date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,36.51,36.61,36.51,36.61,167100.0,35.5014,35.5986,35.5014,35.5986,167100.0
2005-01-03 09:40:00,36.66,36.66,36.45,36.49,13100.0,35.6472,35.6472,35.443,35.4819,13100.0
2005-01-03 09:50:00,36.49,36.49,36.39,36.41,8200.0,35.4819,35.4819,35.3847,35.4042,8200.0
2005-01-03 10:00:00,36.41,36.41,36.01,36.09,19800.0,35.4042,35.4042,35.0152,35.093,19800.0
2005-01-03 10:10:00,36.1,36.14,36.05,36.05,8400.0,35.1027,35.1416,35.0541,35.0541,8400.0
2005-01-03 10:20:00,36.08,36.09,36.01,36.03,5400.0,35.0833,35.093,35.0152,35.0346,5400.0
2005-01-03 10:30:00,36.03,36.03,35.96,35.98,11600.0,35.0346,35.0346,34.9666,34.986,11600.0
2005-01-03 10:40:00,35.93,35.93,35.81,35.81,5900.0,34.9374,34.9374,34.8207,34.8207,5900.0
2005-01-03 10:50:00,35.82,35.82,35.76,35.78,19000.0,34.8305,34.8305,34.7721,34.7916,19000.0
2005-01-03 11:00:00,35.78,35.78,35.5,35.5,41600.0,34.7916,34.7916,34.5193,34.5193,41600.0
2005-01-03 11:10:00,35.51,35.54,35.5,35.54,29100.0,34.529,34.5582,34.5193,34.5582,29100.0
2005-01-03 11:20:00,35.55,35.58,35.49,35.5,10900.0,34.5679,34.5971,34.5096,34.5193,10900.0
2005-01-03 11:30:00,35.51,35.6,35.45,35.6,28700.0,34.529,34.6165,34.4707,34.6165,28700.0
2005-01-03 11:40:00,35.59,35.61,35.57,35.61,11400.0,34.6068,34.6263,34.5874,34.6263,11400.0
2005-01-03 11:50:00,35.61,35.62,35.58,35.59,16000.0,34.6263,34.636,34.5971,34.6068,16000.0
2005-01-03 12:00:00,35.59,35.7,35.59,35.7,14400.0,34.6068,34.7138,34.6068,34.7138,14400.0
2005-01-03 12:10:00,35.71,35.71,35.65,35.65,11300.0,34.7235,34.7235,34.6651,34.6651,11300.0
2005-01-03 12:20:00,35.65,35.69,35.64,35.67,12700.0,34.6651,34.704,34.6554,34.6846,12700.0
2005-01-03 12:30:00,35.65,35.68,35.64,35.68,8600.0,34.6651,34.6943,34.6554,34.6943,8600.0
2005-01-03 12:40:00,35.68,35.69,35.65,35.67,6900.0,34.6943,34.704,34.6651,34.6846,6900.0
2005-01-03 12:50:00,35.67,35.69,35.67,35.68,4900.0,34.6846,34.704,34.6846,34.6943,4900.0
2005-01-03 13:00:00,35.68,35.68,35.63,35.65,9500.0,34.6943,34.6943,34.6457,34.6651,9500.0
2005-01-03 13:10:00,35.65,35.67,35.62,35.65,4300.0,34.6651,34.6846,34.636,34.6651,4300.0
2005-01-03 13:20:00,35.67,35.68,35.6,35.6,6700.0,34.6846,34.6943,34.6165,34.6165,6700.0
2005-01-03 13:30:00,35.6,35.63,35.6,35.63,4200.0,34.6165,34.6457,34.6165,34.6457,4200.0
2005-01-03 13:40:00,35.63,35.63,35.6,35.63,10500.0,34.6457,34.6457,34.6165,34.6457,10500.0
2005-01-03 13:50:00,35.63,35.65,35.63,35.63,4500.0,34.6457,34.6651,34.6457,34.6457,4500.0
2005-01-03 14:00:00,35.63,35.65,35.61,35.61,8900.0,34.6457,34.6651,34.6263,34.6263,8900.0
2005-01-03 14:10:00,35.62,35.65,35.62,35.64,5000.0,34.636,34.6651,34.636,34.6554,5000.0
2005-01-03 14:20:00,35.64,35.69,35.63,35.69,6200.0,34.6554,34.704,34.6457,34.704,6200.0
2005-01-03 14:30:00,35.69,35.79,35.69,35.73,20600.0,34.704,34.8013,34.704,34.7429,20600.0
2005-01-03 14:40:00,35.73,35.75,35.68,35.69,5800.0,34.7429,34.7624,34.6943,34.704,5800.0
2005-01-03 14:50:00,35.69,35.7,35.65,35.68,4800.0,34.704,34.7138,34.6651,34.6943,4800.0
2005-01-03 15:00:00,35.68,35.68,35.55,35.66,18500.0,34.6943,34.6943,34.5679,34.6749,18500.0
2005-01-03 15:10:00,35.64,35.66,35.54,35.56,14000.0,34.6554,34.6749,34.5582,34.5776,14000.0
2005-01-03 15:20:00,35.57,35.61,35.41,35.5,21600.0,34.5874,34.6263,34.4318,34.5193,21600.0
2005-01-03 15:30:00,35.49,35.51,35.44,35.51,14400.0,34.5096,34.529,34.4609,34.529,14400.0
2005-01-03 15:40:00,35.51,35.52,35.44,35.44,20400.0,34.529,34.5387,34.4609,34.4609,20400.0
2005-01-03 15:50:00,35.43,35.45,35.38,35.39,22000.0,34.4512,34.4707,34.4026,34.4123,22000.0
2005-01-04 09:30:00,35.52,35.52,35.38,35.42,17100.0,34.5387,34.5387,34.4026,34.4415,17100.0
2005-01-04 09:40:00,35.42,35.42,35.26,35.34,9700.0,34.4415,34.4415,34.2859,34.3637,9700.0
2005-01-04 09:50:00,35.35,35.36,35.33,35.33,9200.0,34.3734,34.3832,34.354,34.354,9200.0
2005-01-04 10:00:00,35.37,35.39,35.07,35.29,27000.0,34.3929,34.4123,34.1012,34.3151,27000.0
2005-01-04 10:10:00,35.32,35.35,35.29,35.29,11000.0,34.3443,34.3734,34.3151,34.3151,11000.0
2005-01-04 10:20:00,35.3,35.3,35.18,35.19,4900.0,34.3248,34.3248,34.2081,34.2179,4900.0
2005-01-04 10:30:00,35.19,35.19,35.12,35.14,11300.0,34.2179,34.2179,34.1498,34.1692,11300.0
2005-01-04 10:40:00,35.14,35.14,35.0,35.03,19100.0,34.1692,34.1692,34.0331,34.0623,19100.0
2005-01-04 10:50:00,35.04,35.11,34.99,35.05,24300.0,34.072,34.1401,34.0234,34.0817,24300.0
2005-01-04 11:00:00,35.03,35.04,34.8,34.95,16800.0,34.0623,34.072,33.8386,33.9845,16800.0
2005-01-04 11:10:00,34.95,34.96,34.93,34.96,15500.0,33.9845,33.9942,33.965,33.9942,15500.0
2005-01-04 11:20:00,34.95,34.95,34.85,34.89,11100.0,33.9845,33.9845,33.8872,33.9261,11100.0
2005-01-04 11:30:00,34.9,34.9,34.83,34.88,18800.0,33.9359,33.9359,33.8678,33.9164,18800.0
2005-01-04 11:40:00,34.89,34.89,34.86,34.89,10300.0,33.9261,33.9261,33.897,33.9261,10300.0
2005-01-04 11:50:00,34.88,34.88,34.84,34.85,79700.0,33.9164,33.9164,33.8775,33.8872,79700.0
2005-01-04 12:00:00,34.86,34.86,34.69,34.71,23600.0,33.897,33.897,33.7317,33.7511,23600.0
2005-01-04 12:10:00,34.71,34.78,34.66,34.66,9800.0,33.7511,33.8192,33.7025,33.7025,9800.0
2005-01-04 12:20:00,34.66,34.7,34.61,34.61,15200.0,33.7025,33.7414,33.6539,33.6539,15200.0
2005-01-04 12:30:00,34.61,34.62,34.55,34.56,11200.0,33.6539,33.6636,33.5955,33.6053,11200.0
2005-01-04 12:40:00,34.55,34.55,34.38,34.5,35600.0,33.5955,33.5955,33.4302,33.5469,35600.0
2005-01-04 12:50:00,34.5,34.52,34.44,34.44,9600.0,33.5469,33.5664,33.4886,33.4886,9600.0
2005-01-04 13:00:00,34.44,34.49,34.44,34.45,12100.0,33.4886,33.5372,33.4886,33.4983,12100.0
2005-01-04 13:10:00,34.45,34.48,34.42,34.45,12300.0,33.4983,33.5275,33.4691,33.4983,12300.0
2005-01-04 13:20:00,34.43,34.45,34.39,34.4,4400.0,33.4789,33.4983,33.44,33.4497,4400.0
2005-01-04 13:30:00,34.41,34.42,34.39,34.39,8500.0,33.4594,33.4691,33.44,33.44,8500.0
2005-01-04 13:40:00,34.39,34.44,34.39,34.44,14800.0,33.44,33.4886,33.44,33.4886,14800.0
2005-01-04 13:50:00,34.45,34.45,34.41,34.41,6400.0,33.4983,33.4983,33.4594,33.4594,6400.0
2005-01-04 14:00:00,34.42,34.44,34.31,34.32,12000.0,33.4691,33.4886,33.3622,33.3719,12000.0
2005-01-04 14:10:00,34.31,34.31,34.2,34.23,16900.0,33.3622,33.3622,33.2552,33.2844,16900.0
2005-01-04 14:20:00,34.23,34.24,34.15,34.15,23500.0,33.2844,33.2941,33.2066,33.2066,23500.0
2005-01-04 14:30:00,34.15,34.16,34.01,34.13,47000.0,33.2066,33.2163,33.0705,33.1871,47000.0
2005-01-04 14:40:00,34.12,34.18,34.12,34.14,23900.0,33.1774,33.2358,33.1774,33.1969,23900.0
2005-01-04 14:50:00,34.14,34.15,34.06,34.13,19700.0,33.1969,33.2066,33.1191,33.1871,19700.0
2005-01-04 15:00:00,34.12,34.17,34.12,34.17,17600.0,33.1774,33.226,33.1774,33.226,17600.0
2005-01-04 15:10:00,34.18,34.18,34.03,34.04,16500.0,33.2358,33.2358,33.0899,33.0996,16500.0
2005-01-04 15:20:00,34.06,34.08,34.04,34.06,15700.0,33.1191,33.1385,33.0996,33.1191,15700.0
2005-01-04 15:30:00,34.06,34.06,33.9,34.0,61400.0,33.1191,33.1191,32.9635,33.0607,61400.0
2005-01-04 15:40:00,34.05,34.05,33.91,33.92,28100.0,33.1093,33.1093,32.9732,32.9829,28100.0
2005-01-04 15:50:00,33.96,34.01,33.89,33.99,68500.0,33.0218,33.0705,32.9538,33.051,68500.0
2005-01-05 09:30:00,34.02,34.05,33.98,34.05,18200.0,33.0802,33.1093,33.0413,33.1093,18200.0
2005-01-05 09:40:00,34.06,34.21,34.06,34.17,13600.0,33.1191,33.2649,33.1191,33.226,13600.0
2005-01-05 09:50:00,34.19,34.25,34.19,34.25,22200.0,33.2455,33.3038,33.2455,33.3038,22200.0
2005-01-05 10:00:00,34.25,34.36,34.25,34.31,52200.0,33.3038,33.4108,33.3038,33.3622,52200.0
2005-01-05 10:10:00,34.29,34.35,34.25,34.25,18700.0,33.3427,33.4011,33.3038,33.3038,18700.0
2005-01-05 10:20:00,34.25,34.26,34.18,34.18,14800.0,33.3038,33.3135,33.2358,33.2358,14800.0
2005-01-05 10:30:00,34.15,34.15,34.04,34.04,13300.0,33.2066,33.2066,33.0996,33.0996,13300.0
2005-01-05 10:40:00,34.05,34.06,33.99,33.99,5600.0,33.1093,33.1191,33.051,33.051,5600.0
2005-01-05 10:50:00,34.0,34.02,33.96,33.96,7100.0,33.0607,33.0802,33.0218,33.0218,7100.0
2005-01-05 11:00:00,33.96,34.01,33.94,33.94,41700.0,33.0218,33.0705,33.0024,33.0024,41700.0
2005-01-05 11:10:00,33.94,33.97,33.93,33.97,5200.0,33.0024,33.0316,32.9927,33.0316,5200.0
2005-01-05 11:20:00,33.98,34.0,33.94,33.96,11200.0,33.0413,33.0607,33.0024,33.0218,11200.0
2005-01-05 11:30:00,33.96,33.99,33.96,33.99,15700.0,33.0218,33.051,33.0218,33.051,15700.0
2005-01-05 11:40:00,34.0,34.01,33.99,34.0,15800.0,33.0607,33.0705,33.051,33.0607,15800.0
2005-01-05 11:50:00,34.02,34.02,33.93,33.97,10300.0,33.0802,33.0802,32.9927,33.0316,10300.0
2005-01-05 12:00:00,33.98,34.01,33.98,33.99,13100.0,33.0413,33.0705,33.0413,33.051,13100.0
2005-01-05 12:10:00,33.99,34.0,33.93,33.93,14500.0,33.051,33.0607,32.9927,32.9927,14500.0
2005-01-05 12:20:00,33.94,33.97,33.94,33.94,6000.0,33.0024,33.0316,33.0024,33.0024,6000.0
2005-01-05 12:30:00,33.94,33.97,33.93,33.94,5100.0,33.0024,33.0316,32.9927,33.0024,5100.0
2005-01-05 12:40:00,33.95,33.99,33.95,33.97,7700.0,33.0121,33.051,33.0121,33.0316,7700.0
2005-01-05 12:50:00,33.96,33.98,33.91,33.95,47500.0,33.0218,33.0413,32.9732,33.0121,47500.0
2005-01-05 13:00:00,33.95,34.0,33.95,34.0,5200.0,33.0121,33.0607,33.0121,33.0607,5200.0
2005-01-05 13:10:00,33.96,33.98,33.96,33.98,2800.0,33.0218,33.0413,33.0218,33.0413,2800.0
2005-01-05 13:20:00,33.98,33.99,33.97,33.98,5000.0,33.0413,33.051,33.0316,33.0413,5000.0
2005-01-05 13:30:00,33.97,34.05,33.97,34.02,12400.0,33.0316,33.1093,33.0316,33.0802,12400.0
2005-01-05 13:40:00,34.02,34.04,34.01,34.03,5100.0,33.0802,33.0996,33.0705,33.0899,5100.0
2005-01-05 13:50:00,34.02,34.03,33.99,34.0,4200.0,33.0802,33.0899,33.051,33.0607,4200.0
2005-01-05 14:00:00,34.0,34.04,33.98,34.03,36800.0,33.0607,33.0996,33.0413,33.0899,36800.0
2005-01-05 14:10:00,34.04,34.06,34.01,34.06,32800.0,33.0996,33.1191,33.0705,33.1191,32800.0
2005-01-05 14:20:00,34.06,34.06,34.04,34.05,3400.0,33.1191,33.1191,33.0996,33.1093,3400.0
2005-01-05 14:30:00,34.05,34.11,34.05,34.1,9300.0,33.1093,33.1677,33.1093,33.158,9300.0
2005-01-05 14:40:00,34.1,34.1,34.06,34.06,30000.0,33.158,33.158,33.1191,33.1191,30000.0
2005-01-05 14:50:00,34.06,34.07,34.0,34.0,13500.0,33.1191,33.1288,33.0607,33.0607,13500.0
2005-01-05 15:00:00,34.0,34.06,33.99,34.06,17900.0,33.0607,33.1191,33.051,33.1191,17900.0
2005-01-05 15:10:00,34.06,34.1,34.05,34.1,71400.0,33.1191,33.158,33.1093,33.158,71400.0
2005-01-05 15:20:00,34.1,34.12,34.04,34.04,11100.0,33.158,33.1774,33.0996,33.0996,11100.0
2005-01-05 15:30:00,34.04,34.06,33.98,33.99,14100.0,33.0996,33.1191,33.0413,33.051,14100.0
2005-01-05 15:40:00,33.99,34.0,33.97,33.97,10400.0,33.051,33.0607,33.0316,33.0316,10400.0
2005-01-05 15:50:00,33.97,34.0,33.94,33.95,17700.0,33.0316,33.0607,33.0024,33.0121,17700.0
2005-01-06 09:30:00,34.01,34.16,34.0,34.15,11400.0,33.0705,33.2163,33.0607,33.2066,11400.0
2005-01-06 09:40:00,34.15,34.16,34.08,34.12,11100.0,33.2066,33.2163,33.1385,33.1774,11100.0
2005-01-06 09:50:00,34.12,34.14,34.09,34.13,28600.0,33.1774,33.1969,33.1482,33.1871,28600.0
2005-01-06 10:00:00,34.13,34.14,34.08,34.1,13000.0,33.1871,33.1969,33.1385,33.158,13000.0
2005-01-06 10:10:00,34.1,34.17,34.1,34.13,21200.0,33.158,33.226,33.158,33.1871,21200.0
2005-01-06 10:20:00,34.13,34.13,34.06,34.08,29300.0,33.1871,33.1871,33.1191,33.1385,29300.0
2005-01-06 10:30:00,34.06,34.06,33.97,33.99,12500.0,33.1191,33.1191,33.0316,33.051,12500.0
2005-01-06 10:40:00,33.98,33.99,33.93,33.96,9300.0,33.0413,33.051,32.9927,33.0218,9300.0
2005-01-06 10:50:00,33.96,34.0,33.93,33.97,12600.0,33.0218,33.0607,32.9927,33.0316,12600.0
2005-01-06 11:00:00,33.97,33.97,33.94,33.96,7700.0,33.0316,33.0316,33.0024,33.0218,7700.0
2005-01-06 11:10:00,33.96,33.96,33.94,33.95,2600.0,33.0218,33.0218,33.0024,33.0121,2600.0
2005-01-06 11:20:00,33.95,33.97,33.94,33.97,9800.0,33.0121,33.0316,33.0024,33.0316,9800.0
2005-01-06 11:30:00,33.97,34.0,33.97,33.99,11900.0,33.0316,33.0607,33.0316,33.051,11900.0
2005-01-06 11:40:00,33.98,33.98,33.95,33.96,8200.0,33.0413,33.0413,33.0121,33.0218,8200.0
2005-01-06 11:50:00,33.96,33.96,33.92,33.93,4800.0,33.0218,33.0218,32.9829,32.9927,4800.0
2005-01-06 12:00:00,33.93,33.95,33.93,33.95,5800.0,32.9927,33.0121,32.9927,33.0121,5800.0
2005-01-06 12:10:00,33.94,33.94,33.9,33.92,24500.0,33.0024,33.0024,32.9635,32.9829,24500.0
2005-01-06 12:20:00,33.91,33.93,33.91,33.93,8400.0,32.9732,32.9927,32.9732,32.9927,8400.0
2005-01-06 12:30:00,33.92,33.92,33.8,33.8,5600.0,32.9829,32.9829,32.8663,32.8663,5600.0
2005-01-06 12:40:00,33.8,33.9,33.79,33.81,44500.0,32.8663,32.9635,32.8565,32.876,44500.0
2005-01-06 12:50:00,33.81,33.81,33.8,33.81,14600.0,32.876,32.876,32.8663,32.876,14600.0
2005-01-06 13:00:00,33.8,33.8,33.7,33.71,8700.0,32.8663,32.8663,32.769,32.7787,8700.0
2005-01-06 13:10:00,33.7,33.71,33.7,33.7,15400.0,32.769,32.7787,32.769,32.769,15400.0
2005-01-06 13:20:00,33.7,33.73,33.7,33.73,13600.0,32.769,32.7982,32.769,32.7982,13600.0
2005-01-06 13:30:00,33.73,33.78,33.71,33.78,21600.0,32.7982,32.8468,32.7787,32.8468,21600.0
2005-01-06 13:40:00,33.79,33.82,33.75,33.82,42600.0,32.8565,32.8857,32.8176,32.8857,42600.0
2005-01-06 13:50:00,33.83,33.95,33.83,33.94,39000.0,32.8954,33.0121,32.8954,33.0024,39000.0
2005-01-06 14:00:00,33.94,33.94,33.85,33.86,31100.0,33.0024,33.0024,32.9149,32.9246,31100.0
2005-01-06 14:10:00,33.83,33.83,33.75,33.77,14900.0,32.8954,32.8954,32.8176,32.8371,14900.0
2005-01-06 14:20:00,33.77,33.77,33.75,33.75,5700.0,32.8371,32.8371,32.8176,32.8176,5700.0
2005-01-06 14:30:00,33.76,33.76,33.75,33.75,7000.0,32.8274,32.8274,32.8176,32.8176,7000.0
2005-01-06 14:40:00,33.75,33.76,33.74,33.74,11800.0,32.8176,32.8274,32.8079,32.8079,11800.0
2005-01-06 14:50:00,33.74,33.78,33.72,33.77,18500.0,32.8079,32.8468,32.7885,32.8371,18500.0
2005-01-06 15:00:00,33.76,33.78,33.72,33.78,14100.0,32.8274,32.8468,32.7885,32.8468,14100.0
2005-01-06 15:10:00,33.78,33.78,33.69,33.7,5400.0,32.8468,32.8468,32.7593,32.769,5400.0
2005-01-06 15:20:00,33.69,33.7,33.59,33.63,14800.0,32.7593,32.769,32.6621,32.701,14800.0
2005-01-06 15:30:00,33.63,33.67,33.62,33.66,9900.0,32.701,32.7398,32.6912,32.7301,9900.0
2005-01-06 15:40:00,33.66,33.79,33.66,33.79,28700.0,32.7301,32.8565,32.7301,32.8565,28700.0
2005-01-06 15:50:00,33.8,33.8,33.77,33.77,23800.0,32.8663,32.8663,32.8371,32.8371,23800.0
2005-01-07 09:30:00,33.8,34.03,33.76,33.98,16400.0,32.8663,33.0899,32.8274,33.0413,16400.0
2005-01-07 09:40:00,33.87,34.01,33.87,33.95,6800.0,32.9343,33.0705,32.9343,33.0121,6800.0
2005-01-07 09:50:00,33.99,34.05,33.94,33.98,8200.0,33.051,33.1093,33.0024,33.0413,8200.0
2005-01-07 10:00:00,33.97,33.98,33.93,33.93,8000.0,33.0316,33.0413,32.9927,32.9927,8000.0
2005-01-07 10:10:00,33.91,33.96,33.91,33.95,6000.0,32.9732,33.0218,32.9732,33.0121,6000.0
2005-01-07 10:20:00,33.94,33.95,33.79,33.81,8700.0,33.0024,33.0121,32.8565,32.876,8700.0
2005-01-07 10:30:00,33.85,33.92,33.82,33.83,5200.0,32.9149,32.9829,32.8857,32.8954,5200.0
2005-01-07 10:40:00,33.83,33.83,33.74,33.74,9500.0,32.8954,32.8954,32.8079,32.8079,9500.0
2005-01-07 10:50:00,33.74,33.79,33.74,33.74,13400.0,32.8079,32.8565,32.8079,32.8079,13400.0
2005-01-07 11:00:00,33.74,33.85,33.74,33.75,21100.0,32.8079,32.9149,32.8079,32.8176,21100.0
2005-01-07 11:10:00,33.73,33.75,33.73,33.74,5300.0,32.7982,32.8176,32.7982,32.8079,5300.0
2005-01-07 11:20:00,33.72,33.75,33.72,33.75,8300.0,32.7885,32.8176,32.7885,32.8176,8300.0
2005-01-07 11:30:00,33.77,33.8,33.72,33.72,8000.0,32.8371,32.8663,32.7885,32.7885,8000.0
2005-01-07 11:40:00,33.7,33.72,33.63,33.7,15100.0,32.769,32.7885,32.701,32.769,15100.0
2005-01-07 11:50:00,33.69,33.69,33.64,33.68,3100.0,32.7593,32.7593,32.7107,32.7496,3100.0
2005-01-07 12:00:00,33.7,33.7,33.65,33.66,8700.0,32.769,32.769,32.7204,32.7301,8700.0
2005-01-07 12:10:00,33.67,33.67,33.62,33.62,3700.0,32.7398,32.7398,32.6912,32.6912,3700.0
2005-01-07 12:20:00,33.64,33.67,33.63,33.63,28100.0,32.7107,32.7398,32.701,32.701,28100.0
2005-01-07 12:30:00,33.63,33.71,33.63,33.71,25000.0,32.701,32.7787,32.701,32.7787,25000.0
2005-01-07 12:40:00,33.71,33.71,33.69,33.7,9700.0,32.7787,32.7787,32.7593,32.769,9700.0
2005-01-07 12:50:00,33.7,33.7,33.62,33.65,6400.0,32.769,32.769,32.6912,32.7204,6400.0
2005-01-07 13:00:00,33.65,33.66,33.55,33.64,9200.0,32.7204,32.7301,32.6232,32.7107,9200.0
2005-01-07 13:10:00,33.64,33.64,33.58,33.58,15200.0,32.7107,32.7107,32.6523,32.6523,15200.0
2005-01-07 13:20:00,33.58,33.6,33.56,33.6,2200.0,32.6523,32.6718,32.6329,32.6718,2200.0
2005-01-07 13:30:00,33.6,33.61,33.59,33.6,7800.0,32.6718,32.6815,32.6621,32.6718,7800.0
2005-01-07 13:40:00,33.58,33.61,33.55,33.61,10100.0,32.6523,32.6815,32.6232,32.6815,10100.0
2005-01-07 13:50:00,33.61,33.62,33.57,33.57,16200.0,32.6815,32.6912,32.6426,32.6426,16200.0
2005-01-07 14:00:00,33.58,33.6,33.58,33.58,700.0,32.6523,32.6718,32.6523,32.6523,700.0
2005-01-07 14:10:00,33.58,33.63,33.53,33.61,16700.0,32.6523,32.701,32.6037,32.6815,16700.0
2005-01-07 14:20:00,33.62,33.64,33.62,33.62,1300.0,32.6912,32.7107,32.6912,32.6912,1300.0
2005-01-07 14:30:00,33.62,33.63,33.6,33.6,3200.0,32.6912,32.701,32.6718,32.6718,3200.0
2005-01-07 14:40:00,33.62,33.62,33.54,33.54,10500.0,32.6912,32.6912,32.6134,32.6134,10500.0
2005-01-07 14:50:00,33.53,33.53,33.5,33.51,21600.0,32.6037,32.6037,32.5745,32.5843,21600.0
2005-01-07 15:00:00,33.51,33.65,33.5,33.62,16900.0,32.5843,32.7204,32.5745,32.6912,16900.0
2005-01-07 15:10:00,33.62,33.65,33.62,33.65,7400.0,32.6912,32.7204,32.6912,32.7204,7400.0
2005-01-07 15:20:00,33.66,33.67,33.63,33.63,2900.0,32.7301,32.7398,32.701,32.701,2900.0
2005-01-07 15:30:00,33.63,33.63,33.57,33.58,3300.0,32.701,32.701,32.6426,32.6523,3300.0
2005-01-07 15:40:00,33.58,33.58,33.56,33.58,13900.0,32.6523,32.6523,32.6329,32.6523,13900.0
2005-01-07 15:50:00,33.55,33.57,33.51,33.54,26000.0,32.6232,32.6426,32.5843,32.6134,26000.0
2005-01-10 09:30:00,33.5,33.5,33.33,33.4,14600.0,32.5745,32.5745,32.4092,32.4773,14600.0
2005-01-10 09:40:00,33.38,33.38,33.01,33.15,26200.0,32.4579,32.4579,32.0981,32.2342,26200.0
2005-01-10 09:50:00,33.15,33.15,33.0,33.12,118900.0,32.2342,32.2342,32.0884,32.205,118900.0
2005-01-10 10:00:00,33.13,33.26,33.13,33.14,17100.0,32.2148,32.3412,32.2148,32.2245,17100.0
2005-01-10 10:10:00,33.14,33.23,33.13,33.23,11300.0,32.2245,32.312,32.2148,32.312,11300.0
2005-01-10 10:20:00,33.29,33.47,33.29,33.44,22600.0,32.3703,32.5454,32.3703,32.5162,22600.0
2005-01-10 10:30:00,33.42,33.53,33.35,33.53,20000.0,32.4968,32.6037,32.4287,32.6037,20000.0
2005-01-10 10:40:00,33.53,33.53,33.41,33.42,9900.0,32.6037,32.6037,32.487,32.4968,9900.0
2005-01-10 10:50:00,33.41,33.44,33.4,33.4,8600.0,32.487,32.5162,32.4773,32.4773,8600.0
2005-01-10 11:00:00,33.42,33.63,33.41,33.6,10400.0,32.4968,32.701,32.487,32.6718,10400.0
2005-01-10 11:10:00,33.59,33.6,33.52,33.54,12000.0,32.6621,32.6718,32.594,32.6134,12000.0
2005-01-10 11:20:00,33.54,33.54,33.51,33.52,6000.0,32.6134,32.6134,32.5843,32.594,6000.0
2005-01-10 11:30:00,33.53,33.55,33.42,33.45,5400.0,32.6037,32.6232,32.4968,32.5259,5400.0
2005-01-10 11:40:00,33.45,33.54,33.45,33.49,6700.0,32.5259,32.6134,32.5259,32.5648,6700.0
2005-01-10 11:50:00,33.49,33.58,33.45,33.56,11700.0,32.5648,32.6523,32.5259,32.6329,11700.0
2005-01-10 12:00:00,33.57,33.58,33.54,33.54,4500.0,32.6426,32.6523,32.6134,32.6134,4500.0
2005-01-10 12:10:00,33.55,33.55,33.49,33.51,7100.0,32.6232,32.6232,32.5648,32.5843,7100.0
2005-01-10 12:20:00,33.5,33.53,33.5,33.51,3400.0,32.5745,32.6037,32.5745,32.5843,3400.0
2005-01-10 12:30:00,33.55,33.55,33.48,33.54,2700.0,32.6232,32.6232,32.5551,32.6134,2700.0
2005-01-10 12:40:00,33.53,33.53,33.47,33.49,3400.0,32.6037,32.6037,32.5454,32.5648,3400.0
2005-01-10 12:50:00,33.49,33.51,33.48,33.5,2900.0,32.5648,32.5843,32.5551,32.5745,2900.0
2005-01-10 13:00:00,33.5,33.5,33.46,33.46,1600.0,32.5745,32.5745,32.5356,32.5356,1600.0
2005-01-10 13:10:00,33.46,33.58,33.46,33.58,6900.0,32.5356,32.6523,32.5356,32.6523,6900.0
2005-01-10 13:20:00,33.59,33.66,33.58,33.65,5900.0,32.6621,32.7301,32.6523,32.7204,5900.0
2005-01-10 13:30:00,33.65,33.66,33.62,33.63,5800.0,32.7204,32.7301,32.6912,32.701,5800.0
2005-01-10 13:40:00,33.64,33.69,33.62,33.69,5900.0,32.7107,32.7593,32.6912,32.7593,5900.0
2005-01-10 13:50:00,33.68,33.68,33.65,33.65,3100.0,32.7496,32.7496,32.7204,32.7204,3100.0
2005-01-10 14:00:00,33.65,33.65,33.58,33.58,10200.0,32.7204,32.7204,32.6523,32.6523,10200.0
2005-01-10 14:10:00,33.58,33.58,33.45,33.49,8900.0,32.6523,32.6523,32.5259,32.5648,8900.0
2005-01-10 14:20:00,33.5,33.54,33.48,33.53,5900.0,32.5745,32.6134,32.5551,32.6037,5900.0
2005-01-10 14:30:00,33.53,33.53,33.47,33.48,7500.0,32.6037,32.6037,32.5454,32.5551,7500.0
2005-01-10 14:40:00,33.48,33.48,33.44,33.44,6500.0,32.5551,32.5551,32.5162,32.5162,6500.0
2005-01-10 14:50:00,33.44,33.44,33.42,33.44,5400.0,32.5162,32.5162,32.4968,32.5162,5400.0
2005-01-10 15:00:00,33.44,33.45,33.38,33.39,9000.0,32.5162,32.5259,32.4579,32.4676,9000.0
2005-01-10 15:10:00,33.39,33.39,33.32,33.32,12900.0,32.4676,32.4676,32.3995,32.3995,12900.0
2005-01-10 15:20:00,33.31,33.32,33.21,33.22,12800.0,32.3898,32.3995,32.2926,32.3023,12800.0
2005-01-10 15:30:00,33.22,33.23,33.11,33.11,26500.0,32.3023,32.312,32.1953,32.1953,26500.0
2005-01-10 15:40:00,33.11,33.12,33.08,33.11,47000.0,32.1953,32.205,32.1661,32.1953,47000.0
2005-01-10 15:50:00,33.11,33.19,33.1,33.19,33800.0,32.1953,32.2731,32.1856,32.2731,33800.0
2005-01-11 09:30:00,33.15,33.38,33.0,33.38,13200.0,32.2342,32.4579,32.0884,32.4579,13200.0
2005-01-11 09:40:00,33.38,33.39,33.28,33.28,15400.0,32.4579,32.4676,32.3606,32.3606,15400.0
2005-01-11 09:50:00,33.27,33.34,33.26,33.29,9400.0,32.3509,32.419,32.3412,32.3703,9400.0
2005-01-11 10:00:00,33.29,33.31,33.2,33.31,9500.0,32.3703,32.3898,32.2828,32.3898,9500.0
2005-01-11 10:10:00,33.31,33.38,33.31,33.33,8100.0,32.3898,32.4579,32.3898,32.4092,8100.0
2005-01-11 10:20:00,33.32,33.32,33.22,33.22,6000.0,32.3995,32.3995,32.3023,32.3023,6000.0
2005-01-11 10:30:00,33.2,33.21,33.12,33.14,6300.0,32.2828,32.2926,32.205,32.2245,6300.0
2005-01-11 10:40:00,33.18,33.22,33.18,33.22,4400.0,32.2634,32.3023,32.2634,32.3023,4400.0
2005-01-11 10:50:00,33.23,33.25,33.22,33.23,6800.0,32.312,32.3314,32.3023,32.312,6800.0
2005-01-11 11:00:00,33.23,33.27,33.23,33.25,7900.0,32.312,32.3509,32.312,32.3314,7900.0
2005-01-11 11:10:00,33.25,33.25,33.23,33.23,4000.0,32.3314,32.3314,32.312,32.312,4000.0
2005-01-11 11:20:00,33.24,33.29,33.19,33.22,29700.0,32.3217,32.3703,32.2731,32.3023,29700.0
2005-01-11 11:30:00,33.2,33.26,33.18,33.25,3000.0,32.2828,32.3412,32.2634,32.3314,3000.0
2005-01-11 11:40:00,33.24,33.25,33.18,33.21,3100.0,32.3217,32.3314,32.2634,32.2926,3100.0
2005-01-11 11:50:00,33.21,33.21,33.19,33.19,2200.0,32.2926,32.2926,32.2731,32.2731,2200.0
2005-01-11 12:00:00,33.2,33.26,33.2,33.26,2100.0,32.2828,32.3412,32.2828,32.3412,2100.0
2005-01-11 12:10:00,33.24,33.25,33.22,33.22,3200.0,32.3217,32.3314,32.3023,32.3023,3200.0
2005-01-11 12:20:00,33.21,33.23,33.15,33.18,7100.0,32.2926,32.312,32.2342,32.2634,7100.0
2005-01-11 12:30:00,33.15,33.18,33.15,33.18,1500.0,32.2342,32.2634,32.2342,32.2634,1500.0
2005-01-11 12:40:00,33.18,33.18,33.14,33.16,3200.0,32.2634,32.2634,32.2245,32.2439,3200.0
2005-01-11 12:50:00,33.18,33.26,33.18,33.21,5100.0,32.2634,32.3412,32.2634,32.2926,5100.0
2005-01-11 13:00:00,33.2,33.2,33.13,33.14,1900.0,32.2828,32.2828,32.2148,32.2245,1900.0
2005-01-11 13:10:00,33.1,33.1,33.09,33.09,1300.0,32.1856,32.1856,32.1759,32.1759,1300.0
2005-01-11 13:20:00,33.09,33.19,33.07,33.18,5100.0,32.1759,32.2731,32.1564,32.2634,5100.0
2005-01-11 13:30:00,33.18,33.21,33.16,33.17,3400.0,32.2634,32.2926,32.2439,32.2537,3400.0
2005-01-11 13:40:00,33.16,33.2,33.15,33.2,1600.0,32.2439,32.2828,32.2342,32.2828,1600.0
2005-01-11 13:50:00,33.21,33.27,33.19,33.22,4400.0,32.2926,32.3509,32.2731,32.3023,4400.0
2005-01-11 14:00:00,33.21,33.36,33.2,33.36,18500.0,32.2926,32.4384,32.2828,32.4384,18500.0
2005-01-11 14:10:00,33.38,33.42,33.36,33.37,6400.0,32.4579,32.4968,32.4384,32.4481,6400.0
2005-01-11 14:20:00,33.37,33.37,33.35,33.35,1100.0,32.4481,32.4481,32.4287,32.4287,1100.0
2005-01-11 14:30:00,33.35,33.35,33.17,33.22,7100.0,32.4287,32.4287,32.2537,32.3023,7100.0
2005-01-11 14:40:00,33.22,33.28,33.2,33.2,5500.0,32.3023,32.3606,32.2828,32.2828,5500.0
2005-01-11 14:50:00,33.21,33.22,33.15,33.18,4700.0,32.2926,32.3023,32.2342,32.2634,4700.0
2005-01-11 15:00:00,33.17,33.28,33.14,33.27,7800.0,32.2537,32.3606,32.2245,32.3509,7800.0
2005-01-11 15:10:00,33.28,33.3,33.27,33.3,2400.0,32.3606,32.3801,32.3509,32.3801,2400.0
2005-01-11 15:20:00,33.3,33.3,33.18,33.18,6200.0,32.3801,32.3801,32.2634,32.2634,6200.0
2005-01-11 15:30:00,33.18,33.18,33.14,33.15,6600.0,32.2634,32.2634,32.2245,32.2342,6600.0
2005-01-11 15:40:00,33.14,33.14,33.1,33.1,3500.0,32.2245,32.2245,32.1856,32.1856,3500.0
2005-01-11 15:50:00,33.1,33.17,33.1,33.1,12000.0,32.1856,32.2537,32.1856,32.1856,12000.0
2005-01-12 09:30:00,33.16,33.33,33.16,33.24,10800.0,32.2439,32.4092,32.2439,32.3217,10800.0
2005-01-12 09:40:00,33.24,33.38,33.24,33.34,16000.0,32.3217,32.4579,32.3217,32.419,16000.0
2005-01-12 09:50:00,33.34,33.38,33.31,33.34,14000.0,32.419,32.4579,32.3898,32.419,14000.0
2005-01-12 10:00:00,33.34,33.49,33.33,33.35,12100.0,32.419,32.5648,32.4092,32.4287,12100.0
2005-01-12 10:10:00,33.35,33.37,33.32,33.33,8200.0,32.4287,32.4481,32.3995,32.4092,8200.0
2005-01-12 10:20:00,33.32,33.35,33.32,33.33,13800.0,32.3995,32.4287,32.3995,32.4092,13800.0
2005-01-12 10:30:00,33.34,33.34,33.29,33.29,13100.0,32.419,32.419,32.3703,32.3703,13100.0
2005-01-12 10:40:00,33.29,33.3,33.2,33.21,19800.0,32.3703,32.3801,32.2828,32.2926,19800.0
2005-01-12 10:50:00,33.22,33.24,33.17,33.17,15200.0,32.3023,32.3217,32.2537,32.2537,15200.0
2005-01-12 11:00:00,33.17,33.17,33.1,33.1,12300.0,32.2537,32.2537,32.1856,32.1856,12300.0
2005-01-12 11:10:00,33.07,33.07,33.01,33.02,14000.0,32.1564,32.1564,32.0981,32.1078,14000.0
2005-01-12 11:20:00,33.02,33.02,33.0,33.02,113300.0,32.1078,32.1078,32.0884,32.1078,113300.0
2005-01-12 11:30:00,33.03,33.12,33.02,33.11,5900.0,32.1175,32.205,32.1078,32.1953,5900.0
2005-01-12 11:40:00,33.1,33.18,33.1,33.14,9100.0,32.1856,32.2634,32.1856,32.2245,9100.0
2005-01-12 11:50:00,33.16,33.16,33.11,33.14,6900.0,32.2439,32.2439,32.1953,32.2245,6900.0
2005-01-12 12:00:00,33.15,33.15,33.11,33.11,6900.0,32.2342,32.2342,32.1953,32.1953,6900.0
2005-01-12 12:10:00,33.1,33.1,33.06,33.07,12100.0,32.1856,32.1856,32.1467,32.1564,12100.0
2005-01-12 12:20:00,33.07,33.08,32.98,33.07,28700.0,32.1564,32.1661,32.0689,32.1564,28700.0
2005-01-12 12:30:00,33.09,33.1,33.07,33.07,5100.0,32.1759,32.1856,32.1564,32.1564,5100.0
2005-01-12 12:40:00,33.07,33.1,33.07,33.08,4100.0,32.1564,32.1856,32.1564,32.1661,4100.0
2005-01-12 12:50:00,33.07,33.11,33.07,33.09,3800.0,32.1564,32.1953,32.1564,32.1759,3800.0
2005-01-12 13:00:00,33.1,33.1,33.05,33.08,19500.0,32.1856,32.1856,32.137,32.1661,19500.0
2005-01-12 13:10:00,33.07,33.14,33.07,33.13,5600.0,32.1564,32.2245,32.1564,32.2148,5600.0
2005-01-12 13:20:00,33.12,33.14,33.09,33.11,4600.0,32.205,32.2245,32.1759,32.1953,4600.0
2005-01-12 13:30:00,33.11,33.14,33.11,33.14,2800.0,32.1953,32.2245,32.1953,32.2245,2800.0
2005-01-12 13:40:00,33.14,33.14,33.09,33.09,9500.0,32.2245,32.2245,32.1759,32.1759,9500.0
2005-01-12 13:50:00,33.11,33.14,33.1,33.11,18900.0,32.1953,32.2245,32.1856,32.1953,18900.0
2005-01-12 14:00:00,33.14,33.14,33.1,33.13,4600.0,32.2245,32.2245,32.1856,32.2148,4600.0
2005-01-12 14:10:00,33.14,33.15,33.11,33.15,6200.0,32.2245,32.2342,32.1953,32.2342,6200.0
2005-01-12 14:20:00,33.16,33.21,33.16,33.16,3600.0,32.2439,32.2926,32.2439,32.2439,3600.0
2005-01-12 14:30:00,33.17,33.19,33.13,33.13,2200.0,32.2537,32.2731,32.2148,32.2148,2200.0
2005-01-12 14:40:00,33.17,33.22,33.14,33.21,5800.0,32.2537,32.3023,32.2245,32.2926,5800.0
2005-01-12 14:50:00,33.21,33.23,33.19,33.22,5900.0,32.2926,32.312,32.2731,32.3023,5900.0
2005-01-12 15:00:00,33.22,33.25,33.15,33.25,10400.0,32.3023,32.3314,32.2342,32.3314,10400.0
2005-01-12 15:10:00,33.24,33.27,33.2,33.23,4900.0,32.3217,32.3509,32.2828,32.312,4900.0
2005-01-12 15:20:00,33.23,33.3,33.23,33.27,7100.0,32.312,32.3801,32.312,32.3509,7100.0
2005-01-12 15:30:00,33.26,33.44,33.25,33.41,10400.0,32.3412,32.5162,32.3314,32.487,10400.0
2005-01-12 15:40:00,33.41,33.46,33.36,33.46,17600.0,32.487,32.5356,32.4384,32.5356,17600.0
2005-01-12 15:50:00,33.46,33.49,33.44,33.49,20300.0,32.5356,32.5648,32.5162,32.5648,20300.0
2005-01-13 09:30:00,33.3,33.49,33.3,33.45,21100.0,32.3801,32.5648,32.3801,32.5259,21100.0
2005-01-13 09:40:00,33.45,33.48,33.37,33.39,13300.0,32.5259,32.5551,32.4481,32.4676,13300.0
2005-01-13 09:50:00,33.4,33.43,33.38,33.41,3600.0,32.4773,32.5065,32.4579,32.487,3600.0
2005-01-13 10:00:00,33.4,33.41,33.4,33.41,6600.0,32.4773,32.487,32.4773,32.487,6600.0
2005-01-13 10:10:00,33.39,33.47,33.39,33.47,12800.0,32.4676,32.5454,32.4676,32.5454,12800.0
2005-01-13 10:20:00,33.47,33.49,33.44,33.44,1900.0,32.5454,32.5648,32.5162,32.5162,1900.0
2005-01-13 10:30:00,33.44,33.45,33.44,33.44,2700.0,32.5162,32.5259,32.5162,32.5162,2700.0
2005-01-13 10:40:00,33.44,33.45,33.44,33.44,2500.0,32.5162,32.5259,32.5162,32.5162,2500.0
2005-01-13 10:50:00,33.44,33.44,33.41,33.41,3800.0,32.5162,32.5162,32.487,32.487,3800.0
2005-01-13 11:00:00,33.42,33.46,33.38,33.44,7400.0,32.4968,32.5356,32.4579,32.5162,7400.0
2005-01-13 11:10:00,33.43,33.44,33.41,33.43,5300.0,32.5065,32.5162,32.487,32.5065,5300.0
2005-01-13 11:20:00,33.43,33.48,33.43,33.46,900.0,32.5065,32.5551,32.5065,32.5356,900.0
2005-01-13 11:30:00,33.46,33.47,33.38,33.38,14000.0,32.5356,32.5454,32.4579,32.4579,14000.0
2005-01-13 11:40:00,33.38,33.44,33.3,33.4,11000.0,32.4579,32.5162,32.3801,32.4773,11000.0
2005-01-13 11:50:00,33.39,33.43,33.39,33.4,1900.0,32.4676,32.5065,32.4676,32.4773,1900.0
2005-01-13 12:00:00,33.4,33.4,33.38,33.38,1700.0,32.4773,32.4773,32.4579,32.4579,1700.0
2005-01-13 12:10:00,33.38,33.4,33.35,33.35,12200.0,32.4579,32.4773,32.4287,32.4287,12200.0
2005-01-13 12:20:00,33.34,33.41,33.33,33.37,5300.0,32.419,32.487,32.4092,32.4481,5300.0
2005-01-13 12:30:00,33.37,33.41,33.37,33.39,5800.0,32.4481,32.487,32.4481,32.4676,5800.0
2005-01-13 12:40:00,33.39,33.43,33.36,33.36,6200.0,32.4676,32.5065,32.4384,32.4384,6200.0
2005-01-13 12:50:00,33.33,33.4,33.33,33.37,27400.0,32.4092,32.4773,32.4092,32.4481,27400.0
2005-01-13 13:00:00,33.38,33.44,33.38,33.44,19200.0,32.4579,32.5162,32.4579,32.5162,19200.0
2005-01-13 13:10:00,33.44,33.44,33.43,33.43,400.0,32.5162,32.5162,32.5065,32.5065,400.0
2005-01-13 13:20:00,33.43,33.44,33.41,33.41,1600.0,32.5065,32.5162,32.487,32.487,1600.0
2005-01-13 13:30:00,33.41,33.41,33.4,33.4,300.0,32.487,32.487,32.4773,32.4773,300.0
2005-01-13 13:40:00,33.39,33.4,33.39,33.4,400.0,32.4676,32.4773,32.4676,32.4773,400.0
2005-01-13 13:50:00,33.4,33.42,33.4,33.4,25000.0,32.4773,32.4968,32.4773,32.4773,25000.0
2005-01-13 14:00:00,33.4,33.4,33.39,33.39,6500.0,32.4773,32.4773,32.4676,32.4676,6500.0
2005-01-13 14:10:00,33.39,33.4,33.39,33.4,1300.0,32.4676,32.4773,32.4676,32.4773,1300.0
2005-01-13 14:20:00,33.39,33.42,33.39,33.42,1600.0,32.4676,32.4968,32.4676,32.4968,1600.0
2005-01-13 14:30:00,33.42,33.43,33.41,33.43,2100.0,32.4968,32.5065,32.487,32.5065,2100.0
2005-01-13 14:40:00,33.43,33.45,33.43,33.45,13700.0,32.5065,32.5259,32.5065,32.5259,13700.0
2005-01-13 14:50:00,33.45,33.45,33.39,33.41,3800.0,32.5259,32.5259,32.4676,32.487,3800.0
2005-01-13 15:00:00,33.42,33.43,33.38,33.4,13100.0,32.4968,32.5065,32.4579,32.4773,13100.0
2005-01-13 15:10:00,33.39,33.43,33.39,33.41,17700.0,32.4676,32.5065,32.4676,32.487,17700.0
2005-01-13 15:20:00,33.41,33.41,33.39,33.4,28200.0,32.487,32.487,32.4676,32.4773,28200.0
2005-01-13 15:30:00,33.39,33.39,33.34,33.35,23500.0,32.4676,32.4676,32.419,32.4287,23500.0
2005-01-13 15:40:00,33.35,33.36,33.35,33.35,40100.0,32.4287,32.4384,32.4287,32.4287,40100.0
2005-01-13 15:50:00,33.36,33.36,33.35,33.35,18900.0,32.4384,32.4384,32.4287,32.4287,18900.0
2005-01-14 09:30:00,33.32,33.39,33.29,33.31,7600.0,32.3995,32.4676,32.3703,32.3898,7600.0
2005-01-14 09:40:00,33.31,33.32,33.22,33.22,5100.0,32.3898,32.3995,32.3023,32.3023,5100.0
2005-01-14 09:50:00,33.21,33.24,33.18,33.19,6800.0,32.2926,32.3217,32.2634,32.2731,6800.0
2005-01-14 10:00:00,33.18,33.18,33.1,33.1,2400.0,32.2634,32.2634,32.1856,32.1856,2400.0
2005-01-14 10:10:00,33.09,33.21,33.09,33.21,4700.0,32.1759,32.2926,32.1759,32.2926,4700.0
2005-01-14 10:20:00,33.21,33.3,33.2,33.3,5200.0,32.2926,32.3801,32.2828,32.3801,5200.0
2005-01-14 10:30:00,33.32,33.32,33.3,33.3,6100.0,32.3995,32.3995,32.3801,32.3801,6100.0
2005-01-14 10:40:00,33.3,33.31,33.28,33.3,7900.0,32.3801,32.3898,32.3606,32.3801,7900.0
2005-01-14 10:50:00,33.3,33.31,33.25,33.25,3900.0,32.3801,32.3898,32.3314,32.3314,3900.0
2005-01-14 11:00:00,33.25,33.25,33.16,33.19,5700.0,32.3314,32.3314,32.2439,32.2731,5700.0
2005-01-14 11:10:00,33.2,33.2,33.09,33.09,5800.0,32.2828,32.2828,32.1759,32.1759,5800.0
2005-01-14 11:20:00,33.09,33.15,33.05,33.1,4000.0,32.1759,32.2342,32.137,32.1856,4000.0
2005-01-14 11:30:00,33.1,33.1,33.03,33.09,5000.0,32.1856,32.1856,32.1175,32.1759,5000.0
2005-01-14 11:40:00,33.1,33.12,33.09,33.12,1300.0,32.1856,32.205,32.1759,32.205,1300.0
2005-01-14 11:50:00,33.14,33.16,33.13,33.15,4600.0,32.2245,32.2439,32.2148,32.2342,4600.0
2005-01-14 12:00:00,33.14,33.19,33.12,33.17,4900.0,32.2245,32.2731,32.205,32.2537,4900.0
2005-01-14 12:10:00,33.14,33.15,33.11,33.15,1700.0,32.2245,32.2342,32.1953,32.2342,1700.0
2005-01-14 12:20:00,33.15,33.27,33.15,33.27,5700.0,32.2342,32.3509,32.2342,32.3509,5700.0
2005-01-14 12:30:00,33.28,33.29,33.28,33.28,1900.0,32.3606,32.3703,32.3606,32.3606,1900.0
2005-01-14 12:40:00,33.27,33.27,33.27,33.27,800.0,32.3509,32.3509,32.3509,32.3509,800.0
2005-01-14 12:50:00,33.25,33.25,33.24,33.25,2500.0,32.3314,32.3314,32.3217,32.3314,2500.0
2005-01-14 13:00:00,33.22,33.25,33.22,33.25,2400.0,32.3023,32.3314,32.3023,32.3314,2400.0
2005-01-14 13:10:00,33.25,33.25,33.2,33.25,4200.0,32.3314,32.3314,32.2828,32.3314,4200.0
2005-01-14 13:20:00,33.25,33.32,33.25,33.31,6700.0,32.3314,32.3995,32.3314,32.3898,6700.0
2005-01-14 13:30:00,33.31,33.31,33.28,33.29,8300.0,32.3898,32.3898,32.3606,32.3703,8300.0
2005-01-14 13:40:00,33.29,33.29,33.26,33.26,2400.0,32.3703,32.3703,32.3412,32.3412,2400.0
2005-01-14 13:50:00,33.26,33.28,33.25,33.25,6600.0,32.3412,32.3606,32.3314,32.3314,6600.0
2005-01-14 14:00:00,33.24,33.25,33.24,33.25,7800.0,32.3217,32.3314,32.3217,32.3314,7800.0
2005-01-14 14:10:00,33.25,33.25,33.21,33.23,4400.0,32.3314,32.3314,32.2926,32.312,4400.0
2005-01-14 14:20:00,33.23,33.25,33.23,33.23,2200.0,32.312,32.3314,32.312,32.312,2200.0
2005-01-14 14:30:00,33.24,33.24,33.23,33.24,2600.0,32.3217,32.3217,32.312,32.3217,2600.0
2005-01-14 14:40:00,33.24,33.25,33.2,33.21,9500.0,32.3217,32.3314,32.2828,32.2926,9500.0
2005-01-14 14:50:00,33.22,33.25,33.22,33.24,5400.0,32.3023,32.3314,32.3023,32.3217,5400.0
2005-01-14 15:00:00,33.24,33.25,33.22,33.25,12800.0,32.3217,32.3314,32.3023,32.3314,12800.0
2005-01-14 15:10:00,33.24,33.25,33.22,33.24,5500.0,32.3217,32.3314,32.3023,32.3217,5500.0
2005-01-14 15:20:00,33.23,33.25,33.23,33.25,9800.0,32.312,32.3314,32.312,32.3314,9800.0
2005-01-14 15:30:00,33.25,33.26,33.2,33.26,8900.0,32.3314,32.3412,32.2828,32.3412,8900.0
2005-01-14 15:40:00,33.27,33.3,33.27,33.3,15700.0,32.3509,32.3801,32.3509,32.3801,15700.0
2005-01-14 15:50:00,33.28,33.3,33.26,33.3,14800.0,32.3606,32.3801,32.3412,32.3801,14800.0
2005-01-18 09:30:00,33.34,33.37,33.3,33.35,11200.0,32.419,32.4481,32.3801,32.4287,11200.0
2005-01-18 09:40:00,33.36,33.5,33.36,33.47,8300.0,32.4384,32.5745,32.4384,32.5454,8300.0
2005-01-18 09:50:00,33.47,33.47,33.37,33.38,8600.0,32.5454,32.5454,32.4481,32.4579,8600.0
2005-01-18 10:00:00,33.39,33.42,33.37,33.37,3900.0,32.4676,32.4968,32.4481,32.4481,3900.0
2005-01-18 10:10:00,33.37,33.39,33.37,33.39,4400.0,32.4481,32.4676,32.4481,32.4676,4400.0
2005-01-18 10:20:00,33.4,33.45,33.38,33.44,5300.0,32.4773,32.5259,32.4579,32.5162,5300.0
2005-01-18 10:30:00,33.45,33.56,33.44,33.5,29200.0,32.5259,32.6329,32.5162,32.5745,29200.0
2005-01-18 10:40:00,33.5,33.62,33.5,33.6,12400.0,32.5745,32.6912,32.5745,32.6718,12400.0
2005-01-18 10:50:00,33.6,33.6,33.49,33.54,13300.0,32.6718,32.6718,32.5648,32.6134,13300.0
2005-01-18 11:00:00,33.55,33.55,33.49,33.49,22700.0,32.6232,32.6232,32.5648,32.5648,22700.0
2005-01-18 11:10:00,33.49,33.5,33.49,33.5,3300.0,32.5648,32.5745,32.5648,32.5745,3300.0
2005-01-18 11:20:00,33.5,33.51,33.45,33.45,5900.0,32.5745,32.5843,32.5259,32.5259,5900.0
2005-01-18 11:30:00,33.51,33.67,33.51,33.67,10400.0,32.5843,32.7398,32.5843,32.7398,10400.0
2005-01-18 11:40:00,33.68,33.8,33.67,33.8,4900.0,32.7496,32.8663,32.7398,32.8663,4900.0
2005-01-18 11:50:00,33.8,33.8,33.76,33.77,7500.0,32.8663,32.8663,32.8274,32.8371,7500.0
2005-01-18 12:00:00,33.77,33.8,33.77,33.79,4500.0,32.8371,32.8663,32.8371,32.8565,4500.0
2005-01-18 12:10:00,33.77,33.78,33.72,33.73,6300.0,32.8371,32.8468,32.7885,32.7982,6300.0
2005-01-18 12:20:00,33.74,33.74,33.69,33.7,6100.0,32.8079,32.8079,32.7593,32.769,6100.0
2005-01-18 12:30:00,33.71,33.71,33.7,33.7,2800.0,32.7787,32.7787,32.769,32.769,2800.0
2005-01-18 12:40:00,33.7,33.7,33.67,33.67,5700.0,32.769,32.769,32.7398,32.7398,5700.0
2005-01-18 12:50:00,33.67,33.76,33.66,33.76,7100.0,32.7398,32.8274,32.7301,32.8274,7100.0
2005-01-18 13:00:00,33.79,33.8,33.79,33.8,3800.0,32.8565,32.8663,32.8565,32.8663,3800.0
2005-01-18 13:10:00,33.8,33.8,33.77,33.77,2400.0,32.8663,32.8663,32.8371,32.8371,2400.0
2005-01-18 13:20:00,33.77,33.77,33.76,33.77,2300.0,32.8371,32.8371,32.8274,32.8371,2300.0
2005-01-18 13:30:00,33.77,33.78,33.75,33.75,5000.0,32.8371,32.8468,32.8176,32.8176,5000.0
2005-01-18 13:40:00,33.75,33.76,33.69,33.72,7000.0,32.8176,32.8274,32.7593,32.7885,7000.0
2005-01-18 13:50:00,33.72,33.72,33.69,33.69,3000.0,32.7885,32.7885,32.7593,32.7593,3000.0
2005-01-18 14:00:00,33.68,33.71,33.68,33.71,4900.0,32.7496,32.7787,32.7496,32.7787,4900.0
2005-01-18 14:10:00,33.72,33.73,33.69,33.69,3400.0,32.7885,32.7982,32.7593,32.7593,3400.0
2005-01-18 14:20:00,33.69,33.69,33.58,33.59,7400.0,32.7593,32.7593,32.6523,32.6621,7400.0
2005-01-18 14:30:00,33.59,33.66,33.59,33.63,5100.0,32.6621,32.7301,32.6621,32.701,5100.0
2005-01-18 14:40:00,33.63,33.67,33.63,33.63,27400.0,32.701,32.7398,32.701,32.701,27400.0
2005-01-18 14:50:00,33.64,33.68,33.64,33.67,4600.0,32.7107,32.7496,32.7107,32.7398,4600.0
2005-01-18 15:00:00,33.67,33.67,33.64,33.64,4800.0,32.7398,32.7398,32.7107,32.7107,4800.0
2005-01-18 15:10:00,33.64,33.67,33.64,33.66,12000.0,32.7107,32.7398,32.7107,32.7301,12000.0
2005-01-18 15:20:00,33.67,33.68,33.62,33.65,12900.0,32.7398,32.7496,32.6912,32.7204,12900.0
2005-01-18 15:30:00,33.66,33.66,33.6,33.6,12100.0,32.7301,32.7301,32.6718,32.6718,12100.0
2005-01-18 15:40:00,33.59,33.61,33.58,33.58,23000.0,32.6621,32.6815,32.6523,32.6523,23000.0
2005-01-18 15:50:00,33.58,33.64,33.58,33.61,57700.0,32.6523,32.7107,32.6523,32.6815,57700.0
2005-01-19 09:30:00,33.69,33.69,33.67,33.69,4600.0,32.7593,32.7593,32.7398,32.7593,4600.0
2005-01-19 09:40:00,33.64,33.65,33.63,33.64,8300.0,32.7107,32.7204,32.701,32.7107,8300.0
2005-01-19 09:50:00,33.63,33.68,33.59,33.59,6500.0,32.701,32.7496,32.6621,32.6621,6500.0
2005-01-19 10:00:00,33.59,33.6,33.55,33.58,10600.0,32.6621,32.6718,32.6232,32.6523,10600.0
2005-01-19 10:10:00,33.59,33.68,33.59,33.64,6300.0,32.6621,32.7496,32.6621,32.7107,6300.0
2005-01-19 10:20:00,33.63,33.64,33.52,33.61,5000.0,32.701,32.7107,32.594,32.6815,5000.0
2005-01-19 10:30:00,33.62,33.62,33.48,33.49,3700.0,32.6912,32.6912,32.5551,32.5648,3700.0
2005-01-19 10:40:00,33.46,33.46,33.36,33.37,10600.0,32.5356,32.5356,32.4384,32.4481,10600.0
2005-01-19 10:50:00,33.38,33.4,33.27,33.27,7500.0,32.4579,32.4773,32.3509,32.3509,7500.0
2005-01-19 11:00:00,33.26,33.29,33.21,33.24,8900.0,32.3412,32.3703,32.2926,32.3217,8900.0
2005-01-19 11:10:00,33.2,33.22,33.17,33.22,6800.0,32.2828,32.3023,32.2537,32.3023,6800.0
2005-01-19 11:20:00,33.22,33.22,33.17,33.17,4900.0,32.3023,32.3023,32.2537,32.2537,4900.0
2005-01-19 11:30:00,33.17,33.25,33.17,33.23,6000.0,32.2537,32.3314,32.2537,32.312,6000.0
2005-01-19 11:40:00,33.22,33.22,33.16,33.16,3000.0,32.3023,32.3023,32.2439,32.2439,3000.0
2005-01-19 11:50:00,33.16,33.16,33.01,33.08,19900.0,32.2439,32.2439,32.0981,32.1661,19900.0
2005-01-19 12:00:00,33.08,33.1,33.06,33.09,4200.0,32.1661,32.1856,32.1467,32.1759,4200.0
2005-01-19 12:10:00,33.07,33.1,33.07,33.09,3300.0,32.1564,32.1856,32.1564,32.1759,3300.0
2005-01-19 12:20:00,33.08,33.1,33.07,33.07,5500.0,32.1661,32.1856,32.1564,32.1564,5500.0
2005-01-19 12:30:00,33.07,33.09,33.06,33.09,2000.0,32.1564,32.1759,32.1467,32.1759,2000.0
2005-01-19 12:40:00,33.09,33.1,33.08,33.09,6100.0,32.1759,32.1856,32.1661,32.1759,6100.0
2005-01-19 12:50:00,33.09,33.1,33.09,33.1,5500.0,32.1759,32.1856,32.1759,32.1856,5500.0
2005-01-19 13:00:00,33.1,33.1,33.06,33.06,10300.0,32.1856,32.1856,32.1467,32.1467,10300.0
2005-01-19 13:10:00,33.05,33.07,33.04,33.07,4500.0,32.137,32.1564,32.1273,32.1564,4500.0
2005-01-19 13:20:00,33.07,33.08,33.04,33.07,6700.0,32.1564,32.1661,32.1273,32.1564,6700.0
2005-01-19 13:30:00,33.07,33.07,33.03,33.07,6500.0,32.1564,32.1564,32.1175,32.1564,6500.0
2005-01-19 13:40:00,33.07,33.12,33.05,33.12,10600.0,32.1564,32.205,32.137,32.205,10600.0
2005-01-19 13:50:00,33.13,33.13,33.06,33.11,3400.0,32.2148,32.2148,32.1467,32.1953,3400.0
2005-01-19 14:00:00,33.12,33.19,33.12,33.19,5000.0,32.205,32.2731,32.205,32.2731,5000.0
2005-01-19 14:10:00,33.14,33.19,33.14,33.19,2500.0,32.2245,32.2731,32.2245,32.2731,2500.0
2005-01-19 14:20:00,33.21,33.25,33.21,33.21,3600.0,32.2926,32.3314,32.2926,32.2926,3600.0
2005-01-19 14:30:00,33.23,33.29,33.22,33.27,3800.0,32.312,32.3703,32.3023,32.3509,3800.0
2005-01-19 14:40:00,33.26,33.29,33.25,33.25,2300.0,32.3412,32.3703,32.3314,32.3314,2300.0
2005-01-19 14:50:00,33.25,33.29,33.25,33.28,3100.0,32.3314,32.3703,32.3314,32.3606,3100.0
2005-01-19 15:00:00,33.29,33.33,33.27,33.28,5100.0,32.3703,32.4092,32.3509,32.3606,5100.0
2005-01-19 15:10:00,33.28,33.31,33.2,33.25,7500.0,32.3606,32.3898,32.2828,32.3314,7500.0
2005-01-19 15:20:00,33.23,33.27,33.17,33.17,5700.0,32.312,32.3509,32.2537,32.2537,5700.0
2005-01-19 15:30:00,33.17,33.17,32.96,33.12,16300.0,32.2537,32.2537,32.0495,32.205,16300.0
2005-01-19 15:40:00,33.13,33.18,33.08,33.09,9900.0,32.2148,32.2634,32.1661,32.1759,9900.0
2005-01-19 15:50:00,33.09,33.19,33.05,33.07,15000.0,32.1759,32.2731,32.137,32.1564,15000.0
2005-01-20 09:30:00,33.13,33.13,33.05,33.07,13000.0,32.2148,32.2148,32.137,32.1564,13000.0
2005-01-20 09:40:00,33.1,33.1,33.0,33.06,17100.0,32.1856,32.1856,32.0884,32.1467,17100.0
2005-01-20 09:50:00,33.08,33.08,33.0,33.01,11800.0,32.1661,32.1661,32.0884,32.0981,11800.0
2005-01-20 10:00:00,33.02,33.13,33.0,33.13,12700.0,32.1078,32.2148,32.0884,32.2148,12700.0
2005-01-20 10:10:00,33.14,33.24,33.14,33.18,9300.0,32.2245,32.3217,32.2245,32.2634,9300.0
2005-01-20 10:20:00,33.18,33.18,33.0,33.0,6300.0,32.2634,32.2634,32.0884,32.0884,6300.0
2005-01-20 10:30:00,33.0,33.13,33.0,33.13,8800.0,32.0884,32.2148,32.0884,32.2148,8800.0
2005-01-20 10:40:00,33.14,33.17,33.03,33.08,5600.0,32.2245,32.2537,32.1175,32.1661,5600.0
2005-01-20 10:50:00,33.08,33.1,33.07,33.09,3800.0,32.1661,32.1856,32.1564,32.1759,3800.0
2005-01-20 11:00:00,33.09,33.18,33.09,33.1,5500.0,32.1759,32.2634,32.1759,32.1856,5500.0
2005-01-20 11:10:00,33.08,33.1,33.02,33.04,2900.0,32.1661,32.1856,32.1078,32.1273,2900.0
2005-01-20 11:20:00,33.01,33.07,33.01,33.05,2800.0,32.0981,32.1564,32.0981,32.137,2800.0
2005-01-20 11:30:00,33.06,33.11,33.05,33.08,4300.0,32.1467,32.1953,32.137,32.1661,4300.0
2005-01-20 11:40:00,33.07,33.14,33.07,33.14,4000.0,32.1564,32.2245,32.1564,32.2245,4000.0
2005-01-20 11:50:00,33.14,33.15,33.12,33.12,4000.0,32.2245,32.2342,32.205,32.205,4000.0
2005-01-20 12:00:00,33.11,33.11,33.0,33.04,6300.0,32.1953,32.1953,32.0884,32.1273,6300.0
2005-01-20 12:10:00,33.02,33.05,32.94,32.96,7600.0,32.1078,32.137,32.03,32.0495,7600.0
2005-01-20 12:20:00,32.97,32.98,32.93,32.94,4900.0,32.0592,32.0689,32.0203,32.03,4900.0
2005-01-20 12:30:00,32.94,32.95,32.9,32.9,8100.0,32.03,32.0397,31.9911,31.9911,8100.0
2005-01-20 12:40:00,32.89,32.91,32.84,32.87,7100.0,31.9814,32.0008,31.9328,31.9619,7100.0
2005-01-20 12:50:00,32.87,32.87,32.77,32.82,7900.0,31.9619,31.9619,31.8647,31.9133,7900.0
2005-01-20 13:00:00,32.82,32.86,32.8,32.84,4800.0,31.9133,31.9522,31.8939,31.9328,4800.0
2005-01-20 13:10:00,32.78,32.8,32.62,32.62,11600.0,31.8744,31.8939,31.7189,31.7189,11600.0
2005-01-20 13:20:00,32.64,32.75,32.64,32.75,8600.0,31.7383,31.8453,31.7383,31.8453,8600.0
2005-01-20 13:30:00,32.75,32.75,32.73,32.74,4800.0,31.8453,31.8453,31.8258,31.8355,4800.0
2005-01-20 13:40:00,32.74,32.82,32.74,32.8,6000.0,31.8355,31.9133,31.8355,31.8939,6000.0
2005-01-20 13:50:00,32.81,32.81,32.77,32.78,3000.0,31.9036,31.9036,31.8647,31.8744,3000.0
2005-01-20 14:00:00,32.79,32.81,32.76,32.81,7100.0,31.8842,31.9036,31.855,31.9036,7100.0
2005-01-20 14:10:00,32.81,32.9,32.81,32.9,4700.0,31.9036,31.9911,31.9036,31.9911,4700.0
2005-01-20 14:20:00,32.9,32.9,32.82,32.83,6400.0,31.9911,31.9911,31.9133,31.9231,6400.0
2005-01-20 14:30:00,32.82,32.84,32.78,32.79,6200.0,31.9133,31.9328,31.8744,31.8842,6200.0
2005-01-20 14:40:00,32.77,32.88,32.77,32.87,5900.0,31.8647,31.9717,31.8647,31.9619,5900.0
2005-01-20 14:50:00,32.88,32.89,32.87,32.89,3300.0,31.9717,31.9814,31.9619,31.9814,3300.0
2005-01-20 15:00:00,32.89,32.89,32.8,32.8,8100.0,31.9814,31.9814,31.8939,31.8939,8100.0
2005-01-20 15:10:00,32.81,32.88,32.8,32.87,8300.0,31.9036,31.9717,31.8939,31.9619,8300.0
2005-01-20 15:20:00,32.88,32.89,32.74,32.75,11200.0,31.9717,31.9814,31.8355,31.8453,11200.0
2005-01-20 15:30:00,32.76,32.85,32.76,32.85,11500.0,31.855,31.9425,31.855,31.9425,11500.0
2005-01-20 15:40:00,32.85,32.88,32.8,32.84,18200.0,31.9425,31.9717,31.8939,31.9328,18200.0
2005-01-20 15:50:00,32.85,32.89,32.84,32.86,13800.0,31.9425,31.9814,31.9328,31.9522,13800.0
2005-01-21 09:30:00,32.97,33.01,32.93,33.01,8800.0,32.0592,32.0981,32.0203,32.0981,8800.0
2005-01-21 09:40:00,33.02,33.05,33.0,33.0,8500.0,32.1078,32.137,32.0884,32.0884,8500.0
2005-01-21 09:50:00,33.05,33.05,33.0,33.02,9700.0,32.137,32.137,32.0884,32.1078,9700.0
2005-01-21 10:00:00,33.03,33.07,33.01,33.05,32600.0,32.1175,32.1564,32.0981,32.137,32600.0
2005-01-21 10:10:00,33.05,33.07,33.05,33.07,11700.0,32.137,32.1564,32.137,32.1564,11700.0
2005-01-21 10:20:00,33.07,33.15,33.07,33.15,3800.0,32.1564,32.2342,32.1564,32.2342,3800.0
2005-01-21 10:30:00,33.16,33.22,33.15,33.17,10300.0,32.2439,32.3023,32.2342,32.2537,10300.0
2005-01-21 10:40:00,33.17,33.22,33.17,33.2,2700.0,32.2537,32.3023,32.2537,32.2828,2700.0
2005-01-21 10:50:00,33.2,33.2,33.16,33.18,4400.0,32.2828,32.2828,32.2439,32.2634,4400.0
2005-01-21 11:00:00,33.2,33.2,33.17,33.19,4000.0,32.2828,32.2828,32.2537,32.2731,4000.0
2005-01-21 11:10:00,33.22,33.24,33.21,33.22,4300.0,32.3023,32.3217,32.2926,32.3023,4300.0
2005-01-21 11:20:00,33.23,33.26,33.23,33.26,6200.0,32.312,32.3412,32.312,32.3412,6200.0
2005-01-21 11:30:00,33.26,33.27,33.21,33.21,5400.0,32.3412,32.3509,32.2926,32.2926,5400.0
2005-01-21 11:40:00,33.21,33.21,33.17,33.17,5300.0,32.2926,32.2926,32.2537,32.2537,5300.0
2005-01-21 11:50:00,33.18,33.18,33.14,33.15,6700.0,32.2634,32.2634,32.2245,32.2342,6700.0
2005-01-21 12:00:00,33.15,33.15,33.11,33.11,10800.0,32.2342,32.2342,32.1953,32.1953,10800.0
2005-01-21 12:10:00,33.11,33.11,33.09,33.09,11400.0,32.1953,32.1953,32.1759,32.1759,11400.0
2005-01-21 12:20:00,33.1,33.1,33.08,33.1,3800.0,32.1856,32.1856,32.1661,32.1856,3800.0
2005-01-21 12:30:00,33.09,33.1,33.08,33.08,3100.0,32.1759,32.1856,32.1661,32.1661,3100.0
2005-01-21 12:40:00,33.09,33.1,33.07,33.07,10600.0,32.1759,32.1856,32.1564,32.1564,10600.0
2005-01-21 12:50:00,33.07,33.07,33.06,33.06,1900.0,32.1564,32.1564,32.1467,32.1467,1900.0
2005-01-21 13:00:00,33.06,33.06,33.01,33.03,39800.0,32.1467,32.1467,32.0981,32.1175,39800.0
2005-01-21 13:10:00,33.03,33.05,33.02,33.04,9600.0,32.1175,32.137,32.1078,32.1273,9600.0
2005-01-21 13:20:00,33.03,33.04,33.01,33.01,4600.0,32.1175,32.1273,32.0981,32.0981,4600.0
2005-01-21 13:30:00,33.01,33.04,32.99,33.04,12600.0,32.0981,32.1273,32.0786,32.1273,12600.0
2005-01-21 13:40:00,33.03,33.03,32.9,32.91,11200.0,32.1175,32.1175,31.9911,32.0008,11200.0
2005-01-21 13:50:00,32.91,32.92,32.85,32.88,13500.0,32.0008,32.0106,31.9425,31.9717,13500.0
2005-01-21 14:00:00,32.89,32.93,32.88,32.93,13400.0,31.9814,32.0203,31.9717,32.0203,13400.0
2005-01-21 14:10:00,32.92,32.93,32.9,32.9,11100.0,32.0106,32.0203,31.9911,31.9911,11100.0
2005-01-21 14:20:00,32.91,33.0,32.91,33.0,7000.0,32.0008,32.0884,32.0008,32.0884,7000.0
2005-01-21 14:30:00,33.0,33.02,32.99,33.01,7100.0,32.0884,32.1078,32.0786,32.0981,7100.0
2005-01-21 14:40:00,33.01,33.02,32.99,33.0,9700.0,32.0981,32.1078,32.0786,32.0884,9700.0
2005-01-21 14:50:00,33.0,33.0,32.95,32.99,40600.0,32.0884,32.0884,32.0397,32.0786,40600.0
2005-01-21 15:00:00,32.98,33.0,32.98,33.0,22100.0,32.0689,32.0884,32.0689,32.0884,22100.0
2005-01-21 15:10:00,33.0,33.01,32.99,32.99,23600.0,32.0884,32.0981,32.0786,32.0786,23600.0
2005-01-21 15:20:00,32.99,33.05,32.99,33.01,28100.0,32.0786,32.137,32.0786,32.0981,28100.0
2005-01-21 15:30:00,33.01,33.02,33.01,33.02,25100.0,32.0981,32.1078,32.0981,32.1078,25100.0
2005-01-21 15:40:00,33.02,33.03,33.0,33.01,25000.0,32.1078,32.1175,32.0884,32.0981,25000.0
2005-01-21 15:50:00,33.0,33.03,33.0,33.01,24600.0,32.0884,32.1175,32.0884,32.0981,24600.0
2005-01-24 09:30:00,34.75,35.1,34.62,34.99,155400.0,33.79,34.1303,33.6636,34.0234,155400.0
2005-01-24 09:40:00,34.99,35.29,34.94,35.0,94900.0,34.0234,34.3151,33.9748,34.0331,94900.0
2005-01-24 09:50:00,34.98,34.98,34.65,34.65,58200.0,34.0137,34.0137,33.6928,33.6928,58200.0
2005-01-24 10:00:00,34.64,34.64,34.35,34.45,37000.0,33.683,33.683,33.4011,33.4983,37000.0
2005-01-24 10:10:00,34.44,34.57,34.35,34.55,32100.0,33.4886,33.615,33.4011,33.5955,32100.0
2005-01-24 10:20:00,34.55,34.56,34.47,34.5,14000.0,33.5955,33.6053,33.5177,33.5469,14000.0
2005-01-24 10:30:00,34.5,34.65,34.49,34.58,28600.0,33.5469,33.6928,33.5372,33.6247,28600.0
2005-01-24 10:40:00,34.58,34.69,34.52,34.58,42900.0,33.6247,33.7317,33.5664,33.6247,42900.0
2005-01-24 10:50:00,34.57,34.58,34.36,34.4,41400.0,33.615,33.6247,33.4108,33.4497,41400.0
2005-01-24 11:00:00,34.41,34.41,34.18,34.2,27900.0,33.4594,33.4594,33.2358,33.2552,27900.0
2005-01-24 11:10:00,34.2,34.39,34.17,34.39,18400.0,33.2552,33.44,33.226,33.44,18400.0
2005-01-24 11:20:00,34.36,34.54,34.36,34.52,16700.0,33.4108,33.5858,33.4108,33.5664,16700.0
2005-01-24 11:30:00,34.48,34.61,34.47,34.54,11500.0,33.5275,33.6539,33.5177,33.5858,11500.0
2005-01-24 11:40:00,34.53,34.54,34.46,34.48,8800.0,33.5761,33.5858,33.508,33.5275,8800.0
2005-01-24 11:50:00,34.49,34.56,34.49,34.55,8700.0,33.5372,33.6053,33.5372,33.5955,8700.0
2005-01-24 12:00:00,34.56,34.57,34.52,34.53,17200.0,33.6053,33.615,33.5664,33.5761,17200.0
2005-01-24 12:10:00,34.53,34.68,34.53,34.68,23000.0,33.5761,33.7219,33.5761,33.7219,23000.0
2005-01-24 12:20:00,34.67,34.69,34.62,34.66,9900.0,33.7122,33.7317,33.6636,33.7025,9900.0
2005-01-24 12:30:00,34.67,34.67,34.6,34.64,10200.0,33.7122,33.7122,33.6442,33.683,10200.0
2005-01-24 12:40:00,34.64,34.64,34.61,34.62,8800.0,33.683,33.683,33.6539,33.6636,8800.0
2005-01-24 12:50:00,34.61,34.62,34.56,34.57,7300.0,33.6539,33.6636,33.6053,33.615,7300.0
2005-01-24 13:00:00,34.57,34.62,34.57,34.62,27800.0,33.615,33.6636,33.615,33.6636,27800.0
2005-01-24 13:10:00,34.62,34.63,34.58,34.62,9300.0,33.6636,33.6733,33.6247,33.6636,9300.0
2005-01-24 13:20:00,34.61,34.63,34.55,34.6,38800.0,33.6539,33.6733,33.5955,33.6442,38800.0
2005-01-24 13:30:00,34.6,34.63,34.6,34.61,11500.0,33.6442,33.6733,33.6442,33.6539,11500.0
2005-01-24 13:40:00,34.61,34.63,34.6,34.61,10900.0,33.6539,33.6733,33.6442,33.6539,10900.0
2005-01-24 13:50:00,34.61,34.62,34.58,34.58,6100.0,33.6539,33.6636,33.6247,33.6247,6100.0
2005-01-24 14:00:00,34.56,34.6,34.53,34.6,11700.0,33.6053,33.6442,33.5761,33.6442,11700.0
2005-01-24 14:10:00,34.6,34.63,34.59,34.61,12400.0,33.6442,33.6733,33.6344,33.6539,12400.0
2005-01-24 14:20:00,34.61,34.62,34.57,34.57,8800.0,33.6539,33.6636,33.615,33.615,8800.0
2005-01-24 14:30:00,34.57,34.59,34.5,34.55,10700.0,33.615,33.6344,33.5469,33.5955,10700.0
2005-01-24 14:40:00,34.55,34.56,34.54,34.54,11300.0,33.5955,33.6053,33.5858,33.5858,11300.0
2005-01-24 14:50:00,34.54,34.57,34.42,34.43,16000.0,33.5858,33.615,33.4691,33.4789,16000.0
2005-01-24 15:00:00,34.43,34.57,34.42,34.56,18100.0,33.4789,33.615,33.4691,33.6053,18100.0
2005-01-24 15:10:00,34.56,34.6,34.56,34.59,17100.0,33.6053,33.6442,33.6053,33.6344,17100.0
2005-01-24 15:20:00,34.59,34.59,34.5,34.51,21500.0,33.6344,33.6344,33.5469,33.5566,21500.0
2005-01-24 15:30:00,34.51,34.52,34.5,34.52,34800.0,33.5566,33.5664,33.5469,33.5664,34800.0
2005-01-24 15:40:00,34.52,34.52,34.4,34.41,28000.0,33.5664,33.5664,33.4497,33.4594,28000.0
2005-01-24 15:50:00,34.42,34.42,34.34,34.37,53500.0,33.4691,33.4691,33.3913,33.4205,53500.0
2005-01-25 09:30:00,34.36,34.36,34.3,34.31,6500.0,33.4108,33.4108,33.3524,33.3622,6500.0
2005-01-25 09:40:00,34.31,34.58,34.31,34.54,19400.0,33.3622,33.6247,33.3622,33.5858,19400.0
2005-01-25 09:50:00,34.55,34.65,34.54,34.65,8300.0,33.5955,33.6928,33.5858,33.6928,8300.0
2005-01-25 10:00:00,34.64,34.69,34.53,34.67,11900.0,33.683,33.7317,33.5761,33.7122,11900.0
2005-01-25 10:10:00,34.68,34.69,34.51,34.57,17100.0,33.7219,33.7317,33.5566,33.615,17100.0
2005-01-25 10:20:00,34.57,34.6,34.57,34.59,12900.0,33.615,33.6442,33.615,33.6344,12900.0
2005-01-25 10:30:00,34.6,34.6,34.54,34.54,12900.0,33.6442,33.6442,33.5858,33.5858,12900.0
2005-01-25 10:40:00,34.53,34.6,34.53,34.6,10000.0,33.5761,33.6442,33.5761,33.6442,10000.0
2005-01-25 10:50:00,34.59,34.6,34.55,34.56,9800.0,33.6344,33.6442,33.5955,33.6053,9800.0
2005-01-25 11:00:00,34.58,34.58,34.53,34.53,6200.0,33.6247,33.6247,33.5761,33.5761,6200.0
2005-01-25 11:10:00,34.54,34.54,34.5,34.5,3700.0,33.5858,33.5858,33.5469,33.5469,3700.0
2005-01-25 11:20:00,34.5,34.56,34.5,34.52,6900.0,33.5469,33.6053,33.5469,33.5664,6900.0
2005-01-25 11:30:00,34.53,34.53,34.44,34.44,4200.0,33.5761,33.5761,33.4886,33.4886,4200.0
2005-01-25 11:40:00,34.45,34.46,34.26,34.27,15700.0,33.4983,33.508,33.3135,33.3233,15700.0
2005-01-25 11:50:00,34.26,34.28,34.21,34.24,7900.0,33.3135,33.333,33.2649,33.2941,7900.0
2005-01-25 12:00:00,34.24,34.28,34.12,34.28,19500.0,33.2941,33.333,33.1774,33.333,19500.0
2005-01-25 12:10:00,34.3,34.36,34.24,34.31,11700.0,33.3524,33.4108,33.2941,33.3622,11700.0
2005-01-25 12:20:00,34.3,34.41,34.3,34.31,3900.0,33.3524,33.4594,33.3524,33.3622,3900.0
2005-01-25 12:30:00,34.35,34.37,34.28,34.35,19500.0,33.4011,33.4205,33.333,33.4011,19500.0
2005-01-25 12:40:00,34.36,34.36,34.31,34.31,6300.0,33.4108,33.4108,33.3622,33.3622,6300.0
2005-01-25 12:50:00,34.3,34.37,34.22,34.27,8200.0,33.3524,33.4205,33.2747,33.3233,8200.0
2005-01-25 13:00:00,34.28,34.38,34.27,34.38,8000.0,33.333,33.4302,33.3233,33.4302,8000.0
2005-01-25 13:10:00,34.39,34.45,34.38,34.4,3000.0,33.44,33.4983,33.4302,33.4497,3000.0
2005-01-25 13:20:00,34.42,34.43,34.4,34.43,3600.0,33.4691,33.4789,33.4497,33.4789,3600.0
2005-01-25 13:30:00,34.4,34.43,34.4,34.41,7300.0,33.4497,33.4789,33.4497,33.4594,7300.0
2005-01-25 13:40:00,34.42,34.42,34.4,34.41,4200.0,33.4691,33.4691,33.4497,33.4594,4200.0
2005-01-25 13:50:00,34.37,34.43,34.37,34.41,5800.0,33.4205,33.4789,33.4205,33.4594,5800.0
2005-01-25 14:00:00,34.4,34.41,34.39,34.39,5700.0,33.4497,33.4594,33.44,33.44,5700.0
2005-01-25 14:10:00,34.4,34.42,34.27,34.27,7700.0,33.4497,33.4691,33.3233,33.3233,7700.0
2005-01-25 14:20:00,34.28,34.31,34.25,34.28,10000.0,33.333,33.3622,33.3038,33.333,10000.0
2005-01-25 14:30:00,34.28,34.36,34.28,34.35,4800.0,33.333,33.4108,33.333,33.4011,4800.0
2005-01-25 14:40:00,34.35,34.36,34.29,34.29,4400.0,33.4011,33.4108,33.3427,33.3427,4400.0
2005-01-25 14:50:00,34.33,34.37,34.31,34.34,3900.0,33.3816,33.4205,33.3622,33.3913,3900.0
2005-01-25 15:00:00,34.34,34.37,34.34,34.34,6200.0,33.3913,33.4205,33.3913,33.3913,6200.0
2005-01-25 15:10:00,34.35,34.36,34.3,34.36,9900.0,33.4011,33.4108,33.3524,33.4108,9900.0
2005-01-25 15:20:00,34.35,34.4,34.35,34.37,6200.0,33.4011,33.4497,33.4011,33.4205,6200.0
2005-01-25 15:30:00,34.36,34.43,34.34,34.41,19700.0,33.4108,33.4789,33.3913,33.4594,19700.0
2005-01-25 15:40:00,34.41,34.48,34.41,34.48,14800.0,33.4594,33.5275,33.4594,33.5275,14800.0
2005-01-25 15:50:00,34.47,34.49,34.46,34.48,29700.0,33.5177,33.5372,33.508,33.5275,29700.0
2005-01-26 09:30:00,34.5,34.5,34.49,34.5,24600.0,33.5469,33.5469,33.5372,33.5469,24600.0
2005-01-26 09:40:00,34.56,34.68,34.56,34.66,9800.0,33.6053,33.7219,33.6053,33.7025,9800.0
2005-01-26 09:50:00,34.65,34.65,34.5,34.53,10900.0,33.6928,33.6928,33.5469,33.5761,10900.0
2005-01-26 10:00:00,34.51,34.6,34.49,34.6,5900.0,33.5566,33.6442,33.5372,33.6442,5900.0
2005-01-26 10:10:00,34.6,34.62,34.55,34.55,6400.0,33.6442,33.6636,33.5955,33.5955,6400.0
2005-01-26 10:20:00,34.54,34.56,34.43,34.56,5000.0,33.5858,33.6053,33.4789,33.6053,5000.0
2005-01-26 10:30:00,34.57,34.58,34.4,34.43,20200.0,33.615,33.6247,33.4497,33.4789,20200.0
2005-01-26 10:40:00,34.44,34.45,34.41,34.42,4900.0,33.4886,33.4983,33.4594,33.4691,4900.0
2005-01-26 10:50:00,34.39,34.47,34.37,34.42,5400.0,33.44,33.5177,33.4205,33.4691,5400.0
2005-01-26 11:00:00,34.42,34.6,34.4,34.5,12000.0,33.4691,33.6442,33.4497,33.5469,12000.0
2005-01-26 11:10:00,34.52,34.52,34.43,34.44,5300.0,33.5664,33.5664,33.4789,33.4886,5300.0
2005-01-26 11:20:00,34.44,34.55,34.44,34.55,6500.0,33.4886,33.5955,33.4886,33.5955,6500.0
2005-01-26 11:30:00,34.57,34.57,34.5,34.54,7300.0,33.615,33.615,33.5469,33.5858,7300.0
2005-01-26 11:40:00,34.54,34.54,34.44,34.5,16200.0,33.5858,33.5858,33.4886,33.5469,16200.0
2005-01-26 11:50:00,34.5,34.56,34.5,34.56,5800.0,33.5469,33.6053,33.5469,33.6053,5800.0
2005-01-26 12:00:00,34.58,34.67,34.49,34.54,8100.0,33.6247,33.7122,33.5372,33.5858,8100.0
2005-01-26 12:10:00,34.5,34.55,34.48,34.51,3100.0,33.5469,33.5955,33.5275,33.5566,3100.0
2005-01-26 12:20:00,34.47,34.47,34.38,34.42,5200.0,33.5177,33.5177,33.4302,33.4691,5200.0
2005-01-26 12:30:00,34.38,34.45,34.38,34.43,5800.0,33.4302,33.4983,33.4302,33.4789,5800.0
2005-01-26 12:40:00,34.42,34.47,34.4,34.47,12600.0,33.4691,33.5177,33.4497,33.5177,12600.0
2005-01-26 12:50:00,34.47,34.51,34.45,34.47,4800.0,33.5177,33.5566,33.4983,33.5177,4800.0
2005-01-26 13:00:00,34.47,34.5,34.44,34.47,2400.0,33.5177,33.5469,33.4886,33.5177,2400.0
2005-01-26 13:10:00,34.48,34.55,34.45,34.46,4300.0,33.5275,33.5955,33.4983,33.508,4300.0
2005-01-26 13:20:00,34.47,34.47,34.47,34.47,2300.0,33.5177,33.5177,33.5177,33.5177,2300.0
2005-01-26 13:30:00,34.47,34.5,34.47,34.5,4400.0,33.5177,33.5469,33.5177,33.5469,4400.0
2005-01-26 13:40:00,34.5,34.6,34.45,34.6,6600.0,33.5469,33.6442,33.4983,33.6442,6600.0
2005-01-26 13:50:00,34.6,34.63,34.58,34.62,6200.0,33.6442,33.6733,33.6247,33.6636,6200.0
2005-01-26 14:00:00,34.64,34.65,34.62,34.65,5500.0,33.683,33.6928,33.6636,33.6928,5500.0
2005-01-26 14:10:00,34.67,34.7,34.65,34.65,7900.0,33.7122,33.7414,33.6928,33.6928,7900.0
2005-01-26 14:20:00,34.63,34.64,34.6,34.6,6300.0,33.6733,33.683,33.6442,33.6442,6300.0
2005-01-26 14:30:00,34.6,34.66,34.58,34.58,10900.0,33.6442,33.7025,33.6247,33.6247,10900.0
2005-01-26 14:40:00,34.56,34.6,34.56,34.57,8700.0,33.6053,33.6442,33.6053,33.615,8700.0
2005-01-26 14:50:00,34.57,34.58,34.49,34.51,8400.0,33.615,33.6247,33.5372,33.5566,8400.0
2005-01-26 15:00:00,34.51,34.54,34.5,34.51,7200.0,33.5566,33.5858,33.5469,33.5566,7200.0
2005-01-26 15:10:00,34.51,34.51,34.44,34.48,7500.0,33.5566,33.5566,33.4886,33.5275,7500.0
2005-01-26 15:20:00,34.48,34.61,34.48,34.57,9300.0,33.5275,33.6539,33.5275,33.615,9300.0
2005-01-26 15:30:00,34.56,34.7,34.54,34.7,12800.0,33.6053,33.7414,33.5858,33.7414,12800.0
2005-01-26 15:40:00,34.72,34.85,34.66,34.85,24300.0,33.7608,33.8872,33.7025,33.8872,24300.0
2005-01-26 15:50:00,34.84,34.84,34.67,34.76,24600.0,33.8775,33.8775,33.7122,33.7997,24600.0
2005-01-27 09:30:00,34.45,34.95,34.35,34.79,30200.0,33.4983,33.9845,33.4011,33.8289,30200.0
2005-01-27 09:40:00,34.81,34.85,34.66,34.83,9100.0,33.8484,33.8872,33.7025,33.8678,9100.0
2005-01-27 09:50:00,34.85,35.18,34.82,35.11,20600.0,33.8872,34.2081,33.8581,34.1401,20600.0
2005-01-27 10:00:00,35.17,35.18,34.85,34.98,27300.0,34.1984,34.2081,33.8872,34.0137,27300.0
2005-01-27 10:10:00,34.99,35.15,34.86,34.92,18700.0,34.0234,34.179,33.897,33.9553,18700.0
2005-01-27 10:20:00,34.92,34.98,34.88,34.92,9900.0,33.9553,34.0137,33.9164,33.9553,9900.0
2005-01-27 10:30:00,34.91,34.95,34.9,34.95,8300.0,33.9456,33.9845,33.9359,33.9845,8300.0
2005-01-27 10:40:00,34.94,35.0,34.94,34.99,9900.0,33.9748,34.0331,33.9748,34.0234,9900.0
2005-01-27 10:50:00,35.0,35.13,34.95,34.95,11300.0,34.0331,34.1595,33.9845,33.9845,11300.0
2005-01-27 11:00:00,34.99,35.0,34.93,34.95,11200.0,34.0234,34.0331,33.965,33.9845,11200.0
2005-01-27 11:10:00,34.99,34.99,34.84,34.9,4900.0,34.0234,34.0234,33.8775,33.9359,4900.0
2005-01-27 11:20:00,34.88,34.9,34.84,34.9,3700.0,33.9164,33.9359,33.8775,33.9359,3700.0
2005-01-27 11:30:00,34.88,34.92,34.87,34.87,2300.0,33.9164,33.9553,33.9067,33.9067,2300.0
2005-01-27 11:40:00,34.86,34.87,34.79,34.8,3000.0,33.897,33.9067,33.8289,33.8386,3000.0
2005-01-27 11:50:00,34.8,34.8,34.71,34.74,5300.0,33.8386,33.8386,33.7511,33.7803,5300.0
2005-01-27 12:00:00,34.73,34.73,34.65,34.67,2800.0,33.7706,33.7706,33.6928,33.7122,2800.0
2005-01-27 12:10:00,34.67,34.67,34.6,34.65,5000.0,33.7122,33.7122,33.6442,33.6928,5000.0
2005-01-27 12:20:00,34.64,34.69,34.64,34.69,2900.0,33.683,33.7317,33.683,33.7317,2900.0
2005-01-27 12:30:00,34.67,34.7,34.63,34.64,31900.0,33.7122,33.7414,33.6733,33.683,31900.0
2005-01-27 12:40:00,34.64,34.64,34.57,34.58,7900.0,33.683,33.683,33.615,33.6247,7900.0
2005-01-27 12:50:00,34.57,34.58,34.45,34.48,13400.0,33.615,33.6247,33.4983,33.5275,13400.0
2005-01-27 13:00:00,34.48,34.52,34.48,34.5,45900.0,33.5275,33.5664,33.5275,33.5469,45900.0
2005-01-27 13:10:00,34.5,34.5,34.4,34.45,5300.0,33.5469,33.5469,33.4497,33.4983,5300.0
2005-01-27 13:20:00,34.45,34.45,34.43,34.43,20800.0,33.4983,33.4983,33.4789,33.4789,20800.0
2005-01-27 13:30:00,34.43,34.43,34.35,34.35,4900.0,33.4789,33.4789,33.4011,33.4011,4900.0
2005-01-27 13:40:00,34.35,34.4,34.32,34.32,44300.0,33.4011,33.4497,33.3719,33.3719,44300.0
2005-01-27 13:50:00,34.27,34.27,34.17,34.18,32000.0,33.3233,33.3233,33.226,33.2358,32000.0
2005-01-27 14:00:00,34.18,34.34,34.18,34.29,9200.0,33.2358,33.3913,33.2358,33.3427,9200.0
2005-01-27 14:10:00,34.29,34.38,34.29,34.38,16000.0,33.3427,33.4302,33.3427,33.4302,16000.0
2005-01-27 14:20:00,34.38,34.5,34.37,34.46,6000.0,33.4302,33.5469,33.4205,33.508,6000.0
2005-01-27 14:30:00,34.46,34.49,34.45,34.47,4800.0,33.508,33.5372,33.4983,33.5177,4800.0
2005-01-27 14:40:00,34.47,34.52,34.47,34.5,42500.0,33.5177,33.5664,33.5177,33.5469,42500.0
2005-01-27 14:50:00,34.51,34.51,34.46,34.47,16400.0,33.5566,33.5566,33.508,33.5177,16400.0
2005-01-27 15:00:00,34.48,34.48,34.45,34.47,23100.0,33.5275,33.5275,33.4983,33.5177,23100.0
2005-01-27 15:10:00,34.47,34.48,34.42,34.48,12700.0,33.5177,33.5275,33.4691,33.5275,12700.0
2005-01-27 15:20:00,34.46,34.48,34.44,34.47,39700.0,33.508,33.5275,33.4886,33.5177,39700.0
2005-01-27 15:30:00,34.47,34.55,34.44,34.46,84800.0,33.5177,33.5955,33.4886,33.508,84800.0
2005-01-27 15:40:00,34.46,34.48,34.44,34.45,16200.0,33.508,33.5275,33.4886,33.4983,16200.0
2005-01-27 15:50:00,34.45,34.48,34.42,34.45,28300.0,33.4983,33.5275,33.4691,33.4983,28300.0
2005-01-28 09:30:00,34.5,34.72,34.5,34.72,14100.0,33.5469,33.7608,33.5469,33.7608,14100.0
2005-01-28 09:40:00,34.72,34.72,34.59,34.6,10700.0,33.7608,33.7608,33.6344,33.6442,10700.0
2005-01-28 09:50:00,34.6,34.6,34.46,34.46,17700.0,33.6442,33.6442,33.508,33.508,17700.0
2005-01-28 10:00:00,34.46,34.47,34.4,34.47,37600.0,33.508,33.5177,33.4497,33.5177,37600.0
2005-01-28 10:10:00,34.47,34.49,34.46,34.48,9200.0,33.5177,33.5372,33.508,33.5275,9200.0
2005-01-28 10:20:00,34.48,34.5,34.46,34.5,8300.0,33.5275,33.5469,33.508,33.5469,8300.0
2005-01-28 10:30:00,34.5,34.5,34.48,34.48,5800.0,33.5469,33.5469,33.5275,33.5275,5800.0
2005-01-28 10:40:00,34.48,34.5,34.45,34.47,12200.0,33.5275,33.5469,33.4983,33.5177,12200.0
2005-01-28 10:50:00,34.46,34.47,34.38,34.41,7800.0,33.508,33.5177,33.4302,33.4594,7800.0
2005-01-28 11:00:00,34.38,34.4,34.35,34.36,7600.0,33.4302,33.4497,33.4011,33.4108,7600.0
2005-01-28 11:10:00,34.35,34.36,34.27,34.27,17300.0,33.4011,33.4108,33.3233,33.3233,17300.0
2005-01-28 11:20:00,34.27,34.33,34.21,34.33,10000.0,33.3233,33.3816,33.2649,33.3816,10000.0
2005-01-28 11:30:00,34.34,34.34,34.29,34.3,8100.0,33.3913,33.3913,33.3427,33.3524,8100.0
2005-01-28 11:40:00,34.3,34.35,34.3,34.32,33600.0,33.3524,33.4011,33.3524,33.3719,33600.0
2005-01-28 11:50:00,34.32,34.34,34.31,34.34,7400.0,33.3719,33.3913,33.3622,33.3913,7400.0
2005-01-28 12:00:00,34.32,34.35,34.3,34.34,7200.0,33.3719,33.4011,33.3524,33.3913,7200.0
2005-01-28 12:10:00,34.36,34.37,34.33,34.36,6100.0,33.4108,33.4205,33.3816,33.4108,6100.0
2005-01-28 12:20:00,34.37,34.39,34.36,34.36,3900.0,33.4205,33.44,33.4108,33.4108,3900.0
2005-01-28 12:30:00,34.36,34.36,34.28,34.28,8100.0,33.4108,33.4108,33.333,33.333,8100.0
2005-01-28 12:40:00,34.28,34.31,34.25,34.26,7900.0,33.333,33.3622,33.3038,33.3135,7900.0
2005-01-28 12:50:00,34.26,34.26,34.2,34.2,4300.0,33.3135,33.3135,33.2552,33.2552,4300.0
2005-01-28 13:00:00,34.2,34.21,34.19,34.2,6500.0,33.2552,33.2649,33.2455,33.2552,6500.0
2005-01-28 13:10:00,34.2,34.23,34.19,34.23,12000.0,33.2552,33.2844,33.2455,33.2844,12000.0
2005-01-28 13:20:00,34.23,34.23,34.2,34.2,9800.0,33.2844,33.2844,33.2552,33.2552,9800.0
2005-01-28 13:30:00,34.19,34.19,34.12,34.12,11100.0,33.2455,33.2455,33.1774,33.1774,11100.0
2005-01-28 13:40:00,34.12,34.19,34.12,34.19,9800.0,33.1774,33.2455,33.1774,33.2455,9800.0
2005-01-28 13:50:00,34.19,34.2,34.18,34.19,5200.0,33.2455,33.2552,33.2358,33.2455,5200.0
2005-01-28 14:00:00,34.19,34.19,34.17,34.17,7500.0,33.2455,33.2455,33.226,33.226,7500.0
2005-01-28 14:10:00,34.14,34.14,34.12,34.12,11100.0,33.1969,33.1969,33.1774,33.1774,11100.0
2005-01-28 14:20:00,34.12,34.12,34.09,34.11,14300.0,33.1774,33.1774,33.1482,33.1677,14300.0
2005-01-28 14:30:00,34.1,34.1,34.06,34.07,13500.0,33.158,33.158,33.1191,33.1288,13500.0
2005-01-28 14:40:00,34.12,34.14,34.06,34.1,16900.0,33.1774,33.1969,33.1191,33.158,16900.0
2005-01-28 14:50:00,34.1,34.15,34.09,34.14,11400.0,33.158,33.2066,33.1482,33.1969,11400.0
2005-01-28 15:00:00,34.15,34.16,34.11,34.14,18700.0,33.2066,33.2163,33.1677,33.1969,18700.0
2005-01-28 15:10:00,34.14,34.16,34.09,34.12,15100.0,33.1969,33.2163,33.1482,33.1774,15100.0
2005-01-28 15:20:00,34.12,34.12,34.09,34.12,11200.0,33.1774,33.1774,33.1482,33.1774,11200.0
2005-01-28 15:30:00,34.12,34.15,34.08,34.14,18100.0,33.1774,33.2066,33.1385,33.1969,18100.0
2005-01-28 15:40:00,34.15,34.24,34.14,34.19,15200.0,33.2066,33.2941,33.1969,33.2455,15200.0
2005-01-28 15:50:00,34.19,34.2,34.14,34.14,20900.0,33.2455,33.2552,33.1969,33.1969,20900.0
2005-01-31 09:30:00,34.2,34.41,34.12,34.16,18500.0,33.2552,33.4594,33.1774,33.2163,18500.0
2005-01-31 09:40:00,34.17,34.24,34.05,34.13,33300.0,33.226,33.2941,33.1093,33.1871,33300.0
2005-01-31 09:50:00,34.13,34.2,34.13,34.16,17600.0,33.1871,33.2552,33.1871,33.2163,17600.0
2005-01-31 10:00:00,34.17,34.27,34.16,34.2,24400.0,33.226,33.3233,33.2163,33.2552,24400.0
2005-01-31 10:10:00,34.2,34.21,34.18,34.19,14200.0,33.2552,33.2649,33.2358,33.2455,14200.0
2005-01-31 10:20:00,34.19,34.23,34.19,34.22,8200.0,33.2455,33.2844,33.2455,33.2747,8200.0
2005-01-31 10:30:00,34.21,34.24,34.19,34.24,13800.0,33.2649,33.2941,33.2455,33.2941,13800.0
2005-01-31 10:40:00,34.24,34.3,34.23,34.3,9700.0,33.2941,33.3524,33.2844,33.3524,9700.0
2005-01-31 10:50:00,34.3,34.3,34.26,34.3,7800.0,33.3524,33.3524,33.3135,33.3524,7800.0
2005-01-31 11:00:00,34.29,34.3,34.24,34.29,4700.0,33.3427,33.3524,33.2941,33.3427,4700.0
2005-01-31 11:10:00,34.27,34.29,34.23,34.27,5200.0,33.3233,33.3427,33.2844,33.3233,5200.0
2005-01-31 11:20:00,34.26,34.3,34.21,34.27,8600.0,33.3135,33.3524,33.2649,33.3233,8600.0
2005-01-31 11:30:00,34.27,34.4,34.26,34.39,7400.0,33.3233,33.4497,33.3135,33.44,7400.0
2005-01-31 11:40:00,34.38,34.4,34.35,34.4,9600.0,33.4302,33.4497,33.4011,33.4497,9600.0
2005-01-31 11:50:00,34.4,34.45,34.4,34.43,12400.0,33.4497,33.4983,33.4497,33.4789,12400.0
2005-01-31 12:00:00,34.41,34.52,34.41,34.49,10000.0,33.4594,33.5664,33.4594,33.5372,10000.0
2005-01-31 12:10:00,34.47,34.47,34.38,34.38,5700.0,33.5177,33.5177,33.4302,33.4302,5700.0
2005-01-31 12:20:00,34.37,34.5,34.36,34.48,7700.0,33.4205,33.5469,33.4108,33.5275,7700.0
2005-01-31 12:30:00,34.45,34.45,34.39,34.4,8000.0,33.4983,33.4983,33.44,33.4497,8000.0
2005-01-31 12:40:00,34.4,34.4,34.36,34.36,6900.0,33.4497,33.4497,33.4108,33.4108,6900.0
2005-01-31 12:50:00,34.36,34.38,34.36,34.38,4000.0,33.4108,33.4302,33.4108,33.4302,4000.0
2005-01-31 13:00:00,34.4,34.43,34.33,34.35,10900.0,33.4497,33.4789,33.3816,33.4011,10900.0
2005-01-31 13:10:00,34.35,34.35,34.29,34.3,8400.0,33.4011,33.4011,33.3427,33.3524,8400.0
2005-01-31 13:20:00,34.31,34.32,34.27,34.29,12500.0,33.3622,33.3719,33.3233,33.3427,12500.0
2005-01-31 13:30:00,34.29,34.32,34.27,34.31,14600.0,33.3427,33.3719,33.3233,33.3622,14600.0
2005-01-31 13:40:00,34.3,34.3,34.23,34.23,7700.0,33.3524,33.3524,33.2844,33.2844,7700.0
2005-01-31 13:50:00,34.22,34.22,34.06,34.17,16700.0,33.2747,33.2747,33.1191,33.226,16700.0
2005-01-31 14:00:00,34.17,34.24,34.17,34.24,11800.0,33.226,33.2941,33.226,33.2941,11800.0
2005-01-31 14:10:00,34.24,34.28,34.24,34.25,8100.0,33.2941,33.333,33.2941,33.3038,8100.0
2005-01-31 14:20:00,34.25,34.3,34.24,34.27,22700.0,33.3038,33.3524,33.2941,33.3233,22700.0
2005-01-31 14:30:00,34.27,34.32,34.27,34.27,12900.0,33.3233,33.3719,33.3233,33.3233,12900.0
2005-01-31 14:40:00,34.27,34.27,34.24,34.26,8500.0,33.3233,33.3233,33.2941,33.3135,8500.0
2005-01-31 14:50:00,34.26,34.26,34.23,34.23,11700.0,33.3135,33.3135,33.2844,33.2844,11700.0
2005-01-31 15:00:00,34.25,34.34,34.25,34.34,36600.0,33.3038,33.3913,33.3038,33.3913,36600.0
2005-01-31 15:10:00,34.34,34.4,34.34,34.39,26300.0,33.3913,33.4497,33.3913,33.44,26300.0
2005-01-31 15:20:00,34.39,34.44,34.39,34.4,47900.0,33.44,33.4886,33.44,33.4497,47900.0
2005-01-31 15:30:00,34.4,34.55,34.4,34.54,90000.0,33.4497,33.5955,33.4497,33.5858,90000.0
2005-01-31 15:40:00,34.55,34.58,34.51,34.54,22400.0,33.5955,33.6247,33.5566,33.5858,22400.0
2005-01-31 15:50:00,34.5,34.53,34.47,34.52,30500.0,33.5469,33.5761,33.5177,33.5664,30500.0
2005-02-01 09:30:00,34.4,34.51,34.4,34.47,16300.0,33.4497,33.5566,33.4497,33.5177,16300.0
2005-02-01 09:40:00,34.49,34.49,34.38,34.47,8500.0,33.5372,33.5372,33.4302,33.5177,8500.0
2005-02-01 09:50:00,34.49,34.55,34.4,34.43,30400.0,33.5372,33.5955,33.4497,33.4789,30400.0
2005-02-01 10:00:00,34.43,34.43,34.34,34.38,4300.0,33.4789,33.4789,33.3913,33.4302,4300.0
2005-02-01 10:10:00,34.37,34.43,34.37,34.38,9700.0,33.4205,33.4789,33.4205,33.4302,9700.0
2005-02-01 10:20:00,34.32,34.35,34.29,34.3,7100.0,33.3719,33.4011,33.3427,33.3524,7100.0
2005-02-01 10:30:00,34.27,34.27,34.2,34.22,8200.0,33.3233,33.3233,33.2552,33.2747,8200.0
2005-02-01 10:40:00,34.23,34.23,34.17,34.17,7200.0,33.2844,33.2844,33.226,33.226,7200.0
2005-02-01 10:50:00,34.17,34.2,34.11,34.19,8600.0,33.226,33.2552,33.1677,33.2455,8600.0
2005-02-01 11:00:00,34.16,34.35,34.14,34.35,10000.0,33.2163,33.4011,33.1969,33.4011,10000.0
2005-02-01 11:10:00,34.35,34.39,34.21,34.21,9800.0,33.4011,33.44,33.2649,33.2649,9800.0
2005-02-01 11:20:00,34.21,34.24,34.19,34.19,3800.0,33.2649,33.2941,33.2455,33.2455,3800.0
2005-02-01 11:30:00,34.18,34.27,34.15,34.25,6400.0,33.2358,33.3233,33.2066,33.3038,6400.0
2005-02-01 11:40:00,34.24,34.4,34.21,34.39,8600.0,33.2941,33.4497,33.2649,33.44,8600.0
2005-02-01 11:50:00,34.41,34.42,34.38,34.4,9800.0,33.4594,33.4691,33.4302,33.4497,9800.0
2005-02-01 12:00:00,34.41,34.42,34.37,34.39,17600.0,33.4594,33.4691,33.4205,33.44,17600.0
2005-02-01 12:10:00,34.39,34.4,34.35,34.37,10400.0,33.44,33.4497,33.4011,33.4205,10400.0
2005-02-01 12:20:00,34.38,34.4,34.37,34.39,4600.0,33.4302,33.4497,33.4205,33.44,4600.0
2005-02-01 12:30:00,34.39,34.39,34.29,34.29,7700.0,33.44,33.44,33.3427,33.3427,7700.0
2005-02-01 12:40:00,34.27,34.28,34.23,34.25,5700.0,33.3233,33.333,33.2844,33.3038,5700.0
2005-02-01 12:50:00,34.25,34.27,34.23,34.27,4700.0,33.3038,33.3233,33.2844,33.3233,4700.0
2005-02-01 13:00:00,34.27,34.32,34.27,34.28,9100.0,33.3233,33.3719,33.3233,33.333,9100.0
2005-02-01 13:10:00,34.27,34.29,34.26,34.26,3400.0,33.3233,33.3427,33.3135,33.3135,3400.0
2005-02-01 13:20:00,34.27,34.3,34.26,34.28,6300.0,33.3233,33.3524,33.3135,33.333,6300.0
2005-02-01 13:30:00,34.28,34.28,34.26,34.28,4100.0,33.333,33.333,33.3135,33.333,4100.0
2005-02-01 13:40:00,34.29,34.32,34.28,34.3,5700.0,33.3427,33.3719,33.333,33.3524,5700.0
2005-02-01 13:50:00,34.3,34.33,34.27,34.32,4400.0,33.3524,33.3816,33.3233,33.3719,4400.0
2005-02-01 14:00:00,34.31,34.33,34.28,34.3,6300.0,33.3622,33.3816,33.333,33.3524,6300.0
2005-02-01 14:10:00,34.29,34.3,34.26,34.27,4900.0,33.3427,33.3524,33.3135,33.3233,4900.0
2005-02-01 14:20:00,34.29,34.3,34.26,34.27,5600.0,33.3427,33.3524,33.3135,33.3233,5600.0
2005-02-01 14:30:00,34.27,34.29,34.25,34.28,7400.0,33.3233,33.3427,33.3038,33.333,7400.0
2005-02-01 14:40:00,34.28,34.28,34.21,34.21,2900.0,33.333,33.333,33.2649,33.2649,2900.0
2005-02-01 14:50:00,34.21,34.21,34.12,34.14,5300.0,33.2649,33.2649,33.1774,33.1969,5300.0
2005-02-01 15:00:00,34.14,34.19,34.13,34.18,9800.0,33.1969,33.2455,33.1871,33.2358,9800.0
2005-02-01 15:10:00,34.19,34.19,34.14,34.18,6800.0,33.2455,33.2455,33.1969,33.2358,6800.0
2005-02-01 15:20:00,34.15,34.15,34.06,34.06,10200.0,33.2066,33.2066,33.1191,33.1191,10200.0
2005-02-01 15:30:00,34.04,34.13,34.04,34.11,9800.0,33.0996,33.1871,33.0996,33.1677,9800.0
2005-02-01 15:40:00,34.11,34.13,34.09,34.13,12600.0,33.1677,33.1871,33.1482,33.1871,12600.0
2005-02-01 15:50:00,34.12,34.2,34.11,34.17,18000.0,33.1774,33.2552,33.1677,33.226,18000.0
2005-02-02 09:30:00,34.25,34.27,34.2,34.2,16200.0,33.3038,33.3233,33.2552,33.2552,16200.0
2005-02-02 09:40:00,34.22,34.48,34.22,34.47,116400.0,33.2747,33.5275,33.2747,33.5177,116400.0
2005-02-02 09:50:00,34.47,34.54,34.42,34.42,8600.0,33.5177,33.5858,33.4691,33.4691,8600.0
2005-02-02 10:00:00,34.43,34.43,34.42,34.42,9400.0,33.4789,33.4789,33.4691,33.4691,9400.0
2005-02-02 10:10:00,34.44,34.45,34.43,34.45,5400.0,33.4886,33.4983,33.4789,33.4983,5400.0
2005-02-02 10:20:00,34.44,34.45,34.42,34.43,2800.0,33.4886,33.4983,33.4691,33.4789,2800.0
2005-02-02 10:30:00,34.42,34.5,34.42,34.5,5400.0,33.4691,33.5469,33.4691,33.5469,5400.0
2005-02-02 10:40:00,34.5,34.6,34.5,34.59,10000.0,33.5469,33.6442,33.5469,33.6344,10000.0
2005-02-02 10:50:00,34.6,34.66,34.55,34.62,9400.0,33.6442,33.7025,33.5955,33.6636,9400.0
2005-02-02 11:00:00,34.62,34.65,34.6,34.6,8100.0,33.6636,33.6928,33.6442,33.6442,8100.0
2005-02-02 11:10:00,34.58,34.59,34.52,34.55,4800.0,33.6247,33.6344,33.5664,33.5955,4800.0
2005-02-02 11:20:00,34.56,34.56,34.51,34.53,8000.0,33.6053,33.6053,33.5566,33.5761,8000.0
2005-02-02 11:30:00,34.53,34.65,34.53,34.64,11300.0,33.5761,33.6928,33.5761,33.683,11300.0
2005-02-02 11:40:00,34.65,34.67,34.64,34.66,7100.0,33.6928,33.7122,33.683,33.7025,7100.0
2005-02-02 11:50:00,34.66,34.67,34.49,34.63,17300.0,33.7025,33.7122,33.5372,33.6733,17300.0
2005-02-02 12:00:00,34.62,34.63,34.59,34.59,10500.0,33.6636,33.6733,33.6344,33.6344,10500.0
2005-02-02 12:10:00,34.59,34.65,34.59,34.59,10000.0,33.6344,33.6928,33.6344,33.6344,10000.0
2005-02-02 12:20:00,34.59,34.59,34.57,34.57,4100.0,33.6344,33.6344,33.615,33.615,4100.0
2005-02-02 12:30:00,34.57,34.6,34.57,34.59,2700.0,33.615,33.6442,33.615,33.6344,2700.0
2005-02-02 12:40:00,34.59,34.59,34.57,34.57,3800.0,33.6344,33.6344,33.615,33.615,3800.0
2005-02-02 12:50:00,34.58,34.58,34.57,34.57,4000.0,33.6247,33.6247,33.615,33.615,4000.0
2005-02-02 13:00:00,34.58,34.58,34.57,34.58,3100.0,33.6247,33.6247,33.615,33.6247,3100.0
2005-02-02 13:10:00,34.58,34.6,34.57,34.6,2800.0,33.6247,33.6442,33.615,33.6442,2800.0
2005-02-02 13:20:00,34.6,34.61,34.59,34.59,7400.0,33.6442,33.6539,33.6344,33.6344,7400.0
2005-02-02 13:30:00,34.6,34.62,34.59,34.62,4000.0,33.6442,33.6636,33.6344,33.6636,4000.0
2005-02-02 13:40:00,34.62,34.62,34.59,34.6,5100.0,33.6636,33.6636,33.6344,33.6442,5100.0
2005-02-02 13:50:00,34.62,34.66,34.62,34.63,16500.0,33.6636,33.7025,33.6636,33.6733,16500.0
2005-02-02 14:00:00,34.62,34.64,34.6,34.6,9700.0,33.6636,33.683,33.6442,33.6442,9700.0
2005-02-02 14:10:00,34.59,34.59,34.56,34.59,3200.0,33.6344,33.6344,33.6053,33.6344,3200.0
2005-02-02 14:20:00,34.59,34.6,34.55,34.56,10100.0,33.6344,33.6442,33.5955,33.6053,10100.0
2005-02-02 14:30:00,34.56,34.56,34.48,34.48,5000.0,33.6053,33.6053,33.5275,33.5275,5000.0
2005-02-02 14:40:00,34.49,34.5,34.48,34.49,4700.0,33.5372,33.5469,33.5275,33.5372,4700.0
2005-02-02 14:50:00,34.49,34.49,34.47,34.48,3400.0,33.5372,33.5372,33.5177,33.5275,3400.0
2005-02-02 15:00:00,34.48,34.48,34.45,34.45,11700.0,33.5275,33.5275,33.4983,33.4983,11700.0
2005-02-02 15:10:00,34.45,34.49,34.45,34.45,13800.0,33.4983,33.5372,33.4983,33.4983,13800.0
2005-02-02 15:20:00,34.46,34.51,34.46,34.48,21900.0,33.508,33.5566,33.508,33.5275,21900.0
2005-02-02 15:30:00,34.49,34.49,34.43,34.49,9000.0,33.5372,33.5372,33.4789,33.5372,9000.0
2005-02-02 15:40:00,34.5,34.5,34.45,34.46,19400.0,33.5469,33.5469,33.4983,33.508,19400.0
2005-02-02 15:50:00,34.46,34.52,34.45,34.51,25700.0,33.508,33.5664,33.4983,33.5566,25700.0
2005-02-03 09:30:00,34.44,34.5,34.41,34.41,9300.0,33.4886,33.5469,33.4594,33.4594,9300.0
2005-02-03 09:40:00,34.36,34.58,34.36,34.51,13400.0,33.4108,33.6247,33.4108,33.5566,13400.0
2005-02-03 09:50:00,34.51,34.55,34.47,34.55,10700.0,33.5566,33.5955,33.5177,33.5955,10700.0
2005-02-03 10:00:00,34.55,34.55,34.39,34.4,20700.0,33.5955,33.5955,33.44,33.4497,20700.0
2005-02-03 10:10:00,34.42,34.44,34.38,34.39,7900.0,33.4691,33.4886,33.4302,33.44,7900.0
2005-02-03 10:20:00,34.4,34.46,34.4,34.44,18100.0,33.4497,33.508,33.4497,33.4886,18100.0
2005-02-03 10:30:00,34.42,34.49,34.41,34.48,9500.0,33.4691,33.5372,33.4594,33.5275,9500.0
2005-02-03 10:40:00,34.48,34.49,34.47,34.47,10600.0,33.5275,33.5372,33.5177,33.5177,10600.0
2005-02-03 10:50:00,34.45,34.45,34.32,34.39,12700.0,33.4983,33.4983,33.3719,33.44,12700.0
2005-02-03 11:00:00,34.36,34.43,34.25,34.43,13000.0,33.4108,33.4789,33.3038,33.4789,13000.0
2005-02-03 11:10:00,34.46,34.5,34.46,34.49,9500.0,33.508,33.5469,33.508,33.5372,9500.0
2005-02-03 11:20:00,34.48,34.48,34.45,34.45,3800.0,33.5275,33.5275,33.4983,33.4983,3800.0
2005-02-03 11:30:00,34.45,34.46,34.45,34.46,2300.0,33.4983,33.508,33.4983,33.508,2300.0
2005-02-03 11:40:00,34.45,34.45,34.37,34.37,3200.0,33.4983,33.4983,33.4205,33.4205,3200.0
2005-02-03 11:50:00,34.37,34.37,34.32,34.32,2200.0,33.4205,33.4205,33.3719,33.3719,2200.0
2005-02-03 12:00:00,34.32,34.32,34.29,34.29,1800.0,33.3719,33.3719,33.3427,33.3427,1800.0
2005-02-03 12:10:00,34.29,34.29,34.24,34.25,13800.0,33.3427,33.3427,33.2941,33.3038,13800.0
2005-02-03 12:20:00,34.24,34.25,34.24,34.24,2800.0,33.2941,33.3038,33.2941,33.2941,2800.0
2005-02-03 12:30:00,34.24,34.25,34.17,34.17,6800.0,33.2941,33.3038,33.226,33.226,6800.0
2005-02-03 12:40:00,34.17,34.18,34.1,34.1,7800.0,33.226,33.2358,33.158,33.158,7800.0
2005-02-03 12:50:00,34.11,34.11,34.08,34.1,8500.0,33.1677,33.1677,33.1385,33.158,8500.0
2005-02-03 13:00:00,34.1,34.1,34.06,34.07,7900.0,33.158,33.158,33.1191,33.1288,7900.0
2005-02-03 13:10:00,34.07,34.17,34.06,34.15,12300.0,33.1288,33.226,33.1191,33.2066,12300.0
2005-02-03 13:20:00,34.16,34.17,34.15,34.17,4800.0,33.2163,33.226,33.2066,33.226,4800.0
2005-02-03 13:30:00,34.18,34.18,34.17,34.17,6000.0,33.2358,33.2358,33.226,33.226,6000.0
2005-02-03 13:40:00,34.17,34.2,34.16,34.19,5700.0,33.226,33.2552,33.2163,33.2455,5700.0
2005-02-03 13:50:00,34.18,34.18,34.15,34.16,5000.0,33.2358,33.2358,33.2066,33.2163,5000.0
2005-02-03 14:00:00,34.16,34.22,34.16,34.22,7100.0,33.2163,33.2747,33.2163,33.2747,7100.0
2005-02-03 14:10:00,34.22,34.23,34.19,34.22,6800.0,33.2747,33.2844,33.2455,33.2747,6800.0
2005-02-03 14:20:00,34.22,34.22,34.21,34.22,2500.0,33.2747,33.2747,33.2649,33.2747,2500.0
2005-02-03 14:30:00,34.21,34.21,34.2,34.2,3600.0,33.2649,33.2649,33.2552,33.2552,3600.0
2005-02-03 14:40:00,34.2,34.3,34.2,34.3,17500.0,33.2552,33.3524,33.2552,33.3524,17500.0
2005-02-03 14:50:00,34.3,34.3,34.25,34.25,2600.0,33.3524,33.3524,33.3038,33.3038,2600.0
2005-02-03 15:00:00,34.25,34.26,34.24,34.25,7100.0,33.3038,33.3135,33.2941,33.3038,7100.0
2005-02-03 15:10:00,34.25,34.25,34.18,34.19,9700.0,33.3038,33.3038,33.2358,33.2455,9700.0
2005-02-03 15:20:00,34.19,34.22,34.17,34.22,7300.0,33.2455,33.2747,33.226,33.2747,7300.0
2005-02-03 15:30:00,34.23,34.24,34.23,34.24,7500.0,33.2844,33.2941,33.2844,33.2941,7500.0
2005-02-03 15:40:00,34.24,34.32,34.22,34.32,24000.0,33.2941,33.3719,33.2747,33.3719,24000.0
2005-02-03 15:50:00,34.32,34.39,34.31,34.36,30900.0,33.3719,33.44,33.3622,33.4108,30900.0
2005-02-04 09:30:00,34.31,34.35,34.3,34.33,4500.0,33.3622,33.4011,33.3524,33.3816,4500.0
2005-02-04 09:40:00,34.3,34.3,34.2,34.3,7200.0,33.3524,33.3524,33.2552,33.3524,7200.0
2005-02-04 09:50:00,34.32,34.6,34.32,34.58,12700.0,33.3719,33.6442,33.3719,33.6247,12700.0
2005-02-04 10:00:00,34.57,34.64,34.57,34.58,11100.0,33.615,33.683,33.615,33.6247,11100.0
2005-02-04 10:10:00,34.55,34.65,34.54,34.65,10300.0,33.5955,33.6928,33.5858,33.6928,10300.0
2005-02-04 10:20:00,34.62,34.65,34.61,34.63,4400.0,33.6636,33.6928,33.6539,33.6733,4400.0
2005-02-04 10:30:00,34.63,34.75,34.63,34.74,10200.0,33.6733,33.79,33.6733,33.7803,10200.0
2005-02-04 10:40:00,34.74,34.79,34.74,34.79,8800.0,33.7803,33.8289,33.7803,33.8289,8800.0
2005-02-04 10:50:00,34.79,34.83,34.79,34.83,7000.0,33.8289,33.8678,33.8289,33.8678,7000.0
2005-02-04 11:00:00,34.83,34.84,34.81,34.83,7400.0,33.8678,33.8775,33.8484,33.8678,7400.0
2005-02-04 11:10:00,34.84,34.85,34.75,34.84,7400.0,33.8775,33.8872,33.79,33.8775,7400.0
2005-02-04 11:20:00,34.84,34.84,34.81,34.82,3200.0,33.8775,33.8775,33.8484,33.8581,3200.0
2005-02-04 11:30:00,34.83,34.9,34.83,34.9,7400.0,33.8678,33.9359,33.8678,33.9359,7400.0
2005-02-04 11:40:00,34.92,34.95,34.91,34.92,10100.0,33.9553,33.9845,33.9456,33.9553,10100.0
2005-02-04 11:50:00,34.92,34.96,34.92,34.93,11500.0,33.9553,33.9942,33.9553,33.965,11500.0
2005-02-04 12:00:00,34.94,34.99,34.94,34.99,14600.0,33.9748,34.0234,33.9748,34.0234,14600.0
2005-02-04 12:10:00,34.99,34.99,34.97,34.97,2300.0,34.0234,34.0234,34.0039,34.0039,2300.0
2005-02-04 12:20:00,34.97,35.0,34.97,34.98,10200.0,34.0039,34.0331,34.0039,34.0137,10200.0
2005-02-04 12:30:00,34.98,34.98,34.9,34.9,6000.0,34.0137,34.0137,33.9359,33.9359,6000.0
2005-02-04 12:40:00,34.91,34.92,34.82,34.84,8100.0,33.9456,33.9553,33.8581,33.8775,8100.0
2005-02-04 12:50:00,34.85,34.89,34.84,34.84,6500.0,33.8872,33.9261,33.8775,33.8775,6500.0
2005-02-04 13:00:00,34.86,34.87,34.83,34.83,5300.0,33.897,33.9067,33.8678,33.8678,5300.0
2005-02-04 13:10:00,34.83,34.87,34.82,34.87,12300.0,33.8678,33.9067,33.8581,33.9067,12300.0
2005-02-04 13:20:00,34.87,34.89,34.86,34.87,1900.0,33.9067,33.9261,33.897,33.9067,1900.0
2005-02-04 13:30:00,34.86,34.9,34.86,34.87,4000.0,33.897,33.9359,33.897,33.9067,4000.0
2005-02-04 13:40:00,34.87,34.92,34.87,34.87,4000.0,33.9067,33.9553,33.9067,33.9067,4000.0
2005-02-04 13:50:00,34.87,34.9,34.85,34.86,7400.0,33.9067,33.9359,33.8872,33.897,7400.0
2005-02-04 14:00:00,34.86,34.88,34.81,34.88,3100.0,33.897,33.9164,33.8484,33.9164,3100.0
2005-02-04 14:10:00,34.88,34.88,34.8,34.81,4800.0,33.9164,33.9164,33.8386,33.8484,4800.0
2005-02-04 14:20:00,34.8,34.81,34.72,34.72,3900.0,33.8386,33.8484,33.7608,33.7608,3900.0
2005-02-04 14:30:00,34.74,34.78,34.73,34.75,2400.0,33.7803,33.8192,33.7706,33.79,2400.0
2005-02-04 14:40:00,34.76,34.8,34.76,34.78,2900.0,33.7997,33.8386,33.7997,33.8192,2900.0
2005-02-04 14:50:00,34.78,34.8,34.77,34.8,3600.0,33.8192,33.8386,33.8095,33.8386,3600.0
2005-02-04 15:00:00,34.8,34.85,34.8,34.82,4800.0,33.8386,33.8872,33.8386,33.8581,4800.0
2005-02-04 15:10:00,34.83,34.85,34.8,34.85,5400.0,33.8678,33.8872,33.8386,33.8872,5400.0
2005-02-04 15:20:00,34.84,34.85,34.79,34.85,9600.0,33.8775,33.8872,33.8289,33.8872,9600.0
2005-02-04 15:30:00,34.85,34.85,34.8,34.83,5100.0,33.8872,33.8872,33.8386,33.8678,5100.0
2005-02-04 15:40:00,34.84,34.9,34.84,34.89,11600.0,33.8775,33.9359,33.8775,33.9261,11600.0
2005-02-04 15:50:00,34.89,34.94,34.89,34.92,9800.0,33.9261,33.9748,33.9261,33.9553,9800.0
2005-02-07 09:30:00,34.95,34.99,34.9,34.99,18800.0,33.9845,34.0234,33.9359,34.0234,18800.0
2005-02-07 09:40:00,34.93,34.98,34.91,34.96,5800.0,33.965,34.0137,33.9456,33.9942,5800.0
2005-02-07 09:50:00,34.98,34.99,34.94,34.96,6500.0,34.0137,34.0234,33.9748,33.9942,6500.0
2005-02-07 10:00:00,34.96,34.99,34.96,34.99,9500.0,33.9942,34.0234,33.9942,34.0234,9500.0
2005-02-07 10:10:00,34.98,34.98,34.9,34.96,5900.0,34.0137,34.0137,33.9359,33.9942,5900.0
2005-02-07 10:20:00,34.96,34.96,34.87,34.88,6900.0,33.9942,33.9942,33.9067,33.9164,6900.0
2005-02-07 10:30:00,34.88,34.89,34.83,34.87,6600.0,33.9164,33.9261,33.8678,33.9067,6600.0
2005-02-07 10:40:00,34.87,34.89,34.82,34.82,4300.0,33.9067,33.9261,33.8581,33.8581,4300.0
2005-02-07 10:50:00,34.8,34.84,34.79,34.82,4900.0,33.8386,33.8775,33.8289,33.8581,4900.0
2005-02-07 11:00:00,34.79,34.83,34.75,34.77,7400.0,33.8289,33.8678,33.79,33.8095,7400.0
2005-02-07 11:10:00,34.77,34.79,34.75,34.75,5400.0,33.8095,33.8289,33.79,33.79,5400.0
2005-02-07 11:20:00,34.76,34.8,34.69,34.72,8500.0,33.7997,33.8386,33.7317,33.7608,8500.0
2005-02-07 11:30:00,34.75,34.75,34.68,34.68,3000.0,33.79,33.79,33.7219,33.7219,3000.0
2005-02-07 11:40:00,34.7,34.7,34.65,34.65,2100.0,33.7414,33.7414,33.6928,33.6928,2100.0
2005-02-07 11:50:00,34.66,34.68,34.64,34.68,6400.0,33.7025,33.7219,33.683,33.7219,6400.0
2005-02-07 12:00:00,34.67,34.67,34.6,34.6,4200.0,33.7122,33.7122,33.6442,33.6442,4200.0
2005-02-07 12:10:00,34.59,34.61,34.58,34.59,2600.0,33.6344,33.6539,33.6247,33.6344,2600.0
2005-02-07 12:20:00,34.58,34.63,34.57,34.62,4600.0,33.6247,33.6733,33.615,33.6636,4600.0
2005-02-07 12:30:00,34.65,34.65,34.59,34.6,3000.0,33.6928,33.6928,33.6344,33.6442,3000.0
2005-02-07 12:40:00,34.61,34.7,34.6,34.68,9000.0,33.6539,33.7414,33.6442,33.7219,9000.0
2005-02-07 12:50:00,34.68,34.68,34.64,34.68,1500.0,33.7219,33.7219,33.683,33.7219,1500.0
2005-02-07 13:00:00,34.64,34.66,34.59,34.66,3500.0,33.683,33.7025,33.6344,33.7025,3500.0
2005-02-07 13:10:00,34.63,34.67,34.61,34.61,2700.0,33.6733,33.7122,33.6539,33.6539,2700.0
2005-02-07 13:20:00,34.61,34.72,34.61,34.72,7500.0,33.6539,33.7608,33.6539,33.7608,7500.0
2005-02-07 13:30:00,34.71,34.72,34.67,34.68,2300.0,33.7511,33.7608,33.7122,33.7219,2300.0
2005-02-07 13:40:00,34.68,34.68,34.63,34.63,4600.0,33.7219,33.7219,33.6733,33.6733,4600.0
2005-02-07 13:50:00,34.62,34.63,34.6,34.6,5000.0,33.6636,33.6733,33.6442,33.6442,5000.0
2005-02-07 14:00:00,34.6,34.64,34.58,34.6,5900.0,33.6442,33.683,33.6247,33.6442,5900.0
2005-02-07 14:10:00,34.61,34.65,34.58,34.58,4200.0,33.6539,33.6928,33.6247,33.6247,4200.0
2005-02-07 14:20:00,34.59,34.64,34.59,34.63,3500.0,33.6344,33.683,33.6344,33.6733,3500.0
2005-02-07 14:30:00,34.62,34.65,34.62,34.62,4600.0,33.6636,33.6928,33.6636,33.6636,4600.0
2005-02-07 14:40:00,34.6,34.64,34.6,34.61,2900.0,33.6442,33.683,33.6442,33.6539,2900.0
2005-02-07 14:50:00,34.61,34.69,34.61,34.69,3700.0,33.6539,33.7317,33.6539,33.7317,3700.0
2005-02-07 15:00:00,34.68,34.68,34.64,34.67,4400.0,33.7219,33.7219,33.683,33.7122,4400.0
2005-02-07 15:10:00,34.68,34.68,34.6,34.63,3900.0,33.7219,33.7219,33.6442,33.6733,3900.0
2005-02-07 15:20:00,34.64,34.66,34.59,34.66,8200.0,33.683,33.7025,33.6344,33.7025,8200.0
2005-02-07 15:30:00,34.7,34.83,34.7,34.77,18800.0,33.7414,33.8678,33.7414,33.8095,18800.0
2005-02-07 15:40:00,34.77,34.8,34.76,34.79,14800.0,33.8095,33.8386,33.7997,33.8289,14800.0
2005-02-07 15:50:00,34.79,34.83,34.76,34.8,38600.0,33.8289,33.8678,33.7997,33.8386,38600.0
2005-02-08 09:30:00,34.75,34.94,34.75,34.84,4700.0,33.79,33.9748,33.79,33.8775,4700.0
2005-02-08 09:40:00,34.84,34.84,34.63,34.7,12700.0,33.8775,33.8775,33.6733,33.7414,12700.0
2005-02-08 09:50:00,34.65,34.7,34.65,34.7,4300.0,33.6928,33.7414,33.6928,33.7414,4300.0
2005-02-08 10:00:00,34.69,34.8,34.69,34.76,11900.0,33.7317,33.8386,33.7317,33.7997,11900.0
2005-02-08 10:10:00,34.77,34.85,34.77,34.85,6600.0,33.8095,33.8872,33.8095,33.8872,6600.0
2005-02-08 10:20:00,34.83,34.85,34.81,34.85,35000.0,33.8678,33.8872,33.8484,33.8872,35000.0
2005-02-08 10:30:00,34.87,34.92,34.85,34.86,4100.0,33.9067,33.9553,33.8872,33.897,4100.0
2005-02-08 10:40:00,34.86,34.86,34.81,34.81,6300.0,33.897,33.897,33.8484,33.8484,6300.0
2005-02-08 10:50:00,34.82,34.88,34.81,34.81,4000.0,33.8581,33.9164,33.8484,33.8484,4000.0
2005-02-08 11:00:00,34.79,34.86,34.79,34.85,6200.0,33.8289,33.897,33.8289,33.8872,6200.0
2005-02-08 11:10:00,34.85,34.86,34.83,34.83,2600.0,33.8872,33.897,33.8678,33.8678,2600.0
2005-02-08 11:20:00,34.83,34.85,34.81,34.84,5500.0,33.8678,33.8872,33.8484,33.8775,5500.0
2005-02-08 11:30:00,34.84,34.87,34.83,34.85,2500.0,33.8775,33.9067,33.8678,33.8872,2500.0
2005-02-08 11:40:00,34.85,34.87,34.81,34.83,3800.0,33.8872,33.9067,33.8484,33.8678,3800.0
2005-02-08 11:50:00,34.83,34.84,34.83,34.84,1000.0,33.8678,33.8775,33.8678,33.8775,1000.0
2005-02-08 12:00:00,34.86,34.91,34.86,34.86,4300.0,33.897,33.9456,33.897,33.897,4300.0
2005-02-08 12:10:00,34.86,34.86,34.83,34.86,2800.0,33.897,33.897,33.8678,33.897,2800.0
2005-02-08 12:20:00,34.87,34.88,34.84,34.85,3600.0,33.9067,33.9164,33.8775,33.8872,3600.0
2005-02-08 12:30:00,34.86,34.86,34.85,34.86,700.0,33.897,33.897,33.8872,33.897,700.0
2005-02-08 12:40:00,34.85,34.85,34.84,34.85,2300.0,33.8872,33.8872,33.8775,33.8872,2300.0
2005-02-08 12:50:00,34.84,34.88,34.84,34.88,4200.0,33.8775,33.9164,33.8775,33.9164,4200.0
2005-02-08 13:00:00,34.87,34.89,34.87,34.89,800.0,33.9067,33.9261,33.9067,33.9261,800.0
2005-02-08 13:10:00,34.9,34.93,34.87,34.93,10800.0,33.9359,33.965,33.9067,33.965,10800.0
2005-02-08 13:20:00,34.93,35.01,34.93,34.98,66800.0,33.965,34.0428,33.965,34.0137,66800.0
2005-02-08 13:30:00,34.97,34.97,34.93,34.93,1600.0,34.0039,34.0039,33.965,33.965,1600.0
2005-02-08 13:40:00,34.91,34.92,34.87,34.88,4800.0,33.9456,33.9553,33.9067,33.9164,4800.0
2005-02-08 13:50:00,34.88,34.89,34.88,34.89,1900.0,33.9164,33.9261,33.9164,33.9261,1900.0
2005-02-08 14:00:00,34.91,34.95,34.91,34.92,4000.0,33.9456,33.9845,33.9456,33.9553,4000.0
2005-02-08 14:10:00,34.92,35.0,34.91,34.95,8500.0,33.9553,34.0331,33.9456,33.9845,8500.0
2005-02-08 14:20:00,34.95,34.99,34.95,34.96,5600.0,33.9845,34.0234,33.9845,33.9942,5600.0
2005-02-08 14:30:00,34.96,34.96,34.89,34.94,9100.0,33.9942,33.9942,33.9261,33.9748,9100.0
2005-02-08 14:40:00,34.96,34.96,34.93,34.94,1100.0,33.9942,33.9942,33.965,33.9748,1100.0
2005-02-08 14:50:00,34.94,35.0,34.94,35.0,16200.0,33.9748,34.0331,33.9748,34.0331,16200.0
2005-02-08 15:00:00,35.0,35.04,34.94,34.94,5200.0,34.0331,34.072,33.9748,33.9748,5200.0
2005-02-08 15:10:00,34.94,34.98,34.93,34.93,6500.0,33.9748,34.0137,33.965,33.965,6500.0
2005-02-08 15:20:00,34.93,34.96,34.91,34.95,4500.0,33.965,33.9942,33.9456,33.9845,4500.0
2005-02-08 15:30:00,34.95,35.03,34.95,35.02,13700.0,33.9845,34.0623,33.9845,34.0526,13700.0
2005-02-08 15:40:00,35.01,35.04,35.01,35.01,11300.0,34.0428,34.072,34.0428,34.0428,11300.0
2005-02-08 15:50:00,35.01,35.01,34.99,34.99,12900.0,34.0428,34.0428,34.0234,34.0234,12900.0
2005-02-09 09:30:00,34.95,34.95,34.89,34.9,6500.0,33.9845,33.9845,33.9261,33.9359,6500.0
2005-02-09 09:40:00,34.88,34.88,34.79,34.8,14200.0,33.9164,33.9164,33.8289,33.8386,14200.0
2005-02-09 09:50:00,34.78,34.8,34.77,34.8,12400.0,33.8192,33.8386,33.8095,33.8386,12400.0
2005-02-09 10:00:00,34.8,34.81,34.78,34.78,12500.0,33.8386,33.8484,33.8192,33.8192,12500.0
2005-02-09 10:10:00,34.78,34.79,34.78,34.78,22000.0,33.8192,33.8289,33.8192,33.8192,22000.0
2005-02-09 10:20:00,34.78,34.79,34.78,34.78,5800.0,33.8192,33.8289,33.8192,33.8192,5800.0
2005-02-09 10:30:00,34.78,34.81,34.78,34.8,29400.0,33.8192,33.8484,33.8192,33.8386,29400.0
2005-02-09 10:40:00,34.8,34.82,34.79,34.8,8700.0,33.8386,33.8581,33.8289,33.8386,8700.0
2005-02-09 10:50:00,34.8,34.81,34.79,34.79,4200.0,33.8386,33.8484,33.8289,33.8289,4200.0
2005-02-09 11:00:00,34.79,34.79,34.78,34.78,4800.0,33.8289,33.8289,33.8192,33.8192,4800.0
2005-02-09 11:10:00,34.78,34.79,34.78,34.78,3300.0,33.8192,33.8289,33.8192,33.8192,3300.0
2005-02-09 11:20:00,34.79,34.82,34.78,34.78,5000.0,33.8289,33.8581,33.8192,33.8192,5000.0
2005-02-09 11:30:00,34.78,34.78,34.69,34.69,13400.0,33.8192,33.8192,33.7317,33.7317,13400.0
2005-02-09 11:40:00,34.69,34.7,34.65,34.65,3000.0,33.7317,33.7414,33.6928,33.6928,3000.0
2005-02-09 11:50:00,34.65,34.65,34.5,34.54,9200.0,33.6928,33.6928,33.5469,33.5858,9200.0
2005-02-09 12:00:00,34.54,34.58,34.51,34.57,5300.0,33.5858,33.6247,33.5566,33.615,5300.0
2005-02-09 12:10:00,34.57,34.59,34.57,34.59,1400.0,33.615,33.6344,33.615,33.6344,1400.0
2005-02-09 12:20:00,34.59,34.59,34.57,34.57,700.0,33.6344,33.6344,33.615,33.615,700.0
2005-02-09 12:30:00,34.57,34.68,34.57,34.68,4500.0,33.615,33.7219,33.615,33.7219,4500.0
2005-02-09 12:40:00,34.68,34.72,34.68,34.72,3100.0,33.7219,33.7608,33.7219,33.7608,3100.0
2005-02-09 12:50:00,34.75,34.75,34.72,34.72,1400.0,33.79,33.79,33.7608,33.7608,1400.0
2005-02-09 13:00:00,34.72,34.73,34.72,34.73,2700.0,33.7608,33.7706,33.7608,33.7706,2700.0
2005-02-09 13:10:00,34.75,34.75,34.68,34.7,5400.0,33.79,33.79,33.7219,33.7414,5400.0
2005-02-09 13:20:00,34.7,34.74,34.69,34.72,3000.0,33.7414,33.7803,33.7317,33.7608,3000.0
2005-02-09 13:30:00,34.72,34.74,34.71,34.73,1700.0,33.7608,33.7803,33.7511,33.7706,1700.0
2005-02-09 13:40:00,34.73,34.75,34.71,34.74,6000.0,33.7706,33.79,33.7511,33.7803,6000.0
2005-02-09 13:50:00,34.74,34.75,34.68,34.68,2700.0,33.7803,33.79,33.7219,33.7219,2700.0
2005-02-09 14:00:00,34.68,34.7,34.66,34.66,12000.0,33.7219,33.7414,33.7025,33.7025,12000.0
2005-02-09 14:10:00,34.67,34.75,34.64,34.73,8600.0,33.7122,33.79,33.683,33.7706,8600.0
2005-02-09 14:20:00,34.7,34.7,34.66,34.66,3600.0,33.7414,33.7414,33.7025,33.7025,3600.0
2005-02-09 14:30:00,34.68,34.68,34.62,34.62,4300.0,33.7219,33.7219,33.6636,33.6636,4300.0
2005-02-09 14:40:00,34.6,34.67,34.59,34.67,5500.0,33.6442,33.7122,33.6344,33.7122,5500.0
2005-02-09 14:50:00,34.68,34.69,34.6,34.65,10800.0,33.7219,33.7317,33.6442,33.6928,10800.0
2005-02-09 15:00:00,34.65,34.65,34.63,34.64,6000.0,33.6928,33.6928,33.6733,33.683,6000.0
2005-02-09 15:10:00,34.64,34.64,34.56,34.62,13500.0,33.683,33.683,33.6053,33.6636,13500.0
2005-02-09 15:20:00,34.62,34.64,34.58,34.61,10300.0,33.6636,33.683,33.6247,33.6539,10300.0
2005-02-09 15:30:00,34.6,34.6,34.57,34.57,7700.0,33.6442,33.6442,33.615,33.615,7700.0
2005-02-09 15:40:00,34.57,34.62,34.57,34.6,17700.0,33.615,33.6636,33.615,33.6442,17700.0
2005-02-09 15:50:00,34.6,34.61,34.6,34.6,21200.0,33.6442,33.6539,33.6442,33.6442,21200.0
2005-02-10 09:30:00,34.61,34.63,34.61,34.62,7900.0,33.6539,33.6733,33.6539,33.6636,7900.0
2005-02-10 09:40:00,34.59,34.59,34.55,34.56,5300.0,33.6344,33.6344,33.5955,33.6053,5300.0
2005-02-10 09:50:00,34.57,34.58,34.5,34.5,24200.0,33.615,33.6247,33.5469,33.5469,24200.0
2005-02-10 10:00:00,34.5,34.57,34.5,34.52,2800.0,33.5469,33.615,33.5469,33.5664,2800.0
2005-02-10 10:10:00,34.52,34.56,34.51,34.56,2300.0,33.5664,33.6053,33.5566,33.6053,2300.0
2005-02-10 10:20:00,34.57,34.58,34.55,34.57,3300.0,33.615,33.6247,33.5955,33.615,3300.0
2005-02-10 10:30:00,34.57,34.6,34.55,34.58,3700.0,33.615,33.6442,33.5955,33.6247,3700.0
2005-02-10 10:40:00,34.56,34.58,34.5,34.5,6700.0,33.6053,33.6247,33.5469,33.5469,6700.0
2005-02-10 10:50:00,34.48,34.48,34.4,34.4,2100.0,33.5275,33.5275,33.4497,33.4497,2100.0
2005-02-10 11:00:00,34.39,34.39,34.35,34.37,4100.0,33.44,33.44,33.4011,33.4205,4100.0
2005-02-10 11:10:00,34.37,34.37,34.35,34.35,2100.0,33.4205,33.4205,33.4011,33.4011,2100.0
2005-02-10 11:20:00,34.35,34.36,34.32,34.32,31100.0,33.4011,33.4108,33.3719,33.3719,31100.0
2005-02-10 11:30:00,34.29,34.29,34.29,34.29,100.0,33.3427,33.3427,33.3427,33.3427,100.0
2005-02-10 11:40:00,34.29,34.29,34.29,34.29,0.0,33.3427,33.3427,33.3427,33.3427,0.0
2005-02-10 11:50:00,34.28,34.36,34.28,34.33,4600.0,33.333,33.4108,33.333,33.3816,4600.0
2005-02-10 12:00:00,34.28,34.28,34.25,34.27,9200.0,33.333,33.333,33.3038,33.3233,9200.0
2005-02-10 12:10:00,34.27,34.27,34.27,34.27,400.0,33.3233,33.3233,33.3233,33.3233,400.0
2005-02-10 12:20:00,34.27,34.31,34.27,34.31,3400.0,33.3233,33.3622,33.3233,33.3622,3400.0
2005-02-10 12:30:00,34.31,34.31,34.26,34.26,1200.0,33.3622,33.3622,33.3135,33.3135,1200.0
2005-02-10 12:40:00,34.26,34.26,34.25,34.26,900.0,33.3135,33.3135,33.3038,33.3135,900.0
2005-02-10 12:50:00,34.26,34.27,34.26,34.27,1500.0,33.3135,33.3233,33.3135,33.3233,1500.0
2005-02-10 13:00:00,34.27,34.27,34.23,34.23,5200.0,33.3233,33.3233,33.2844,33.2844,5200.0
2005-02-10 13:10:00,34.23,34.23,34.22,34.23,600.0,33.2844,33.2844,33.2747,33.2844,600.0
2005-02-10 13:20:00,34.23,34.33,34.23,34.33,4100.0,33.2844,33.3816,33.2844,33.3816,4100.0
2005-02-10 13:30:00,34.33,34.33,34.3,34.3,3600.0,33.3816,33.3816,33.3524,33.3524,3600.0
2005-02-10 13:40:00,34.29,34.31,34.26,34.31,2800.0,33.3427,33.3622,33.3135,33.3622,2800.0
2005-02-10 13:50:00,34.31,34.36,34.31,34.35,4200.0,33.3622,33.4108,33.3622,33.4011,4200.0
2005-02-10 14:00:00,34.36,34.39,34.32,34.34,5100.0,33.4108,33.44,33.3719,33.3913,5100.0
2005-02-10 14:10:00,34.3,34.31,34.29,34.29,1200.0,33.3524,33.3622,33.3427,33.3427,1200.0
2005-02-10 14:20:00,34.27,34.29,34.25,34.29,4900.0,33.3233,33.3427,33.3038,33.3427,4900.0
2005-02-10 14:30:00,34.3,34.3,34.23,34.23,2300.0,33.3524,33.3524,33.2844,33.2844,2300.0
2005-02-10 14:40:00,34.22,34.22,34.17,34.18,5900.0,33.2747,33.2747,33.226,33.2358,5900.0
2005-02-10 14:50:00,34.2,34.2,34.17,34.18,1900.0,33.2552,33.2552,33.226,33.2358,1900.0
2005-02-10 15:00:00,34.16,34.26,34.16,34.26,4300.0,33.2163,33.3135,33.2163,33.3135,4300.0
2005-02-10 15:10:00,34.23,34.25,34.21,34.25,2800.0,33.2844,33.3038,33.2649,33.3038,2800.0
2005-02-10 15:20:00,34.25,34.3,34.19,34.3,28400.0,33.3038,33.3524,33.2455,33.3524,28400.0
2005-02-10 15:30:00,34.3,34.33,34.28,34.3,4300.0,33.3524,33.3816,33.333,33.3524,4300.0
2005-02-10 15:40:00,34.3,34.3,34.27,34.27,8100.0,33.3524,33.3524,33.3233,33.3233,8100.0
2005-02-10 15:50:00,34.27,34.39,34.27,34.37,15300.0,33.3233,33.44,33.3233,33.4205,15300.0
2005-02-11 09:30:00,34.26,34.34,34.25,34.25,3000.0,33.3135,33.3913,33.3038,33.3038,3000.0
2005-02-11 09:40:00,34.29,34.29,34.22,34.22,1300.0,33.3427,33.3427,33.2747,33.2747,1300.0
2005-02-11 09:50:00,34.23,34.23,34.22,34.22,700.0,33.2844,33.2844,33.2747,33.2747,700.0
2005-02-11 10:00:00,34.23,34.23,34.16,34.16,4500.0,33.2844,33.2844,33.2163,33.2163,4500.0
2005-02-11 10:10:00,34.15,34.19,34.1,34.19,3200.0,33.2066,33.2455,33.158,33.2455,3200.0
2005-02-11 10:20:00,34.18,34.21,34.16,34.21,2600.0,33.2358,33.2649,33.2163,33.2649,2600.0
2005-02-11 10:30:00,34.23,34.24,34.22,34.23,2800.0,33.2844,33.2941,33.2747,33.2844,2800.0
2005-02-11 10:40:00,34.23,34.28,34.22,34.28,1900.0,33.2844,33.333,33.2747,33.333,1900.0
2005-02-11 10:50:00,34.25,34.27,34.25,34.26,1400.0,33.3038,33.3233,33.3038,33.3135,1400.0
2005-02-11 11:00:00,34.27,34.37,34.27,34.37,3600.0,33.3233,33.4205,33.3233,33.4205,3600.0
2005-02-11 11:10:00,34.39,34.48,34.39,34.48,3200.0,33.44,33.5275,33.44,33.5275,3200.0
2005-02-11 11:20:00,34.45,34.5,34.42,34.5,2200.0,33.4983,33.5469,33.4691,33.5469,2200.0
2005-02-11 11:30:00,34.5,34.53,34.49,34.5,2900.0,33.5469,33.5761,33.5372,33.5469,2900.0
2005-02-11 11:40:00,34.51,34.56,34.51,34.53,2800.0,33.5566,33.6053,33.5566,33.5761,2800.0
2005-02-11 11:50:00,34.49,34.54,34.49,34.54,300.0,33.5372,33.5858,33.5372,33.5858,300.0
2005-02-11 12:00:00,34.53,34.6,34.53,34.6,1900.0,33.5761,33.6442,33.5761,33.6442,1900.0
2005-02-11 12:10:00,34.61,34.61,34.49,34.53,3100.0,33.6539,33.6539,33.5372,33.5761,3100.0
2005-02-11 12:20:00,34.54,34.58,34.54,34.58,600.0,33.5858,33.6247,33.5858,33.6247,600.0
2005-02-11 12:30:00,34.59,34.6,34.59,34.6,2200.0,33.6344,33.6442,33.6344,33.6442,2200.0
2005-02-11 12:40:00,34.59,34.61,34.55,34.56,28200.0,33.6344,33.6539,33.5955,33.6053,28200.0
2005-02-11 12:50:00,34.56,34.56,34.53,34.53,1900.0,33.6053,33.6053,33.5761,33.5761,1900.0
2005-02-11 13:00:00,34.53,34.53,34.49,34.51,3100.0,33.5761,33.5761,33.5372,33.5566,3100.0
2005-02-11 13:10:00,34.49,34.49,34.46,34.46,1400.0,33.5372,33.5372,33.508,33.508,1400.0
2005-02-11 13:20:00,34.48,34.49,34.48,34.49,1400.0,33.5275,33.5372,33.5275,33.5372,1400.0
2005-02-11 13:30:00,34.49,34.5,34.47,34.5,1500.0,33.5372,33.5469,33.5177,33.5469,1500.0
2005-02-11 13:40:00,34.5,34.51,34.49,34.49,2500.0,33.5469,33.5566,33.5372,33.5372,2500.0
2005-02-11 13:50:00,34.51,34.61,34.5,34.57,3900.0,33.5566,33.6539,33.5469,33.615,3900.0
2005-02-11 14:00:00,34.55,34.57,34.52,34.57,2800.0,33.5955,33.615,33.5664,33.615,2800.0
2005-02-11 14:10:00,34.54,34.57,34.54,34.55,2800.0,33.5858,33.615,33.5858,33.5955,2800.0
2005-02-11 14:20:00,34.54,34.56,34.54,34.56,2000.0,33.5858,33.6053,33.5858,33.6053,2000.0
2005-02-11 14:30:00,34.55,34.55,34.51,34.51,2800.0,33.5955,33.5955,33.5566,33.5566,2800.0
2005-02-11 14:40:00,34.52,34.55,34.49,34.49,2700.0,33.5664,33.5955,33.5372,33.5372,2700.0
2005-02-11 14:50:00,34.49,34.5,34.46,34.5,3400.0,33.5372,33.5469,33.508,33.5469,3400.0
2005-02-11 15:00:00,34.48,34.48,34.42,34.43,1900.0,33.5275,33.5275,33.4691,33.4789,1900.0
2005-02-11 15:10:00,34.44,34.5,34.35,34.41,7400.0,33.4886,33.5469,33.4011,33.4594,7400.0
2005-02-11 15:20:00,34.41,34.43,34.4,34.41,5800.0,33.4594,33.4789,33.4497,33.4594,5800.0
2005-02-11 15:30:00,34.42,34.48,34.42,34.47,8000.0,33.4691,33.5275,33.4691,33.5177,8000.0
2005-02-11 15:40:00,34.48,34.51,34.48,34.5,4300.0,33.5275,33.5566,33.5275,33.5469,4300.0
2005-02-11 15:50:00,34.5,34.51,34.44,34.47,8500.0,33.5469,33.5566,33.4886,33.5177,8500.0
2005-02-14 09:30:00,34.35,34.37,34.3,34.3,7200.0,33.4206,33.4401,33.372,33.372,7200.0
2005-02-14 09:40:00,34.27,34.33,34.26,34.31,4100.0,33.3428,33.4011,33.333,33.3817,4100.0
2005-02-14 09:50:00,34.34,34.39,34.34,34.39,4400.0,33.4109,33.4595,33.4109,33.4595,4400.0
2005-02-14 10:00:00,34.39,34.39,34.28,34.35,2500.0,33.4595,33.4595,33.3525,33.4206,2500.0
2005-02-14 10:10:00,34.27,34.33,34.27,34.33,3700.0,33.3428,33.4011,33.3428,33.4011,3700.0
2005-02-14 10:20:00,34.31,34.32,34.29,34.32,5000.0,33.3817,33.3914,33.3622,33.3914,5000.0
2005-02-14 10:30:00,34.3,34.3,34.26,34.29,2300.0,33.372,33.372,33.333,33.3622,2300.0
2005-02-14 10:40:00,34.28,34.28,34.14,34.17,6200.0,33.3525,33.3525,33.2163,33.2455,6200.0
2005-02-14 10:50:00,34.18,34.18,34.13,34.13,2800.0,33.2552,33.2552,33.2066,33.2066,2800.0
2005-02-14 11:00:00,34.14,34.17,34.12,34.17,2600.0,33.2163,33.2455,33.1968,33.2455,2600.0
2005-02-14 11:10:00,34.16,34.22,34.16,34.21,3700.0,33.2357,33.2941,33.2357,33.2844,3700.0
2005-02-14 11:20:00,34.2,34.21,34.14,34.21,2700.0,33.2747,33.2844,33.2163,33.2844,2700.0
2005-02-14 11:30:00,34.21,34.21,34.19,34.19,200.0,33.2844,33.2844,33.2649,33.2649,200.0
2005-02-14 11:40:00,34.17,34.22,34.17,34.21,2100.0,33.2455,33.2941,33.2455,33.2844,2100.0
2005-02-14 11:50:00,34.2,34.2,34.2,34.2,300.0,33.2747,33.2747,33.2747,33.2747,300.0
2005-02-14 12:00:00,34.21,34.21,34.13,34.14,1900.0,33.2844,33.2844,33.2066,33.2163,1900.0
2005-02-14 12:10:00,34.13,34.14,34.12,34.12,3000.0,33.2066,33.2163,33.1968,33.1968,3000.0
2005-02-14 12:20:00,34.13,34.17,34.13,34.16,1200.0,33.2066,33.2455,33.2066,33.2357,1200.0
2005-02-14 12:30:00,34.17,34.2,34.17,34.18,1500.0,33.2455,33.2747,33.2455,33.2552,1500.0
2005-02-14 12:40:00,34.17,34.2,34.17,34.19,1800.0,33.2455,33.2747,33.2455,33.2649,1800.0
2005-02-14 12:50:00,34.2,34.2,34.2,34.2,100.0,33.2747,33.2747,33.2747,33.2747,100.0
2005-02-14 13:00:00,34.2,34.2,34.18,34.18,1400.0,33.2747,33.2747,33.2552,33.2552,1400.0
2005-02-14 13:10:00,34.18,34.18,34.13,34.18,1700.0,33.2552,33.2552,33.2066,33.2552,1700.0
2005-02-14 13:20:00,34.18,34.21,34.06,34.06,7000.0,33.2552,33.2844,33.1385,33.1385,7000.0
2005-02-14 13:30:00,34.06,34.11,34.06,34.11,3300.0,33.1385,33.1871,33.1385,33.1871,3300.0
2005-02-14 13:40:00,34.1,34.15,34.1,34.15,3000.0,33.1774,33.226,33.1774,33.226,3000.0
2005-02-14 13:50:00,34.15,34.16,34.07,34.09,4100.0,33.226,33.2357,33.1482,33.1676,4100.0
2005-02-14 14:00:00,34.07,34.09,34.05,34.09,2800.0,33.1482,33.1676,33.1287,33.1676,2800.0
2005-02-14 14:10:00,34.09,34.13,34.07,34.12,4200.0,33.1676,33.2066,33.1482,33.1968,4200.0
2005-02-14 14:20:00,34.1,34.14,34.05,34.12,7500.0,33.1774,33.2163,33.1287,33.1968,7500.0
2005-02-14 14:30:00,34.11,34.12,34.01,34.07,6600.0,33.1871,33.1968,33.0898,33.1482,6600.0
2005-02-14 14:40:00,34.07,34.08,34.02,34.07,3900.0,33.1482,33.1579,33.0995,33.1482,3900.0
2005-02-14 14:50:00,34.06,34.1,34.04,34.1,2900.0,33.1385,33.1774,33.119,33.1774,2900.0
2005-02-14 15:00:00,34.1,34.14,34.09,34.13,3900.0,33.1774,33.2163,33.1676,33.2066,3900.0
2005-02-14 15:10:00,34.12,34.16,34.11,34.15,5200.0,33.1968,33.2357,33.1871,33.226,5200.0
2005-02-14 15:20:00,34.17,34.17,34.12,34.13,6600.0,33.2455,33.2455,33.1968,33.2066,6600.0
2005-02-14 15:30:00,34.15,34.16,34.15,34.16,3500.0,33.226,33.2357,33.226,33.2357,3500.0
2005-02-14 15:40:00,34.16,34.21,34.16,34.18,17200.0,33.2357,33.2844,33.2357,33.2552,17200.0
2005-02-14 15:50:00,34.18,34.18,34.1,34.13,19500.0,33.2552,33.2552,33.1774,33.2066,19500.0
2005-02-15 09:30:00,34.18,34.18,34.1,34.11,4700.0,33.2552,33.2552,33.1774,33.1871,4700.0
2005-02-15 09:40:00,34.11,34.2,34.11,34.13,3300.0,33.1871,33.2747,33.1871,33.2066,3300.0
2005-02-15 09:50:00,34.18,34.19,34.16,34.16,2800.0,33.2552,33.2649,33.2357,33.2357,2800.0
2005-02-15 10:00:00,34.15,34.2,34.13,34.2,4700.0,33.226,33.2747,33.2066,33.2747,4700.0
2005-02-15 10:10:00,34.19,34.29,34.19,34.29,5800.0,33.2649,33.3622,33.2649,33.3622,5800.0
2005-02-15 10:20:00,34.32,34.34,34.27,34.27,4300.0,33.3914,33.4109,33.3428,33.3428,4300.0
2005-02-15 10:30:00,34.29,34.38,34.29,34.38,6700.0,33.3622,33.4498,33.3622,33.4498,6700.0
2005-02-15 10:40:00,34.39,34.4,34.36,34.39,3800.0,33.4595,33.4693,33.4303,33.4595,3800.0
2005-02-15 10:50:00,34.39,34.49,34.39,34.49,5000.0,33.4595,33.5568,33.4595,33.5568,5000.0
2005-02-15 11:00:00,34.49,34.5,34.45,34.49,2900.0,33.5568,33.5665,33.5179,33.5568,2900.0
2005-02-15 11:10:00,34.49,34.52,34.48,34.51,2800.0,33.5568,33.586,33.5471,33.5763,2800.0
2005-02-15 11:20:00,34.5,34.53,34.49,34.53,3200.0,33.5665,33.5957,33.5568,33.5957,3200.0
2005-02-15 11:30:00,34.53,34.53,34.51,34.53,1800.0,33.5957,33.5957,33.5763,33.5957,1800.0
2005-02-15 11:40:00,34.54,34.54,34.48,34.5,4900.0,33.6055,33.6055,33.5471,33.5665,4900.0
2005-02-15 11:50:00,34.54,34.54,34.5,34.53,2400.0,33.6055,33.6055,33.5665,33.5957,2400.0
2005-02-15 12:00:00,34.54,34.54,34.5,34.51,10100.0,33.6055,33.6055,33.5665,33.5763,10100.0
2005-02-15 12:10:00,34.51,34.51,34.49,34.5,3900.0,33.5763,33.5763,33.5568,33.5665,3900.0
2005-02-15 12:20:00,34.5,34.54,34.48,34.49,3500.0,33.5665,33.6055,33.5471,33.5568,3500.0
2005-02-15 12:30:00,34.49,34.5,34.48,34.5,3900.0,33.5568,33.5665,33.5471,33.5665,3900.0
2005-02-15 12:40:00,34.49,34.49,34.45,34.49,2900.0,33.5568,33.5568,33.5179,33.5568,2900.0
2005-02-15 12:50:00,34.5,34.53,34.48,34.51,3900.0,33.5665,33.5957,33.5471,33.5763,3900.0
2005-02-15 13:00:00,34.49,34.49,34.45,34.46,3100.0,33.5568,33.5568,33.5179,33.5276,3100.0
2005-02-15 13:10:00,34.44,34.44,34.37,34.37,3300.0,33.5082,33.5082,33.4401,33.4401,3300.0
2005-02-15 13:20:00,34.36,34.36,34.23,34.23,10500.0,33.4303,33.4303,33.3039,33.3039,10500.0
2005-02-15 13:30:00,34.24,34.24,34.11,34.24,4800.0,33.3136,33.3136,33.1871,33.3136,4800.0
2005-02-15 13:40:00,34.24,34.29,34.24,34.27,1700.0,33.3136,33.3622,33.3136,33.3428,1700.0
2005-02-15 13:50:00,34.27,34.29,34.27,34.27,1600.0,33.3428,33.3622,33.3428,33.3428,1600.0
2005-02-15 14:00:00,34.27,34.31,34.27,34.29,4000.0,33.3428,33.3817,33.3428,33.3622,4000.0
2005-02-15 14:10:00,34.28,34.28,34.23,34.23,2400.0,33.3525,33.3525,33.3039,33.3039,2400.0
2005-02-15 14:20:00,34.24,34.28,34.23,34.23,3300.0,33.3136,33.3525,33.3039,33.3039,3300.0
2005-02-15 14:30:00,34.24,34.35,34.24,34.31,5100.0,33.3136,33.4206,33.3136,33.3817,5100.0
2005-02-15 14:40:00,34.31,34.34,34.31,34.33,1900.0,33.3817,33.4109,33.3817,33.4011,1900.0
2005-02-15 14:50:00,34.34,34.36,34.33,34.34,2900.0,33.4109,33.4303,33.4011,33.4109,2900.0
2005-02-15 15:00:00,34.35,34.35,34.3,34.34,5100.0,33.4206,33.4206,33.372,33.4109,5100.0
2005-02-15 15:10:00,34.34,34.35,34.32,34.33,2300.0,33.4109,33.4206,33.3914,33.4011,2300.0
2005-02-15 15:20:00,34.32,34.34,34.3,34.34,5400.0,33.3914,33.4109,33.372,33.4109,5400.0
2005-02-15 15:30:00,34.35,34.43,34.34,34.42,5500.0,33.4206,33.4984,33.4109,33.4887,5500.0
2005-02-15 15:40:00,34.42,34.42,34.32,34.34,13900.0,33.4887,33.4887,33.3914,33.4109,13900.0
2005-02-15 15:50:00,34.35,34.36,34.28,34.36,18400.0,33.4206,33.4303,33.3525,33.4303,18400.0
2005-02-16 09:30:00,34.3,34.35,34.24,34.35,5000.0,33.372,33.4206,33.3136,33.4206,5000.0
2005-02-16 09:40:00,34.35,34.38,34.29,34.37,2600.0,33.4206,33.4498,33.3622,33.4401,2600.0
2005-02-16 09:50:00,34.36,34.36,34.25,34.25,2900.0,33.4303,33.4303,33.3233,33.3233,2900.0
2005-02-16 10:00:00,34.22,34.25,34.21,34.23,4200.0,33.2941,33.3233,33.2844,33.3039,4200.0
2005-02-16 10:10:00,34.26,34.38,34.25,34.38,2500.0,33.333,33.4498,33.3233,33.4498,2500.0
2005-02-16 10:20:00,34.39,34.44,34.39,34.4,3200.0,33.4595,33.5082,33.4595,33.4693,3200.0
2005-02-16 10:30:00,34.4,34.41,34.38,34.38,4100.0,33.4693,33.479,33.4498,33.4498,4100.0
2005-02-16 10:40:00,34.37,34.37,34.35,34.36,4700.0,33.4401,33.4401,33.4206,33.4303,4700.0
2005-02-16 10:50:00,34.37,34.37,34.36,34.37,1700.0,33.4401,33.4401,33.4303,33.4401,1700.0
2005-02-16 11:00:00,34.37,34.47,34.36,34.42,8000.0,33.4401,33.5374,33.4303,33.4887,8000.0
2005-02-16 11:10:00,34.42,34.42,34.4,34.4,2600.0,33.4887,33.4887,33.4693,33.4693,2600.0
2005-02-16 11:20:00,34.42,34.44,34.4,34.44,1700.0,33.4887,33.5082,33.4693,33.5082,1700.0
2005-02-16 11:30:00,34.45,34.45,34.42,34.43,2400.0,33.5179,33.5179,33.4887,33.4984,2400.0
2005-02-16 11:40:00,34.41,34.43,34.38,34.4,6600.0,33.479,33.4984,33.4498,33.4693,6600.0
2005-02-16 11:50:00,34.39,34.39,34.35,34.37,4700.0,33.4595,33.4595,33.4206,33.4401,4700.0
2005-02-16 12:00:00,34.37,34.37,34.34,34.34,3600.0,33.4401,33.4401,33.4109,33.4109,3600.0
2005-02-16 12:10:00,34.33,34.34,34.32,34.34,5400.0,33.4011,33.4109,33.3914,33.4109,5400.0
2005-02-16 12:20:00,34.34,34.37,34.32,34.36,1900.0,33.4109,33.4401,33.3914,33.4303,1900.0
2005-02-16 12:30:00,34.36,34.36,34.36,34.36,700.0,33.4303,33.4303,33.4303,33.4303,700.0
2005-02-16 12:40:00,34.33,34.38,34.32,34.34,2500.0,33.4011,33.4498,33.3914,33.4109,2500.0
2005-02-16 12:50:00,34.4,34.4,34.23,34.23,63100.0,33.4693,33.4693,33.3039,33.3039,63100.0
2005-02-16 13:00:00,34.25,34.28,34.23,34.28,2600.0,33.3233,33.3525,33.3039,33.3525,2600.0
2005-02-16 13:10:00,34.27,34.28,34.23,34.28,1600.0,33.3428,33.3525,33.3039,33.3525,1600.0
2005-02-16 13:20:00,34.29,34.29,34.26,34.27,900.0,33.3622,33.3622,33.333,33.3428,900.0
2005-02-16 13:30:00,34.27,34.27,34.19,34.22,4800.0,33.3428,33.3428,33.2649,33.2941,4800.0
2005-02-16 13:40:00,34.22,34.23,34.21,34.23,2000.0,33.2941,33.3039,33.2844,33.3039,2000.0
2005-02-16 13:50:00,34.23,34.31,34.22,34.29,2600.0,33.3039,33.3817,33.2941,33.3622,2600.0
2005-02-16 14:00:00,34.3,34.3,34.25,34.28,1600.0,33.372,33.372,33.3233,33.3525,1600.0
2005-02-16 14:10:00,34.28,34.3,34.25,34.3,3400.0,33.3525,33.372,33.3233,33.372,3400.0
2005-02-16 14:20:00,34.26,34.31,34.24,34.31,2800.0,33.333,33.3817,33.3136,33.3817,2800.0
2005-02-16 14:30:00,34.31,34.31,34.3,34.31,2500.0,33.3817,33.3817,33.372,33.3817,2500.0
2005-02-16 14:40:00,34.31,34.34,34.28,34.29,2700.0,33.3817,33.4109,33.3525,33.3622,2700.0
2005-02-16 14:50:00,34.28,34.36,34.28,34.32,6400.0,33.3525,33.4303,33.3525,33.3914,6400.0
2005-02-16 15:00:00,34.33,34.34,34.31,34.32,6700.0,33.4011,33.4109,33.3817,33.3914,6700.0
2005-02-16 15:10:00,34.32,34.35,34.29,34.32,10400.0,33.3914,33.4206,33.3622,33.3914,10400.0
2005-02-16 15:20:00,34.33,34.35,34.32,34.35,6800.0,33.4011,33.4206,33.3914,33.4206,6800.0
2005-02-16 15:30:00,34.35,34.38,34.3,34.31,15500.0,33.4206,33.4498,33.372,33.3817,15500.0
2005-02-16 15:40:00,34.31,34.35,34.3,34.33,5800.0,33.3817,33.4206,33.372,33.4011,5800.0
2005-02-16 15:50:00,34.33,34.34,34.31,34.32,16500.0,33.4011,33.4109,33.3817,33.3914,16500.0
2005-02-17 09:30:00,34.22,34.25,34.12,34.13,8200.0,33.2941,33.3233,33.1968,33.2066,8200.0
2005-02-17 09:40:00,34.22,34.27,34.16,34.24,4800.0,33.2941,33.3428,33.2357,33.3136,4800.0
2005-02-17 09:50:00,34.25,34.27,34.1,34.18,9400.0,33.3233,33.3428,33.1774,33.2552,9400.0
2005-02-17 10:00:00,34.2,34.22,34.11,34.12,4100.0,33.2747,33.2941,33.1871,33.1968,4100.0
2005-02-17 10:10:00,34.12,34.12,34.01,34.03,5400.0,33.1968,33.1968,33.0898,33.1093,5400.0
2005-02-17 10:20:00,34.04,34.08,34.01,34.04,2000.0,33.119,33.1579,33.0898,33.119,2000.0
2005-02-17 10:30:00,34.05,34.05,33.86,33.99,20100.0,33.1287,33.1287,32.9439,33.0703,20100.0
2005-02-17 10:40:00,34.0,34.0,33.98,33.99,1700.0,33.0801,33.0801,33.0606,33.0703,1700.0
2005-02-17 10:50:00,34.0,34.06,34.0,34.05,1700.0,33.0801,33.1385,33.0801,33.1287,1700.0
2005-02-17 11:00:00,34.05,34.06,33.95,33.98,129400.0,33.1287,33.1385,33.0314,33.0606,129400.0
2005-02-17 11:10:00,33.98,34.0,33.98,33.99,5000.0,33.0606,33.0801,33.0606,33.0703,5000.0
2005-02-17 11:20:00,33.99,34.03,33.96,34.01,3500.0,33.0703,33.1093,33.0412,33.0898,3500.0
2005-02-17 11:30:00,34.03,34.1,34.02,34.09,3800.0,33.1093,33.1774,33.0995,33.1676,3800.0
2005-02-17 11:40:00,34.1,34.1,34.02,34.02,81200.0,33.1774,33.1774,33.0995,33.0995,81200.0
2005-02-17 11:50:00,34.02,34.06,34.01,34.04,2000.0,33.0995,33.1385,33.0898,33.119,2000.0
2005-02-17 12:00:00,34.04,34.11,34.03,34.09,3800.0,33.119,33.1871,33.1093,33.1676,3800.0
2005-02-17 12:10:00,34.09,34.11,34.02,34.02,8500.0,33.1676,33.1871,33.0995,33.0995,8500.0
2005-02-17 12:20:00,34.02,34.12,34.02,34.06,2700.0,33.0995,33.1968,33.0995,33.1385,2700.0
2005-02-17 12:30:00,34.04,34.1,34.04,34.09,3200.0,33.119,33.1774,33.119,33.1676,3200.0
2005-02-17 12:40:00,34.09,34.09,34.06,34.06,1300.0,33.1676,33.1676,33.1385,33.1385,1300.0
2005-02-17 12:50:00,34.08,34.12,34.08,34.12,1700.0,33.1579,33.1968,33.1579,33.1968,1700.0
2005-02-17 13:00:00,34.13,34.15,34.13,34.15,1100.0,33.2066,33.226,33.2066,33.226,1100.0
2005-02-17 13:10:00,34.15,34.18,34.1,34.15,9800.0,33.226,33.2552,33.1774,33.226,9800.0
2005-02-17 13:20:00,34.15,34.2,34.15,34.19,18000.0,33.226,33.2747,33.226,33.2649,18000.0
2005-02-17 13:30:00,34.17,34.2,34.16,34.2,20200.0,33.2455,33.2747,33.2357,33.2747,20200.0
2005-02-17 13:40:00,34.21,34.21,34.17,34.18,14800.0,33.2844,33.2844,33.2455,33.2552,14800.0
2005-02-17 13:50:00,34.18,34.21,34.18,34.19,4500.0,33.2552,33.2844,33.2552,33.2649,4500.0
2005-02-17 14:00:00,34.2,34.22,34.19,34.22,12600.0,33.2747,33.2941,33.2649,33.2941,12600.0
2005-02-17 14:10:00,34.21,34.29,34.21,34.27,11200.0,33.2844,33.3622,33.2844,33.3428,11200.0
2005-02-17 14:20:00,34.25,34.29,34.24,34.29,8300.0,33.3233,33.3622,33.3136,33.3622,8300.0
2005-02-17 14:30:00,34.28,34.28,34.22,34.24,3900.0,33.3525,33.3525,33.2941,33.3136,3900.0
2005-02-17 14:40:00,34.25,34.27,34.23,34.23,1700.0,33.3233,33.3428,33.3039,33.3039,1700.0
2005-02-17 14:50:00,34.23,34.24,34.21,34.21,8600.0,33.3039,33.3136,33.2844,33.2844,8600.0
2005-02-17 15:00:00,34.21,34.25,34.2,34.24,12000.0,33.2844,33.3233,33.2747,33.3136,12000.0
2005-02-17 15:10:00,34.25,34.27,34.21,34.27,8000.0,33.3233,33.3428,33.2844,33.3428,8000.0
2005-02-17 15:20:00,34.26,34.27,34.25,34.27,8300.0,33.333,33.3428,33.3233,33.3428,8300.0
2005-02-17 15:30:00,34.27,34.36,34.27,34.36,19400.0,33.3428,33.4303,33.3428,33.4303,19400.0
2005-02-17 15:40:00,34.37,34.41,34.35,34.35,19200.0,33.4401,33.479,33.4206,33.4206,19200.0
2005-02-17 15:50:00,34.35,34.4,34.35,34.35,33000.0,33.4206,33.4693,33.4206,33.4206,33000.0
2005-02-18 09:30:00,34.36,34.42,34.35,34.37,3800.0,33.4303,33.4887,33.4206,33.4401,3800.0
2005-02-18 09:40:00,34.37,34.37,34.31,34.34,2200.0,33.4401,33.4401,33.3817,33.4109,2200.0
2005-02-18 09:50:00,34.31,34.32,34.28,34.3,1900.0,33.3817,33.3914,33.3525,33.372,1900.0
2005-02-18 10:00:00,34.3,34.31,34.3,34.31,700.0,33.372,33.3817,33.372,33.3817,700.0
2005-02-18 10:10:00,34.31,34.33,34.3,34.33,1300.0,33.3817,33.4011,33.372,33.4011,1300.0
2005-02-18 10:20:00,34.33,34.33,34.31,34.31,2200.0,33.4011,33.4011,33.3817,33.3817,2200.0
2005-02-18 10:30:00,34.31,34.33,34.3,34.32,13000.0,33.3817,33.4011,33.372,33.3914,13000.0
2005-02-18 10:40:00,34.33,34.34,34.27,34.29,3900.0,33.4011,33.4109,33.3428,33.3622,3900.0
2005-02-18 10:50:00,34.29,34.3,34.28,34.3,900.0,33.3622,33.372,33.3525,33.372,900.0
2005-02-18 11:00:00,34.3,34.32,34.3,34.32,2000.0,33.372,33.3914,33.372,33.3914,2000.0
2005-02-18 11:10:00,34.34,34.34,34.32,34.33,4400.0,33.4109,33.4109,33.3914,33.4011,4400.0
2005-02-18 11:20:00,34.33,34.34,34.28,34.28,2600.0,33.4011,33.4109,33.3525,33.3525,2600.0
2005-02-18 11:30:00,34.31,34.32,34.27,34.31,1700.0,33.3817,33.3914,33.3428,33.3817,1700.0
2005-02-18 11:40:00,34.31,34.31,34.22,34.29,5800.0,33.3817,33.3817,33.2941,33.3622,5800.0
2005-02-18 11:50:00,34.27,34.27,34.21,34.21,8200.0,33.3428,33.3428,33.2844,33.2844,8200.0
2005-02-18 12:00:00,34.22,34.29,34.22,34.28,3000.0,33.2941,33.3622,33.2941,33.3525,3000.0
2005-02-18 12:10:00,34.29,34.29,34.23,34.24,3600.0,33.3622,33.3622,33.3039,33.3136,3600.0
2005-02-18 12:20:00,34.24,34.24,34.18,34.2,2100.0,33.3136,33.3136,33.2552,33.2747,2100.0
2005-02-18 12:30:00,34.2,34.2,34.17,34.19,2400.0,33.2747,33.2747,33.2455,33.2649,2400.0
2005-02-18 12:40:00,34.18,34.21,34.17,34.21,1200.0,33.2552,33.2844,33.2455,33.2844,1200.0
2005-02-18 12:50:00,34.23,34.23,34.21,34.23,300.0,33.3039,33.3039,33.2844,33.3039,300.0
2005-02-18 13:00:00,34.22,34.27,34.21,34.27,3500.0,33.2941,33.3428,33.2844,33.3428,3500.0
2005-02-18 13:10:00,34.26,34.26,34.2,34.21,1200.0,33.333,33.333,33.2747,33.2844,1200.0
2005-02-18 13:20:00,34.24,34.27,34.24,34.27,700.0,33.3136,33.3428,33.3136,33.3428,700.0
2005-02-18 13:30:00,34.28,34.3,34.26,34.3,1000.0,33.3525,33.372,33.333,33.372,1000.0
2005-02-18 13:40:00,34.29,34.3,34.24,34.24,3400.0,33.3622,33.372,33.3136,33.3136,3400.0
2005-02-18 13:50:00,34.25,34.27,34.25,34.27,700.0,33.3233,33.3428,33.3233,33.3428,700.0
2005-02-18 14:00:00,34.3,34.3,34.3,34.3,100.0,33.372,33.372,33.372,33.372,100.0
2005-02-18 14:10:00,34.28,34.32,34.28,34.32,2600.0,33.3525,33.3914,33.3525,33.3914,2600.0
2005-02-18 14:20:00,34.33,34.33,34.31,34.31,1600.0,33.4011,33.4011,33.3817,33.3817,1600.0
2005-02-18 14:30:00,34.29,34.29,34.24,34.24,1800.0,33.3622,33.3622,33.3136,33.3136,1800.0
2005-02-18 14:40:00,34.23,34.24,34.2,34.23,3100.0,33.3039,33.3136,33.2747,33.3039,3100.0
2005-02-18 14:50:00,34.23,34.26,34.23,34.25,1000.0,33.3039,33.333,33.3039,33.3233,1000.0
2005-02-18 15:00:00,34.23,34.26,34.19,34.2,2600.0,33.3039,33.333,33.2649,33.2747,2600.0
2005-02-18 15:10:00,34.2,34.21,34.18,34.19,4500.0,33.2747,33.2844,33.2552,33.2649,4500.0
2005-02-18 15:20:00,34.19,34.24,34.19,34.23,4800.0,33.2649,33.3136,33.2649,33.3039,4800.0
2005-02-18 15:30:00,34.23,34.24,34.19,34.19,3600.0,33.3039,33.3136,33.2649,33.2649,3600.0
2005-02-18 15:40:00,34.18,34.21,34.18,34.2,5700.0,33.2552,33.2844,33.2552,33.2747,5700.0
2005-02-18 15:50:00,34.2,34.29,34.18,34.22,12200.0,33.2747,33.3622,33.2552,33.2941,12200.0
2005-02-22 09:30:00,34.08,34.14,34.04,34.07,52000.0,33.1579,33.2163,33.119,33.1482,52000.0
2005-02-22 09:40:00,34.06,34.13,34.06,34.12,27500.0,33.1385,33.2066,33.1385,33.1968,27500.0
2005-02-22 09:50:00,34.11,34.16,34.1,34.13,3000.0,33.1871,33.2357,33.1774,33.2066,3000.0
2005-02-22 10:00:00,34.15,34.19,34.12,34.19,34400.0,33.226,33.2649,33.1968,33.2649,34400.0
2005-02-22 10:10:00,34.18,34.35,34.18,34.35,6500.0,33.2552,33.4206,33.2552,33.4206,6500.0
2005-02-22 10:20:00,34.33,34.5,34.33,34.46,7800.0,33.4011,33.5665,33.4011,33.5276,7800.0
2005-02-22 10:30:00,34.47,34.49,34.44,34.49,8300.0,33.5374,33.5568,33.5082,33.5568,8300.0
2005-02-22 10:40:00,34.48,34.49,34.39,34.39,7500.0,33.5471,33.5568,33.4595,33.4595,7500.0
2005-02-22 10:50:00,34.39,34.39,34.26,34.26,14600.0,33.4595,33.4595,33.333,33.333,14600.0
2005-02-22 11:00:00,34.23,34.24,34.18,34.18,3700.0,33.3039,33.3136,33.2552,33.2552,3700.0
2005-02-22 11:10:00,34.15,34.16,34.07,34.07,24000.0,33.226,33.2357,33.1482,33.1482,24000.0
2005-02-22 11:20:00,34.07,34.07,34.0,34.03,5700.0,33.1482,33.1482,33.0801,33.1093,5700.0
2005-02-22 11:30:00,34.01,34.04,33.99,34.04,4600.0,33.0898,33.119,33.0703,33.119,4600.0
2005-02-22 11:40:00,34.04,34.05,34.0,34.01,4300.0,33.119,33.1287,33.0801,33.0898,4300.0
2005-02-22 11:50:00,34.01,34.01,33.92,34.0,30500.0,33.0898,33.0898,33.0022,33.0801,30500.0
2005-02-22 12:00:00,34.0,34.03,33.99,34.01,4600.0,33.0801,33.1093,33.0703,33.0898,4600.0
2005-02-22 12:10:00,34.04,34.04,34.0,34.02,3600.0,33.119,33.119,33.0801,33.0995,3600.0
2005-02-22 12:20:00,34.03,34.03,33.94,33.94,42300.0,33.1093,33.1093,33.0217,33.0217,42300.0
2005-02-22 12:30:00,33.9,33.95,33.9,33.94,3800.0,32.9828,33.0314,32.9828,33.0217,3800.0
2005-02-22 12:40:00,33.93,33.98,33.89,33.97,2900.0,33.012,33.0606,32.9731,33.0509,2900.0
2005-02-22 12:50:00,33.97,33.97,33.87,33.9,7800.0,33.0509,33.0509,32.9536,32.9828,7800.0
2005-02-22 13:00:00,33.89,33.91,33.88,33.9,11600.0,32.9731,32.9925,32.9633,32.9828,11600.0
2005-02-22 13:10:00,33.9,33.92,33.89,33.89,7200.0,32.9828,33.0022,32.9731,32.9731,7200.0
2005-02-22 13:20:00,33.89,33.89,33.89,33.89,2300.0,32.9731,32.9731,32.9731,32.9731,2300.0
2005-02-22 13:30:00,33.89,33.9,33.87,33.87,6000.0,32.9731,32.9828,32.9536,32.9536,6000.0
2005-02-22 13:40:00,33.86,33.87,33.86,33.87,7100.0,32.9439,32.9536,32.9439,32.9536,7100.0
2005-02-22 13:50:00,33.87,33.87,33.83,33.83,8100.0,32.9536,32.9536,32.9147,32.9147,8100.0
2005-02-22 14:00:00,33.8,33.8,33.7,33.7,6200.0,32.8855,32.8855,32.7882,32.7882,6200.0
2005-02-22 14:10:00,33.73,33.77,33.71,33.76,2400.0,32.8174,32.8563,32.7979,32.8466,2400.0
2005-02-22 14:20:00,33.75,33.76,33.73,33.75,3100.0,32.8368,32.8466,32.8174,32.8368,3100.0
2005-02-22 14:30:00,33.74,33.75,33.7,33.75,4200.0,32.8271,32.8368,32.7882,32.8368,4200.0
2005-02-22 14:40:00,33.75,33.75,33.71,33.71,2500.0,32.8368,32.8368,32.7979,32.7979,2500.0
2005-02-22 14:50:00,33.71,33.75,33.7,33.73,5900.0,32.7979,32.8368,32.7882,32.8174,5900.0
2005-02-22 15:00:00,33.73,33.78,33.73,33.77,5300.0,32.8174,32.866,32.8174,32.8563,5300.0
2005-02-22 15:10:00,33.78,33.78,33.51,33.65,14200.0,32.866,32.866,32.6033,32.7395,14200.0
2005-02-22 15:20:00,33.66,33.7,33.65,33.67,4400.0,32.7493,32.7882,32.7395,32.759,4400.0
2005-02-22 15:30:00,33.69,33.75,33.59,33.75,11300.0,32.7785,32.8368,32.6812,32.8368,11300.0
2005-02-22 15:40:00,33.74,33.9,33.74,33.85,12200.0,32.8271,32.9828,32.8271,32.9341,12200.0
2005-02-22 15:50:00,33.85,33.85,33.74,33.74,11100.0,32.9341,32.9341,32.8271,32.8271,11100.0
2005-02-23 09:30:00,33.89,33.89,33.84,33.84,9500.0,32.9731,32.9731,32.9244,32.9244,9500.0
2005-02-23 09:40:00,33.79,33.87,33.79,33.85,2100.0,32.8758,32.9536,32.8758,32.9341,2100.0
2005-02-23 09:50:00,33.8,33.85,33.74,33.74,21100.0,32.8855,32.9341,32.8271,32.8271,21100.0
2005-02-23 10:00:00,33.74,33.74,33.72,33.72,700.0,32.8271,32.8271,32.8077,32.8077,700.0
2005-02-23 10:10:00,33.73,33.76,33.72,33.73,1700.0,32.8174,32.8466,32.8077,32.8174,1700.0
2005-02-23 10:20:00,33.73,33.76,33.73,33.75,3300.0,32.8174,32.8466,32.8174,32.8368,3300.0
2005-02-23 10:30:00,33.75,33.8,33.75,33.79,3700.0,32.8368,32.8855,32.8368,32.8758,3700.0
2005-02-23 10:40:00,33.79,33.81,33.78,33.81,1800.0,32.8758,32.8952,32.866,32.8952,1800.0
2005-02-23 10:50:00,33.81,33.84,33.79,33.83,4300.0,32.8952,32.9244,32.8758,32.9147,4300.0
2005-02-23 11:00:00,33.83,33.84,33.79,33.84,4100.0,32.9147,32.9244,32.8758,32.9244,4100.0
2005-02-23 11:10:00,33.84,33.85,33.79,33.79,11600.0,32.9244,32.9341,32.8758,32.8758,11600.0
2005-02-23 11:20:00,33.8,33.84,33.78,33.83,1900.0,32.8855,32.9244,32.866,32.9147,1900.0
2005-02-23 11:30:00,33.81,33.85,33.79,33.84,8000.0,32.8952,32.9341,32.8758,32.9244,8000.0
2005-02-23 11:40:00,33.82,33.85,33.82,33.84,1100.0,32.9049,32.9341,32.9049,32.9244,1100.0
2005-02-23 11:50:00,33.84,33.85,33.84,33.85,1100.0,32.9244,32.9341,32.9244,32.9341,1100.0
2005-02-23 12:00:00,33.85,33.85,33.84,33.85,2200.0,32.9341,32.9341,32.9244,32.9341,2200.0
2005-02-23 12:10:00,33.85,33.85,33.76,33.8,2100.0,32.9341,32.9341,32.8466,32.8855,2100.0
2005-02-23 12:20:00,33.81,33.81,33.81,33.81,600.0,32.8952,32.8952,32.8952,32.8952,600.0
2005-02-23 12:30:00,33.81,33.82,33.81,33.82,1200.0,32.8952,32.9049,32.8952,32.9049,1200.0
2005-02-23 12:40:00,33.82,33.83,33.82,33.82,2800.0,32.9049,32.9147,32.9049,32.9049,2800.0
2005-02-23 12:50:00,33.83,33.83,33.82,33.83,1100.0,32.9147,32.9147,32.9049,32.9147,1100.0
2005-02-23 13:00:00,33.83,33.83,33.82,33.82,1500.0,32.9147,32.9147,32.9049,32.9049,1500.0
2005-02-23 13:10:00,33.81,33.82,33.8,33.8,2000.0,32.8952,32.9049,32.8855,32.8855,2000.0
2005-02-23 13:20:00,33.81,33.81,33.78,33.78,1700.0,32.8952,32.8952,32.866,32.866,1700.0
2005-02-23 13:30:00,33.77,33.78,33.77,33.77,1800.0,32.8563,32.866,32.8563,32.8563,1800.0
2005-02-23 13:40:00,33.77,33.79,33.76,33.77,4800.0,32.8563,32.8758,32.8466,32.8563,4800.0
2005-02-23 13:50:00,33.78,33.78,33.77,33.78,1800.0,32.866,32.866,32.8563,32.866,1800.0
2005-02-23 14:00:00,33.78,33.78,33.68,33.72,10200.0,32.866,32.866,32.7687,32.8077,10200.0
2005-02-23 14:10:00,33.73,33.73,33.61,33.68,6100.0,32.8174,32.8174,32.7006,32.7687,6100.0
2005-02-23 14:20:00,33.68,33.74,33.68,33.74,4000.0,32.7687,32.8271,32.7687,32.8271,4000.0
2005-02-23 14:30:00,33.77,33.83,33.77,33.83,2900.0,32.8563,32.9147,32.8563,32.9147,2900.0
2005-02-23 14:40:00,33.83,33.84,33.82,33.84,2500.0,32.9147,32.9244,32.9049,32.9244,2500.0
2005-02-23 14:50:00,33.84,33.84,33.75,33.78,3700.0,32.9244,32.9244,32.8368,32.866,3700.0
2005-02-23 15:00:00,33.78,33.78,33.76,33.76,3100.0,32.866,32.866,32.8466,32.8466,3100.0
2005-02-23 15:10:00,33.79,33.83,33.79,33.82,1700.0,32.8758,32.9147,32.8758,32.9049,1700.0
2005-02-23 15:20:00,33.83,33.85,33.81,33.81,6100.0,32.9147,32.9341,32.8952,32.8952,6100.0
2005-02-23 15:30:00,33.8,33.8,33.76,33.8,1300.0,32.8855,32.8855,32.8466,32.8855,1300.0
2005-02-23 15:40:00,33.79,33.82,33.74,33.82,17400.0,32.8758,32.9049,32.8271,32.9049,17400.0
2005-02-23 15:50:00,33.82,33.83,33.77,33.77,13200.0,32.9049,32.9147,32.8563,32.8563,13200.0
2005-02-24 09:30:00,33.66,33.76,33.64,33.75,5000.0,32.7493,32.8466,32.7298,32.8368,5000.0
2005-02-24 09:40:00,33.75,33.76,33.68,33.68,5600.0,32.8368,32.8466,32.7687,32.7687,5600.0
2005-02-24 09:50:00,33.68,33.79,33.6,33.79,388400.0,32.7687,32.8758,32.6909,32.8758,388400.0
2005-02-24 10:00:00,33.76,33.77,33.73,33.77,1900.0,32.8466,32.8563,32.8174,32.8563,1900.0
2005-02-24 10:10:00,33.75,33.83,33.75,33.83,3900.0,32.8368,32.9147,32.8368,32.9147,3900.0
2005-02-24 10:20:00,33.84,33.86,33.84,33.85,1900.0,32.9244,32.9439,32.9244,32.9341,1900.0
2005-02-24 10:30:00,33.84,33.88,33.84,33.87,6200.0,32.9244,32.9633,32.9244,32.9536,6200.0
2005-02-24 10:40:00,33.87,33.89,33.82,33.84,6100.0,32.9536,32.9731,32.9049,32.9244,6100.0
2005-02-24 10:50:00,33.87,33.89,33.87,33.87,6100.0,32.9536,32.9731,32.9536,32.9536,6100.0
2005-02-24 11:00:00,33.88,33.88,33.8,33.84,3700.0,32.9633,32.9633,32.8855,32.9244,3700.0
2005-02-24 11:10:00,33.84,33.84,33.75,33.78,6400.0,32.9244,32.9244,32.8368,32.866,6400.0
2005-02-24 11:20:00,33.79,33.79,33.75,33.75,4900.0,32.8758,32.8758,32.8368,32.8368,4900.0
2005-02-24 11:30:00,33.75,33.77,33.71,33.77,14300.0,32.8368,32.8563,32.7979,32.8563,14300.0
2005-02-24 11:40:00,33.77,33.77,33.71,33.71,3000.0,32.8563,32.8563,32.7979,32.7979,3000.0
2005-02-24 11:50:00,33.71,33.75,33.69,33.7,19400.0,32.7979,32.8368,32.7785,32.7882,19400.0
2005-02-24 12:00:00,33.7,33.7,33.55,33.58,8700.0,32.7882,32.7882,32.6423,32.6714,8700.0
2005-02-24 12:10:00,33.59,33.6,33.58,33.58,1100.0,32.6812,32.6909,32.6714,32.6714,1100.0
2005-02-24 12:20:00,33.59,33.67,33.57,33.67,8500.0,32.6812,32.759,32.6617,32.759,8500.0
2005-02-24 12:30:00,33.68,33.7,33.64,33.69,2600.0,32.7687,32.7882,32.7298,32.7785,2600.0
2005-02-24 12:40:00,33.68,33.72,33.64,33.67,4100.0,32.7687,32.8077,32.7298,32.759,4100.0
2005-02-24 12:50:00,33.66,33.68,33.63,33.64,2600.0,32.7493,32.7687,32.7201,32.7298,2600.0
2005-02-24 13:00:00,33.61,33.67,33.61,33.63,4400.0,32.7006,32.759,32.7006,32.7201,4400.0
2005-02-24 13:10:00,33.63,33.64,33.61,33.62,2500.0,32.7201,32.7298,32.7006,32.7104,2500.0
2005-02-24 13:20:00,33.62,33.65,33.62,33.65,2700.0,32.7104,32.7395,32.7104,32.7395,2700.0
2005-02-24 13:30:00,33.65,33.67,33.65,33.67,3200.0,32.7395,32.759,32.7395,32.759,3200.0
2005-02-24 13:40:00,33.67,33.67,33.64,33.65,3700.0,32.759,32.759,32.7298,32.7395,3700.0
2005-02-24 13:50:00,33.65,33.68,33.64,33.64,26700.0,32.7395,32.7687,32.7298,32.7298,26700.0
2005-02-24 14:00:00,33.62,33.67,33.62,33.66,25800.0,32.7104,32.759,32.7104,32.7493,25800.0
2005-02-24 14:10:00,33.68,33.75,33.68,33.75,8400.0,32.7687,32.8368,32.7687,32.8368,8400.0
2005-02-24 14:20:00,33.75,33.78,33.75,33.78,6000.0,32.8368,32.866,32.8368,32.866,6000.0
2005-02-24 14:30:00,33.76,33.77,33.71,33.72,4400.0,32.8466,32.8563,32.7979,32.8077,4400.0
2005-02-24 14:40:00,33.73,33.74,33.72,33.73,4100.0,32.8174,32.8271,32.8077,32.8174,4100.0
2005-02-24 14:50:00,33.73,33.74,33.7,33.7,4700.0,32.8174,32.8271,32.7882,32.7882,4700.0
2005-02-24 15:00:00,33.69,33.7,33.69,33.69,7500.0,32.7785,32.7882,32.7785,32.7785,7500.0
2005-02-24 15:10:00,33.7,33.73,33.69,33.72,9100.0,32.7882,32.8174,32.7785,32.8077,9100.0
2005-02-24 15:20:00,33.72,33.74,33.71,33.72,3300.0,32.8077,32.8271,32.7979,32.8077,3300.0
2005-02-24 15:30:00,33.73,33.77,33.73,33.76,16100.0,32.8174,32.8563,32.8174,32.8466,16100.0
2005-02-24 15:40:00,33.76,33.76,33.74,33.75,4700.0,32.8466,32.8466,32.8271,32.8368,4700.0
2005-02-24 15:50:00,33.74,33.76,33.7,33.73,25300.0,32.8271,32.8466,32.7882,32.8174,25300.0
2005-02-25 09:30:00,33.62,33.74,33.58,33.74,7400.0,32.7104,32.8271,32.6714,32.8271,7400.0
2005-02-25 09:40:00,33.74,33.83,33.71,33.82,4200.0,32.8271,32.9147,32.7979,32.9049,4200.0
2005-02-25 09:50:00,33.83,33.83,33.74,33.83,4300.0,32.9147,32.9147,32.8271,32.9147,4300.0
2005-02-25 10:00:00,33.79,33.79,33.7,33.75,1400.0,32.8758,32.8758,32.7882,32.8368,1400.0
2005-02-25 10:10:00,33.77,33.83,33.77,33.83,2400.0,32.8563,32.9147,32.8563,32.9147,2400.0
2005-02-25 10:20:00,33.83,33.83,33.64,33.64,3900.0,32.9147,32.9147,32.7298,32.7298,3900.0
2005-02-25 10:30:00,33.64,33.64,33.57,33.6,10000.0,32.7298,32.7298,32.6617,32.6909,10000.0
2005-02-25 10:40:00,33.62,33.64,33.6,33.64,6300.0,32.7104,32.7298,32.6909,32.7298,6300.0
2005-02-25 10:50:00,33.65,33.65,33.57,33.64,8100.0,32.7395,32.7395,32.6617,32.7298,8100.0
2005-02-25 11:00:00,33.64,33.64,33.56,33.6,5400.0,32.7298,32.7298,32.652,32.6909,5400.0
2005-02-25 11:10:00,33.59,33.59,33.48,33.53,11100.0,32.6812,32.6812,32.5741,32.6228,11100.0
2005-02-25 11:20:00,33.5,33.5,33.41,33.42,9300.0,32.5936,32.5936,32.506,32.5158,9300.0
2005-02-25 11:30:00,33.42,33.48,33.42,33.42,8200.0,32.5158,32.5741,32.5158,32.5158,8200.0
2005-02-25 11:40:00,33.43,33.43,33.35,33.36,12900.0,32.5255,32.5255,32.4477,32.4574,12900.0
2005-02-25 11:50:00,33.37,33.42,33.36,33.38,8500.0,32.4671,32.5158,32.4574,32.4768,8500.0
2005-02-25 12:00:00,33.42,33.43,33.4,33.41,4600.0,32.5158,32.5255,32.4963,32.506,4600.0
2005-02-25 12:10:00,33.4,33.43,33.36,33.43,8500.0,32.4963,32.5255,32.4574,32.5255,8500.0
2005-02-25 12:20:00,33.4,33.43,33.36,33.36,4600.0,32.4963,32.5255,32.4574,32.4574,4600.0
2005-02-25 12:30:00,33.36,33.39,33.35,33.38,7500.0,32.4574,32.4866,32.4477,32.4768,7500.0
2005-02-25 12:40:00,33.36,33.38,33.32,33.36,7600.0,32.4574,32.4768,32.4185,32.4574,7600.0
2005-02-25 12:50:00,33.36,33.36,33.26,33.31,5600.0,32.4574,32.4574,32.3601,32.4087,5600.0
2005-02-25 13:00:00,33.33,33.35,33.32,33.33,8900.0,32.4282,32.4477,32.4185,32.4282,8900.0
2005-02-25 13:10:00,33.32,33.34,33.3,33.34,6100.0,32.4185,32.4379,32.399,32.4379,6100.0
2005-02-25 13:20:00,33.34,33.34,33.25,33.25,5400.0,32.4379,32.4379,32.3504,32.3504,5400.0
2005-02-25 13:30:00,33.23,33.27,33.21,33.27,5000.0,32.3309,32.3698,32.3114,32.3698,5000.0
2005-02-25 13:40:00,33.3,33.39,33.3,33.39,5800.0,32.399,32.4866,32.399,32.4866,5800.0
2005-02-25 13:50:00,33.38,33.4,33.37,33.38,6500.0,32.4768,32.4963,32.4671,32.4768,6500.0
2005-02-25 14:00:00,33.38,33.42,33.38,33.41,9000.0,32.4768,32.5158,32.4768,32.506,9000.0
2005-02-25 14:10:00,33.4,33.44,33.4,33.43,12400.0,32.4963,32.5352,32.4963,32.5255,12400.0
2005-02-25 14:20:00,33.43,33.47,33.4,33.41,8200.0,32.5255,32.5644,32.4963,32.506,8200.0
2005-02-25 14:30:00,33.41,33.49,33.4,33.49,12600.0,32.506,32.5839,32.4963,32.5839,12600.0
2005-02-25 14:40:00,33.48,33.48,33.4,33.41,9400.0,32.5741,32.5741,32.4963,32.506,9400.0
2005-02-25 14:50:00,33.4,33.42,33.37,33.39,11900.0,32.4963,32.5158,32.4671,32.4866,11900.0
2005-02-25 15:00:00,33.39,33.42,33.37,33.41,15800.0,32.4866,32.5158,32.4671,32.506,15800.0
2005-02-25 15:10:00,33.41,33.42,33.36,33.38,10900.0,32.506,32.5158,32.4574,32.4768,10900.0
2005-02-25 15:20:00,33.4,33.44,33.39,33.43,10300.0,32.4963,32.5352,32.4866,32.5255,10300.0
2005-02-25 15:30:00,33.44,33.47,33.38,33.46,13800.0,32.5352,32.5644,32.4768,32.5547,13800.0
2005-02-25 15:40:00,33.46,33.5,33.42,33.48,20800.0,32.5547,32.5936,32.5158,32.5741,20800.0
2005-02-25 15:50:00,33.47,33.54,33.47,33.54,12300.0,32.5644,32.6325,32.5644,32.6325,12300.0
2005-02-28 09:30:00,33.31,33.4,33.3,33.4,11700.0,32.4087,32.4963,32.399,32.4963,11700.0
2005-02-28 09:40:00,33.41,33.46,33.32,33.34,6700.0,32.506,32.5547,32.4185,32.4379,6700.0
2005-02-28 09:50:00,33.35,33.39,33.3,33.38,4400.0,32.4477,32.4866,32.399,32.4768,4400.0
2005-02-28 10:00:00,33.39,33.46,33.35,33.45,7200.0,32.4866,32.5547,32.4477,32.545,7200.0
2005-02-28 10:10:00,33.45,33.5,33.33,33.49,10100.0,32.545,32.5936,32.4282,32.5839,10100.0
2005-02-28 10:20:00,33.49,33.56,33.42,33.56,13800.0,32.5839,32.652,32.5158,32.652,13800.0
2005-02-28 10:30:00,33.55,33.65,33.55,33.62,1900.0,32.6423,32.7395,32.6423,32.7104,1900.0
2005-02-28 10:40:00,33.65,33.7,33.64,33.65,13300.0,32.7395,32.7882,32.7298,32.7395,13300.0
2005-02-28 10:50:00,33.69,33.69,33.62,33.66,9800.0,32.7785,32.7785,32.7104,32.7493,9800.0
2005-02-28 11:00:00,33.66,33.72,33.65,33.67,7800.0,32.7493,32.8077,32.7395,32.759,7800.0
2005-02-28 11:10:00,33.67,33.67,33.62,33.64,2400.0,32.759,32.759,32.7104,32.7298,2400.0
2005-02-28 11:20:00,33.66,33.77,33.63,33.76,8900.0,32.7493,32.8563,32.7201,32.8466,8900.0
2005-02-28 11:30:00,33.77,33.79,33.77,33.79,1900.0,32.8563,32.8758,32.8563,32.8758,1900.0
2005-02-28 11:40:00,33.8,33.92,33.8,33.83,16700.0,32.8855,33.0022,32.8855,32.9147,16700.0
2005-02-28 11:50:00,33.85,33.87,33.83,33.83,13100.0,32.9341,32.9536,32.9147,32.9147,13100.0
2005-02-28 12:00:00,33.81,33.82,33.78,33.78,9800.0,32.8952,32.9049,32.866,32.866,9800.0
2005-02-28 12:10:00,33.78,33.8,33.72,33.72,8700.0,32.866,32.8855,32.8077,32.8077,8700.0
2005-02-28 12:20:00,33.73,33.73,33.61,33.63,5300.0,32.8174,32.8174,32.7006,32.7201,5300.0
2005-02-28 12:30:00,33.65,33.73,33.65,33.72,3500.0,32.7395,32.8174,32.7395,32.8077,3500.0
2005-02-28 12:40:00,33.72,33.73,33.72,33.73,2600.0,32.8077,32.8174,32.8077,32.8174,2600.0
2005-02-28 12:50:00,33.72,33.72,33.69,33.69,2700.0,32.8077,32.8077,32.7785,32.7785,2700.0
2005-02-28 13:00:00,33.69,33.72,33.69,33.71,9400.0,32.7785,32.8077,32.7785,32.7979,9400.0
2005-02-28 13:10:00,33.73,33.75,33.73,33.75,3800.0,32.8174,32.8368,32.8174,32.8368,3800.0
2005-02-28 13:20:00,33.75,33.75,33.73,33.73,5600.0,32.8368,32.8368,32.8174,32.8174,5600.0
2005-02-28 13:30:00,33.73,33.74,33.6,33.65,11100.0,32.8174,32.8271,32.6909,32.7395,11100.0
2005-02-28 13:40:00,33.65,33.7,33.65,33.7,6900.0,32.7395,32.7882,32.7395,32.7882,6900.0
2005-02-28 13:50:00,33.7,33.71,33.7,33.7,7700.0,32.7882,32.7979,32.7882,32.7882,7700.0
2005-02-28 14:00:00,33.7,33.75,33.7,33.74,6700.0,32.7882,32.8368,32.7882,32.8271,6700.0
2005-02-28 14:10:00,33.74,33.74,33.71,33.73,2400.0,32.8271,32.8271,32.7979,32.8174,2400.0
2005-02-28 14:20:00,33.73,33.74,33.69,33.7,5200.0,32.8174,32.8271,32.7785,32.7882,5200.0
2005-02-28 14:30:00,33.69,33.71,33.69,33.71,4400.0,32.7785,32.7979,32.7785,32.7979,4400.0
2005-02-28 14:40:00,33.72,33.74,33.72,33.73,7300.0,32.8077,32.8271,32.8077,32.8174,7300.0
2005-02-28 14:50:00,33.74,33.74,33.72,33.74,7400.0,32.8271,32.8271,32.8077,32.8271,7400.0
2005-02-28 15:00:00,33.75,33.85,33.74,33.85,8100.0,32.8368,32.9341,32.8271,32.9341,8100.0
2005-02-28 15:10:00,33.83,33.85,33.82,33.85,5500.0,32.9147,32.9341,32.9049,32.9341,5500.0
2005-02-28 15:20:00,33.8,33.88,33.8,33.88,28800.0,32.8855,32.9633,32.8855,32.9633,28800.0
2005-02-28 15:30:00,33.89,34.08,33.89,34.08,18800.0,32.9731,33.1579,32.9731,33.1579,18800.0
2005-02-28 15:40:00,34.07,34.07,33.89,33.89,15100.0,33.1482,33.1482,32.9731,32.9731,15100.0
2005-02-28 15:50:00,33.89,33.89,33.6,33.79,44700.0,32.9731,32.9731,32.6909,32.8758,44700.0
2005-03-01 09:30:00,33.8,33.92,33.8,33.89,344000.0,32.8855,33.0022,32.8855,32.9731,344000.0
2005-03-01 09:40:00,33.89,33.94,33.88,33.92,12700.0,32.9731,33.0217,32.9633,33.0022,12700.0
2005-03-01 09:50:00,33.94,33.97,33.94,33.97,2900.0,33.0217,33.0509,33.0217,33.0509,2900.0
2005-03-01 10:00:00,33.97,34.03,33.97,34.03,7300.0,33.0509,33.1093,33.0509,33.1093,7300.0
2005-03-01 10:10:00,34.02,34.02,33.94,33.97,7200.0,33.0995,33.0995,33.0217,33.0509,7200.0
2005-03-01 10:20:00,33.97,33.98,33.96,33.97,7100.0,33.0509,33.0606,33.0412,33.0509,7100.0
2005-03-01 10:30:00,33.97,33.98,33.96,33.97,11200.0,33.0509,33.0606,33.0412,33.0509,11200.0
2005-03-01 10:40:00,33.98,33.98,33.9,33.92,3100.0,33.0606,33.0606,32.9828,33.0022,3100.0
2005-03-01 10:50:00,33.92,33.93,33.88,33.89,2600.0,33.0022,33.012,32.9633,32.9731,2600.0
2005-03-01 11:00:00,33.89,33.91,33.88,33.9,16600.0,32.9731,32.9925,32.9633,32.9828,16600.0
2005-03-01 11:10:00,33.9,33.9,33.81,33.86,6600.0,32.9828,32.9828,32.8952,32.9439,6600.0
2005-03-01 11:20:00,33.86,33.9,33.86,33.9,6500.0,32.9439,32.9828,32.9439,32.9828,6500.0
2005-03-01 11:30:00,33.9,33.93,33.9,33.93,5000.0,32.9828,33.012,32.9828,33.012,5000.0
2005-03-01 11:40:00,33.94,33.94,33.93,33.94,5800.0,33.0217,33.0217,33.012,33.0217,5800.0
2005-03-01 11:50:00,33.94,34.01,33.94,34.01,3800.0,33.0217,33.0898,33.0217,33.0898,3800.0
2005-03-01 12:00:00,34.01,34.01,34.0,34.0,1300.0,33.0898,33.0898,33.0801,33.0801,1300.0
2005-03-01 12:10:00,34.0,34.0,33.98,33.98,7600.0,33.0801,33.0801,33.0606,33.0606,7600.0
2005-03-01 12:20:00,33.99,34.0,33.98,33.99,1500.0,33.0703,33.0801,33.0606,33.0703,1500.0
2005-03-01 12:30:00,34.0,34.0,33.96,33.97,5400.0,33.0801,33.0801,33.0412,33.0509,5400.0
2005-03-01 12:40:00,33.97,33.98,33.96,33.97,2700.0,33.0509,33.0606,33.0412,33.0509,2700.0
2005-03-01 12:50:00,33.98,34.0,33.98,34.0,4400.0,33.0606,33.0801,33.0606,33.0801,4400.0
2005-03-01 13:00:00,33.99,33.99,33.99,33.99,100.0,33.0703,33.0703,33.0703,33.0703,100.0
2005-03-01 13:10:00,33.99,34.0,33.99,34.0,3100.0,33.0703,33.0801,33.0703,33.0801,3100.0
2005-03-01 13:20:00,34.0,34.04,34.0,34.04,18200.0,33.0801,33.119,33.0801,33.119,18200.0
2005-03-01 13:30:00,34.1,34.2,34.06,34.08,31900.0,33.1774,33.2747,33.1385,33.1579,31900.0
2005-03-01 13:40:00,34.07,34.1,34.06,34.1,4400.0,33.1482,33.1774,33.1385,33.1774,4400.0
2005-03-01 13:50:00,34.1,34.1,34.1,34.1,1500.0,33.1774,33.1774,33.1774,33.1774,1500.0
2005-03-01 14:00:00,34.11,34.19,34.11,34.17,3300.0,33.1871,33.2649,33.1871,33.2455,3300.0
2005-03-01 14:10:00,34.18,34.26,34.18,34.2,23400.0,33.2552,33.333,33.2552,33.2747,23400.0
2005-03-01 14:20:00,34.21,34.21,34.19,34.19,3000.0,33.2844,33.2844,33.2649,33.2649,3000.0
2005-03-01 14:30:00,34.18,34.2,34.14,34.18,3500.0,33.2552,33.2747,33.2163,33.2552,3500.0
2005-03-01 14:40:00,34.18,34.18,34.17,34.17,2500.0,33.2552,33.2552,33.2455,33.2455,2500.0
2005-03-01 14:50:00,34.17,34.17,34.16,34.17,1300.0,33.2455,33.2455,33.2357,33.2455,1300.0
2005-03-01 15:00:00,34.17,34.3,34.17,34.3,13600.0,33.2455,33.372,33.2455,33.372,13600.0
2005-03-01 15:10:00,34.3,34.3,34.24,34.25,9400.0,33.372,33.372,33.3136,33.3233,9400.0
2005-03-01 15:20:00,34.25,34.33,34.24,34.31,14500.0,33.3233,33.4011,33.3136,33.3817,14500.0
2005-03-01 15:30:00,34.31,34.33,34.27,34.31,10100.0,33.3817,33.4011,33.3428,33.3817,10100.0
2005-03-01 15:40:00,34.3,34.3,34.24,34.25,5800.0,33.372,33.372,33.3136,33.3233,5800.0
2005-03-01 15:50:00,34.25,34.28,34.24,34.27,20200.0,33.3233,33.3525,33.3136,33.3428,20200.0
2005-03-02 09:30:00,34.08,34.2,34.08,34.2,15900.0,33.1579,33.2747,33.1579,33.2747,15900.0
2005-03-02 09:40:00,34.22,34.24,34.13,34.13,3500.0,33.2941,33.3136,33.2066,33.2066,3500.0
2005-03-02 09:50:00,34.11,34.26,34.11,34.26,5900.0,33.1871,33.333,33.1871,33.333,5900.0
2005-03-02 10:00:00,34.26,34.29,34.21,34.26,3500.0,33.333,33.3622,33.2844,33.333,3500.0
2005-03-02 10:10:00,34.26,34.28,34.2,34.2,3300.0,33.333,33.3525,33.2747,33.2747,3300.0
2005-03-02 10:20:00,34.25,34.29,34.19,34.26,5400.0,33.3233,33.3622,33.2649,33.333,5400.0
2005-03-02 10:30:00,34.27,34.35,34.27,34.28,6500.0,33.3428,33.4206,33.3428,33.3525,6500.0
2005-03-02 10:40:00,34.29,34.3,34.18,34.23,6400.0,33.3622,33.372,33.2552,33.3039,6400.0
2005-03-02 10:50:00,34.24,34.36,34.24,34.33,5500.0,33.3136,33.4303,33.3136,33.4011,5500.0
2005-03-02 11:00:00,34.35,34.4,34.35,34.4,3100.0,33.4206,33.4693,33.4206,33.4693,3100.0
2005-03-02 11:10:00,34.4,34.58,34.39,34.55,12500.0,33.4693,33.6444,33.4595,33.6152,12500.0
2005-03-02 11:20:00,34.57,34.57,34.45,34.45,4300.0,33.6347,33.6347,33.5179,33.5179,4300.0
2005-03-02 11:30:00,34.46,34.56,34.46,34.5,5100.0,33.5276,33.6249,33.5276,33.5665,5100.0
2005-03-02 11:40:00,34.52,34.55,34.46,34.55,7400.0,33.586,33.6152,33.5276,33.6152,7400.0
2005-03-02 11:50:00,34.54,34.55,34.51,34.51,3000.0,33.6055,33.6152,33.5763,33.5763,3000.0
2005-03-02 12:00:00,34.52,34.55,34.49,34.49,2300.0,33.586,33.6152,33.5568,33.5568,2300.0
2005-03-02 12:10:00,34.49,34.57,34.49,34.57,2700.0,33.5568,33.6347,33.5568,33.6347,2700.0
2005-03-02 12:20:00,34.58,34.59,34.57,34.59,2300.0,33.6444,33.6541,33.6347,33.6541,2300.0
2005-03-02 12:30:00,34.6,34.61,34.51,34.54,13600.0,33.6638,33.6736,33.5763,33.6055,13600.0
2005-03-02 12:40:00,34.54,34.56,34.52,34.56,2600.0,33.6055,33.6249,33.586,33.6249,2600.0
2005-03-02 12:50:00,34.57,34.65,34.57,34.64,3100.0,33.6347,33.7125,33.6347,33.7028,3100.0
2005-03-02 13:00:00,34.64,34.64,34.63,34.63,2100.0,33.7028,33.7028,33.693,33.693,2100.0
2005-03-02 13:10:00,34.61,34.63,34.6,34.61,2500.0,33.6736,33.693,33.6638,33.6736,2500.0
2005-03-02 13:20:00,34.61,34.64,34.58,34.61,5500.0,33.6736,33.7028,33.6444,33.6736,5500.0
2005-03-02 13:30:00,34.62,34.64,34.55,34.61,5800.0,33.6833,33.7028,33.6152,33.6736,5800.0
2005-03-02 13:40:00,34.61,34.66,34.61,34.66,4100.0,33.6736,33.7222,33.6736,33.7222,4100.0
2005-03-02 13:50:00,34.64,34.64,34.52,34.63,10900.0,33.7028,33.7028,33.586,33.693,10900.0
2005-03-02 14:00:00,34.63,34.64,34.55,34.56,11400.0,33.693,33.7028,33.6152,33.6249,11400.0
2005-03-02 14:10:00,34.53,34.55,34.44,34.53,8300.0,33.5957,33.6152,33.5082,33.5957,8300.0
2005-03-02 14:20:00,34.54,34.57,34.53,34.55,3800.0,33.6055,33.6347,33.5957,33.6152,3800.0
2005-03-02 14:30:00,34.57,34.58,34.39,34.42,4100.0,33.6347,33.6444,33.4595,33.4887,4100.0
2005-03-02 14:40:00,34.42,34.42,34.4,34.42,8900.0,33.4887,33.4887,33.4693,33.4887,8900.0
2005-03-02 14:50:00,34.42,34.43,34.24,34.34,64200.0,33.4887,33.4984,33.3136,33.4109,64200.0
2005-03-02 15:00:00,34.35,34.4,34.34,34.4,4300.0,33.4206,33.4693,33.4109,33.4693,4300.0
2005-03-02 15:10:00,34.39,34.39,34.32,34.32,9900.0,33.4595,33.4595,33.3914,33.3914,9900.0
2005-03-02 15:20:00,34.32,34.32,34.26,34.32,26100.0,33.3914,33.3914,33.333,33.3914,26100.0
2005-03-02 15:30:00,34.31,34.32,34.26,34.3,41700.0,33.3817,33.3914,33.333,33.372,41700.0
2005-03-02 15:40:00,34.31,34.33,34.29,34.33,10200.0,33.3817,33.4011,33.3622,33.4011,10200.0
2005-03-02 15:50:00,34.31,34.32,34.26,34.27,17300.0,33.3817,33.3914,33.333,33.3428,17300.0
2005-03-03 09:30:00,34.27,34.33,34.26,34.27,7200.0,33.3428,33.4011,33.333,33.3428,7200.0
2005-03-03 09:40:00,34.27,34.29,34.23,34.23,4900.0,33.3428,33.3622,33.3039,33.3039,4900.0
2005-03-03 09:50:00,34.25,34.28,34.21,34.28,4200.0,33.3233,33.3525,33.2844,33.3525,4200.0
2005-03-03 10:00:00,34.27,34.3,34.22,34.3,5400.0,33.3428,33.372,33.2941,33.372,5400.0
2005-03-03 10:10:00,34.3,34.31,34.27,34.27,3700.0,33.372,33.3817,33.3428,33.3428,3700.0
2005-03-03 10:20:00,34.26,34.27,34.11,34.16,5800.0,33.333,33.3428,33.1871,33.2357,5800.0
2005-03-03 10:30:00,34.18,34.2,34.12,34.16,5600.0,33.2552,33.2747,33.1968,33.2357,5600.0
2005-03-03 10:40:00,34.15,34.21,34.12,34.21,4900.0,33.226,33.2844,33.1968,33.2844,4900.0
2005-03-03 10:50:00,34.21,34.3,34.21,34.26,14200.0,33.2844,33.372,33.2844,33.333,14200.0
2005-03-03 11:00:00,34.27,34.27,34.19,34.21,4700.0,33.3428,33.3428,33.2649,33.2844,4700.0
2005-03-03 11:10:00,34.2,34.22,34.2,34.22,1100.0,33.2747,33.2941,33.2747,33.2941,1100.0
2005-03-03 11:20:00,34.23,34.24,34.16,34.19,6700.0,33.3039,33.3136,33.2357,33.2649,6700.0
2005-03-03 11:30:00,34.2,34.25,34.19,34.25,4900.0,33.2747,33.3233,33.2649,33.3233,4900.0
2005-03-03 11:40:00,34.25,34.26,34.14,34.14,7300.0,33.3233,33.333,33.2163,33.2163,7300.0
2005-03-03 11:50:00,34.15,34.17,34.1,34.11,5900.0,33.226,33.2455,33.1774,33.1871,5900.0
2005-03-03 12:00:00,34.11,34.18,34.11,34.16,2300.0,33.1871,33.2552,33.1871,33.2357,2300.0
2005-03-03 12:10:00,34.19,34.23,34.1,34.11,24400.0,33.2649,33.3039,33.1774,33.1871,24400.0
2005-03-03 12:20:00,34.15,34.15,34.09,34.09,3000.0,33.226,33.226,33.1676,33.1676,3000.0
2005-03-03 12:30:00,34.09,34.09,34.02,34.05,6300.0,33.1676,33.1676,33.0995,33.1287,6300.0
2005-03-03 12:40:00,34.06,34.06,34.03,34.04,2100.0,33.1385,33.1385,33.1093,33.119,2100.0
2005-03-03 12:50:00,34.04,34.04,34.02,34.03,3400.0,33.119,33.119,33.0995,33.1093,3400.0
2005-03-03 13:00:00,34.03,34.1,34.03,34.1,11300.0,33.1093,33.1774,33.1093,33.1774,11300.0
2005-03-03 13:10:00,34.11,34.14,34.11,34.14,3500.0,33.1871,33.2163,33.1871,33.2163,3500.0
2005-03-03 13:20:00,34.14,34.15,34.11,34.13,4300.0,33.2163,33.226,33.1871,33.2066,4300.0
2005-03-03 13:30:00,34.14,34.18,34.14,34.18,5700.0,33.2163,33.2552,33.2163,33.2552,5700.0
2005-03-03 13:40:00,34.18,34.19,33.95,33.97,58300.0,33.2552,33.2649,33.0314,33.0509,58300.0
2005-03-03 13:50:00,33.96,33.97,33.82,33.94,19300.0,33.0412,33.0509,32.9049,33.0217,19300.0
2005-03-03 14:00:00,33.94,33.97,33.94,33.97,2400.0,33.0217,33.0509,33.0217,33.0509,2400.0
2005-03-03 14:10:00,33.97,33.98,33.96,33.98,4500.0,33.0509,33.0606,33.0412,33.0606,4500.0
2005-03-03 14:20:00,33.98,33.98,33.97,33.98,8000.0,33.0606,33.0606,33.0509,33.0606,8000.0
2005-03-03 14:30:00,33.98,33.98,33.92,33.92,3200.0,33.0606,33.0606,33.0022,33.0022,3200.0
2005-03-03 14:40:00,33.9,33.91,33.86,33.89,6900.0,32.9828,32.9925,32.9439,32.9731,6900.0
2005-03-03 14:50:00,33.89,33.93,33.89,33.93,3400.0,32.9731,33.012,32.9731,33.012,3400.0
2005-03-03 15:00:00,33.92,33.93,33.92,33.92,1400.0,33.0022,33.012,33.0022,33.0022,1400.0
2005-03-03 15:10:00,33.92,33.92,33.89,33.9,3000.0,33.0022,33.0022,32.9731,32.9828,3000.0
2005-03-03 15:20:00,33.9,33.9,33.81,33.82,8200.0,32.9828,32.9828,32.8952,32.9049,8200.0
2005-03-03 15:30:00,33.83,33.83,33.76,33.77,10000.0,32.9147,32.9147,32.8466,32.8563,10000.0
2005-03-03 15:40:00,33.76,33.79,33.76,33.78,23100.0,32.8466,32.8758,32.8466,32.866,23100.0
2005-03-03 15:50:00,33.78,33.8,33.77,33.77,13300.0,32.866,32.8855,32.8563,32.8563,13300.0
2005-03-04 09:30:00,33.83,33.83,33.79,33.79,7000.0,32.9147,32.9147,32.8758,32.8758,7000.0
2005-03-04 09:40:00,33.8,33.8,33.65,33.66,5900.0,32.8855,32.8855,32.7395,32.7493,5900.0
2005-03-04 09:50:00,33.66,33.78,33.66,33.77,6300.0,32.7493,32.866,32.7493,32.8563,6300.0
2005-03-04 10:00:00,33.78,33.87,33.78,33.83,6300.0,32.866,32.9536,32.866,32.9147,6300.0
2005-03-04 10:10:00,33.83,33.86,33.75,33.84,17400.0,32.9147,32.9439,32.8368,32.9244,17400.0
2005-03-04 10:20:00,33.88,33.94,33.88,33.93,18100.0,32.9633,33.0217,32.9633,33.012,18100.0
2005-03-04 10:30:00,33.92,33.94,33.88,33.88,5100.0,33.0022,33.0217,32.9633,32.9633,5100.0
2005-03-04 10:40:00,33.88,33.97,33.88,33.97,3900.0,32.9633,33.0509,32.9633,33.0509,3900.0
2005-03-04 10:50:00,34.0,34.0,33.89,33.89,4200.0,33.0801,33.0801,32.9731,32.9731,4200.0
2005-03-04 11:00:00,33.89,33.91,33.89,33.89,1900.0,32.9731,32.9925,32.9731,32.9731,1900.0
2005-03-04 11:10:00,33.89,33.94,33.89,33.94,1500.0,32.9731,33.0217,32.9731,33.0217,1500.0
2005-03-04 11:20:00,33.93,33.99,33.93,33.99,2200.0,33.012,33.0703,33.012,33.0703,2200.0
2005-03-04 11:30:00,34.0,34.03,34.0,34.03,6000.0,33.0801,33.1093,33.0801,33.1093,6000.0
2005-03-04 11:40:00,34.04,34.06,34.04,34.06,2700.0,33.119,33.1385,33.119,33.1385,2700.0
2005-03-04 11:50:00,34.08,34.11,34.08,34.11,4300.0,33.1579,33.1871,33.1579,33.1871,4300.0
2005-03-04 12:00:00,34.1,34.1,34.07,34.09,2100.0,33.1774,33.1774,33.1482,33.1676,2100.0
2005-03-04 12:10:00,34.08,34.08,34.02,34.03,4700.0,33.1579,33.1579,33.0995,33.1093,4700.0
2005-03-04 12:20:00,34.06,34.09,34.0,34.03,3800.0,33.1385,33.1676,33.0801,33.1093,3800.0
2005-03-04 12:30:00,34.02,34.02,33.92,33.97,6500.0,33.0995,33.0995,33.0022,33.0509,6500.0
2005-03-04 12:40:00,33.99,34.01,33.99,34.01,2100.0,33.0703,33.0898,33.0703,33.0898,2100.0
2005-03-04 12:50:00,34.0,34.08,34.0,34.08,4400.0,33.0801,33.1579,33.0801,33.1579,4400.0
2005-03-04 13:00:00,34.07,34.09,34.07,34.07,1000.0,33.1482,33.1676,33.1482,33.1482,1000.0
2005-03-04 13:10:00,34.09,34.09,34.01,34.04,2600.0,33.1676,33.1676,33.0898,33.119,2600.0
2005-03-04 13:20:00,34.06,34.07,34.04,34.05,3400.0,33.1385,33.1482,33.119,33.1287,3400.0
2005-03-04 13:30:00,34.06,34.06,34.02,34.05,1100.0,33.1385,33.1385,33.0995,33.1287,1100.0
2005-03-04 13:40:00,34.05,34.08,34.05,34.08,1500.0,33.1287,33.1579,33.1287,33.1579,1500.0
2005-03-04 13:50:00,34.08,34.1,34.07,34.1,4700.0,33.1579,33.1774,33.1482,33.1774,4700.0
2005-03-04 14:00:00,34.1,34.21,34.1,34.21,6000.0,33.1774,33.2844,33.1774,33.2844,6000.0
2005-03-04 14:10:00,34.21,34.22,34.15,34.15,3100.0,33.2844,33.2941,33.226,33.226,3100.0
2005-03-04 14:20:00,34.15,34.17,34.14,34.17,2300.0,33.226,33.2455,33.2163,33.2455,2300.0
2005-03-04 14:30:00,34.16,34.18,34.15,34.15,2500.0,33.2357,33.2552,33.226,33.226,2500.0
2005-03-04 14:40:00,34.16,34.18,34.16,34.17,3100.0,33.2357,33.2552,33.2357,33.2455,3100.0
2005-03-04 14:50:00,34.17,34.18,34.14,34.14,4100.0,33.2455,33.2552,33.2163,33.2163,4100.0
2005-03-04 15:00:00,34.15,34.17,34.11,34.17,11600.0,33.226,33.2455,33.1871,33.2455,11600.0
2005-03-04 15:10:00,34.18,34.18,34.15,34.15,13100.0,33.2552,33.2552,33.226,33.226,13100.0
2005-03-04 15:20:00,34.15,34.16,34.13,34.13,6500.0,33.226,33.2357,33.2066,33.2066,6500.0
2005-03-04 15:30:00,34.14,34.15,34.13,34.13,3800.0,33.2163,33.226,33.2066,33.2066,3800.0
2005-03-04 15:40:00,34.14,34.14,34.12,34.14,14500.0,33.2163,33.2163,33.1968,33.2163,14500.0
2005-03-04 15:50:00,34.14,34.14,34.05,34.05,9800.0,33.2163,33.2163,33.1287,33.1287,9800.0
2005-03-07 09:30:00,33.92,34.12,33.92,34.05,12200.0,33.0022,33.1968,33.0022,33.1287,12200.0
2005-03-07 09:40:00,34.14,34.19,34.11,34.14,3300.0,33.2163,33.2649,33.1871,33.2163,3300.0
2005-03-07 09:50:00,34.18,34.33,34.11,34.22,7700.0,33.2552,33.4011,33.1871,33.2941,7700.0
2005-03-07 10:00:00,34.22,34.29,34.18,34.29,4300.0,33.2941,33.3622,33.2552,33.3622,4300.0
2005-03-07 10:10:00,34.29,34.29,34.23,34.23,2100.0,33.3622,33.3622,33.3039,33.3039,2100.0
2005-03-07 10:20:00,34.24,34.26,34.24,34.26,1700.0,33.3136,33.333,33.3136,33.333,1700.0
2005-03-07 10:30:00,34.26,34.28,34.2,34.2,3100.0,33.333,33.3525,33.2747,33.2747,3100.0
2005-03-07 10:40:00,34.19,34.26,34.18,34.26,3300.0,33.2649,33.333,33.2552,33.333,3300.0
2005-03-07 10:50:00,34.25,34.25,34.2,34.24,2400.0,33.3233,33.3233,33.2747,33.3136,2400.0
2005-03-07 11:00:00,34.22,34.25,34.18,34.23,1600.0,33.2941,33.3233,33.2552,33.3039,1600.0
2005-03-07 11:10:00,34.2,34.22,34.19,34.19,2600.0,33.2747,33.2941,33.2649,33.2649,2600.0
2005-03-07 11:20:00,34.19,34.22,34.18,34.22,4000.0,33.2649,33.2941,33.2552,33.2941,4000.0
2005-03-07 11:30:00,34.23,34.25,34.18,34.22,6900.0,33.3039,33.3233,33.2552,33.2941,6900.0
2005-03-07 11:40:00,34.21,34.24,34.2,34.24,1400.0,33.2844,33.3136,33.2747,33.3136,1400.0
2005-03-07 11:50:00,34.24,34.26,34.23,34.24,3400.0,33.3136,33.333,33.3039,33.3136,3400.0
2005-03-07 12:00:00,34.24,34.25,34.21,34.21,3200.0,33.3136,33.3233,33.2844,33.2844,3200.0
2005-03-07 12:10:00,34.21,34.24,34.18,34.2,3000.0,33.2844,33.3136,33.2552,33.2747,3000.0
2005-03-07 12:20:00,34.2,34.22,34.19,34.22,2400.0,33.2747,33.2941,33.2649,33.2941,2400.0
2005-03-07 12:30:00,34.2,34.2,34.17,34.17,5100.0,33.2747,33.2747,33.2455,33.2455,5100.0
2005-03-07 12:40:00,34.16,34.18,34.15,34.15,2100.0,33.2357,33.2552,33.226,33.226,2100.0
2005-03-07 12:50:00,34.15,34.15,34.14,34.15,700.0,33.226,33.226,33.2163,33.226,700.0
2005-03-07 13:00:00,34.14,34.19,34.14,34.19,11600.0,33.2163,33.2649,33.2163,33.2649,11600.0
2005-03-07 13:10:00,34.19,34.31,34.19,34.31,6800.0,33.2649,33.3817,33.2649,33.3817,6800.0
2005-03-07 13:20:00,34.29,34.31,34.29,34.29,700.0,33.3622,33.3817,33.3622,33.3622,700.0
2005-03-07 13:30:00,34.3,34.33,34.29,34.33,27000.0,33.372,33.4011,33.3622,33.4011,27000.0
2005-03-07 13:40:00,34.33,34.33,34.29,34.33,5400.0,33.4011,33.4011,33.3622,33.4011,5400.0
2005-03-07 13:50:00,34.3,34.35,34.3,34.31,4300.0,33.372,33.4206,33.372,33.3817,4300.0
2005-03-07 14:00:00,34.34,34.35,34.29,34.31,14000.0,33.4109,33.4206,33.3622,33.3817,14000.0
2005-03-07 14:10:00,34.31,34.34,34.31,34.31,1400.0,33.3817,33.4109,33.3817,33.3817,1400.0
2005-03-07 14:20:00,34.3,34.3,34.24,34.25,6100.0,33.372,33.372,33.3136,33.3233,6100.0
2005-03-07 14:30:00,34.26,34.28,34.23,34.24,1500.0,33.333,33.3525,33.3039,33.3136,1500.0
2005-03-07 14:40:00,34.24,34.24,34.2,34.22,2400.0,33.3136,33.3136,33.2747,33.2941,2400.0
2005-03-07 14:50:00,34.21,34.25,34.21,34.25,6500.0,33.2844,33.3233,33.2844,33.3233,6500.0
2005-03-07 15:00:00,34.23,34.29,34.22,34.28,7900.0,33.3039,33.3622,33.2941,33.3525,7900.0
2005-03-07 15:10:00,34.29,34.31,34.27,34.28,1700.0,33.3622,33.3817,33.3428,33.3525,1700.0
2005-03-07 15:20:00,34.26,34.29,34.26,34.28,1600.0,33.333,33.3622,33.333,33.3525,1600.0
2005-03-07 15:30:00,34.28,34.29,34.25,34.28,6200.0,33.3525,33.3622,33.3233,33.3525,6200.0
2005-03-07 15:40:00,34.28,34.29,34.24,34.25,5200.0,33.3525,33.3622,33.3136,33.3233,5200.0
2005-03-07 15:50:00,34.25,34.26,34.24,34.26,6300.0,33.3233,33.333,33.3136,33.333,6300.0
2005-03-08 09:30:00,34.16,34.22,34.16,34.22,2400.0,33.2357,33.2941,33.2357,33.2941,2400.0
2005-03-08 09:40:00,34.26,34.26,34.23,34.23,3300.0,33.333,33.333,33.3039,33.3039,3300.0
2005-03-08 09:50:00,34.23,34.25,34.19,34.19,2100.0,33.3039,33.3233,33.2649,33.2649,2100.0
2005-03-08 10:00:00,34.18,34.18,34.1,34.1,4300.0,33.2552,33.2552,33.1774,33.1774,4300.0
2005-03-08 10:10:00,34.09,34.1,33.97,34.0,5900.0,33.1676,33.1774,33.0509,33.0801,5900.0
2005-03-08 10:20:00,34.01,34.01,33.97,33.97,1400.0,33.0898,33.0898,33.0509,33.0509,1400.0
2005-03-08 10:30:00,33.98,33.98,33.88,33.88,5200.0,33.0606,33.0606,32.9633,32.9633,5200.0
2005-03-08 10:40:00,33.85,33.86,33.82,33.82,9000.0,32.9341,32.9439,32.9049,32.9049,9000.0
2005-03-08 10:50:00,33.84,33.92,33.84,33.89,9100.0,32.9244,33.0022,32.9244,32.9731,9100.0
2005-03-08 11:00:00,33.89,33.9,33.85,33.85,4700.0,32.9731,32.9828,32.9341,32.9341,4700.0
2005-03-08 11:10:00,33.86,33.89,33.85,33.87,4400.0,32.9439,32.9731,32.9341,32.9536,4400.0
2005-03-08 11:20:00,33.87,33.88,33.86,33.87,3500.0,32.9536,32.9633,32.9439,32.9536,3500.0
2005-03-08 11:30:00,33.88,33.91,33.88,33.91,4200.0,32.9633,32.9925,32.9633,32.9925,4200.0
2005-03-08 11:40:00,33.92,33.92,33.89,33.89,4400.0,33.0022,33.0022,32.9731,32.9731,4400.0
2005-03-08 11:50:00,33.89,33.89,33.88,33.88,5100.0,32.9731,32.9731,32.9633,32.9633,5100.0
2005-03-08 12:00:00,33.88,33.89,33.88,33.88,7400.0,32.9633,32.9731,32.9633,32.9633,7400.0
2005-03-08 12:10:00,33.89,33.89,33.86,33.86,3500.0,32.9731,32.9731,32.9439,32.9439,3500.0
2005-03-08 12:20:00,33.86,33.86,33.85,33.85,1800.0,32.9439,32.9439,32.9341,32.9341,1800.0
2005-03-08 12:30:00,33.85,33.89,33.85,33.89,6100.0,32.9341,32.9731,32.9341,32.9731,6100.0
2005-03-08 12:40:00,33.93,33.93,33.9,33.9,1400.0,33.012,33.012,32.9828,32.9828,1400.0
2005-03-08 12:50:00,33.9,33.92,33.88,33.9,6800.0,32.9828,33.0022,32.9633,32.9828,6800.0
2005-03-08 13:00:00,33.91,33.93,33.9,33.92,7100.0,32.9925,33.012,32.9828,33.0022,7100.0
2005-03-08 13:10:00,33.93,34.01,33.93,34.01,3000.0,33.012,33.0898,33.012,33.0898,3000.0
2005-03-08 13:20:00,34.01,34.02,34.0,34.02,5100.0,33.0898,33.0995,33.0801,33.0995,5100.0
2005-03-08 13:30:00,34.02,34.03,34.02,34.03,6000.0,33.0995,33.1093,33.0995,33.1093,6000.0
2005-03-08 13:40:00,34.04,34.05,34.0,34.05,4900.0,33.119,33.1287,33.0801,33.1287,4900.0
2005-03-08 13:50:00,34.05,34.08,34.05,34.07,15500.0,33.1287,33.1579,33.1287,33.1482,15500.0
2005-03-08 14:00:00,34.07,34.1,34.07,34.09,5800.0,33.1482,33.1774,33.1482,33.1676,5800.0
2005-03-08 14:10:00,34.1,34.11,34.09,34.11,2200.0,33.1774,33.1871,33.1676,33.1871,2200.0
2005-03-08 14:20:00,34.11,34.11,34.02,34.06,14100.0,33.1871,33.1871,33.0995,33.1385,14100.0
2005-03-08 14:30:00,34.05,34.06,34.03,34.06,1300.0,33.1287,33.1385,33.1093,33.1385,1300.0
2005-03-08 14:40:00,34.06,34.06,34.03,34.04,4000.0,33.1385,33.1385,33.1093,33.119,4000.0
2005-03-08 14:50:00,34.03,34.04,33.98,33.98,13000.0,33.1093,33.119,33.0606,33.0606,13000.0
2005-03-08 15:00:00,33.97,33.97,33.95,33.95,1700.0,33.0509,33.0509,33.0314,33.0314,1700.0
2005-03-08 15:10:00,33.96,34.0,33.95,34.0,5700.0,33.0412,33.0801,33.0314,33.0801,5700.0
2005-03-08 15:20:00,34.0,34.0,33.97,33.97,5100.0,33.0801,33.0801,33.0509,33.0509,5100.0
2005-03-08 15:30:00,33.97,34.0,33.85,33.85,9500.0,33.0509,33.0801,32.9341,32.9341,9500.0
2005-03-08 15:40:00,33.86,33.91,33.86,33.91,5200.0,32.9439,32.9925,32.9439,32.9925,5200.0
2005-03-08 15:50:00,33.91,33.95,33.84,33.89,12100.0,32.9925,33.0314,32.9244,32.9731,12100.0
2005-03-09 09:30:00,33.82,33.88,33.82,33.88,5200.0,32.9049,32.9633,32.9049,32.9633,5200.0
2005-03-09 09:40:00,33.86,33.93,33.86,33.9,3200.0,32.9439,33.012,32.9439,32.9828,3200.0
2005-03-09 09:50:00,33.93,33.93,33.85,33.89,5900.0,33.012,33.012,32.9341,32.9731,5900.0
2005-03-09 10:00:00,33.85,33.88,33.85,33.85,4300.0,32.9341,32.9633,32.9341,32.9341,4300.0
2005-03-09 10:10:00,33.85,33.88,33.84,33.87,3900.0,32.9341,32.9633,32.9244,32.9536,3900.0
2005-03-09 10:20:00,33.87,33.91,33.82,33.9,2600.0,32.9536,32.9925,32.9049,32.9828,2600.0
2005-03-09 10:30:00,33.89,33.92,33.86,33.88,2900.0,32.9731,33.0022,32.9439,32.9633,2900.0
2005-03-09 10:40:00,33.89,33.98,33.88,33.98,2300.0,32.9731,33.0606,32.9633,33.0606,2300.0
2005-03-09 10:50:00,33.94,33.96,33.93,33.93,1300.0,33.0217,33.0412,33.012,33.012,1300.0
2005-03-09 11:00:00,33.93,33.94,33.87,33.87,1200.0,33.012,33.0217,32.9536,32.9536,1200.0
2005-03-09 11:10:00,33.84,33.84,33.8,33.82,3900.0,32.9244,32.9244,32.8855,32.9049,3900.0
2005-03-09 11:20:00,33.83,33.85,33.79,33.84,5300.0,32.9147,32.9341,32.8758,32.9244,5300.0
2005-03-09 11:30:00,33.84,33.84,33.77,33.77,5200.0,32.9244,32.9244,32.8563,32.8563,5200.0
2005-03-09 11:40:00,33.77,33.77,33.73,33.73,4500.0,32.8563,32.8563,32.8174,32.8174,4500.0
2005-03-09 11:50:00,33.73,33.73,33.7,33.7,1500.0,32.8174,32.8174,32.7882,32.7882,1500.0
2005-03-09 12:00:00,33.7,33.7,33.58,33.6,4800.0,32.7882,32.7882,32.6714,32.6909,4800.0
2005-03-09 12:10:00,33.63,33.63,33.59,33.59,5100.0,32.7201,32.7201,32.6812,32.6812,5100.0
2005-03-09 12:20:00,33.59,33.6,33.55,33.56,2100.0,32.6812,32.6909,32.6423,32.652,2100.0
2005-03-09 12:30:00,33.57,33.57,33.56,33.57,2700.0,32.6617,32.6617,32.652,32.6617,2700.0
2005-03-09 12:40:00,33.57,33.59,33.53,33.54,7000.0,32.6617,32.6812,32.6228,32.6325,7000.0
2005-03-09 12:50:00,33.52,33.53,33.39,33.42,6800.0,32.6131,32.6228,32.4866,32.5158,6800.0
2005-03-09 13:00:00,33.42,33.42,33.35,33.4,14200.0,32.5158,32.5158,32.4477,32.4963,14200.0
2005-03-09 13:10:00,33.4,33.43,33.4,33.43,1900.0,32.4963,32.5255,32.4963,32.5255,1900.0
2005-03-09 13:20:00,33.42,33.44,33.36,33.36,2100.0,32.5158,32.5352,32.4574,32.4574,2100.0
2005-03-09 13:30:00,33.37,33.39,33.36,33.39,1800.0,32.4671,32.4866,32.4574,32.4866,1800.0
2005-03-09 13:40:00,33.37,33.37,33.35,33.37,2300.0,32.4671,32.4671,32.4477,32.4671,2300.0
2005-03-09 13:50:00,33.38,33.41,33.35,33.41,2400.0,32.4768,32.506,32.4477,32.506,2400.0
2005-03-09 14:00:00,33.41,33.45,33.4,33.4,4800.0,32.506,32.545,32.4963,32.4963,4800.0
2005-03-09 14:10:00,33.41,33.43,33.4,33.43,1400.0,32.506,32.5255,32.4963,32.5255,1400.0
2005-03-09 14:20:00,33.44,33.57,33.43,33.44,14300.0,32.5352,32.6617,32.5255,32.5352,14300.0
2005-03-09 14:30:00,33.44,33.5,33.4,33.41,12800.0,32.5352,32.5936,32.4963,32.506,12800.0
2005-03-09 14:40:00,33.42,33.49,33.42,33.49,3400.0,32.5158,32.5839,32.5158,32.5839,3400.0
2005-03-09 14:50:00,33.49,33.49,33.45,33.47,2400.0,32.5839,32.5839,32.545,32.5644,2400.0
2005-03-09 15:00:00,33.47,33.5,33.44,33.44,3600.0,32.5644,32.5936,32.5352,32.5352,3600.0
2005-03-09 15:10:00,33.45,33.46,33.38,33.38,3200.0,32.545,32.5547,32.4768,32.4768,3200.0
2005-03-09 15:20:00,33.39,33.47,33.39,33.46,8300.0,32.4866,32.5644,32.4866,32.5547,8300.0
2005-03-09 15:30:00,33.46,33.48,33.45,33.47,10500.0,32.5547,32.5741,32.545,32.5644,10500.0
2005-03-09 15:40:00,33.47,33.47,33.35,33.44,11500.0,32.5644,32.5644,32.4477,32.5352,11500.0
2005-03-09 15:50:00,33.39,33.4,33.35,33.37,9500.0,32.4866,32.4963,32.4477,32.4671,9500.0
2005-03-10 09:30:00,33.45,33.5,33.45,33.46,4400.0,32.545,32.5936,32.545,32.5547,4400.0
2005-03-10 09:40:00,33.47,33.49,33.4,33.49,3500.0,32.5644,32.5839,32.4963,32.5839,3500.0
2005-03-10 09:50:00,33.43,33.49,33.42,33.49,4800.0,32.5255,32.5839,32.5158,32.5839,4800.0
2005-03-10 10:00:00,33.49,33.6,33.46,33.5,5600.0,32.5839,32.6909,32.5547,32.5936,5600.0
2005-03-10 10:10:00,33.47,33.49,33.45,33.45,1200.0,32.5644,32.5839,32.545,32.545,1200.0
2005-03-10 10:20:00,33.45,33.45,33.36,33.39,3600.0,32.545,32.545,32.4574,32.4866,3600.0
2005-03-10 10:30:00,33.38,33.38,33.28,33.28,3600.0,32.4768,32.4768,32.3796,32.3796,3600.0
2005-03-10 10:40:00,33.26,33.26,33.24,33.26,7800.0,32.3601,32.3601,32.3406,32.3601,7800.0
2005-03-10 10:50:00,33.25,33.26,33.16,33.16,9100.0,32.3504,32.3601,32.2628,32.2628,9100.0
2005-03-10 11:00:00,33.16,33.16,32.98,32.98,23400.0,32.2628,32.2628,32.0877,32.0877,23400.0
2005-03-10 11:10:00,33.0,33.02,32.93,32.97,15500.0,32.1071,32.1266,32.039,32.0779,15500.0
2005-03-10 11:20:00,32.98,32.98,32.92,32.94,10800.0,32.0877,32.0877,32.0293,32.0488,10800.0
2005-03-10 11:30:00,32.92,32.93,32.92,32.93,2100.0,32.0293,32.039,32.0293,32.039,2100.0
2005-03-10 11:40:00,32.93,32.96,32.87,32.96,5200.0,32.039,32.0682,31.9806,32.0682,5200.0
2005-03-10 11:50:00,32.95,33.01,32.95,33.01,7400.0,32.0585,32.1169,32.0585,32.1169,7400.0
2005-03-10 12:00:00,33.01,33.02,32.96,33.0,10000.0,32.1169,32.1266,32.0682,32.1071,10000.0
2005-03-10 12:10:00,33.0,33.04,33.0,33.04,4000.0,32.1071,32.146,32.1071,32.146,4000.0
2005-03-10 12:20:00,33.05,33.06,33.0,33.03,2600.0,32.1558,32.1655,32.1071,32.1363,2600.0
2005-03-10 12:30:00,33.04,33.13,33.04,33.13,2200.0,32.146,32.2336,32.146,32.2336,2200.0
2005-03-10 12:40:00,33.15,33.16,33.14,33.14,3700.0,32.2531,32.2628,32.2433,32.2433,3700.0
2005-03-10 12:50:00,33.13,33.15,33.12,33.15,4500.0,32.2336,32.2531,32.2239,32.2531,4500.0
2005-03-10 13:00:00,33.14,33.14,33.08,33.1,3900.0,32.2433,32.2433,32.185,32.2044,3900.0
2005-03-10 13:10:00,33.1,33.1,33.06,33.06,2200.0,32.2044,32.2044,32.1655,32.1655,2200.0
2005-03-10 13:20:00,33.08,33.12,33.03,33.11,7100.0,32.185,32.2239,32.1363,32.2142,7100.0
2005-03-10 13:30:00,33.11,33.18,33.11,33.18,4000.0,32.2142,32.2823,32.2142,32.2823,4000.0
2005-03-10 13:40:00,33.19,33.32,33.18,33.32,5300.0,32.292,32.4185,32.2823,32.4185,5300.0
2005-03-10 13:50:00,33.34,33.35,33.33,33.34,2900.0,32.4379,32.4477,32.4282,32.4379,2900.0
2005-03-10 14:00:00,33.34,33.34,33.27,33.27,2900.0,32.4379,32.4379,32.3698,32.3698,2900.0
2005-03-10 14:10:00,33.26,33.28,33.18,33.18,4200.0,32.3601,32.3796,32.2823,32.2823,4200.0
2005-03-10 14:20:00,33.19,33.19,32.99,33.05,47500.0,32.292,32.292,32.0974,32.1558,47500.0
2005-03-10 14:30:00,33.06,33.12,33.06,33.12,4200.0,32.1655,32.2239,32.1655,32.2239,4200.0
2005-03-10 14:40:00,33.12,33.21,33.05,33.21,7600.0,32.2239,32.3114,32.1558,32.3114,7600.0
2005-03-10 14:50:00,33.19,33.23,33.18,33.23,4200.0,32.292,32.3309,32.2823,32.3309,4200.0
2005-03-10 15:00:00,33.23,33.24,33.12,33.17,4700.0,32.3309,32.3406,32.2239,32.2725,4700.0
2005-03-10 15:10:00,33.15,33.19,33.15,33.18,3300.0,32.2531,32.292,32.2531,32.2823,3300.0
2005-03-10 15:20:00,33.17,33.22,33.17,33.22,2200.0,32.2725,32.3212,32.2725,32.3212,2200.0
2005-03-10 15:30:00,33.22,33.23,33.18,33.22,19500.0,32.3212,32.3309,32.2823,32.3212,19500.0
2005-03-10 15:40:00,33.22,33.25,33.2,33.23,8000.0,32.3212,32.3504,32.3017,32.3309,8000.0
2005-03-10 15:50:00,33.23,33.28,33.22,33.27,9900.0,32.3309,32.3796,32.3212,32.3698,9900.0
2005-03-11 09:30:00,33.22,33.27,33.19,33.19,5100.0,32.3212,32.3698,32.292,32.292,5100.0
2005-03-11 09:40:00,33.2,33.35,33.2,33.35,2500.0,32.3017,32.4477,32.3017,32.4477,2500.0
2005-03-11 09:50:00,33.37,33.57,33.33,33.52,8200.0,32.4671,32.6617,32.4282,32.6131,8200.0
2005-03-11 10:00:00,33.5,33.57,33.38,33.38,5300.0,32.5936,32.6617,32.4768,32.4768,5300.0
2005-03-11 10:10:00,33.4,33.4,33.28,33.32,5400.0,32.4963,32.4963,32.3796,32.4185,5400.0
2005-03-11 10:20:00,33.32,33.34,33.29,33.29,1800.0,32.4185,32.4379,32.3893,32.3893,1800.0
2005-03-11 10:30:00,33.34,33.39,33.32,33.35,2700.0,32.4379,32.4866,32.4185,32.4477,2700.0
2005-03-11 10:40:00,33.35,33.39,33.32,33.35,2300.0,32.4477,32.4866,32.4185,32.4477,2300.0
2005-03-11 10:50:00,33.35,33.36,33.25,33.25,5900.0,32.4477,32.4574,32.3504,32.3504,5900.0
2005-03-11 11:00:00,33.29,33.33,33.28,33.31,5500.0,32.3893,32.4282,32.3796,32.4087,5500.0
2005-03-11 11:10:00,33.35,33.35,33.31,33.34,1200.0,32.4477,32.4477,32.4087,32.4379,1200.0
2005-03-11 11:20:00,33.35,33.36,33.35,33.35,1700.0,32.4477,32.4574,32.4477,32.4477,1700.0
2005-03-11 11:30:00,33.33,33.33,33.33,33.33,1900.0,32.4282,32.4282,32.4282,32.4282,1900.0
2005-03-11 11:40:00,33.34,33.4,33.34,33.35,1800.0,32.4379,32.4963,32.4379,32.4477,1800.0
2005-03-11 11:50:00,33.36,33.37,33.35,33.35,1000.0,32.4574,32.4671,32.4477,32.4477,1000.0
2005-03-11 12:00:00,33.35,33.35,33.27,33.3,12500.0,32.4477,32.4477,32.3698,32.399,12500.0
2005-03-11 12:10:00,33.31,33.32,33.31,33.32,300.0,32.4087,32.4185,32.4087,32.4185,300.0
2005-03-11 12:20:00,33.32,33.32,33.32,33.32,400.0,32.4185,32.4185,32.4185,32.4185,400.0
2005-03-11 12:30:00,33.33,33.34,33.32,33.32,3600.0,32.4282,32.4379,32.4185,32.4185,3600.0
2005-03-11 12:40:00,33.32,33.37,33.32,33.37,2600.0,32.4185,32.4671,32.4185,32.4671,2600.0
2005-03-11 12:50:00,33.36,33.36,33.25,33.32,3600.0,32.4574,32.4574,32.3504,32.4185,3600.0
2005-03-11 13:00:00,33.31,33.33,33.31,33.33,4100.0,32.4087,32.4282,32.4087,32.4282,4100.0
2005-03-11 13:10:00,33.34,33.34,33.32,33.32,2900.0,32.4379,32.4379,32.4185,32.4185,2900.0
2005-03-11 13:20:00,33.33,33.36,33.33,33.36,900.0,32.4282,32.4574,32.4282,32.4574,900.0
2005-03-11 13:30:00,33.36,33.36,33.36,33.36,300.0,32.4574,32.4574,32.4574,32.4574,300.0
2005-03-11 13:40:00,33.36,33.36,33.32,33.33,9200.0,32.4574,32.4574,32.4185,32.4282,9200.0
2005-03-11 13:50:00,33.3,33.32,33.29,33.29,11300.0,32.399,32.4185,32.3893,32.3893,11300.0
2005-03-11 14:00:00,33.29,33.37,33.29,33.37,7200.0,32.3893,32.4671,32.3893,32.4671,7200.0
2005-03-11 14:10:00,33.37,33.37,33.34,33.34,1100.0,32.4671,32.4671,32.4379,32.4379,1100.0
2005-03-11 14:20:00,33.34,33.35,33.34,33.35,1500.0,32.4379,32.4477,32.4379,32.4477,1500.0
2005-03-11 14:30:00,33.35,33.35,33.32,33.32,3300.0,32.4477,32.4477,32.4185,32.4185,3300.0
2005-03-11 14:40:00,33.33,33.33,33.31,33.33,3900.0,32.4282,32.4282,32.4087,32.4282,3900.0
2005-03-11 14:50:00,33.34,33.35,33.32,33.33,10300.0,32.4379,32.4477,32.4185,32.4282,10300.0
2005-03-11 15:00:00,33.33,33.35,33.3,33.34,13200.0,32.4282,32.4477,32.399,32.4379,13200.0
2005-03-11 15:10:00,33.34,33.34,33.33,33.33,1400.0,32.4379,32.4379,32.4282,32.4282,1400.0
2005-03-11 15:20:00,33.31,33.35,33.31,33.33,3400.0,32.4087,32.4477,32.4087,32.4282,3400.0
2005-03-11 15:30:00,33.34,33.35,33.32,33.32,3600.0,32.4379,32.4477,32.4185,32.4185,3600.0
2005-03-11 15:40:00,33.35,33.39,33.32,33.35,5600.0,32.4477,32.4866,32.4185,32.4477,5600.0
2005-03-11 15:50:00,33.36,33.36,33.34,33.34,6100.0,32.4574,32.4574,32.4379,32.4379,6100.0
2005-03-14 09:30:00,33.34,33.49,33.34,33.44,8300.0,32.4379,32.5839,32.4379,32.5352,8300.0
2005-03-14 09:40:00,33.43,33.5,33.38,33.38,6700.0,32.5255,32.5936,32.4768,32.4768,6700.0
2005-03-14 09:50:00,33.36,33.45,33.36,33.41,5400.0,32.4574,32.545,32.4574,32.506,5400.0
2005-03-14 10:00:00,33.41,33.44,33.37,33.44,6100.0,32.506,32.5352,32.4671,32.5352,6100.0
2005-03-14 10:10:00,33.44,33.46,33.39,33.44,5500.0,32.5352,32.5547,32.4866,32.5352,5500.0
2005-03-14 10:20:00,33.43,33.43,33.38,33.42,3400.0,32.5255,32.5255,32.4768,32.5158,3400.0
2005-03-14 10:30:00,33.43,33.61,33.42,33.58,8300.0,32.5255,32.7006,32.5158,32.6714,8300.0
2005-03-14 10:40:00,33.52,33.52,33.41,33.45,8100.0,32.6131,32.6131,32.506,32.545,8100.0
2005-03-14 10:50:00,33.48,33.48,33.37,33.4,7400.0,32.5741,32.5741,32.4671,32.4963,7400.0
2005-03-14 11:00:00,33.4,33.42,33.32,33.33,5300.0,32.4963,32.5158,32.4185,32.4282,5300.0
2005-03-14 11:10:00,33.32,33.33,33.26,33.33,5900.0,32.4185,32.4282,32.3601,32.4282,5900.0
2005-03-14 11:20:00,33.35,33.35,33.3,33.3,3700.0,32.4477,32.4477,32.399,32.399,3700.0
2005-03-14 11:30:00,33.29,33.34,33.27,33.32,4100.0,32.3893,32.4379,32.3698,32.4185,4100.0
2005-03-14 11:40:00,33.33,33.33,33.28,33.3,6900.0,32.4282,32.4282,32.3796,32.399,6900.0
2005-03-14 11:50:00,33.29,33.35,33.28,33.35,4400.0,32.3893,32.4477,32.3796,32.4477,4400.0
2005-03-14 12:00:00,33.35,33.37,33.35,33.37,4400.0,32.4477,32.4671,32.4477,32.4671,4400.0
2005-03-14 12:10:00,33.37,33.37,33.35,33.36,3300.0,32.4671,32.4671,32.4477,32.4574,3300.0
2005-03-14 12:20:00,33.34,33.45,33.34,33.42,4500.0,32.4379,32.545,32.4379,32.5158,4500.0
2005-03-14 12:30:00,33.42,33.42,33.31,33.36,5500.0,32.5158,32.5158,32.4087,32.4574,5500.0
2005-03-14 12:40:00,33.36,33.43,33.36,33.37,4600.0,32.4574,32.5255,32.4574,32.4671,4600.0
2005-03-14 12:50:00,33.38,33.38,33.37,33.37,2900.0,32.4768,32.4768,32.4671,32.4671,2900.0
2005-03-14 13:00:00,33.36,33.38,33.35,33.37,5100.0,32.4574,32.4768,32.4477,32.4671,5100.0
2005-03-14 13:10:00,33.37,33.38,33.36,33.36,6700.0,32.4671,32.4768,32.4574,32.4574,6700.0
2005-03-14 13:20:00,33.36,33.36,33.35,33.35,4200.0,32.4574,32.4574,32.4477,32.4477,4200.0
2005-03-14 13:30:00,33.34,33.34,33.25,33.29,6500.0,32.4379,32.4379,32.3504,32.3893,6500.0
2005-03-14 13:40:00,33.3,33.31,33.25,33.26,4900.0,32.399,32.4087,32.3504,32.3601,4900.0
2005-03-14 13:50:00,33.25,33.26,33.19,33.2,5800.0,32.3504,32.3601,32.292,32.3017,5800.0
2005-03-14 14:00:00,33.21,33.23,33.21,33.21,3000.0,32.3114,32.3309,32.3114,32.3114,3000.0
2005-03-14 14:10:00,33.2,33.21,33.17,33.2,6600.0,32.3017,32.3114,32.2725,32.3017,6600.0
2005-03-14 14:20:00,33.19,33.26,33.19,33.22,5200.0,32.292,32.3601,32.292,32.3212,5200.0
2005-03-14 14:30:00,33.22,33.22,33.18,33.18,2900.0,32.3212,32.3212,32.2823,32.2823,2900.0
2005-03-14 14:40:00,33.14,33.23,33.14,33.23,3700.0,32.2433,32.3309,32.2433,32.3309,3700.0
2005-03-14 14:50:00,33.24,33.24,33.21,33.22,3100.0,32.3406,32.3406,32.3114,32.3212,3100.0
2005-03-14 15:00:00,33.22,33.22,33.19,33.19,5800.0,32.3212,32.3212,32.292,32.292,5800.0
2005-03-14 15:10:00,33.19,33.21,33.18,33.18,5700.0,32.292,32.3114,32.2823,32.2823,5700.0
2005-03-14 15:20:00,33.19,33.29,33.18,33.29,7800.0,32.292,32.3893,32.2823,32.3893,7800.0
2005-03-14 15:30:00,33.29,33.29,33.22,33.23,6500.0,32.3893,32.3893,32.3212,32.3309,6500.0
2005-03-14 15:40:00,33.23,33.24,33.22,33.22,4800.0,32.3309,32.3406,32.3212,32.3212,4800.0
2005-03-14 15:50:00,33.23,33.33,33.23,33.3,7700.0,32.3309,32.4282,32.3309,32.399,7700.0
2005-03-15 09:30:00,33.32,33.38,33.27,33.38,3800.0,32.4185,32.4768,32.3698,32.4768,3800.0
2005-03-15 09:40:00,33.38,33.38,33.3,33.32,10900.0,32.4768,32.4768,32.399,32.4185,10900.0
2005-03-15 09:50:00,33.31,33.31,33.24,33.28,4500.0,32.4087,32.4087,32.3406,32.3796,4500.0
2005-03-15 10:00:00,33.28,33.37,33.21,33.26,8100.0,32.3796,32.4671,32.3114,32.3601,8100.0
2005-03-15 10:10:00,33.27,33.32,33.22,33.25,8100.0,32.3698,32.4185,32.3212,32.3504,8100.0
2005-03-15 10:20:00,33.28,33.28,33.18,33.25,5000.0,32.3796,32.3796,32.2823,32.3504,5000.0
2005-03-15 10:30:00,33.23,33.23,33.15,33.22,5200.0,32.3309,32.3309,32.2531,32.3212,5200.0
2005-03-15 10:40:00,33.25,33.28,33.25,33.28,10200.0,32.3504,32.3796,32.3504,32.3796,10200.0
2005-03-15 10:50:00,33.29,33.3,33.26,33.27,3000.0,32.3893,32.399,32.3601,32.3698,3000.0
2005-03-15 11:00:00,33.29,33.31,33.28,33.28,3800.0,32.3893,32.4087,32.3796,32.3796,3800.0
2005-03-15 11:10:00,33.25,33.26,33.22,33.26,12400.0,32.3504,32.3601,32.3212,32.3601,12400.0
2005-03-15 11:20:00,33.25,33.25,33.19,33.2,3100.0,32.3504,32.3504,32.292,32.3017,3100.0
2005-03-15 11:30:00,33.21,33.22,33.11,33.11,8400.0,32.3114,32.3212,32.2142,32.2142,8400.0
2005-03-15 11:40:00,33.11,33.18,33.07,33.16,8800.0,32.2142,32.2823,32.1752,32.2628,8800.0
2005-03-15 11:50:00,33.15,33.15,33.12,33.12,4100.0,32.2531,32.2531,32.2239,32.2239,4100.0
2005-03-15 12:00:00,33.11,33.13,33.05,33.06,5600.0,32.2142,32.2336,32.1558,32.1655,5600.0
2005-03-15 12:10:00,33.06,33.12,33.02,33.11,4500.0,32.1655,32.2239,32.1266,32.2142,4500.0
2005-03-15 12:20:00,33.09,33.21,33.09,33.21,8100.0,32.1947,32.3114,32.1947,32.3114,8100.0
2005-03-15 12:30:00,33.21,33.22,33.13,33.15,5400.0,32.3114,32.3212,32.2336,32.2531,5400.0
2005-03-15 12:40:00,33.15,33.15,33.14,33.15,3400.0,32.2531,32.2531,32.2433,32.2531,3400.0
2005-03-15 12:50:00,33.15,33.15,33.07,33.11,5600.0,32.2531,32.2531,32.1752,32.2142,5600.0
2005-03-15 13:00:00,33.11,33.18,33.1,33.17,10100.0,32.2142,32.2823,32.2044,32.2725,10100.0
2005-03-15 13:10:00,33.17,33.17,33.07,33.09,10000.0,32.2725,32.2725,32.1752,32.1947,10000.0
2005-03-15 13:20:00,33.1,33.1,33.03,33.03,5100.0,32.2044,32.2044,32.1363,32.1363,5100.0
2005-03-15 13:30:00,33.02,33.03,33.01,33.02,9700.0,32.1266,32.1363,32.1169,32.1266,9700.0
2005-03-15 13:40:00,33.02,33.02,32.9,32.9,8000.0,32.1266,32.1266,32.0098,32.0098,8000.0
2005-03-15 13:50:00,32.9,33.02,32.9,33.02,11400.0,32.0098,32.1266,32.0098,32.1266,11400.0
2005-03-15 14:00:00,32.97,33.02,32.97,32.98,3600.0,32.0779,32.1266,32.0779,32.0877,3600.0
2005-03-15 14:10:00,32.96,33.04,32.95,32.97,7600.0,32.0682,32.146,32.0585,32.0779,7600.0
2005-03-15 14:20:00,32.97,32.97,32.94,32.95,3100.0,32.0779,32.0779,32.0488,32.0585,3100.0
2005-03-15 14:30:00,32.95,32.96,32.92,32.92,4200.0,32.0585,32.0682,32.0293,32.0293,4200.0
2005-03-15 14:40:00,32.94,33.11,32.94,33.11,15300.0,32.0488,32.2142,32.0488,32.2142,15300.0
2005-03-15 14:50:00,33.08,33.09,33.03,33.06,22400.0,32.185,32.1947,32.1363,32.1655,22400.0
2005-03-15 15:00:00,33.06,33.07,33.03,33.03,3600.0,32.1655,32.1752,32.1363,32.1363,3600.0
2005-03-15 15:10:00,33.03,33.03,32.91,32.98,28300.0,32.1363,32.1363,32.0196,32.0877,28300.0
2005-03-15 15:20:00,32.99,33.11,32.99,33.08,22300.0,32.0974,32.2142,32.0974,32.185,22300.0
2005-03-15 15:30:00,33.07,33.09,32.98,33.09,21900.0,32.1752,32.1947,32.0877,32.1947,21900.0
2005-03-15 15:40:00,33.09,33.09,32.98,33.04,22900.0,32.1947,32.1947,32.0877,32.146,22900.0
2005-03-15 15:50:00,33.05,33.05,33.0,33.03,17800.0,32.1558,32.1558,32.1071,32.1363,17800.0
2005-03-16 09:30:00,32.9,33.15,32.9,33.15,7600.0,32.0098,32.2531,32.0098,32.2531,7600.0
2005-03-16 09:40:00,33.14,33.18,33.01,33.05,5000.0,32.2433,32.2823,32.1169,32.1558,5000.0
2005-03-16 09:50:00,33.04,33.17,33.04,33.13,6600.0,32.146,32.2725,32.146,32.2336,6600.0
2005-03-16 10:00:00,33.12,33.17,33.08,33.17,8200.0,32.2239,32.2725,32.185,32.2725,8200.0
2005-03-16 10:10:00,33.17,33.28,33.17,33.24,7700.0,32.2725,32.3796,32.2725,32.3406,7700.0
2005-03-16 10:20:00,33.23,33.3,33.23,33.23,6100.0,32.3309,32.399,32.3309,32.3309,6100.0
2005-03-16 10:30:00,33.26,33.28,33.24,33.24,6500.0,32.3601,32.3796,32.3406,32.3406,6500.0
2005-03-16 10:40:00,33.23,33.23,33.05,33.09,3200.0,32.3309,32.3309,32.1558,32.1947,3200.0
2005-03-16 10:50:00,33.08,33.08,33.0,33.04,6100.0,32.185,32.185,32.1071,32.146,6100.0
2005-03-16 11:00:00,33.03,33.16,33.03,33.15,14600.0,32.1363,32.2628,32.1363,32.2531,14600.0
2005-03-16 11:10:00,33.14,33.14,33.01,33.02,4700.0,32.2433,32.2433,32.1169,32.1266,4700.0
2005-03-16 11:20:00,33.0,33.1,32.98,33.08,7700.0,32.1071,32.2044,32.0877,32.185,7700.0
2005-03-16 11:30:00,33.07,33.13,33.06,33.09,2500.0,32.1752,32.2336,32.1655,32.1947,2500.0
2005-03-16 11:40:00,33.08,33.08,33.0,33.0,1300.0,32.185,32.185,32.1071,32.1071,1300.0
2005-03-16 11:50:00,33.0,33.09,33.0,33.03,3000.0,32.1071,32.1947,32.1071,32.1363,3000.0
2005-03-16 12:00:00,33.01,33.07,32.99,33.01,3800.0,32.1169,32.1752,32.0974,32.1169,3800.0
2005-03-16 12:10:00,33.01,33.11,33.0,33.11,3700.0,32.1169,32.2142,32.1071,32.2142,3700.0
2005-03-16 12:20:00,33.12,33.12,33.11,33.12,3200.0,32.2239,32.2239,32.2142,32.2239,3200.0
2005-03-16 12:30:00,33.1,33.13,33.1,33.13,3700.0,32.2044,32.2336,32.2044,32.2336,3700.0
2005-03-16 12:40:00,33.18,33.18,33.13,33.13,2300.0,32.2823,32.2823,32.2336,32.2336,2300.0
2005-03-16 12:50:00,33.12,33.12,33.07,33.11,2000.0,32.2239,32.2239,32.1752,32.2142,2000.0
2005-03-16 13:00:00,33.12,33.12,33.06,33.07,2000.0,32.2239,32.2239,32.1655,32.1752,2000.0
2005-03-16 13:10:00,33.06,33.06,33.03,33.03,1300.0,32.1655,32.1655,32.1363,32.1363,1300.0
2005-03-16 13:20:00,33.01,33.07,33.01,33.02,2300.0,32.1169,32.1752,32.1169,32.1266,2300.0
2005-03-16 13:30:00,33.0,33.06,32.97,32.98,5800.0,32.1071,32.1655,32.0779,32.0877,5800.0
2005-03-16 13:40:00,32.99,33.08,32.99,33.05,2700.0,32.0974,32.185,32.0974,32.1558,2700.0
2005-03-16 13:50:00,33.04,33.04,32.97,32.97,3300.0,32.146,32.146,32.0779,32.0779,3300.0
2005-03-16 14:00:00,32.97,32.97,32.93,32.93,2700.0,32.0779,32.0779,32.039,32.039,2700.0
2005-03-16 14:10:00,32.94,33.02,32.94,33.0,3500.0,32.0488,32.1266,32.0488,32.1071,3500.0
2005-03-16 14:20:00,33.02,33.02,33.0,33.0,2800.0,32.1266,32.1266,32.1071,32.1071,2800.0
2005-03-16 14:30:00,33.0,33.03,32.98,33.0,4900.0,32.1071,32.1363,32.0877,32.1071,4900.0
2005-03-16 14:40:00,33.05,33.09,33.05,33.07,7900.0,32.1558,32.1947,32.1558,32.1752,7900.0
2005-03-16 14:50:00,33.05,33.07,33.03,33.06,6100.0,32.1558,32.1752,32.1363,32.1655,6100.0
2005-03-16 15:00:00,33.07,33.08,33.0,33.0,9000.0,32.1752,32.185,32.1071,32.1071,9000.0
2005-03-16 15:10:00,33.03,33.06,33.01,33.01,10900.0,32.1363,32.1655,32.1169,32.1169,10900.0
2005-03-16 15:20:00,33.01,33.01,32.93,32.98,6600.0,32.1169,32.1169,32.039,32.0877,6600.0
2005-03-16 15:30:00,32.97,32.97,32.89,32.89,11100.0,32.0779,32.0779,32.0001,32.0001,11100.0
2005-03-16 15:40:00,32.89,32.96,32.87,32.89,11400.0,32.0001,32.0682,31.9806,32.0001,11400.0
2005-03-16 15:50:00,32.88,32.9,32.87,32.88,18800.0,31.9904,32.0098,31.9806,31.9904,18800.0
2005-03-17 09:30:00,33.0,33.03,32.9,32.9,6000.0,32.1071,32.1363,32.0098,32.0098,6000.0
2005-03-17 09:40:00,32.91,33.01,32.86,32.99,6400.0,32.0196,32.1169,31.9709,32.0974,6400.0
2005-03-17 09:50:00,33.0,33.01,32.81,32.81,9800.0,32.1071,32.1169,31.9223,31.9223,9800.0
2005-03-17 10:00:00,32.79,32.98,32.79,32.98,14100.0,31.9028,32.0877,31.9028,32.0877,14100.0
2005-03-17 10:10:00,32.99,33.0,32.96,33.0,10600.0,32.0974,32.1071,32.0682,32.1071,10600.0
2005-03-17 10:20:00,33.0,33.02,32.98,33.01,10200.0,32.1071,32.1266,32.0877,32.1169,10200.0
2005-03-17 10:30:00,33.01,33.05,32.98,33.03,30200.0,32.1169,32.1558,32.0877,32.1363,30200.0
2005-03-17 10:40:00,33.02,33.03,32.93,32.99,5100.0,32.1266,32.1363,32.039,32.0974,5100.0
2005-03-17 10:50:00,32.99,32.99,32.97,32.99,5000.0,32.0974,32.0974,32.0779,32.0974,5000.0
2005-03-17 11:00:00,33.0,33.0,32.98,32.98,1600.0,32.1071,32.1071,32.0877,32.0877,1600.0
2005-03-17 11:10:00,32.99,33.0,32.95,32.98,3800.0,32.0974,32.1071,32.0585,32.0877,3800.0
2005-03-17 11:20:00,32.99,32.99,32.91,32.92,1800.0,32.0974,32.0974,32.0196,32.0293,1800.0
2005-03-17 11:30:00,32.91,32.91,32.86,32.86,3400.0,32.0196,32.0196,31.9709,31.9709,3400.0
2005-03-17 11:40:00,32.84,32.88,32.81,32.87,2500.0,31.9515,31.9904,31.9223,31.9806,2500.0
2005-03-17 11:50:00,32.87,32.88,32.86,32.86,1100.0,31.9806,31.9904,31.9709,31.9709,1100.0
2005-03-17 12:00:00,32.87,32.87,32.76,32.77,4000.0,31.9806,31.9806,31.8736,31.8834,4000.0
2005-03-17 12:10:00,32.76,32.84,32.76,32.82,2400.0,31.8736,31.9515,31.8736,31.932,2400.0
2005-03-17 12:20:00,32.81,32.85,32.81,32.85,2300.0,31.9223,31.9612,31.9223,31.9612,2300.0
2005-03-17 12:30:00,32.86,32.88,32.86,32.87,2100.0,31.9709,31.9904,31.9709,31.9806,2100.0
2005-03-17 12:40:00,32.87,32.87,32.79,32.79,2600.0,31.9806,31.9806,31.9028,31.9028,2600.0
2005-03-17 12:50:00,32.79,32.8,32.72,32.73,7400.0,31.9028,31.9125,31.8347,31.8444,7400.0
2005-03-17 13:00:00,32.74,32.76,32.71,32.73,2400.0,31.8542,31.8736,31.825,31.8444,2400.0
2005-03-17 13:10:00,32.73,32.73,32.69,32.7,5200.0,31.8444,31.8444,31.8055,31.8152,5200.0
2005-03-17 13:20:00,32.7,32.77,32.7,32.77,1200.0,31.8152,31.8834,31.8152,31.8834,1200.0
2005-03-17 13:30:00,32.75,32.79,32.75,32.79,3300.0,31.8639,31.9028,31.8639,31.9028,3300.0
2005-03-17 13:40:00,32.79,32.81,32.79,32.8,3100.0,31.9028,31.9223,31.9028,31.9125,3100.0
2005-03-17 13:50:00,32.8,32.81,32.79,32.79,3600.0,31.9125,31.9223,31.9028,31.9028,3600.0
2005-03-17 14:00:00,32.79,32.8,32.78,32.8,1800.0,31.9028,31.9125,31.8931,31.9125,1800.0
2005-03-17 14:10:00,32.81,32.85,32.8,32.85,2600.0,31.9223,31.9612,31.9125,31.9612,2600.0
2005-03-17 14:20:00,32.84,32.88,32.84,32.88,4300.0,31.9515,31.9904,31.9515,31.9904,4300.0
2005-03-17 14:30:00,32.88,32.89,32.86,32.86,3300.0,31.9904,32.0001,31.9709,31.9709,3300.0
2005-03-17 14:40:00,32.85,32.86,32.83,32.84,3100.0,31.9612,31.9709,31.9417,31.9515,3100.0
2005-03-17 14:50:00,32.84,32.85,32.83,32.84,2300.0,31.9515,31.9612,31.9417,31.9515,2300.0
2005-03-17 15:00:00,32.83,32.84,32.81,32.83,2900.0,31.9417,31.9515,31.9223,31.9417,2900.0
2005-03-17 15:10:00,32.83,32.85,32.82,32.83,4500.0,31.9417,31.9612,31.932,31.9417,4500.0
2005-03-17 15:20:00,32.83,32.85,32.83,32.84,5000.0,31.9417,31.9612,31.9417,31.9515,5000.0
2005-03-17 15:30:00,32.83,32.9,32.83,32.9,18200.0,31.9417,32.0098,31.9417,32.0098,18200.0
2005-03-17 15:40:00,32.88,32.88,32.84,32.84,3000.0,31.9904,31.9904,31.9515,31.9515,3000.0
2005-03-17 15:50:00,32.82,32.85,32.78,32.82,18400.0,31.932,31.9612,31.8931,31.932,18400.0
2005-03-18 09:30:00,32.95,33.0,32.88,32.98,39300.0,32.0585,32.1071,31.9904,32.0877,39300.0
2005-03-18 09:40:00,32.99,32.99,32.9,32.9,8700.0,32.0974,32.0974,32.0098,32.0098,8700.0
2005-03-18 09:50:00,32.9,32.98,32.88,32.92,2700.0,32.0098,32.0877,31.9904,32.0293,2700.0
2005-03-18 10:00:00,32.97,32.99,32.91,32.95,11600.0,32.0779,32.0974,32.0196,32.0585,11600.0
2005-03-18 10:10:00,32.96,33.0,32.94,32.98,2100.0,32.0682,32.1071,32.0488,32.0877,2100.0
2005-03-18 10:20:00,32.99,33.14,32.99,33.11,31600.0,32.0974,32.2433,32.0974,32.2142,31600.0
2005-03-18 10:30:00,33.13,33.14,33.05,33.05,4100.0,32.2336,32.2433,32.1558,32.1558,4100.0
2005-03-18 10:40:00,33.05,33.05,33.0,33.02,3600.0,32.1558,32.1558,32.1071,32.1266,3600.0
2005-03-18 10:50:00,33.02,33.08,32.93,33.08,17800.0,32.1266,32.185,32.039,32.185,17800.0
2005-03-18 11:00:00,33.06,33.18,33.06,33.15,19600.0,32.1655,32.2823,32.1655,32.2531,19600.0
2005-03-18 11:10:00,33.14,33.15,33.09,33.09,11100.0,32.2433,32.2531,32.1947,32.1947,11100.0
2005-03-18 11:20:00,33.11,33.23,33.11,33.23,7100.0,32.2142,32.3309,32.2142,32.3309,7100.0
2005-03-18 11:30:00,33.2,33.2,33.15,33.15,7500.0,32.3017,32.3017,32.2531,32.2531,7500.0
2005-03-18 11:40:00,33.16,33.21,33.15,33.2,8100.0,32.2628,32.3114,32.2531,32.3017,8100.0
2005-03-18 11:50:00,33.19,33.22,33.19,33.21,3000.0,32.292,32.3212,32.292,32.3114,3000.0
2005-03-18 12:00:00,33.22,33.3,33.2,33.25,8500.0,32.3212,32.399,32.3017,32.3504,8500.0
2005-03-18 12:10:00,33.26,33.26,33.23,33.23,3500.0,32.3601,32.3601,32.3309,32.3309,3500.0
2005-03-18 12:20:00,33.21,33.27,33.21,33.26,7900.0,32.3114,32.3698,32.3114,32.3601,7900.0
2005-03-18 12:30:00,33.24,33.24,33.21,33.21,3600.0,32.3406,32.3406,32.3114,32.3114,3600.0
2005-03-18 12:40:00,33.21,33.27,33.21,33.23,5300.0,32.3114,32.3698,32.3114,32.3309,5300.0
2005-03-18 12:50:00,33.23,33.26,33.21,33.22,7600.0,32.3309,32.3601,32.3114,32.3212,7600.0
2005-03-18 13:00:00,33.22,33.31,33.21,33.3,9400.0,32.3212,32.4087,32.3114,32.399,9400.0
2005-03-18 13:10:00,33.26,33.35,33.21,33.33,6400.0,32.3601,32.4477,32.3114,32.4282,6400.0
2005-03-18 13:20:00,33.32,33.33,33.29,33.33,5500.0,32.4185,32.4282,32.3893,32.4282,5500.0
2005-03-18 13:30:00,33.32,33.35,33.25,33.33,3600.0,32.4185,32.4477,32.3504,32.4282,3600.0
2005-03-18 13:40:00,33.34,33.35,33.2,33.3,4300.0,32.4379,32.4477,32.3017,32.399,4300.0
2005-03-18 13:50:00,33.29,33.35,33.27,33.35,8800.0,32.3893,32.4477,32.3698,32.4477,8800.0
2005-03-18 14:00:00,33.36,33.45,33.36,33.45,9700.0,32.4574,32.545,32.4574,32.545,9700.0
2005-03-18 14:10:00,33.44,33.47,33.4,33.43,6300.0,32.5352,32.5644,32.4963,32.5255,6300.0
2005-03-18 14:20:00,33.45,33.5,33.4,33.47,10400.0,32.545,32.5936,32.4963,32.5644,10400.0
2005-03-18 14:30:00,33.49,33.5,33.41,33.41,7000.0,32.5839,32.5936,32.506,32.506,7000.0
2005-03-18 14:40:00,33.4,33.47,33.39,33.44,8400.0,32.4963,32.5644,32.4866,32.5352,8400.0
2005-03-18 14:50:00,33.49,33.49,33.41,33.44,5600.0,32.5839,32.5839,32.506,32.5352,5600.0
2005-03-18 15:00:00,33.42,33.44,33.35,33.42,5500.0,32.5158,32.5352,32.4477,32.5158,5500.0
2005-03-18 15:10:00,33.42,33.44,33.36,33.37,19500.0,32.5158,32.5352,32.4574,32.4671,19500.0
2005-03-18 15:20:00,33.36,33.41,33.31,33.38,22400.0,32.4574,32.506,32.4087,32.4768,22400.0
2005-03-18 15:30:00,33.36,33.36,33.28,33.28,7900.0,32.4574,32.4574,32.3796,32.3796,7900.0
2005-03-18 15:40:00,33.27,33.33,33.27,33.29,8400.0,32.3698,32.4282,32.3698,32.3893,8400.0
2005-03-18 15:50:00,33.28,33.34,33.28,33.33,28800.0,32.3796,32.4379,32.3796,32.4282,28800.0
2005-03-21 09:30:00,33.31,33.45,33.25,33.41,10000.0,32.4087,32.545,32.3504,32.506,10000.0
2005-03-21 09:40:00,33.4,33.43,33.25,33.39,4500.0,32.4963,32.5255,32.3504,32.4866,4500.0
2005-03-21 09:50:00,33.44,33.44,33.37,33.39,4600.0,32.5352,32.5352,32.4671,32.4866,4600.0
2005-03-21 10:00:00,33.39,33.39,33.3,33.32,12100.0,32.4866,32.4866,32.399,32.4185,12100.0
2005-03-21 10:10:00,33.35,33.42,33.35,33.42,2500.0,32.4477,32.5158,32.4477,32.5158,2500.0
2005-03-21 10:20:00,33.43,33.43,33.36,33.38,5900.0,32.5255,32.5255,32.4574,32.4768,5900.0
2005-03-21 10:30:00,33.41,33.41,33.31,33.33,16400.0,32.506,32.506,32.4087,32.4282,16400.0
2005-03-21 10:40:00,33.32,33.33,33.3,33.31,8700.0,32.4185,32.4282,32.399,32.4087,8700.0
2005-03-21 10:50:00,33.33,33.34,33.29,33.33,4900.0,32.4282,32.4379,32.3893,32.4282,4900.0
2005-03-21 11:00:00,33.33,33.33,33.31,33.31,3800.0,32.4282,32.4282,32.4087,32.4087,3800.0
2005-03-21 11:10:00,33.3,33.34,33.3,33.33,6300.0,32.399,32.4379,32.399,32.4282,6300.0
2005-03-21 11:20:00,33.35,33.35,33.32,33.32,2000.0,32.4477,32.4477,32.4185,32.4185,2000.0
2005-03-21 11:30:00,33.31,33.37,33.3,33.37,5200.0,32.4087,32.4671,32.399,32.4671,5200.0
2005-03-21 11:40:00,33.36,33.37,33.34,33.36,1900.0,32.4574,32.4671,32.4379,32.4574,1900.0
2005-03-21 11:50:00,33.36,33.37,33.35,33.37,2800.0,32.4574,32.4671,32.4477,32.4671,2800.0
2005-03-21 12:00:00,33.38,33.45,33.37,33.44,6200.0,32.4768,32.545,32.4671,32.5352,6200.0
2005-03-21 12:10:00,33.43,33.45,33.41,33.45,4000.0,32.5255,32.545,32.506,32.545,4000.0
2005-03-21 12:20:00,33.45,33.45,33.39,33.44,4200.0,32.545,32.545,32.4866,32.5352,4200.0
2005-03-21 12:30:00,33.45,33.45,33.42,33.42,1000.0,32.545,32.545,32.5158,32.5158,1000.0
2005-03-21 12:40:00,33.42,33.43,33.4,33.41,4600.0,32.5158,32.5255,32.4963,32.506,4600.0
2005-03-21 12:50:00,33.4,33.41,33.39,33.39,2600.0,32.4963,32.506,32.4866,32.4866,2600.0
2005-03-21 13:00:00,33.4,33.4,33.36,33.39,2100.0,32.4963,32.4963,32.4574,32.4866,2100.0
2005-03-21 13:10:00,33.38,33.4,33.38,33.39,1400.0,32.4768,32.4963,32.4768,32.4866,1400.0
2005-03-21 13:20:00,33.38,33.39,33.37,33.38,2100.0,32.4768,32.4866,32.4671,32.4768,2100.0
2005-03-21 13:30:00,33.39,33.39,33.39,33.39,2400.0,32.4866,32.4866,32.4866,32.4866,2400.0
2005-03-21 13:40:00,33.39,33.42,33.39,33.41,4200.0,32.4866,32.5158,32.4866,32.506,4200.0
2005-03-21 13:50:00,33.42,33.43,33.42,33.43,2200.0,32.5158,32.5255,32.5158,32.5255,2200.0
2005-03-21 14:00:00,33.42,33.43,33.4,33.43,4100.0,32.5158,32.5255,32.4963,32.5255,4100.0
2005-03-21 14:10:00,33.43,33.43,33.38,33.41,6300.0,32.5255,32.5255,32.4768,32.506,6300.0
2005-03-21 14:20:00,33.42,33.5,33.41,33.47,6900.0,32.5158,32.5936,32.506,32.5644,6900.0
2005-03-21 14:30:00,33.47,33.55,33.46,33.55,4700.0,32.5644,32.6423,32.5547,32.6423,4700.0
2005-03-21 14:40:00,33.56,33.63,33.56,33.59,6500.0,32.652,32.7201,32.652,32.6812,6500.0
2005-03-21 14:50:00,33.59,33.59,33.57,33.59,2300.0,32.6812,32.6812,32.6617,32.6812,2300.0
2005-03-21 15:00:00,33.6,33.65,33.6,33.62,3700.0,32.6909,32.7395,32.6909,32.7104,3700.0
2005-03-21 15:10:00,33.62,33.65,33.62,33.63,5400.0,32.7104,32.7395,32.7104,32.7201,5400.0
2005-03-21 15:20:00,33.62,33.63,33.61,33.61,4300.0,32.7104,32.7201,32.7006,32.7006,4300.0
2005-03-21 15:30:00,33.61,33.61,33.57,33.57,3700.0,32.7006,32.7006,32.6617,32.6617,3700.0
2005-03-21 15:40:00,33.56,33.56,33.5,33.53,11000.0,32.652,32.652,32.5936,32.6228,11000.0
2005-03-21 15:50:00,33.53,33.53,33.45,33.53,13900.0,32.6228,32.6228,32.545,32.6228,13900.0
2005-03-22 09:30:00,33.77,33.77,33.43,33.72,11600.0,32.8563,32.8563,32.5255,32.8077,11600.0
2005-03-22 09:40:00,33.76,33.77,33.7,33.72,8900.0,32.8466,32.8563,32.7882,32.8077,8900.0
2005-03-22 09:50:00,33.72,33.74,33.72,33.73,2700.0,32.8077,32.8271,32.8077,32.8174,2700.0
2005-03-22 10:00:00,33.74,33.77,33.65,33.77,15000.0,32.8271,32.8563,32.7395,32.8563,15000.0
2005-03-22 10:10:00,33.78,33.85,33.77,33.81,30000.0,32.866,32.9341,32.8563,32.8952,30000.0
2005-03-22 10:20:00,33.82,33.94,33.82,33.85,7600.0,32.9049,33.0217,32.9049,32.9341,7600.0
2005-03-22 10:30:00,33.88,33.9,33.83,33.85,3300.0,32.9633,32.9828,32.9147,32.9341,3300.0
2005-03-22 10:40:00,33.84,33.85,33.78,33.8,5400.0,32.9244,32.9341,32.866,32.8855,5400.0
2005-03-22 10:50:00,33.82,33.9,33.82,33.9,4900.0,32.9049,32.9828,32.9049,32.9828,4900.0
2005-03-22 11:00:00,33.89,33.89,33.78,33.81,4900.0,32.9731,32.9731,32.866,32.8952,4900.0
2005-03-22 11:10:00,33.79,33.88,33.79,33.8,3300.0,32.8758,32.9633,32.8758,32.8855,3300.0
2005-03-22 11:20:00,33.83,33.87,33.82,33.87,2200.0,32.9147,32.9536,32.9049,32.9536,2200.0
2005-03-22 11:30:00,33.87,33.88,33.81,33.85,7000.0,32.9536,32.9633,32.8952,32.9341,7000.0
2005-03-22 11:40:00,33.86,33.86,33.84,33.85,1900.0,32.9439,32.9439,32.9244,32.9341,1900.0
2005-03-22 11:50:00,33.83,33.95,33.81,33.84,5300.0,32.9147,33.0314,32.8952,32.9244,5300.0
2005-03-22 12:00:00,33.88,33.93,33.87,33.91,1700.0,32.9633,33.012,32.9536,32.9925,1700.0
2005-03-22 12:10:00,33.9,33.95,33.89,33.95,2500.0,32.9828,33.0314,32.9731,33.0314,2500.0
2005-03-22 12:20:00,33.94,33.95,33.93,33.93,2900.0,33.0217,33.0314,33.012,33.012,2900.0
2005-03-22 12:30:00,33.93,33.98,33.91,33.98,6500.0,33.012,33.0606,32.9925,33.0606,6500.0
2005-03-22 12:40:00,33.97,33.99,33.83,33.94,7300.0,33.0509,33.0703,32.9147,33.0217,7300.0
2005-03-22 12:50:00,33.95,33.95,33.93,33.93,1200.0,33.0314,33.0314,33.012,33.012,1200.0
2005-03-22 13:00:00,33.92,33.93,33.87,33.9,6600.0,33.0022,33.012,32.9536,32.9828,6600.0
2005-03-22 13:10:00,33.9,33.9,33.86,33.87,2400.0,32.9828,32.9828,32.9439,32.9536,2400.0
2005-03-22 13:20:00,33.87,33.93,33.86,33.9,2800.0,32.9536,33.012,32.9439,32.9828,2800.0
2005-03-22 13:30:00,33.9,33.92,33.89,33.89,800.0,32.9828,33.0022,32.9731,32.9731,800.0
2005-03-22 13:40:00,33.89,33.99,33.89,33.97,3000.0,32.9731,33.0703,32.9731,33.0509,3000.0
2005-03-22 13:50:00,33.96,33.99,33.96,33.96,5200.0,33.0412,33.0703,33.0412,33.0412,5200.0
2005-03-22 14:00:00,33.96,34.0,33.96,34.0,7600.0,33.0412,33.0801,33.0412,33.0801,7600.0
2005-03-22 14:10:00,33.99,33.99,33.96,33.96,2600.0,33.0703,33.0703,33.0412,33.0412,2600.0
2005-03-22 14:20:00,33.98,33.98,33.87,33.92,26800.0,33.0606,33.0606,32.9536,33.0022,26800.0
2005-03-22 14:30:00,33.94,34.0,33.89,33.89,6100.0,33.0217,33.0801,32.9731,32.9731,6100.0
2005-03-22 14:40:00,33.86,33.89,33.8,33.88,19800.0,32.9439,32.9731,32.8855,32.9633,19800.0
2005-03-22 14:50:00,33.88,33.92,33.85,33.89,4500.0,32.9633,33.0022,32.9341,32.9731,4500.0
2005-03-22 15:00:00,33.88,33.89,33.85,33.85,4900.0,32.9633,32.9731,32.9341,32.9341,4900.0
2005-03-22 15:10:00,33.85,33.86,33.72,33.73,5400.0,32.9341,32.9439,32.8077,32.8174,5400.0
2005-03-22 15:20:00,33.75,33.75,33.71,33.71,4400.0,32.8368,32.8368,32.7979,32.7979,4400.0
2005-03-22 15:30:00,33.71,33.79,33.7,33.71,9700.0,32.7979,32.8758,32.7882,32.7979,9700.0
2005-03-22 15:40:00,33.71,33.72,33.55,33.63,10200.0,32.7979,32.8077,32.6423,32.7201,10200.0
2005-03-22 15:50:00,33.64,33.73,33.64,33.71,28900.0,32.7298,32.8174,32.7298,32.7979,28900.0
2005-03-23 09:30:00,33.67,33.68,33.54,33.63,7200.0,32.759,32.7687,32.6325,32.7201,7200.0
2005-03-23 09:40:00,33.64,33.69,33.58,33.69,8100.0,32.7298,32.7785,32.6714,32.7785,8100.0
2005-03-23 09:50:00,33.69,33.74,33.59,33.65,7800.0,32.7785,32.8271,32.6812,32.7395,7800.0
2005-03-23 10:00:00,33.62,33.74,33.62,33.74,13500.0,32.7104,32.8271,32.7104,32.8271,13500.0
2005-03-23 10:10:00,33.74,33.85,33.73,33.85,8600.0,32.8271,32.9341,32.8174,32.9341,8600.0
2005-03-23 10:20:00,33.83,33.83,33.7,33.75,10000.0,32.9147,32.9147,32.7882,32.8368,10000.0
2005-03-23 10:30:00,33.77,33.8,33.73,33.73,5800.0,32.8563,32.8855,32.8174,32.8174,5800.0
2005-03-23 10:40:00,33.73,33.78,33.7,33.77,9800.0,32.8174,32.866,32.7882,32.8563,9800.0
2005-03-23 10:50:00,33.77,33.85,33.73,33.85,6200.0,32.8563,32.9341,32.8174,32.9341,6200.0
2005-03-23 11:00:00,33.87,33.87,33.79,33.81,3900.0,32.9536,32.9536,32.8758,32.8952,3900.0
2005-03-23 11:10:00,33.79,33.81,33.77,33.78,10900.0,32.8758,32.8952,32.8563,32.866,10900.0
2005-03-23 11:20:00,33.77,33.8,33.75,33.77,10500.0,32.8563,32.8855,32.8368,32.8563,10500.0
2005-03-23 11:30:00,33.79,33.79,33.76,33.76,4700.0,32.8758,32.8758,32.8466,32.8466,4700.0
2005-03-23 11:40:00,33.76,33.8,33.76,33.8,2400.0,32.8466,32.8855,32.8466,32.8855,2400.0
2005-03-23 11:50:00,33.79,33.85,33.77,33.84,3700.0,32.8758,32.9341,32.8563,32.9244,3700.0
2005-03-23 12:00:00,33.83,33.85,33.8,33.83,5700.0,32.9147,32.9341,32.8855,32.9147,5700.0
2005-03-23 12:10:00,33.8,33.83,33.76,33.78,9200.0,32.8855,32.9147,32.8466,32.866,9200.0
2005-03-23 12:20:00,33.78,33.85,33.75,33.83,12500.0,32.866,32.9341,32.8368,32.9147,12500.0
2005-03-23 12:30:00,33.82,33.82,33.72,33.75,4900.0,32.9049,32.9049,32.8077,32.8368,4900.0
2005-03-23 12:40:00,33.75,33.79,33.75,33.79,6600.0,32.8368,32.8758,32.8368,32.8758,6600.0
2005-03-23 12:50:00,33.82,33.88,33.79,33.84,3500.0,32.9049,32.9633,32.8758,32.9244,3500.0
2005-03-23 13:00:00,33.84,33.9,33.84,33.9,2500.0,32.9244,32.9828,32.9244,32.9828,2500.0
2005-03-23 13:10:00,33.89,33.89,33.83,33.85,2300.0,32.9731,32.9731,32.9147,32.9341,2300.0
2005-03-23 13:20:00,33.86,33.86,33.84,33.84,2100.0,32.9439,32.9439,32.9244,32.9244,2100.0
2005-03-23 13:30:00,33.79,33.85,33.75,33.85,6500.0,32.8758,32.9341,32.8368,32.9341,6500.0
2005-03-23 13:40:00,33.86,33.87,33.83,33.86,3400.0,32.9439,32.9536,32.9147,32.9439,3400.0
2005-03-23 13:50:00,33.9,33.9,33.85,33.86,2500.0,32.9828,32.9828,32.9341,32.9439,2500.0
2005-03-23 14:00:00,33.88,33.89,33.87,33.88,3600.0,32.9633,32.9731,32.9536,32.9633,3600.0
2005-03-23 14:10:00,33.88,33.89,33.83,33.85,3400.0,32.9633,32.9731,32.9147,32.9341,3400.0
2005-03-23 14:20:00,33.87,33.89,33.87,33.89,3600.0,32.9536,32.9731,32.9536,32.9731,3600.0
2005-03-23 14:30:00,33.88,33.88,33.82,33.83,13200.0,32.9633,32.9633,32.9049,32.9147,13200.0
2005-03-23 14:40:00,33.83,33.87,33.82,33.84,3900.0,32.9147,32.9536,32.9049,32.9244,3900.0
2005-03-23 14:50:00,33.83,33.84,33.8,33.84,7000.0,32.9147,32.9244,32.8855,32.9244,7000.0
2005-03-23 15:00:00,33.84,33.84,33.72,33.73,11100.0,32.9244,32.9244,32.8077,32.8174,11100.0
2005-03-23 15:10:00,33.72,33.83,33.72,33.83,5600.0,32.8077,32.9147,32.8077,32.9147,5600.0
2005-03-23 15:20:00,33.84,33.87,33.82,33.87,31400.0,32.9244,32.9536,32.9049,32.9536,31400.0
2005-03-23 15:30:00,33.9,33.91,33.87,33.91,12100.0,32.9828,32.9925,32.9536,32.9925,12100.0
2005-03-23 15:40:00,33.92,34.0,33.92,33.99,25100.0,33.0022,33.0801,33.0022,33.0703,25100.0
2005-03-23 15:50:00,33.98,33.98,33.95,33.95,15700.0,33.0606,33.0606,33.0314,33.0314,15700.0
2005-03-24 09:30:00,33.96,33.96,33.9,33.91,7200.0,33.0412,33.0412,32.9828,32.9925,7200.0
2005-03-24 09:40:00,33.92,33.99,33.91,33.99,8600.0,33.0022,33.0703,32.9925,33.0703,8600.0
2005-03-24 09:50:00,33.94,33.95,33.92,33.93,1500.0,33.0217,33.0314,33.0022,33.012,1500.0
2005-03-24 10:00:00,33.92,33.98,33.92,33.94,5900.0,33.0022,33.0606,33.0022,33.0217,5900.0
2005-03-24 10:10:00,33.92,34.0,33.92,33.98,11400.0,33.0022,33.0801,33.0022,33.0606,11400.0
2005-03-24 10:20:00,33.96,33.96,33.93,33.96,2200.0,33.0412,33.0412,33.012,33.0412,2200.0
2005-03-24 10:30:00,33.94,33.97,33.93,33.95,8300.0,33.0217,33.0509,33.012,33.0314,8300.0
2005-03-24 10:40:00,33.93,33.99,33.93,33.99,4100.0,33.012,33.0703,33.012,33.0703,4100.0
2005-03-24 10:50:00,33.99,33.99,33.95,33.97,2800.0,33.0703,33.0703,33.0314,33.0509,2800.0
2005-03-24 11:00:00,33.96,33.99,33.9,33.98,7800.0,33.0412,33.0703,32.9828,33.0606,7800.0
2005-03-24 11:10:00,33.94,33.97,33.88,33.9,3800.0,33.0217,33.0509,32.9633,32.9828,3800.0
2005-03-24 11:20:00,33.93,33.96,33.93,33.96,1200.0,33.012,33.0412,33.012,33.0412,1200.0
2005-03-24 11:30:00,33.93,33.97,33.93,33.97,2100.0,33.012,33.0509,33.012,33.0509,2100.0
2005-03-24 11:40:00,33.95,33.97,33.95,33.96,1700.0,33.0314,33.0509,33.0314,33.0412,1700.0
2005-03-24 11:50:00,33.94,33.97,33.94,33.95,2100.0,33.0217,33.0509,33.0217,33.0314,2100.0
2005-03-24 12:00:00,33.95,33.98,33.95,33.98,2300.0,33.0314,33.0606,33.0314,33.0606,2300.0
2005-03-24 12:10:00,33.98,33.99,33.98,33.99,1400.0,33.0606,33.0703,33.0606,33.0703,1400.0
2005-03-24 12:20:00,33.95,33.96,33.94,33.95,1500.0,33.0314,33.0412,33.0217,33.0314,1500.0
2005-03-24 12:30:00,33.94,33.99,33.94,33.99,4500.0,33.0217,33.0703,33.0217,33.0703,4500.0
2005-03-24 12:40:00,34.0,34.07,33.99,34.01,4800.0,33.0801,33.1482,33.0703,33.0898,4800.0
2005-03-24 12:50:00,34.01,34.01,33.94,33.96,5500.0,33.0898,33.0898,33.0217,33.0412,5500.0
2005-03-24 13:00:00,33.97,33.97,33.95,33.97,1700.0,33.0509,33.0509,33.0314,33.0509,1700.0
2005-03-24 13:10:00,33.98,34.0,33.98,34.0,1400.0,33.0606,33.0801,33.0606,33.0801,1400.0
2005-03-24 13:20:00,34.0,34.0,33.99,34.0,1200.0,33.0801,33.0801,33.0703,33.0801,1200.0
2005-03-24 13:30:00,34.0,34.02,33.94,33.94,4400.0,33.0801,33.0995,33.0217,33.0217,4400.0
2005-03-24 13:40:00,34.01,34.02,33.93,33.94,6500.0,33.0898,33.0995,33.012,33.0217,6500.0
2005-03-24 13:50:00,33.95,33.99,33.95,33.99,1400.0,33.0314,33.0703,33.0314,33.0703,1400.0
2005-03-24 14:00:00,33.99,34.0,33.9,34.0,6200.0,33.0703,33.0801,32.9828,33.0801,6200.0
2005-03-24 14:10:00,34.0,34.0,33.99,34.0,1800.0,33.0801,33.0801,33.0703,33.0801,1800.0
2005-03-24 14:20:00,34.0,34.0,33.97,33.97,2500.0,33.0801,33.0801,33.0509,33.0509,2500.0
2005-03-24 14:30:00,33.98,33.98,33.94,33.98,5300.0,33.0606,33.0606,33.0217,33.0606,5300.0
2005-03-24 14:40:00,33.96,34.0,33.94,33.96,3700.0,33.0412,33.0801,33.0217,33.0412,3700.0
2005-03-24 14:50:00,33.97,33.97,33.95,33.95,5200.0,33.0509,33.0509,33.0314,33.0314,5200.0
2005-03-24 15:00:00,33.95,33.96,33.9,33.91,5900.0,33.0314,33.0412,32.9828,32.9925,5900.0
2005-03-24 15:10:00,33.91,33.91,33.79,33.81,10000.0,32.9925,32.9925,32.8758,32.8952,10000.0
2005-03-24 15:20:00,33.81,33.85,33.81,33.85,6500.0,32.8952,32.9341,32.8952,32.9341,6500.0
2005-03-24 15:30:00,33.84,33.84,33.8,33.81,10000.0,32.9244,32.9244,32.8855,32.8952,10000.0
2005-03-24 15:40:00,33.8,33.86,33.75,33.75,16800.0,32.8855,32.9439,32.8368,32.8368,16800.0
2005-03-24 15:50:00,33.8,33.8,33.72,33.75,16700.0,32.8855,32.8855,32.8077,32.8368,16700.0
2005-03-28 09:30:00,33.51,33.62,33.49,33.57,20700.0,32.6033,32.7104,32.5839,32.6617,20700.0
2005-03-28 09:40:00,33.57,33.58,33.49,33.56,8700.0,32.6617,32.6714,32.5839,32.652,8700.0
2005-03-28 09:50:00,33.54,33.6,33.53,33.58,9300.0,32.6325,32.6909,32.6228,32.6714,9300.0
2005-03-28 10:00:00,33.58,33.58,33.5,33.55,13300.0,32.6714,32.6714,32.5936,32.6423,13300.0
2005-03-28 10:10:00,33.55,33.55,33.47,33.51,5800.0,32.6423,32.6423,32.5644,32.6033,5800.0
2005-03-28 10:20:00,33.5,33.57,33.5,33.53,3300.0,32.5936,32.6617,32.5936,32.6228,3300.0
2005-03-28 10:30:00,33.53,33.57,33.53,33.56,3900.0,32.6228,32.6617,32.6228,32.652,3900.0
2005-03-28 10:40:00,33.56,33.57,33.53,33.56,4500.0,32.652,32.6617,32.6228,32.652,4500.0
2005-03-28 10:50:00,33.57,33.63,33.55,33.59,4700.0,32.6617,32.7201,32.6423,32.6812,4700.0
2005-03-28 11:00:00,33.56,33.57,33.53,33.57,8200.0,32.652,32.6617,32.6228,32.6617,8200.0
2005-03-28 11:10:00,33.56,33.6,33.56,33.58,1900.0,32.652,32.6909,32.652,32.6714,1900.0
2005-03-28 11:20:00,33.57,33.57,33.55,33.56,2900.0,32.6617,32.6617,32.6423,32.652,2900.0
2005-03-28 11:30:00,33.57,33.57,33.54,33.56,1900.0,32.6617,32.6617,32.6325,32.652,1900.0
2005-03-28 11:40:00,33.55,33.55,33.52,33.53,3500.0,32.6423,32.6423,32.6131,32.6228,3500.0
2005-03-28 11:50:00,33.51,33.6,33.49,33.6,4300.0,32.6033,32.6909,32.5839,32.6909,4300.0
2005-03-28 12:00:00,33.59,33.6,33.56,33.57,3700.0,32.6812,32.6909,32.652,32.6617,3700.0
2005-03-28 12:10:00,33.56,33.57,33.55,33.56,2200.0,32.652,32.6617,32.6423,32.652,2200.0
2005-03-28 12:20:00,33.56,33.57,33.56,33.57,1900.0,32.652,32.6617,32.652,32.6617,1900.0
2005-03-28 12:30:00,33.58,33.59,33.56,33.59,4100.0,32.6714,32.6812,32.652,32.6812,4100.0
2005-03-28 12:40:00,33.57,33.59,33.57,33.58,1800.0,32.6617,32.6812,32.6617,32.6714,1800.0
2005-03-28 12:50:00,33.58,33.58,33.55,33.57,3700.0,32.6714,32.6714,32.6423,32.6617,3700.0
2005-03-28 13:00:00,33.57,33.58,33.57,33.57,5700.0,32.6617,32.6714,32.6617,32.6617,5700.0
2005-03-28 13:10:00,33.57,33.59,33.56,33.56,4300.0,32.6617,32.6812,32.652,32.652,4300.0
2005-03-28 13:20:00,33.57,33.57,33.56,33.57,2000.0,32.6617,32.6617,32.652,32.6617,2000.0
2005-03-28 13:30:00,33.57,33.58,33.56,33.57,6600.0,32.6617,32.6714,32.652,32.6617,6600.0
2005-03-28 13:40:00,33.58,33.58,33.57,33.58,4100.0,32.6714,32.6714,32.6617,32.6714,4100.0
2005-03-28 13:50:00,33.56,33.58,33.56,33.57,2400.0,32.652,32.6714,32.652,32.6617,2400.0
2005-03-28 14:00:00,33.58,33.6,33.57,33.57,8700.0,32.6714,32.6909,32.6617,32.6617,8700.0
2005-03-28 14:10:00,33.57,33.59,33.55,33.56,6000.0,32.6617,32.6812,32.6423,32.652,6000.0
2005-03-28 14:20:00,33.56,33.58,33.55,33.58,17100.0,32.652,32.6714,32.6423,32.6714,17100.0
2005-03-28 14:30:00,33.56,33.66,33.56,33.66,5100.0,32.652,32.7493,32.652,32.7493,5100.0
2005-03-28 14:40:00,33.65,33.66,33.65,33.65,2700.0,32.7395,32.7493,32.7395,32.7395,2700.0
2005-03-28 14:50:00,33.63,33.63,33.58,33.63,9600.0,32.7201,32.7201,32.6714,32.7201,9600.0
2005-03-28 15:00:00,33.63,33.63,33.55,33.56,4500.0,32.7201,32.7201,32.6423,32.652,4500.0
2005-03-28 15:10:00,33.55,33.56,33.54,33.56,5700.0,32.6423,32.652,32.6325,32.652,5700.0
2005-03-28 15:20:00,33.56,33.56,33.54,33.54,5500.0,32.652,32.652,32.6325,32.6325,5500.0
2005-03-28 15:30:00,33.54,33.54,33.52,33.54,3800.0,32.6325,32.6325,32.6131,32.6325,3800.0
2005-03-28 15:40:00,33.54,33.6,33.53,33.57,8200.0,32.6325,32.6909,32.6228,32.6617,8200.0
2005-03-28 15:50:00,33.58,33.58,33.53,33.55,13100.0,32.6714,32.6714,32.6228,32.6423,13100.0
2005-03-29 09:30:00,33.38,33.63,33.38,33.63,7200.0,32.4768,32.7201,32.4768,32.7201,7200.0
2005-03-29 09:40:00,33.65,33.66,33.62,33.63,10700.0,32.7395,32.7493,32.7104,32.7201,10700.0
2005-03-29 09:50:00,33.64,33.66,33.58,33.64,8200.0,32.7298,32.7493,32.6714,32.7298,8200.0
2005-03-29 10:00:00,33.64,33.82,33.63,33.78,8600.0,32.7298,32.9049,32.7201,32.866,8600.0
2005-03-29 10:10:00,33.78,34.0,33.78,33.96,17400.0,32.866,33.0801,32.866,33.0412,17400.0
2005-03-29 10:20:00,33.96,34.01,33.95,34.01,6800.0,33.0412,33.0898,33.0314,33.0898,6800.0
2005-03-29 10:30:00,34.01,34.01,33.96,34.0,9200.0,33.0898,33.0898,33.0412,33.0801,9200.0
2005-03-29 10:40:00,34.0,34.05,33.99,34.04,8800.0,33.0801,33.1287,33.0703,33.119,8800.0
2005-03-29 10:50:00,34.05,34.06,33.9,33.92,7100.0,33.1287,33.1385,32.9828,33.0022,7100.0
2005-03-29 11:00:00,33.91,33.93,33.88,33.93,5700.0,32.9925,33.012,32.9633,33.012,5700.0
2005-03-29 11:10:00,33.91,33.91,33.85,33.85,2700.0,32.9925,32.9925,32.9341,32.9341,2700.0
2005-03-29 11:20:00,33.85,33.85,33.79,33.83,3200.0,32.9341,32.9341,32.8758,32.9147,3200.0
2005-03-29 11:30:00,33.83,33.83,33.65,33.81,12900.0,32.9147,32.9147,32.7395,32.8952,12900.0
2005-03-29 11:40:00,33.82,33.84,33.81,33.81,5900.0,32.9049,32.9244,32.8952,32.8952,5900.0
2005-03-29 11:50:00,33.81,33.83,33.8,33.8,4700.0,32.8952,32.9147,32.8855,32.8855,4700.0
2005-03-29 12:00:00,33.82,33.82,33.74,33.77,3500.0,32.9049,32.9049,32.8271,32.8563,3500.0
2005-03-29 12:10:00,33.76,33.77,33.7,33.7,4800.0,32.8466,32.8563,32.7882,32.7882,4800.0
2005-03-29 12:20:00,33.7,33.77,33.7,33.75,6100.0,32.7882,32.8563,32.7882,32.8368,6100.0
2005-03-29 12:30:00,33.76,33.8,33.76,33.78,3300.0,32.8466,32.8855,32.8466,32.866,3300.0
2005-03-29 12:40:00,33.78,33.82,33.78,33.82,3200.0,32.866,32.9049,32.866,32.9049,3200.0
2005-03-29 12:50:00,33.82,33.83,33.71,33.8,6800.0,32.9049,32.9147,32.7979,32.8855,6800.0
2005-03-29 13:00:00,33.78,33.82,33.73,33.73,6500.0,32.866,32.9049,32.8174,32.8174,6500.0
2005-03-29 13:10:00,33.71,33.73,33.7,33.72,6500.0,32.7979,32.8174,32.7882,32.8077,6500.0
2005-03-29 13:20:00,33.74,33.75,33.72,33.75,3300.0,32.8271,32.8368,32.8077,32.8368,3300.0
2005-03-29 13:30:00,33.72,33.74,33.72,33.74,1600.0,32.8077,32.8271,32.8077,32.8271,1600.0
2005-03-29 13:40:00,33.73,33.77,33.73,33.75,3400.0,32.8174,32.8563,32.8174,32.8368,3400.0
2005-03-29 13:50:00,33.74,33.77,33.7,33.74,2900.0,32.8271,32.8563,32.7882,32.8271,2900.0
2005-03-29 14:00:00,33.73,33.73,33.58,33.65,5400.0,32.8174,32.8174,32.6714,32.7395,5400.0
2005-03-29 14:10:00,33.65,33.74,33.65,33.72,6000.0,32.7395,32.8271,32.7395,32.8077,6000.0
2005-03-29 14:20:00,33.72,33.72,33.61,33.71,8800.0,32.8077,32.8077,32.7006,32.7979,8800.0
2005-03-29 14:30:00,33.71,33.74,33.7,33.74,3900.0,32.7979,32.8271,32.7882,32.8271,3900.0
2005-03-29 14:40:00,33.74,33.74,33.67,33.7,8800.0,32.8271,32.8271,32.759,32.7882,8800.0
2005-03-29 14:50:00,33.73,33.74,33.66,33.7,5300.0,32.8174,32.8271,32.7493,32.7882,5300.0
2005-03-29 15:00:00,33.7,33.76,33.68,33.73,8600.0,32.7882,32.8466,32.7687,32.8174,8600.0
2005-03-29 15:10:00,33.73,33.78,33.7,33.78,13200.0,32.8174,32.866,32.7882,32.866,13200.0
2005-03-29 15:20:00,33.78,33.79,33.72,33.73,9400.0,32.866,32.8758,32.8077,32.8174,9400.0
2005-03-29 15:30:00,33.73,33.74,33.68,33.69,13900.0,32.8174,32.8271,32.7687,32.7785,13900.0
2005-03-29 15:40:00,33.69,33.72,33.69,33.7,16100.0,32.7785,32.8077,32.7785,32.7882,16100.0
2005-03-29 15:50:00,33.7,33.7,33.6,33.61,30700.0,32.7882,32.7882,32.6909,32.7006,30700.0
2005-03-30 09:30:00,33.61,33.75,33.61,33.66,3100.0,32.7006,32.8368,32.7006,32.7493,3100.0
2005-03-30 09:40:00,33.65,33.73,33.64,33.7,2800.0,32.7395,32.8174,32.7298,32.7882,2800.0
2005-03-30 09:50:00,33.7,33.74,33.7,33.74,2500.0,32.7882,32.8271,32.7882,32.8271,2500.0
2005-03-30 10:00:00,33.73,33.79,33.72,33.79,4700.0,32.8174,32.8758,32.8077,32.8758,4700.0
2005-03-30 10:10:00,33.79,33.81,33.79,33.81,800.0,32.8758,32.8952,32.8758,32.8952,800.0
2005-03-30 10:20:00,33.82,33.83,33.82,33.82,1500.0,32.9049,32.9147,32.9049,32.9049,1500.0
2005-03-30 10:30:00,33.79,33.9,33.79,33.84,7000.0,32.8758,32.9828,32.8758,32.9244,7000.0
2005-03-30 10:40:00,33.86,33.92,33.86,33.92,2200.0,32.9439,33.0022,32.9439,33.0022,2200.0
2005-03-30 10:50:00,33.92,33.92,33.92,33.92,1100.0,33.0022,33.0022,33.0022,33.0022,1100.0
2005-03-30 11:00:00,33.91,33.91,33.88,33.91,700.0,32.9925,32.9925,32.9633,32.9925,700.0
2005-03-30 11:10:00,33.91,33.91,33.89,33.89,1100.0,32.9925,32.9925,32.9731,32.9731,1100.0
2005-03-30 11:20:00,33.89,33.92,33.89,33.92,3800.0,32.9731,33.0022,32.9731,33.0022,3800.0
2005-03-30 11:30:00,33.92,33.94,33.92,33.92,1900.0,33.0022,33.0217,33.0022,33.0022,1900.0
2005-03-30 11:40:00,33.92,33.98,33.9,33.98,7700.0,33.0022,33.0606,32.9828,33.0606,7700.0
2005-03-30 11:50:00,33.99,34.21,33.99,34.21,12600.0,33.0703,33.2844,33.0703,33.2844,12600.0
2005-03-30 12:00:00,34.2,34.22,34.07,34.07,10300.0,33.2747,33.2941,33.1482,33.1482,10300.0
2005-03-30 12:10:00,34.06,34.07,34.04,34.05,5100.0,33.1385,33.1482,33.119,33.1287,5100.0
2005-03-30 12:20:00,34.05,34.05,34.02,34.05,6500.0,33.1287,33.1287,33.0995,33.1287,6500.0
2005-03-30 12:30:00,34.05,34.06,34.01,34.03,2400.0,33.1287,33.1385,33.0898,33.1093,2400.0
2005-03-30 12:40:00,34.06,34.11,34.05,34.11,1700.0,33.1385,33.1871,33.1287,33.1871,1700.0
2005-03-30 12:50:00,34.1,34.1,34.08,34.08,1300.0,33.1774,33.1774,33.1579,33.1579,1300.0
2005-03-30 13:00:00,34.05,34.05,34.0,34.02,2400.0,33.1287,33.1287,33.0801,33.0995,2400.0
2005-03-30 13:10:00,34.02,34.02,34.0,34.02,2700.0,33.0995,33.0995,33.0801,33.0995,2700.0
2005-03-30 13:20:00,34.02,34.05,34.02,34.04,2300.0,33.0995,33.1287,33.0995,33.119,2300.0
2005-03-30 13:30:00,34.05,34.07,34.05,34.07,1400.0,33.1287,33.1482,33.1287,33.1482,1400.0
2005-03-30 13:40:00,34.07,34.07,34.04,34.04,2300.0,33.1482,33.1482,33.119,33.119,2300.0
2005-03-30 13:50:00,34.05,34.08,34.04,34.08,1100.0,33.1287,33.1579,33.119,33.1579,1100.0
2005-03-30 14:00:00,34.06,34.13,34.06,34.12,4700.0,33.1385,33.2066,33.1385,33.1968,4700.0
2005-03-30 14:10:00,34.12,34.14,34.11,34.11,2600.0,33.1968,33.2163,33.1871,33.1871,2600.0
2005-03-30 14:20:00,34.11,34.11,34.08,34.08,1500.0,33.1871,33.1871,33.1579,33.1579,1500.0
2005-03-30 14:30:00,34.09,34.09,34.08,34.09,3600.0,33.1676,33.1676,33.1579,33.1676,3600.0
2005-03-30 14:40:00,34.08,34.1,34.07,34.1,3000.0,33.1579,33.1774,33.1482,33.1774,3000.0
2005-03-30 14:50:00,34.1,34.2,34.1,34.2,9100.0,33.1774,33.2747,33.1774,33.2747,9100.0
2005-03-30 15:00:00,34.18,34.18,34.17,34.17,10400.0,33.2552,33.2552,33.2455,33.2455,10400.0
2005-03-30 15:10:00,34.17,34.22,34.17,34.2,13800.0,33.2455,33.2941,33.2455,33.2747,13800.0
2005-03-30 15:20:00,34.2,34.22,34.19,34.21,6700.0,33.2747,33.2941,33.2649,33.2844,6700.0
2005-03-30 15:30:00,34.22,34.22,34.2,34.22,10600.0,33.2941,33.2941,33.2747,33.2941,10600.0
2005-03-30 15:40:00,34.24,34.27,34.23,34.25,21500.0,33.3136,33.3428,33.3039,33.3233,21500.0
2005-03-30 15:50:00,34.24,34.26,34.23,34.26,14600.0,33.3136,33.333,33.3039,33.333,14600.0
2005-03-31 09:30:00,34.15,34.21,33.96,34.0,5500.0,33.226,33.2844,33.0412,33.0801,5500.0
2005-03-31 09:40:00,34.01,34.15,34.0,34.15,2800.0,33.0898,33.226,33.0801,33.226,2800.0
2005-03-31 09:50:00,34.15,34.17,34.08,34.1,3100.0,33.226,33.2455,33.1579,33.1774,3100.0
2005-03-31 10:00:00,34.07,34.14,33.9,34.04,14800.0,33.1482,33.2163,32.9828,33.119,14800.0
2005-03-31 10:10:00,34.05,34.05,34.03,34.05,3400.0,33.1287,33.1287,33.1093,33.1287,3400.0
2005-03-31 10:20:00,34.04,34.18,34.04,34.14,8200.0,33.119,33.2552,33.119,33.2163,8200.0
2005-03-31 10:30:00,34.11,34.11,34.09,34.09,4300.0,33.1871,33.1871,33.1676,33.1676,4300.0
2005-03-31 10:40:00,34.09,34.17,34.08,34.16,3400.0,33.1676,33.2455,33.1579,33.2357,3400.0
2005-03-31 10:50:00,34.15,34.15,34.07,34.07,4600.0,33.226,33.226,33.1482,33.1482,4600.0
2005-03-31 11:00:00,34.08,34.19,34.08,34.18,8600.0,33.1579,33.2649,33.1579,33.2552,8600.0
2005-03-31 11:10:00,34.18,34.19,34.17,34.18,3500.0,33.2552,33.2649,33.2455,33.2552,3500.0
2005-03-31 11:20:00,34.2,34.22,34.18,34.19,1800.0,33.2747,33.2941,33.2552,33.2649,1800.0
2005-03-31 11:30:00,34.19,34.19,34.18,34.18,2400.0,33.2649,33.2649,33.2552,33.2552,2400.0
2005-03-31 11:40:00,34.18,34.21,34.18,34.21,5900.0,33.2552,33.2844,33.2552,33.2844,5900.0
2005-03-31 11:50:00,34.21,34.21,34.19,34.19,3600.0,33.2844,33.2844,33.2649,33.2649,3600.0
2005-03-31 12:00:00,34.17,34.18,34.17,34.18,1200.0,33.2455,33.2552,33.2455,33.2552,1200.0
2005-03-31 12:10:00,34.16,34.16,34.12,34.12,8900.0,33.2357,33.2357,33.1968,33.1968,8900.0
2005-03-31 12:20:00,34.12,34.13,34.12,34.12,2300.0,33.1968,33.2066,33.1968,33.1968,2300.0
2005-03-31 12:30:00,34.12,34.12,34.11,34.11,1300.0,33.1968,33.1968,33.1871,33.1871,1300.0
2005-03-31 12:40:00,34.11,34.12,34.11,34.11,1900.0,33.1871,33.1968,33.1871,33.1871,1900.0
2005-03-31 12:50:00,34.12,34.18,34.12,34.16,4300.0,33.1968,33.2552,33.1968,33.2357,4300.0
2005-03-31 13:00:00,34.16,34.17,34.16,34.17,4200.0,33.2357,33.2455,33.2357,33.2455,4200.0
2005-03-31 13:10:00,34.16,34.2,34.16,34.2,6600.0,33.2357,33.2747,33.2357,33.2747,6600.0
2005-03-31 13:20:00,34.18,34.21,34.18,34.21,1800.0,33.2552,33.2844,33.2552,33.2844,1800.0
2005-03-31 13:30:00,34.21,34.24,34.2,34.21,4500.0,33.2844,33.3136,33.2747,33.2844,4500.0
2005-03-31 13:40:00,34.18,34.19,34.16,34.18,3000.0,33.2552,33.2649,33.2357,33.2552,3000.0
2005-03-31 13:50:00,34.17,34.24,34.16,34.24,10300.0,33.2455,33.3136,33.2357,33.3136,10300.0
2005-03-31 14:00:00,34.24,34.29,34.22,34.29,9600.0,33.3136,33.3622,33.2941,33.3622,9600.0
2005-03-31 14:10:00,34.28,34.29,34.26,34.29,4800.0,33.3525,33.3622,33.333,33.3622,4800.0
2005-03-31 14:20:00,34.29,34.36,34.29,34.36,3900.0,33.3622,33.4303,33.3622,33.4303,3900.0
2005-03-31 14:30:00,34.36,34.38,34.36,34.36,5800.0,33.4303,33.4498,33.4303,33.4303,5800.0
2005-03-31 14:40:00,34.35,34.4,34.33,34.36,5700.0,33.4206,33.4693,33.4011,33.4303,5700.0
2005-03-31 14:50:00,34.39,34.4,34.37,34.4,13800.0,33.4595,33.4693,33.4401,33.4693,13800.0
2005-03-31 15:00:00,34.4,34.4,34.36,34.36,7700.0,33.4693,33.4693,33.4303,33.4303,7700.0
2005-03-31 15:10:00,34.36,34.37,34.36,34.37,5800.0,33.4303,33.4401,33.4303,33.4401,5800.0
2005-03-31 15:20:00,34.37,34.39,34.36,34.38,11900.0,33.4401,33.4595,33.4303,33.4498,11900.0
2005-03-31 15:30:00,34.38,34.43,34.38,34.42,27000.0,33.4498,33.4984,33.4498,33.4887,27000.0
2005-03-31 15:40:00,34.45,34.46,34.4,34.41,18800.0,33.5179,33.5276,33.4693,33.479,18800.0
2005-03-31 15:50:00,34.41,34.41,34.4,34.41,16100.0,33.479,33.479,33.4693,33.479,16100.0
2005-04-01 09:30:00,34.41,34.47,34.34,34.41,12100.0,33.479,33.5374,33.4109,33.479,12100.0
2005-04-01 09:40:00,34.41,34.49,34.36,34.47,10900.0,33.479,33.5568,33.4303,33.5374,10900.0
2005-04-01 09:50:00,34.47,34.49,34.4,34.41,47600.0,33.5374,33.5568,33.4693,33.479,47600.0
2005-04-01 10:00:00,34.46,34.46,34.37,34.37,13700.0,33.5276,33.5276,33.4401,33.4401,13700.0
2005-04-01 10:10:00,34.39,34.48,34.39,34.43,11600.0,33.4595,33.5471,33.4595,33.4984,11600.0
2005-04-01 10:20:00,34.43,34.45,34.36,34.37,14800.0,33.4984,33.5179,33.4303,33.4401,14800.0
2005-04-01 10:30:00,34.35,34.44,34.35,34.42,8300.0,33.4206,33.5082,33.4206,33.4887,8300.0
2005-04-01 10:40:00,34.42,34.42,34.4,34.4,13100.0,33.4887,33.4887,33.4693,33.4693,13100.0
2005-04-01 10:50:00,34.4,34.45,34.31,34.32,18300.0,33.4693,33.5179,33.3817,33.3914,18300.0
2005-04-01 11:00:00,34.31,34.37,34.29,34.37,6400.0,33.3817,33.4401,33.3622,33.4401,6400.0
2005-04-01 11:10:00,34.35,34.45,34.35,34.4,6500.0,33.4206,33.5179,33.4206,33.4693,6500.0
2005-04-01 11:20:00,34.4,34.41,34.31,34.41,7300.0,33.4693,33.479,33.3817,33.479,7300.0
2005-04-01 11:30:00,34.43,34.48,34.42,34.47,6300.0,33.4984,33.5471,33.4887,33.5374,6300.0
2005-04-01 11:40:00,34.47,34.47,34.42,34.44,4100.0,33.5374,33.5374,33.4887,33.5082,4100.0
2005-04-01 11:50:00,34.44,34.45,34.42,34.42,5200.0,33.5082,33.5179,33.4887,33.4887,5200.0
2005-04-01 12:00:00,34.42,34.43,34.4,34.4,5100.0,33.4887,33.4984,33.4693,33.4693,5100.0
2005-04-01 12:10:00,34.4,34.41,34.39,34.39,9000.0,33.4693,33.479,33.4595,33.4595,9000.0
2005-04-01 12:20:00,34.38,34.42,34.3,34.32,15600.0,33.4498,33.4887,33.372,33.3914,15600.0
2005-04-01 12:30:00,34.32,34.35,34.3,34.35,9200.0,33.3914,33.4206,33.372,33.4206,9200.0
2005-04-01 12:40:00,34.35,34.36,34.32,34.33,4500.0,33.4206,33.4303,33.3914,33.4011,4500.0
2005-04-01 12:50:00,34.32,34.33,34.26,34.26,3800.0,33.3914,33.4011,33.333,33.333,3800.0
2005-04-01 13:00:00,34.21,34.22,34.2,34.2,4000.0,33.2844,33.2941,33.2747,33.2747,4000.0
2005-04-01 13:10:00,34.21,34.21,34.2,34.2,2500.0,33.2844,33.2844,33.2747,33.2747,2500.0
2005-04-01 13:20:00,34.21,34.22,34.19,34.19,3800.0,33.2844,33.2941,33.2649,33.2649,3800.0
2005-04-01 13:30:00,34.19,34.19,34.14,34.17,6500.0,33.2649,33.2649,33.2163,33.2455,6500.0
2005-04-01 13:40:00,34.16,34.16,34.12,34.16,2700.0,33.2357,33.2357,33.1968,33.2357,2700.0
2005-04-01 13:50:00,34.1,34.16,34.07,34.07,5100.0,33.1774,33.2357,33.1482,33.1482,5100.0
2005-04-01 14:00:00,34.06,34.07,34.02,34.05,6800.0,33.1385,33.1482,33.0995,33.1287,6800.0
2005-04-01 14:10:00,34.05,34.12,34.05,34.12,10200.0,33.1287,33.1968,33.1287,33.1968,10200.0
2005-04-01 14:20:00,34.14,34.14,34.12,34.12,7000.0,33.2163,33.2163,33.1968,33.1968,7000.0
2005-04-01 14:30:00,34.11,34.16,34.1,34.15,5000.0,33.1871,33.2357,33.1774,33.226,5000.0
2005-04-01 14:40:00,34.15,34.15,34.1,34.1,2700.0,33.226,33.226,33.1774,33.1774,2700.0
2005-04-01 14:50:00,34.09,34.11,34.09,34.1,3200.0,33.1676,33.1871,33.1676,33.1774,3200.0
2005-04-01 15:00:00,34.09,34.13,34.08,34.11,3400.0,33.1676,33.2066,33.1579,33.1871,3400.0
2005-04-01 15:10:00,34.11,34.18,34.11,34.15,7600.0,33.1871,33.2552,33.1871,33.226,7600.0
2005-04-01 15:20:00,34.15,34.15,34.11,34.11,5100.0,33.226,33.226,33.1871,33.1871,5100.0
2005-04-01 15:30:00,34.12,34.14,34.11,34.13,9300.0,33.1968,33.2163,33.1871,33.2066,9300.0
2005-04-01 15:40:00,34.13,34.18,34.12,34.18,9500.0,33.2066,33.2552,33.1968,33.2552,9500.0
2005-04-01 15:50:00,34.2,34.2,34.13,34.13,13100.0,33.2747,33.2747,33.2066,33.2066,13100.0
2005-04-04 09:30:00,34.08,34.23,34.08,34.21,9500.0,33.1579,33.3039,33.1579,33.2844,9500.0
2005-04-04 09:40:00,34.23,34.3,34.05,34.24,11900.0,33.3039,33.372,33.1287,33.3136,11900.0
2005-04-04 09:50:00,34.25,34.25,34.16,34.16,7500.0,33.3233,33.3233,33.2357,33.2357,7500.0
2005-04-04 10:00:00,34.17,34.17,34.15,34.17,10400.0,33.2455,33.2455,33.226,33.2455,10400.0
2005-04-04 10:10:00,34.18,34.2,34.16,34.19,9000.0,33.2552,33.2747,33.2357,33.2649,9000.0
2005-04-04 10:20:00,34.18,34.2,34.18,34.19,6800.0,33.2552,33.2747,33.2552,33.2649,6800.0
2005-04-04 10:30:00,34.2,34.31,34.2,34.31,11700.0,33.2747,33.3817,33.2747,33.3817,11700.0
2005-04-04 10:40:00,34.3,34.32,34.28,34.32,13400.0,33.372,33.3914,33.3525,33.3914,13400.0
2005-04-04 10:50:00,34.32,34.35,34.26,34.33,3600.0,33.3914,33.4206,33.333,33.4011,3600.0
2005-04-04 11:00:00,34.33,34.49,34.33,34.46,15100.0,33.4011,33.5568,33.4011,33.5276,15100.0
2005-04-04 11:10:00,34.45,34.45,34.37,34.38,6400.0,33.5179,33.5179,33.4401,33.4498,6400.0
2005-04-04 11:20:00,34.37,34.41,34.36,34.41,2200.0,33.4401,33.479,33.4303,33.479,2200.0
2005-04-04 11:30:00,34.38,34.38,34.33,34.35,3300.0,33.4498,33.4498,33.4011,33.4206,3300.0
2005-04-04 11:40:00,34.33,34.35,34.31,34.34,4200.0,33.4011,33.4206,33.3817,33.4109,4200.0
2005-04-04 11:50:00,34.34,34.35,34.33,34.33,1500.0,33.4109,33.4206,33.4011,33.4011,1500.0
2005-04-04 12:00:00,34.33,34.33,34.3,34.31,5900.0,33.4011,33.4011,33.372,33.3817,5900.0
2005-04-04 12:10:00,34.32,34.32,34.3,34.31,4200.0,33.3914,33.3914,33.372,33.3817,4200.0
2005-04-04 12:20:00,34.31,34.31,34.3,34.31,3700.0,33.3817,33.3817,33.372,33.3817,3700.0
2005-04-04 12:30:00,34.31,34.34,34.3,34.33,6900.0,33.3817,33.4109,33.372,33.4011,6900.0
2005-04-04 12:40:00,34.33,34.34,34.27,34.28,3500.0,33.4011,33.4109,33.3428,33.3525,3500.0
2005-04-04 12:50:00,34.28,34.32,34.25,34.31,5000.0,33.3525,33.3914,33.3233,33.3817,5000.0
2005-04-04 13:00:00,34.28,34.34,34.27,34.34,12200.0,33.3525,33.4109,33.3428,33.4109,12200.0
2005-04-04 13:10:00,34.34,34.35,34.3,34.34,5100.0,33.4109,33.4206,33.372,33.4109,5100.0
2005-04-04 13:20:00,34.35,34.39,34.34,34.39,37500.0,33.4206,33.4595,33.4109,33.4595,37500.0
2005-04-04 13:30:00,34.39,34.4,34.34,34.35,4500.0,33.4595,33.4693,33.4109,33.4206,4500.0
2005-04-04 13:40:00,34.34,34.38,34.31,34.32,4400.0,33.4109,33.4498,33.3817,33.3914,4400.0
2005-04-04 13:50:00,34.32,34.38,34.32,34.38,3300.0,33.3914,33.4498,33.3914,33.4498,3300.0
2005-04-04 14:00:00,34.39,34.42,34.39,34.4,3500.0,33.4595,33.4887,33.4595,33.4693,3500.0
2005-04-04 14:10:00,34.39,34.4,34.37,34.37,3200.0,33.4595,33.4693,33.4401,33.4401,3200.0
2005-04-04 14:20:00,34.38,34.38,34.34,34.34,3200.0,33.4498,33.4498,33.4109,33.4109,3200.0
2005-04-04 14:30:00,34.35,34.43,34.34,34.43,4400.0,33.4206,33.4984,33.4109,33.4984,4400.0
2005-04-04 14:40:00,34.44,34.47,34.43,34.47,6500.0,33.5082,33.5374,33.4984,33.5374,6500.0
2005-04-04 14:50:00,34.47,34.49,34.45,34.47,16500.0,33.5374,33.5568,33.5179,33.5374,16500.0
2005-04-04 15:00:00,34.47,34.49,34.34,34.42,12600.0,33.5374,33.5568,33.4109,33.4887,12600.0
2005-04-04 15:10:00,34.41,34.49,34.41,34.49,5000.0,33.479,33.5568,33.479,33.5568,5000.0
2005-04-04 15:20:00,34.49,34.5,34.48,34.49,10000.0,33.5568,33.5665,33.5471,33.5568,10000.0
2005-04-04 15:30:00,34.48,34.5,34.47,34.47,14100.0,33.5471,33.5665,33.5374,33.5374,14100.0
2005-04-04 15:40:00,34.48,34.5,34.43,34.45,8900.0,33.5471,33.5665,33.4984,33.5179,8900.0
2005-04-04 15:50:00,34.45,34.5,34.45,34.49,14500.0,33.5179,33.5665,33.5179,33.5568,14500.0
2005-04-05 09:30:00,34.49,34.75,34.49,34.68,8900.0,33.5568,33.8098,33.5568,33.7417,8900.0
2005-04-05 09:40:00,34.7,34.75,34.66,34.67,5100.0,33.7611,33.8098,33.7222,33.7319,5100.0
2005-04-05 09:50:00,34.67,34.72,34.67,34.7,6300.0,33.7319,33.7806,33.7319,33.7611,6300.0
2005-04-05 10:00:00,34.72,34.75,34.65,34.69,4700.0,33.7806,33.8098,33.7125,33.7514,4700.0
2005-04-05 10:10:00,34.66,34.69,34.65,34.66,48900.0,33.7222,33.7514,33.7125,33.7222,48900.0
2005-04-05 10:20:00,34.64,34.64,34.56,34.57,4500.0,33.7028,33.7028,33.6249,33.6347,4500.0
2005-04-05 10:30:00,34.57,34.64,34.57,34.59,4900.0,33.6347,33.7028,33.6347,33.6541,4900.0
2005-04-05 10:40:00,34.58,34.58,34.52,34.52,4600.0,33.6444,33.6444,33.586,33.586,4600.0
2005-04-05 10:50:00,34.53,34.53,34.52,34.53,5400.0,33.5957,33.5957,33.586,33.5957,5400.0
2005-04-05 11:00:00,34.52,34.52,34.48,34.48,7600.0,33.586,33.586,33.5471,33.5471,7600.0
2005-04-05 11:10:00,34.48,34.48,34.45,34.46,2500.0,33.5471,33.5471,33.5179,33.5276,2500.0
2005-04-05 11:20:00,34.46,34.46,34.43,34.44,3600.0,33.5276,33.5276,33.4984,33.5082,3600.0
2005-04-05 11:30:00,34.44,34.47,34.44,34.47,6000.0,33.5082,33.5374,33.5082,33.5374,6000.0
2005-04-05 11:40:00,34.47,34.49,34.46,34.48,3100.0,33.5374,33.5568,33.5276,33.5471,3100.0
2005-04-05 11:50:00,34.49,34.5,34.48,34.48,6000.0,33.5568,33.5665,33.5471,33.5471,6000.0
2005-04-05 12:00:00,34.49,34.49,34.46,34.46,5900.0,33.5568,33.5568,33.5276,33.5276,5900.0
2005-04-05 12:10:00,34.47,34.47,34.45,34.46,2800.0,33.5374,33.5374,33.5179,33.5276,2800.0
2005-04-05 12:20:00,34.46,34.46,34.41,34.41,6100.0,33.5276,33.5276,33.479,33.479,6100.0
2005-04-05 12:30:00,34.42,34.46,34.42,34.45,5400.0,33.4887,33.5276,33.4887,33.5179,5400.0
2005-04-05 12:40:00,34.46,34.48,34.42,34.43,5600.0,33.5276,33.5471,33.4887,33.4984,5600.0
2005-04-05 12:50:00,34.42,34.48,34.37,34.37,12000.0,33.4887,33.5471,33.4401,33.4401,12000.0
2005-04-05 13:00:00,34.36,34.38,34.34,34.38,6800.0,33.4303,33.4498,33.4109,33.4498,6800.0
2005-04-05 13:10:00,34.38,34.41,34.36,34.36,5800.0,33.4498,33.479,33.4303,33.4303,5800.0
2005-04-05 13:20:00,34.36,34.38,34.34,34.38,5200.0,33.4303,33.4498,33.4109,33.4498,5200.0
2005-04-05 13:30:00,34.39,34.4,34.37,34.37,4500.0,33.4595,33.4693,33.4401,33.4401,4500.0
2005-04-05 13:40:00,34.37,34.38,34.37,34.38,4900.0,33.4401,33.4498,33.4401,33.4498,4900.0
2005-04-05 13:50:00,34.39,34.42,34.38,34.42,7200.0,33.4595,33.4887,33.4498,33.4887,7200.0
2005-04-05 14:00:00,34.43,34.43,34.4,34.42,11100.0,33.4984,33.4984,33.4693,33.4887,11100.0
2005-04-05 14:10:00,34.42,34.44,34.35,34.36,5800.0,33.4887,33.5082,33.4206,33.4303,5800.0
2005-04-05 14:20:00,34.36,34.44,34.36,34.42,8900.0,33.4303,33.5082,33.4303,33.4887,8900.0
2005-04-05 14:30:00,34.44,34.44,34.41,34.42,2800.0,33.5082,33.5082,33.479,33.4887,2800.0
2005-04-05 14:40:00,34.42,34.42,34.38,34.42,4500.0,33.4887,33.4887,33.4498,33.4887,4500.0
2005-04-05 14:50:00,34.43,34.43,34.4,34.4,4700.0,33.4984,33.4984,33.4693,33.4693,4700.0
2005-04-05 15:00:00,34.39,34.5,34.39,34.49,7500.0,33.4595,33.5665,33.4595,33.5568,7500.0
2005-04-05 15:10:00,34.49,34.5,34.48,34.48,7100.0,33.5568,33.5665,33.5471,33.5471,7100.0
2005-04-05 15:20:00,34.49,34.53,34.49,34.52,6700.0,33.5568,33.5957,33.5568,33.586,6700.0
2005-04-05 15:30:00,34.52,34.52,34.47,34.48,11200.0,33.586,33.586,33.5374,33.5471,11200.0
2005-04-05 15:40:00,34.49,34.5,34.47,34.48,9800.0,33.5568,33.5665,33.5374,33.5471,9800.0
2005-04-05 15:50:00,34.48,34.48,34.4,34.44,19900.0,33.5471,33.5471,33.4693,33.5082,19900.0
2005-04-06 09:30:00,34.5,34.67,34.5,34.67,10100.0,33.5665,33.7319,33.5665,33.7319,10100.0
2005-04-06 09:40:00,34.67,34.78,34.61,34.74,14400.0,33.7319,33.839,33.6736,33.8001,14400.0
2005-04-06 09:50:00,34.73,34.73,34.67,34.69,10500.0,33.7903,33.7903,33.7319,33.7514,10500.0
2005-04-06 10:00:00,34.68,34.79,34.68,34.75,18000.0,33.7417,33.8487,33.7417,33.8098,18000.0
2005-04-06 10:10:00,34.76,34.89,34.76,34.87,12700.0,33.8195,33.946,33.8195,33.9265,12700.0
2005-04-06 10:20:00,34.88,34.88,34.84,34.84,5800.0,33.9363,33.9363,33.8973,33.8973,5800.0
2005-04-06 10:30:00,34.84,34.85,34.77,34.79,9500.0,33.8973,33.9071,33.8292,33.8487,9500.0
2005-04-06 10:40:00,34.82,34.86,34.77,34.83,7400.0,33.8779,33.9168,33.8292,33.8876,7400.0
2005-04-06 10:50:00,34.82,34.86,34.82,34.86,4500.0,33.8779,33.9168,33.8779,33.9168,4500.0
2005-04-06 11:00:00,34.86,34.93,34.85,34.92,10300.0,33.9168,33.9849,33.9071,33.9752,10300.0
2005-04-06 11:10:00,34.93,34.98,34.9,34.92,23600.0,33.9849,34.0336,33.9557,33.9752,23600.0
2005-04-06 11:20:00,34.92,34.93,34.85,34.93,10600.0,33.9752,33.9849,33.9071,33.9849,10600.0
2005-04-06 11:30:00,34.93,34.95,34.85,34.95,8700.0,33.9849,34.0044,33.9071,34.0044,8700.0
2005-04-06 11:40:00,34.94,34.96,34.91,34.96,4000.0,33.9946,34.0141,33.9655,34.0141,4000.0
2005-04-06 11:50:00,34.96,34.97,34.85,34.87,10900.0,34.0141,34.0238,33.9071,33.9265,10900.0
2005-04-06 12:00:00,34.87,34.87,34.85,34.87,6200.0,33.9265,33.9265,33.9071,33.9265,6200.0
2005-04-06 12:10:00,34.88,34.88,34.85,34.85,4100.0,33.9363,33.9363,33.9071,33.9071,4100.0
2005-04-06 12:20:00,34.86,34.87,34.83,34.84,8200.0,33.9168,33.9265,33.8876,33.8973,8200.0
2005-04-06 12:30:00,34.84,34.9,34.84,34.89,4100.0,33.8973,33.9557,33.8973,33.946,4100.0
2005-04-06 12:40:00,34.89,34.91,34.89,34.91,8000.0,33.946,33.9655,33.946,33.9655,8000.0
2005-04-06 12:50:00,34.91,34.91,34.89,34.91,5700.0,33.9655,33.9655,33.946,33.9655,5700.0
2005-04-06 13:00:00,34.91,34.92,34.9,34.91,6300.0,33.9655,33.9752,33.9557,33.9655,6300.0
2005-04-06 13:10:00,34.92,34.94,34.92,34.94,10200.0,33.9752,33.9946,33.9752,33.9946,10200.0
2005-04-06 13:20:00,34.94,34.94,34.91,34.91,5600.0,33.9946,33.9946,33.9655,33.9655,5600.0
2005-04-06 13:30:00,34.92,34.92,34.85,34.86,7300.0,33.9752,33.9752,33.9071,33.9168,7300.0
2005-04-06 13:40:00,34.85,34.85,34.82,34.82,5400.0,33.9071,33.9071,33.8779,33.8779,5400.0
2005-04-06 13:50:00,34.81,34.82,34.77,34.77,8700.0,33.8682,33.8779,33.8292,33.8292,8700.0
2005-04-06 14:00:00,34.78,34.79,34.65,34.77,14400.0,33.839,33.8487,33.7125,33.8292,14400.0
2005-04-06 14:10:00,34.77,34.8,34.68,34.69,49100.0,33.8292,33.8584,33.7417,33.7514,49100.0
2005-04-06 14:20:00,34.69,34.69,34.67,34.67,16000.0,33.7514,33.7514,33.7319,33.7319,16000.0
2005-04-06 14:30:00,34.67,34.67,34.66,34.67,3800.0,33.7319,33.7319,33.7222,33.7319,3800.0
2005-04-06 14:40:00,34.66,34.67,34.65,34.65,10900.0,33.7222,33.7319,33.7125,33.7125,10900.0
2005-04-06 14:50:00,34.63,34.64,34.61,34.62,19600.0,33.693,33.7028,33.6736,33.6833,19600.0
2005-04-06 15:00:00,34.62,34.63,34.6,34.6,9600.0,33.6833,33.693,33.6638,33.6638,9600.0
2005-04-06 15:10:00,34.6,34.6,34.57,34.57,10100.0,33.6638,33.6638,33.6347,33.6347,10100.0
2005-04-06 15:20:00,34.58,34.58,34.48,34.49,16900.0,33.6444,33.6444,33.5471,33.5568,16900.0
2005-04-06 15:30:00,34.49,34.5,34.48,34.49,13200.0,33.5568,33.5665,33.5471,33.5568,13200.0
2005-04-06 15:40:00,34.49,34.5,34.47,34.48,16000.0,33.5568,33.5665,33.5374,33.5471,16000.0
2005-04-06 15:50:00,34.48,34.49,34.47,34.49,22000.0,33.5471,33.5568,33.5374,33.5568,22000.0
2005-04-07 09:30:00,34.39,34.47,34.33,34.44,8200.0,33.4595,33.5374,33.4011,33.5082,8200.0
2005-04-07 09:40:00,34.45,34.46,34.4,34.42,8300.0,33.5179,33.5276,33.4693,33.4887,8300.0
2005-04-07 09:50:00,34.47,34.47,34.4,34.42,1900.0,33.5374,33.5374,33.4693,33.4887,1900.0
2005-04-07 10:00:00,34.42,34.5,34.42,34.45,8100.0,33.4887,33.5665,33.4887,33.5179,8100.0
2005-04-07 10:10:00,34.45,34.47,34.44,34.44,3800.0,33.5179,33.5374,33.5082,33.5082,3800.0
2005-04-07 10:20:00,34.45,34.47,34.42,34.45,8500.0,33.5179,33.5374,33.4887,33.5179,8500.0
2005-04-07 10:30:00,34.42,34.57,34.42,34.57,8900.0,33.4887,33.6347,33.4887,33.6347,8900.0
2005-04-07 10:40:00,34.57,34.57,34.54,34.55,7200.0,33.6347,33.6347,33.6055,33.6152,7200.0
2005-04-07 10:50:00,34.54,34.55,34.54,34.54,6700.0,33.6055,33.6152,33.6055,33.6055,6700.0
2005-04-07 11:00:00,34.54,34.54,34.45,34.46,9900.0,33.6055,33.6055,33.5179,33.5276,9900.0
2005-04-07 11:10:00,34.46,34.47,34.43,34.44,6300.0,33.5276,33.5374,33.4984,33.5082,6300.0
2005-04-07 11:20:00,34.44,34.44,34.43,34.43,4100.0,33.5082,33.5082,33.4984,33.4984,4100.0
2005-04-07 11:30:00,34.39,34.4,34.05,34.08,64100.0,33.4595,33.4693,33.1287,33.1579,64100.0
2005-04-07 11:40:00,34.1,34.1,34.0,34.06,14900.0,33.1774,33.1774,33.0801,33.1385,14900.0
2005-04-07 11:50:00,34.05,34.1,34.02,34.1,4400.0,33.1287,33.1774,33.0995,33.1774,4400.0
2005-04-07 12:00:00,34.13,34.14,34.11,34.12,2100.0,33.2066,33.2163,33.1871,33.1968,2100.0
2005-04-07 12:10:00,34.14,34.16,34.13,34.14,7100.0,33.2163,33.2357,33.2066,33.2163,7100.0
2005-04-07 12:20:00,34.14,34.15,34.14,34.15,3100.0,33.2163,33.226,33.2163,33.226,3100.0
2005-04-07 12:30:00,34.14,34.19,34.12,34.19,7600.0,33.2163,33.2649,33.1968,33.2649,7600.0
2005-04-07 12:40:00,34.19,34.26,34.18,34.21,13000.0,33.2649,33.333,33.2552,33.2844,13000.0
2005-04-07 12:50:00,34.21,34.3,34.15,34.3,3700.0,33.2844,33.372,33.226,33.372,3700.0
2005-04-07 13:00:00,34.3,34.3,34.27,34.3,4600.0,33.372,33.372,33.3428,33.372,4600.0
2005-04-07 13:10:00,34.29,34.32,34.27,34.32,3700.0,33.3622,33.3914,33.3428,33.3914,3700.0
2005-04-07 13:20:00,34.32,34.34,34.3,34.34,3600.0,33.3914,33.4109,33.372,33.4109,3600.0
2005-04-07 13:30:00,34.35,34.35,34.29,34.29,3700.0,33.4206,33.4206,33.3622,33.3622,3700.0
2005-04-07 13:40:00,34.32,34.32,34.29,34.29,2800.0,33.3914,33.3914,33.3622,33.3622,2800.0
2005-04-07 13:50:00,34.29,34.32,34.27,34.28,6200.0,33.3622,33.3914,33.3428,33.3525,6200.0
2005-04-07 14:00:00,34.28,34.3,34.22,34.3,6400.0,33.3525,33.372,33.2941,33.372,6400.0
2005-04-07 14:10:00,34.3,34.33,34.29,34.33,4300.0,33.372,33.4011,33.3622,33.4011,4300.0
2005-04-07 14:20:00,34.32,34.33,34.32,34.33,2600.0,33.3914,33.4011,33.3914,33.4011,2600.0
2005-04-07 14:30:00,34.33,34.4,34.33,34.38,6700.0,33.4011,33.4693,33.4011,33.4498,6700.0
2005-04-07 14:40:00,34.35,34.38,34.3,34.3,18800.0,33.4206,33.4498,33.372,33.372,18800.0
2005-04-07 14:50:00,34.3,34.32,34.29,34.32,23600.0,33.372,33.3914,33.3622,33.3914,23600.0
2005-04-07 15:00:00,34.32,34.39,34.32,34.35,13700.0,33.3914,33.4595,33.3914,33.4206,13700.0
2005-04-07 15:10:00,34.33,34.38,34.33,34.36,9100.0,33.4011,33.4498,33.4011,33.4303,9100.0
2005-04-07 15:20:00,34.36,34.36,34.29,34.31,7900.0,33.4303,33.4303,33.3622,33.3817,7900.0
2005-04-07 15:30:00,34.32,34.33,34.3,34.33,13200.0,33.3914,33.4011,33.372,33.4011,13200.0
2005-04-07 15:40:00,34.33,34.34,34.33,34.34,15700.0,33.4011,33.4109,33.4011,33.4109,15700.0
2005-04-07 15:50:00,34.35,34.36,34.33,34.35,18100.0,33.4206,33.4303,33.4011,33.4206,18100.0
2005-04-08 09:30:00,34.21,34.27,34.15,34.27,8000.0,33.2844,33.3428,33.226,33.3428,8000.0
2005-04-08 09:40:00,34.27,34.3,34.11,34.14,8600.0,33.3428,33.372,33.1871,33.2163,8600.0
2005-04-08 09:50:00,34.15,34.2,34.1,34.1,27900.0,33.226,33.2747,33.1774,33.1774,27900.0
2005-04-08 10:00:00,34.11,34.18,34.06,34.18,7000.0,33.1871,33.2552,33.1385,33.2552,7000.0
2005-04-08 10:10:00,34.16,34.17,33.93,34.07,27800.0,33.2357,33.2455,33.012,33.1482,27800.0
2005-04-08 10:20:00,34.08,34.17,34.03,34.1,20200.0,33.1579,33.2455,33.1093,33.1774,20200.0
2005-04-08 10:30:00,34.05,34.1,34.05,34.07,8800.0,33.1287,33.1774,33.1287,33.1482,8800.0
2005-04-08 10:40:00,34.07,34.11,34.06,34.11,20700.0,33.1482,33.1871,33.1385,33.1871,20700.0
2005-04-08 10:50:00,34.11,34.16,34.09,34.13,7900.0,33.1871,33.2357,33.1676,33.2066,7900.0
2005-04-08 11:00:00,34.13,34.13,34.11,34.11,5000.0,33.2066,33.2066,33.1871,33.1871,5000.0
2005-04-08 11:10:00,34.12,34.17,34.07,34.09,11300.0,33.1968,33.2455,33.1482,33.1676,11300.0
2005-04-08 11:20:00,34.09,34.13,34.08,34.08,7800.0,33.1676,33.2066,33.1579,33.1579,7800.0
2005-04-08 11:30:00,34.08,34.1,34.03,34.09,3300.0,33.1579,33.1774,33.1093,33.1676,3300.0
2005-04-08 11:40:00,34.09,34.1,34.05,34.08,5100.0,33.1676,33.1774,33.1287,33.1579,5100.0
2005-04-08 11:50:00,34.08,34.09,34.04,34.08,5700.0,33.1579,33.1676,33.119,33.1579,5700.0
2005-04-08 12:00:00,34.08,34.08,34.06,34.08,4300.0,33.1579,33.1579,33.1385,33.1579,4300.0
2005-04-08 12:10:00,34.08,34.13,34.08,34.13,6900.0,33.1579,33.2066,33.1579,33.2066,6900.0
2005-04-08 12:20:00,34.14,34.14,34.13,34.13,2600.0,33.2163,33.2163,33.2066,33.2066,2600.0
2005-04-08 12:30:00,34.14,34.14,34.08,34.11,7100.0,33.2163,33.2163,33.1579,33.1871,7100.0
2005-04-08 12:40:00,34.12,34.12,34.09,34.09,10800.0,33.1968,33.1968,33.1676,33.1676,10800.0
2005-04-08 12:50:00,34.1,34.1,34.05,34.05,1900.0,33.1774,33.1774,33.1287,33.1287,1900.0
2005-04-08 13:00:00,34.08,34.11,34.04,34.1,11400.0,33.1579,33.1871,33.119,33.1774,11400.0
2005-04-08 13:10:00,34.11,34.12,34.05,34.09,6100.0,33.1871,33.1968,33.1287,33.1676,6100.0
2005-04-08 13:20:00,34.08,34.09,34.08,34.08,7000.0,33.1579,33.1676,33.1579,33.1579,7000.0
2005-04-08 13:30:00,34.08,34.13,34.08,34.13,7300.0,33.1579,33.2066,33.1579,33.2066,7300.0
2005-04-08 13:40:00,34.13,34.14,34.12,34.13,3700.0,33.2066,33.2163,33.1968,33.2066,3700.0
2005-04-08 13:50:00,34.12,34.13,34.11,34.13,5500.0,33.1968,33.2066,33.1871,33.2066,5500.0
2005-04-08 14:00:00,34.13,34.13,34.05,34.12,6000.0,33.2066,33.2066,33.1287,33.1968,6000.0
2005-04-08 14:10:00,34.12,34.12,34.06,34.07,1800.0,33.1968,33.1968,33.1385,33.1482,1800.0
2005-04-08 14:20:00,34.07,34.07,34.06,34.07,4400.0,33.1482,33.1482,33.1385,33.1482,4400.0
2005-04-08 14:30:00,34.07,34.09,34.06,34.09,7000.0,33.1482,33.1676,33.1385,33.1676,7000.0
2005-04-08 14:40:00,34.09,34.1,34.08,34.1,3800.0,33.1676,33.1774,33.1579,33.1774,3800.0
2005-04-08 14:50:00,34.09,34.12,34.09,34.12,3900.0,33.1676,33.1968,33.1676,33.1968,3900.0
2005-04-08 15:00:00,34.1,34.11,34.1,34.1,2800.0,33.1774,33.1871,33.1774,33.1774,2800.0
2005-04-08 15:10:00,34.11,34.11,34.09,34.09,2800.0,33.1871,33.1871,33.1676,33.1676,2800.0
2005-04-08 15:20:00,34.09,34.1,34.04,34.1,9200.0,33.1676,33.1774,33.119,33.1774,9200.0
2005-04-08 15:30:00,34.09,34.09,34.05,34.06,4200.0,33.1676,33.1676,33.1287,33.1385,4200.0
2005-04-08 15:40:00,34.05,34.09,34.0,34.09,5300.0,33.1287,33.1676,33.0801,33.1676,5300.0
2005-04-08 15:50:00,34.09,34.1,34.01,34.03,5700.0,33.1676,33.1774,33.0898,33.1093,5700.0
2005-04-11 09:30:00,33.99,33.99,33.9,33.9,3300.0,33.0703,33.0703,32.9828,32.9828,3300.0
2005-04-11 09:40:00,33.91,34.0,33.91,33.95,7500.0,32.9925,33.0801,32.9925,33.0314,7500.0
2005-04-11 09:50:00,33.95,33.95,33.87,33.87,7700.0,33.0314,33.0314,32.9536,32.9536,7700.0
2005-04-11 10:00:00,33.87,33.88,33.81,33.82,5800.0,32.9536,32.9633,32.8952,32.9049,5800.0
2005-04-11 10:10:00,33.84,33.85,33.8,33.81,4100.0,32.9244,32.9341,32.8855,32.8952,4100.0
2005-04-11 10:20:00,33.8,33.84,33.79,33.84,9000.0,32.8855,32.9244,32.8758,32.9244,9000.0
2005-04-11 10:30:00,33.84,33.85,33.75,33.8,8500.0,32.9244,32.9341,32.8368,32.8855,8500.0
2005-04-11 10:40:00,33.8,33.8,33.73,33.79,5700.0,32.8855,32.8855,32.8174,32.8758,5700.0
2005-04-11 10:50:00,33.77,33.78,33.72,33.73,9500.0,32.8563,32.866,32.8077,32.8174,9500.0
2005-04-11 11:00:00,33.73,33.76,33.65,33.66,22700.0,32.8174,32.8466,32.7395,32.7493,22700.0
2005-04-11 11:10:00,33.64,33.64,33.55,33.59,13900.0,32.7298,32.7298,32.6423,32.6812,13900.0
2005-04-11 11:20:00,33.59,33.6,33.58,33.6,5800.0,32.6812,32.6909,32.6714,32.6909,5800.0
2005-04-11 11:30:00,33.6,33.65,33.56,33.63,7800.0,32.6909,32.7395,32.652,32.7201,7800.0
2005-04-11 11:40:00,33.63,33.64,33.56,33.58,8200.0,32.7201,32.7298,32.652,32.6714,8200.0
2005-04-11 11:50:00,33.58,33.66,33.56,33.6,4500.0,32.6714,32.7493,32.652,32.6909,4500.0
2005-04-11 12:00:00,33.62,33.68,33.61,33.64,4500.0,32.7104,32.7687,32.7006,32.7298,4500.0
2005-04-11 12:10:00,33.64,33.64,33.63,33.64,6200.0,32.7298,32.7298,32.7201,32.7298,6200.0
2005-04-11 12:20:00,33.64,33.65,33.63,33.64,10200.0,32.7298,32.7395,32.7201,32.7298,10200.0
2005-04-11 12:30:00,33.65,33.72,33.6,33.7,16900.0,32.7395,32.8077,32.6909,32.7882,16900.0
2005-04-11 12:40:00,33.69,33.7,33.58,33.65,12400.0,32.7785,32.7882,32.6714,32.7395,12400.0
2005-04-11 12:50:00,33.65,33.68,33.64,33.66,8000.0,32.7395,32.7687,32.7298,32.7493,8000.0
2005-04-11 13:00:00,33.65,33.67,33.65,33.65,6800.0,32.7395,32.759,32.7395,32.7395,6800.0
2005-04-11 13:10:00,33.66,33.66,33.56,33.58,15000.0,32.7493,32.7493,32.652,32.6714,15000.0
2005-04-11 13:20:00,33.61,33.64,33.61,33.64,4800.0,32.7006,32.7298,32.7006,32.7298,4800.0
2005-04-11 13:30:00,33.64,33.66,33.64,33.65,14300.0,32.7298,32.7493,32.7298,32.7395,14300.0
2005-04-11 13:40:00,33.64,33.65,33.63,33.64,13900.0,32.7298,32.7395,32.7201,32.7298,13900.0
2005-04-11 13:50:00,33.64,33.66,33.6,33.61,4100.0,32.7298,32.7493,32.6909,32.7006,4100.0
2005-04-11 14:00:00,33.6,33.61,33.6,33.6,7400.0,32.6909,32.7006,32.6909,32.6909,7400.0
2005-04-11 14:10:00,33.6,33.6,33.56,33.57,8800.0,32.6909,32.6909,32.652,32.6617,8800.0
2005-04-11 14:20:00,33.57,33.58,33.56,33.56,11900.0,32.6617,32.6714,32.652,32.652,11900.0
2005-04-11 14:30:00,33.57,33.58,33.55,33.57,16700.0,32.6617,32.6714,32.6423,32.6617,16700.0
2005-04-11 14:40:00,33.58,33.6,33.58,33.58,24900.0,32.6714,32.6909,32.6714,32.6714,24900.0
2005-04-11 14:50:00,33.58,33.62,33.58,33.61,7000.0,32.6714,32.7104,32.6714,32.7006,7000.0
2005-04-11 15:00:00,33.61,33.61,33.6,33.61,12100.0,32.7006,32.7006,32.6909,32.7006,12100.0
2005-04-11 15:10:00,33.63,33.63,33.55,33.6,21900.0,32.7201,32.7201,32.6423,32.6909,21900.0
2005-04-11 15:20:00,33.6,33.64,33.59,33.6,16700.0,32.6909,32.7298,32.6812,32.6909,16700.0
2005-04-11 15:30:00,33.6,33.66,33.6,33.61,12200.0,32.6909,32.7493,32.6909,32.7006,12200.0
2005-04-11 15:40:00,33.61,33.63,33.6,33.6,11300.0,32.7006,32.7201,32.6909,32.6909,11300.0
2005-04-11 15:50:00,33.6,33.68,33.59,33.6,29300.0,32.6909,32.7687,32.6812,32.6909,29300.0
2005-04-12 09:30:00,33.48,33.65,33.48,33.63,7200.0,32.5741,32.7395,32.5741,32.7201,7200.0
2005-04-12 09:40:00,33.63,33.68,33.6,33.61,14500.0,32.7201,32.7687,32.6909,32.7006,14500.0
2005-04-12 09:50:00,33.6,33.6,33.58,33.58,15300.0,32.6909,32.6909,32.6714,32.6714,15300.0
2005-04-12 10:00:00,33.58,33.68,33.58,33.67,11600.0,32.6714,32.7687,32.6714,32.759,11600.0
2005-04-12 10:10:00,33.67,33.68,33.64,33.64,1900.0,32.759,32.7687,32.7298,32.7298,1900.0
2005-04-12 10:20:00,33.6,33.7,33.6,33.67,9600.0,32.6909,32.7882,32.6909,32.759,9600.0
2005-04-12 10:30:00,33.66,33.72,33.66,33.72,5700.0,32.7493,32.8077,32.7493,32.8077,5700.0
2005-04-12 10:40:00,33.73,33.78,33.7,33.76,11000.0,32.8174,32.866,32.7882,32.8466,11000.0
2005-04-12 10:50:00,33.75,33.79,33.75,33.79,5000.0,32.8368,32.8758,32.8368,32.8758,5000.0
2005-04-12 11:00:00,33.79,33.81,33.76,33.76,2000.0,32.8758,32.8952,32.8466,32.8466,2000.0
2005-04-12 11:10:00,33.76,33.82,33.76,33.79,5100.0,32.8466,32.9049,32.8466,32.8758,5100.0
2005-04-12 11:20:00,33.77,33.77,33.73,33.74,3400.0,32.8563,32.8563,32.8174,32.8271,3400.0
2005-04-12 11:30:00,33.73,33.74,33.69,33.7,6800.0,32.8174,32.8271,32.7785,32.7882,6800.0
2005-04-12 11:40:00,33.69,33.7,33.69,33.7,1100.0,32.7785,32.7882,32.7785,32.7882,1100.0
2005-04-12 11:50:00,33.68,33.81,33.68,33.81,7000.0,32.7687,32.8952,32.7687,32.8952,7000.0
2005-04-12 12:00:00,33.81,33.82,33.77,33.77,4200.0,32.8952,32.9049,32.8563,32.8563,4200.0
2005-04-12 12:10:00,33.75,33.76,33.74,33.75,4800.0,32.8368,32.8466,32.8271,32.8368,4800.0
2005-04-12 12:20:00,33.75,33.76,33.69,33.71,8100.0,32.8368,32.8466,32.7785,32.7979,8100.0
2005-04-12 12:30:00,33.72,33.77,33.72,33.76,6700.0,32.8077,32.8563,32.8077,32.8466,6700.0
2005-04-12 12:40:00,33.8,33.88,33.78,33.83,5000.0,32.8855,32.9633,32.866,32.9147,5000.0
2005-04-12 12:50:00,33.85,33.87,33.76,33.76,2500.0,32.9341,32.9536,32.8466,32.8466,2500.0
2005-04-12 13:00:00,33.79,33.82,33.72,33.76,5000.0,32.8758,32.9049,32.8077,32.8466,5000.0
2005-04-12 13:10:00,33.76,33.84,33.75,33.84,2800.0,32.8466,32.9244,32.8368,32.9244,2800.0
2005-04-12 13:20:00,33.86,33.88,33.86,33.88,2400.0,32.9439,32.9633,32.9439,32.9633,2400.0
2005-04-12 13:30:00,33.89,33.92,33.74,33.78,4900.0,32.9731,33.0022,32.8271,32.866,4900.0
2005-04-12 13:40:00,33.78,33.78,33.77,33.78,4600.0,32.866,32.866,32.8563,32.866,4600.0
2005-04-12 13:50:00,33.78,33.78,33.76,33.77,3500.0,32.866,32.866,32.8466,32.8563,3500.0
2005-04-12 14:00:00,33.77,33.89,33.72,33.89,13100.0,32.8563,32.9731,32.8077,32.9731,13100.0
2005-04-12 14:10:00,33.89,34.09,33.83,34.09,13800.0,32.9731,33.1676,32.9147,33.1676,13800.0
2005-04-12 14:20:00,34.04,34.23,33.97,33.97,10600.0,33.119,33.3039,33.0509,33.0509,10600.0
2005-04-12 14:30:00,33.99,34.1,33.99,34.08,8400.0,33.0703,33.1774,33.0703,33.1579,8400.0
2005-04-12 14:40:00,34.08,34.13,34.07,34.13,7100.0,33.1579,33.2066,33.1482,33.2066,7100.0
2005-04-12 14:50:00,34.14,34.24,34.12,34.22,15600.0,33.2163,33.3136,33.1968,33.2941,15600.0
2005-04-12 15:00:00,34.22,34.32,34.22,34.29,14800.0,33.2941,33.3914,33.2941,33.3622,14800.0
2005-04-12 15:10:00,34.29,34.34,34.23,34.31,15300.0,33.3622,33.4109,33.3039,33.3817,15300.0
2005-04-12 15:20:00,34.3,34.3,34.29,34.3,7000.0,33.372,33.372,33.3622,33.372,7000.0
2005-04-12 15:30:00,34.3,34.37,34.29,34.37,14400.0,33.372,33.4401,33.3622,33.4401,14400.0
2005-04-12 15:40:00,34.38,34.38,34.32,34.33,4500.0,33.4498,33.4498,33.3914,33.4011,4500.0
2005-04-12 15:50:00,34.33,34.33,34.32,34.33,17000.0,33.4011,33.4011,33.3914,33.4011,17000.0
2005-04-13 09:30:00,34.2,34.35,34.15,34.15,9800.0,33.2747,33.4206,33.226,33.226,9800.0
2005-04-13 09:40:00,34.16,34.31,34.15,34.22,10700.0,33.2357,33.3817,33.226,33.2941,10700.0
2005-04-13 09:50:00,34.17,34.22,34.13,34.13,5100.0,33.2455,33.2941,33.2066,33.2066,5100.0
2005-04-13 10:00:00,34.14,34.25,34.1,34.1,7600.0,33.2163,33.3233,33.1774,33.1774,7600.0
2005-04-13 10:10:00,34.1,34.11,34.1,34.1,2700.0,33.1774,33.1871,33.1774,33.1774,2700.0
2005-04-13 10:20:00,34.1,34.13,34.1,34.1,4600.0,33.1774,33.2066,33.1774,33.1774,4600.0
2005-04-13 10:30:00,34.11,34.25,34.11,34.16,4700.0,33.1871,33.3233,33.1871,33.2357,4700.0
2005-04-13 10:40:00,34.19,34.22,34.09,34.09,5100.0,33.2649,33.2941,33.1676,33.1676,5100.0
2005-04-13 10:50:00,34.09,34.17,34.07,34.13,29400.0,33.1676,33.2455,33.1482,33.2066,29400.0
2005-04-13 11:00:00,34.13,34.13,34.07,34.07,5800.0,33.2066,33.2066,33.1482,33.1482,5800.0
2005-04-13 11:10:00,34.06,34.14,34.06,34.1,4600.0,33.1385,33.2163,33.1385,33.1774,4600.0
2005-04-13 11:20:00,34.08,34.09,34.07,34.07,1700.0,33.1579,33.1676,33.1482,33.1482,1700.0
2005-04-13 11:30:00,34.07,34.15,34.07,34.14,10100.0,33.1482,33.226,33.1482,33.2163,10100.0
2005-04-13 11:40:00,34.14,34.18,34.14,34.17,1600.0,33.2163,33.2552,33.2163,33.2455,1600.0
2005-04-13 11:50:00,34.15,34.16,34.07,34.08,3800.0,33.226,33.2357,33.1482,33.1579,3800.0
2005-04-13 12:00:00,34.07,34.08,34.06,34.06,500.0,33.1482,33.1579,33.1385,33.1385,500.0
2005-04-13 12:10:00,34.06,34.07,34.05,34.05,2000.0,33.1385,33.1482,33.1287,33.1287,2000.0
2005-04-13 12:20:00,34.05,34.12,34.05,34.12,5600.0,33.1287,33.1968,33.1287,33.1968,5600.0
2005-04-13 12:30:00,34.1,34.1,34.07,34.07,3200.0,33.1774,33.1774,33.1482,33.1482,3200.0
2005-04-13 12:40:00,34.08,34.08,34.06,34.07,2300.0,33.1579,33.1579,33.1385,33.1482,2300.0
2005-04-13 12:50:00,34.07,34.11,34.07,34.11,8100.0,33.1482,33.1871,33.1482,33.1871,8100.0
2005-04-13 13:00:00,34.11,34.11,34.04,34.05,4600.0,33.1871,33.1871,33.119,33.1287,4600.0
2005-04-13 13:10:00,34.02,34.03,34.02,34.03,1500.0,33.0995,33.1093,33.0995,33.1093,1500.0
2005-04-13 13:20:00,34.02,34.02,33.94,33.94,2300.0,33.0995,33.0995,33.0217,33.0217,2300.0
2005-04-13 13:30:00,33.94,33.94,33.87,33.88,1700.0,33.0217,33.0217,32.9536,32.9633,1700.0
2005-04-13 13:40:00,33.87,33.88,33.84,33.87,2500.0,32.9536,32.9633,32.9244,32.9536,2500.0
2005-04-13 13:50:00,33.87,33.89,33.86,33.89,2400.0,32.9536,32.9731,32.9439,32.9731,2400.0
2005-04-13 14:00:00,33.91,33.97,33.91,33.96,5100.0,32.9925,33.0509,32.9925,33.0412,5100.0
2005-04-13 14:10:00,33.94,33.99,33.94,33.98,3900.0,33.0217,33.0703,33.0217,33.0606,3900.0
2005-04-13 14:20:00,33.96,33.99,33.96,33.99,2500.0,33.0412,33.0703,33.0412,33.0703,2500.0
2005-04-13 14:30:00,33.99,34.03,33.98,34.0,3900.0,33.0703,33.1093,33.0606,33.0801,3900.0
2005-04-13 14:40:00,33.97,33.98,33.95,33.95,3500.0,33.0509,33.0606,33.0314,33.0314,3500.0
2005-04-13 14:50:00,33.96,34.0,33.91,33.92,2900.0,33.0412,33.0801,32.9925,33.0022,2900.0
2005-04-13 15:00:00,33.92,33.92,33.86,33.86,2900.0,33.0022,33.0022,32.9439,32.9439,2900.0
2005-04-13 15:10:00,33.87,33.87,33.84,33.84,1400.0,32.9536,32.9536,32.9244,32.9244,1400.0
2005-04-13 15:20:00,33.84,33.84,33.81,33.82,7500.0,32.9244,32.9244,32.8952,32.9049,7500.0
2005-04-13 15:30:00,33.81,33.82,33.78,33.78,5700.0,32.8952,32.9049,32.866,32.866,5700.0
2005-04-13 15:40:00,33.78,33.79,33.77,33.79,5700.0,32.866,32.8758,32.8563,32.8758,5700.0
2005-04-13 15:50:00,33.79,33.85,33.79,33.82,13300.0,32.8758,32.9341,32.8758,32.9049,13300.0
2005-04-14 09:30:00,33.82,33.87,33.79,33.84,2400.0,32.9049,32.9536,32.8758,32.9244,2400.0
2005-04-14 09:40:00,33.73,33.75,33.68,33.75,1000.0,32.8174,32.8368,32.7687,32.8368,1000.0
2005-04-14 09:50:00,33.78,33.95,33.78,33.95,2000.0,32.866,33.0314,32.866,33.0314,2000.0
2005-04-14 10:00:00,33.95,33.98,33.8,33.8,1900.0,33.0314,33.0606,32.8855,32.8855,1900.0
2005-04-14 10:10:00,33.76,33.76,33.66,33.66,3200.0,32.8466,32.8466,32.7493,32.7493,3200.0
2005-04-14 10:20:00,33.69,33.7,33.65,33.65,3100.0,32.7785,32.7882,32.7395,32.7395,3100.0
2005-04-14 10:30:00,33.65,33.69,33.57,33.57,2700.0,32.7395,32.7785,32.6617,32.6617,2700.0
2005-04-14 10:40:00,33.61,33.73,33.61,33.73,1600.0,32.7006,32.8174,32.7006,32.8174,1600.0
2005-04-14 10:50:00,33.72,33.81,33.72,33.81,1200.0,32.8077,32.8952,32.8077,32.8952,1200.0
2005-04-14 11:00:00,33.78,33.79,33.77,33.79,1000.0,32.866,32.8758,32.8563,32.8758,1000.0
2005-04-14 11:10:00,33.79,33.79,33.75,33.75,1800.0,32.8758,32.8758,32.8368,32.8368,1800.0
2005-04-14 11:20:00,33.74,33.74,33.74,33.74,100.0,32.8271,32.8271,32.8271,32.8271,100.0
2005-04-14 11:30:00,33.74,33.74,33.65,33.73,3600.0,32.8271,32.8271,32.7395,32.8174,3600.0
2005-04-14 11:40:00,33.73,33.73,33.72,33.73,4400.0,32.8174,32.8174,32.8077,32.8174,4400.0
2005-04-14 11:50:00,33.72,33.72,33.64,33.64,2400.0,32.8077,32.8077,32.7298,32.7298,2400.0
2005-04-14 12:00:00,33.63,33.7,33.62,33.7,2000.0,32.7201,32.7882,32.7104,32.7882,2000.0
2005-04-14 12:10:00,33.66,33.7,33.61,33.67,2900.0,32.7493,32.7882,32.7006,32.759,2900.0
2005-04-14 12:20:00,33.67,33.67,33.61,33.62,1700.0,32.759,32.759,32.7006,32.7104,1700.0
2005-04-14 12:30:00,33.66,33.66,33.66,33.66,300.0,32.7493,32.7493,32.7493,32.7493,300.0
2005-04-14 12:40:00,33.62,33.62,33.61,33.61,700.0,32.7104,32.7104,32.7006,32.7006,700.0
2005-04-14 12:50:00,33.67,33.67,33.57,33.57,1800.0,32.759,32.759,32.6617,32.6617,1800.0
2005-04-14 13:00:00,33.59,33.6,33.57,33.57,3500.0,32.6812,32.6909,32.6617,32.6617,3500.0
2005-04-14 13:10:00,33.6,33.6,33.56,33.56,3500.0,32.6909,32.6909,32.652,32.652,3500.0
2005-04-14 13:20:00,33.54,33.61,33.54,33.57,10600.0,32.6325,32.7006,32.6325,32.6617,10600.0
2005-04-14 13:30:00,33.57,33.6,33.5,33.56,6000.0,32.6617,32.6909,32.5936,32.652,6000.0
2005-04-14 13:40:00,33.56,33.58,33.53,33.53,1900.0,32.652,32.6714,32.6228,32.6228,1900.0
2005-04-14 13:50:00,33.51,33.57,33.49,33.57,2600.0,32.6033,32.6617,32.5839,32.6617,2600.0
2005-04-14 14:00:00,33.56,33.64,33.55,33.64,10300.0,32.652,32.7298,32.6423,32.7298,10300.0
2005-04-14 14:10:00,33.64,33.74,33.59,33.59,4300.0,32.7298,32.8271,32.6812,32.6812,4300.0
2005-04-14 14:20:00,33.68,33.68,33.62,33.64,6800.0,32.7687,32.7687,32.7104,32.7298,6800.0
2005-04-14 14:30:00,33.65,33.66,33.63,33.63,4600.0,32.7395,32.7493,32.7201,32.7201,4600.0
2005-04-14 14:40:00,33.63,33.68,33.62,33.64,34300.0,32.7201,32.7687,32.7104,32.7298,34300.0
2005-04-14 14:50:00,33.63,33.64,33.61,33.61,2800.0,32.7201,32.7298,32.7006,32.7006,2800.0
2005-04-14 15:00:00,33.61,33.61,33.53,33.53,8000.0,32.7006,32.7006,32.6228,32.6228,8000.0
2005-04-14 15:10:00,33.53,33.54,33.53,33.53,4700.0,32.6228,32.6325,32.6228,32.6228,4700.0
2005-04-14 15:20:00,33.53,33.64,33.52,33.62,13100.0,32.6228,32.7298,32.6131,32.7104,13100.0
2005-04-14 15:30:00,33.61,33.61,33.52,33.52,16000.0,32.7006,32.7006,32.6131,32.6131,16000.0
2005-04-14 15:40:00,33.52,33.52,33.47,33.49,6900.0,32.6131,32.6131,32.5644,32.5839,6900.0
2005-04-14 15:50:00,33.48,33.7,33.47,33.6,81200.0,32.5741,32.7882,32.5644,32.6909,81200.0
2005-04-15 09:30:00,33.66,33.66,33.5,33.5,7800.0,32.7493,32.7493,32.5936,32.5936,7800.0
2005-04-15 09:40:00,33.5,33.58,33.44,33.58,24500.0,32.5936,32.6714,32.5352,32.6714,24500.0
2005-04-15 09:50:00,33.63,33.7,33.55,33.61,12200.0,32.7201,32.7882,32.6423,32.7006,12200.0
2005-04-15 10:00:00,33.59,33.6,33.51,33.54,6900.0,32.6812,32.6909,32.6033,32.6325,6900.0
2005-04-15 10:10:00,33.54,33.56,33.5,33.5,25300.0,32.6325,32.652,32.5936,32.5936,25300.0
2005-04-15 10:20:00,33.58,33.7,33.58,33.7,4000.0,32.6714,32.7882,32.6714,32.7882,4000.0
2005-04-15 10:30:00,33.71,33.73,33.61,33.61,4100.0,32.7979,32.8174,32.7006,32.7006,4100.0
2005-04-15 10:40:00,33.61,33.64,33.6,33.61,5700.0,32.7006,32.7298,32.6909,32.7006,5700.0
2005-04-15 10:50:00,33.61,33.68,33.61,33.66,4400.0,32.7006,32.7687,32.7006,32.7493,4400.0
2005-04-15 11:00:00,33.64,33.64,33.62,33.62,2200.0,32.7298,32.7298,32.7104,32.7104,2200.0
2005-04-15 11:10:00,33.61,33.62,33.6,33.6,6200.0,32.7006,32.7104,32.6909,32.6909,6200.0
2005-04-15 11:20:00,33.6,33.6,33.6,33.6,1000.0,32.6909,32.6909,32.6909,32.6909,1000.0
2005-04-15 11:30:00,33.6,33.61,33.58,33.58,8300.0,32.6909,32.7006,32.6714,32.6714,8300.0
2005-04-15 11:40:00,33.58,33.6,33.57,33.6,16000.0,32.6714,32.6909,32.6617,32.6909,16000.0
2005-04-15 11:50:00,33.6,33.6,33.58,33.6,17800.0,32.6909,32.6909,32.6714,32.6909,17800.0
2005-04-15 12:00:00,33.6,33.6,33.56,33.56,9500.0,32.6909,32.6909,32.652,32.652,9500.0
2005-04-15 12:10:00,33.57,33.62,33.56,33.62,16100.0,32.6617,32.7104,32.652,32.7104,16100.0
2005-04-15 12:20:00,33.64,33.64,33.61,33.62,8900.0,32.7298,32.7298,32.7006,32.7104,8900.0
2005-04-15 12:30:00,33.61,33.69,33.61,33.69,11700.0,32.7006,32.7785,32.7006,32.7785,11700.0
2005-04-15 12:40:00,33.7,33.7,33.69,33.69,5400.0,32.7882,32.7882,32.7785,32.7785,5400.0
2005-04-15 12:50:00,33.68,33.7,33.63,33.63,9800.0,32.7687,32.7882,32.7201,32.7201,9800.0
2005-04-15 13:00:00,33.64,33.69,33.63,33.69,6900.0,32.7298,32.7785,32.7201,32.7785,6900.0
2005-04-15 13:10:00,33.69,33.7,33.69,33.69,6200.0,32.7785,32.7882,32.7785,32.7785,6200.0
2005-04-15 13:20:00,33.69,33.73,33.69,33.73,13600.0,32.7785,32.8174,32.7785,32.8174,13600.0
2005-04-15 13:30:00,33.74,33.8,33.72,33.8,17900.0,32.8271,32.8855,32.8077,32.8855,17900.0
2005-04-15 13:40:00,33.8,33.82,33.76,33.77,10900.0,32.8855,32.9049,32.8466,32.8563,10900.0
2005-04-15 13:50:00,33.74,33.76,33.71,33.71,7900.0,32.8271,32.8466,32.7979,32.7979,7900.0
2005-04-15 14:00:00,33.71,33.84,33.71,33.84,14200.0,32.7979,32.9244,32.7979,32.9244,14200.0
2005-04-15 14:10:00,33.83,33.85,33.83,33.85,6200.0,32.9147,32.9341,32.9147,32.9341,6200.0
2005-04-15 14:20:00,33.88,33.89,33.83,33.83,16900.0,32.9633,32.9731,32.9147,32.9147,16900.0
2005-04-15 14:30:00,33.84,33.84,33.83,33.84,4400.0,32.9244,32.9244,32.9147,32.9244,4400.0
2005-04-15 14:40:00,33.84,33.92,33.83,33.92,13800.0,32.9244,33.0022,32.9147,33.0022,13800.0
2005-04-15 14:50:00,33.93,33.93,33.84,33.87,25100.0,33.012,33.012,32.9244,32.9536,25100.0
2005-04-15 15:00:00,33.89,33.93,33.79,33.79,9100.0,32.9731,33.012,32.8758,32.8758,9100.0
2005-04-15 15:10:00,33.78,33.78,33.76,33.76,15300.0,32.866,32.866,32.8466,32.8466,15300.0
2005-04-15 15:20:00,33.76,33.79,33.75,33.77,13300.0,32.8466,32.8758,32.8368,32.8563,13300.0
2005-04-15 15:30:00,33.77,33.82,33.77,33.8,14700.0,32.8563,32.9049,32.8563,32.8855,14700.0
2005-04-15 15:40:00,33.8,33.8,33.62,33.67,28400.0,32.8855,32.8855,32.7104,32.759,28400.0
2005-04-15 15:50:00,33.65,33.66,33.63,33.65,11800.0,32.7395,32.7493,32.7201,32.7395,11800.0
2005-04-18 09:30:00,33.45,33.6,33.45,33.54,18500.0,32.545,32.6909,32.545,32.6325,18500.0
2005-04-18 09:40:00,33.55,33.55,33.45,33.46,8200.0,32.6423,32.6423,32.545,32.5547,8200.0
2005-04-18 09:50:00,33.45,33.65,33.44,33.52,27100.0,32.545,32.7395,32.5352,32.6131,27100.0
2005-04-18 10:00:00,33.51,33.67,33.5,33.66,22400.0,32.6033,32.759,32.5936,32.7493,22400.0
2005-04-18 10:10:00,33.67,33.67,33.51,33.51,7700.0,32.759,32.759,32.6033,32.6033,7700.0
2005-04-18 10:20:00,33.5,33.61,33.49,33.61,17300.0,32.5936,32.7006,32.5839,32.7006,17300.0
2005-04-18 10:30:00,33.61,33.61,33.49,33.54,12500.0,32.7006,32.7006,32.5839,32.6325,12500.0
2005-04-18 10:40:00,33.53,33.53,33.49,33.51,9700.0,32.6228,32.6228,32.5839,32.6033,9700.0
2005-04-18 10:50:00,33.5,33.69,33.5,33.69,14000.0,32.5936,32.7785,32.5936,32.7785,14000.0
2005-04-18 11:00:00,33.69,33.74,33.67,33.68,14400.0,32.7785,32.8271,32.759,32.7687,14400.0
2005-04-18 11:10:00,33.67,33.68,33.62,33.68,8600.0,32.759,32.7687,32.7104,32.7687,8600.0
2005-04-18 11:20:00,33.67,33.68,33.57,33.6,11100.0,32.759,32.7687,32.6617,32.6909,11100.0
2005-04-18 11:30:00,33.6,33.68,33.6,33.66,11300.0,32.6909,32.7687,32.6909,32.7493,11300.0
2005-04-18 11:40:00,33.65,33.67,33.65,33.66,3100.0,32.7395,32.759,32.7395,32.7493,3100.0
2005-04-18 11:50:00,33.66,33.66,33.56,33.57,6600.0,32.7493,32.7493,32.652,32.6617,6600.0
2005-04-18 12:00:00,33.56,33.67,33.56,33.66,6600.0,32.652,32.759,32.652,32.7493,6600.0
2005-04-18 12:10:00,33.66,33.67,33.66,33.66,2100.0,32.7493,32.759,32.7493,32.7493,2100.0
2005-04-18 12:20:00,33.66,33.67,33.65,33.66,8800.0,32.7493,32.759,32.7395,32.7493,8800.0
2005-04-18 12:30:00,33.65,33.65,33.58,33.61,6600.0,32.7395,32.7395,32.6714,32.7006,6600.0
2005-04-18 12:40:00,33.61,33.7,33.6,33.7,4600.0,32.7006,32.7882,32.6909,32.7882,4600.0
2005-04-18 12:50:00,33.7,33.75,33.69,33.75,11200.0,32.7882,32.8368,32.7785,32.8368,11200.0
2005-04-18 13:00:00,33.75,33.81,33.73,33.79,12100.0,32.8368,32.8952,32.8174,32.8758,12100.0
2005-04-18 13:10:00,33.8,33.8,33.7,33.7,16100.0,32.8855,32.8855,32.7882,32.7882,16100.0
2005-04-18 13:20:00,33.7,33.73,33.68,33.73,18800.0,32.7882,32.8174,32.7687,32.8174,18800.0
2005-04-18 13:30:00,33.73,33.74,33.7,33.72,9900.0,32.8174,32.8271,32.7882,32.8077,9900.0
2005-04-18 13:40:00,33.72,33.73,33.72,33.72,1900.0,32.8077,32.8174,32.8077,32.8077,1900.0
2005-04-18 13:50:00,33.73,33.81,33.73,33.8,7600.0,32.8174,32.8952,32.8174,32.8855,7600.0
2005-04-18 14:00:00,33.71,33.9,33.71,33.85,19600.0,32.7979,32.9828,32.7979,32.9341,19600.0
2005-04-18 14:10:00,33.84,33.85,33.73,33.73,4200.0,32.9244,32.9341,32.8174,32.8174,4200.0
2005-04-18 14:20:00,33.74,33.82,33.73,33.81,14500.0,32.8271,32.9049,32.8174,32.8952,14500.0
2005-04-18 14:30:00,33.82,33.84,33.81,33.84,20200.0,32.9049,32.9244,32.8952,32.9244,20200.0
2005-04-18 14:40:00,33.83,33.86,33.82,33.86,15300.0,32.9147,32.9439,32.9049,32.9439,15300.0
2005-04-18 14:50:00,33.86,33.9,33.85,33.86,15500.0,32.9439,32.9828,32.9341,32.9439,15500.0
2005-04-18 15:00:00,33.86,33.9,33.85,33.88,11800.0,32.9439,32.9828,32.9341,32.9633,11800.0
2005-04-18 15:10:00,33.88,34.0,33.88,33.99,16800.0,32.9633,33.0801,32.9633,33.0703,16800.0
2005-04-18 15:20:00,33.95,34.0,33.9,33.99,14800.0,33.0314,33.0801,32.9828,33.0703,14800.0
2005-04-18 15:30:00,33.99,34.01,33.98,33.99,21200.0,33.0703,33.0898,33.0606,33.0703,21200.0
2005-04-18 15:40:00,33.94,34.0,33.9,34.0,22200.0,33.0217,33.0801,32.9828,33.0801,22200.0
2005-04-18 15:50:00,33.99,34.0,33.9,33.92,13500.0,33.0703,33.0801,32.9828,33.0022,13500.0
2005-04-19 09:30:00,33.85,34.04,33.85,34.02,13700.0,32.9341,33.119,32.9341,33.0995,13700.0
2005-04-19 09:40:00,33.94,33.95,33.79,33.81,10800.0,33.0217,33.0314,32.8758,32.8952,10800.0
2005-04-19 09:50:00,33.8,33.9,33.8,33.9,3300.0,32.8855,32.9828,32.8855,32.9828,3300.0
2005-04-19 10:00:00,33.85,33.91,33.83,33.9,5500.0,32.9341,32.9925,32.9147,32.9828,5500.0
2005-04-19 10:10:00,33.91,33.91,33.75,33.82,5000.0,32.9925,32.9925,32.8368,32.9049,5000.0
2005-04-19 10:20:00,33.83,33.9,33.82,33.89,4200.0,32.9147,32.9828,32.9049,32.9731,4200.0
2005-04-19 10:30:00,33.87,33.88,33.83,33.88,2700.0,32.9536,32.9633,32.9147,32.9633,2700.0
2005-04-19 10:40:00,33.87,33.9,33.85,33.9,3400.0,32.9536,32.9828,32.9341,32.9828,3400.0
2005-04-19 10:50:00,33.9,33.9,33.83,33.84,2300.0,32.9828,32.9828,32.9147,32.9244,2300.0
2005-04-19 11:00:00,33.85,33.97,33.85,33.92,6400.0,32.9341,33.0509,32.9341,33.0022,6400.0
2005-04-19 11:10:00,33.92,33.92,33.86,33.88,5400.0,33.0022,33.0022,32.9439,32.9633,5400.0
2005-04-19 11:20:00,33.89,33.9,33.88,33.9,2500.0,32.9731,32.9828,32.9633,32.9828,2500.0
2005-04-19 11:30:00,33.89,33.92,33.86,33.92,4300.0,32.9731,33.0022,32.9439,33.0022,4300.0
2005-04-19 11:40:00,33.91,33.94,33.91,33.94,3400.0,32.9925,33.0217,32.9925,33.0217,3400.0
2005-04-19 11:50:00,33.94,34.0,33.93,34.0,3200.0,33.0217,33.0801,33.012,33.0801,3200.0
2005-04-19 12:00:00,33.99,33.99,33.94,33.99,3600.0,33.0703,33.0703,33.0217,33.0703,3600.0
2005-04-19 12:10:00,34.0,34.0,33.98,33.99,4800.0,33.0801,33.0801,33.0606,33.0703,4800.0
2005-04-19 12:20:00,34.0,34.0,33.95,33.96,6000.0,33.0801,33.0801,33.0314,33.0412,6000.0
2005-04-19 12:30:00,33.96,34.01,33.94,34.0,4600.0,33.0412,33.0898,33.0217,33.0801,4600.0
2005-04-19 12:40:00,34.0,34.0,33.96,34.0,2700.0,33.0801,33.0801,33.0412,33.0801,2700.0
2005-04-19 12:50:00,33.98,34.0,33.96,33.98,2400.0,33.0606,33.0801,33.0412,33.0606,2400.0
2005-04-19 13:00:00,33.97,33.99,33.97,33.99,2400.0,33.0509,33.0703,33.0509,33.0703,2400.0
2005-04-19 13:10:00,33.99,34.01,33.96,33.96,12100.0,33.0703,33.0898,33.0412,33.0412,12100.0
2005-04-19 13:20:00,33.97,34.01,33.96,34.01,7500.0,33.0509,33.0898,33.0412,33.0898,7500.0
2005-04-19 13:30:00,34.01,34.01,33.92,33.94,16900.0,33.0898,33.0898,33.0022,33.0217,16900.0
2005-04-19 13:40:00,33.94,34.0,33.9,33.99,7100.0,33.0217,33.0801,32.9828,33.0703,7100.0
2005-04-19 13:50:00,34.0,34.0,33.94,33.97,5200.0,33.0801,33.0801,33.0217,33.0509,5200.0
2005-04-19 14:00:00,33.95,34.01,33.95,33.99,7600.0,33.0314,33.0898,33.0314,33.0703,7600.0
2005-04-19 14:10:00,34.0,34.0,33.96,33.98,5300.0,33.0801,33.0801,33.0412,33.0606,5300.0
2005-04-19 14:20:00,33.99,34.01,33.98,33.99,6800.0,33.0703,33.0898,33.0606,33.0703,6800.0
2005-04-19 14:30:00,33.99,34.01,33.99,33.99,16500.0,33.0703,33.0898,33.0703,33.0703,16500.0
2005-04-19 14:40:00,34.0,34.02,33.99,34.0,18000.0,33.0801,33.0995,33.0703,33.0801,18000.0
2005-04-19 14:50:00,34.01,34.02,34.0,34.0,6500.0,33.0898,33.0995,33.0801,33.0801,6500.0
2005-04-19 15:00:00,34.0,34.0,33.89,33.9,2500.0,33.0801,33.0801,32.9731,32.9828,2500.0
2005-04-19 15:10:00,33.89,33.99,33.89,33.98,4800.0,32.9731,33.0703,32.9731,33.0606,4800.0
2005-04-19 15:20:00,33.99,33.99,33.97,33.99,7200.0,33.0703,33.0703,33.0509,33.0703,7200.0
2005-04-19 15:30:00,33.98,34.05,33.97,33.97,8000.0,33.0606,33.1287,33.0509,33.0509,8000.0
2005-04-19 15:40:00,33.97,34.05,33.97,34.04,6200.0,33.0509,33.1287,33.0509,33.119,6200.0
2005-04-19 15:50:00,34.04,34.04,33.98,34.02,8800.0,33.119,33.119,33.0606,33.0995,8800.0
2005-04-20 09:30:00,34.02,34.02,33.85,33.92,3700.0,33.0995,33.0995,32.9341,33.0022,3700.0
2005-04-20 09:40:00,33.92,33.92,33.75,33.89,4700.0,33.0022,33.0022,32.8368,32.9731,4700.0
2005-04-20 09:50:00,33.89,33.92,33.81,33.81,2200.0,32.9731,33.0022,32.8952,32.8952,2200.0
2005-04-20 10:00:00,33.73,33.83,33.72,33.83,2600.0,32.8174,32.9147,32.8077,32.9147,2600.0
2005-04-20 10:10:00,33.86,33.97,33.81,33.96,4200.0,32.9439,33.0509,32.8952,33.0412,4200.0
2005-04-20 10:20:00,33.96,33.96,33.87,33.9,3500.0,33.0412,33.0412,32.9536,32.9828,3500.0
2005-04-20 10:30:00,33.9,33.9,33.8,33.9,5100.0,32.9828,32.9828,32.8855,32.9828,5100.0
2005-04-20 10:40:00,33.9,33.91,33.87,33.91,3200.0,32.9828,32.9925,32.9536,32.9925,3200.0
2005-04-20 10:50:00,33.9,33.98,33.89,33.98,3800.0,32.9828,33.0606,32.9731,33.0606,3800.0
2005-04-20 11:00:00,34.0,34.14,33.99,34.14,13200.0,33.0801,33.2163,33.0703,33.2163,13200.0
2005-04-20 11:10:00,34.13,34.13,33.99,33.99,4900.0,33.2066,33.2066,33.0703,33.0703,4900.0
2005-04-20 11:20:00,33.95,33.96,33.91,33.93,4600.0,33.0314,33.0412,32.9925,33.012,4600.0
2005-04-20 11:30:00,33.92,33.95,33.92,33.94,4200.0,33.0022,33.0314,33.0022,33.0217,4200.0
2005-04-20 11:40:00,33.92,33.93,33.86,33.86,4900.0,33.0022,33.012,32.9439,32.9439,4900.0
2005-04-20 11:50:00,33.85,33.9,33.85,33.9,10700.0,32.9341,32.9828,32.9341,32.9828,10700.0
2005-04-20 12:00:00,33.89,33.93,33.88,33.93,6100.0,32.9731,33.012,32.9633,33.012,6100.0
2005-04-20 12:10:00,33.93,33.94,33.89,33.91,20200.0,33.012,33.0217,32.9731,32.9925,20200.0
2005-04-20 12:20:00,33.9,33.92,33.87,33.91,4600.0,32.9828,33.0022,32.9536,32.9925,4600.0
2005-04-20 12:30:00,33.91,33.94,33.91,33.91,5900.0,32.9925,33.0217,32.9925,32.9925,5900.0
2005-04-20 12:40:00,33.91,33.91,33.9,33.91,3900.0,32.9925,32.9925,32.9828,32.9925,3900.0
2005-04-20 12:50:00,33.9,33.91,33.84,33.84,20900.0,32.9828,32.9925,32.9244,32.9244,20900.0
2005-04-20 13:00:00,33.83,33.83,33.77,33.83,7200.0,32.9147,32.9147,32.8563,32.9147,7200.0
2005-04-20 13:10:00,33.82,33.88,33.81,33.88,7000.0,32.9049,32.9633,32.8952,32.9633,7000.0
2005-04-20 13:20:00,33.88,33.88,33.86,33.87,4500.0,32.9633,32.9633,32.9439,32.9536,4500.0
2005-04-20 13:30:00,33.88,33.9,33.86,33.86,31100.0,32.9633,32.9828,32.9439,32.9439,31100.0
2005-04-20 13:40:00,33.86,33.92,33.86,33.91,9000.0,32.9439,33.0022,32.9439,32.9925,9000.0
2005-04-20 13:50:00,33.92,33.93,33.9,33.9,3600.0,33.0022,33.012,32.9828,32.9828,3600.0
2005-04-20 14:00:00,33.91,33.91,33.86,33.86,11400.0,32.9925,32.9925,32.9439,32.9439,11400.0
2005-04-20 14:10:00,33.87,33.91,33.87,33.9,7600.0,32.9536,32.9925,32.9536,32.9828,7600.0
2005-04-20 14:20:00,33.91,33.93,33.85,33.89,6900.0,32.9925,33.012,32.9341,32.9731,6900.0
2005-04-20 14:30:00,33.88,33.94,33.85,33.94,16500.0,32.9633,33.0217,32.9341,33.0217,16500.0
2005-04-20 14:40:00,33.94,33.97,33.92,33.95,8500.0,33.0217,33.0509,33.0022,33.0314,8500.0
2005-04-20 14:50:00,33.94,33.94,33.92,33.94,11700.0,33.0217,33.0217,33.0022,33.0217,11700.0
2005-04-20 15:00:00,33.94,33.94,33.9,33.91,12900.0,33.0217,33.0217,32.9828,32.9925,12900.0
2005-04-20 15:10:00,33.91,33.91,33.71,33.72,18500.0,32.9925,32.9925,32.7979,32.8077,18500.0
2005-04-20 15:20:00,33.73,33.73,33.62,33.69,22700.0,32.8174,32.8174,32.7104,32.7785,22700.0
2005-04-20 15:30:00,33.68,33.74,33.64,33.74,13800.0,32.7687,32.8271,32.7298,32.8271,13800.0
2005-04-20 15:40:00,33.73,33.74,33.64,33.67,41900.0,32.8174,32.8271,32.7298,32.759,41900.0
2005-04-20 15:50:00,33.68,33.83,33.68,33.75,18700.0,32.7687,32.9147,32.7687,32.8368,18700.0
2005-04-21 09:30:00,33.95,33.95,33.8,33.93,7900.0,33.0314,33.0314,32.8855,33.012,7900.0
2005-04-21 09:40:00,33.94,34.13,33.86,33.86,4100.0,33.0217,33.2066,32.9439,32.9439,4100.0
2005-04-21 09:50:00,33.86,34.0,33.82,33.99,7800.0,32.9439,33.0801,32.9049,33.0703,7800.0
2005-04-21 10:00:00,33.99,33.99,33.85,33.88,5800.0,33.0703,33.0703,32.9341,32.9633,5800.0
2005-04-21 10:10:00,33.95,33.98,33.9,33.96,3500.0,33.0314,33.0606,32.9828,33.0412,3500.0
2005-04-21 10:20:00,33.97,34.0,33.85,33.94,13300.0,33.0509,33.0801,32.9341,33.0217,13300.0
2005-04-21 10:30:00,33.97,34.0,33.92,33.96,6200.0,33.0509,33.0801,33.0022,33.0412,6200.0
2005-04-21 10:40:00,33.96,33.99,33.92,33.98,3700.0,33.0412,33.0703,33.0022,33.0606,3700.0
2005-04-21 10:50:00,33.99,34.0,33.93,33.94,3600.0,33.0703,33.0801,33.012,33.0217,3600.0
2005-04-21 11:00:00,33.99,34.0,33.98,33.99,5700.0,33.0703,33.0801,33.0606,33.0703,5700.0
2005-04-21 11:10:00,33.98,33.98,33.95,33.95,1700.0,33.0606,33.0606,33.0314,33.0314,1700.0
2005-04-21 11:20:00,33.95,34.0,33.95,33.97,1800.0,33.0314,33.0801,33.0314,33.0509,1800.0
2005-04-21 11:30:00,33.98,34.0,33.95,33.99,2900.0,33.0606,33.0801,33.0314,33.0703,2900.0
2005-04-21 11:40:00,34.0,34.08,33.99,34.02,17400.0,33.0801,33.1579,33.0703,33.0995,17400.0
2005-04-21 11:50:00,34.03,34.03,33.99,33.99,2500.0,33.1093,33.1093,33.0703,33.0703,2500.0
2005-04-21 12:00:00,33.99,34.16,33.99,34.16,9900.0,33.0703,33.2357,33.0703,33.2357,9900.0
2005-04-21 12:10:00,34.13,34.2,34.13,34.19,4100.0,33.2066,33.2747,33.2066,33.2649,4100.0
2005-04-21 12:20:00,34.2,34.24,34.2,34.22,20900.0,33.2747,33.3136,33.2747,33.2941,20900.0
2005-04-21 12:30:00,34.22,34.25,34.22,34.25,7500.0,33.2941,33.3233,33.2941,33.3233,7500.0
2005-04-21 12:40:00,34.25,34.28,34.22,34.22,9300.0,33.3233,33.3525,33.2941,33.2941,9300.0
2005-04-21 12:50:00,34.22,34.23,34.19,34.19,1800.0,33.2941,33.3039,33.2649,33.2649,1800.0
2005-04-21 13:00:00,34.2,34.2,34.1,34.13,26500.0,33.2747,33.2747,33.1774,33.2066,26500.0
2005-04-21 13:10:00,34.14,34.15,34.1,34.14,6300.0,33.2163,33.226,33.1774,33.2163,6300.0
2005-04-21 13:20:00,34.14,34.14,34.1,34.13,3100.0,33.2163,33.2163,33.1774,33.2066,3100.0
2005-04-21 13:30:00,34.14,34.15,34.13,34.14,4700.0,33.2163,33.226,33.2066,33.2163,4700.0
2005-04-21 13:40:00,34.14,34.15,34.14,34.15,4300.0,33.2163,33.226,33.2163,33.226,4300.0
2005-04-21 13:50:00,34.15,34.15,34.01,34.06,16300.0,33.226,33.226,33.0898,33.1385,16300.0
2005-04-21 14:00:00,34.08,34.09,34.07,34.08,6600.0,33.1579,33.1676,33.1482,33.1579,6600.0
2005-04-21 14:10:00,34.08,34.12,34.08,34.1,17700.0,33.1579,33.1968,33.1579,33.1774,17700.0
2005-04-21 14:20:00,34.11,34.11,34.08,34.09,13100.0,33.1871,33.1871,33.1579,33.1676,13100.0
2005-04-21 14:30:00,34.08,34.09,34.07,34.08,3000.0,33.1579,33.1676,33.1482,33.1579,3000.0
2005-04-21 14:40:00,34.08,34.1,34.08,34.09,5500.0,33.1579,33.1774,33.1579,33.1676,5500.0
2005-04-21 14:50:00,34.09,34.09,34.07,34.07,4400.0,33.1676,33.1676,33.1482,33.1482,4400.0
2005-04-21 15:00:00,34.07,34.08,34.07,34.08,4200.0,33.1482,33.1579,33.1482,33.1579,4200.0
2005-04-21 15:10:00,34.08,34.08,34.06,34.07,5300.0,33.1579,33.1579,33.1385,33.1482,5300.0
2005-04-21 15:20:00,34.08,34.09,34.07,34.09,11600.0,33.1579,33.1676,33.1482,33.1676,11600.0
2005-04-21 15:30:00,34.09,34.09,34.03,34.04,15000.0,33.1676,33.1676,33.1093,33.119,15000.0
2005-04-21 15:40:00,34.04,34.04,33.95,33.96,24100.0,33.119,33.119,33.0314,33.0412,24100.0
2005-04-21 15:50:00,33.96,34.0,33.96,34.0,44000.0,33.0412,33.0801,33.0412,33.0801,44000.0
2005-04-22 09:30:00,34.0,34.06,33.99,34.0,8500.0,33.0801,33.1385,33.0703,33.0801,8500.0
2005-04-22 09:40:00,34.0,34.0,33.94,33.95,19000.0,33.0801,33.0801,33.0217,33.0314,19000.0
2005-04-22 09:50:00,33.9,34.0,33.9,33.95,5600.0,32.9828,33.0801,32.9828,33.0314,5600.0
2005-04-22 10:00:00,33.98,33.98,33.9,33.95,2500.0,33.0606,33.0606,32.9828,33.0314,2500.0
2005-04-22 10:10:00,33.95,34.0,33.95,33.98,21600.0,33.0314,33.0801,33.0314,33.0606,21600.0
2005-04-22 10:20:00,33.96,33.97,33.95,33.96,1000.0,33.0412,33.0509,33.0314,33.0412,1000.0
2005-04-22 10:30:00,33.93,33.99,33.93,33.98,1900.0,33.012,33.0703,33.012,33.0606,1900.0
2005-04-22 10:40:00,33.97,33.97,33.89,33.95,2400.0,33.0509,33.0509,32.9731,33.0314,2400.0
2005-04-22 10:50:00,33.95,33.95,33.89,33.92,2200.0,33.0314,33.0314,32.9731,33.0022,2200.0
2005-04-22 11:00:00,33.91,33.94,33.91,33.93,6500.0,32.9925,33.0217,32.9925,33.012,6500.0
2005-04-22 11:10:00,33.93,34.0,33.93,34.0,2700.0,33.012,33.0801,33.012,33.0801,2700.0
2005-04-22 11:20:00,34.0,34.0,33.99,33.99,4900.0,33.0801,33.0801,33.0703,33.0703,4900.0
2005-04-22 11:30:00,33.99,34.0,33.96,33.96,3300.0,33.0703,33.0801,33.0412,33.0412,3300.0
2005-04-22 11:40:00,33.94,33.95,33.88,33.89,2700.0,33.0217,33.0314,32.9633,32.9731,2700.0
2005-04-22 11:50:00,33.91,34.0,33.91,33.98,2600.0,32.9925,33.0801,32.9925,33.0606,2600.0
2005-04-22 12:00:00,33.98,33.98,33.92,33.93,2300.0,33.0606,33.0606,33.0022,33.012,2300.0
2005-04-22 12:10:00,33.96,34.01,33.96,34.0,2600.0,33.0412,33.0898,33.0412,33.0801,2600.0
2005-04-22 12:20:00,34.0,34.08,34.0,34.06,6000.0,33.0801,33.1579,33.0801,33.1385,6000.0
2005-04-22 12:30:00,34.05,34.05,33.9,33.97,8300.0,33.1287,33.1287,32.9828,33.0509,8300.0
2005-04-22 12:40:00,34.01,34.09,34.01,34.07,1900.0,33.0898,33.1676,33.0898,33.1482,1900.0
2005-04-22 12:50:00,34.08,34.15,34.07,34.09,3200.0,33.1579,33.226,33.1482,33.1676,3200.0
2005-04-22 13:00:00,34.1,34.1,34.09,34.1,3000.0,33.1774,33.1774,33.1676,33.1774,3000.0
2005-04-22 13:10:00,34.1,34.11,34.1,34.11,2300.0,33.1774,33.1871,33.1774,33.1871,2300.0
2005-04-22 13:20:00,34.1,34.11,34.09,34.09,2600.0,33.1774,33.1871,33.1676,33.1676,2600.0
2005-04-22 13:30:00,34.1,34.1,34.09,34.1,4700.0,33.1774,33.1774,33.1676,33.1774,4700.0
2005-04-22 13:40:00,34.1,34.1,34.09,34.1,6300.0,33.1774,33.1774,33.1676,33.1774,6300.0
2005-04-22 13:50:00,34.09,34.1,34.09,34.09,6400.0,33.1676,33.1774,33.1676,33.1676,6400.0
2005-04-22 14:00:00,34.09,34.1,34.09,34.1,1000.0,33.1676,33.1774,33.1676,33.1774,1000.0
2005-04-22 14:10:00,34.09,34.09,34.07,34.07,4900.0,33.1676,33.1676,33.1482,33.1482,4900.0
2005-04-22 14:20:00,34.07,34.07,33.83,33.92,9500.0,33.1482,33.1482,32.9147,33.0022,9500.0
2005-04-22 14:30:00,33.92,33.92,33.82,33.83,2400.0,33.0022,33.0022,32.9049,32.9147,2400.0
2005-04-22 14:40:00,33.82,33.82,33.63,33.64,10500.0,32.9049,32.9049,32.7201,32.7298,10500.0
2005-04-22 14:50:00,33.65,33.89,33.65,33.89,4900.0,32.7395,32.9731,32.7395,32.9731,4900.0
2005-04-22 15:00:00,33.89,33.89,33.82,33.82,3000.0,32.9731,32.9731,32.9049,32.9049,3000.0
2005-04-22 15:10:00,33.82,33.83,33.66,33.68,2400.0,32.9049,32.9147,32.7493,32.7687,2400.0
2005-04-22 15:20:00,33.69,33.73,33.64,33.64,12500.0,32.7785,32.8174,32.7298,32.7298,12500.0
2005-04-22 15:30:00,33.64,33.7,33.63,33.7,6500.0,32.7298,32.7882,32.7201,32.7882,6500.0
2005-04-22 15:40:00,33.7,33.7,33.6,33.61,16200.0,32.7882,32.7882,32.6909,32.7006,16200.0
2005-04-22 15:50:00,33.6,33.81,33.6,33.78,11900.0,32.6909,32.8952,32.6909,32.866,11900.0
2005-04-25 09:30:00,33.74,33.74,33.74,33.74,200.0,32.8271,32.8271,32.8271,32.8271,200.0
2005-04-25 09:40:00,33.71,33.71,33.59,33.6,8700.0,32.7979,32.7979,32.6812,32.6909,8700.0
2005-04-25 09:50:00,33.6,33.71,33.6,33.71,2700.0,32.6909,32.7979,32.6909,32.7979,2700.0
2005-04-25 10:00:00,33.71,33.75,33.66,33.67,7500.0,32.7979,32.8368,32.7493,32.759,7500.0
2005-04-25 10:10:00,33.7,33.7,33.54,33.54,15300.0,32.7882,32.7882,32.6325,32.6325,15300.0
2005-04-25 10:20:00,33.5,33.5,33.42,33.45,3900.0,32.5936,32.5936,32.5158,32.545,3900.0
2005-04-25 10:30:00,33.47,33.6,33.47,33.56,4000.0,32.5644,32.6909,32.5644,32.652,4000.0
2005-04-25 10:40:00,33.57,33.61,33.54,33.61,3300.0,32.6617,32.7006,32.6325,32.7006,3300.0
2005-04-25 10:50:00,33.57,33.57,33.54,33.56,2000.0,32.6617,32.6617,32.6325,32.652,2000.0
2005-04-25 11:00:00,33.56,33.64,33.56,33.61,5200.0,32.652,32.7298,32.652,32.7006,5200.0
2005-04-25 11:10:00,33.63,33.69,33.58,33.58,3700.0,32.7201,32.7785,32.6714,32.6714,3700.0
2005-04-25 11:20:00,33.63,33.63,33.6,33.62,1400.0,32.7201,32.7201,32.6909,32.7104,1400.0
2005-04-25 11:30:00,33.62,33.63,33.56,33.63,3900.0,32.7104,32.7201,32.652,32.7201,3900.0
2005-04-25 11:40:00,33.63,33.65,33.62,33.65,3100.0,32.7201,32.7395,32.7104,32.7395,3100.0
2005-04-25 11:50:00,33.64,33.67,33.6,33.67,9500.0,32.7298,32.759,32.6909,32.759,9500.0
2005-04-25 12:00:00,33.68,33.71,33.67,33.68,8800.0,32.7687,32.7979,32.759,32.7687,8800.0
2005-04-25 12:10:00,33.68,33.7,33.67,33.68,9600.0,32.7687,32.7882,32.759,32.7687,9600.0
2005-04-25 12:20:00,33.68,33.68,33.63,33.65,6500.0,32.7687,32.7687,32.7201,32.7395,6500.0
2005-04-25 12:30:00,33.66,33.68,33.6,33.65,7300.0,32.7493,32.7687,32.6909,32.7395,7300.0
2005-04-25 12:40:00,33.66,33.67,33.65,33.66,9600.0,32.7493,32.759,32.7395,32.7493,9600.0
2005-04-25 12:50:00,33.66,33.7,33.65,33.7,1500.0,32.7493,32.7882,32.7395,32.7882,1500.0
2005-04-25 13:00:00,33.67,33.68,33.67,33.68,1200.0,32.759,32.7687,32.759,32.7687,1200.0
2005-04-25 13:10:00,33.68,33.68,33.61,33.62,2600.0,32.7687,32.7687,32.7006,32.7104,2600.0
2005-04-25 13:20:00,33.62,33.62,33.61,33.61,1500.0,32.7104,32.7104,32.7006,32.7006,1500.0
2005-04-25 13:30:00,33.61,33.67,33.61,33.66,3300.0,32.7006,32.759,32.7006,32.7493,3300.0
2005-04-25 13:40:00,33.66,33.67,33.63,33.65,5200.0,32.7493,32.759,32.7201,32.7395,5200.0
2005-04-25 13:50:00,33.66,33.66,33.62,33.62,4300.0,32.7493,32.7493,32.7104,32.7104,4300.0
2005-04-25 14:00:00,33.62,33.64,33.59,33.63,5300.0,32.7104,32.7298,32.6812,32.7201,5300.0
2005-04-25 14:10:00,33.63,33.64,33.59,33.6,3800.0,32.7201,32.7298,32.6812,32.6909,3800.0
2005-04-25 14:20:00,33.6,33.65,33.6,33.65,8300.0,32.6909,32.7395,32.6909,32.7395,8300.0
2005-04-25 14:30:00,33.63,33.64,33.6,33.62,2500.0,32.7201,32.7298,32.6909,32.7104,2500.0
2005-04-25 14:40:00,33.63,33.65,33.62,33.64,64300.0,32.7201,32.7395,32.7104,32.7298,64300.0
2005-04-25 14:50:00,33.64,33.64,33.59,33.63,9700.0,32.7298,32.7298,32.6812,32.7201,9700.0
2005-04-25 15:00:00,33.63,33.63,33.55,33.57,5100.0,32.7201,32.7201,32.6423,32.6617,5100.0
2005-04-25 15:10:00,33.58,33.58,33.54,33.56,3400.0,32.6714,32.6714,32.6325,32.652,3400.0
2005-04-25 15:20:00,33.56,33.62,33.55,33.62,4800.0,32.652,32.7104,32.6423,32.7104,4800.0
2005-04-25 15:30:00,33.62,33.64,33.62,33.64,6000.0,32.7104,32.7298,32.7104,32.7298,6000.0
2005-04-25 15:40:00,33.63,33.64,33.62,33.63,9200.0,32.7201,32.7298,32.7104,32.7201,9200.0
2005-04-25 15:50:00,33.63,33.64,33.6,33.64,16700.0,32.7201,32.7298,32.6909,32.7298,16700.0
2005-04-26 09:30:00,33.49,33.49,33.44,33.44,3100.0,32.5839,32.5839,32.5352,32.5352,3100.0
2005-04-26 09:40:00,33.45,33.49,33.43,33.43,7000.0,32.545,32.5839,32.5255,32.5255,7000.0
2005-04-26 09:50:00,33.44,33.44,33.26,33.26,9400.0,32.5352,32.5352,32.3601,32.3601,9400.0
2005-04-26 10:00:00,33.33,33.33,33.25,33.26,6900.0,32.4282,32.4282,32.3504,32.3601,6900.0
2005-04-26 10:10:00,33.26,33.4,33.24,33.4,5800.0,32.3601,32.4963,32.3406,32.4963,5800.0
2005-04-26 10:20:00,33.37,33.39,33.22,33.23,6500.0,32.4671,32.4866,32.3212,32.3309,6500.0
2005-04-26 10:30:00,33.23,33.38,33.23,33.38,39200.0,32.3309,32.4768,32.3309,32.4768,39200.0
2005-04-26 10:40:00,33.39,33.39,33.29,33.3,10700.0,32.4866,32.4866,32.3893,32.399,10700.0
2005-04-26 10:50:00,33.31,33.33,33.21,33.29,17400.0,32.4087,32.4282,32.3114,32.3893,17400.0
2005-04-26 11:00:00,33.29,33.31,33.2,33.22,14500.0,32.3893,32.4087,32.3017,32.3212,14500.0
2005-04-26 11:10:00,33.21,33.27,33.18,33.18,11100.0,32.3114,32.3698,32.2823,32.2823,11100.0
2005-04-26 11:20:00,33.18,33.18,33.13,33.13,6600.0,32.2823,32.2823,32.2336,32.2336,6600.0
2005-04-26 11:30:00,33.12,33.15,33.09,33.13,5400.0,32.2239,32.2531,32.1947,32.2336,5400.0
2005-04-26 11:40:00,33.15,33.18,33.15,33.18,7500.0,32.2531,32.2823,32.2531,32.2823,7500.0
2005-04-26 11:50:00,33.16,33.17,33.13,33.16,8000.0,32.2628,32.2725,32.2336,32.2628,8000.0
2005-04-26 12:00:00,33.16,33.22,33.16,33.21,4200.0,32.2628,32.3212,32.2628,32.3114,4200.0
2005-04-26 12:10:00,33.21,33.21,33.12,33.21,2300.0,32.3114,32.3114,32.2239,32.3114,2300.0
2005-04-26 12:20:00,33.21,33.22,33.18,33.2,3100.0,32.3114,32.3212,32.2823,32.3017,3100.0
2005-04-26 12:30:00,33.2,33.22,33.2,33.22,2600.0,32.3017,32.3212,32.3017,32.3212,2600.0
2005-04-26 12:40:00,33.16,33.16,32.91,33.08,27100.0,32.2628,32.2628,32.0196,32.185,27100.0
2005-04-26 12:50:00,33.09,33.13,32.91,33.12,6600.0,32.1947,32.2336,32.0196,32.2239,6600.0
2005-04-26 13:00:00,33.13,33.13,33.01,33.01,6200.0,32.2336,32.2336,32.1169,32.1169,6200.0
2005-04-26 13:10:00,33.02,33.02,32.77,32.96,14500.0,32.1266,32.1266,31.8834,32.0682,14500.0
2005-04-26 13:20:00,32.97,33.01,32.97,33.01,11900.0,32.0779,32.1169,32.0779,32.1169,11900.0
2005-04-26 13:30:00,33.01,33.08,33.01,33.07,6200.0,32.1169,32.185,32.1169,32.1752,6200.0
2005-04-26 13:40:00,33.08,33.09,33.04,33.09,3600.0,32.185,32.1947,32.146,32.1947,3600.0
2005-04-26 13:50:00,33.1,33.22,33.1,33.22,4700.0,32.2044,32.3212,32.2044,32.3212,4700.0
2005-04-26 14:00:00,33.22,33.22,33.01,33.01,8000.0,32.3212,32.3212,32.1169,32.1169,8000.0
2005-04-26 14:10:00,33.0,33.06,33.0,33.01,6400.0,32.1071,32.1655,32.1071,32.1169,6400.0
2005-04-26 14:20:00,33.02,33.05,32.96,33.02,4700.0,32.1266,32.1558,32.0682,32.1266,4700.0
2005-04-26 14:30:00,33.02,33.08,32.85,32.98,15500.0,32.1266,32.185,31.9612,32.0877,15500.0
2005-04-26 14:40:00,32.99,33.05,32.99,33.02,5000.0,32.0974,32.1558,32.0974,32.1266,5000.0
2005-04-26 14:50:00,33.0,33.03,32.98,33.03,5700.0,32.1071,32.1363,32.0877,32.1363,5700.0
2005-04-26 15:00:00,33.03,33.1,33.01,33.09,4700.0,32.1363,32.2044,32.1169,32.1947,4700.0
2005-04-26 15:10:00,33.09,33.13,33.07,33.13,4400.0,32.1947,32.2336,32.1752,32.2336,4400.0
2005-04-26 15:20:00,33.13,33.25,33.13,33.23,9000.0,32.2336,32.3504,32.2336,32.3309,9000.0
2005-04-26 15:30:00,33.22,33.23,33.13,33.16,5900.0,32.3212,32.3309,32.2336,32.2628,5900.0
2005-04-26 15:40:00,33.16,33.17,33.05,33.07,10300.0,32.2628,32.2725,32.1558,32.1752,10300.0
2005-04-26 15:50:00,33.03,33.1,32.97,32.98,14400.0,32.1363,32.2044,32.0779,32.0877,14400.0
2005-04-27 09:30:00,32.9,32.91,32.7,32.7,9800.0,32.0098,32.0196,31.8152,31.8152,9800.0
2005-04-27 09:40:00,32.65,32.76,32.65,32.76,5100.0,31.7666,31.8736,31.7666,31.8736,5100.0
2005-04-27 09:50:00,32.75,32.82,32.73,32.73,3500.0,31.8639,31.932,31.8444,31.8444,3500.0
2005-04-27 10:00:00,32.63,32.68,32.55,32.62,3900.0,31.7471,31.7958,31.6693,31.7374,3900.0
2005-04-27 10:10:00,32.66,32.76,32.65,32.76,4100.0,31.7763,31.8736,31.7666,31.8736,4100.0
2005-04-27 10:20:00,32.8,32.86,32.8,32.86,7200.0,31.9125,31.9709,31.9125,31.9709,7200.0
2005-04-27 10:30:00,32.87,32.99,32.87,32.99,10300.0,31.9806,32.0974,31.9806,32.0974,10300.0
2005-04-27 10:40:00,32.99,33.05,32.99,33.03,9000.0,32.0974,32.1558,32.0974,32.1363,9000.0
2005-04-27 10:50:00,33.03,33.12,33.03,33.11,7700.0,32.1363,32.2239,32.1363,32.2142,7700.0
2005-04-27 11:00:00,33.11,33.14,33.08,33.09,8700.0,32.2142,32.2433,32.185,32.1947,8700.0
2005-04-27 11:10:00,33.08,33.08,33.07,33.08,4300.0,32.185,32.185,32.1752,32.185,4300.0
2005-04-27 11:20:00,33.07,33.14,33.0,33.12,18200.0,32.1752,32.2433,32.1071,32.2239,18200.0
2005-04-27 11:30:00,33.11,33.15,33.11,33.14,3200.0,32.2142,32.2531,32.2142,32.2433,3200.0
2005-04-27 11:40:00,33.14,33.14,33.11,33.13,5100.0,32.2433,32.2433,32.2142,32.2336,5100.0
2005-04-27 11:50:00,33.13,33.18,33.06,33.18,12600.0,32.2336,32.2823,32.1655,32.2823,12600.0
2005-04-27 12:00:00,33.22,33.47,33.22,33.47,9600.0,32.3212,32.5644,32.3212,32.5644,9600.0
2005-04-27 12:10:00,33.47,33.47,33.4,33.4,3600.0,32.5644,32.5644,32.4963,32.4963,3600.0
2005-04-27 12:20:00,33.39,33.41,33.39,33.4,4200.0,32.4866,32.506,32.4866,32.4963,4200.0
2005-04-27 12:30:00,33.39,33.39,33.28,33.28,1400.0,32.4866,32.4866,32.3796,32.3796,1400.0
2005-04-27 12:40:00,33.27,33.27,33.23,33.24,3800.0,32.3698,32.3698,32.3309,32.3406,3800.0
2005-04-27 12:50:00,33.23,33.23,33.08,33.08,7400.0,32.3309,32.3309,32.185,32.185,7400.0
2005-04-27 13:00:00,33.08,33.09,33.06,33.09,14800.0,32.185,32.1947,32.1655,32.1947,14800.0
2005-04-27 13:10:00,33.09,33.19,33.02,33.12,20300.0,32.1947,32.292,32.1266,32.2239,20300.0
2005-04-27 13:20:00,33.11,33.11,33.04,33.05,10500.0,32.2142,32.2142,32.146,32.1558,10500.0
2005-04-27 13:30:00,33.04,33.04,33.0,33.01,11100.0,32.146,32.146,32.1071,32.1169,11100.0
2005-04-27 13:40:00,33.03,33.03,32.97,32.98,17800.0,32.1363,32.1363,32.0779,32.0877,17800.0
2005-04-27 13:50:00,32.99,33.05,32.99,33.05,5100.0,32.0974,32.1558,32.0974,32.1558,5100.0
2005-04-27 14:00:00,33.05,33.1,33.02,33.1,76300.0,32.1558,32.2044,32.1266,32.2044,76300.0
2005-04-27 14:10:00,33.09,33.1,33.06,33.1,47900.0,32.1947,32.2044,32.1655,32.2044,47900.0
2005-04-27 14:20:00,33.09,33.12,33.05,33.12,4300.0,32.1947,32.2239,32.1558,32.2239,4300.0
2005-04-27 14:30:00,33.11,33.11,33.0,33.04,15700.0,32.2142,32.2142,32.1071,32.146,15700.0
2005-04-27 14:40:00,33.06,33.09,33.06,33.09,6300.0,32.1655,32.1947,32.1655,32.1947,6300.0
2005-04-27 14:50:00,33.09,33.15,33.09,33.15,10000.0,32.1947,32.2531,32.1947,32.2531,10000.0
2005-04-27 15:00:00,33.16,33.22,33.16,33.22,7700.0,32.2628,32.3212,32.2628,32.3212,7700.0
2005-04-27 15:10:00,33.2,33.23,33.15,33.16,10900.0,32.3017,32.3309,32.2531,32.2628,10900.0
2005-04-27 15:20:00,33.16,33.18,33.11,33.18,15400.0,32.2628,32.2823,32.2142,32.2823,15400.0
2005-04-27 15:30:00,33.18,33.24,33.16,33.23,41300.0,32.2823,32.3406,32.2628,32.3309,41300.0
2005-04-27 15:40:00,33.23,33.31,33.23,33.3,62100.0,32.3309,32.4087,32.3309,32.399,62100.0
2005-04-27 15:50:00,33.29,33.3,33.23,33.25,23100.0,32.3893,32.399,32.3309,32.3504,23100.0
2005-04-28 09:30:00,32.27,32.28,32.26,32.27,24400.0,31.3969,31.4066,31.3872,31.3969,24400.0
2005-04-28 09:40:00,32.27,32.72,32.27,32.49,43000.0,31.3969,31.8347,31.3969,31.6109,43000.0
2005-04-28 09:50:00,32.51,32.51,32.39,32.5,44700.0,31.6304,31.6304,31.5136,31.6207,44700.0
2005-04-28 10:00:00,32.5,32.84,32.5,32.65,49200.0,31.6207,31.9515,31.6207,31.7666,49200.0
2005-04-28 10:10:00,32.69,32.89,32.62,32.81,26200.0,31.8055,32.0001,31.7374,31.9223,26200.0
2005-04-28 10:20:00,32.84,33.0,32.82,33.0,11500.0,31.9515,32.1071,31.932,32.1071,11500.0
2005-04-28 10:30:00,33.15,33.21,33.02,33.07,20900.0,32.2531,32.3114,32.1266,32.1752,20900.0
2005-04-28 10:40:00,33.09,33.09,32.98,33.04,18500.0,32.1947,32.1947,32.0877,32.146,18500.0
2005-04-28 10:50:00,33.06,33.12,32.91,33.05,11500.0,32.1655,32.2239,32.0196,32.1558,11500.0
2005-04-28 11:00:00,33.05,33.06,32.96,32.96,23300.0,32.1558,32.1655,32.0682,32.0682,23300.0
2005-04-28 11:10:00,32.98,33.02,32.98,33.01,12200.0,32.0877,32.1266,32.0877,32.1169,12200.0
2005-04-28 11:20:00,33.01,33.02,32.93,32.94,11600.0,32.1169,32.1266,32.039,32.0488,11600.0
2005-04-28 11:30:00,32.9,32.9,32.8,32.84,8200.0,32.0098,32.0098,31.9125,31.9515,8200.0
2005-04-28 11:40:00,32.88,32.98,32.88,32.98,7300.0,31.9904,32.0877,31.9904,32.0877,7300.0
2005-04-28 11:50:00,32.97,32.99,32.87,32.9,5000.0,32.0779,32.0974,31.9806,32.0098,5000.0
2005-04-28 12:00:00,32.9,32.96,32.84,32.84,6200.0,32.0098,32.0682,31.9515,31.9515,6200.0
2005-04-28 12:10:00,32.83,32.98,32.83,32.98,9500.0,31.9417,32.0877,31.9417,32.0877,9500.0
2005-04-28 12:20:00,32.99,32.99,32.96,32.97,5700.0,32.0974,32.0974,32.0682,32.0779,5700.0
2005-04-28 12:30:00,32.97,32.97,32.96,32.96,2300.0,32.0779,32.0779,32.0682,32.0682,2300.0
2005-04-28 12:40:00,32.92,32.96,32.92,32.96,900.0,32.0293,32.0682,32.0293,32.0682,900.0
2005-04-28 12:50:00,32.96,33.02,32.96,33.01,9900.0,32.0682,32.1266,32.0682,32.1169,9900.0
2005-04-28 13:00:00,32.98,33.0,32.9,32.9,20600.0,32.0877,32.1071,32.0098,32.0098,20600.0
2005-04-28 13:10:00,32.89,32.96,32.89,32.96,4400.0,32.0001,32.0682,32.0001,32.0682,4400.0
2005-04-28 13:20:00,32.96,32.99,32.96,32.99,3200.0,32.0682,32.0974,32.0682,32.0974,3200.0
2005-04-28 13:30:00,32.95,32.95,32.89,32.95,1700.0,32.0585,32.0585,32.0001,32.0585,1700.0
2005-04-28 13:40:00,32.95,33.0,32.95,33.0,7900.0,32.0585,32.1071,32.0585,32.1071,7900.0
2005-04-28 13:50:00,32.99,33.0,32.98,33.0,9500.0,32.0974,32.1071,32.0877,32.1071,9500.0
2005-04-28 14:00:00,33.0,33.01,32.96,32.96,14900.0,32.1071,32.1169,32.0682,32.0682,14900.0
2005-04-28 14:10:00,32.96,32.97,32.95,32.95,7700.0,32.0682,32.0779,32.0585,32.0585,7700.0
2005-04-28 14:20:00,32.9,32.92,32.84,32.92,6100.0,32.0098,32.0293,31.9515,32.0293,6100.0
2005-04-28 14:30:00,32.92,32.92,32.63,32.68,19000.0,32.0293,32.0293,31.7471,31.7958,19000.0
2005-04-28 14:40:00,32.68,32.68,32.57,32.58,3900.0,31.7958,31.7958,31.6888,31.6985,3900.0
2005-04-28 14:50:00,32.58,32.61,32.56,32.57,6700.0,31.6985,31.7277,31.679,31.6888,6700.0
2005-04-28 15:00:00,32.59,32.6,32.56,32.58,5500.0,31.7082,31.718,31.679,31.6985,5500.0
2005-04-28 15:10:00,32.58,32.63,32.58,32.59,5200.0,31.6985,31.7471,31.6985,31.7082,5200.0
2005-04-28 15:20:00,32.58,32.63,32.55,32.63,11200.0,31.6985,31.7471,31.6693,31.7471,11200.0
2005-04-28 15:30:00,32.6,32.6,32.5,32.54,14600.0,31.718,31.718,31.6207,31.6596,14600.0
2005-04-28 15:40:00,32.56,32.63,32.56,32.63,13500.0,31.679,31.7471,31.679,31.7471,13500.0
2005-04-28 15:50:00,32.64,32.66,32.56,32.58,18200.0,31.7569,31.7763,31.679,31.6985,18200.0
2005-04-29 09:30:00,32.85,33.14,32.85,33.11,14000.0,31.9612,32.2433,31.9612,32.2142,14000.0
2005-04-29 09:40:00,33.12,33.12,32.96,32.99,8800.0,32.2239,32.2239,32.0682,32.0974,8800.0
2005-04-29 09:50:00,32.98,32.98,32.8,32.95,7100.0,32.0877,32.0877,31.9125,32.0585,7100.0
2005-04-29 10:00:00,32.95,33.0,32.94,32.94,52300.0,32.0585,32.1071,32.0488,32.0488,52300.0
2005-04-29 10:10:00,32.93,32.93,32.83,32.93,7200.0,32.039,32.039,31.9417,32.039,7200.0
2005-04-29 10:20:00,32.92,32.93,32.78,32.83,4900.0,32.0293,32.039,31.8931,31.9417,4900.0
2005-04-29 10:30:00,32.86,32.9,32.86,32.88,9200.0,31.9709,32.0098,31.9709,31.9904,9200.0
2005-04-29 10:40:00,32.88,32.92,32.78,32.82,9000.0,31.9904,32.0293,31.8931,31.932,9000.0
2005-04-29 10:50:00,32.82,32.87,32.82,32.84,8400.0,31.932,31.9806,31.932,31.9515,8400.0
2005-04-29 11:00:00,32.84,32.9,32.83,32.9,6800.0,31.9515,32.0098,31.9417,32.0098,6800.0
2005-04-29 11:10:00,32.89,32.91,32.88,32.9,8200.0,32.0001,32.0196,31.9904,32.0098,8200.0
2005-04-29 11:20:00,32.9,32.9,32.85,32.87,7700.0,32.0098,32.0098,31.9612,31.9806,7700.0
2005-04-29 11:30:00,32.88,32.88,32.87,32.88,1100.0,31.9904,31.9904,31.9806,31.9904,1100.0
2005-04-29 11:40:00,32.87,32.9,32.85,32.89,6300.0,31.9806,32.0098,31.9612,32.0001,6300.0
2005-04-29 11:50:00,32.89,32.91,32.88,32.88,9900.0,32.0001,32.0196,31.9904,31.9904,9900.0
2005-04-29 12:00:00,32.87,32.87,32.81,32.82,3500.0,31.9806,31.9806,31.9223,31.932,3500.0
2005-04-29 12:10:00,32.81,32.82,32.65,32.67,6900.0,31.9223,31.932,31.7666,31.7861,6900.0
2005-04-29 12:20:00,32.66,32.69,32.64,32.64,7100.0,31.7763,31.8055,31.7569,31.7569,7100.0
2005-04-29 12:30:00,32.65,32.65,32.64,32.65,5600.0,31.7666,31.7666,31.7569,31.7666,5600.0
2005-04-29 12:40:00,32.65,32.65,32.59,32.62,13100.0,31.7666,31.7666,31.7082,31.7374,13100.0
2005-04-29 12:50:00,32.63,32.65,32.63,32.64,6600.0,31.7471,31.7666,31.7471,31.7569,6600.0
2005-04-29 13:00:00,32.63,32.7,32.63,32.7,16600.0,31.7471,31.8152,31.7471,31.8152,16600.0
2005-04-29 13:10:00,32.72,32.81,32.72,32.81,4500.0,31.8347,31.9223,31.8347,31.9223,4500.0
2005-04-29 13:20:00,32.81,32.81,32.65,32.68,6100.0,31.9223,31.9223,31.7666,31.7958,6100.0
2005-04-29 13:30:00,32.69,32.7,32.68,32.68,4900.0,31.8055,31.8152,31.7958,31.7958,4900.0
2005-04-29 13:40:00,32.68,32.75,32.68,32.75,6700.0,31.7958,31.8639,31.7958,31.8639,6700.0
2005-04-29 13:50:00,32.75,32.76,32.74,32.76,4700.0,31.8639,31.8736,31.8542,31.8736,4700.0
2005-04-29 14:00:00,32.75,32.76,32.74,32.75,5500.0,31.8639,31.8736,31.8542,31.8639,5500.0
2005-04-29 14:10:00,32.75,32.76,32.72,32.72,7800.0,31.8639,31.8736,31.8347,31.8347,7800.0
2005-04-29 14:20:00,32.73,32.76,32.71,32.76,6100.0,31.8444,31.8736,31.825,31.8736,6100.0
2005-04-29 14:30:00,32.76,32.83,32.76,32.83,13200.0,31.8736,31.9417,31.8736,31.9417,13200.0
2005-04-29 14:40:00,32.82,32.83,32.81,32.81,4600.0,31.932,31.9417,31.9223,31.9223,4600.0
2005-04-29 14:50:00,32.82,32.86,32.82,32.83,9600.0,31.932,31.9709,31.932,31.9417,9600.0
2005-04-29 15:00:00,32.83,32.88,32.76,32.77,9000.0,31.9417,31.9904,31.8736,31.8834,9000.0
2005-04-29 15:10:00,32.78,32.85,32.78,32.85,4300.0,31.8931,31.9612,31.8931,31.9612,4300.0
2005-04-29 15:20:00,32.85,32.89,32.85,32.88,7800.0,31.9612,32.0001,31.9612,31.9904,7800.0
2005-04-29 15:30:00,32.88,32.9,32.87,32.89,11400.0,31.9904,32.0098,31.9806,32.0001,11400.0
2005-04-29 15:40:00,32.88,32.92,32.88,32.91,18100.0,31.9904,32.0293,31.9904,32.0196,18100.0
2005-04-29 15:50:00,32.92,32.92,32.88,32.89,10200.0,32.0293,32.0293,31.9904,32.0001,10200.0
2005-05-02 09:30:00,33.02,33.06,32.96,33.06,133800.0,32.1266,32.1655,32.0682,32.1655,133800.0
2005-05-02 09:40:00,33.1,33.12,33.01,33.04,5200.0,32.2044,32.2239,32.1169,32.146,5200.0
2005-05-02 09:50:00,33.08,33.12,33.03,33.11,8500.0,32.185,32.2239,32.1363,32.2142,8500.0
2005-05-02 10:00:00,33.11,33.12,32.9,32.99,9900.0,32.2142,32.2239,32.0098,32.0974,9900.0
2005-05-02 10:10:00,32.99,32.99,32.88,32.92,6500.0,32.0974,32.0974,31.9904,32.0293,6500.0
2005-05-02 10:20:00,32.92,32.94,32.75,32.76,6500.0,32.0293,32.0488,31.8639,31.8736,6500.0
2005-05-02 10:30:00,32.77,32.87,32.76,32.87,4600.0,31.8834,31.9806,31.8736,31.9806,4600.0
2005-05-02 10:40:00,32.89,32.95,32.88,32.93,4700.0,32.0001,32.0585,31.9904,32.039,4700.0
2005-05-02 10:50:00,32.93,32.99,32.92,32.99,4200.0,32.039,32.0974,32.0293,32.0974,4200.0
2005-05-02 11:00:00,32.99,33.0,32.92,32.92,2400.0,32.0974,32.1071,32.0293,32.0293,2400.0
2005-05-02 11:10:00,32.88,33.0,32.87,32.97,8100.0,31.9904,32.1071,31.9806,32.0779,8100.0
2005-05-02 11:20:00,32.98,32.99,32.88,32.9,2700.0,32.0877,32.0974,31.9904,32.0098,2700.0
2005-05-02 11:30:00,32.92,32.95,32.89,32.89,2000.0,32.0293,32.0585,32.0001,32.0001,2000.0
2005-05-02 11:40:00,32.88,32.88,32.78,32.85,5500.0,31.9904,31.9904,31.8931,31.9612,5500.0
2005-05-02 11:50:00,32.85,32.86,32.74,32.81,5300.0,31.9612,31.9709,31.8542,31.9223,5300.0
2005-05-02 12:00:00,32.81,32.82,32.75,32.79,3700.0,31.9223,31.932,31.8639,31.9028,3700.0
2005-05-02 12:10:00,32.8,32.83,32.79,32.83,4100.0,31.9125,31.9417,31.9028,31.9417,4100.0
2005-05-02 12:20:00,32.84,32.86,32.83,32.83,4900.0,31.9515,31.9709,31.9417,31.9417,4900.0
2005-05-02 12:30:00,32.79,32.8,32.57,32.66,20300.0,31.9028,31.9125,31.6888,31.7763,20300.0
2005-05-02 12:40:00,32.68,32.79,32.68,32.79,6200.0,31.7958,31.9028,31.7958,31.9028,6200.0
2005-05-02 12:50:00,32.82,32.87,32.8,32.85,3400.0,31.932,31.9806,31.9125,31.9612,3400.0
2005-05-02 13:00:00,32.88,32.93,32.88,32.9,6200.0,31.9904,32.039,31.9904,32.0098,6200.0
2005-05-02 13:10:00,32.89,32.92,32.88,32.92,26800.0,32.0001,32.0293,31.9904,32.0293,26800.0
2005-05-02 13:20:00,32.91,32.93,32.9,32.9,13900.0,32.0196,32.039,32.0098,32.0098,13900.0
2005-05-02 13:30:00,32.9,32.9,32.81,32.81,7000.0,32.0098,32.0098,31.9223,31.9223,7000.0
2005-05-02 13:40:00,32.83,32.87,32.77,32.86,13400.0,31.9417,31.9806,31.8834,31.9709,13400.0
2005-05-02 13:50:00,32.86,32.86,32.82,32.86,4700.0,31.9709,31.9709,31.932,31.9709,4700.0
2005-05-02 14:00:00,32.87,32.87,32.72,32.73,10900.0,31.9806,31.9806,31.8347,31.8444,10900.0
2005-05-02 14:10:00,32.74,32.82,32.65,32.74,9800.0,31.8542,31.932,31.7666,31.8542,9800.0
2005-05-02 14:20:00,32.74,32.74,32.71,32.71,5500.0,31.8542,31.8542,31.825,31.825,5500.0
2005-05-02 14:30:00,32.7,32.84,32.7,32.84,15100.0,31.8152,31.9515,31.8152,31.9515,15100.0
2005-05-02 14:40:00,32.87,32.9,32.86,32.9,8200.0,31.9806,32.0098,31.9709,32.0098,8200.0
2005-05-02 14:50:00,32.88,32.94,32.85,32.94,7200.0,31.9904,32.0488,31.9612,32.0488,7200.0
2005-05-02 15:00:00,32.94,32.98,32.93,32.98,6400.0,32.0488,32.0877,32.039,32.0877,6400.0
2005-05-02 15:10:00,32.99,33.04,32.85,32.89,31700.0,32.0974,32.146,31.9612,32.0001,31700.0
2005-05-02 15:20:00,32.92,33.1,32.91,33.1,17000.0,32.0293,32.2044,32.0196,32.2044,17000.0
2005-05-02 15:30:00,33.1,33.23,33.1,33.11,22300.0,32.2044,32.3309,32.2044,32.2142,22300.0
2005-05-02 15:40:00,33.09,33.09,32.99,32.99,16700.0,32.1947,32.1947,32.0974,32.0974,16700.0
2005-05-02 15:50:00,33.02,33.18,33.02,33.14,22700.0,32.1266,32.2823,32.1266,32.2433,22700.0
2005-05-03 09:30:00,33.0,33.18,32.97,33.18,10500.0,32.1071,32.2823,32.0779,32.2823,10500.0
2005-05-03 09:40:00,33.17,33.3,33.16,33.18,9500.0,32.2725,32.399,32.2628,32.2823,9500.0
2005-05-03 09:50:00,33.2,33.3,33.16,33.3,15100.0,32.3017,32.399,32.2628,32.399,15100.0
2005-05-03 10:00:00,33.29,33.29,33.17,33.17,6500.0,32.3893,32.3893,32.2725,32.2725,6500.0
2005-05-03 10:10:00,33.16,33.17,33.15,33.15,5200.0,32.2628,32.2725,32.2531,32.2531,5200.0
2005-05-03 10:20:00,33.14,33.16,33.11,33.13,9100.0,32.2433,32.2628,32.2142,32.2336,9100.0
2005-05-03 10:30:00,33.12,33.13,33.08,33.11,7300.0,32.2239,32.2336,32.185,32.2142,7300.0
2005-05-03 10:40:00,33.12,33.14,33.1,33.13,10200.0,32.2239,32.2433,32.2044,32.2336,10200.0
2005-05-03 10:50:00,33.13,33.15,33.1,33.1,6700.0,32.2336,32.2531,32.2044,32.2044,6700.0
2005-05-03 11:00:00,33.11,33.12,33.1,33.1,9200.0,32.2142,32.2239,32.2044,32.2044,9200.0
2005-05-03 11:10:00,33.1,33.13,33.09,33.13,8900.0,32.2044,32.2336,32.1947,32.2336,8900.0
2005-05-03 11:20:00,33.13,33.14,33.05,33.05,10700.0,32.2336,32.2433,32.1558,32.1558,10700.0
2005-05-03 11:30:00,33.03,33.03,33.0,33.0,7800.0,32.1363,32.1363,32.1071,32.1071,7800.0
2005-05-03 11:40:00,33.01,33.01,32.95,32.95,5500.0,32.1169,32.1169,32.0585,32.0585,5500.0
2005-05-03 11:50:00,32.9,32.93,32.9,32.93,2400.0,32.0098,32.039,32.0098,32.039,2400.0
2005-05-03 12:00:00,32.94,32.96,32.94,32.94,3100.0,32.0488,32.0682,32.0488,32.0488,3100.0
2005-05-03 12:10:00,32.94,32.98,32.94,32.98,4300.0,32.0488,32.0877,32.0488,32.0877,4300.0
2005-05-03 12:20:00,32.98,32.98,32.96,32.96,4700.0,32.0877,32.0877,32.0682,32.0682,4700.0
2005-05-03 12:30:00,32.96,32.98,32.95,32.98,4600.0,32.0682,32.0877,32.0585,32.0877,4600.0
2005-05-03 12:40:00,32.98,32.99,32.97,32.99,6100.0,32.0877,32.0974,32.0779,32.0974,6100.0
2005-05-03 12:50:00,32.99,33.0,32.96,32.96,14600.0,32.0974,32.1071,32.0682,32.0682,14600.0
2005-05-03 13:00:00,32.95,32.99,32.91,32.99,6100.0,32.0585,32.0974,32.0196,32.0974,6100.0
2005-05-03 13:10:00,32.99,32.99,32.97,32.97,7400.0,32.0974,32.0974,32.0779,32.0779,7400.0
2005-05-03 13:20:00,32.97,32.98,32.97,32.97,4400.0,32.0779,32.0877,32.0779,32.0779,4400.0
2005-05-03 13:30:00,32.98,33.01,32.98,33.0,8300.0,32.0877,32.1169,32.0877,32.1071,8300.0
2005-05-03 13:40:00,33.01,33.04,33.01,33.03,6200.0,32.1169,32.146,32.1169,32.1363,6200.0
2005-05-03 13:50:00,33.03,33.09,33.03,33.09,4800.0,32.1363,32.1947,32.1363,32.1947,4800.0
2005-05-03 14:00:00,33.09,33.12,33.08,33.12,4100.0,32.1947,32.2239,32.185,32.2239,4100.0
2005-05-03 14:10:00,33.11,33.14,33.06,33.06,12500.0,32.2142,32.2433,32.1655,32.1655,12500.0
2005-05-03 14:20:00,33.06,33.17,33.04,33.16,13200.0,32.1655,32.2725,32.146,32.2628,13200.0
2005-05-03 14:30:00,33.16,33.42,33.16,33.42,9900.0,32.2628,32.5158,32.2628,32.5158,9900.0
2005-05-03 14:40:00,33.37,33.37,33.16,33.16,32200.0,32.4671,32.4671,32.2628,32.2628,32200.0
2005-05-03 14:50:00,33.16,33.18,33.13,33.13,4300.0,32.2628,32.2823,32.2336,32.2336,4300.0
2005-05-03 15:00:00,33.17,33.17,33.01,33.02,17100.0,32.2725,32.2725,32.1169,32.1266,17100.0
2005-05-03 15:10:00,33.0,33.0,32.94,32.99,14500.0,32.1071,32.1071,32.0488,32.0974,14500.0
2005-05-03 15:20:00,33.02,33.15,32.99,33.15,12900.0,32.1266,32.2531,32.0974,32.2531,12900.0
2005-05-03 15:30:00,33.17,33.18,33.13,33.18,13900.0,32.2725,32.2823,32.2336,32.2823,13900.0
2005-05-03 15:40:00,33.18,33.23,33.18,33.22,11200.0,32.2823,32.3309,32.2823,32.3212,11200.0
2005-05-03 15:50:00,33.21,33.22,33.13,33.18,19900.0,32.3114,32.3212,32.2336,32.2823,19900.0
2005-05-04 09:30:00,33.23,33.28,33.23,33.28,8500.0,32.3309,32.3796,32.3309,32.3796,8500.0
2005-05-04 09:40:00,33.28,33.32,33.13,33.13,19700.0,32.3796,32.4185,32.2336,32.2336,19700.0
2005-05-04 09:50:00,33.14,33.25,33.1,33.24,4500.0,32.2433,32.3504,32.2044,32.3406,4500.0
2005-05-04 10:00:00,33.24,33.35,33.23,33.27,4400.0,32.3406,32.4477,32.3309,32.3698,4400.0
2005-05-04 10:10:00,33.3,33.34,33.26,33.33,6800.0,32.399,32.4379,32.3601,32.4282,6800.0
2005-05-04 10:20:00,33.32,33.48,33.31,33.46,35900.0,32.4185,32.5741,32.4087,32.5547,35900.0
2005-05-04 10:30:00,33.5,33.6,33.5,33.5,16100.0,32.5936,32.6909,32.5936,32.5936,16100.0
2005-05-04 10:40:00,33.5,33.62,33.5,33.54,39600.0,32.5936,32.7104,32.5936,32.6325,39600.0
2005-05-04 10:50:00,33.54,33.61,33.54,33.59,11000.0,32.6325,32.7006,32.6325,32.6812,11000.0
2005-05-04 11:00:00,33.6,33.6,33.54,33.56,17400.0,32.6909,32.6909,32.6325,32.652,17400.0
2005-05-04 11:10:00,33.57,33.57,33.5,33.55,19700.0,32.6617,32.6617,32.5936,32.6423,19700.0
2005-05-04 11:20:00,33.54,33.62,33.53,33.6,18600.0,32.6325,32.7104,32.6228,32.6909,18600.0
2005-05-04 11:30:00,33.6,33.72,33.59,33.72,7200.0,32.6909,32.8077,32.6812,32.8077,7200.0
2005-05-04 11:40:00,33.72,33.75,33.7,33.71,9300.0,32.8077,32.8368,32.7882,32.7979,9300.0
2005-05-04 11:50:00,33.71,33.74,33.71,33.74,9100.0,32.7979,32.8271,32.7979,32.8271,9100.0
2005-05-04 12:00:00,33.74,33.75,33.71,33.71,11000.0,32.8271,32.8368,32.7979,32.7979,11000.0
2005-05-04 12:10:00,33.72,33.81,33.72,33.8,10800.0,32.8077,32.8952,32.8077,32.8855,10800.0
2005-05-04 12:20:00,33.82,33.84,33.82,33.83,10000.0,32.9049,32.9244,32.9049,32.9147,10000.0
2005-05-04 12:30:00,33.83,33.9,33.83,33.87,34900.0,32.9147,32.9828,32.9147,32.9536,34900.0
2005-05-04 12:40:00,33.87,33.93,33.87,33.92,10200.0,32.9536,33.012,32.9536,33.0022,10200.0
2005-05-04 12:50:00,33.93,33.95,33.91,33.93,7500.0,33.012,33.0314,32.9925,33.012,7500.0
2005-05-04 13:00:00,33.94,33.97,33.94,33.96,11100.0,33.0217,33.0509,33.0217,33.0412,11100.0
2005-05-04 13:10:00,33.96,33.96,33.95,33.95,6600.0,33.0412,33.0412,33.0314,33.0314,6600.0
2005-05-04 13:20:00,33.95,33.98,33.95,33.97,5500.0,33.0314,33.0606,33.0314,33.0509,5500.0
2005-05-04 13:30:00,33.98,34.0,33.97,33.99,31600.0,33.0606,33.0801,33.0509,33.0703,31600.0
2005-05-04 13:40:00,33.99,34.0,33.97,33.98,7800.0,33.0703,33.0801,33.0509,33.0606,7800.0
2005-05-04 13:50:00,33.98,34.01,33.96,33.96,16000.0,33.0606,33.0898,33.0412,33.0412,16000.0
2005-05-04 14:00:00,33.97,34.08,33.96,34.04,34700.0,33.0509,33.1579,33.0412,33.119,34700.0
2005-05-04 14:10:00,34.05,34.05,34.01,34.04,12100.0,33.1287,33.1287,33.0898,33.119,12100.0
2005-05-04 14:20:00,34.04,34.05,33.99,34.02,8200.0,33.119,33.1287,33.0703,33.0995,8200.0
2005-05-04 14:30:00,34.01,34.05,33.98,34.02,7000.0,33.0898,33.1287,33.0606,33.0995,7000.0
2005-05-04 14:40:00,34.02,34.05,34.0,34.0,90500.0,33.0995,33.1287,33.0801,33.0801,90500.0
2005-05-04 14:50:00,34.0,34.04,33.99,33.99,32200.0,33.0801,33.119,33.0703,33.0703,32200.0
2005-05-04 15:00:00,33.99,34.01,33.95,34.0,9000.0,33.0703,33.0898,33.0314,33.0801,9000.0
2005-05-04 15:10:00,34.05,34.18,34.03,34.15,22500.0,33.1287,33.2552,33.1093,33.226,22500.0
2005-05-04 15:20:00,34.16,34.21,34.13,34.15,24100.0,33.2357,33.2844,33.2066,33.226,24100.0
2005-05-04 15:30:00,34.15,34.2,34.13,34.15,33500.0,33.226,33.2747,33.2066,33.226,33500.0
2005-05-04 15:40:00,34.17,34.25,34.15,34.17,29200.0,33.2455,33.3233,33.226,33.2455,29200.0
2005-05-04 15:50:00,34.2,34.22,34.1,34.15,24700.0,33.2747,33.2941,33.1774,33.226,24700.0
2005-05-05 09:30:00,34.1,34.1,33.99,34.0,7500.0,33.1774,33.1774,33.0703,33.0801,7500.0
2005-05-05 09:40:00,34.0,34.0,33.83,33.93,7800.0,33.0801,33.0801,32.9147,33.012,7800.0
2005-05-05 09:50:00,33.93,34.01,33.93,33.97,7600.0,33.012,33.0898,33.012,33.0509,7600.0
2005-05-05 10:00:00,33.94,34.08,33.94,34.05,9400.0,33.0217,33.1579,33.0217,33.1287,9400.0
2005-05-05 10:10:00,34.06,34.12,34.0,34.11,5800.0,33.1385,33.1968,33.0801,33.1871,5800.0
2005-05-05 10:20:00,34.09,34.1,34.03,34.03,4200.0,33.1676,33.1774,33.1093,33.1093,4200.0
2005-05-05 10:30:00,34.06,34.08,34.04,34.07,4200.0,33.1385,33.1579,33.119,33.1482,4200.0
2005-05-05 10:40:00,34.06,34.13,34.06,34.1,1900.0,33.1385,33.2066,33.1385,33.1774,1900.0
2005-05-05 10:50:00,34.09,34.11,34.05,34.11,4000.0,33.1676,33.1871,33.1287,33.1871,4000.0
2005-05-05 11:00:00,34.11,34.13,34.05,34.05,2900.0,33.1871,33.2066,33.1287,33.1287,2900.0
2005-05-05 11:10:00,34.09,34.14,34.09,34.14,3700.0,33.1676,33.2163,33.1676,33.2163,3700.0
2005-05-05 11:20:00,34.15,34.15,34.09,34.09,2200.0,33.226,33.226,33.1676,33.1676,2200.0
2005-05-05 11:30:00,34.1,34.13,34.09,34.09,3300.0,33.1774,33.2066,33.1676,33.1676,3300.0
2005-05-05 11:40:00,34.1,34.15,34.1,34.14,2300.0,33.1774,33.226,33.1774,33.2163,2300.0
2005-05-05 11:50:00,34.15,34.16,34.08,34.16,2000.0,33.226,33.2357,33.1579,33.2357,2000.0
2005-05-05 12:00:00,34.16,34.16,34.1,34.16,4400.0,33.2357,33.2357,33.1774,33.2357,4400.0
2005-05-05 12:10:00,34.16,34.2,34.11,34.19,6900.0,33.2357,33.2747,33.1871,33.2649,6900.0
2005-05-05 12:20:00,34.19,34.23,34.19,34.22,5800.0,33.2649,33.3039,33.2649,33.2941,5800.0
2005-05-05 12:30:00,34.21,34.23,34.17,34.17,6900.0,33.2844,33.3039,33.2455,33.2455,6900.0
2005-05-05 12:40:00,34.17,34.2,34.17,34.18,15100.0,33.2455,33.2747,33.2455,33.2552,15100.0
2005-05-05 12:50:00,34.14,34.19,34.14,34.16,10400.0,33.2163,33.2649,33.2163,33.2357,10400.0
2005-05-05 13:00:00,34.13,34.13,33.99,33.99,84400.0,33.2066,33.2066,33.0703,33.0703,84400.0
2005-05-05 13:10:00,34.0,34.0,33.92,33.92,5500.0,33.0801,33.0801,33.0022,33.0022,5500.0
2005-05-05 13:20:00,33.91,34.03,33.91,34.03,3800.0,32.9925,33.1093,32.9925,33.1093,3800.0
2005-05-05 13:30:00,33.99,34.07,33.99,34.05,4300.0,33.0703,33.1482,33.0703,33.1287,4300.0
2005-05-05 13:40:00,34.06,34.08,33.99,34.07,7500.0,33.1385,33.1579,33.0703,33.1482,7500.0
2005-05-05 13:50:00,34.05,34.05,33.99,34.0,4600.0,33.1287,33.1287,33.0703,33.0801,4600.0
2005-05-05 14:00:00,34.0,34.04,33.98,34.0,2900.0,33.0801,33.119,33.0606,33.0801,2900.0
2005-05-05 14:10:00,34.02,34.06,34.01,34.05,6300.0,33.0995,33.1385,33.0898,33.1287,6300.0
2005-05-05 14:20:00,34.06,34.06,34.03,34.03,3000.0,33.1385,33.1385,33.1093,33.1093,3000.0
2005-05-05 14:30:00,33.99,34.04,33.98,33.99,1500.0,33.0703,33.119,33.0606,33.0703,1500.0
2005-05-05 14:40:00,33.99,34.02,33.96,34.0,2800.0,33.0703,33.0995,33.0412,33.0801,2800.0
2005-05-05 14:50:00,34.0,34.0,33.88,33.88,6300.0,33.0801,33.0801,32.9633,32.9633,6300.0
2005-05-05 15:00:00,33.87,33.92,33.87,33.92,5400.0,32.9536,33.0022,32.9536,33.0022,5400.0
2005-05-05 15:10:00,33.92,34.03,33.92,33.99,7100.0,33.0022,33.1093,33.0022,33.0703,7100.0
2005-05-05 15:20:00,33.99,33.99,33.94,33.94,2900.0,33.0703,33.0703,33.0217,33.0217,2900.0
2005-05-05 15:30:00,33.94,34.06,33.94,34.06,6000.0,33.0217,33.1385,33.0217,33.1385,6000.0
2005-05-05 15:40:00,34.05,34.05,34.0,34.0,5600.0,33.1287,33.1287,33.0801,33.0801,5600.0
2005-05-05 15:50:00,34.01,34.08,34.01,34.05,8600.0,33.0898,33.1579,33.0898,33.1287,8600.0
2005-05-06 09:30:00,34.1,34.1,34.04,34.04,2600.0,33.1774,33.1774,33.119,33.119,2600.0
2005-05-06 09:40:00,34.1,34.1,33.94,33.96,2800.0,33.1774,33.1774,33.0217,33.0412,2800.0
2005-05-06 09:50:00,33.98,33.98,33.9,33.9,1900.0,33.0606,33.0606,32.9828,32.9828,1900.0
2005-05-06 10:00:00,33.93,34.03,33.93,33.98,1300.0,33.012,33.1093,33.012,33.0606,1300.0
2005-05-06 10:10:00,33.93,33.96,33.88,33.95,3900.0,33.012,33.0412,32.9633,33.0314,3900.0
2005-05-06 10:20:00,33.97,34.03,33.97,33.97,2900.0,33.0509,33.1093,33.0509,33.0509,2900.0
2005-05-06 10:30:00,34.0,34.01,33.98,34.0,1500.0,33.0801,33.0898,33.0606,33.0801,1500.0
2005-05-06 10:40:00,33.98,33.98,33.91,33.91,1300.0,33.0606,33.0606,32.9925,32.9925,1300.0
2005-05-06 10:50:00,33.9,33.98,33.86,33.94,133900.0,32.9828,33.0606,32.9439,33.0217,133900.0
2005-05-06 11:00:00,33.96,33.96,33.9,33.9,4300.0,33.0412,33.0412,32.9828,32.9828,4300.0
2005-05-06 11:10:00,33.92,33.92,33.9,33.92,700.0,33.0022,33.0022,32.9828,33.0022,700.0
2005-05-06 11:20:00,33.92,33.93,33.89,33.9,1500.0,33.0022,33.012,32.9731,32.9828,1500.0
2005-05-06 11:30:00,33.88,33.93,33.88,33.9,1300.0,32.9633,33.012,32.9633,32.9828,1300.0
2005-05-06 11:40:00,33.9,33.91,33.83,33.83,2100.0,32.9828,32.9925,32.9147,32.9147,2100.0
2005-05-06 11:50:00,33.87,33.92,33.82,33.83,1900.0,32.9536,33.0022,32.9049,32.9147,1900.0
2005-05-06 12:00:00,33.86,33.9,33.83,33.88,2500.0,32.9439,32.9828,32.9147,32.9633,2500.0
2005-05-06 12:10:00,33.85,33.85,33.8,33.8,1700.0,32.9341,32.9341,32.8855,32.8855,1700.0
2005-05-06 12:20:00,33.82,33.85,33.81,33.85,2000.0,32.9049,32.9341,32.8952,32.9341,2000.0
2005-05-06 12:30:00,33.82,33.85,33.77,33.81,1900.0,32.9049,32.9341,32.8563,32.8952,1900.0
2005-05-06 12:40:00,33.82,33.82,33.81,33.82,800.0,32.9049,32.9049,32.8952,32.9049,800.0
2005-05-06 12:50:00,33.82,33.82,33.81,33.81,700.0,32.9049,32.9049,32.8952,32.8952,700.0
2005-05-06 13:00:00,33.8,33.85,33.78,33.85,3000.0,32.8855,32.9341,32.866,32.9341,3000.0
2005-05-06 13:10:00,33.82,33.83,33.79,33.83,1600.0,32.9049,32.9147,32.8758,32.9147,1600.0
2005-05-06 13:20:00,33.83,33.93,33.83,33.93,2300.0,32.9147,33.012,32.9147,33.012,2300.0
2005-05-06 13:30:00,33.93,33.97,33.93,33.97,1300.0,33.012,33.0509,33.012,33.0509,1300.0
2005-05-06 13:40:00,33.97,34.0,33.97,33.97,1500.0,33.0509,33.0801,33.0509,33.0509,1500.0
2005-05-06 13:50:00,33.97,33.97,33.89,33.9,1500.0,33.0509,33.0509,32.9731,32.9828,1500.0
2005-05-06 14:00:00,33.92,33.99,33.92,33.99,2800.0,33.0022,33.0703,33.0022,33.0703,2800.0
2005-05-06 14:10:00,33.99,33.99,33.91,33.97,3000.0,33.0703,33.0703,32.9925,33.0509,3000.0
2005-05-06 14:20:00,33.98,33.98,33.88,33.88,1400.0,33.0606,33.0606,32.9633,32.9633,1400.0
2005-05-06 14:30:00,33.9,33.9,33.82,33.86,2000.0,32.9828,32.9828,32.9049,32.9439,2000.0
2005-05-06 14:40:00,33.88,33.88,33.85,33.86,2000.0,32.9633,32.9633,32.9341,32.9439,2000.0
2005-05-06 14:50:00,33.87,33.88,33.83,33.87,1900.0,32.9536,32.9633,32.9147,32.9536,1900.0
2005-05-06 15:00:00,33.86,33.87,33.82,33.83,1800.0,32.9439,32.9536,32.9049,32.9147,1800.0
2005-05-06 15:10:00,33.83,33.94,33.83,33.94,1700.0,32.9147,33.0217,32.9147,33.0217,1700.0
2005-05-06 15:20:00,33.94,33.97,33.91,33.92,6900.0,33.0217,33.0509,32.9925,33.0022,6900.0
2005-05-06 15:30:00,33.92,34.0,33.92,34.0,4700.0,33.0022,33.0801,33.0022,33.0801,4700.0
2005-05-06 15:40:00,33.99,34.03,33.96,34.03,6700.0,33.0703,33.1093,33.0412,33.1093,6700.0
2005-05-06 15:50:00,34.03,34.04,33.93,33.93,12100.0,33.1093,33.119,33.012,33.012,12100.0
2005-05-09 09:30:00,33.85,33.85,33.81,33.81,6800.0,32.9341,32.9341,32.8952,32.8952,6800.0
2005-05-09 09:40:00,33.86,33.94,33.86,33.94,2100.0,32.9439,33.0217,32.9439,33.0217,2100.0
2005-05-09 09:50:00,33.94,33.94,33.8,33.8,2700.0,33.0217,33.0217,32.8855,32.8855,2700.0
2005-05-09 10:00:00,33.86,33.88,33.65,33.7,7600.0,32.9439,32.9633,32.7395,32.7882,7600.0
2005-05-09 10:10:00,33.71,33.71,33.61,33.69,2200.0,32.7979,32.7979,32.7006,32.7785,2200.0
2005-05-09 10:20:00,33.7,33.74,33.7,33.74,1500.0,32.7882,32.8271,32.7882,32.8271,1500.0
2005-05-09 10:30:00,33.68,33.76,33.62,33.75,5500.0,32.7687,32.8466,32.7104,32.8368,5500.0
2005-05-09 10:40:00,33.72,33.73,33.71,33.71,2900.0,32.8077,32.8174,32.7979,32.7979,2900.0
2005-05-09 10:50:00,33.7,33.77,33.7,33.77,1000.0,32.7882,32.8563,32.7882,32.8563,1000.0
2005-05-09 11:00:00,33.73,33.81,33.73,33.8,2000.0,32.8174,32.8952,32.8174,32.8855,2000.0
2005-05-09 11:10:00,33.8,33.84,33.8,33.83,2300.0,32.8855,32.9244,32.8855,32.9147,2300.0
2005-05-09 11:20:00,33.84,33.85,33.81,33.81,800.0,32.9244,32.9341,32.8952,32.8952,800.0
2005-05-09 11:30:00,33.82,33.93,33.82,33.93,1900.0,32.9049,33.012,32.9049,33.012,1900.0
2005-05-09 11:40:00,33.88,33.89,33.88,33.89,500.0,32.9633,32.9731,32.9633,32.9731,500.0
2005-05-09 11:50:00,33.88,33.89,33.86,33.89,1000.0,32.9633,32.9731,32.9439,32.9731,1000.0
2005-05-09 12:00:00,33.85,33.9,33.85,33.88,2000.0,32.9341,32.9828,32.9341,32.9633,2000.0
2005-05-09 12:10:00,33.88,33.9,33.83,33.85,9700.0,32.9633,32.9828,32.9147,32.9341,9700.0
2005-05-09 12:20:00,33.84,33.86,33.84,33.85,7800.0,32.9244,32.9439,32.9244,32.9341,7800.0
2005-05-09 12:30:00,33.86,33.86,33.84,33.85,4600.0,32.9439,32.9439,32.9244,32.9341,4600.0
2005-05-09 12:40:00,33.85,33.85,33.83,33.83,1200.0,32.9341,32.9341,32.9147,32.9147,1200.0
2005-05-09 12:50:00,33.85,33.9,33.84,33.9,5100.0,32.9341,32.9828,32.9244,32.9828,5100.0
2005-05-09 13:00:00,33.85,33.86,33.82,33.82,3200.0,32.9341,32.9439,32.9049,32.9049,3200.0
2005-05-09 13:10:00,33.8,33.85,33.8,33.85,4300.0,32.8855,32.9341,32.8855,32.9341,4300.0
2005-05-09 13:20:00,33.84,33.85,33.74,33.83,2200.0,32.9244,32.9341,32.8271,32.9147,2200.0
2005-05-09 13:30:00,33.84,33.85,33.83,33.83,700.0,32.9244,32.9341,32.9147,32.9147,700.0
2005-05-09 13:40:00,33.85,33.88,33.85,33.86,3800.0,32.9341,32.9633,32.9341,32.9439,3800.0
2005-05-09 13:50:00,33.86,33.91,33.86,33.91,2300.0,32.9439,32.9925,32.9439,32.9925,2300.0
2005-05-09 14:00:00,33.91,33.91,33.86,33.86,1100.0,32.9925,32.9925,32.9439,32.9439,1100.0
2005-05-09 14:10:00,33.87,33.88,33.86,33.86,1700.0,32.9536,32.9633,32.9439,32.9439,1700.0
2005-05-09 14:20:00,33.86,33.86,33.81,33.81,8400.0,32.9439,32.9439,32.8952,32.8952,8400.0
2005-05-09 14:30:00,33.81,33.81,33.81,33.81,0.0,32.8952,32.8952,32.8952,32.8952,0.0
2005-05-09 14:40:00,33.81,33.81,33.74,33.74,5100.0,32.8952,32.8952,32.8271,32.8271,5100.0
2005-05-09 14:50:00,33.73,33.77,33.73,33.75,3600.0,32.8174,32.8563,32.8174,32.8368,3600.0
2005-05-09 15:00:00,33.76,33.78,33.66,33.66,4400.0,32.8466,32.866,32.7493,32.7493,4400.0
2005-05-09 15:10:00,33.66,33.75,33.66,33.75,2700.0,32.7493,32.8368,32.7493,32.8368,2700.0
2005-05-09 15:20:00,33.77,33.79,33.76,33.76,3000.0,32.8563,32.8758,32.8466,32.8466,3000.0
2005-05-09 15:30:00,33.79,33.82,33.77,33.81,4600.0,32.8758,32.9049,32.8563,32.8952,4600.0
2005-05-09 15:40:00,33.81,33.81,33.78,33.8,5500.0,32.8952,32.8952,32.866,32.8855,5500.0
2005-05-09 15:50:00,33.8,33.86,33.79,33.82,6900.0,32.8855,32.9439,32.8758,32.9049,6900.0
2005-05-10 09:30:00,33.85,33.85,33.76,33.79,12200.0,32.9341,32.9341,32.8466,32.8758,12200.0
2005-05-10 09:40:00,33.78,33.88,33.73,33.8,9300.0,32.866,32.9633,32.8174,32.8855,9300.0
2005-05-10 09:50:00,33.86,33.94,33.85,33.92,5100.0,32.9439,33.0217,32.9341,33.0022,5100.0
2005-05-10 10:00:00,33.92,33.98,33.9,33.9,4200.0,33.0022,33.0606,32.9828,32.9828,4200.0
2005-05-10 10:10:00,33.96,33.99,33.92,33.92,3900.0,33.0412,33.0703,33.0022,33.0022,3900.0
2005-05-10 10:20:00,33.92,33.98,33.91,33.96,4100.0,33.0022,33.0606,32.9925,33.0412,4100.0
2005-05-10 10:30:00,33.97,34.04,33.96,34.01,4500.0,33.0509,33.119,33.0412,33.0898,4500.0
2005-05-10 10:40:00,34.0,34.0,33.95,33.97,5400.0,33.0801,33.0801,33.0314,33.0509,5400.0
2005-05-10 10:50:00,33.99,34.01,33.93,33.96,128100.0,33.0703,33.0898,33.012,33.0412,128100.0
2005-05-10 11:00:00,34.0,34.08,33.99,34.07,6200.0,33.0801,33.1579,33.0703,33.1482,6200.0
2005-05-10 11:10:00,34.07,34.1,34.06,34.1,8100.0,33.1482,33.1774,33.1385,33.1774,8100.0
2005-05-10 11:20:00,34.1,34.17,34.09,34.16,7000.0,33.1774,33.2455,33.1676,33.2357,7000.0
2005-05-10 11:30:00,34.15,34.21,34.15,34.16,6100.0,33.226,33.2844,33.226,33.2357,6100.0
2005-05-10 11:40:00,34.17,34.22,34.17,34.21,3000.0,33.2455,33.2941,33.2455,33.2844,3000.0
2005-05-10 11:50:00,34.22,34.23,34.2,34.23,28000.0,33.2941,33.3039,33.2747,33.3039,28000.0
2005-05-10 12:00:00,34.22,34.23,34.21,34.22,18500.0,33.2941,33.3039,33.2844,33.2941,18500.0
2005-05-10 12:10:00,34.23,34.23,34.2,34.21,11500.0,33.3039,33.3039,33.2747,33.2844,11500.0
2005-05-10 12:20:00,34.21,34.21,34.14,34.19,4400.0,33.2844,33.2844,33.2163,33.2649,4400.0
2005-05-10 12:30:00,34.19,34.2,34.19,34.2,2400.0,33.2649,33.2747,33.2649,33.2747,2400.0
2005-05-10 12:40:00,34.21,34.22,34.19,34.22,5200.0,33.2844,33.2941,33.2649,33.2941,5200.0
2005-05-10 12:50:00,34.22,34.22,34.21,34.22,6400.0,33.2941,33.2941,33.2844,33.2941,6400.0
2005-05-10 13:00:00,34.23,34.23,34.13,34.19,17400.0,33.3039,33.3039,33.2066,33.2649,17400.0
2005-05-10 13:10:00,34.17,34.2,34.17,34.19,6000.0,33.2455,33.2747,33.2455,33.2649,6000.0
2005-05-10 13:20:00,34.2,34.22,34.12,34.21,15700.0,33.2747,33.2941,33.1968,33.2844,15700.0
2005-05-10 13:30:00,34.21,34.23,34.2,34.22,5400.0,33.2844,33.3039,33.2747,33.2941,5400.0
2005-05-10 13:40:00,34.22,34.23,34.19,34.2,16800.0,33.2941,33.3039,33.2649,33.2747,16800.0
2005-05-10 13:50:00,34.2,34.2,34.17,34.17,15500.0,33.2747,33.2747,33.2455,33.2455,15500.0
2005-05-10 14:00:00,34.17,34.17,34.07,34.12,12200.0,33.2455,33.2455,33.1482,33.1968,12200.0
2005-05-10 14:10:00,34.14,34.18,34.1,34.17,7800.0,33.2163,33.2552,33.1774,33.2455,7800.0
2005-05-10 14:20:00,34.17,34.17,34.14,34.15,3700.0,33.2455,33.2455,33.2163,33.226,3700.0
2005-05-10 14:30:00,34.14,34.16,34.04,34.04,8100.0,33.2163,33.2357,33.119,33.119,8100.0
2005-05-10 14:40:00,34.04,34.06,33.95,34.04,7100.0,33.119,33.1385,33.0314,33.119,7100.0
2005-05-10 14:50:00,34.05,34.07,34.05,34.06,10200.0,33.1287,33.1482,33.1287,33.1385,10200.0
2005-05-10 15:00:00,34.06,34.14,34.05,34.14,7900.0,33.1385,33.2163,33.1287,33.2163,7900.0
2005-05-10 15:10:00,34.15,34.15,34.08,34.08,5000.0,33.226,33.226,33.1579,33.1579,5000.0
2005-05-10 15:20:00,34.08,34.1,34.06,34.1,8500.0,33.1579,33.1774,33.1385,33.1774,8500.0
2005-05-10 15:30:00,34.1,34.1,33.98,33.99,23100.0,33.1774,33.1774,33.0606,33.0703,23100.0
2005-05-10 15:40:00,33.99,34.07,33.99,34.06,21400.0,33.0703,33.1482,33.0703,33.1385,21400.0
2005-05-10 15:50:00,34.06,34.15,34.05,34.13,28500.0,33.1385,33.226,33.1287,33.2066,28500.0
2005-05-11 09:30:00,34.15,34.24,34.13,34.24,3900.0,33.226,33.3136,33.2066,33.3136,3900.0
2005-05-11 09:40:00,34.24,34.25,34.08,34.08,7000.0,33.3136,33.3233,33.1579,33.1579,7000.0
2005-05-11 09:50:00,34.1,34.17,34.03,34.17,3700.0,33.1774,33.2455,33.1093,33.2455,3700.0
2005-05-11 10:00:00,34.14,34.16,34.02,34.02,4800.0,33.2163,33.2357,33.0995,33.0995,4800.0
2005-05-11 10:10:00,33.99,33.99,33.95,33.96,319100.0,33.0703,33.0703,33.0314,33.0412,319100.0
2005-05-11 10:20:00,33.97,33.97,33.91,33.96,2700.0,33.0509,33.0509,32.9925,33.0412,2700.0
2005-05-11 10:30:00,33.98,34.1,33.91,34.09,5000.0,33.0606,33.1774,32.9925,33.1676,5000.0
2005-05-11 10:40:00,34.06,34.08,34.06,34.07,2800.0,33.1385,33.1579,33.1385,33.1482,2800.0
2005-05-11 10:50:00,34.07,34.09,33.9,33.97,5100.0,33.1482,33.1676,32.9828,33.0509,5100.0
2005-05-11 11:00:00,33.98,33.98,33.93,33.97,1900.0,33.0606,33.0606,33.012,33.0509,1900.0
2005-05-11 11:10:00,33.96,33.97,33.91,33.97,3600.0,33.0412,33.0509,32.9925,33.0509,3600.0
2005-05-11 11:20:00,33.97,33.97,33.94,33.97,3800.0,33.0509,33.0509,33.0217,33.0509,3800.0
2005-05-11 11:30:00,33.97,34.03,33.97,34.03,1300.0,33.0509,33.1093,33.0509,33.1093,1300.0
2005-05-11 11:40:00,34.01,34.01,33.94,34.01,4900.0,33.0898,33.0898,33.0217,33.0898,4900.0
2005-05-11 11:50:00,33.99,33.99,33.94,33.95,1300.0,33.0703,33.0703,33.0217,33.0314,1300.0
2005-05-11 12:00:00,33.96,34.0,33.9,33.9,5000.0,33.0412,33.0801,32.9828,32.9828,5000.0
2005-05-11 12:10:00,33.91,34.0,33.86,34.0,8800.0,32.9925,33.0801,32.9439,33.0801,8800.0
2005-05-11 12:20:00,34.01,34.02,33.96,33.98,2900.0,33.0898,33.0995,33.0412,33.0606,2900.0
2005-05-11 12:30:00,33.97,34.06,33.97,34.06,2300.0,33.0509,33.1385,33.0509,33.1385,2300.0
2005-05-11 12:40:00,34.06,34.08,34.04,34.08,1700.0,33.1385,33.1579,33.119,33.1579,1700.0
2005-05-11 12:50:00,34.08,34.09,34.07,34.09,1700.0,33.1579,33.1676,33.1482,33.1676,1700.0
2005-05-11 13:00:00,34.09,34.21,34.09,34.19,3000.0,33.1676,33.2844,33.1676,33.2649,3000.0
2005-05-11 13:10:00,34.2,34.22,34.19,34.2,1900.0,33.2747,33.2941,33.2649,33.2747,1900.0
2005-05-11 13:20:00,34.18,34.2,34.18,34.18,2000.0,33.2552,33.2747,33.2552,33.2552,2000.0
2005-05-11 13:30:00,34.18,34.19,34.14,34.15,1900.0,33.2552,33.2649,33.2163,33.226,1900.0
2005-05-11 13:40:00,34.16,34.21,34.11,34.11,9200.0,33.2357,33.2844,33.1871,33.1871,9200.0
2005-05-11 13:50:00,34.12,34.19,34.12,34.19,2300.0,33.1968,33.2649,33.1968,33.2649,2300.0
2005-05-11 14:00:00,34.17,34.24,34.17,34.24,8400.0,33.2455,33.3136,33.2455,33.3136,8400.0
2005-05-11 14:10:00,34.25,34.46,34.24,34.44,15200.0,33.3233,33.5276,33.3136,33.5082,15200.0
2005-05-11 14:20:00,34.45,34.49,34.38,34.38,5600.0,33.5179,33.5568,33.4498,33.4498,5600.0
2005-05-11 14:30:00,34.37,34.47,34.37,34.42,4200.0,33.4401,33.5374,33.4401,33.4887,4200.0
2005-05-11 14:40:00,34.4,34.4,34.37,34.4,9700.0,33.4693,33.4693,33.4401,33.4693,9700.0
2005-05-11 14:50:00,34.4,34.43,34.38,34.39,21500.0,33.4693,33.4984,33.4498,33.4595,21500.0
2005-05-11 15:00:00,34.39,34.4,34.3,34.36,10200.0,33.4595,33.4693,33.372,33.4303,10200.0
2005-05-11 15:10:00,34.38,34.4,34.35,34.37,6900.0,33.4498,33.4693,33.4206,33.4401,6900.0
2005-05-11 15:20:00,34.4,34.4,34.35,34.37,7400.0,33.4693,33.4693,33.4206,33.4401,7400.0
2005-05-11 15:30:00,34.37,34.41,34.32,34.32,19000.0,33.4401,33.479,33.3914,33.3914,19000.0
2005-05-11 15:40:00,34.33,34.39,34.32,34.39,3800.0,33.4011,33.4595,33.3914,33.4595,3800.0
2005-05-11 15:50:00,34.4,34.41,34.31,34.37,9100.0,33.4693,33.479,33.3817,33.4401,9100.0
2005-05-12 09:30:00,34.34,34.37,34.3,34.36,2700.0,33.4109,33.4401,33.372,33.4303,2700.0
2005-05-12 09:40:00,34.37,34.37,34.19,34.19,2300.0,33.4401,33.4401,33.2649,33.2649,2300.0
2005-05-12 09:50:00,34.19,34.27,34.12,34.12,2500.0,33.2649,33.3428,33.1968,33.1968,2500.0
2005-05-12 10:00:00,34.19,34.28,34.19,34.25,2400.0,33.2649,33.3525,33.2649,33.3233,2400.0
2005-05-12 10:10:00,34.23,34.35,34.23,34.35,10900.0,33.3039,33.4206,33.3039,33.4206,10900.0
2005-05-12 10:20:00,34.35,34.35,34.27,34.28,2000.0,33.4206,33.4206,33.3428,33.3525,2000.0
2005-05-12 10:30:00,34.28,34.34,34.24,34.27,6300.0,33.3525,33.4109,33.3136,33.3428,6300.0
2005-05-12 10:40:00,34.28,34.28,34.2,34.2,4700.0,33.3525,33.3525,33.2747,33.2747,4700.0
2005-05-12 10:50:00,34.21,34.21,34.09,34.11,4800.0,33.2844,33.2844,33.1676,33.1871,4800.0
2005-05-12 11:00:00,34.15,34.17,34.15,34.17,2000.0,33.226,33.2455,33.226,33.2455,2000.0
2005-05-12 11:10:00,34.19,34.19,34.08,34.15,103500.0,33.2649,33.2649,33.1579,33.226,103500.0
2005-05-12 11:20:00,34.15,34.18,34.13,34.16,3400.0,33.226,33.2552,33.2066,33.2357,3400.0
2005-05-12 11:30:00,34.17,34.17,34.15,34.16,2900.0,33.2455,33.2455,33.226,33.2357,2900.0
2005-05-12 11:40:00,34.14,34.14,34.13,34.14,1000.0,33.2163,33.2163,33.2066,33.2163,1000.0
2005-05-12 11:50:00,34.13,34.14,34.07,34.12,4500.0,33.2066,33.2163,33.1482,33.1968,4500.0
2005-05-12 12:00:00,34.13,34.16,34.09,34.09,3300.0,33.2066,33.2357,33.1676,33.1676,3300.0
2005-05-12 12:10:00,34.08,34.12,34.08,34.12,1300.0,33.1579,33.1968,33.1579,33.1968,1300.0
2005-05-12 12:20:00,34.1,34.13,34.1,34.12,700.0,33.1774,33.2066,33.1774,33.1968,700.0
2005-05-12 12:30:00,34.11,34.11,34.01,34.02,3400.0,33.1871,33.1871,33.0898,33.0995,3400.0
2005-05-12 12:40:00,34.0,34.01,33.96,34.0,2400.0,33.0801,33.0898,33.0412,33.0801,2400.0
2005-05-12 12:50:00,34.04,34.06,34.0,34.0,2200.0,33.119,33.1385,33.0801,33.0801,2200.0
2005-05-12 13:00:00,34.01,34.01,34.0,34.01,600.0,33.0898,33.0898,33.0801,33.0898,600.0
2005-05-12 13:10:00,34.03,34.03,34.02,34.03,700.0,33.1093,33.1093,33.0995,33.1093,700.0
2005-05-12 13:20:00,34.03,34.03,34.02,34.02,400.0,33.1093,33.1093,33.0995,33.0995,400.0
2005-05-12 13:30:00,34.0,34.03,33.98,34.0,3400.0,33.0801,33.1093,33.0606,33.0801,3400.0
2005-05-12 13:40:00,33.97,33.97,33.85,33.86,3400.0,33.0509,33.0509,32.9341,32.9439,3400.0
2005-05-12 13:50:00,33.87,33.89,33.84,33.89,5800.0,32.9536,32.9731,32.9244,32.9731,5800.0
2005-05-12 14:00:00,33.88,33.96,33.88,33.95,3100.0,32.9633,33.0412,32.9633,33.0314,3100.0
2005-05-12 14:10:00,33.95,33.95,33.89,33.92,5000.0,33.0314,33.0314,32.9731,33.0022,5000.0
2005-05-12 14:20:00,33.93,33.95,33.89,33.93,5800.0,33.012,33.0314,32.9731,33.012,5800.0
2005-05-12 14:30:00,33.92,34.0,33.92,33.94,4700.0,33.0022,33.0801,33.0022,33.0217,4700.0
2005-05-12 14:40:00,33.94,33.94,33.88,33.88,4200.0,33.0217,33.0217,32.9633,32.9633,4200.0
2005-05-12 14:50:00,33.88,33.96,33.86,33.96,4800.0,32.9633,33.0412,32.9439,33.0412,4800.0
2005-05-12 15:00:00,33.96,34.05,33.95,33.98,8400.0,33.0412,33.1287,33.0314,33.0606,8400.0
2005-05-12 15:10:00,34.03,34.03,33.93,33.93,4300.0,33.1093,33.1093,33.012,33.012,4300.0
2005-05-12 15:20:00,33.93,33.97,33.91,33.96,4300.0,33.012,33.0509,32.9925,33.0412,4300.0
2005-05-12 15:30:00,33.96,34.1,33.9,34.0,12700.0,33.0412,33.1774,32.9828,33.0801,12700.0
2005-05-12 15:40:00,33.98,34.0,33.98,34.0,4800.0,33.0606,33.0801,33.0606,33.0801,4800.0
2005-05-12 15:50:00,34.0,34.06,33.99,34.02,13600.0,33.0801,33.1385,33.0703,33.0995,13600.0
2005-05-13 09:30:00,34.0,34.09,34.0,34.09,1500.0,33.0801,33.1676,33.0801,33.1676,1500.0
2005-05-13 09:40:00,34.09,34.18,34.05,34.05,1500.0,33.1676,33.2552,33.1287,33.1287,1500.0
2005-05-13 09:50:00,34.04,34.04,33.93,33.96,2400.0,33.119,33.119,33.012,33.0412,2400.0
2005-05-13 10:00:00,33.96,34.12,33.95,34.12,4600.0,33.0412,33.1968,33.0314,33.1968,4600.0
2005-05-13 10:10:00,34.1,34.12,34.07,34.07,2200.0,33.1774,33.1968,33.1482,33.1482,2200.0
2005-05-13 10:20:00,34.07,34.07,33.94,33.99,8200.0,33.1482,33.1482,33.0217,33.0703,8200.0
2005-05-13 10:30:00,33.99,34.04,33.99,34.01,108200.0,33.0703,33.119,33.0703,33.0898,108200.0
2005-05-13 10:40:00,34.01,34.1,34.01,34.08,2000.0,33.0898,33.1774,33.0898,33.1579,2000.0
2005-05-13 10:50:00,34.05,34.05,34.01,34.03,1900.0,33.1287,33.1287,33.0898,33.1093,1900.0
2005-05-13 11:00:00,34.07,34.2,34.07,34.14,4300.0,33.1482,33.2747,33.1482,33.2163,4300.0
2005-05-13 11:10:00,34.11,34.13,34.09,34.09,3100.0,33.1871,33.2066,33.1676,33.1676,3100.0
2005-05-13 11:20:00,34.13,34.13,34.1,34.13,2400.0,33.2066,33.2066,33.1774,33.2066,2400.0
2005-05-13 11:30:00,34.14,34.15,34.13,34.13,1000.0,33.2163,33.226,33.2066,33.2066,1000.0
2005-05-13 11:40:00,34.14,34.14,34.08,34.11,2700.0,33.2163,33.2163,33.1579,33.1871,2700.0
2005-05-13 11:50:00,34.11,34.14,34.08,34.13,2700.0,33.1871,33.2163,33.1579,33.2066,2700.0
2005-05-13 12:00:00,34.14,34.14,34.01,34.01,3100.0,33.2163,33.2163,33.0898,33.0898,3100.0
2005-05-13 12:10:00,34.03,34.09,34.03,34.08,1200.0,33.1093,33.1676,33.1093,33.1579,1200.0
2005-05-13 12:20:00,34.09,34.13,34.08,34.09,6100.0,33.1676,33.2066,33.1579,33.1676,6100.0
2005-05-13 12:30:00,34.11,34.11,34.07,34.08,1600.0,33.1871,33.1871,33.1482,33.1579,1600.0
2005-05-13 12:40:00,34.08,34.08,34.06,34.06,400.0,33.1579,33.1579,33.1385,33.1385,400.0
2005-05-13 12:50:00,34.06,34.14,34.06,34.14,1400.0,33.1385,33.2163,33.1385,33.2163,1400.0
2005-05-13 13:00:00,34.14,34.14,34.13,34.14,800.0,33.2163,33.2163,33.2066,33.2163,800.0
2005-05-13 13:10:00,34.13,34.13,34.01,34.07,5300.0,33.2066,33.2066,33.0898,33.1482,5300.0
2005-05-13 13:20:00,34.08,34.12,34.08,34.08,1000.0,33.1579,33.1968,33.1579,33.1579,1000.0
2005-05-13 13:30:00,34.08,34.15,34.07,34.13,1100.0,33.1579,33.226,33.1482,33.2066,1100.0
2005-05-13 13:40:00,34.13,34.14,34.07,34.09,1600.0,33.2066,33.2163,33.1482,33.1676,1600.0
2005-05-13 13:50:00,34.09,34.09,34.03,34.03,2200.0,33.1676,33.1676,33.1093,33.1093,2200.0
2005-05-13 14:00:00,34.08,34.09,34.08,34.09,600.0,33.1579,33.1676,33.1579,33.1676,600.0
2005-05-13 14:10:00,34.1,34.1,33.92,34.01,7400.0,33.1774,33.1774,33.0022,33.0898,7400.0
2005-05-13 14:20:00,34.01,34.06,33.98,34.06,4000.0,33.0898,33.1385,33.0606,33.1385,4000.0
2005-05-13 14:30:00,34.05,34.05,33.94,33.96,3600.0,33.1287,33.1287,33.0217,33.0412,3600.0
2005-05-13 14:40:00,33.93,34.06,33.93,33.98,36900.0,33.012,33.1385,33.012,33.0606,36900.0
2005-05-13 14:50:00,33.98,34.0,33.94,33.97,64700.0,33.0606,33.0801,33.0217,33.0509,64700.0
2005-05-13 15:00:00,33.94,34.0,33.94,33.99,10600.0,33.0217,33.0801,33.0217,33.0703,10600.0
2005-05-13 15:10:00,33.97,33.98,33.89,33.89,95100.0,33.0509,33.0606,32.9731,32.9731,95100.0
2005-05-13 15:20:00,33.9,33.92,33.84,33.89,23400.0,32.9828,33.0022,32.9244,32.9731,23400.0
2005-05-13 15:30:00,33.88,33.89,33.81,33.83,17600.0,32.9633,32.9731,32.8952,32.9147,17600.0
2005-05-13 15:40:00,33.83,33.89,33.81,33.88,15200.0,32.9147,32.9731,32.8952,32.9633,15200.0
2005-05-13 15:50:00,33.88,33.92,33.84,33.88,49400.0,32.9633,33.0022,32.9244,32.9633,49400.0
2005-05-16 09:30:00,33.95,34.0,33.9,34.0,9000.0,33.0314,33.0801,32.9828,33.0801,9000.0
2005-05-16 09:40:00,34.0,34.06,33.92,33.92,7800.0,33.0801,33.1385,33.0022,33.0022,7800.0
2005-05-16 09:50:00,33.9,33.9,33.84,33.85,3200.0,32.9828,32.9828,32.9244,32.9341,3200.0
2005-05-16 10:00:00,33.88,33.94,33.78,33.82,16400.0,32.9633,33.0217,32.866,32.9049,16400.0
2005-05-16 10:10:00,33.83,33.93,33.83,33.93,1300.0,32.9147,33.012,32.9147,33.012,1300.0
2005-05-16 10:20:00,33.94,33.95,33.86,33.87,7500.0,33.0217,33.0314,32.9439,32.9536,7500.0
2005-05-16 10:30:00,33.87,33.94,33.87,33.94,3800.0,32.9536,33.0217,32.9536,33.0217,3800.0
2005-05-16 10:40:00,33.94,33.95,33.87,33.89,16000.0,33.0217,33.0314,32.9536,32.9731,16000.0
2005-05-16 10:50:00,33.89,33.92,33.84,33.86,11400.0,32.9731,33.0022,32.9244,32.9439,11400.0
2005-05-16 11:00:00,33.87,33.88,33.87,33.87,2600.0,32.9536,32.9633,32.9536,32.9536,2600.0
2005-05-16 11:10:00,33.88,33.89,33.86,33.89,3400.0,32.9633,32.9731,32.9439,32.9731,3400.0
2005-05-16 11:20:00,33.9,33.92,33.9,33.92,2800.0,32.9828,33.0022,32.9828,33.0022,2800.0
2005-05-16 11:30:00,33.92,33.93,33.92,33.92,2300.0,33.0022,33.012,33.0022,33.0022,2300.0
2005-05-16 11:40:00,33.92,33.92,33.9,33.91,1400.0,33.0022,33.0022,32.9828,32.9925,1400.0
2005-05-16 11:50:00,33.92,33.92,33.92,33.92,1400.0,33.0022,33.0022,33.0022,33.0022,1400.0
2005-05-16 12:00:00,33.9,33.93,33.89,33.9,302700.0,32.9828,33.012,32.9731,32.9828,302700.0
2005-05-16 12:10:00,33.89,33.93,33.88,33.9,1900.0,32.9731,33.012,32.9633,32.9828,1900.0
2005-05-16 12:20:00,33.91,33.93,33.91,33.93,1200.0,32.9925,33.012,32.9925,33.012,1200.0
2005-05-16 12:30:00,33.91,33.91,33.88,33.91,1300.0,32.9925,32.9925,32.9633,32.9925,1300.0
2005-05-16 12:40:00,33.91,33.94,33.9,33.94,2600.0,32.9925,33.0217,32.9828,33.0217,2600.0
2005-05-16 12:50:00,33.94,33.94,33.88,33.91,1800.0,33.0217,33.0217,32.9633,32.9925,1800.0
2005-05-16 13:00:00,33.91,33.94,33.85,33.92,4200.0,32.9925,33.0217,32.9341,33.0022,4200.0
2005-05-16 13:10:00,33.91,33.94,33.91,33.93,2000.0,32.9925,33.0217,32.9925,33.012,2000.0
2005-05-16 13:20:00,33.92,33.95,33.92,33.93,5500.0,33.0022,33.0314,33.0022,33.012,5500.0
2005-05-16 13:30:00,33.93,33.94,33.89,33.9,3000.0,33.012,33.0217,32.9731,32.9828,3000.0
2005-05-16 13:40:00,33.9,33.93,33.89,33.93,3600.0,32.9828,33.012,32.9731,33.012,3600.0
2005-05-16 13:50:00,33.92,33.93,33.91,33.91,4000.0,33.0022,33.012,32.9925,32.9925,4000.0
2005-05-16 14:00:00,33.91,33.91,33.9,33.9,4200.0,32.9925,32.9925,32.9828,32.9828,4200.0
2005-05-16 14:10:00,33.89,33.91,33.89,33.9,3000.0,32.9731,32.9925,32.9731,32.9828,3000.0
2005-05-16 14:20:00,33.91,33.91,33.88,33.89,2500.0,32.9925,32.9925,32.9633,32.9731,2500.0
2005-05-16 14:30:00,33.89,33.93,33.87,33.87,8700.0,32.9731,33.012,32.9536,32.9536,8700.0
2005-05-16 14:40:00,33.86,33.94,33.86,33.93,11100.0,32.9439,33.0217,32.9439,33.012,11100.0
2005-05-16 14:50:00,33.92,33.93,33.91,33.91,6000.0,33.0022,33.012,32.9925,32.9925,6000.0
2005-05-16 15:00:00,33.86,33.9,33.8,33.9,14300.0,32.9439,32.9828,32.8855,32.9828,14300.0
2005-05-16 15:10:00,33.9,33.94,33.9,33.94,5200.0,32.9828,33.0217,32.9828,33.0217,5200.0
2005-05-16 15:20:00,33.93,33.94,33.92,33.93,8200.0,33.012,33.0217,33.0022,33.012,8200.0
2005-05-16 15:30:00,33.93,33.94,33.87,33.9,12700.0,33.012,33.0217,32.9536,32.9828,12700.0
2005-05-16 15:40:00,33.9,33.93,33.89,33.92,15900.0,32.9828,33.012,32.9731,33.0022,15900.0
2005-05-16 15:50:00,33.92,33.94,33.92,33.93,18000.0,33.0022,33.0217,33.0022,33.012,18000.0
2005-05-17 09:30:00,33.9,33.95,33.88,33.95,8000.0,32.9828,33.0314,32.9633,33.0314,8000.0
2005-05-17 09:40:00,33.94,33.95,33.9,33.95,3600.0,33.0217,33.0314,32.9828,33.0314,3600.0
2005-05-17 09:50:00,33.95,33.95,33.9,33.9,4300.0,33.0314,33.0314,32.9828,32.9828,4300.0
2005-05-17 10:00:00,33.91,33.91,33.88,33.88,6400.0,32.9925,32.9925,32.9633,32.9633,6400.0
2005-05-17 10:10:00,33.87,33.91,33.87,33.89,4100.0,32.9536,32.9925,32.9536,32.9731,4100.0
2005-05-17 10:20:00,33.89,33.91,33.87,33.87,4700.0,32.9731,32.9925,32.9536,32.9536,4700.0
2005-05-17 10:30:00,33.87,33.94,33.87,33.94,5400.0,32.9536,33.0217,32.9536,33.0217,5400.0
2005-05-17 10:40:00,33.93,33.93,33.89,33.89,3000.0,33.012,33.012,32.9731,32.9731,3000.0
2005-05-17 10:50:00,33.89,33.92,33.89,33.89,5900.0,32.9731,33.0022,32.9731,32.9731,5900.0
2005-05-17 11:00:00,33.9,33.94,33.89,33.89,4600.0,32.9828,33.0217,32.9731,32.9731,4600.0
2005-05-17 11:10:00,33.88,33.89,33.87,33.89,3900.0,32.9633,32.9731,32.9536,32.9731,3900.0
2005-05-17 11:20:00,33.89,33.94,33.88,33.91,7500.0,32.9731,33.0217,32.9633,32.9925,7500.0
2005-05-17 11:30:00,33.89,33.95,33.89,33.95,4200.0,32.9731,33.0314,32.9731,33.0314,4200.0
2005-05-17 11:40:00,33.95,33.97,33.95,33.96,6400.0,33.0314,33.0509,33.0314,33.0412,6400.0
2005-05-17 11:50:00,33.95,33.95,33.93,33.95,3300.0,33.0314,33.0314,33.012,33.0314,3300.0
2005-05-17 12:00:00,33.95,33.95,33.94,33.94,3100.0,33.0314,33.0314,33.0217,33.0217,3100.0
2005-05-17 12:10:00,33.94,33.96,33.9,33.96,5400.0,33.0217,33.0412,32.9828,33.0412,5400.0
2005-05-17 12:20:00,33.96,33.96,33.93,33.93,2900.0,33.0412,33.0412,33.012,33.012,2900.0
2005-05-17 12:30:00,33.94,33.94,33.92,33.94,3500.0,33.0217,33.0217,33.0022,33.0217,3500.0
2005-05-17 12:40:00,33.93,33.97,33.93,33.96,4200.0,33.012,33.0509,33.012,33.0412,4200.0
2005-05-17 12:50:00,33.96,33.96,33.94,33.94,600.0,33.0412,33.0412,33.0217,33.0217,600.0
2005-05-17 13:00:00,33.94,33.97,33.94,33.95,4300.0,33.0217,33.0509,33.0217,33.0314,4300.0
2005-05-17 13:10:00,33.95,33.97,33.88,33.95,11100.0,33.0314,33.0509,32.9633,33.0314,11100.0
2005-05-17 13:20:00,33.95,33.96,33.88,33.95,8900.0,33.0314,33.0412,32.9633,33.0314,8900.0
2005-05-17 13:30:00,33.95,33.96,33.93,33.95,2600.0,33.0314,33.0412,33.012,33.0314,2600.0
2005-05-17 13:40:00,33.95,33.95,33.92,33.92,2200.0,33.0314,33.0314,33.0022,33.0022,2200.0
2005-05-17 13:50:00,33.92,33.94,33.92,33.92,1600.0,33.0022,33.0217,33.0022,33.0022,1600.0
2005-05-17 14:00:00,33.92,33.95,33.92,33.94,4900.0,33.0022,33.0314,33.0022,33.0217,4900.0
2005-05-17 14:10:00,33.93,33.95,33.9,33.9,13600.0,33.012,33.0314,32.9828,32.9828,13600.0
2005-05-17 14:20:00,33.9,33.94,33.9,33.94,3000.0,32.9828,33.0217,32.9828,33.0217,3000.0
2005-05-17 14:30:00,33.94,33.99,33.94,33.98,10800.0,33.0217,33.0703,33.0217,33.0606,10800.0
2005-05-17 14:40:00,33.98,33.99,33.96,33.96,15000.0,33.0606,33.0703,33.0412,33.0412,15000.0
2005-05-17 14:50:00,33.97,33.99,33.96,33.98,5600.0,33.0509,33.0703,33.0412,33.0606,5600.0
2005-05-17 15:00:00,33.98,33.99,33.97,33.99,4800.0,33.0606,33.0703,33.0509,33.0703,4800.0
2005-05-17 15:10:00,33.97,33.99,33.96,33.99,7700.0,33.0509,33.0703,33.0412,33.0703,7700.0
2005-05-17 15:20:00,33.98,33.99,33.98,33.99,4300.0,33.0606,33.0703,33.0606,33.0703,4300.0
2005-05-17 15:30:00,34.0,34.0,33.96,33.98,24700.0,33.0801,33.0801,33.0412,33.0606,24700.0
2005-05-17 15:40:00,34.0,34.0,33.99,34.0,13500.0,33.0801,33.0801,33.0703,33.0801,13500.0
2005-05-17 15:50:00,34.0,34.05,33.99,34.05,15300.0,33.0801,33.1287,33.0703,33.1287,15300.0
2005-05-18 09:30:00,34.04,34.04,33.99,33.99,9200.0,33.119,33.119,33.0703,33.0703,9200.0
2005-05-18 09:40:00,33.98,33.98,33.91,33.97,7700.0,33.0606,33.0606,32.9925,33.0509,7700.0
2005-05-18 09:50:00,33.95,34.04,33.95,34.02,6400.0,33.0314,33.119,33.0314,33.0995,6400.0
2005-05-18 10:00:00,34.03,34.05,33.99,34.05,60000.0,33.1093,33.1287,33.0703,33.1287,60000.0
2005-05-18 10:10:00,34.05,34.06,34.03,34.04,11200.0,33.1287,33.1385,33.1093,33.119,11200.0
2005-05-18 10:20:00,34.05,34.18,34.04,34.18,15200.0,33.1287,33.2552,33.119,33.2552,15200.0
2005-05-18 10:30:00,34.18,34.33,34.18,34.3,8500.0,33.2552,33.4011,33.2552,33.372,8500.0
2005-05-18 10:40:00,34.28,34.28,34.25,34.25,4300.0,33.3525,33.3525,33.3233,33.3233,4300.0
2005-05-18 10:50:00,34.23,34.27,34.23,34.27,7600.0,33.3039,33.3428,33.3039,33.3428,7600.0
2005-05-18 11:00:00,34.27,34.27,34.25,34.26,5800.0,33.3428,33.3428,33.3233,33.333,5800.0
2005-05-18 11:10:00,34.25,34.3,34.25,34.26,20600.0,33.3233,33.372,33.3233,33.333,20600.0
2005-05-18 11:20:00,34.27,34.3,34.26,34.29,6900.0,33.3428,33.372,33.333,33.3622,6900.0
2005-05-18 11:30:00,34.28,34.31,34.27,34.31,5000.0,33.3525,33.3817,33.3428,33.3817,5000.0
2005-05-18 11:40:00,34.32,34.35,34.32,34.34,3300.0,33.3914,33.4206,33.3914,33.4109,3300.0
2005-05-18 11:50:00,34.34,34.41,34.34,34.4,10200.0,33.4109,33.479,33.4109,33.4693,10200.0
2005-05-18 12:00:00,34.4,34.42,34.4,34.41,5800.0,33.4693,33.4887,33.4693,33.479,5800.0
2005-05-18 12:10:00,34.42,34.42,34.4,34.4,4600.0,33.4887,33.4887,33.4693,33.4693,4600.0
2005-05-18 12:20:00,34.4,34.44,34.39,34.4,7600.0,33.4693,33.5082,33.4595,33.4693,7600.0
2005-05-18 12:30:00,34.38,34.38,34.34,34.37,5000.0,33.4498,33.4498,33.4109,33.4401,5000.0
2005-05-18 12:40:00,34.37,34.43,34.37,34.38,7800.0,33.4401,33.4984,33.4401,33.4498,7800.0
2005-05-18 12:50:00,34.38,34.43,34.38,34.43,3500.0,33.4498,33.4984,33.4498,33.4984,3500.0
2005-05-18 13:00:00,34.42,34.48,34.42,34.47,3100.0,33.4887,33.5471,33.4887,33.5374,3100.0
2005-05-18 13:10:00,34.41,34.41,34.37,34.41,900.0,33.479,33.479,33.4401,33.479,900.0
2005-05-18 13:20:00,34.42,34.43,34.41,34.43,1300.0,33.4887,33.4984,33.479,33.4984,1300.0
2005-05-18 13:30:00,34.41,34.5,34.41,34.5,18500.0,33.479,33.5665,33.479,33.5665,18500.0
2005-05-18 13:40:00,34.5,34.51,34.46,34.47,7000.0,33.5665,33.5763,33.5276,33.5374,7000.0
2005-05-18 13:50:00,34.47,34.47,34.44,34.44,3800.0,33.5374,33.5374,33.5082,33.5082,3800.0
2005-05-18 14:00:00,34.45,34.5,34.42,34.49,11200.0,33.5179,33.5665,33.4887,33.5568,11200.0
2005-05-18 14:10:00,34.48,34.49,34.45,34.49,6400.0,33.5471,33.5568,33.5179,33.5568,6400.0
2005-05-18 14:20:00,34.49,34.55,34.48,34.54,7700.0,33.5568,33.6152,33.5471,33.6055,7700.0
2005-05-18 14:30:00,34.54,34.54,34.48,34.48,8000.0,33.6055,33.6055,33.5471,33.5471,8000.0
2005-05-18 14:40:00,34.46,34.48,34.42,34.46,5000.0,33.5276,33.5471,33.4887,33.5276,5000.0
2005-05-18 14:50:00,34.48,34.52,34.46,34.47,3100.0,33.5471,33.586,33.5276,33.5374,3100.0
2005-05-18 15:00:00,34.47,34.55,34.47,34.55,4900.0,33.5374,33.6152,33.5374,33.6152,4900.0
2005-05-18 15:10:00,34.53,34.53,34.49,34.49,6700.0,33.5957,33.5957,33.5568,33.5568,6700.0
2005-05-18 15:20:00,34.52,34.52,34.43,34.43,4300.0,33.586,33.586,33.4984,33.4984,4300.0
2005-05-18 15:30:00,34.4,34.41,34.37,34.39,2300.0,33.4693,33.479,33.4401,33.4595,2300.0
2005-05-18 15:40:00,34.38,34.49,34.38,34.45,8800.0,33.4498,33.5568,33.4498,33.5179,8800.0
2005-05-18 15:50:00,34.45,34.46,34.38,34.46,9300.0,33.5179,33.5276,33.4498,33.5276,9300.0
2005-05-19 09:30:00,34.43,34.56,34.43,34.56,5700.0,33.4984,33.6249,33.4984,33.6249,5700.0
2005-05-19 09:40:00,34.57,34.6,34.55,34.55,4000.0,33.6347,33.6638,33.6152,33.6152,4000.0
2005-05-19 09:50:00,34.53,34.54,34.47,34.48,3400.0,33.5957,33.6055,33.5374,33.5471,3400.0
2005-05-19 10:00:00,34.47,34.48,34.42,34.47,5700.0,33.5374,33.5471,33.4887,33.5374,5700.0
2005-05-19 10:10:00,34.48,34.48,34.36,34.36,4700.0,33.5471,33.5471,33.4303,33.4303,4700.0
2005-05-19 10:20:00,34.33,34.37,34.33,34.34,6300.0,33.4011,33.4401,33.4011,33.4109,6300.0
2005-05-19 10:30:00,34.33,34.37,34.29,34.31,11800.0,33.4011,33.4401,33.3622,33.3817,11800.0
2005-05-19 10:40:00,34.31,34.35,34.31,34.31,2600.0,33.3817,33.4206,33.3817,33.3817,2600.0
2005-05-19 10:50:00,34.34,34.38,34.29,34.38,8100.0,33.4109,33.4498,33.3622,33.4498,8100.0
2005-05-19 11:00:00,34.38,34.4,34.36,34.4,5800.0,33.4498,33.4693,33.4303,33.4693,5800.0
2005-05-19 11:10:00,34.4,34.5,34.4,34.45,9500.0,33.4693,33.5665,33.4693,33.5179,9500.0
2005-05-19 11:20:00,34.45,34.5,34.43,34.49,8900.0,33.5179,33.5665,33.4984,33.5568,8900.0
2005-05-19 11:30:00,34.48,34.5,34.42,34.5,5400.0,33.5471,33.5665,33.4887,33.5665,5400.0
2005-05-19 11:40:00,34.49,34.52,34.47,34.52,4200.0,33.5568,33.586,33.5374,33.586,4200.0
2005-05-19 11:50:00,34.49,34.55,34.48,34.49,6000.0,33.5568,33.6152,33.5471,33.5568,6000.0
2005-05-19 12:00:00,34.47,34.54,34.47,34.54,7900.0,33.5374,33.6055,33.5374,33.6055,7900.0
2005-05-19 12:10:00,34.53,34.55,34.53,34.54,4200.0,33.5957,33.6152,33.5957,33.6055,4200.0
2005-05-19 12:20:00,34.54,34.6,34.54,34.54,6600.0,33.6055,33.6638,33.6055,33.6055,6600.0
2005-05-19 12:30:00,34.59,34.62,34.59,34.61,3200.0,33.6541,33.6833,33.6541,33.6736,3200.0
2005-05-19 12:40:00,34.58,34.67,34.58,34.66,5900.0,33.6444,33.7319,33.6444,33.7222,5900.0
2005-05-19 12:50:00,34.62,34.7,34.56,34.68,7900.0,33.6833,33.7611,33.6249,33.7417,7900.0
2005-05-19 13:00:00,34.69,34.7,34.63,34.66,6700.0,33.7514,33.7611,33.693,33.7222,6700.0
2005-05-19 13:10:00,34.63,34.65,34.62,34.64,900.0,33.693,33.7125,33.6833,33.7028,900.0
2005-05-19 13:20:00,34.63,34.64,34.61,34.64,500.0,33.693,33.7028,33.6736,33.7028,500.0
2005-05-19 13:30:00,34.6,34.61,34.59,34.59,1300.0,33.6638,33.6736,33.6541,33.6541,1300.0
2005-05-19 13:40:00,34.59,34.61,34.4,34.4,13100.0,33.6541,33.6736,33.4693,33.4693,13100.0
2005-05-19 13:50:00,34.43,34.44,34.36,34.38,2800.0,33.4984,33.5082,33.4303,33.4498,2800.0
2005-05-19 14:00:00,34.41,34.44,34.35,34.43,3300.0,33.479,33.5082,33.4206,33.4984,3300.0
2005-05-19 14:10:00,34.45,34.45,34.4,34.44,4200.0,33.5179,33.5179,33.4693,33.5082,4200.0
2005-05-19 14:20:00,34.45,34.56,34.44,34.56,6800.0,33.5179,33.6249,33.5082,33.6249,6800.0
2005-05-19 14:30:00,34.55,34.55,34.52,34.53,2800.0,33.6152,33.6152,33.586,33.5957,2800.0
2005-05-19 14:40:00,34.53,34.55,34.5,34.53,8300.0,33.5957,33.6152,33.5665,33.5957,8300.0
2005-05-19 14:50:00,34.53,34.57,34.46,34.53,7300.0,33.5957,33.6347,33.5276,33.5957,7300.0
2005-05-19 15:00:00,34.53,34.64,34.53,34.62,5500.0,33.5957,33.7028,33.5957,33.6833,5500.0
2005-05-19 15:10:00,34.62,34.63,34.57,34.57,2500.0,33.6833,33.693,33.6347,33.6347,2500.0
2005-05-19 15:20:00,34.6,34.62,34.6,34.6,11200.0,33.6638,33.6833,33.6638,33.6638,11200.0
2005-05-19 15:30:00,34.61,34.62,34.6,34.62,7400.0,33.6736,33.6833,33.6638,33.6833,7400.0
2005-05-19 15:40:00,34.61,34.67,34.61,34.63,11600.0,33.6736,33.7319,33.6736,33.693,11600.0
2005-05-19 15:50:00,34.63,34.7,34.63,34.7,21100.0,33.693,33.7611,33.693,33.7611,21100.0
2005-05-20 09:30:00,34.7,34.73,34.65,34.69,5300.0,33.7611,33.7903,33.7125,33.7514,5300.0
2005-05-20 09:40:00,34.69,34.71,34.65,34.66,1800.0,33.7514,33.7709,33.7125,33.7222,1800.0
2005-05-20 09:50:00,34.69,34.69,34.66,34.67,900.0,33.7514,33.7514,33.7222,33.7319,900.0
2005-05-20 10:00:00,34.69,34.7,34.65,34.65,1800.0,33.7514,33.7611,33.7125,33.7125,1800.0
2005-05-20 10:10:00,34.63,34.64,34.56,34.56,2100.0,33.693,33.7028,33.6249,33.6249,2100.0
2005-05-20 10:20:00,34.59,34.6,34.51,34.53,2800.0,33.6541,33.6638,33.5763,33.5957,2800.0
2005-05-20 10:30:00,34.54,34.54,34.53,34.53,1000.0,33.6055,33.6055,33.5957,33.5957,1000.0
2005-05-20 10:40:00,34.51,34.53,34.48,34.51,2200.0,33.5763,33.5957,33.5471,33.5763,2200.0
2005-05-20 10:50:00,34.51,34.57,34.51,34.57,1900.0,33.5763,33.6347,33.5763,33.6347,1900.0
2005-05-20 11:00:00,34.57,34.57,34.53,34.54,700.0,33.6347,33.6347,33.5957,33.6055,700.0
2005-05-20 11:10:00,34.57,34.57,34.56,34.57,1100.0,33.6347,33.6347,33.6249,33.6347,1100.0
2005-05-20 11:20:00,34.56,34.56,34.53,34.56,5200.0,33.6249,33.6249,33.5957,33.6249,5200.0
2005-05-20 11:30:00,34.53,34.61,34.53,34.61,5400.0,33.5957,33.6736,33.5957,33.6736,5400.0
2005-05-20 11:40:00,34.62,34.71,34.62,34.68,6700.0,33.6833,33.7709,33.6833,33.7417,6700.0
2005-05-20 11:50:00,34.69,34.72,34.68,34.72,3300.0,33.7514,33.7806,33.7417,33.7806,3300.0
2005-05-20 12:00:00,34.71,34.73,34.65,34.71,9200.0,33.7709,33.7903,33.7125,33.7709,9200.0
2005-05-20 12:10:00,34.71,34.73,34.7,34.73,3800.0,33.7709,33.7903,33.7611,33.7903,3800.0
2005-05-20 12:20:00,34.73,34.73,34.72,34.72,4200.0,33.7903,33.7903,33.7806,33.7806,4200.0
2005-05-20 12:30:00,34.74,34.75,34.71,34.75,24000.0,33.8001,33.8098,33.7709,33.8098,24000.0
2005-05-20 12:40:00,34.75,34.85,34.75,34.84,19100.0,33.8098,33.9071,33.8098,33.8973,19100.0
2005-05-20 12:50:00,34.8,34.85,34.8,34.85,9600.0,33.8584,33.9071,33.8584,33.9071,9600.0
2005-05-20 13:00:00,34.85,34.85,34.8,34.84,7500.0,33.9071,33.9071,33.8584,33.8973,7500.0
2005-05-20 13:10:00,34.8,34.8,34.71,34.72,8100.0,33.8584,33.8584,33.7709,33.7806,8100.0
2005-05-20 13:20:00,34.72,34.74,34.72,34.74,2300.0,33.7806,33.8001,33.7806,33.8001,2300.0
2005-05-20 13:30:00,34.74,34.74,34.72,34.72,1100.0,33.8001,33.8001,33.7806,33.7806,1100.0
2005-05-20 13:40:00,34.73,34.74,34.71,34.74,2800.0,33.7903,33.8001,33.7709,33.8001,2800.0
2005-05-20 13:50:00,34.73,34.75,34.73,34.74,2400.0,33.7903,33.8098,33.7903,33.8001,2400.0
2005-05-20 14:00:00,34.74,34.75,34.7,34.75,2200.0,33.8001,33.8098,33.7611,33.8098,2200.0
2005-05-20 14:10:00,34.75,34.78,34.71,34.72,7400.0,33.8098,33.839,33.7709,33.7806,7400.0
2005-05-20 14:20:00,34.74,34.78,34.72,34.77,1900.0,33.8001,33.839,33.7806,33.8292,1900.0
2005-05-20 14:30:00,34.76,34.76,34.73,34.74,1300.0,33.8195,33.8195,33.7903,33.8001,1300.0
2005-05-20 14:40:00,34.74,34.74,34.69,34.7,1700.0,33.8001,33.8001,33.7514,33.7611,1700.0
2005-05-20 14:50:00,34.7,34.7,34.64,34.64,2000.0,33.7611,33.7611,33.7028,33.7028,2000.0
2005-05-20 15:00:00,34.67,34.7,34.64,34.7,600.0,33.7319,33.7611,33.7028,33.7611,600.0
2005-05-20 15:10:00,34.7,34.7,34.69,34.69,700.0,33.7611,33.7611,33.7514,33.7514,700.0
2005-05-20 15:20:00,34.69,34.69,34.67,34.68,1800.0,33.7514,33.7514,33.7319,33.7417,1800.0
2005-05-20 15:30:00,34.69,34.7,34.66,34.66,3900.0,33.7514,33.7611,33.7222,33.7222,3900.0
2005-05-20 15:40:00,34.66,34.69,34.6,34.67,7800.0,33.7222,33.7514,33.6638,33.7319,7800.0
2005-05-20 15:50:00,34.68,34.71,34.67,34.69,6900.0,33.7417,33.7709,33.7319,33.7514,6900.0
2005-05-23 09:30:00,34.78,34.85,34.72,34.78,5200.0,33.8584,33.9265,33.8,33.8584,5200.0
2005-05-23 09:40:00,34.7,34.88,34.7,34.78,39400.0,33.7805,33.9557,33.7805,33.8584,39400.0
2005-05-23 09:50:00,34.78,34.81,34.77,34.81,4200.0,33.8584,33.8876,33.8486,33.8876,4200.0
2005-05-23 10:00:00,34.83,34.83,34.8,34.8,6800.0,33.907,33.907,33.8778,33.8778,6800.0
2005-05-23 10:10:00,34.81,34.81,34.74,34.76,12400.0,33.8876,33.8876,33.8194,33.8389,12400.0
2005-05-23 10:20:00,34.76,34.87,34.75,34.87,3800.0,33.8389,33.946,33.8292,33.946,3800.0
2005-05-23 10:30:00,34.88,34.89,34.87,34.88,5900.0,33.9557,33.9654,33.946,33.9557,5900.0
2005-05-23 10:40:00,34.87,34.88,34.82,34.83,9200.0,33.946,33.9557,33.8973,33.907,9200.0
2005-05-23 10:50:00,34.84,34.9,34.84,34.9,11300.0,33.9168,33.9752,33.9168,33.9752,11300.0
2005-05-23 11:00:00,34.89,34.94,34.86,34.92,14800.0,33.9654,34.0141,33.9362,33.9947,14800.0
2005-05-23 11:10:00,34.94,34.98,34.93,34.98,10800.0,34.0141,34.0531,34.0044,34.0531,10800.0
2005-05-23 11:20:00,34.97,35.0,34.97,35.0,15200.0,34.0433,34.0725,34.0433,34.0725,15200.0
2005-05-23 11:30:00,35.0,35.0,35.0,35.0,9800.0,34.0725,34.0725,34.0725,34.0725,9800.0
2005-05-23 11:40:00,34.99,34.99,34.95,34.97,5900.0,34.0628,34.0628,34.0239,34.0433,5900.0
2005-05-23 11:50:00,34.98,35.0,34.97,35.0,7200.0,34.0531,34.0725,34.0433,34.0725,7200.0
2005-05-23 12:00:00,35.0,35.0,34.97,34.97,5600.0,34.0725,34.0725,34.0433,34.0433,5600.0
2005-05-23 12:10:00,34.98,34.99,34.91,34.93,8200.0,34.0531,34.0628,33.9849,34.0044,8200.0
2005-05-23 12:20:00,34.94,34.99,34.93,34.98,4300.0,34.0141,34.0628,34.0044,34.0531,4300.0
2005-05-23 12:30:00,34.99,35.0,34.9,34.9,7600.0,34.0628,34.0725,33.9752,33.9752,7600.0
2005-05-23 12:40:00,34.98,34.99,34.94,34.99,1000.0,34.0531,34.0628,34.0141,34.0628,1000.0
2005-05-23 12:50:00,34.97,34.99,34.97,34.99,1100.0,34.0433,34.0628,34.0433,34.0628,1100.0
2005-05-23 13:00:00,34.99,34.99,34.96,34.96,5900.0,34.0628,34.0628,34.0336,34.0336,5900.0
2005-05-23 13:10:00,34.96,34.98,34.96,34.97,2100.0,34.0336,34.0531,34.0336,34.0433,2100.0
2005-05-23 13:20:00,34.97,34.98,34.96,34.96,1500.0,34.0433,34.0531,34.0336,34.0336,1500.0
2005-05-23 13:30:00,34.97,34.98,34.97,34.98,2200.0,34.0433,34.0531,34.0433,34.0531,2200.0
2005-05-23 13:40:00,34.97,34.98,34.97,34.97,2500.0,34.0433,34.0531,34.0433,34.0433,2500.0
2005-05-23 13:50:00,34.97,34.98,34.96,34.98,1800.0,34.0433,34.0531,34.0336,34.0531,1800.0
2005-05-23 14:00:00,34.98,35.02,34.97,35.0,10400.0,34.0531,34.092,34.0433,34.0725,10400.0
2005-05-23 14:10:00,35.0,35.0,34.94,35.0,5300.0,34.0725,34.0725,34.0141,34.0725,5300.0
2005-05-23 14:20:00,35.0,35.0,34.97,34.98,2800.0,34.0725,34.0725,34.0433,34.0531,2800.0
2005-05-23 14:30:00,34.99,34.99,34.98,34.99,6400.0,34.0628,34.0628,34.0531,34.0628,6400.0
2005-05-23 14:40:00,34.99,34.99,34.93,34.94,9400.0,34.0628,34.0628,34.0044,34.0141,9400.0
2005-05-23 14:50:00,34.94,34.95,34.94,34.94,9600.0,34.0141,34.0239,34.0141,34.0141,9600.0
2005-05-23 15:00:00,34.96,34.96,34.91,34.93,8400.0,34.0336,34.0336,33.9849,34.0044,8400.0
2005-05-23 15:10:00,34.93,34.94,34.92,34.94,4800.0,34.0044,34.0141,33.9947,34.0141,4800.0
2005-05-23 15:20:00,34.95,34.95,34.95,34.95,4300.0,34.0239,34.0239,34.0239,34.0239,4300.0
2005-05-23 15:30:00,34.95,34.95,34.93,34.93,9900.0,34.0239,34.0239,34.0044,34.0044,9900.0
2005-05-23 15:40:00,34.92,34.92,34.83,34.83,8400.0,33.9947,33.9947,33.907,33.907,8400.0
2005-05-23 15:50:00,34.83,34.92,34.8,34.92,13400.0,33.907,33.9947,33.8778,33.9947,13400.0
2005-05-24 09:30:00,34.84,34.88,34.84,34.88,4000.0,33.9168,33.9557,33.9168,33.9557,4000.0
2005-05-24 09:40:00,34.83,34.87,34.81,34.86,7400.0,33.907,33.946,33.8876,33.9362,7400.0
2005-05-24 09:50:00,34.82,34.9,34.81,34.89,12800.0,33.8973,33.9752,33.8876,33.9654,12800.0
2005-05-24 10:00:00,34.88,34.97,34.85,34.9,50600.0,33.9557,34.0433,33.9265,33.9752,50600.0
2005-05-24 10:10:00,34.92,34.98,34.91,34.97,11100.0,33.9947,34.0531,33.9849,34.0433,11100.0
2005-05-24 10:20:00,34.98,34.98,34.95,34.97,5900.0,34.0531,34.0531,34.0239,34.0433,5900.0
2005-05-24 10:30:00,34.97,34.98,34.95,34.95,5800.0,34.0433,34.0531,34.0239,34.0239,5800.0
2005-05-24 10:40:00,34.94,34.97,34.94,34.96,9100.0,34.0141,34.0433,34.0141,34.0336,9100.0
2005-05-24 10:50:00,34.98,34.99,34.97,34.97,10400.0,34.0531,34.0628,34.0433,34.0433,10400.0
2005-05-24 11:00:00,34.97,34.99,34.97,34.98,30800.0,34.0433,34.0628,34.0433,34.0531,30800.0
2005-05-24 11:10:00,35.0,35.0,34.95,34.99,14500.0,34.0725,34.0725,34.0239,34.0628,14500.0
2005-05-24 11:20:00,34.97,34.99,34.95,34.98,1100.0,34.0433,34.0628,34.0239,34.0531,1100.0
2005-05-24 11:30:00,34.98,34.99,34.97,34.98,4200.0,34.0531,34.0628,34.0433,34.0531,4200.0
2005-05-24 11:40:00,34.99,35.0,34.97,34.97,3200.0,34.0628,34.0725,34.0433,34.0433,3200.0
2005-05-24 11:50:00,34.99,35.05,34.98,34.98,99600.0,34.0628,34.1212,34.0531,34.0531,99600.0
2005-05-24 12:00:00,34.98,35.09,34.98,35.09,28500.0,34.0531,34.1601,34.0531,34.1601,28500.0
2005-05-24 12:10:00,35.09,35.09,35.06,35.08,1000.0,34.1601,34.1601,34.1309,34.1504,1000.0
2005-05-24 12:20:00,35.06,35.08,35.05,35.06,1500.0,34.1309,34.1504,34.1212,34.1309,1500.0
2005-05-24 12:30:00,35.07,35.09,35.05,35.05,5600.0,34.1407,34.1601,34.1212,34.1212,5600.0
2005-05-24 12:40:00,35.05,35.09,35.02,35.02,8700.0,34.1212,34.1601,34.092,34.092,8700.0
2005-05-24 12:50:00,35.02,35.03,35.01,35.02,3600.0,34.092,34.1017,34.0823,34.092,3600.0
2005-05-24 13:00:00,35.0,35.03,35.0,35.0,58900.0,34.0725,34.1017,34.0725,34.0725,58900.0
2005-05-24 13:10:00,35.0,35.04,35.0,35.02,6400.0,34.0725,34.1115,34.0725,34.092,6400.0
2005-05-24 13:20:00,35.02,35.05,35.01,35.05,7800.0,34.092,34.1212,34.0823,34.1212,7800.0
2005-05-24 13:30:00,35.04,35.07,35.04,35.07,3300.0,34.1115,34.1407,34.1115,34.1407,3300.0
2005-05-24 13:40:00,35.06,35.07,35.04,35.06,4500.0,34.1309,34.1407,34.1115,34.1309,4500.0
2005-05-24 13:50:00,35.04,35.06,35.03,35.05,1500.0,34.1115,34.1309,34.1017,34.1212,1500.0
2005-05-24 14:00:00,35.04,35.1,35.01,35.1,26100.0,34.1115,34.1699,34.0823,34.1699,26100.0
2005-05-24 14:10:00,35.07,35.09,35.05,35.06,4800.0,34.1407,34.1601,34.1212,34.1309,4800.0
2005-05-24 14:20:00,35.06,35.09,35.0,35.08,8700.0,34.1309,34.1601,34.0725,34.1504,8700.0
2005-05-24 14:30:00,35.06,35.06,35.0,35.04,5800.0,34.1309,34.1309,34.0725,34.1115,5800.0
2005-05-24 14:40:00,35.03,35.03,34.98,35.01,10300.0,34.1017,34.1017,34.0531,34.0823,10300.0
2005-05-24 14:50:00,35.02,35.08,35.0,35.02,12500.0,34.092,34.1504,34.0725,34.092,12500.0
2005-05-24 15:00:00,35.0,35.09,34.99,35.09,6500.0,34.0725,34.1601,34.0628,34.1601,6500.0
2005-05-24 15:10:00,35.09,35.15,35.0,35.03,23400.0,34.1601,34.2186,34.0725,34.1017,23400.0
2005-05-24 15:20:00,35.07,35.25,35.07,35.24,11600.0,34.1407,34.3159,34.1407,34.3062,11600.0
2005-05-24 15:30:00,35.21,35.25,35.12,35.13,19300.0,34.277,34.3159,34.1894,34.1991,19300.0
2005-05-24 15:40:00,35.12,35.24,35.12,35.12,16000.0,34.1894,34.3062,34.1894,34.1894,16000.0
2005-05-24 15:50:00,35.15,35.2,35.1,35.14,19000.0,34.2186,34.2672,34.1699,34.2088,19000.0
2005-05-25 09:30:00,35.0,35.0,34.98,34.98,5000.0,34.0725,34.0725,34.0531,34.0531,5000.0
2005-05-25 09:40:00,34.97,34.98,34.95,34.98,2200.0,34.0433,34.0531,34.0239,34.0531,2200.0
2005-05-25 09:50:00,34.99,35.04,34.96,35.03,2500.0,34.0628,34.1115,34.0336,34.1017,2500.0
2005-05-25 10:00:00,35.0,35.02,34.95,34.95,8300.0,34.0725,34.092,34.0239,34.0239,8300.0
2005-05-25 10:10:00,34.95,34.95,34.82,34.82,5300.0,34.0239,34.0239,33.8973,33.8973,5300.0
2005-05-25 10:20:00,34.85,34.91,34.85,34.88,5500.0,33.9265,33.9849,33.9265,33.9557,5500.0
2005-05-25 10:30:00,34.84,34.84,34.79,34.8,3900.0,33.9168,33.9168,33.8681,33.8778,3900.0
2005-05-25 10:40:00,34.82,34.88,34.81,34.87,8100.0,33.8973,33.9557,33.8876,33.946,8100.0
2005-05-25 10:50:00,34.88,34.95,34.88,34.88,25200.0,33.9557,34.0239,33.9557,33.9557,25200.0
2005-05-25 11:00:00,34.88,34.9,34.87,34.87,8400.0,33.9557,33.9752,33.946,33.946,8400.0
2005-05-25 11:10:00,34.87,34.87,34.84,34.84,9600.0,33.946,33.946,33.9168,33.9168,9600.0
2005-05-25 11:20:00,34.84,34.86,34.82,34.82,17100.0,33.9168,33.9362,33.8973,33.8973,17100.0
2005-05-25 11:30:00,34.84,34.84,34.81,34.84,5600.0,33.9168,33.9168,33.8876,33.9168,5600.0
2005-05-25 11:40:00,34.83,34.84,34.81,34.81,4900.0,33.907,33.9168,33.8876,33.8876,4900.0
2005-05-25 11:50:00,34.81,34.83,34.81,34.82,5100.0,33.8876,33.907,33.8876,33.8973,5100.0
2005-05-25 12:00:00,34.83,34.84,34.8,34.82,15700.0,33.907,33.9168,33.8778,33.8973,15700.0
2005-05-25 12:10:00,34.83,34.88,34.82,34.84,3800.0,33.907,33.9557,33.8973,33.9168,3800.0
2005-05-25 12:20:00,34.87,34.9,34.84,34.89,3800.0,33.946,33.9752,33.9168,33.9654,3800.0
2005-05-25 12:30:00,34.89,34.95,34.89,34.93,5300.0,33.9654,34.0239,33.9654,34.0044,5300.0
2005-05-25 12:40:00,34.93,34.93,34.92,34.92,1200.0,34.0044,34.0044,33.9947,33.9947,1200.0
2005-05-25 12:50:00,34.92,34.92,34.88,34.88,1100.0,33.9947,33.9947,33.9557,33.9557,1100.0
2005-05-25 13:00:00,34.9,34.9,34.86,34.86,1100.0,33.9752,33.9752,33.9362,33.9362,1100.0
2005-05-25 13:10:00,34.85,34.86,34.84,34.84,2900.0,33.9265,33.9362,33.9168,33.9168,2900.0
2005-05-25 13:20:00,34.84,34.84,34.71,34.72,5800.0,33.9168,33.9168,33.7902,33.8,5800.0
2005-05-25 13:30:00,34.72,34.77,34.72,34.74,2500.0,33.8,33.8486,33.8,33.8194,2500.0
2005-05-25 13:40:00,34.75,34.75,34.69,34.69,1900.0,33.8292,33.8292,33.7707,33.7707,1900.0
2005-05-25 13:50:00,34.7,34.71,34.68,34.7,1900.0,33.7805,33.7902,33.761,33.7805,1900.0
2005-05-25 14:00:00,34.71,34.72,34.7,34.71,2800.0,33.7902,33.8,33.7805,33.7902,2800.0
2005-05-25 14:10:00,34.7,34.71,34.7,34.7,3500.0,33.7805,33.7902,33.7805,33.7805,3500.0
2005-05-25 14:20:00,34.68,34.71,34.65,34.71,3800.0,33.761,33.7902,33.7318,33.7902,3800.0
2005-05-25 14:30:00,34.69,34.86,34.69,34.69,7100.0,33.7707,33.9362,33.7707,33.7707,7100.0
2005-05-25 14:40:00,34.7,34.77,34.7,34.72,5400.0,33.7805,33.8486,33.7805,33.8,5400.0
2005-05-25 14:50:00,34.72,34.74,34.68,34.74,3400.0,33.8,33.8194,33.761,33.8194,3400.0
2005-05-25 15:00:00,34.71,34.8,34.71,34.77,5900.0,33.7902,33.8778,33.7902,33.8486,5900.0
2005-05-25 15:10:00,34.75,34.8,34.75,34.75,4000.0,33.8292,33.8778,33.8292,33.8292,4000.0
2005-05-25 15:20:00,34.74,34.75,34.7,34.7,5200.0,33.8194,33.8292,33.7805,33.7805,5200.0
2005-05-25 15:30:00,34.7,34.78,34.69,34.76,12600.0,33.7805,33.8584,33.7707,33.8389,12600.0
2005-05-25 15:40:00,34.76,34.83,34.76,34.79,12200.0,33.8389,33.907,33.8389,33.8681,12200.0
2005-05-25 15:50:00,34.78,34.81,34.77,34.81,19500.0,33.8584,33.8876,33.8486,33.8876,19500.0
2005-05-26 09:30:00,34.96,35.08,34.96,35.03,3900.0,34.0336,34.1504,34.0336,34.1017,3900.0
2005-05-26 09:40:00,35.04,35.06,35.0,35.03,7000.0,34.1115,34.1309,34.0725,34.1017,7000.0
2005-05-26 09:50:00,34.97,35.04,34.97,35.03,6000.0,34.0433,34.1115,34.0433,34.1017,6000.0
2005-05-26 10:00:00,35.08,35.09,35.0,35.09,2000.0,34.1504,34.1601,34.0725,34.1601,2000.0
2005-05-26 10:10:00,35.11,35.16,35.1,35.13,1900.0,34.1796,34.2283,34.1699,34.1991,1900.0
2005-05-26 10:20:00,35.15,35.15,35.09,35.1,2300.0,34.2186,34.2186,34.1601,34.1699,2300.0
2005-05-26 10:30:00,35.11,35.12,35.11,35.12,1300.0,34.1796,34.1894,34.1796,34.1894,1300.0
2005-05-26 10:40:00,35.13,35.13,35.08,35.08,400.0,34.1991,34.1991,34.1504,34.1504,400.0
2005-05-26 10:50:00,35.09,35.14,35.09,35.14,2700.0,34.1601,34.2088,34.1601,34.2088,2700.0
2005-05-26 11:00:00,35.14,35.14,35.09,35.09,600.0,34.2088,34.2088,34.1601,34.1601,600.0
2005-05-26 11:10:00,35.15,35.17,35.12,35.17,2300.0,34.2186,34.238,34.1894,34.238,2300.0
2005-05-26 11:20:00,35.17,35.23,35.16,35.22,4400.0,34.238,34.2964,34.2283,34.2867,4400.0
2005-05-26 11:30:00,35.22,35.24,35.22,35.23,2500.0,34.2867,34.3062,34.2867,34.2964,2500.0
2005-05-26 11:40:00,35.23,35.23,35.16,35.18,4800.0,34.2964,34.2964,34.2283,34.2478,4800.0
2005-05-26 11:50:00,35.18,35.18,35.12,35.14,11400.0,34.2478,34.2478,34.1894,34.2088,11400.0
2005-05-26 12:00:00,35.15,35.2,35.14,35.2,7300.0,34.2186,34.2672,34.2088,34.2672,7300.0
2005-05-26 12:10:00,35.19,35.25,35.18,35.18,7100.0,34.2575,34.3159,34.2478,34.2478,7100.0
2005-05-26 12:20:00,35.18,35.2,35.16,35.16,3400.0,34.2478,34.2672,34.2283,34.2283,3400.0
2005-05-26 12:30:00,35.16,35.16,35.13,35.13,1700.0,34.2283,34.2283,34.1991,34.1991,1700.0
2005-05-26 12:40:00,35.14,35.19,35.13,35.19,1800.0,34.2088,34.2575,34.1991,34.2575,1800.0
2005-05-26 12:50:00,35.17,35.18,35.15,35.15,900.0,34.238,34.2478,34.2186,34.2186,900.0
2005-05-26 13:00:00,35.15,35.16,35.14,35.14,1400.0,34.2186,34.2283,34.2088,34.2088,1400.0
2005-05-26 13:10:00,35.14,35.17,35.12,35.12,3000.0,34.2088,34.238,34.1894,34.1894,3000.0
2005-05-26 13:20:00,35.08,35.1,35.07,35.09,1500.0,34.1504,34.1699,34.1407,34.1601,1500.0
2005-05-26 13:30:00,35.08,35.1,35.06,35.06,8200.0,34.1504,34.1699,34.1309,34.1309,8200.0
2005-05-26 13:40:00,35.06,35.06,35.05,35.05,600.0,34.1309,34.1309,34.1212,34.1212,600.0
2005-05-26 13:50:00,35.05,35.05,35.02,35.02,4300.0,34.1212,34.1212,34.092,34.092,4300.0
2005-05-26 14:00:00,35.01,35.05,35.01,35.05,1500.0,34.0823,34.1212,34.0823,34.1212,1500.0
2005-05-26 14:10:00,35.04,35.04,35.01,35.02,2900.0,34.1115,34.1115,34.0823,34.092,2900.0
2005-05-26 14:20:00,35.02,35.07,34.94,35.07,2900.0,34.092,34.1407,34.0141,34.1407,2900.0
2005-05-26 14:30:00,35.06,35.06,35.03,35.03,1000.0,34.1309,34.1309,34.1017,34.1017,1000.0
2005-05-26 14:40:00,35.02,35.02,34.98,34.99,5500.0,34.092,34.092,34.0531,34.0628,5500.0
2005-05-26 14:50:00,35.0,35.01,34.98,34.98,1300.0,34.0725,34.0823,34.0531,34.0531,1300.0
2005-05-26 15:00:00,35.0,35.02,34.98,34.98,35700.0,34.0725,34.092,34.0531,34.0531,35700.0
2005-05-26 15:10:00,34.99,35.0,34.99,35.0,1600.0,34.0628,34.0725,34.0628,34.0725,1600.0
2005-05-26 15:20:00,34.99,35.02,34.99,35.02,1700.0,34.0628,34.092,34.0628,34.092,1700.0
2005-05-26 15:30:00,35.02,35.1,35.02,35.08,2800.0,34.092,34.1699,34.092,34.1504,2800.0
2005-05-26 15:40:00,35.09,35.13,35.06,35.06,9200.0,34.1601,34.1991,34.1309,34.1309,9200.0
2005-05-26 15:50:00,35.05,35.1,35.05,35.09,6700.0,34.1212,34.1699,34.1212,34.1601,6700.0
2005-05-27 09:30:00,35.06,35.14,35.02,35.02,3400.0,34.1309,34.2088,34.092,34.092,3400.0
2005-05-27 09:40:00,35.02,35.1,34.94,34.94,6100.0,34.092,34.1699,34.0141,34.0141,6100.0
2005-05-27 09:50:00,34.95,35.02,34.95,35.01,1300.0,34.0239,34.092,34.0239,34.0823,1300.0
2005-05-27 10:00:00,35.04,35.1,35.04,35.06,35500.0,34.1115,34.1699,34.1115,34.1309,35500.0
2005-05-27 10:10:00,35.09,35.09,35.02,35.09,9700.0,34.1601,34.1601,34.092,34.1601,9700.0
2005-05-27 10:20:00,35.09,35.09,35.06,35.06,95900.0,34.1601,34.1601,34.1309,34.1309,95900.0
2005-05-27 10:30:00,35.07,35.07,35.07,35.07,900.0,34.1407,34.1407,34.1407,34.1407,900.0
2005-05-27 10:40:00,35.06,35.06,35.01,35.06,700.0,34.1309,34.1309,34.0823,34.1309,700.0
2005-05-27 10:50:00,35.07,35.08,35.07,35.08,400.0,34.1407,34.1504,34.1407,34.1504,400.0
2005-05-27 11:00:00,35.1,35.1,35.09,35.1,3600.0,34.1699,34.1699,34.1601,34.1699,3600.0
2005-05-27 11:10:00,35.1,35.1,35.08,35.09,900.0,34.1699,34.1699,34.1504,34.1601,900.0
2005-05-27 11:20:00,35.08,35.08,35.03,35.03,1600.0,34.1504,34.1504,34.1017,34.1017,1600.0
2005-05-27 11:30:00,35.03,35.04,34.99,35.02,1200.0,34.1017,34.1115,34.0628,34.092,1200.0
2005-05-27 11:40:00,35.05,35.09,35.05,35.05,800.0,34.1212,34.1601,34.1212,34.1212,800.0
2005-05-27 11:50:00,35.06,35.06,35.02,35.03,700.0,34.1309,34.1309,34.092,34.1017,700.0
2005-05-27 12:00:00,35.03,35.05,35.03,35.05,900.0,34.1017,34.1212,34.1017,34.1212,900.0
2005-05-27 12:10:00,35.03,35.03,35.01,35.01,1300.0,34.1017,34.1017,34.0823,34.0823,1300.0
2005-05-27 12:20:00,35.01,35.05,34.98,34.98,5300.0,34.0823,34.1212,34.0531,34.0531,5300.0
2005-05-27 12:30:00,34.97,35.04,34.97,35.0,1800.0,34.0433,34.1115,34.0433,34.0725,1800.0
2005-05-27 12:40:00,35.01,35.02,35.01,35.01,1000.0,34.0823,34.092,34.0823,34.0823,1000.0
2005-05-27 12:50:00,35.01,35.01,34.99,34.99,1000.0,34.0823,34.0823,34.0628,34.0628,1000.0
2005-05-27 13:00:00,35.0,35.0,34.9,34.94,8100.0,34.0725,34.0725,33.9752,34.0141,8100.0
2005-05-27 13:10:00,34.94,34.98,34.94,34.96,2600.0,34.0141,34.0531,34.0141,34.0336,2600.0
2005-05-27 13:20:00,34.93,34.96,34.93,34.96,2900.0,34.0044,34.0336,34.0044,34.0336,2900.0
2005-05-27 13:30:00,34.96,34.97,34.96,34.97,1500.0,34.0336,34.0433,34.0336,34.0433,1500.0
2005-05-27 13:40:00,34.97,34.97,34.96,34.97,2500.0,34.0433,34.0433,34.0336,34.0433,2500.0
2005-05-27 13:50:00,34.97,34.97,34.92,34.92,3100.0,34.0433,34.0433,33.9947,33.9947,3100.0
2005-05-27 14:00:00,34.94,34.96,34.92,34.96,2600.0,34.0141,34.0336,33.9947,34.0336,2600.0
2005-05-27 14:10:00,34.96,34.97,34.96,34.96,4600.0,34.0336,34.0433,34.0336,34.0336,4600.0
2005-05-27 14:20:00,34.96,34.98,34.95,34.97,3400.0,34.0336,34.0531,34.0239,34.0433,3400.0
2005-05-27 14:30:00,34.98,34.98,34.96,34.98,2500.0,34.0531,34.0531,34.0336,34.0531,2500.0
2005-05-27 14:40:00,34.97,34.97,34.97,34.97,400.0,34.0433,34.0433,34.0433,34.0433,400.0
2005-05-27 14:50:00,34.97,34.98,34.97,34.98,900.0,34.0433,34.0531,34.0433,34.0531,900.0
2005-05-27 15:00:00,34.98,34.98,34.96,34.96,2100.0,34.0531,34.0531,34.0336,34.0336,2100.0
2005-05-27 15:10:00,34.97,34.98,34.96,34.96,2100.0,34.0433,34.0531,34.0336,34.0336,2100.0
2005-05-27 15:20:00,34.95,34.97,34.92,34.97,4300.0,34.0239,34.0433,33.9947,34.0433,4300.0
2005-05-27 15:30:00,34.97,34.97,34.92,34.97,3600.0,34.0433,34.0433,33.9947,34.0433,3600.0
2005-05-27 15:40:00,34.97,34.98,34.92,34.97,9400.0,34.0433,34.0531,33.9947,34.0433,9400.0
2005-05-27 15:50:00,34.93,34.97,34.93,34.96,6200.0,34.0044,34.0433,34.0044,34.0336,6200.0
2005-05-31 09:30:00,34.9,34.96,34.9,34.95,3900.0,33.9752,34.0336,33.9752,34.0239,3900.0
2005-05-31 09:40:00,35.01,35.02,34.99,34.99,1700.0,34.0823,34.092,34.0628,34.0628,1700.0
2005-05-31 09:50:00,34.93,34.93,34.83,34.83,1000.0,34.0044,34.0044,33.907,33.907,1000.0
2005-05-31 10:00:00,34.77,34.82,34.77,34.78,2100.0,33.8486,33.8973,33.8486,33.8584,2100.0
2005-05-31 10:10:00,34.78,34.85,34.77,34.83,3800.0,33.8584,33.9265,33.8486,33.907,3800.0
2005-05-31 10:20:00,34.82,34.92,34.78,34.91,3400.0,33.8973,33.9947,33.8584,33.9849,3400.0
2005-05-31 10:30:00,34.9,34.91,34.79,34.79,80200.0,33.9752,33.9849,33.8681,33.8681,80200.0
2005-05-31 10:40:00,34.83,34.84,34.71,34.74,7200.0,33.907,33.9168,33.7902,33.8194,7200.0
2005-05-31 10:50:00,34.73,34.74,34.72,34.74,3800.0,33.8097,33.8194,33.8,33.8194,3800.0
2005-05-31 11:00:00,34.73,34.74,34.73,34.73,2700.0,33.8097,33.8194,33.8097,33.8097,2700.0
2005-05-31 11:10:00,34.72,34.72,34.61,34.68,11100.0,33.8,33.8,33.6929,33.761,11100.0
2005-05-31 11:20:00,34.67,34.67,34.62,34.62,1100.0,33.7513,33.7513,33.7026,33.7026,1100.0
2005-05-31 11:30:00,34.6,34.64,34.6,34.64,1400.0,33.6831,33.7221,33.6831,33.7221,1400.0
2005-05-31 11:40:00,34.63,34.67,34.63,34.66,1800.0,33.7123,33.7513,33.7123,33.7415,1800.0
2005-05-31 11:50:00,34.68,34.69,34.61,34.62,3700.0,33.761,33.7707,33.6929,33.7026,3700.0
2005-05-31 12:00:00,34.62,34.62,34.51,34.51,37400.0,33.7026,33.7026,33.5955,33.5955,37400.0
2005-05-31 12:10:00,34.5,34.53,34.4,34.53,30200.0,33.5858,33.615,33.4884,33.615,30200.0
2005-05-31 12:20:00,34.53,34.53,34.51,34.53,1800.0,33.615,33.615,33.5955,33.615,1800.0
2005-05-31 12:30:00,34.53,34.53,34.53,34.53,8600.0,33.615,33.615,33.615,33.615,8600.0
2005-05-31 12:40:00,34.52,34.53,34.5,34.51,12900.0,33.6053,33.615,33.5858,33.5955,12900.0
2005-05-31 12:50:00,34.51,34.57,34.51,34.57,9700.0,33.5955,33.6539,33.5955,33.6539,9700.0
2005-05-31 13:00:00,34.57,34.57,34.55,34.55,7900.0,33.6539,33.6539,33.6345,33.6345,7900.0
2005-05-31 13:10:00,34.55,34.55,34.51,34.51,3900.0,33.6345,33.6345,33.5955,33.5955,3900.0
2005-05-31 13:20:00,34.52,34.52,34.49,34.49,7700.0,33.6053,33.6053,33.576,33.576,7700.0
2005-05-31 13:30:00,34.49,34.53,34.49,34.53,12100.0,33.576,33.615,33.576,33.615,12100.0
2005-05-31 13:40:00,34.53,34.55,34.4,34.41,17900.0,33.615,33.6345,33.4884,33.4982,17900.0
2005-05-31 13:50:00,34.42,34.47,34.42,34.47,14300.0,33.5079,33.5566,33.5079,33.5566,14300.0
2005-05-31 14:00:00,34.46,34.47,34.41,34.44,7100.0,33.5468,33.5566,33.4982,33.5274,7100.0
2005-05-31 14:10:00,34.43,34.49,34.42,34.47,13500.0,33.5176,33.576,33.5079,33.5566,13500.0
2005-05-31 14:20:00,34.46,34.46,34.44,34.46,8000.0,33.5468,33.5468,33.5274,33.5468,8000.0
2005-05-31 14:30:00,34.45,34.52,34.45,34.47,15700.0,33.5371,33.6053,33.5371,33.5566,15700.0
2005-05-31 14:40:00,34.48,34.5,34.48,34.49,8400.0,33.5663,33.5858,33.5663,33.576,8400.0
2005-05-31 14:50:00,34.49,34.49,34.44,34.47,11400.0,33.576,33.576,33.5274,33.5566,11400.0
2005-05-31 15:00:00,34.47,34.5,34.47,34.47,8600.0,33.5566,33.5858,33.5566,33.5566,8600.0
2005-05-31 15:10:00,34.46,34.49,34.44,34.49,17500.0,33.5468,33.576,33.5274,33.576,17500.0
2005-05-31 15:20:00,34.5,34.5,34.39,34.39,23400.0,33.5858,33.5858,33.4787,33.4787,23400.0
2005-05-31 15:30:00,34.38,34.39,34.26,34.29,27100.0,33.469,33.4787,33.3521,33.3813,27100.0
2005-05-31 15:40:00,34.27,34.33,34.26,34.33,19100.0,33.3619,33.4203,33.3521,33.4203,19100.0
2005-05-31 15:50:00,34.33,34.33,34.25,34.29,25900.0,33.4203,33.4203,33.3424,33.3813,25900.0
2005-06-01 09:30:00,34.25,34.28,34.15,34.27,11400.0,33.3424,33.3716,33.2451,33.3619,11400.0
2005-06-01 09:40:00,34.27,34.29,34.2,34.29,7000.0,33.3619,33.3813,33.2937,33.3813,7000.0
2005-06-01 09:50:00,34.28,34.28,34.23,34.28,7100.0,33.3716,33.3716,33.3229,33.3716,7100.0
2005-06-01 10:00:00,34.28,34.39,34.25,34.35,10000.0,33.3716,33.4787,33.3424,33.4398,10000.0
2005-06-01 10:10:00,34.37,34.38,34.26,34.35,6600.0,33.4592,33.469,33.3521,33.4398,6600.0
2005-06-01 10:20:00,34.35,34.37,34.34,34.36,5500.0,33.4398,33.4592,33.43,33.4495,5500.0
2005-06-01 10:30:00,34.36,34.39,34.3,34.32,178700.0,33.4495,33.4787,33.3911,33.4106,178700.0
2005-06-01 10:40:00,34.32,34.32,34.3,34.31,15500.0,33.4106,33.4106,33.3911,33.4008,15500.0
2005-06-01 10:50:00,34.31,34.35,34.29,34.35,15000.0,33.4008,33.4398,33.3813,33.4398,15000.0
2005-06-01 11:00:00,34.34,34.41,34.33,34.39,29900.0,33.43,33.4982,33.4203,33.4787,29900.0
2005-06-01 11:10:00,34.38,34.52,34.38,34.52,12900.0,33.469,33.6053,33.469,33.6053,12900.0
2005-06-01 11:20:00,34.53,34.55,34.5,34.55,6100.0,33.615,33.6345,33.5858,33.6345,6100.0
2005-06-01 11:30:00,34.54,34.6,34.54,34.6,4000.0,33.6247,33.6831,33.6247,33.6831,4000.0
2005-06-01 11:40:00,34.6,34.68,34.6,34.64,7400.0,33.6831,33.761,33.6831,33.7221,7400.0
2005-06-01 11:50:00,34.66,34.7,34.66,34.7,2500.0,33.7415,33.7805,33.7415,33.7805,2500.0
2005-06-01 12:00:00,34.7,34.78,34.7,34.78,9300.0,33.7805,33.8584,33.7805,33.8584,9300.0
2005-06-01 12:10:00,34.79,34.79,34.71,34.75,21500.0,33.8681,33.8681,33.7902,33.8292,21500.0
2005-06-01 12:20:00,34.76,34.78,34.75,34.78,4400.0,33.8389,33.8584,33.8292,33.8584,4400.0
2005-06-01 12:30:00,34.78,34.82,34.76,34.82,5700.0,33.8584,33.8973,33.8389,33.8973,5700.0
2005-06-01 12:40:00,34.84,34.87,34.76,34.76,8600.0,33.9168,33.946,33.8389,33.8389,8600.0
2005-06-01 12:50:00,34.79,34.8,34.69,34.76,3900.0,33.8681,33.8778,33.7707,33.8389,3900.0
2005-06-01 13:00:00,34.75,34.84,34.75,34.84,3300.0,33.8292,33.9168,33.8292,33.9168,3300.0
2005-06-01 13:10:00,34.84,34.84,34.83,34.83,2200.0,33.9168,33.9168,33.907,33.907,2200.0
2005-06-01 13:20:00,34.82,34.84,34.81,34.82,1600.0,33.8973,33.9168,33.8876,33.8973,1600.0
2005-06-01 13:30:00,34.82,34.82,34.67,34.67,8400.0,33.8973,33.8973,33.7513,33.7513,8400.0
2005-06-01 13:40:00,34.68,34.71,34.65,34.69,3700.0,33.761,33.7902,33.7318,33.7707,3700.0
2005-06-01 13:50:00,34.7,34.71,34.61,34.65,6700.0,33.7805,33.7902,33.6929,33.7318,6700.0
2005-06-01 14:00:00,34.65,34.69,34.65,34.69,4400.0,33.7318,33.7707,33.7318,33.7707,4400.0
2005-06-01 14:10:00,34.7,34.73,34.61,34.61,3900.0,33.7805,33.8097,33.6929,33.6929,3900.0
2005-06-01 14:20:00,34.61,34.61,34.46,34.47,7900.0,33.6929,33.6929,33.5468,33.5566,7900.0
2005-06-01 14:30:00,34.48,34.51,34.47,34.51,6600.0,33.5663,33.5955,33.5566,33.5955,6600.0
2005-06-01 14:40:00,34.5,34.51,34.29,34.29,12200.0,33.5858,33.5955,33.3813,33.3813,12200.0
2005-06-01 14:50:00,34.28,34.37,34.27,34.36,6500.0,33.3716,33.4592,33.3619,33.4495,6500.0
2005-06-01 15:00:00,34.38,34.47,34.38,34.42,8100.0,33.469,33.5566,33.469,33.5079,8100.0
2005-06-01 15:10:00,34.41,34.42,34.4,34.42,7200.0,33.4982,33.5079,33.4884,33.5079,7200.0
2005-06-01 15:20:00,34.43,34.51,34.43,34.5,9200.0,33.5176,33.5955,33.5176,33.5858,9200.0
2005-06-01 15:30:00,34.52,34.55,34.4,34.51,18700.0,33.6053,33.6345,33.4884,33.5955,18700.0
2005-06-01 15:40:00,34.51,34.55,34.47,34.51,14100.0,33.5955,33.6345,33.5566,33.5955,14100.0
2005-06-01 15:50:00,34.51,34.51,34.51,34.51,0.0,33.5955,33.5955,33.5955,33.5955,0.0
2005-06-02 09:30:00,34.4,34.52,34.34,34.52,6900.0,33.4884,33.6053,33.43,33.6053,6900.0
2005-06-02 09:40:00,34.55,34.55,34.5,34.52,2700.0,33.6345,33.6345,33.5858,33.6053,2700.0
2005-06-02 09:50:00,34.57,34.64,34.53,34.62,3200.0,33.6539,33.7221,33.615,33.7026,3200.0
2005-06-02 10:00:00,34.62,34.63,34.55,34.56,5600.0,33.7026,33.7123,33.6345,33.6442,5600.0
2005-06-02 10:10:00,34.56,34.56,34.41,34.46,2600.0,33.6442,33.6442,33.4982,33.5468,2600.0
2005-06-02 10:20:00,34.46,34.55,34.46,34.52,2200.0,33.5468,33.6345,33.5468,33.6053,2200.0
2005-06-02 10:30:00,34.51,34.56,34.5,34.53,6300.0,33.5955,33.6442,33.5858,33.615,6300.0
2005-06-02 10:40:00,34.53,34.64,34.52,34.6,4300.0,33.615,33.7221,33.6053,33.6831,4300.0
2005-06-02 10:50:00,34.59,34.59,34.5,34.53,3400.0,33.6734,33.6734,33.5858,33.615,3400.0
2005-06-02 11:00:00,34.5,34.54,34.5,34.54,1600.0,33.5858,33.6247,33.5858,33.6247,1600.0
2005-06-02 11:10:00,34.54,34.6,34.54,34.57,3800.0,33.6247,33.6831,33.6247,33.6539,3800.0
2005-06-02 11:20:00,34.58,34.58,34.52,34.53,1700.0,33.6637,33.6637,33.6053,33.615,1700.0
2005-06-02 11:30:00,34.53,34.63,34.52,34.63,1800.0,33.615,33.7123,33.6053,33.7123,1800.0
2005-06-02 11:40:00,34.63,34.64,34.62,34.63,4200.0,33.7123,33.7221,33.7026,33.7123,4200.0
2005-06-02 11:50:00,34.64,34.64,34.57,34.57,2500.0,33.7221,33.7221,33.6539,33.6539,2500.0
2005-06-02 12:00:00,34.57,34.62,34.56,34.62,2800.0,33.6539,33.7026,33.6442,33.7026,2800.0
2005-06-02 12:10:00,34.61,34.63,34.61,34.62,1000.0,33.6929,33.7123,33.6929,33.7026,1000.0
2005-06-02 12:20:00,34.62,34.63,34.62,34.62,1500.0,33.7026,33.7123,33.7026,33.7026,1500.0
2005-06-02 12:30:00,34.62,34.64,34.61,34.64,1900.0,33.7026,33.7221,33.6929,33.7221,1900.0
2005-06-02 12:40:00,34.63,34.64,34.63,34.64,1000.0,33.7123,33.7221,33.7123,33.7221,1000.0
2005-06-02 12:50:00,34.64,34.73,34.64,34.72,3600.0,33.7221,33.8097,33.7221,33.8,3600.0
2005-06-02 13:00:00,34.73,34.73,34.71,34.72,5400.0,33.8097,33.8097,33.7902,33.8,5400.0
2005-06-02 13:10:00,34.73,34.75,34.71,34.72,3500.0,33.8097,33.8292,33.7902,33.8,3500.0
2005-06-02 13:20:00,34.73,34.75,34.72,34.75,1300.0,33.8097,33.8292,33.8,33.8292,1300.0
2005-06-02 13:30:00,34.75,34.75,34.7,34.73,2800.0,33.8292,33.8292,33.7805,33.8097,2800.0
2005-06-02 13:40:00,34.73,34.73,34.56,34.56,2300.0,33.8097,33.8097,33.6442,33.6442,2300.0
2005-06-02 13:50:00,34.56,34.6,34.55,34.6,3500.0,33.6442,33.6831,33.6345,33.6831,3500.0
2005-06-02 14:00:00,34.59,34.63,34.59,34.62,2200.0,33.6734,33.7123,33.6734,33.7026,2200.0
2005-06-02 14:10:00,34.62,34.65,34.6,34.61,16600.0,33.7026,33.7318,33.6831,33.6929,16600.0
2005-06-02 14:20:00,34.63,34.65,34.63,34.65,3600.0,33.7123,33.7318,33.7123,33.7318,3600.0
2005-06-02 14:30:00,34.65,34.69,34.65,34.69,4000.0,33.7318,33.7707,33.7318,33.7707,4000.0
2005-06-02 14:40:00,34.68,34.73,34.65,34.68,5200.0,33.761,33.8097,33.7318,33.761,5200.0
2005-06-02 14:50:00,34.68,34.73,34.68,34.71,2000.0,33.761,33.8097,33.761,33.7902,2000.0
2005-06-02 15:00:00,34.71,34.71,34.65,34.69,3800.0,33.7902,33.7902,33.7318,33.7707,3800.0
2005-06-02 15:10:00,34.68,34.68,34.54,34.59,18800.0,33.761,33.761,33.6247,33.6734,18800.0
2005-06-02 15:20:00,34.59,34.63,34.55,34.56,7900.0,33.6734,33.7123,33.6345,33.6442,7900.0
2005-06-02 15:30:00,34.56,34.6,34.53,34.58,4600.0,33.6442,33.6831,33.615,33.6637,4600.0
2005-06-02 15:40:00,34.57,34.59,34.57,34.58,6800.0,33.6539,33.6734,33.6539,33.6637,6800.0
2005-06-02 15:50:00,34.58,34.58,34.47,34.5,24500.0,33.6637,33.6637,33.5566,33.5858,24500.0
2005-06-03 09:30:00,34.32,34.45,34.32,34.42,20800.0,33.4106,33.5371,33.4106,33.5079,20800.0
2005-06-03 09:40:00,34.44,34.48,34.24,34.48,5600.0,33.5274,33.5663,33.3327,33.5663,5600.0
2005-06-03 09:50:00,34.4,34.47,34.38,34.41,6000.0,33.4884,33.5566,33.469,33.4982,6000.0
2005-06-03 10:00:00,34.4,34.43,34.37,34.41,9700.0,33.4884,33.5176,33.4592,33.4982,9700.0
2005-06-03 10:10:00,34.41,34.51,34.41,34.51,9400.0,33.4982,33.5955,33.4982,33.5955,9400.0
2005-06-03 10:20:00,34.5,34.55,34.5,34.53,9200.0,33.5858,33.6345,33.5858,33.615,9200.0
2005-06-03 10:30:00,34.53,34.58,34.53,34.56,5800.0,33.615,33.6637,33.615,33.6442,5800.0
2005-06-03 10:40:00,34.59,34.6,34.59,34.59,2800.0,33.6734,33.6831,33.6734,33.6734,2800.0
2005-06-03 10:50:00,34.6,34.65,34.59,34.61,4700.0,33.6831,33.7318,33.6734,33.6929,4700.0
2005-06-03 11:00:00,34.63,34.73,34.63,34.72,7800.0,33.7123,33.8097,33.7123,33.8,7800.0
2005-06-03 11:10:00,34.72,34.79,34.72,34.78,9500.0,33.8,33.8681,33.8,33.8584,9500.0
2005-06-03 11:20:00,34.77,34.77,34.76,34.76,2300.0,33.8486,33.8486,33.8389,33.8389,2300.0
2005-06-03 11:30:00,34.76,34.77,34.72,34.72,5000.0,33.8389,33.8486,33.8,33.8,5000.0
2005-06-03 11:40:00,34.71,34.75,34.7,34.73,15100.0,33.7902,33.8292,33.7805,33.8097,15100.0
2005-06-03 11:50:00,34.71,34.71,34.57,34.61,8100.0,33.7902,33.7902,33.6539,33.6929,8100.0
2005-06-03 12:00:00,34.61,34.66,34.61,34.65,5000.0,33.6929,33.7415,33.6929,33.7318,5000.0
2005-06-03 12:10:00,34.65,34.65,34.62,34.63,6600.0,33.7318,33.7318,33.7026,33.7123,6600.0
2005-06-03 12:20:00,34.66,34.68,34.66,34.68,3200.0,33.7415,33.761,33.7415,33.761,3200.0
2005-06-03 12:30:00,34.69,34.74,34.68,34.74,3000.0,33.7707,33.8194,33.761,33.8194,3000.0
2005-06-03 12:40:00,34.74,34.74,34.68,34.74,2600.0,33.8194,33.8194,33.761,33.8194,2600.0
2005-06-03 12:50:00,34.75,34.79,34.75,34.79,4000.0,33.8292,33.8681,33.8292,33.8681,4000.0
2005-06-03 13:00:00,34.78,34.85,34.78,34.82,4700.0,33.8584,33.9265,33.8584,33.8973,4700.0
2005-06-03 13:10:00,34.83,34.85,34.82,34.83,3000.0,33.907,33.9265,33.8973,33.907,3000.0
2005-06-03 13:20:00,34.83,34.84,34.73,34.75,19800.0,33.907,33.9168,33.8097,33.8292,19800.0
2005-06-03 13:30:00,34.77,34.78,34.71,34.77,9500.0,33.8486,33.8584,33.7902,33.8486,9500.0
2005-06-03 13:40:00,34.75,34.8,34.73,34.8,17000.0,33.8292,33.8778,33.8097,33.8778,17000.0
2005-06-03 13:50:00,34.8,34.83,34.79,34.82,2500.0,33.8778,33.907,33.8681,33.8973,2500.0
2005-06-03 14:00:00,34.82,34.83,34.79,34.82,4400.0,33.8973,33.907,33.8681,33.8973,4400.0
2005-06-03 14:10:00,34.82,34.89,34.82,34.89,4400.0,33.8973,33.9654,33.8973,33.9654,4400.0
2005-06-03 14:20:00,34.89,34.93,34.86,34.9,4300.0,33.9654,34.0044,33.9362,33.9752,4300.0
2005-06-03 14:30:00,34.9,34.9,34.86,34.89,4000.0,33.9752,33.9752,33.9362,33.9654,4000.0
2005-06-03 14:40:00,34.89,34.96,34.89,34.93,4800.0,33.9654,34.0336,33.9654,34.0044,4800.0
2005-06-03 14:50:00,34.94,34.94,34.86,34.91,9000.0,34.0141,34.0141,33.9362,33.9849,9000.0
2005-06-03 15:00:00,34.91,34.95,34.83,34.89,6500.0,33.9849,34.0239,33.907,33.9654,6500.0
2005-06-03 15:10:00,34.89,34.9,34.88,34.88,3600.0,33.9654,33.9752,33.9557,33.9557,3600.0
2005-06-03 15:20:00,34.9,34.92,34.88,34.9,16400.0,33.9752,33.9947,33.9557,33.9752,16400.0
2005-06-03 15:30:00,34.91,34.95,34.88,34.88,12000.0,33.9849,34.0239,33.9557,33.9557,12000.0
2005-06-03 15:40:00,34.86,34.9,34.84,34.9,7500.0,33.9362,33.9752,33.9168,33.9752,7500.0
2005-06-03 15:50:00,34.87,34.87,34.76,34.76,12400.0,33.946,33.946,33.8389,33.8389,12400.0
2005-06-06 09:30:00,34.78,34.92,34.78,34.87,5600.0,33.8584,33.9947,33.8584,33.946,5600.0
2005-06-06 09:40:00,34.9,34.91,34.82,34.82,8300.0,33.9752,33.9849,33.8973,33.8973,8300.0
2005-06-06 09:50:00,34.86,34.93,34.86,34.87,7800.0,33.9362,34.0044,33.9362,33.946,7800.0
2005-06-06 10:00:00,34.86,34.96,34.85,34.9,6800.0,33.9362,34.0336,33.9265,33.9752,6800.0
2005-06-06 10:10:00,34.9,34.91,34.89,34.91,4300.0,33.9752,33.9849,33.9654,33.9849,4300.0
2005-06-06 10:20:00,34.9,34.97,34.9,34.96,3400.0,33.9752,34.0433,33.9752,34.0336,3400.0
2005-06-06 10:30:00,34.92,34.92,34.9,34.92,5200.0,33.9947,33.9947,33.9752,33.9947,5200.0
2005-06-06 10:40:00,34.92,34.92,34.9,34.9,3200.0,33.9947,33.9947,33.9752,33.9752,3200.0
2005-06-06 10:50:00,34.89,34.9,34.88,34.9,3700.0,33.9654,33.9752,33.9557,33.9752,3700.0
2005-06-06 11:00:00,34.9,34.95,34.9,34.91,8700.0,33.9752,34.0239,33.9752,33.9849,8700.0
2005-06-06 11:10:00,34.91,34.97,34.9,34.94,7500.0,33.9849,34.0433,33.9752,34.0141,7500.0
2005-06-06 11:20:00,34.92,35.04,34.92,35.02,25100.0,33.9947,34.1115,33.9947,34.092,25100.0
2005-06-06 11:30:00,35.02,35.05,35.02,35.03,6400.0,34.092,34.1212,34.092,34.1017,6400.0
2005-06-06 11:40:00,35.03,35.08,35.03,35.03,3900.0,34.1017,34.1504,34.1017,34.1017,3900.0
2005-06-06 11:50:00,35.03,35.15,35.03,35.13,9300.0,34.1017,34.2186,34.1017,34.1991,9300.0
2005-06-06 12:00:00,35.13,35.21,35.13,35.19,6900.0,34.1991,34.277,34.1991,34.2575,6900.0
2005-06-06 12:10:00,35.2,35.25,35.18,35.25,9700.0,34.2672,34.3159,34.2478,34.3159,9700.0
2005-06-06 12:20:00,35.25,35.32,35.25,35.28,5400.0,34.3159,34.3841,34.3159,34.3451,5400.0
2005-06-06 12:30:00,35.27,35.32,35.27,35.3,8100.0,34.3354,34.3841,34.3354,34.3646,8100.0
2005-06-06 12:40:00,35.3,35.35,35.28,35.35,5900.0,34.3646,34.4133,34.3451,34.4133,5900.0
2005-06-06 12:50:00,35.35,35.42,35.32,35.34,10200.0,34.4133,34.4814,34.3841,34.4035,10200.0
2005-06-06 13:00:00,35.34,35.39,35.3,35.36,3400.0,34.4035,34.4522,34.3646,34.423,3400.0
2005-06-06 13:10:00,35.35,35.4,35.35,35.39,2900.0,34.4133,34.4619,34.4133,34.4522,2900.0
2005-06-06 13:20:00,35.36,35.4,35.28,35.4,14100.0,34.423,34.4619,34.3451,34.4619,14100.0
2005-06-06 13:30:00,35.39,35.39,35.33,35.36,6500.0,34.4522,34.4522,34.3938,34.423,6500.0
2005-06-06 13:40:00,35.36,35.48,35.36,35.48,10500.0,34.423,34.5398,34.423,34.5398,10500.0
2005-06-06 13:50:00,35.48,35.48,35.44,35.47,10500.0,34.5398,34.5398,34.5009,34.5301,10500.0
2005-06-06 14:00:00,35.47,35.49,35.45,35.46,6600.0,34.5301,34.5495,34.5106,34.5203,6600.0
2005-06-06 14:10:00,35.45,35.45,35.37,35.37,7100.0,34.5106,34.5106,34.4327,34.4327,7100.0
2005-06-06 14:20:00,35.37,35.37,35.33,35.36,2300.0,34.4327,34.4327,34.3938,34.423,2300.0
2005-06-06 14:30:00,35.35,35.37,35.22,35.35,24300.0,34.4133,34.4327,34.2867,34.4133,24300.0
2005-06-06 14:40:00,35.35,35.36,35.29,35.35,7900.0,34.4133,34.423,34.3548,34.4133,7900.0
2005-06-06 14:50:00,35.36,35.37,35.31,35.34,5300.0,34.423,34.4327,34.3743,34.4035,5300.0
2005-06-06 15:00:00,35.31,35.33,35.29,35.3,10300.0,34.3743,34.3938,34.3548,34.3646,10300.0
2005-06-06 15:10:00,35.3,35.32,35.27,35.27,3900.0,34.3646,34.3841,34.3354,34.3354,3900.0
2005-06-06 15:20:00,35.27,35.31,35.26,35.28,6800.0,34.3354,34.3743,34.3256,34.3451,6800.0
2005-06-06 15:30:00,35.29,35.29,35.28,35.29,3100.0,34.3548,34.3548,34.3451,34.3548,3100.0
2005-06-06 15:40:00,35.29,35.3,35.24,35.24,8900.0,34.3548,34.3646,34.3062,34.3062,8900.0
2005-06-06 15:50:00,35.24,35.25,35.22,35.22,10800.0,34.3062,34.3159,34.2867,34.2867,10800.0
2005-06-07 09:30:00,35.32,35.38,35.32,35.32,6900.0,34.3841,34.4425,34.3841,34.3841,6900.0
2005-06-07 09:40:00,35.33,35.49,35.33,35.49,6100.0,34.3938,34.5495,34.3938,34.5495,6100.0
2005-06-07 09:50:00,35.5,35.65,35.49,35.65,16400.0,34.5593,34.7053,34.5495,34.7053,16400.0
2005-06-07 10:00:00,35.66,35.72,35.66,35.68,9300.0,34.715,34.7735,34.715,34.7345,9300.0
2005-06-07 10:10:00,35.69,35.71,35.66,35.7,6700.0,34.7442,34.7637,34.715,34.754,6700.0
2005-06-07 10:20:00,35.7,35.7,35.52,35.56,778700.0,34.754,34.754,34.5788,34.6177,778700.0
2005-06-07 10:30:00,35.54,35.64,35.53,35.62,7200.0,34.5982,34.6956,34.5885,34.6761,7200.0
2005-06-07 10:40:00,35.62,35.65,35.56,35.65,10100.0,34.6761,34.7053,34.6177,34.7053,10100.0
2005-06-07 10:50:00,35.62,35.68,35.55,35.66,10300.0,34.6761,34.7345,34.608,34.715,10300.0
2005-06-07 11:00:00,35.67,35.73,35.62,35.69,17300.0,34.7248,34.7832,34.6761,34.7442,17300.0
2005-06-07 11:10:00,35.68,35.73,35.63,35.73,9500.0,34.7345,34.7832,34.6858,34.7832,9500.0
2005-06-07 11:20:00,35.7,35.71,35.69,35.71,7600.0,34.754,34.7637,34.7442,34.7637,7600.0
2005-06-07 11:30:00,35.73,35.78,35.73,35.76,5800.0,34.7832,34.8319,34.7832,34.8124,5800.0
2005-06-07 11:40:00,35.76,35.81,35.75,35.81,11800.0,34.8124,34.8611,34.8027,34.8611,11800.0
2005-06-07 11:50:00,35.8,35.88,35.76,35.77,13200.0,34.8513,34.9292,34.8124,34.8221,13200.0
2005-06-07 12:00:00,35.76,35.82,35.75,35.78,8600.0,34.8124,34.8708,34.8027,34.8319,8600.0
2005-06-07 12:10:00,35.78,35.82,35.76,35.79,7800.0,34.8319,34.8708,34.8124,34.8416,7800.0
2005-06-07 12:20:00,35.79,35.81,35.75,35.79,5000.0,34.8416,34.8611,34.8027,34.8416,5000.0
2005-06-07 12:30:00,35.77,35.82,35.77,35.81,5300.0,34.8221,34.8708,34.8221,34.8611,5300.0
2005-06-07 12:40:00,35.79,35.81,35.78,35.8,6200.0,34.8416,34.8611,34.8319,34.8513,6200.0
2005-06-07 12:50:00,35.8,35.8,35.7,35.76,8000.0,34.8513,34.8513,34.754,34.8124,8000.0
2005-06-07 13:00:00,35.76,35.76,35.72,35.74,6100.0,34.8124,34.8124,34.7735,34.7929,6100.0
2005-06-07 13:10:00,35.74,35.75,35.72,35.74,4000.0,34.7929,34.8027,34.7735,34.7929,4000.0
2005-06-07 13:20:00,35.75,35.75,35.69,35.7,2300.0,34.8027,34.8027,34.7442,34.754,2300.0
2005-06-07 13:30:00,35.69,35.69,35.6,35.6,4900.0,34.7442,34.7442,34.6566,34.6566,4900.0
2005-06-07 13:40:00,35.59,35.59,35.5,35.56,8800.0,34.6469,34.6469,34.5593,34.6177,8800.0
2005-06-07 13:50:00,35.56,35.57,35.54,35.55,1800.0,34.6177,34.6274,34.5982,34.608,1800.0
2005-06-07 14:00:00,35.57,35.58,35.54,35.57,6700.0,34.6274,34.6372,34.5982,34.6274,6700.0
2005-06-07 14:10:00,35.57,35.57,35.45,35.49,29500.0,34.6274,34.6274,34.5106,34.5495,29500.0
2005-06-07 14:20:00,35.49,35.49,35.45,35.49,8800.0,34.5495,34.5495,34.5106,34.5495,8800.0
2005-06-07 14:30:00,35.49,35.56,35.47,35.54,9600.0,34.5495,34.6177,34.5301,34.5982,9600.0
2005-06-07 14:40:00,35.55,35.55,35.52,35.52,5000.0,34.608,34.608,34.5788,34.5788,5000.0
2005-06-07 14:50:00,35.53,35.55,35.52,35.52,2900.0,34.5885,34.608,34.5788,34.5788,2900.0
2005-06-07 15:00:00,35.52,35.52,35.5,35.51,7200.0,34.5788,34.5788,34.5593,34.569,7200.0
2005-06-07 15:10:00,35.51,35.51,35.47,35.49,16500.0,34.569,34.569,34.5301,34.5495,16500.0
2005-06-07 15:20:00,35.49,35.53,35.48,35.5,7700.0,34.5495,34.5885,34.5398,34.5593,7700.0
2005-06-07 15:30:00,35.5,35.5,35.45,35.46,18600.0,34.5593,34.5593,34.5106,34.5203,18600.0
2005-06-07 15:40:00,35.46,35.49,35.45,35.47,11300.0,34.5203,34.5495,34.5106,34.5301,11300.0
2005-06-07 15:50:00,35.45,35.45,35.44,35.45,16300.0,34.5106,34.5106,34.5009,34.5106,16300.0
2005-06-08 09:30:00,35.6,35.64,35.6,35.64,4500.0,34.6566,34.6956,34.6566,34.6956,4500.0
2005-06-08 09:40:00,35.59,35.59,35.52,35.53,14600.0,34.6469,34.6469,34.5788,34.5885,14600.0
2005-06-08 09:50:00,35.56,35.64,35.54,35.59,4500.0,34.6177,34.6956,34.5982,34.6469,4500.0
2005-06-08 10:00:00,35.6,35.62,35.54,35.55,7600.0,34.6566,34.6761,34.5982,34.608,7600.0
2005-06-08 10:10:00,35.54,35.57,35.53,35.55,31300.0,34.5982,34.6274,34.5885,34.608,31300.0
2005-06-08 10:20:00,35.54,35.54,35.37,35.37,7500.0,34.5982,34.5982,34.4327,34.4327,7500.0
2005-06-08 10:30:00,35.36,35.36,35.24,35.26,9900.0,34.423,34.423,34.3062,34.3256,9900.0
2005-06-08 10:40:00,35.26,35.45,35.26,35.35,7600.0,34.3256,34.5106,34.3256,34.4133,7600.0
2005-06-08 10:50:00,35.4,35.53,35.38,35.49,6600.0,34.4619,34.5885,34.4425,34.5495,6600.0
2005-06-08 11:00:00,35.49,35.49,35.39,35.39,4000.0,34.5495,34.5495,34.4522,34.4522,4000.0
2005-06-08 11:10:00,35.43,35.43,35.4,35.4,2100.0,34.4911,34.4911,34.4619,34.4619,2100.0
2005-06-08 11:20:00,35.42,35.46,35.42,35.45,5500.0,34.4814,34.5203,34.4814,34.5106,5500.0
2005-06-08 11:30:00,35.45,35.46,35.43,35.43,1500.0,34.5106,34.5203,34.4911,34.4911,1500.0
2005-06-08 11:40:00,35.43,35.43,35.41,35.41,1200.0,34.4911,34.4911,34.4717,34.4717,1200.0
2005-06-08 11:50:00,35.4,35.42,35.4,35.41,1900.0,34.4619,34.4814,34.4619,34.4717,1900.0
2005-06-08 12:00:00,35.41,35.43,35.4,35.43,1900.0,34.4717,34.4911,34.4619,34.4911,1900.0
2005-06-08 12:10:00,35.41,35.44,35.41,35.44,300.0,34.4717,34.5009,34.4717,34.5009,300.0
2005-06-08 12:20:00,35.43,35.44,35.43,35.43,2600.0,34.4911,34.5009,34.4911,34.4911,2600.0
2005-06-08 12:30:00,35.45,35.48,35.45,35.48,2400.0,34.5106,34.5398,34.5106,34.5398,2400.0
2005-06-08 12:40:00,35.48,35.48,35.47,35.48,2800.0,34.5398,34.5398,34.5301,34.5398,2800.0
2005-06-08 12:50:00,35.46,35.48,35.46,35.47,2600.0,34.5203,34.5398,34.5203,34.5301,2600.0
2005-06-08 13:00:00,35.47,35.47,35.45,35.46,2900.0,34.5301,34.5301,34.5106,34.5203,2900.0
2005-06-08 13:10:00,35.46,35.46,35.43,35.44,6200.0,34.5203,34.5203,34.4911,34.5009,6200.0
2005-06-08 13:20:00,35.43,35.45,35.43,35.44,11900.0,34.4911,34.5106,34.4911,34.5009,11900.0
2005-06-08 13:30:00,35.43,35.45,35.41,35.44,10200.0,34.4911,34.5106,34.4717,34.5009,10200.0
2005-06-08 13:40:00,35.44,35.45,35.41,35.41,2600.0,34.5009,34.5106,34.4717,34.4717,2600.0
2005-06-08 13:50:00,35.4,35.4,35.34,35.37,4700.0,34.4619,34.4619,34.4035,34.4327,4700.0
2005-06-08 14:00:00,35.38,35.39,35.35,35.36,9300.0,34.4425,34.4522,34.4133,34.423,9300.0
2005-06-08 14:10:00,35.33,35.34,35.31,35.34,4800.0,34.3938,34.4035,34.3743,34.4035,4800.0
2005-06-08 14:20:00,35.33,35.34,35.32,35.33,2800.0,34.3938,34.4035,34.3841,34.3938,2800.0
2005-06-08 14:30:00,35.33,35.33,35.29,35.3,4600.0,34.3938,34.3938,34.3548,34.3646,4600.0
2005-06-08 14:40:00,35.31,35.32,35.28,35.28,9600.0,34.3743,34.3841,34.3451,34.3451,9600.0
2005-06-08 14:50:00,35.28,35.3,35.26,35.26,4900.0,34.3451,34.3646,34.3256,34.3256,4900.0
2005-06-08 15:00:00,35.26,35.28,35.25,35.28,2500.0,34.3256,34.3451,34.3159,34.3451,2500.0
2005-06-08 15:10:00,35.29,35.29,35.27,35.27,3300.0,34.3548,34.3548,34.3354,34.3354,3300.0
2005-06-08 15:20:00,35.27,35.31,35.27,35.29,4000.0,34.3354,34.3743,34.3354,34.3548,4000.0
2005-06-08 15:30:00,35.3,35.34,35.3,35.31,10000.0,34.3646,34.4035,34.3646,34.3743,10000.0
2005-06-08 15:40:00,35.31,35.32,35.31,35.32,10500.0,34.3743,34.3841,34.3743,34.3841,10500.0
2005-06-08 15:50:00,35.3,35.32,35.3,35.3,12200.0,34.3646,34.3841,34.3646,34.3646,12200.0
2005-06-09 09:30:00,35.37,35.44,35.32,35.32,4400.0,34.4327,34.5009,34.3841,34.3841,4400.0
2005-06-09 09:40:00,35.31,35.35,35.3,35.35,2100.0,34.3743,34.4133,34.3646,34.4133,2100.0
2005-06-09 09:50:00,35.35,35.43,35.35,35.35,2700.0,34.4133,34.4911,34.4133,34.4133,2700.0
2005-06-09 10:00:00,35.35,35.38,35.31,35.38,7700.0,34.4133,34.4425,34.3743,34.4425,7700.0
2005-06-09 10:10:00,35.36,35.36,35.27,35.27,5100.0,34.423,34.423,34.3354,34.3354,5100.0
2005-06-09 10:20:00,35.23,35.29,35.23,35.29,2400.0,34.2964,34.3548,34.2964,34.3548,2400.0
2005-06-09 10:30:00,35.22,35.28,35.2,35.22,2000.0,34.2867,34.3451,34.2672,34.2867,2000.0
2005-06-09 10:40:00,35.22,35.26,35.2,35.26,2700.0,34.2867,34.3256,34.2672,34.3256,2700.0
2005-06-09 10:50:00,35.29,35.34,35.29,35.33,1600.0,34.3548,34.4035,34.3548,34.3938,1600.0
2005-06-09 11:00:00,35.33,35.35,35.33,35.35,1500.0,34.3938,34.4133,34.3938,34.4133,1500.0
2005-06-09 11:10:00,35.35,35.35,35.29,35.29,2100.0,34.4133,34.4133,34.3548,34.3548,2100.0
2005-06-09 11:20:00,35.26,35.36,35.26,35.35,6100.0,34.3256,34.423,34.3256,34.4133,6100.0
2005-06-09 11:30:00,35.36,35.4,35.36,35.4,7200.0,34.423,34.4619,34.423,34.4619,7200.0
2005-06-09 11:40:00,35.4,35.52,35.4,35.42,6200.0,34.4619,34.5788,34.4619,34.4814,6200.0
2005-06-09 11:50:00,35.42,35.43,35.39,35.39,2400.0,34.4814,34.4911,34.4522,34.4522,2400.0
2005-06-09 12:00:00,35.39,35.48,35.39,35.47,20100.0,34.4522,34.5398,34.4522,34.5301,20100.0
2005-06-09 12:10:00,35.47,35.54,35.47,35.54,2700.0,34.5301,34.5982,34.5301,34.5982,2700.0
2005-06-09 12:20:00,35.54,35.6,35.45,35.56,5500.0,34.5982,34.6566,34.5106,34.6177,5500.0
2005-06-09 12:30:00,35.58,35.6,35.52,35.52,2000.0,34.6372,34.6566,34.5788,34.5788,2000.0
2005-06-09 12:40:00,35.53,35.54,35.5,35.51,7400.0,34.5885,34.5982,34.5593,34.569,7400.0
2005-06-09 12:50:00,35.52,35.53,35.5,35.5,8500.0,34.5788,34.5885,34.5593,34.5593,8500.0
2005-06-09 13:00:00,35.49,35.49,35.41,35.44,11900.0,34.5495,34.5495,34.4717,34.5009,11900.0
2005-06-09 13:10:00,35.44,35.46,35.42,35.42,3200.0,34.5009,34.5203,34.4814,34.4814,3200.0
2005-06-09 13:20:00,35.4,35.45,35.35,35.45,6200.0,34.4619,34.5106,34.4133,34.5106,6200.0
2005-06-09 13:30:00,35.46,35.46,35.43,35.43,2300.0,34.5203,34.5203,34.4911,34.4911,2300.0
2005-06-09 13:40:00,35.44,35.44,35.41,35.44,2200.0,34.5009,34.5009,34.4717,34.5009,2200.0
2005-06-09 13:50:00,35.43,35.46,35.41,35.46,2900.0,34.4911,34.5203,34.4717,34.5203,2900.0
2005-06-09 14:00:00,35.48,35.49,35.4,35.42,3900.0,34.5398,34.5495,34.4619,34.4814,3900.0
2005-06-09 14:10:00,35.43,35.44,35.42,35.43,4000.0,34.4911,34.5009,34.4814,34.4911,4000.0
2005-06-09 14:20:00,35.43,35.43,35.36,35.37,3000.0,34.4911,34.4911,34.423,34.4327,3000.0
2005-06-09 14:30:00,35.37,35.38,35.35,35.36,4400.0,34.4327,34.4425,34.4133,34.423,4400.0
2005-06-09 14:40:00,35.36,35.47,35.36,35.47,4400.0,34.423,34.5301,34.423,34.5301,4400.0
2005-06-09 14:50:00,35.48,35.52,35.48,35.49,3200.0,34.5398,34.5788,34.5398,34.5495,3200.0
2005-06-09 15:00:00,35.47,35.52,35.46,35.5,4500.0,34.5301,34.5788,34.5203,34.5593,4500.0
2005-06-09 15:10:00,35.5,35.53,35.47,35.51,5000.0,34.5593,34.5885,34.5301,34.569,5000.0
2005-06-09 15:20:00,35.52,35.54,35.47,35.47,34500.0,34.5788,34.5982,34.5301,34.5301,34500.0
2005-06-09 15:30:00,35.46,35.47,35.4,35.47,3700.0,34.5203,34.5301,34.4619,34.5301,3700.0
2005-06-09 15:40:00,35.48,35.57,35.48,35.53,4500.0,34.5398,34.6274,34.5398,34.5885,4500.0
2005-06-09 15:50:00,35.53,35.59,35.52,35.58,10300.0,34.5885,34.6469,34.5788,34.6372,10300.0
2005-06-10 09:30:00,35.5,35.62,35.41,35.59,9300.0,34.5593,34.6761,34.4717,34.6469,9300.0
2005-06-10 09:40:00,35.64,35.64,35.52,35.53,28000.0,34.6956,34.6956,34.5788,34.5885,28000.0
2005-06-10 09:50:00,35.52,35.57,35.08,35.23,54200.0,34.5788,34.6274,34.1504,34.2964,54200.0
2005-06-10 10:00:00,35.22,35.24,34.95,35.1,23700.0,34.2867,34.3062,34.0239,34.1699,23700.0
2005-06-10 10:10:00,35.12,35.14,35.1,35.14,8400.0,34.1894,34.2088,34.1699,34.2088,8400.0
2005-06-10 10:20:00,35.14,35.16,35.12,35.15,3400.0,34.2088,34.2283,34.1894,34.2186,3400.0
2005-06-10 10:30:00,35.14,35.18,35.12,35.17,5200.0,34.2088,34.2478,34.1894,34.238,5200.0
2005-06-10 10:40:00,35.18,35.21,34.95,35.04,14500.0,34.2478,34.277,34.0239,34.1115,14500.0
2005-06-10 10:50:00,35.04,35.17,35.04,35.12,5600.0,34.1115,34.238,34.1115,34.1894,5600.0
2005-06-10 11:00:00,35.15,35.16,35.12,35.16,1100.0,34.2186,34.2283,34.1894,34.2283,1100.0
2005-06-10 11:10:00,35.18,35.2,35.13,35.18,3600.0,34.2478,34.2672,34.1991,34.2478,3600.0
2005-06-10 11:20:00,35.19,35.23,35.12,35.21,5600.0,34.2575,34.2964,34.1894,34.277,5600.0
2005-06-10 11:30:00,35.21,35.22,35.19,35.19,6900.0,34.277,34.2867,34.2575,34.2575,6900.0
2005-06-10 11:40:00,35.18,35.18,34.84,35.06,25500.0,34.2478,34.2478,33.9168,34.1309,25500.0
2005-06-10 11:50:00,35.0,35.05,34.92,34.95,3500.0,34.0725,34.1212,33.9947,34.0239,3500.0
2005-06-10 12:00:00,34.95,34.98,34.93,34.93,4300.0,34.0239,34.0531,34.0044,34.0044,4300.0
2005-06-10 12:10:00,34.91,34.99,34.91,34.95,2700.0,33.9849,34.0628,33.9849,34.0239,2700.0
2005-06-10 12:20:00,34.97,34.98,34.89,34.93,2800.0,34.0433,34.0531,33.9654,34.0044,2800.0
2005-06-10 12:30:00,34.95,34.95,34.92,34.95,3300.0,34.0239,34.0239,33.9947,34.0239,3300.0
2005-06-10 12:40:00,34.94,34.95,34.91,34.92,1700.0,34.0141,34.0239,33.9849,33.9947,1700.0
2005-06-10 12:50:00,34.93,34.98,34.92,34.98,2100.0,34.0044,34.0531,33.9947,34.0531,2100.0
2005-06-10 13:00:00,34.98,34.98,34.95,34.98,1400.0,34.0531,34.0531,34.0239,34.0531,1400.0
2005-06-10 13:10:00,35.0,35.03,34.98,34.98,2300.0,34.0725,34.1017,34.0531,34.0531,2300.0
2005-06-10 13:20:00,34.99,35.08,34.99,35.06,5500.0,34.0628,34.1504,34.0628,34.1309,5500.0
2005-06-10 13:30:00,35.06,35.08,35.05,35.08,4000.0,34.1309,34.1504,34.1212,34.1504,4000.0
2005-06-10 13:40:00,35.09,35.09,35.06,35.06,1400.0,34.1601,34.1601,34.1309,34.1309,1400.0
2005-06-10 13:50:00,35.06,35.07,35.02,35.02,9400.0,34.1309,34.1407,34.092,34.092,9400.0
2005-06-10 14:00:00,35.01,35.01,34.92,34.94,1400.0,34.0823,34.0823,33.9947,34.0141,1400.0
2005-06-10 14:10:00,34.95,34.95,34.93,34.93,1400.0,34.0239,34.0239,34.0044,34.0044,1400.0
2005-06-10 14:20:00,34.95,35.05,34.91,34.92,4800.0,34.0239,34.1212,33.9849,33.9947,4800.0
2005-06-10 14:30:00,34.95,35.0,34.95,35.0,1600.0,34.0239,34.0725,34.0239,34.0725,1600.0
2005-06-10 14:40:00,35.0,35.01,34.93,34.93,3900.0,34.0725,34.0823,34.0044,34.0044,3900.0
2005-06-10 14:50:00,34.92,34.92,34.9,34.9,1600.0,33.9947,33.9947,33.9752,33.9752,1600.0
2005-06-10 15:00:00,34.93,34.95,34.93,34.95,2100.0,34.0044,34.0239,34.0044,34.0239,2100.0
2005-06-10 15:10:00,34.94,34.98,34.92,34.94,2000.0,34.0141,34.0531,33.9947,34.0141,2000.0
2005-06-10 15:20:00,34.91,34.92,34.88,34.92,1800.0,33.9849,33.9947,33.9557,33.9947,1800.0
2005-06-10 15:30:00,34.93,35.15,34.92,35.15,11500.0,34.0044,34.2186,33.9947,34.2186,11500.0
2005-06-10 15:40:00,35.1,35.11,34.91,34.91,9800.0,34.1699,34.1796,33.9849,33.9849,9800.0
2005-06-10 15:50:00,34.91,35.0,34.91,34.99,7100.0,33.9849,34.0725,33.9849,34.0628,7100.0
2005-06-13 09:30:00,34.95,35.06,34.91,34.97,3100.0,34.0239,34.1309,33.9849,34.0433,3100.0
2005-06-13 09:40:00,34.99,34.99,34.9,34.96,1500.0,34.0628,34.0628,33.9752,34.0336,1500.0
2005-06-13 09:50:00,34.96,35.0,34.95,34.99,1300.0,34.0336,34.0725,34.0239,34.0628,1300.0
2005-06-13 10:00:00,35.0,35.03,34.96,34.97,2800.0,34.0725,34.1017,34.0336,34.0433,2800.0
2005-06-13 10:10:00,34.95,35.15,34.95,35.14,294300.0,34.0239,34.2186,34.0239,34.2088,294300.0
2005-06-13 10:20:00,35.15,35.24,35.14,35.24,6300.0,34.2186,34.3062,34.2088,34.3062,6300.0
2005-06-13 10:30:00,35.25,35.45,35.25,35.45,8400.0,34.3159,34.5106,34.3159,34.5106,8400.0
2005-06-13 10:40:00,35.42,35.42,35.41,35.42,1900.0,34.4814,34.4814,34.4717,34.4814,1900.0
2005-06-13 10:50:00,35.44,35.46,35.44,35.46,1100.0,34.5009,34.5203,34.5009,34.5203,1100.0
2005-06-13 11:00:00,35.46,35.66,35.46,35.66,11100.0,34.5203,34.715,34.5203,34.715,11100.0
2005-06-13 11:10:00,35.63,35.63,35.59,35.61,6500.0,34.6858,34.6858,34.6469,34.6664,6500.0
2005-06-13 11:20:00,35.61,35.72,35.61,35.7,11400.0,34.6664,34.7735,34.6664,34.754,11400.0
2005-06-13 11:30:00,35.7,35.72,35.7,35.72,7500.0,34.754,34.7735,34.754,34.7735,7500.0
2005-06-13 11:40:00,35.72,35.72,35.7,35.71,7100.0,34.7735,34.7735,34.754,34.7637,7100.0
2005-06-13 11:50:00,35.73,35.74,35.71,35.74,11000.0,34.7832,34.7929,34.7637,34.7929,11000.0
2005-06-13 12:00:00,35.74,35.81,35.73,35.77,77400.0,34.7929,34.8611,34.7832,34.8221,77400.0
2005-06-13 12:10:00,35.78,35.83,35.74,35.75,22400.0,34.8319,34.8805,34.7929,34.8027,22400.0
2005-06-13 12:20:00,35.75,35.79,35.74,35.78,15100.0,34.8027,34.8416,34.7929,34.8319,15100.0
2005-06-13 12:30:00,35.77,35.79,35.74,35.77,4500.0,34.8221,34.8416,34.7929,34.8221,4500.0
2005-06-13 12:40:00,35.77,35.78,35.68,35.69,24000.0,34.8221,34.8319,34.7345,34.7442,24000.0
2005-06-13 12:50:00,35.69,35.78,35.61,35.7,20100.0,34.7442,34.8319,34.6664,34.754,20100.0
2005-06-13 13:00:00,35.7,35.85,35.64,35.74,15400.0,34.754,34.9,34.6956,34.7929,15400.0
2005-06-13 13:10:00,35.77,35.78,35.71,35.72,2900.0,34.8221,34.8319,34.7637,34.7735,2900.0
2005-06-13 13:20:00,35.73,35.77,35.69,35.69,2400.0,34.7832,34.8221,34.7442,34.7442,2400.0
2005-06-13 13:30:00,35.75,35.75,35.68,35.68,2000.0,34.8027,34.8027,34.7345,34.7345,2000.0
2005-06-13 13:40:00,35.68,35.68,35.6,35.64,2700.0,34.7345,34.7345,34.6566,34.6956,2700.0
2005-06-13 13:50:00,35.64,35.64,35.52,35.53,6800.0,34.6956,34.6956,34.5788,34.5885,6800.0
2005-06-13 14:00:00,35.53,35.54,35.5,35.5,10600.0,34.5885,34.5982,34.5593,34.5593,10600.0
2005-06-13 14:10:00,35.5,35.5,35.43,35.43,3500.0,34.5593,34.5593,34.4911,34.4911,3500.0
2005-06-13 14:20:00,35.43,35.46,35.41,35.41,3400.0,34.4911,34.5203,34.4717,34.4717,3400.0
2005-06-13 14:30:00,35.42,35.48,35.39,35.48,3400.0,34.4814,34.5398,34.4522,34.5398,3400.0
2005-06-13 14:40:00,35.47,35.48,35.44,35.45,2600.0,34.5301,34.5398,34.5009,34.5106,2600.0
2005-06-13 14:50:00,35.47,35.48,35.45,35.46,5000.0,34.5301,34.5398,34.5106,34.5203,5000.0
2005-06-13 15:00:00,35.45,35.46,35.28,35.39,16600.0,34.5106,34.5203,34.3451,34.4522,16600.0
2005-06-13 15:10:00,35.39,35.44,35.32,35.34,5700.0,34.4522,34.5009,34.3841,34.4035,5700.0
2005-06-13 15:20:00,35.32,35.48,35.31,35.46,4600.0,34.3841,34.5398,34.3743,34.5203,4600.0
2005-06-13 15:30:00,35.45,35.5,35.41,35.46,6500.0,34.5106,34.5593,34.4717,34.5203,6500.0
2005-06-13 15:40:00,35.47,35.5,35.43,35.43,10800.0,34.5301,34.5593,34.4911,34.4911,10800.0
2005-06-13 15:50:00,35.42,35.48,35.34,35.48,13200.0,34.4814,34.5398,34.4035,34.5398,13200.0
2005-06-14 09:30:00,35.6,35.65,35.53,35.57,12600.0,34.6566,34.7053,34.5885,34.6274,12600.0
2005-06-14 09:40:00,35.62,35.74,35.62,35.74,6500.0,34.6761,34.7929,34.6761,34.7929,6500.0
2005-06-14 09:50:00,35.69,35.77,35.65,35.74,12100.0,34.7442,34.8221,34.7053,34.7929,12100.0
2005-06-14 10:00:00,35.74,35.79,35.73,35.79,4500.0,34.7929,34.8416,34.7832,34.8416,4500.0
2005-06-14 10:10:00,35.8,35.85,35.76,35.82,8300.0,34.8513,34.9,34.8124,34.8708,8300.0
2005-06-14 10:20:00,35.84,36.0,35.8,36.0,49900.0,34.8903,35.046,34.8513,35.046,49900.0
2005-06-14 10:30:00,35.99,36.0,35.93,35.98,26800.0,35.0363,35.046,34.9779,35.0266,26800.0
2005-06-14 10:40:00,35.96,35.99,35.93,35.97,11300.0,35.0071,35.0363,34.9779,35.0168,11300.0
2005-06-14 10:50:00,35.98,36.07,35.94,36.05,14900.0,35.0266,35.1142,34.9876,35.0947,14900.0
2005-06-14 11:00:00,36.05,36.17,36.05,36.17,10400.0,35.0947,35.2115,35.0947,35.2115,10400.0
2005-06-14 11:10:00,36.16,36.22,36.1,36.2,22800.0,35.2018,35.2602,35.1434,35.2407,22800.0
2005-06-14 11:20:00,36.18,36.27,36.18,36.26,23300.0,35.2213,35.3089,35.2213,35.2991,23300.0
2005-06-14 11:30:00,36.27,36.45,36.27,36.36,22800.0,35.3089,35.4841,35.3089,35.3965,22800.0
2005-06-14 11:40:00,36.36,36.39,36.3,36.37,11700.0,35.3965,35.4257,35.3381,35.4062,11700.0
2005-06-14 11:50:00,36.37,36.43,36.36,36.4,16700.0,35.4062,35.4646,35.3965,35.4354,16700.0
2005-06-14 12:00:00,36.38,36.39,36.33,36.37,6800.0,35.416,35.4257,35.3673,35.4062,6800.0
2005-06-14 12:10:00,36.37,36.43,36.31,36.31,4200.0,35.4062,35.4646,35.3478,35.3478,4200.0
2005-06-14 12:20:00,36.33,36.35,36.33,36.34,5500.0,35.3673,35.3868,35.3673,35.377,5500.0
2005-06-14 12:30:00,36.34,36.35,36.29,36.33,9200.0,35.377,35.3868,35.3283,35.3673,9200.0
2005-06-14 12:40:00,36.35,36.43,36.3,36.43,7700.0,35.3868,35.4646,35.3381,35.4646,7700.0
2005-06-14 12:50:00,36.43,36.46,36.41,36.42,9200.0,35.4646,35.4938,35.4452,35.4549,9200.0
2005-06-14 13:00:00,36.41,36.45,36.4,36.42,6200.0,35.4452,35.4841,35.4354,35.4549,6200.0
2005-06-14 13:10:00,36.42,36.43,36.3,36.39,10400.0,35.4549,35.4646,35.3381,35.4257,10400.0
2005-06-14 13:20:00,36.39,36.42,36.34,36.37,10600.0,35.4257,35.4549,35.377,35.4062,10600.0
2005-06-14 13:30:00,36.37,36.41,36.37,36.38,4400.0,35.4062,35.4452,35.4062,35.416,4400.0
2005-06-14 13:40:00,36.37,36.48,36.37,36.39,18400.0,35.4062,35.5133,35.4062,35.4257,18400.0
2005-06-14 13:50:00,36.39,36.48,36.3,36.47,52000.0,35.4257,35.5133,35.3381,35.5036,52000.0
2005-06-14 14:00:00,36.48,36.48,36.45,36.46,12300.0,35.5133,35.5133,35.4841,35.4938,12300.0
2005-06-14 14:10:00,36.48,36.5,36.47,36.48,76700.0,35.5133,35.5328,35.5036,35.5133,76700.0
2005-06-14 14:20:00,36.48,36.49,36.34,36.49,11900.0,35.5133,35.523,35.377,35.523,11900.0
2005-06-14 14:30:00,36.48,36.48,36.33,36.33,15800.0,35.5133,35.5133,35.3673,35.3673,15800.0
2005-06-14 14:40:00,36.33,36.34,36.3,36.32,11000.0,35.3673,35.377,35.3381,35.3576,11000.0
2005-06-14 14:50:00,36.31,36.31,36.27,36.27,8800.0,35.3478,35.3478,35.3089,35.3089,8800.0
2005-06-14 15:00:00,36.31,36.35,36.3,36.3,4400.0,35.3478,35.3868,35.3381,35.3381,4400.0
2005-06-14 15:10:00,36.3,36.36,36.26,36.26,8400.0,35.3381,35.3965,35.2991,35.2991,8400.0
2005-06-14 15:20:00,36.26,36.3,36.25,36.26,15300.0,35.2991,35.3381,35.2894,35.2991,15300.0
2005-06-14 15:30:00,36.26,36.26,36.14,36.16,16600.0,35.2991,35.2991,35.1823,35.2018,16600.0
2005-06-14 15:40:00,36.15,36.17,36.1,36.11,20700.0,35.1921,35.2115,35.1434,35.1531,20700.0
2005-06-14 15:50:00,36.12,36.14,36.05,36.14,21900.0,35.1629,35.1823,35.0947,35.1823,21900.0
2005-06-15 09:30:00,36.2,36.43,36.2,36.4,13100.0,35.2407,35.4646,35.2407,35.4354,13100.0
2005-06-15 09:40:00,36.35,36.44,36.34,36.35,5900.0,35.3868,35.4744,35.377,35.3868,5900.0
2005-06-15 09:50:00,36.35,36.38,36.35,36.35,9400.0,35.3868,35.416,35.3868,35.3868,9400.0
2005-06-15 10:00:00,36.35,36.46,36.3,36.44,8700.0,35.3868,35.4938,35.3381,35.4744,8700.0
2005-06-15 10:10:00,36.38,36.45,36.38,36.42,2700.0,35.416,35.4841,35.416,35.4549,2700.0
2005-06-15 10:20:00,36.43,36.46,36.43,36.44,4800.0,35.4646,35.4938,35.4646,35.4744,4800.0
2005-06-15 10:30:00,36.44,36.44,36.3,36.33,15600.0,35.4744,35.4744,35.3381,35.3673,15600.0
2005-06-15 10:40:00,36.32,36.39,36.28,36.34,7200.0,35.3576,35.4257,35.3186,35.377,7200.0
2005-06-15 10:50:00,36.34,36.39,36.34,36.36,9600.0,35.377,35.4257,35.377,35.3965,9600.0
2005-06-15 11:00:00,36.36,36.44,36.32,36.4,19600.0,35.3965,35.4744,35.3576,35.4354,19600.0
2005-06-15 11:10:00,36.4,36.43,36.37,36.37,15900.0,35.4354,35.4646,35.4062,35.4062,15900.0
2005-06-15 11:20:00,36.36,36.42,36.36,36.37,8800.0,35.3965,35.4549,35.3965,35.4062,8800.0
2005-06-15 11:30:00,36.37,36.45,36.35,36.41,9100.0,35.4062,35.4841,35.3868,35.4452,9100.0
2005-06-15 11:40:00,36.41,36.47,36.36,36.44,8000.0,35.4452,35.5036,35.3965,35.4744,8000.0
2005-06-15 11:50:00,36.42,36.42,36.33,36.33,7700.0,35.4549,35.4549,35.3673,35.3673,7700.0
2005-06-15 12:00:00,36.33,36.47,36.33,36.47,8800.0,35.3673,35.5036,35.3673,35.5036,8800.0
2005-06-15 12:10:00,36.47,36.48,36.43,36.48,7100.0,35.5036,35.5133,35.4646,35.5133,7100.0
2005-06-15 12:20:00,36.47,36.49,36.44,36.48,7000.0,35.5036,35.523,35.4744,35.5133,7000.0
2005-06-15 12:30:00,36.49,36.49,36.45,36.49,9400.0,35.523,35.523,35.4841,35.523,9400.0
2005-06-15 12:40:00,36.49,36.55,36.49,36.54,13800.0,35.523,35.5815,35.523,35.5717,13800.0
2005-06-15 12:50:00,36.54,36.59,36.51,36.53,5600.0,35.5717,35.6204,35.5425,35.562,5600.0
2005-06-15 13:00:00,36.54,36.6,36.54,36.55,8600.0,35.5717,35.6301,35.5717,35.5815,8600.0
2005-06-15 13:10:00,36.54,36.59,36.51,36.53,5300.0,35.5717,35.6204,35.5425,35.562,5300.0
2005-06-15 13:20:00,36.53,36.55,36.5,36.52,3600.0,35.562,35.5815,35.5328,35.5523,3600.0
2005-06-15 13:30:00,36.52,36.54,36.35,36.45,29700.0,35.5523,35.5717,35.3868,35.4841,29700.0
2005-06-15 13:40:00,36.45,36.52,36.45,36.52,3500.0,35.4841,35.5523,35.4841,35.5523,3500.0
2005-06-15 13:50:00,36.54,36.6,36.53,36.54,6800.0,35.5717,35.6301,35.562,35.5717,6800.0
2005-06-15 14:00:00,36.54,36.54,36.44,36.47,7100.0,35.5717,35.5717,35.4744,35.5036,7100.0
2005-06-15 14:10:00,36.47,36.5,36.46,36.48,5600.0,35.5036,35.5328,35.4938,35.5133,5600.0
2005-06-15 14:20:00,36.49,36.5,36.45,36.46,5000.0,35.523,35.5328,35.4841,35.4938,5000.0
2005-06-15 14:30:00,36.45,36.46,36.43,36.43,9100.0,35.4841,35.4938,35.4646,35.4646,9100.0
2005-06-15 14:40:00,36.44,36.5,36.43,36.5,3100.0,35.4744,35.5328,35.4646,35.5328,3100.0
2005-06-15 14:50:00,36.53,36.56,36.49,36.52,5200.0,35.562,35.5912,35.523,35.5523,5200.0
2005-06-15 15:00:00,36.52,36.52,36.46,36.46,4200.0,35.5523,35.5523,35.4938,35.4938,4200.0
2005-06-15 15:10:00,36.46,36.46,36.43,36.46,8400.0,35.4938,35.4938,35.4646,35.4938,8400.0
2005-06-15 15:20:00,36.46,36.55,36.44,36.55,10200.0,35.4938,35.5815,35.4744,35.5815,10200.0
2005-06-15 15:30:00,36.54,36.62,36.54,36.55,26000.0,35.5717,35.6496,35.5717,35.5815,26000.0
2005-06-15 15:40:00,36.52,36.65,36.51,36.65,12800.0,35.5523,35.6788,35.5425,35.6788,12800.0
2005-06-15 15:50:00,36.71,36.75,36.67,36.7,84700.0,35.7372,35.7762,35.6983,35.7275,84700.0
2005-06-16 09:30:00,36.95,36.96,36.8,36.86,21500.0,35.9709,35.9806,35.8248,35.8832,21500.0
2005-06-16 09:40:00,36.86,37.03,36.86,36.94,33800.0,35.8832,36.0487,35.8832,35.9611,33800.0
2005-06-16 09:50:00,36.95,36.99,36.93,36.93,14400.0,35.9709,36.0098,35.9514,35.9514,14400.0
2005-06-16 10:00:00,36.94,36.95,36.88,36.9,23100.0,35.9611,35.9709,35.9027,35.9222,23100.0
2005-06-16 10:10:00,36.9,36.94,36.87,36.87,6400.0,35.9222,35.9611,35.893,35.893,6400.0
2005-06-16 10:20:00,36.86,36.94,36.82,36.92,8800.0,35.8832,35.9611,35.8443,35.9417,8800.0
2005-06-16 10:30:00,36.91,36.97,36.88,36.94,7600.0,35.9319,35.9903,35.9027,35.9611,7600.0
2005-06-16 10:40:00,36.97,37.0,36.91,36.92,12100.0,35.9903,36.0195,35.9319,35.9417,12100.0
2005-06-16 10:50:00,36.96,37.09,36.95,37.01,14700.0,35.9806,36.1071,35.9709,36.0293,14700.0
2005-06-16 11:00:00,37.01,37.12,37.01,37.1,19800.0,36.0293,36.1364,36.0293,36.1169,19800.0
2005-06-16 11:10:00,37.1,37.21,37.1,37.13,17700.0,36.1169,36.224,36.1169,36.1461,17700.0
2005-06-16 11:20:00,37.14,37.25,37.14,37.2,10000.0,36.1558,36.2629,36.1558,36.2142,10000.0
2005-06-16 11:30:00,37.2,37.24,37.15,37.2,9700.0,36.2142,36.2532,36.1656,36.2142,9700.0
2005-06-16 11:40:00,37.22,37.22,37.19,37.22,3800.0,36.2337,36.2337,36.2045,36.2337,3800.0
2005-06-16 11:50:00,37.19,37.23,37.17,37.17,6500.0,36.2045,36.2434,36.185,36.185,6500.0
2005-06-16 12:00:00,37.16,37.17,37.14,37.14,5600.0,36.1753,36.185,36.1558,36.1558,5600.0
2005-06-16 12:10:00,37.13,37.19,37.03,37.19,9000.0,36.1461,36.2045,36.0487,36.2045,9000.0
2005-06-16 12:20:00,37.21,37.24,37.18,37.22,7700.0,36.224,36.2532,36.1948,36.2337,7700.0
2005-06-16 12:30:00,37.22,37.24,37.17,37.2,27000.0,36.2337,36.2532,36.185,36.2142,27000.0
2005-06-16 12:40:00,37.25,37.25,37.14,37.16,13200.0,36.2629,36.2629,36.1558,36.1753,13200.0
2005-06-16 12:50:00,37.17,37.17,37.11,37.15,9200.0,36.185,36.185,36.1266,36.1656,9200.0
2005-06-16 13:00:00,37.15,37.24,37.13,37.24,6400.0,36.1656,36.2532,36.1461,36.2532,6400.0
2005-06-16 13:10:00,37.24,37.24,37.16,37.19,6900.0,36.2532,36.2532,36.1753,36.2045,6900.0
2005-06-16 13:20:00,37.18,37.23,37.17,37.23,17600.0,36.1948,36.2434,36.185,36.2434,17600.0
2005-06-16 13:30:00,37.22,37.24,37.2,37.22,30000.0,36.2337,36.2532,36.2142,36.2337,30000.0
2005-06-16 13:40:00,37.24,37.25,37.18,37.18,48300.0,36.2532,36.2629,36.1948,36.1948,48300.0
2005-06-16 13:50:00,37.18,37.24,37.11,37.2,33400.0,36.1948,36.2532,36.1266,36.2142,33400.0
2005-06-16 14:00:00,37.2,37.28,37.2,37.27,10700.0,36.2142,36.2921,36.2142,36.2824,10700.0
2005-06-16 14:10:00,37.27,37.38,37.27,37.29,68500.0,36.2824,36.3895,36.2824,36.3018,68500.0
2005-06-16 14:20:00,37.29,37.43,37.29,37.42,8900.0,36.3018,36.4381,36.3018,36.4284,8900.0
2005-06-16 14:30:00,37.43,37.44,37.4,37.41,19700.0,36.4381,36.4479,36.4089,36.4187,19700.0
2005-06-16 14:40:00,37.41,37.46,37.35,37.35,10500.0,36.4187,36.4673,36.3603,36.3603,10500.0
2005-06-16 14:50:00,37.36,37.45,37.36,37.41,5300.0,36.37,36.4576,36.37,36.4187,5300.0
2005-06-16 15:00:00,37.41,37.44,37.41,37.43,5900.0,36.4187,36.4479,36.4187,36.4381,5900.0
2005-06-16 15:10:00,37.44,37.46,37.43,37.44,15400.0,36.4479,36.4673,36.4381,36.4479,15400.0
2005-06-16 15:20:00,37.44,37.49,37.44,37.48,25400.0,36.4479,36.4966,36.4479,36.4868,25400.0
2005-06-16 15:30:00,37.44,37.44,37.41,37.42,8900.0,36.4479,36.4479,36.4187,36.4284,8900.0
2005-06-16 15:40:00,37.42,37.46,37.39,37.42,22000.0,36.4284,36.4673,36.3992,36.4284,22000.0
2005-06-16 15:50:00,37.44,37.54,37.42,37.45,35000.0,36.4479,36.5452,36.4284,36.4576,35000.0
2005-06-17 09:30:00,37.55,37.65,37.55,37.62,108500.0,36.555,36.6523,36.555,36.6231,108500.0
2005-06-17 09:40:00,37.62,37.65,37.61,37.63,7200.0,36.6231,36.6523,36.6134,36.6328,7200.0
2005-06-17 09:50:00,37.65,37.67,37.58,37.58,9800.0,36.6523,36.6718,36.5842,36.5842,9800.0
2005-06-17 10:00:00,37.58,37.65,37.55,37.6,16300.0,36.5842,36.6523,36.555,36.6036,16300.0
2005-06-17 10:10:00,37.6,37.64,37.59,37.61,10600.0,36.6036,36.6426,36.5939,36.6134,10600.0
2005-06-17 10:20:00,37.66,37.73,37.62,37.7,14000.0,36.662,36.7302,36.6231,36.701,14000.0
2005-06-17 10:30:00,37.7,37.8,37.7,37.75,16900.0,36.701,36.7983,36.701,36.7497,16900.0
2005-06-17 10:40:00,37.76,37.76,37.72,37.75,9100.0,36.7594,36.7594,36.7205,36.7497,9100.0
2005-06-17 10:50:00,37.75,37.77,37.72,37.73,9500.0,36.7497,36.7691,36.7205,36.7302,9500.0
2005-06-17 11:00:00,37.74,37.76,37.7,37.72,10400.0,36.7399,36.7594,36.701,36.7205,10400.0
2005-06-17 11:10:00,37.72,37.76,37.72,37.74,7800.0,36.7205,36.7594,36.7205,36.7399,7800.0
2005-06-17 11:20:00,37.74,37.75,37.68,37.73,8700.0,36.7399,36.7497,36.6815,36.7302,8700.0
2005-06-17 11:30:00,37.73,37.74,37.68,37.69,8900.0,36.7302,36.7399,36.6815,36.6913,8900.0
2005-06-17 11:40:00,37.71,37.71,37.58,37.61,10400.0,36.7107,36.7107,36.5842,36.6134,10400.0
2005-06-17 11:50:00,37.61,37.69,37.61,37.68,7500.0,36.6134,36.6913,36.6134,36.6815,7500.0
2005-06-17 12:00:00,37.68,37.68,37.6,37.6,6600.0,36.6815,36.6815,36.6036,36.6036,6600.0
2005-06-17 12:10:00,37.62,37.62,37.53,37.54,8700.0,36.6231,36.6231,36.5355,36.5452,8700.0
2005-06-17 12:20:00,37.53,37.58,37.53,37.57,7200.0,36.5355,36.5842,36.5355,36.5744,7200.0
2005-06-17 12:30:00,37.56,37.64,37.5,37.6,15200.0,36.5647,36.6426,36.5063,36.6036,15200.0
2005-06-17 12:40:00,37.6,37.6,37.55,37.59,35700.0,36.6036,36.6036,36.555,36.5939,35700.0
2005-06-17 12:50:00,37.59,37.68,37.59,37.64,7300.0,36.5939,36.6815,36.5939,36.6426,7300.0
2005-06-17 13:00:00,37.65,37.71,37.65,37.71,5900.0,36.6523,36.7107,36.6523,36.7107,5900.0
2005-06-17 13:10:00,37.71,37.72,37.66,37.67,7000.0,36.7107,36.7205,36.662,36.6718,7000.0
2005-06-17 13:20:00,37.67,37.69,37.6,37.62,9300.0,36.6718,36.6913,36.6036,36.6231,9300.0
2005-06-17 13:30:00,37.61,37.65,37.6,37.6,11200.0,36.6134,36.6523,36.6036,36.6036,11200.0
2005-06-17 13:40:00,37.6,37.62,37.6,37.61,6000.0,36.6036,36.6231,36.6036,36.6134,6000.0
2005-06-17 13:50:00,37.61,37.69,37.61,37.69,6600.0,36.6134,36.6913,36.6134,36.6913,6600.0
2005-06-17 14:00:00,37.69,37.71,37.67,37.67,6200.0,36.6913,36.7107,36.6718,36.6718,6200.0
2005-06-17 14:10:00,37.67,37.71,37.67,37.71,6800.0,36.6718,36.7107,36.6718,36.7107,6800.0
2005-06-17 14:20:00,37.71,37.73,37.7,37.71,5500.0,36.7107,36.7302,36.701,36.7107,5500.0
2005-06-17 14:30:00,37.71,37.72,37.66,37.68,11400.0,36.7107,36.7205,36.662,36.6815,11400.0
2005-06-17 14:40:00,37.69,37.75,37.69,37.74,9300.0,36.6913,36.7497,36.6913,36.7399,9300.0
2005-06-17 14:50:00,37.74,37.74,37.68,37.68,10200.0,36.7399,36.7399,36.6815,36.6815,10200.0
2005-06-17 15:00:00,37.69,37.71,37.69,37.7,13200.0,36.6913,36.7107,36.6913,36.701,13200.0
2005-06-17 15:10:00,37.71,37.72,37.68,37.71,7700.0,36.7107,36.7205,36.6815,36.7107,7700.0
2005-06-17 15:20:00,37.71,37.73,37.54,37.6,28400.0,36.7107,36.7302,36.5452,36.6036,28400.0
2005-06-17 15:30:00,37.6,37.66,37.6,37.6,26000.0,36.6036,36.662,36.6036,36.6036,26000.0
2005-06-17 15:40:00,37.61,37.72,37.61,37.7,14100.0,36.6134,36.7205,36.6134,36.701,14100.0
2005-06-17 15:50:00,37.7,37.71,37.66,37.66,24900.0,36.701,36.7107,36.662,36.662,24900.0
2005-06-20 09:30:00,37.75,37.75,37.66,37.67,19900.0,36.7497,36.7497,36.662,36.6718,19900.0
2005-06-20 09:40:00,37.66,37.73,37.66,37.72,2700.0,36.662,36.7302,36.662,36.7205,2700.0
2005-06-20 09:50:00,37.73,37.77,37.68,37.71,12100.0,36.7302,36.7691,36.6815,36.7107,12100.0
2005-06-20 10:00:00,37.73,37.73,37.59,37.59,11600.0,36.7302,36.7302,36.5939,36.5939,11600.0
2005-06-20 10:10:00,37.59,37.59,37.54,37.54,4000.0,36.5939,36.5939,36.5452,36.5452,4000.0
2005-06-20 10:20:00,37.53,37.53,37.51,37.52,5100.0,36.5355,36.5355,36.516,36.5258,5100.0
2005-06-20 10:30:00,37.53,37.54,37.5,37.53,7000.0,36.5355,36.5452,36.5063,36.5355,7000.0
2005-06-20 10:40:00,37.54,37.56,37.54,37.54,4100.0,36.5452,36.5647,36.5452,36.5452,4100.0
2005-06-20 10:50:00,37.54,37.62,37.54,37.62,6000.0,36.5452,36.6231,36.5452,36.6231,6000.0
2005-06-20 11:00:00,37.61,37.61,37.52,37.58,14500.0,36.6134,36.6134,36.5258,36.5842,14500.0
2005-06-20 11:10:00,37.58,37.59,37.57,37.57,11200.0,36.5842,36.5939,36.5744,36.5744,11200.0
2005-06-20 11:20:00,37.57,37.59,37.57,37.58,12000.0,36.5744,36.5939,36.5744,36.5842,12000.0
2005-06-20 11:30:00,37.58,37.59,37.55,37.56,21700.0,36.5842,36.5939,36.555,36.5647,21700.0
2005-06-20 11:40:00,37.56,37.59,37.55,37.57,12100.0,36.5647,36.5939,36.555,36.5744,12100.0
2005-06-20 11:50:00,37.56,37.72,37.56,37.72,8500.0,36.5647,36.7205,36.5647,36.7205,8500.0
2005-06-20 12:00:00,37.73,37.74,37.71,37.71,4300.0,36.7302,36.7399,36.7107,36.7107,4300.0
2005-06-20 12:10:00,37.69,37.72,37.69,37.7,6900.0,36.6913,36.7205,36.6913,36.701,6900.0
2005-06-20 12:20:00,37.69,37.74,37.68,37.71,4000.0,36.6913,36.7399,36.6815,36.7107,4000.0
2005-06-20 12:30:00,37.72,37.72,37.7,37.72,2800.0,36.7205,36.7205,36.701,36.7205,2800.0
2005-06-20 12:40:00,37.72,37.76,37.72,37.72,9100.0,36.7205,36.7594,36.7205,36.7205,9100.0
2005-06-20 12:50:00,37.71,37.73,37.71,37.71,5300.0,36.7107,36.7302,36.7107,36.7107,5300.0
2005-06-20 13:00:00,37.72,37.74,37.7,37.71,8700.0,36.7205,36.7399,36.701,36.7107,8700.0
2005-06-20 13:10:00,37.7,37.75,37.7,37.72,11500.0,36.701,36.7497,36.701,36.7205,11500.0
2005-06-20 13:20:00,37.73,37.76,37.72,37.75,12200.0,36.7302,36.7594,36.7205,36.7497,12200.0
2005-06-20 13:30:00,37.76,37.77,37.7,37.73,8100.0,36.7594,36.7691,36.701,36.7302,8100.0
2005-06-20 13:40:00,37.73,37.77,37.71,37.75,5300.0,36.7302,36.7691,36.7107,36.7497,5300.0
2005-06-20 13:50:00,37.76,37.78,37.75,37.77,4300.0,36.7594,36.7789,36.7497,36.7691,4300.0
2005-06-20 14:00:00,37.77,37.8,37.77,37.8,9900.0,36.7691,36.7983,36.7691,36.7983,9900.0
2005-06-20 14:10:00,37.79,37.8,37.79,37.79,3400.0,36.7886,36.7983,36.7886,36.7886,3400.0
2005-06-20 14:20:00,37.79,37.79,37.72,37.74,22300.0,36.7886,36.7886,36.7205,36.7399,22300.0
2005-06-20 14:30:00,37.74,37.76,37.73,37.76,6000.0,36.7399,36.7594,36.7302,36.7594,6000.0
2005-06-20 14:40:00,37.77,37.77,37.72,37.72,3800.0,36.7691,36.7691,36.7205,36.7205,3800.0
2005-06-20 14:50:00,37.71,37.72,37.68,37.68,5300.0,36.7107,36.7205,36.6815,36.6815,5300.0
2005-06-20 15:00:00,37.68,37.71,37.68,37.7,7500.0,36.6815,36.7107,36.6815,36.701,7500.0
2005-06-20 15:10:00,37.7,37.73,37.69,37.69,5900.0,36.701,36.7302,36.6913,36.6913,5900.0
2005-06-20 15:20:00,37.69,37.69,37.62,37.62,17800.0,36.6913,36.6913,36.6231,36.6231,17800.0
2005-06-20 15:30:00,37.62,37.64,37.62,37.62,38400.0,36.6231,36.6426,36.6231,36.6231,38400.0
2005-06-20 15:40:00,37.62,37.65,37.6,37.65,32800.0,36.6231,36.6523,36.6036,36.6523,32800.0
2005-06-20 15:50:00,37.64,37.64,37.62,37.63,6600.0,36.6426,36.6426,36.6231,36.6328,6600.0
2005-06-21 09:30:00,37.57,37.7,37.54,37.65,6200.0,36.5744,36.701,36.5452,36.6523,6200.0
2005-06-21 09:40:00,37.73,37.73,37.62,37.65,2600.0,36.7302,36.7302,36.6231,36.6523,2600.0
2005-06-21 09:50:00,37.65,37.66,37.5,37.5,3000.0,36.6523,36.662,36.5063,36.5063,3000.0
2005-06-21 10:00:00,37.48,37.52,37.48,37.5,7500.0,36.4868,36.5258,36.4868,36.5063,7500.0
2005-06-21 10:10:00,37.48,37.51,37.46,37.5,4200.0,36.4868,36.516,36.4673,36.5063,4200.0
2005-06-21 10:20:00,37.47,37.58,37.47,37.55,9400.0,36.4771,36.5842,36.4771,36.555,9400.0
2005-06-21 10:30:00,37.58,37.73,37.58,37.71,8200.0,36.5842,36.7302,36.5842,36.7107,8200.0
2005-06-21 10:40:00,37.72,37.75,37.72,37.75,9800.0,36.7205,36.7497,36.7205,36.7497,9800.0
2005-06-21 10:50:00,37.74,37.75,37.62,37.67,17000.0,36.7399,36.7497,36.6231,36.6718,17000.0
2005-06-21 11:00:00,37.68,37.69,37.65,37.66,16600.0,36.6815,36.6913,36.6523,36.662,16600.0
2005-06-21 11:10:00,37.66,37.67,37.63,37.63,2700.0,36.662,36.6718,36.6328,36.6328,2700.0
2005-06-21 11:20:00,37.63,37.64,37.62,37.64,5100.0,36.6328,36.6426,36.6231,36.6426,5100.0
2005-06-21 11:30:00,37.63,37.65,37.62,37.64,5300.0,36.6328,36.6523,36.6231,36.6426,5300.0
2005-06-21 11:40:00,37.62,37.62,37.57,37.59,15200.0,36.6231,36.6231,36.5744,36.5939,15200.0
2005-06-21 11:50:00,37.61,37.62,37.56,37.6,5200.0,36.6134,36.6231,36.5647,36.6036,5200.0
2005-06-21 12:00:00,37.61,37.62,37.58,37.6,3000.0,36.6134,36.6231,36.5842,36.6036,3000.0
2005-06-21 12:10:00,37.59,37.61,37.58,37.61,4700.0,36.5939,36.6134,36.5842,36.6134,4700.0
2005-06-21 12:20:00,37.57,37.58,37.56,37.56,2500.0,36.5744,36.5842,36.5647,36.5647,2500.0
2005-06-21 12:30:00,37.56,37.59,37.56,37.59,2400.0,36.5647,36.5939,36.5647,36.5939,2400.0
2005-06-21 12:40:00,37.59,37.59,37.56,37.59,2000.0,36.5939,36.5939,36.5647,36.5939,2000.0
2005-06-21 12:50:00,37.56,37.6,37.56,37.6,6600.0,36.5647,36.6036,36.5647,36.6036,6600.0
2005-06-21 13:00:00,37.6,37.6,37.59,37.59,2800.0,36.6036,36.6036,36.5939,36.5939,2800.0
2005-06-21 13:10:00,37.59,37.59,37.51,37.55,7300.0,36.5939,36.5939,36.516,36.555,7300.0
2005-06-21 13:20:00,37.56,37.57,37.52,37.52,3900.0,36.5647,36.5744,36.5258,36.5258,3900.0
2005-06-21 13:30:00,37.53,37.53,37.51,37.51,500.0,36.5355,36.5355,36.516,36.516,500.0
2005-06-21 13:40:00,37.51,37.54,37.49,37.5,2700.0,36.516,36.5452,36.4966,36.5063,2700.0
2005-06-21 13:50:00,37.51,37.52,37.49,37.52,4000.0,36.516,36.5258,36.4966,36.5258,4000.0
2005-06-21 14:00:00,37.53,37.53,37.5,37.51,2600.0,36.5355,36.5355,36.5063,36.516,2600.0
2005-06-21 14:10:00,37.5,37.51,37.42,37.42,11700.0,36.5063,36.516,36.4284,36.4284,11700.0
2005-06-21 14:20:00,37.43,37.44,37.42,37.42,3900.0,36.4381,36.4479,36.4284,36.4284,3900.0
2005-06-21 14:30:00,37.43,37.48,37.43,37.48,4200.0,36.4381,36.4868,36.4381,36.4868,4200.0
2005-06-21 14:40:00,37.49,37.51,37.49,37.5,2300.0,36.4966,36.516,36.4966,36.5063,2300.0
2005-06-21 14:50:00,37.5,37.5,37.49,37.5,1400.0,36.5063,36.5063,36.4966,36.5063,1400.0
2005-06-21 15:00:00,37.5,37.5,37.43,37.43,3000.0,36.5063,36.5063,36.4381,36.4381,3000.0
2005-06-21 15:10:00,37.42,37.42,37.38,37.38,3800.0,36.4284,36.4284,36.3895,36.3895,3800.0
2005-06-21 15:20:00,37.38,37.38,37.33,37.34,3900.0,36.3895,36.3895,36.3408,36.3505,3900.0
2005-06-21 15:30:00,37.35,37.43,37.35,37.42,6900.0,36.3603,36.4381,36.3603,36.4284,6900.0
2005-06-21 15:40:00,37.42,37.42,37.36,37.37,7200.0,36.4284,36.4284,36.37,36.3797,7200.0
2005-06-21 15:50:00,37.38,37.47,37.38,37.44,8800.0,36.3895,36.4771,36.3895,36.4479,8800.0
2005-06-22 09:30:00,37.48,37.5,37.47,37.5,7900.0,36.4868,36.5063,36.4771,36.5063,7900.0
2005-06-22 09:40:00,37.55,37.55,37.44,37.48,2100.0,36.555,36.555,36.4479,36.4868,2100.0
2005-06-22 09:50:00,37.45,37.48,37.45,37.47,500.0,36.4576,36.4868,36.4576,36.4771,500.0
2005-06-22 10:00:00,37.47,37.47,37.45,37.45,2200.0,36.4771,36.4771,36.4576,36.4576,2200.0
2005-06-22 10:10:00,37.47,37.47,37.44,37.44,51800.0,36.4771,36.4771,36.4479,36.4479,51800.0
2005-06-22 10:20:00,37.46,37.48,37.44,37.45,2400.0,36.4673,36.4868,36.4479,36.4576,2400.0
2005-06-22 10:30:00,37.47,37.47,37.44,37.46,1000.0,36.4771,36.4771,36.4479,36.4673,1000.0
2005-06-22 10:40:00,37.45,37.45,37.36,37.36,1300.0,36.4576,36.4576,36.37,36.37,1300.0
2005-06-22 10:50:00,37.35,37.35,37.32,37.32,800.0,36.3603,36.3603,36.3311,36.3311,800.0
2005-06-22 11:00:00,37.31,37.32,37.3,37.31,21500.0,36.3213,36.3311,36.3116,36.3213,21500.0
2005-06-22 11:10:00,37.31,37.42,37.31,37.42,4800.0,36.3213,36.4284,36.3213,36.4284,4800.0
2005-06-22 11:20:00,37.43,37.43,37.39,37.39,2800.0,36.4381,36.4381,36.3992,36.3992,2800.0
2005-06-22 11:30:00,37.41,37.45,37.38,37.45,2300.0,36.4187,36.4576,36.3895,36.4576,2300.0
2005-06-22 11:40:00,37.44,37.5,37.44,37.47,2100.0,36.4479,36.5063,36.4479,36.4771,2100.0
2005-06-22 11:50:00,37.49,37.49,37.39,37.4,2300.0,36.4966,36.4966,36.3992,36.4089,2300.0
2005-06-22 12:00:00,37.4,37.41,37.33,37.33,1900.0,36.4089,36.4187,36.3408,36.3408,1900.0
2005-06-22 12:10:00,37.32,37.36,37.32,37.36,2700.0,36.3311,36.37,36.3311,36.37,2700.0
2005-06-22 12:20:00,37.36,37.36,37.33,37.33,400.0,36.37,36.37,36.3408,36.3408,400.0
2005-06-22 12:30:00,37.35,37.35,37.35,37.35,1000.0,36.3603,36.3603,36.3603,36.3603,1000.0
2005-06-22 12:40:00,37.34,37.34,37.31,37.31,1900.0,36.3505,36.3505,36.3213,36.3213,1900.0
2005-06-22 12:50:00,37.3,37.35,37.3,37.35,1000.0,36.3116,36.3603,36.3116,36.3603,1000.0
2005-06-22 13:00:00,37.34,37.42,37.34,37.4,3000.0,36.3505,36.4284,36.3505,36.4089,3000.0
2005-06-22 13:10:00,37.39,37.43,37.38,37.38,3000.0,36.3992,36.4381,36.3895,36.3895,3000.0
2005-06-22 13:20:00,37.38,37.38,37.33,37.36,1000.0,36.3895,36.3895,36.3408,36.37,1000.0
2005-06-22 13:30:00,37.34,37.36,37.33,37.33,700.0,36.3505,36.37,36.3408,36.3408,700.0
2005-06-22 13:40:00,37.31,37.35,37.31,37.32,1400.0,36.3213,36.3603,36.3213,36.3311,1400.0
2005-06-22 13:50:00,37.32,37.32,37.29,37.3,1300.0,36.3311,36.3311,36.3018,36.3116,1300.0
2005-06-22 14:00:00,37.28,37.28,37.2,37.23,8400.0,36.2921,36.2921,36.2142,36.2434,8400.0
2005-06-22 14:10:00,37.21,37.25,37.21,37.23,2600.0,36.224,36.2629,36.224,36.2434,2600.0
2005-06-22 14:20:00,37.21,37.26,37.17,37.22,7700.0,36.224,36.2726,36.185,36.2337,7700.0
2005-06-22 14:30:00,37.22,37.35,37.22,37.35,6800.0,36.2337,36.3603,36.2337,36.3603,6800.0
2005-06-22 14:40:00,37.35,37.46,37.34,37.46,6800.0,36.3603,36.4673,36.3505,36.4673,6800.0
2005-06-22 14:50:00,37.45,37.46,37.41,37.45,6700.0,36.4576,36.4673,36.4187,36.4576,6700.0
2005-06-22 15:00:00,37.43,37.44,37.4,37.4,2100.0,36.4381,36.4479,36.4089,36.4089,2100.0
2005-06-22 15:10:00,37.39,37.41,37.37,37.38,2800.0,36.3992,36.4187,36.3797,36.3895,2800.0
2005-06-22 15:20:00,37.37,37.45,37.37,37.38,4000.0,36.3797,36.4576,36.3797,36.3895,4000.0
2005-06-22 15:30:00,37.35,37.37,37.33,37.36,3800.0,36.3603,36.3797,36.3408,36.37,3800.0
2005-06-22 15:40:00,37.35,37.39,37.33,37.39,3400.0,36.3603,36.3992,36.3408,36.3992,3400.0
2005-06-22 15:50:00,37.38,37.45,37.38,37.44,4700.0,36.3895,36.4576,36.3895,36.4479,4700.0
2005-06-23 09:30:00,37.37,37.4,37.33,37.33,3200.0,36.3797,36.4089,36.3408,36.3408,3200.0
2005-06-23 09:40:00,37.35,37.4,37.3,37.3,24700.0,36.3603,36.4089,36.3116,36.3116,24700.0
2005-06-23 09:50:00,37.32,37.32,37.12,37.16,4700.0,36.3311,36.3311,36.1364,36.1753,4700.0
2005-06-23 10:00:00,37.15,37.19,37.13,37.19,17400.0,36.1656,36.2045,36.1461,36.2045,17400.0
2005-06-23 10:10:00,37.15,37.15,37.05,37.05,2200.0,36.1656,36.1656,36.0682,36.0682,2200.0
2005-06-23 10:20:00,37.05,37.12,37.02,37.12,7100.0,36.0682,36.1364,36.039,36.1364,7100.0
2005-06-23 10:30:00,37.08,37.08,37.03,37.08,3300.0,36.0974,36.0974,36.0487,36.0974,3300.0
2005-06-23 10:40:00,37.07,37.07,36.96,36.96,5500.0,36.0877,36.0877,35.9806,35.9806,5500.0
2005-06-23 10:50:00,36.97,37.01,36.88,36.9,5700.0,35.9903,36.0293,35.9027,35.9222,5700.0
2005-06-23 11:00:00,36.91,36.99,36.91,36.99,4200.0,35.9319,36.0098,35.9319,36.0098,4200.0
2005-06-23 11:10:00,36.99,36.99,36.98,36.98,5700.0,36.0098,36.0098,36.0001,36.0001,5700.0
2005-06-23 11:20:00,36.98,37.04,36.98,37.01,8000.0,36.0001,36.0585,36.0001,36.0293,8000.0
2005-06-23 11:30:00,37.02,37.05,37.02,37.04,5200.0,36.039,36.0682,36.039,36.0585,5200.0
2005-06-23 11:40:00,37.06,37.1,37.03,37.03,7500.0,36.0779,36.1169,36.0487,36.0487,7500.0
2005-06-23 11:50:00,37.03,37.08,37.03,37.08,3300.0,36.0487,36.0974,36.0487,36.0974,3300.0
2005-06-23 12:00:00,37.08,37.1,37.04,37.06,3400.0,36.0974,36.1169,36.0585,36.0779,3400.0
2005-06-23 12:10:00,37.06,37.06,37.03,37.03,7200.0,36.0779,36.0779,36.0487,36.0487,7200.0
2005-06-23 12:20:00,37.06,37.09,37.06,37.09,3200.0,36.0779,36.1071,36.0779,36.1071,3200.0
2005-06-23 12:30:00,37.08,37.19,37.08,37.19,7400.0,36.0974,36.2045,36.0974,36.2045,7400.0
2005-06-23 12:40:00,37.17,37.19,37.16,37.16,1900.0,36.185,36.2045,36.1753,36.1753,1900.0
2005-06-23 12:50:00,37.2,37.2,37.13,37.14,1000.0,36.2142,36.2142,36.1461,36.1558,1000.0
2005-06-23 13:00:00,37.13,37.17,37.11,37.16,3100.0,36.1461,36.185,36.1266,36.1753,3100.0
2005-06-23 13:10:00,37.18,37.18,37.14,37.18,4200.0,36.1948,36.1948,36.1558,36.1948,4200.0
2005-06-23 13:20:00,37.18,37.2,37.18,37.18,6000.0,36.1948,36.2142,36.1948,36.1948,6000.0
2005-06-23 13:30:00,37.18,37.18,37.08,37.09,17900.0,36.1948,36.1948,36.0974,36.1071,17900.0
2005-06-23 13:40:00,37.09,37.09,37.0,37.0,32900.0,36.1071,36.1071,36.0195,36.0195,32900.0
2005-06-23 13:50:00,36.98,37.0,36.93,36.96,10400.0,36.0001,36.0195,35.9514,35.9806,10400.0
2005-06-23 14:00:00,36.94,36.96,36.92,36.93,2700.0,35.9611,35.9806,35.9417,35.9514,2700.0
2005-06-23 14:10:00,36.95,36.96,36.93,36.95,3200.0,35.9709,35.9806,35.9514,35.9709,3200.0
2005-06-23 14:20:00,36.94,36.98,36.94,36.98,2800.0,35.9611,36.0001,35.9611,36.0001,2800.0
2005-06-23 14:30:00,36.97,37.04,36.97,37.04,2100.0,35.9903,36.0585,35.9903,36.0585,2100.0
2005-06-23 14:40:00,37.04,37.04,37.0,37.02,3900.0,36.0585,36.0585,36.0195,36.039,3900.0
2005-06-23 14:50:00,37.04,37.04,36.96,36.97,6100.0,36.0585,36.0585,35.9806,35.9903,6100.0
2005-06-23 15:00:00,36.97,36.97,36.95,36.96,2500.0,35.9903,35.9903,35.9709,35.9806,2500.0
2005-06-23 15:10:00,36.97,36.99,36.9,36.9,5400.0,35.9903,36.0098,35.9222,35.9222,5400.0
2005-06-23 15:20:00,36.9,36.96,36.88,36.89,5300.0,35.9222,35.9806,35.9027,35.9124,5300.0
2005-06-23 15:30:00,36.87,36.9,36.85,36.9,8000.0,35.893,35.9222,35.8735,35.9222,8000.0
2005-06-23 15:40:00,36.9,36.92,36.86,36.87,13600.0,35.9222,35.9417,35.8832,35.893,13600.0
2005-06-23 15:50:00,36.88,36.88,36.83,36.84,19700.0,35.9027,35.9027,35.854,35.8638,19700.0
2005-06-24 09:30:00,36.8,36.9,36.78,36.9,4200.0,35.8248,35.9222,35.8054,35.9222,4200.0
2005-06-24 09:40:00,36.89,36.89,36.7,36.72,2900.0,35.9124,35.9124,35.7275,35.747,2900.0
2005-06-24 09:50:00,36.72,36.77,36.72,36.77,1000.0,35.747,35.7956,35.747,35.7956,1000.0
2005-06-24 10:00:00,36.77,36.77,36.72,36.72,2000.0,35.7956,35.7956,35.747,35.747,2000.0
2005-06-24 10:10:00,36.72,36.79,36.71,36.72,3300.0,35.747,35.8151,35.7372,35.747,3300.0
2005-06-24 10:20:00,36.72,36.72,36.71,36.72,2900.0,35.747,35.747,35.7372,35.747,2900.0
2005-06-24 10:30:00,36.72,36.73,36.7,36.71,2600.0,35.747,35.7567,35.7275,35.7372,2600.0
2005-06-24 10:40:00,36.72,36.74,36.7,36.73,3300.0,35.747,35.7664,35.7275,35.7567,3300.0
2005-06-24 10:50:00,36.73,36.73,36.7,36.7,10000.0,35.7567,35.7567,35.7275,35.7275,10000.0
2005-06-24 11:00:00,36.7,36.74,36.7,36.74,6200.0,35.7275,35.7664,35.7275,35.7664,6200.0
2005-06-24 11:10:00,36.73,36.73,36.67,36.73,6700.0,35.7567,35.7567,35.6983,35.7567,6700.0
2005-06-24 11:20:00,36.74,36.74,36.67,36.68,4700.0,35.7664,35.7664,35.6983,35.708,4700.0
2005-06-24 11:30:00,36.69,36.69,36.66,36.66,3800.0,35.7177,35.7177,35.6885,35.6885,3800.0
2005-06-24 11:40:00,36.67,36.69,36.65,36.69,4300.0,35.6983,35.7177,35.6788,35.7177,4300.0
2005-06-24 11:50:00,36.7,36.7,36.66,36.66,2100.0,35.7275,35.7275,35.6885,35.6885,2100.0
2005-06-24 12:00:00,36.66,36.67,36.57,36.57,9000.0,35.6885,35.6983,35.6009,35.6009,9000.0
2005-06-24 12:10:00,36.55,36.58,36.52,36.52,2700.0,35.5815,35.6107,35.5523,35.5523,2700.0
2005-06-24 12:20:00,36.52,36.53,36.49,36.49,2200.0,35.5523,35.562,35.523,35.523,2200.0
2005-06-24 12:30:00,36.49,36.51,36.24,36.36,40900.0,35.523,35.5425,35.2797,35.3965,40900.0
2005-06-24 12:40:00,36.36,36.38,36.3,36.34,6600.0,35.3965,35.416,35.3381,35.377,6600.0
2005-06-24 12:50:00,36.32,36.33,36.2,36.3,20200.0,35.3576,35.3673,35.2407,35.3381,20200.0
2005-06-24 13:00:00,36.28,36.31,36.25,36.28,3600.0,35.3186,35.3478,35.2894,35.3186,3600.0
2005-06-24 13:10:00,36.28,36.28,36.21,36.28,5400.0,35.3186,35.3186,35.2505,35.3186,5400.0
2005-06-24 13:20:00,36.28,36.29,36.2,36.24,5900.0,35.3186,35.3283,35.2407,35.2797,5900.0
2005-06-24 13:30:00,36.23,36.26,36.17,36.25,9700.0,35.2699,35.2991,35.2115,35.2894,9700.0
2005-06-24 13:40:00,36.24,36.27,36.19,36.23,9000.0,35.2797,35.3089,35.231,35.2699,9000.0
2005-06-24 13:50:00,36.23,36.23,36.19,36.19,1800.0,35.2699,35.2699,35.231,35.231,1800.0
2005-06-24 14:00:00,36.19,36.22,36.19,36.19,3600.0,35.231,35.2602,35.231,35.231,3600.0
2005-06-24 14:10:00,36.2,36.22,36.2,36.22,2300.0,35.2407,35.2602,35.2407,35.2602,2300.0
2005-06-24 14:20:00,36.21,36.21,36.08,36.15,12800.0,35.2505,35.2505,35.1239,35.1921,12800.0
2005-06-24 14:30:00,36.15,36.21,36.15,36.21,5700.0,35.1921,35.2505,35.1921,35.2505,5700.0
2005-06-24 14:40:00,36.22,36.22,36.18,36.22,3700.0,35.2602,35.2602,35.2213,35.2602,3700.0
2005-06-24 14:50:00,36.22,36.24,36.21,36.24,3400.0,35.2602,35.2797,35.2505,35.2797,3400.0
2005-06-24 15:00:00,36.2,36.2,36.07,36.19,4900.0,35.2407,35.2407,35.1142,35.231,4900.0
2005-06-24 15:10:00,36.19,36.19,36.13,36.13,8100.0,35.231,35.231,35.1726,35.1726,8100.0
2005-06-24 15:20:00,36.13,36.19,36.12,36.14,12400.0,35.1726,35.231,35.1629,35.1823,12400.0
2005-06-24 15:30:00,36.15,36.17,36.11,36.17,16800.0,35.1921,35.2115,35.1531,35.2115,16800.0
2005-06-24 15:40:00,36.17,36.17,36.05,36.08,22700.0,35.2115,35.2115,35.0947,35.1239,22700.0
2005-06-24 15:50:00,36.07,36.07,35.9,36.01,81600.0,35.1142,35.1142,34.9487,35.0558,81600.0
2005-06-27 09:30:00,35.99,36.01,35.95,36.0,3700.0,35.0363,35.0558,34.9974,35.046,3700.0
2005-06-27 09:40:00,35.96,36.01,35.95,35.97,2600.0,35.0071,35.0558,34.9974,35.0168,2600.0
2005-06-27 09:50:00,35.96,35.96,35.9,35.92,8900.0,35.0071,35.0071,34.9487,34.9682,8900.0
2005-06-27 10:00:00,35.9,36.0,35.9,35.95,30000.0,34.9487,35.046,34.9487,34.9974,30000.0
2005-06-27 10:10:00,35.93,36.0,35.93,35.95,53000.0,34.9779,35.046,34.9779,34.9974,53000.0
2005-06-27 10:20:00,35.97,35.97,35.93,35.94,2000.0,35.0168,35.0168,34.9779,34.9876,2000.0
2005-06-27 10:30:00,35.93,36.0,35.93,36.0,8700.0,34.9779,35.046,34.9779,35.046,8700.0
2005-06-27 10:40:00,36.0,36.07,36.0,36.07,35000.0,35.046,35.1142,35.046,35.1142,35000.0
2005-06-27 10:50:00,36.07,36.1,36.0,36.02,11400.0,35.1142,35.1434,35.046,35.0655,11400.0
2005-06-27 11:00:00,36.04,36.18,36.04,36.17,13600.0,35.085,35.2213,35.085,35.2115,13600.0
2005-06-27 11:10:00,36.17,36.18,36.12,36.15,11400.0,35.2115,35.2213,35.1629,35.1921,11400.0
2005-06-27 11:20:00,36.17,36.19,36.15,36.18,5300.0,35.2115,35.231,35.1921,35.2213,5300.0
2005-06-27 11:30:00,36.15,36.17,36.14,36.17,4500.0,35.1921,35.2115,35.1823,35.2115,4500.0
2005-06-27 11:40:00,36.16,36.22,36.16,36.22,3500.0,35.2018,35.2602,35.2018,35.2602,3500.0
2005-06-27 11:50:00,36.22,36.24,36.22,36.23,1800.0,35.2602,35.2797,35.2602,35.2699,1800.0
2005-06-27 12:00:00,36.23,36.29,36.23,36.29,2900.0,35.2699,35.3283,35.2699,35.3283,2900.0
2005-06-27 12:10:00,36.3,36.38,36.3,36.37,4000.0,35.3381,35.416,35.3381,35.4062,4000.0
2005-06-27 12:20:00,36.35,36.36,36.34,36.34,4300.0,35.3868,35.3965,35.377,35.377,4300.0
2005-06-27 12:30:00,36.32,36.38,36.32,36.37,3100.0,35.3576,35.416,35.3576,35.4062,3100.0
2005-06-27 12:40:00,36.37,36.38,36.35,36.35,1700.0,35.4062,35.416,35.3868,35.3868,1700.0
2005-06-27 12:50:00,36.35,36.37,36.35,36.35,2500.0,35.3868,35.4062,35.3868,35.3868,2500.0
2005-06-27 13:00:00,36.35,36.37,36.32,36.37,4200.0,35.3868,35.4062,35.3576,35.4062,4200.0
2005-06-27 13:10:00,36.37,36.38,36.37,36.38,2100.0,35.4062,35.416,35.4062,35.416,2100.0
2005-06-27 13:20:00,36.38,36.43,36.38,36.43,3100.0,35.416,35.4646,35.416,35.4646,3100.0
2005-06-27 13:30:00,36.42,36.42,36.4,36.4,900.0,35.4549,35.4549,35.4354,35.4354,900.0
2005-06-27 13:40:00,36.4,36.4,36.32,36.33,3700.0,35.4354,35.4354,35.3576,35.3673,3700.0
2005-06-27 13:50:00,36.35,36.35,36.33,36.35,5600.0,35.3868,35.3868,35.3673,35.3868,5600.0
2005-06-27 14:00:00,36.31,36.31,36.23,36.28,4300.0,35.3478,35.3478,35.2699,35.3186,4300.0
2005-06-27 14:10:00,36.28,36.29,36.23,36.23,1000.0,35.3186,35.3283,35.2699,35.2699,1000.0
2005-06-27 14:20:00,36.21,36.25,36.21,36.24,2100.0,35.2505,35.2894,35.2505,35.2797,2100.0
2005-06-27 14:30:00,36.27,36.28,36.24,36.24,1900.0,35.3089,35.3186,35.2797,35.2797,1900.0
2005-06-27 14:40:00,36.23,36.29,36.23,36.23,3000.0,35.2699,35.3283,35.2699,35.2699,3000.0
2005-06-27 14:50:00,36.22,36.25,36.22,36.22,2500.0,35.2602,35.2894,35.2602,35.2602,2500.0
2005-06-27 15:00:00,36.23,36.25,36.2,36.24,2300.0,35.2699,35.2894,35.2407,35.2797,2300.0
2005-06-27 15:10:00,36.27,36.34,36.27,36.32,3600.0,35.3089,35.377,35.3089,35.3576,3600.0
2005-06-27 15:20:00,36.32,36.36,36.32,36.34,3100.0,35.3576,35.3965,35.3576,35.377,3100.0
2005-06-27 15:30:00,36.35,36.38,36.35,36.35,2900.0,35.3868,35.416,35.3868,35.3868,2900.0
2005-06-27 15:40:00,36.34,36.35,36.0,36.0,50700.0,35.377,35.3868,35.046,35.046,50700.0
2005-06-27 15:50:00,36.01,36.05,35.8,35.97,114300.0,35.0558,35.0947,34.8513,35.0168,114300.0
2005-06-28 09:30:00,36.0,36.1,36.0,36.08,6600.0,35.046,35.1434,35.046,35.1239,6600.0
2005-06-28 09:40:00,36.07,36.13,36.06,36.13,8300.0,35.1142,35.1726,35.1044,35.1726,8300.0
2005-06-28 09:50:00,36.12,36.3,36.12,36.29,2300.0,35.1629,35.3381,35.1629,35.3283,2300.0
2005-06-28 10:00:00,36.32,36.38,36.32,36.38,3600.0,35.3576,35.416,35.3576,35.416,3600.0
2005-06-28 10:10:00,36.36,36.41,36.36,36.41,3300.0,35.3965,35.4452,35.3965,35.4452,3300.0
2005-06-28 10:20:00,36.41,36.42,36.41,36.41,1200.0,35.4452,35.4549,35.4452,35.4452,1200.0
2005-06-28 10:30:00,36.41,36.5,36.41,36.47,3600.0,35.4452,35.5328,35.4452,35.5036,3600.0
2005-06-28 10:40:00,36.46,36.47,36.41,36.44,9300.0,35.4938,35.5036,35.4452,35.4744,9300.0
2005-06-28 10:50:00,36.43,36.5,36.43,36.5,4800.0,35.4646,35.5328,35.4646,35.5328,4800.0
2005-06-28 11:00:00,36.5,36.51,36.47,36.51,5300.0,35.5328,35.5425,35.5036,35.5425,5300.0
2005-06-28 11:10:00,36.51,36.51,36.47,36.5,3500.0,35.5425,35.5425,35.5036,35.5328,3500.0
2005-06-28 11:20:00,36.51,36.57,36.5,36.51,1900.0,35.5425,35.6009,35.5328,35.5425,1900.0
2005-06-28 11:30:00,36.51,36.59,36.51,36.57,3900.0,35.5425,35.6204,35.5425,35.6009,3900.0
2005-06-28 11:40:00,36.56,36.56,36.51,36.54,3100.0,35.5912,35.5912,35.5425,35.5717,3100.0
2005-06-28 11:50:00,36.56,36.6,36.56,36.6,2200.0,35.5912,35.6301,35.5912,35.6301,2200.0
2005-06-28 12:00:00,36.59,36.6,36.5,36.5,4700.0,35.6204,35.6301,35.5328,35.5328,4700.0
2005-06-28 12:10:00,36.5,36.5,36.49,36.49,1900.0,35.5328,35.5328,35.523,35.523,1900.0
2005-06-28 12:20:00,36.48,36.49,36.48,36.48,2100.0,35.5133,35.523,35.5133,35.5133,2100.0
2005-06-28 12:30:00,36.49,36.5,36.47,36.47,2200.0,35.523,35.5328,35.5036,35.5036,2200.0
2005-06-28 12:40:00,36.47,36.48,36.47,36.48,1000.0,35.5036,35.5133,35.5036,35.5133,1000.0
2005-06-28 12:50:00,36.48,36.49,36.48,36.48,1100.0,35.5133,35.523,35.5133,35.5133,1100.0
2005-06-28 13:00:00,36.49,36.49,36.47,36.48,4200.0,35.523,35.523,35.5036,35.5133,4200.0
2005-06-28 13:10:00,36.48,36.5,36.48,36.49,3400.0,35.5133,35.5328,35.5133,35.523,3400.0
2005-06-28 13:20:00,36.49,36.5,36.49,36.49,1200.0,35.523,35.5328,35.523,35.523,1200.0
2005-06-28 13:30:00,36.49,36.5,36.49,36.5,1800.0,35.523,35.5328,35.523,35.5328,1800.0
2005-06-28 13:40:00,36.5,36.5,36.48,36.48,2600.0,35.5328,35.5328,35.5133,35.5133,2600.0
2005-06-28 13:50:00,36.48,36.49,36.48,36.48,3700.0,35.5133,35.523,35.5133,35.5133,3700.0
2005-06-28 14:00:00,36.47,36.49,36.45,36.47,9300.0,35.5036,35.523,35.4841,35.5036,9300.0
2005-06-28 14:10:00,36.47,36.48,36.43,36.48,4900.0,35.5036,35.5133,35.4646,35.5133,4900.0
2005-06-28 14:20:00,36.48,36.5,36.47,36.49,2200.0,35.5133,35.5328,35.5036,35.523,2200.0
2005-06-28 14:30:00,36.49,36.54,36.49,36.51,7700.0,35.523,35.5717,35.523,35.5425,7700.0
2005-06-28 14:40:00,36.5,36.56,36.49,36.53,33500.0,35.5328,35.5912,35.523,35.562,33500.0
2005-06-28 14:50:00,36.54,36.54,36.48,36.54,14500.0,35.5717,35.5717,35.5133,35.5717,14500.0
2005-06-28 15:00:00,36.54,36.55,36.52,36.55,3900.0,35.5717,35.5815,35.5523,35.5815,3900.0
2005-06-28 15:10:00,36.56,36.59,36.56,36.58,3900.0,35.5912,35.6204,35.5912,35.6107,3900.0
2005-06-28 15:20:00,36.57,36.59,36.55,36.59,5900.0,35.6009,35.6204,35.5815,35.6204,5900.0
2005-06-28 15:30:00,36.59,36.63,36.58,36.62,12100.0,35.6204,35.6593,35.6107,35.6496,12100.0
2005-06-28 15:40:00,36.63,36.69,36.56,36.67,8400.0,35.6593,35.7177,35.5912,35.6983,8400.0
2005-06-28 15:50:00,36.67,36.69,36.6,36.69,14700.0,35.6983,35.7177,35.6301,35.7177,14700.0
2005-06-29 09:30:00,36.69,36.97,36.69,36.92,8100.0,35.7177,35.9903,35.7177,35.9417,8100.0
2005-06-29 09:40:00,36.95,36.95,36.89,36.92,7300.0,35.9709,35.9709,35.9124,35.9417,7300.0
2005-06-29 09:50:00,36.92,36.99,36.82,36.83,5400.0,35.9417,36.0098,35.8443,35.854,5400.0
2005-06-29 10:00:00,36.75,36.85,36.74,36.77,6700.0,35.7762,35.8735,35.7664,35.7956,6700.0
2005-06-29 10:10:00,36.77,36.8,36.62,36.62,5500.0,35.7956,35.8248,35.6496,35.6496,5500.0
2005-06-29 10:20:00,36.61,36.65,36.57,36.6,2400.0,35.6399,35.6788,35.6009,35.6301,2400.0
2005-06-29 10:30:00,36.6,36.7,36.57,36.58,12700.0,35.6301,35.7275,35.6009,35.6107,12700.0
2005-06-29 10:40:00,36.57,36.58,36.54,36.58,5700.0,35.6009,35.6107,35.5717,35.6107,5700.0
2005-06-29 10:50:00,36.59,36.68,36.56,36.56,3800.0,35.6204,35.708,35.5912,35.5912,3800.0
2005-06-29 11:00:00,36.55,36.59,36.55,36.58,2500.0,35.5815,35.6204,35.5815,35.6107,2500.0
2005-06-29 11:10:00,36.58,36.59,36.56,36.58,1700.0,35.6107,35.6204,35.5912,35.6107,1700.0
2005-06-29 11:20:00,36.58,36.6,36.58,36.59,3500.0,35.6107,35.6301,35.6107,35.6204,3500.0
2005-06-29 11:30:00,36.59,36.6,36.58,36.6,7700.0,35.6204,35.6301,35.6107,35.6301,7700.0
2005-06-29 11:40:00,36.6,36.6,36.56,36.59,5200.0,35.6301,35.6301,35.5912,35.6204,5200.0
2005-06-29 11:50:00,36.59,36.59,36.55,36.57,3300.0,35.6204,35.6204,35.5815,35.6009,3300.0
2005-06-29 12:00:00,36.57,36.59,36.55,36.57,44800.0,35.6009,35.6204,35.5815,35.6009,44800.0
2005-06-29 12:10:00,36.55,36.6,36.55,36.59,6200.0,35.5815,35.6301,35.5815,35.6204,6200.0
2005-06-29 12:20:00,36.57,36.64,36.53,36.53,11400.0,35.6009,35.6691,35.562,35.562,11400.0
2005-06-29 12:30:00,36.54,36.55,36.53,36.55,4400.0,35.5717,35.5815,35.562,35.5815,4400.0
2005-06-29 12:40:00,36.58,36.69,36.58,36.68,6900.0,35.6107,35.7177,35.6107,35.708,6900.0
2005-06-29 12:50:00,36.66,36.68,36.66,36.68,1300.0,35.6885,35.708,35.6885,35.708,1300.0
2005-06-29 13:00:00,36.7,36.72,36.64,36.66,6900.0,35.7275,35.747,35.6691,35.6885,6900.0
2005-06-29 13:10:00,36.63,36.65,36.47,36.48,9400.0,35.6593,35.6788,35.5036,35.5133,9400.0
2005-06-29 13:20:00,36.49,36.5,36.46,36.5,2400.0,35.523,35.5328,35.4938,35.5328,2400.0
2005-06-29 13:30:00,36.47,36.47,36.44,36.45,1500.0,35.5036,35.5036,35.4744,35.4841,1500.0
2005-06-29 13:40:00,36.45,36.46,36.38,36.39,7000.0,35.4841,35.4938,35.416,35.4257,7000.0
2005-06-29 13:50:00,36.38,36.39,36.36,36.39,2500.0,35.416,35.4257,35.3965,35.4257,2500.0
2005-06-29 14:00:00,36.38,36.45,36.38,36.38,4900.0,35.416,35.4841,35.416,35.416,4900.0
2005-06-29 14:10:00,36.37,36.47,36.37,36.44,3000.0,35.4062,35.5036,35.4062,35.4744,3000.0
2005-06-29 14:20:00,36.43,36.5,36.43,36.45,3000.0,35.4646,35.5328,35.4646,35.4841,3000.0
2005-06-29 14:30:00,36.46,36.5,36.46,36.48,3400.0,35.4938,35.5328,35.4938,35.5133,3400.0
2005-06-29 14:40:00,36.44,36.5,36.44,36.47,3900.0,35.4744,35.5328,35.4744,35.5036,3900.0
2005-06-29 14:50:00,36.47,36.47,36.35,36.38,5100.0,35.5036,35.5036,35.3868,35.416,5100.0
2005-06-29 15:00:00,36.4,36.44,36.4,36.43,3100.0,35.4354,35.4744,35.4354,35.4646,3100.0
2005-06-29 15:10:00,36.43,36.44,36.4,36.43,5200.0,35.4646,35.4744,35.4354,35.4646,5200.0
2005-06-29 15:20:00,36.42,36.48,36.42,36.47,5600.0,35.4549,35.5133,35.4549,35.5036,5600.0
2005-06-29 15:30:00,36.47,36.47,36.43,36.44,3400.0,35.5036,35.5036,35.4646,35.4744,3400.0
2005-06-29 15:40:00,36.45,36.46,36.42,36.43,7700.0,35.4841,35.4938,35.4549,35.4646,7700.0
2005-06-29 15:50:00,36.43,36.44,36.4,36.4,28700.0,35.4646,35.4744,35.4354,35.4354,28700.0
2005-06-30 09:30:00,36.5,36.58,36.5,36.57,4700.0,35.5328,35.6107,35.5328,35.6009,4700.0
2005-06-30 09:40:00,36.54,36.69,36.54,36.65,41100.0,35.5717,35.7177,35.5717,35.6788,41100.0
2005-06-30 09:50:00,36.65,36.7,36.65,36.65,2900.0,35.6788,35.7275,35.6788,35.6788,2900.0
2005-06-30 10:00:00,36.68,36.68,36.6,36.62,7700.0,35.708,35.708,35.6301,35.6496,7700.0
2005-06-30 10:10:00,36.63,36.65,36.62,36.64,3700.0,35.6593,35.6788,35.6496,35.6691,3700.0
2005-06-30 10:20:00,36.65,36.73,36.65,36.66,8400.0,35.6788,35.7567,35.6788,35.6885,8400.0
2005-06-30 10:30:00,36.66,36.68,36.66,36.68,5900.0,35.6885,35.708,35.6885,35.708,5900.0
2005-06-30 10:40:00,36.67,36.68,36.66,36.66,2400.0,35.6983,35.708,35.6885,35.6885,2400.0
2005-06-30 10:50:00,36.65,36.65,36.62,36.63,4700.0,35.6788,35.6788,35.6496,35.6593,4700.0
2005-06-30 11:00:00,36.63,36.65,36.61,36.65,7100.0,35.6593,35.6788,35.6399,35.6788,7100.0
2005-06-30 11:10:00,36.65,36.65,36.62,36.64,8200.0,35.6788,35.6788,35.6496,35.6691,8200.0
2005-06-30 11:20:00,36.65,36.65,36.6,36.61,2500.0,35.6788,35.6788,35.6301,35.6399,2500.0
2005-06-30 11:30:00,36.61,36.65,36.61,36.62,2100.0,35.6399,35.6788,35.6399,35.6496,2100.0
2005-06-30 11:40:00,36.62,36.64,36.58,36.58,1700.0,35.6496,35.6691,35.6107,35.6107,1700.0
2005-06-30 11:50:00,36.58,36.62,36.56,36.61,3600.0,35.6107,35.6496,35.5912,35.6399,3600.0
2005-06-30 12:00:00,36.6,36.61,36.55,36.55,4600.0,35.6301,35.6399,35.5815,35.5815,4600.0
2005-06-30 12:10:00,36.55,36.64,36.55,36.63,4500.0,35.5815,35.6691,35.5815,35.6593,4500.0
2005-06-30 12:20:00,36.63,36.64,36.57,36.6,4500.0,35.6593,35.6691,35.6009,35.6301,4500.0
2005-06-30 12:30:00,36.58,36.61,36.55,36.56,6200.0,35.6107,35.6399,35.5815,35.5912,6200.0
2005-06-30 12:40:00,36.55,36.6,36.51,36.57,8700.0,35.5815,35.6301,35.5425,35.6009,8700.0
2005-06-30 12:50:00,36.56,36.57,36.52,36.54,3400.0,35.5912,35.6009,35.5523,35.5717,3400.0
2005-06-30 13:00:00,36.55,36.55,36.53,36.53,2400.0,35.5815,35.5815,35.562,35.562,2400.0
2005-06-30 13:10:00,36.53,36.57,36.53,36.56,4300.0,35.562,35.6009,35.562,35.5912,4300.0
2005-06-30 13:20:00,36.57,36.57,36.51,36.52,4100.0,35.6009,35.6009,35.5425,35.5523,4100.0
2005-06-30 13:30:00,36.53,36.53,36.5,36.52,1500.0,35.562,35.562,35.5328,35.5523,1500.0
2005-06-30 13:40:00,36.5,36.56,36.5,36.53,3500.0,35.5328,35.5912,35.5328,35.562,3500.0
2005-06-30 13:50:00,36.54,36.59,36.54,36.58,4900.0,35.5717,35.6204,35.5717,35.6107,4900.0
2005-06-30 14:00:00,36.59,36.6,36.56,36.6,6100.0,35.6204,35.6301,35.5912,35.6301,6100.0
2005-06-30 14:10:00,36.6,36.7,36.58,36.65,6600.0,35.6301,35.7275,35.6107,35.6788,6600.0
2005-06-30 14:20:00,36.65,36.7,36.5,36.58,6500.0,35.6788,35.7275,35.5328,35.6107,6500.0
2005-06-30 14:30:00,36.58,36.58,36.45,36.47,7300.0,35.6107,35.6107,35.4841,35.5036,7300.0
2005-06-30 14:40:00,36.46,36.52,36.46,36.52,8000.0,35.4938,35.5523,35.4938,35.5523,8000.0
2005-06-30 14:50:00,36.48,36.55,36.44,36.55,6900.0,35.5133,35.5815,35.4744,35.5815,6900.0
2005-06-30 15:00:00,36.55,36.55,36.44,36.47,13400.0,35.5815,35.5815,35.4744,35.5036,13400.0
2005-06-30 15:10:00,36.48,36.57,36.44,36.57,14100.0,35.5133,35.6009,35.4744,35.6009,14100.0
2005-06-30 15:20:00,36.56,36.59,36.43,36.47,17300.0,35.5912,35.6204,35.4646,35.5036,17300.0
2005-06-30 15:30:00,36.48,36.5,36.45,36.5,8900.0,35.5133,35.5328,35.4841,35.5328,8900.0
2005-06-30 15:40:00,36.5,36.53,36.47,36.47,8000.0,35.5328,35.562,35.5036,35.5036,8000.0
2005-06-30 15:50:00,36.47,36.51,36.42,36.49,35700.0,35.5036,35.5425,35.4549,35.523,35700.0
2005-07-01 09:30:00,36.5,36.75,36.5,36.72,9100.0,35.5328,35.7762,35.5328,35.747,9100.0
2005-07-01 09:40:00,36.72,36.72,36.51,36.52,3500.0,35.747,35.747,35.5425,35.5523,3500.0
2005-07-01 09:50:00,36.54,36.68,36.53,36.57,4300.0,35.5717,35.708,35.562,35.6009,4300.0
2005-07-01 10:00:00,36.63,36.88,36.59,36.69,6200.0,35.6593,35.9027,35.6204,35.7177,6200.0
2005-07-01 10:10:00,36.67,36.73,36.65,36.66,2700.0,35.6983,35.7567,35.6788,35.6885,2700.0
2005-07-01 10:20:00,36.66,36.66,36.52,36.55,2900.0,35.6885,35.6885,35.5523,35.5815,2900.0
2005-07-01 10:30:00,36.55,36.55,36.48,36.52,9100.0,35.5815,35.5815,35.5133,35.5523,9100.0
2005-07-01 10:40:00,36.52,36.52,36.39,36.45,5700.0,35.5523,35.5523,35.4257,35.4841,5700.0
2005-07-01 10:50:00,36.44,36.44,36.22,36.27,14500.0,35.4744,35.4744,35.2602,35.3089,14500.0
2005-07-01 11:00:00,36.21,36.21,36.12,36.2,5900.0,35.2505,35.2505,35.1629,35.2407,5900.0
2005-07-01 11:10:00,36.2,36.26,36.2,36.23,2800.0,35.2407,35.2991,35.2407,35.2699,2800.0
2005-07-01 11:20:00,36.23,36.25,36.21,36.25,5200.0,35.2699,35.2894,35.2505,35.2894,5200.0
2005-07-01 11:30:00,36.25,36.25,36.16,36.17,3700.0,35.2894,35.2894,35.2018,35.2115,3700.0
2005-07-01 11:40:00,36.17,36.2,36.15,36.16,1900.0,35.2115,35.2407,35.1921,35.2018,1900.0
2005-07-01 11:50:00,36.19,36.2,36.15,36.15,1600.0,35.231,35.2407,35.1921,35.1921,1600.0
2005-07-01 12:00:00,36.13,36.19,36.13,36.18,1900.0,35.1726,35.231,35.1726,35.2213,1900.0
2005-07-01 12:10:00,36.18,36.19,36.13,36.16,1700.0,35.2213,35.231,35.1726,35.2018,1700.0
2005-07-01 12:20:00,36.17,36.21,36.16,36.17,3400.0,35.2115,35.2505,35.2018,35.2115,3400.0
2005-07-01 12:30:00,36.15,36.17,36.13,36.17,1800.0,35.1921,35.2115,35.1726,35.2115,1800.0
2005-07-01 12:40:00,36.15,36.16,36.14,36.14,2800.0,35.1921,35.2018,35.1823,35.1823,2800.0
2005-07-01 12:50:00,36.14,36.16,36.12,36.13,3000.0,35.1823,35.2018,35.1629,35.1726,3000.0
2005-07-01 13:00:00,36.13,36.13,36.07,36.13,2900.0,35.1726,35.1726,35.1142,35.1726,2900.0
2005-07-01 13:10:00,36.13,36.2,36.13,36.2,3300.0,35.1726,35.2407,35.1726,35.2407,3300.0
2005-07-01 13:20:00,36.2,36.22,36.16,36.21,4500.0,35.2407,35.2602,35.2018,35.2505,4500.0
2005-07-01 13:30:00,36.19,36.21,36.18,36.19,2300.0,35.231,35.2505,35.2213,35.231,2300.0
2005-07-01 13:40:00,36.19,36.2,36.17,36.2,1300.0,35.231,35.2407,35.2115,35.2407,1300.0
2005-07-01 13:50:00,36.2,36.27,36.2,36.23,7500.0,35.2407,35.3089,35.2407,35.2699,7500.0
2005-07-01 14:00:00,36.19,36.26,36.19,36.25,4100.0,35.231,35.2991,35.231,35.2894,4100.0
2005-07-01 14:10:00,36.27,36.3,36.24,36.24,5500.0,35.3089,35.3381,35.2797,35.2797,5500.0
2005-07-01 14:20:00,36.22,36.25,36.19,36.22,4700.0,35.2602,35.2894,35.231,35.2602,4700.0
2005-07-01 14:30:00,36.22,36.3,36.19,36.3,6000.0,35.2602,35.3381,35.231,35.3381,6000.0
2005-07-01 14:40:00,36.28,36.32,36.28,36.31,7200.0,35.3186,35.3576,35.3186,35.3478,7200.0
2005-07-01 14:50:00,36.31,36.36,36.31,36.34,5500.0,35.3478,35.3965,35.3478,35.377,5500.0
2005-07-01 15:00:00,36.34,36.35,36.29,36.33,5100.0,35.377,35.3868,35.3283,35.3673,5100.0
2005-07-01 15:10:00,36.28,36.35,36.26,36.35,4000.0,35.3186,35.3868,35.2991,35.3868,4000.0
2005-07-01 15:20:00,36.32,36.35,36.3,36.3,3700.0,35.3576,35.3868,35.3381,35.3381,3700.0
2005-07-01 15:30:00,36.3,36.35,36.29,36.33,2100.0,35.3381,35.3868,35.3283,35.3673,2100.0
2005-07-01 15:40:00,36.3,36.31,36.26,36.29,6700.0,35.3381,35.3478,35.2991,35.3283,6700.0
2005-07-01 15:50:00,36.29,36.3,36.25,36.3,23800.0,35.3283,35.3381,35.2894,35.3381,23800.0
2005-07-05 09:30:00,36.35,36.43,36.35,36.43,40800.0,35.3868,35.4646,35.3868,35.4646,40800.0
2005-07-05 09:40:00,36.46,36.46,36.3,36.3,5800.0,35.4938,35.4938,35.3381,35.3381,5800.0
2005-07-05 09:50:00,36.27,36.4,36.27,36.38,24800.0,35.3089,35.4354,35.3089,35.416,24800.0
2005-07-05 10:00:00,36.35,36.5,36.35,36.5,7100.0,35.3868,35.5328,35.3868,35.5328,7100.0
2005-07-05 10:10:00,36.5,36.55,36.45,36.52,7400.0,35.5328,35.5815,35.4841,35.5523,7400.0
2005-07-05 10:20:00,36.52,36.55,36.51,36.51,3400.0,35.5523,35.5815,35.5425,35.5425,3400.0
2005-07-05 10:30:00,36.55,36.65,36.55,36.62,4700.0,35.5815,35.6788,35.5815,35.6496,4700.0
2005-07-05 10:40:00,36.63,36.65,36.56,36.64,9200.0,35.6593,35.6788,35.5912,35.6691,9200.0
2005-07-05 10:50:00,36.63,36.63,36.51,36.51,3200.0,35.6593,35.6593,35.5425,35.5425,3200.0
2005-07-05 11:00:00,36.51,36.57,36.5,36.52,3400.0,35.5425,35.6009,35.5328,35.5523,3400.0
2005-07-05 11:10:00,36.54,36.55,36.52,36.54,1400.0,35.5717,35.5815,35.5523,35.5717,1400.0
2005-07-05 11:20:00,36.55,36.55,36.53,36.55,1700.0,35.5815,35.5815,35.562,35.5815,1700.0
2005-07-05 11:30:00,36.55,36.57,36.52,36.52,1200.0,35.5815,35.6009,35.5523,35.5523,1200.0
2005-07-05 11:40:00,36.55,36.56,36.5,36.55,2400.0,35.5815,35.5912,35.5328,35.5815,2400.0
2005-07-05 11:50:00,36.54,36.58,36.54,36.56,1400.0,35.5717,35.6107,35.5717,35.5912,1400.0
2005-07-05 12:00:00,36.55,36.55,36.5,36.5,2000.0,35.5815,35.5815,35.5328,35.5328,2000.0
2005-07-05 12:10:00,36.52,36.55,36.52,36.53,1800.0,35.5523,35.5815,35.5523,35.562,1800.0
2005-07-05 12:20:00,36.53,36.55,36.52,36.55,4600.0,35.562,35.5815,35.5523,35.5815,4600.0
2005-07-05 12:30:00,36.52,36.55,36.52,36.54,2500.0,35.5523,35.5815,35.5523,35.5717,2500.0
2005-07-05 12:40:00,36.54,36.55,36.5,36.5,20400.0,35.5717,35.5815,35.5328,35.5328,20400.0
2005-07-05 12:50:00,36.54,36.55,36.51,36.52,3100.0,35.5717,35.5815,35.5425,35.5523,3100.0
2005-07-05 13:00:00,36.52,36.54,36.52,36.52,1200.0,35.5523,35.5717,35.5523,35.5523,1200.0
2005-07-05 13:10:00,36.51,36.51,36.5,36.51,1100.0,35.5425,35.5425,35.5328,35.5425,1100.0
2005-07-05 13:20:00,36.49,36.51,36.49,36.49,400.0,35.523,35.5425,35.523,35.523,400.0
2005-07-05 13:30:00,36.49,36.49,36.46,36.47,1200.0,35.523,35.523,35.4938,35.5036,1200.0
2005-07-05 13:40:00,36.48,36.5,36.45,36.48,3400.0,35.5133,35.5328,35.4841,35.5133,3400.0
2005-07-05 13:50:00,36.49,36.49,36.48,36.48,2300.0,35.523,35.523,35.5133,35.5133,2300.0
2005-07-05 14:00:00,36.49,36.5,36.46,36.47,4000.0,35.523,35.5328,35.4938,35.5036,4000.0
2005-07-05 14:10:00,36.48,36.5,36.43,36.49,6100.0,35.5133,35.5328,35.4646,35.523,6100.0
2005-07-05 14:20:00,36.5,36.5,36.48,36.49,4900.0,35.5328,35.5328,35.5133,35.523,4900.0
2005-07-05 14:30:00,36.5,36.54,36.49,36.53,7800.0,35.5328,35.5717,35.523,35.562,7800.0
2005-07-05 14:40:00,36.52,36.53,36.46,36.53,5300.0,35.5523,35.562,35.4938,35.562,5300.0
2005-07-05 14:50:00,36.53,36.55,36.45,36.46,6600.0,35.562,35.5815,35.4841,35.4938,6600.0
2005-07-05 15:00:00,36.47,36.48,36.45,36.48,3800.0,35.5036,35.5133,35.4841,35.5133,3800.0
2005-07-05 15:10:00,36.48,36.55,36.48,36.53,2900.0,35.5133,35.5815,35.5133,35.562,2900.0
2005-07-05 15:20:00,36.54,36.55,36.52,36.53,3500.0,35.5717,35.5815,35.5523,35.562,3500.0
2005-07-05 15:30:00,36.53,36.55,36.48,36.51,4600.0,35.562,35.5815,35.5133,35.5425,4600.0
2005-07-05 15:40:00,36.5,36.55,36.5,36.55,2400.0,35.5328,35.5815,35.5328,35.5815,2400.0
2005-07-05 15:50:00,36.55,36.55,36.51,36.51,9500.0,35.5815,35.5815,35.5425,35.5425,9500.0
2005-07-06 09:30:00,36.4,36.42,36.32,36.32,6900.0,35.4354,35.4549,35.3576,35.3576,6900.0
2005-07-06 09:40:00,36.35,36.36,36.28,36.28,4600.0,35.3868,35.3965,35.3186,35.3186,4600.0
2005-07-06 09:50:00,36.28,36.35,36.26,36.27,6500.0,35.3186,35.3868,35.2991,35.3089,6500.0
2005-07-06 10:00:00,36.28,36.35,36.24,36.24,7700.0,35.3186,35.3868,35.2797,35.2797,7700.0
2005-07-06 10:10:00,36.31,36.31,36.25,36.25,3300.0,35.3478,35.3478,35.2894,35.2894,3300.0
2005-07-06 10:20:00,36.28,36.28,36.19,36.19,7900.0,35.3186,35.3186,35.231,35.231,7900.0
2005-07-06 10:30:00,36.16,36.16,36.06,36.1,7400.0,35.2018,35.2018,35.1044,35.1434,7400.0
2005-07-06 10:40:00,36.1,36.18,36.09,36.18,5800.0,35.1434,35.2213,35.1336,35.2213,5800.0
2005-07-06 10:50:00,36.15,36.19,36.15,36.17,2700.0,35.1921,35.231,35.1921,35.2115,2700.0
2005-07-06 11:00:00,36.18,36.27,36.18,36.27,13200.0,35.2213,35.3089,35.2213,35.3089,13200.0
2005-07-06 11:10:00,36.26,36.3,36.26,36.29,19700.0,35.2991,35.3381,35.2991,35.3283,19700.0
2005-07-06 11:20:00,36.29,36.3,36.24,36.3,1500.0,35.3283,35.3381,35.2797,35.3381,1500.0
2005-07-06 11:30:00,36.3,36.3,36.18,36.21,8800.0,35.3381,35.3381,35.2213,35.2505,8800.0
2005-07-06 11:40:00,36.21,36.22,36.14,36.14,9000.0,35.2505,35.2602,35.1823,35.1823,9000.0
2005-07-06 11:50:00,36.15,36.2,36.14,36.2,2800.0,35.1921,35.2407,35.1823,35.2407,2800.0
2005-07-06 12:00:00,36.2,36.2,36.13,36.15,3900.0,35.2407,35.2407,35.1726,35.1921,3900.0
2005-07-06 12:10:00,36.17,36.21,36.17,36.19,3100.0,35.2115,35.2505,35.2115,35.231,3100.0
2005-07-06 12:20:00,36.19,36.21,36.13,36.16,4300.0,35.231,35.2505,35.1726,35.2018,4300.0
2005-07-06 12:30:00,36.16,36.16,36.05,36.09,5600.0,35.2018,35.2018,35.0947,35.1336,5600.0
2005-07-06 12:40:00,36.09,36.1,36.01,36.06,6400.0,35.1336,35.1434,35.0558,35.1044,6400.0
2005-07-06 12:50:00,36.1,36.15,36.09,36.1,2000.0,35.1434,35.1921,35.1336,35.1434,2000.0
2005-07-06 13:00:00,36.11,36.13,36.11,36.12,3500.0,35.1531,35.1726,35.1531,35.1629,3500.0
2005-07-06 13:10:00,36.13,36.21,36.13,36.21,6100.0,35.1726,35.2505,35.1726,35.2505,6100.0
2005-07-06 13:20:00,36.2,36.23,36.19,36.22,3800.0,35.2407,35.2699,35.231,35.2602,3800.0
2005-07-06 13:30:00,36.22,36.25,36.22,36.25,2800.0,35.2602,35.2894,35.2602,35.2894,2800.0
2005-07-06 13:40:00,36.25,36.25,36.17,36.2,2900.0,35.2894,35.2894,35.2115,35.2407,2900.0
2005-07-06 13:50:00,36.19,36.23,36.13,36.18,6700.0,35.231,35.2699,35.1726,35.2213,6700.0
2005-07-06 14:00:00,36.16,36.25,36.12,36.14,33000.0,35.2018,35.2894,35.1629,35.1823,33000.0
2005-07-06 14:10:00,36.17,36.18,36.13,36.13,5100.0,35.2115,35.2213,35.1726,35.1726,5100.0
2005-07-06 14:20:00,36.15,36.15,36.06,36.07,4400.0,35.1921,35.1921,35.1044,35.1142,4400.0
2005-07-06 14:30:00,36.02,36.02,35.98,35.98,6200.0,35.0655,35.0655,35.0266,35.0266,6200.0
2005-07-06 14:40:00,36.0,36.1,35.91,36.03,40100.0,35.046,35.1434,34.9584,35.0752,40100.0
2005-07-06 14:50:00,36.05,36.09,35.99,36.03,16800.0,35.0947,35.1336,35.0363,35.0752,16800.0
2005-07-06 15:00:00,36.03,36.05,36.02,36.05,13000.0,35.0752,35.0947,35.0655,35.0947,13000.0
2005-07-06 15:10:00,36.05,36.11,36.03,36.09,10300.0,35.0947,35.1531,35.0752,35.1336,10300.0
2005-07-06 15:20:00,36.1,36.1,36.02,36.03,6700.0,35.1434,35.1434,35.0655,35.0752,6700.0
2005-07-06 15:30:00,36.05,36.05,36.02,36.04,3300.0,35.0947,35.0947,35.0655,35.085,3300.0
2005-07-06 15:40:00,36.03,36.04,35.93,36.03,11700.0,35.0752,35.085,34.9779,35.0752,11700.0
2005-07-06 15:50:00,36.04,36.12,36.01,36.02,19500.0,35.085,35.1629,35.0558,35.0655,19500.0
2005-07-07 09:30:00,35.76,35.8,35.59,35.69,8100.0,34.8124,34.8513,34.6469,34.7442,8100.0
2005-07-07 09:40:00,35.64,35.74,35.64,35.68,3100.0,34.6956,34.7929,34.6956,34.7345,3100.0
2005-07-07 09:50:00,35.74,35.79,35.66,35.77,10800.0,34.7929,34.8416,34.715,34.8221,10800.0
2005-07-07 10:00:00,35.78,35.9,35.76,35.89,9500.0,34.8319,34.9487,34.8124,34.9389,9500.0
2005-07-07 10:10:00,35.91,36.15,35.91,36.11,12000.0,34.9584,35.1921,34.9584,35.1531,12000.0
2005-07-07 10:20:00,36.16,36.18,36.09,36.16,6300.0,35.2018,35.2213,35.1336,35.2018,6300.0
2005-07-07 10:30:00,36.16,36.16,36.0,36.13,8400.0,35.2018,35.2018,35.046,35.1726,8400.0
2005-07-07 10:40:00,36.14,36.21,36.11,36.19,7200.0,35.1823,35.2505,35.1531,35.231,7200.0
2005-07-07 10:50:00,36.15,36.18,36.07,36.15,4400.0,35.1921,35.2213,35.1142,35.1921,4400.0
2005-07-07 11:00:00,36.15,36.18,36.08,36.16,6300.0,35.1921,35.2213,35.1239,35.2018,6300.0
2005-07-07 11:10:00,36.17,36.29,36.16,36.28,7500.0,35.2115,35.3283,35.2018,35.3186,7500.0
2005-07-07 11:20:00,36.28,36.35,36.27,36.29,15700.0,35.3186,35.3868,35.3089,35.3283,15700.0
2005-07-07 11:30:00,36.27,36.41,36.27,36.41,6400.0,35.3089,35.4452,35.3089,35.4452,6400.0
2005-07-07 11:40:00,36.42,36.43,36.28,36.33,7500.0,35.4549,35.4646,35.3186,35.3673,7500.0
2005-07-07 11:50:00,36.3,36.4,36.28,36.4,2000.0,35.3381,35.4354,35.3186,35.4354,2000.0
2005-07-07 12:00:00,36.43,36.53,36.43,36.51,2400.0,35.4646,35.562,35.4646,35.5425,2400.0
2005-07-07 12:10:00,36.47,36.56,36.4,36.56,4600.0,35.5036,35.5912,35.4354,35.5912,4600.0
2005-07-07 12:20:00,36.56,36.68,36.56,36.68,11600.0,35.5912,35.708,35.5912,35.708,11600.0
2005-07-07 12:30:00,36.67,36.68,36.6,36.6,48600.0,35.6983,35.708,35.6301,35.6301,48600.0
2005-07-07 12:40:00,36.59,36.62,36.58,36.58,8800.0,35.6204,35.6496,35.6107,35.6107,8800.0
2005-07-07 12:50:00,36.58,36.58,36.42,36.42,34000.0,35.6107,35.6107,35.4549,35.4549,34000.0
2005-07-07 13:00:00,36.42,36.44,36.36,36.36,6700.0,35.4549,35.4744,35.3965,35.3965,6700.0
2005-07-07 13:10:00,36.36,36.41,36.3,36.41,5700.0,35.3965,35.4452,35.3381,35.4452,5700.0
2005-07-07 13:20:00,36.41,36.46,36.4,36.46,2400.0,35.4452,35.4938,35.4354,35.4938,2400.0
2005-07-07 13:30:00,36.49,36.56,36.49,36.55,5000.0,35.523,35.5912,35.523,35.5815,5000.0
2005-07-07 13:40:00,36.55,36.65,36.5,36.55,5100.0,35.5815,35.6788,35.5328,35.5815,5100.0
2005-07-07 13:50:00,36.55,36.55,36.5,36.52,5200.0,35.5815,35.5815,35.5328,35.5523,5200.0
2005-07-07 14:00:00,36.52,36.54,36.47,36.48,4900.0,35.5523,35.5717,35.5036,35.5133,4900.0
2005-07-07 14:10:00,36.48,36.53,36.48,36.52,7100.0,35.5133,35.562,35.5133,35.5523,7100.0
2005-07-07 14:20:00,36.54,36.59,36.54,36.58,7600.0,35.5717,35.6204,35.5717,35.6107,7600.0
2005-07-07 14:30:00,36.58,36.6,36.52,36.59,8500.0,35.6107,35.6301,35.5523,35.6204,8500.0
2005-07-07 14:40:00,36.59,36.6,36.5,36.51,9700.0,35.6204,35.6301,35.5328,35.5425,9700.0
2005-07-07 14:50:00,36.51,36.55,36.51,36.54,6500.0,35.5425,35.5815,35.5425,35.5717,6500.0
2005-07-07 15:00:00,36.55,36.71,36.54,36.7,6800.0,35.5815,35.7372,35.5717,35.7275,6800.0
2005-07-07 15:10:00,36.7,36.71,36.64,36.66,9000.0,35.7275,35.7372,35.6691,35.6885,9000.0
2005-07-07 15:20:00,36.66,36.71,36.66,36.7,8200.0,35.6885,35.7372,35.6885,35.7275,8200.0
2005-07-07 15:30:00,36.7,36.88,36.7,36.83,15200.0,35.7275,35.9027,35.7275,35.854,15200.0
2005-07-07 15:40:00,36.82,36.88,36.81,36.87,11600.0,35.8443,35.9027,35.8346,35.893,11600.0
2005-07-07 15:50:00,36.87,36.9,36.83,36.83,19600.0,35.893,35.9222,35.854,35.854,19600.0
2005-07-08 09:30:00,36.8,36.96,36.75,36.89,8200.0,35.8248,35.9806,35.7762,35.9124,8200.0
2005-07-08 09:40:00,36.86,36.97,36.86,36.92,1700.0,35.8832,35.9903,35.8832,35.9417,1700.0
2005-07-08 09:50:00,36.92,36.98,36.88,36.88,3200.0,35.9417,36.0001,35.9027,35.9027,3200.0
2005-07-08 10:00:00,36.85,36.88,36.81,36.81,2800.0,35.8735,35.9027,35.8346,35.8346,2800.0
2005-07-08 10:10:00,36.77,36.83,36.77,36.79,2400.0,35.7956,35.854,35.7956,35.8151,2400.0
2005-07-08 10:20:00,36.79,36.8,36.73,36.73,1700.0,35.8151,35.8248,35.7567,35.7567,1700.0
2005-07-08 10:30:00,36.73,36.77,36.59,36.59,4600.0,35.7567,35.7956,35.6204,35.6204,4600.0
2005-07-08 10:40:00,36.59,36.6,36.57,36.6,2100.0,35.6204,35.6301,35.6009,35.6301,2100.0
2005-07-08 10:50:00,36.6,36.6,36.55,36.55,2600.0,35.6301,35.6301,35.5815,35.5815,2600.0
2005-07-08 11:00:00,36.55,36.56,36.54,36.54,3100.0,35.5815,35.5912,35.5717,35.5717,3100.0
2005-07-08 11:10:00,36.54,36.55,36.5,36.51,6200.0,35.5717,35.5815,35.5328,35.5425,6200.0
2005-07-08 11:20:00,36.51,36.51,36.47,36.49,4700.0,35.5425,35.5425,35.5036,35.523,4700.0
2005-07-08 11:30:00,36.5,36.53,36.49,36.52,8200.0,35.5328,35.562,35.523,35.5523,8200.0
2005-07-08 11:40:00,36.53,36.53,36.47,36.47,2700.0,35.562,35.562,35.5036,35.5036,2700.0
2005-07-08 11:50:00,36.49,36.49,36.46,36.48,2000.0,35.523,35.523,35.4938,35.5133,2000.0
2005-07-08 12:00:00,36.49,36.57,36.48,36.55,12400.0,35.523,35.6009,35.5133,35.5815,12400.0
2005-07-08 12:10:00,36.52,36.53,36.48,36.49,5300.0,35.5523,35.562,35.5133,35.523,5300.0
2005-07-08 12:20:00,36.48,36.48,36.46,36.46,3100.0,35.5133,35.5133,35.4938,35.4938,3100.0
2005-07-08 12:30:00,36.48,36.56,36.48,36.56,4000.0,35.5133,35.5912,35.5133,35.5912,4000.0
2005-07-08 12:40:00,36.57,36.59,36.56,36.59,5600.0,35.6009,35.6204,35.5912,35.6204,5600.0
2005-07-08 12:50:00,36.61,36.61,36.61,36.61,800.0,35.6399,35.6399,35.6399,35.6399,800.0
2005-07-08 13:00:00,36.61,36.64,36.61,36.64,2900.0,35.6399,35.6691,35.6399,35.6691,2900.0
2005-07-08 13:10:00,36.64,36.66,36.63,36.66,1900.0,35.6691,35.6885,35.6593,35.6885,1900.0
2005-07-08 13:20:00,36.66,36.67,36.62,36.67,3600.0,35.6885,35.6983,35.6496,35.6983,3600.0
2005-07-08 13:30:00,36.64,36.68,36.62,36.68,5100.0,35.6691,35.708,35.6496,35.708,5100.0
2005-07-08 13:40:00,36.68,36.7,36.57,36.57,9100.0,35.708,35.7275,35.6009,35.6009,9100.0
2005-07-08 13:50:00,36.57,36.66,36.56,36.56,13300.0,35.6009,35.6885,35.5912,35.5912,13300.0
2005-07-08 14:00:00,36.56,36.57,36.52,36.54,10900.0,35.5912,35.6009,35.5523,35.5717,10900.0
2005-07-08 14:10:00,36.54,36.62,36.5,36.62,10300.0,35.5717,35.6496,35.5328,35.6496,10300.0
2005-07-08 14:20:00,36.62,36.7,36.62,36.68,3900.0,35.6496,35.7275,35.6496,35.708,3900.0
2005-07-08 14:30:00,36.66,36.67,36.62,36.66,4400.0,35.6885,35.6983,35.6496,35.6885,4400.0
2005-07-08 14:40:00,36.67,36.67,36.64,36.66,3000.0,35.6983,35.6983,35.6691,35.6885,3000.0
2005-07-08 14:50:00,36.66,36.67,36.65,36.66,5900.0,35.6885,35.6983,35.6788,35.6885,5900.0
2005-07-08 15:00:00,36.66,36.69,36.65,36.67,9500.0,35.6885,35.7177,35.6788,35.6983,9500.0
2005-07-08 15:10:00,36.68,36.69,36.6,36.68,6500.0,35.708,35.7177,35.6301,35.708,6500.0
2005-07-08 15:20:00,36.69,36.69,36.65,36.68,11500.0,35.7177,35.7177,35.6788,35.708,11500.0
2005-07-08 15:30:00,36.68,36.69,36.65,36.69,58900.0,35.708,35.7177,35.6788,35.7177,58900.0
2005-07-08 15:40:00,36.69,36.71,36.69,36.69,5900.0,35.7177,35.7372,35.7177,35.7177,5900.0
2005-07-08 15:50:00,36.68,36.68,36.64,36.64,13900.0,35.708,35.708,35.6691,35.6691,13900.0
2005-07-11 09:30:00,36.6,36.78,36.6,36.74,9000.0,35.6301,35.8054,35.6301,35.7664,9000.0
2005-07-11 09:40:00,36.75,36.94,36.75,36.93,3700.0,35.7762,35.9611,35.7762,35.9514,3700.0
2005-07-11 09:50:00,36.96,36.98,36.9,36.98,7900.0,35.9806,36.0001,35.9222,36.0001,7900.0
2005-07-11 10:00:00,36.96,37.0,36.92,36.99,11500.0,35.9806,36.0195,35.9417,36.0098,11500.0
2005-07-11 10:10:00,36.99,37.01,36.98,37.0,10000.0,36.0098,36.0293,36.0001,36.0195,10000.0
2005-07-11 10:20:00,37.04,37.05,36.97,36.99,7700.0,36.0585,36.0682,35.9903,36.0098,7700.0
2005-07-11 10:30:00,37.0,37.0,36.98,37.0,6000.0,36.0195,36.0195,36.0001,36.0195,6000.0
2005-07-11 10:40:00,37.0,37.1,37.0,37.05,4400.0,36.0195,36.1169,36.0195,36.0682,4400.0
2005-07-11 10:50:00,37.12,37.13,37.07,37.07,6200.0,36.1364,36.1461,36.0877,36.0877,6200.0
2005-07-11 11:00:00,37.06,37.06,36.99,37.03,12000.0,36.0779,36.0779,36.0098,36.0487,12000.0
2005-07-11 11:10:00,37.04,37.15,37.02,37.14,7900.0,36.0585,36.1656,36.039,36.1558,7900.0
2005-07-11 11:20:00,37.15,37.21,37.14,37.18,9300.0,36.1656,36.224,36.1558,36.1948,9300.0
2005-07-11 11:30:00,37.18,37.32,37.18,37.3,8300.0,36.1948,36.3311,36.1948,36.3116,8300.0
2005-07-11 11:40:00,37.3,37.37,37.3,37.34,3300.0,36.3116,36.3797,36.3116,36.3505,3300.0
2005-07-11 11:50:00,37.35,37.38,37.32,37.35,4300.0,36.3603,36.3895,36.3311,36.3603,4300.0
2005-07-11 12:00:00,37.34,37.36,37.29,37.3,6100.0,36.3505,36.37,36.3018,36.3116,6100.0
2005-07-11 12:10:00,37.31,37.37,37.31,37.35,3100.0,36.3213,36.3797,36.3213,36.3603,3100.0
2005-07-11 12:20:00,37.35,37.41,37.34,37.35,4300.0,36.3603,36.4187,36.3505,36.3603,4300.0
2005-07-11 12:30:00,37.33,37.39,37.33,37.36,3700.0,36.3408,36.3992,36.3408,36.37,3700.0
2005-07-11 12:40:00,37.36,37.41,37.36,37.39,3100.0,36.37,36.4187,36.37,36.3992,3100.0
2005-07-11 12:50:00,37.4,37.43,37.36,37.43,4800.0,36.4089,36.4381,36.37,36.4381,4800.0
2005-07-11 13:00:00,37.41,37.41,37.37,37.39,4200.0,36.4187,36.4187,36.3797,36.3992,4200.0
2005-07-11 13:10:00,37.38,37.45,37.38,37.42,6300.0,36.3895,36.4576,36.3895,36.4284,6300.0
2005-07-11 13:20:00,37.4,37.4,37.28,37.3,4200.0,36.4089,36.4089,36.2921,36.3116,4200.0
2005-07-11 13:30:00,37.27,37.37,37.26,37.36,3400.0,36.2824,36.3797,36.2726,36.37,3400.0
2005-07-11 13:40:00,37.36,37.41,37.36,37.4,8100.0,36.37,36.4187,36.37,36.4089,8100.0
2005-07-11 13:50:00,37.42,37.46,37.42,37.42,5000.0,36.4284,36.4673,36.4284,36.4284,5000.0
2005-07-11 14:00:00,37.43,37.52,37.43,37.5,9300.0,36.4381,36.5258,36.4381,36.5063,9300.0
2005-07-11 14:10:00,37.5,37.5,37.44,37.48,4300.0,36.5063,36.5063,36.4479,36.4868,4300.0
2005-07-11 14:20:00,37.47,37.5,37.41,37.44,5700.0,36.4771,36.5063,36.4187,36.4479,5700.0
2005-07-11 14:30:00,37.43,37.46,37.38,37.39,7400.0,36.4381,36.4673,36.3895,36.3992,7400.0
2005-07-11 14:40:00,37.4,37.4,37.32,37.36,4100.0,36.4089,36.4089,36.3311,36.37,4100.0
2005-07-11 14:50:00,37.37,37.42,37.37,37.42,7200.0,36.3797,36.4284,36.3797,36.4284,7200.0
2005-07-11 15:00:00,37.39,37.41,37.36,37.37,9400.0,36.3992,36.4187,36.37,36.3797,9400.0
2005-07-11 15:10:00,37.37,37.39,37.27,37.27,9400.0,36.3797,36.3992,36.2824,36.2824,9400.0
2005-07-11 15:20:00,37.26,37.35,37.26,37.35,8500.0,36.2726,36.3603,36.2726,36.3603,8500.0
2005-07-11 15:30:00,37.33,37.39,37.33,37.35,7300.0,36.3408,36.3992,36.3408,36.3603,7300.0
2005-07-11 15:40:00,37.35,37.4,37.35,37.4,4500.0,36.3603,36.4089,36.3603,36.4089,4500.0
2005-07-11 15:50:00,37.4,37.4,37.3,37.38,7100.0,36.4089,36.4089,36.3116,36.3895,7100.0
2005-07-12 09:30:00,37.32,37.33,37.27,37.28,5100.0,36.3311,36.3408,36.2824,36.2921,5100.0
2005-07-12 09:40:00,37.25,37.3,37.25,37.3,2200.0,36.2629,36.3116,36.2629,36.3116,2200.0
2005-07-12 09:50:00,37.3,37.41,37.29,37.31,1600.0,36.3116,36.4187,36.3018,36.3213,1600.0
2005-07-12 10:00:00,37.28,37.28,37.16,37.19,3500.0,36.2921,36.2921,36.1753,36.2045,3500.0
2005-07-12 10:10:00,37.2,37.24,37.12,37.12,3800.0,36.2142,36.2532,36.1364,36.1364,3800.0
2005-07-12 10:20:00,37.1,37.1,37.08,37.09,1300.0,36.1169,36.1169,36.0974,36.1071,1300.0
2005-07-12 10:30:00,37.1,37.2,37.1,37.18,2100.0,36.1169,36.2142,36.1169,36.1948,2100.0
2005-07-12 10:40:00,37.22,37.25,37.2,37.21,3200.0,36.2337,36.2629,36.2142,36.224,3200.0
2005-07-12 10:50:00,37.24,37.25,37.2,37.23,1600.0,36.2532,36.2629,36.2142,36.2434,1600.0
2005-07-12 11:00:00,37.22,37.23,37.17,37.2,1800.0,36.2337,36.2434,36.185,36.2142,1800.0
2005-07-12 11:10:00,37.21,37.22,37.17,37.22,3100.0,36.224,36.2337,36.185,36.2337,3100.0
2005-07-12 11:20:00,37.24,37.25,37.19,37.23,5800.0,36.2532,36.2629,36.2045,36.2434,5800.0
2005-07-12 11:30:00,37.22,37.23,37.2,37.23,22400.0,36.2337,36.2434,36.2142,36.2434,22400.0
2005-07-12 11:40:00,37.22,37.27,37.22,37.27,3700.0,36.2337,36.2824,36.2337,36.2824,3700.0
2005-07-12 11:50:00,37.27,37.33,37.27,37.33,6800.0,36.2824,36.3408,36.2824,36.3408,6800.0
2005-07-12 12:00:00,37.34,37.38,37.33,37.38,4700.0,36.3505,36.3895,36.3408,36.3895,4700.0
2005-07-12 12:10:00,37.39,37.44,37.39,37.44,2700.0,36.3992,36.4479,36.3992,36.4479,2700.0
2005-07-12 12:20:00,37.44,37.44,37.4,37.4,2900.0,36.4479,36.4479,36.4089,36.4089,2900.0
2005-07-12 12:30:00,37.41,37.42,37.4,37.41,2300.0,36.4187,36.4284,36.4089,36.4187,2300.0
2005-07-12 12:40:00,37.42,37.42,37.38,37.41,2300.0,36.4284,36.4284,36.3895,36.4187,2300.0
2005-07-12 12:50:00,37.4,37.4,37.39,37.39,1300.0,36.4089,36.4089,36.3992,36.3992,1300.0
2005-07-12 13:00:00,37.39,37.4,37.39,37.4,700.0,36.3992,36.4089,36.3992,36.4089,700.0
2005-07-12 13:10:00,37.41,37.43,37.41,37.43,1100.0,36.4187,36.4381,36.4187,36.4381,1100.0
2005-07-12 13:20:00,37.44,37.46,37.43,37.46,5600.0,36.4479,36.4673,36.4381,36.4673,5600.0
2005-07-12 13:30:00,37.46,37.52,37.46,37.51,5600.0,36.4673,36.5258,36.4673,36.516,5600.0
2005-07-12 13:40:00,37.52,37.52,37.48,37.48,1900.0,36.5258,36.5258,36.4868,36.4868,1900.0
2005-07-12 13:50:00,37.49,37.61,37.49,37.61,3100.0,36.4966,36.6134,36.4966,36.6134,3100.0
2005-07-12 14:00:00,37.61,37.63,37.6,37.6,5500.0,36.6134,36.6328,36.6036,36.6036,5500.0
2005-07-12 14:10:00,37.61,37.64,37.61,37.64,4300.0,36.6134,36.6426,36.6134,36.6426,4300.0
2005-07-12 14:20:00,37.64,37.73,37.64,37.71,7700.0,36.6426,36.7302,36.6426,36.7107,7700.0
2005-07-12 14:30:00,37.71,37.73,37.7,37.71,4500.0,36.7107,36.7302,36.701,36.7107,4500.0
2005-07-12 14:40:00,37.72,37.86,37.72,37.86,10400.0,36.7205,36.8567,36.7205,36.8567,10400.0
2005-07-12 14:50:00,37.86,37.86,37.81,37.82,13000.0,36.8567,36.8567,36.8081,36.8178,13000.0
2005-07-12 15:00:00,37.82,37.89,37.82,37.89,9200.0,36.8178,36.886,36.8178,36.886,9200.0
2005-07-12 15:10:00,37.89,37.9,37.75,37.75,10900.0,36.886,36.8957,36.7497,36.7497,10900.0
2005-07-12 15:20:00,37.74,37.75,37.67,37.67,8500.0,36.7399,36.7497,36.6718,36.6718,8500.0
2005-07-12 15:30:00,37.66,37.69,37.55,37.55,6800.0,36.662,36.6913,36.555,36.555,6800.0
2005-07-12 15:40:00,37.55,37.55,37.47,37.47,8300.0,36.555,36.555,36.4771,36.4771,8300.0
2005-07-12 15:50:00,37.51,37.59,37.51,37.54,13900.0,36.516,36.5939,36.516,36.5452,13900.0
2005-07-13 09:30:00,37.57,37.57,37.42,37.43,3800.0,36.5744,36.5744,36.4284,36.4381,3800.0
2005-07-13 09:40:00,37.44,37.69,37.44,37.63,4900.0,36.4479,36.6913,36.4479,36.6328,4900.0
2005-07-13 09:50:00,37.64,37.68,37.59,37.59,5200.0,36.6426,36.6815,36.5939,36.5939,5200.0
2005-07-13 10:00:00,37.57,37.57,37.4,37.4,6200.0,36.5744,36.5744,36.4089,36.4089,6200.0
2005-07-13 10:10:00,37.42,37.43,37.35,37.38,6600.0,36.4284,36.4381,36.3603,36.3895,6600.0
2005-07-13 10:20:00,37.43,37.43,37.31,37.33,5600.0,36.4381,36.4381,36.3213,36.3408,5600.0
2005-07-13 10:30:00,37.33,37.47,37.29,37.46,4700.0,36.3408,36.4771,36.3018,36.4673,4700.0
2005-07-13 10:40:00,37.47,37.47,37.29,37.39,3900.0,36.4771,36.4771,36.3018,36.3992,3900.0
2005-07-13 10:50:00,37.37,37.38,37.31,37.33,1900.0,36.3797,36.3895,36.3213,36.3408,1900.0
2005-07-13 11:00:00,37.31,37.36,37.3,37.3,3900.0,36.3213,36.37,36.3116,36.3116,3900.0
2005-07-13 11:10:00,37.33,37.36,37.25,37.34,4800.0,36.3408,36.37,36.2629,36.3505,4800.0
2005-07-13 11:20:00,37.32,37.38,37.3,37.37,3600.0,36.3311,36.3895,36.3116,36.3797,3600.0
2005-07-13 11:30:00,37.39,37.42,37.3,37.3,2500.0,36.3992,36.4284,36.3116,36.3116,2500.0
2005-07-13 11:40:00,37.32,37.37,37.3,37.35,2500.0,36.3311,36.3797,36.3116,36.3603,2500.0
2005-07-13 11:50:00,37.35,37.42,37.35,37.39,3800.0,36.3603,36.4284,36.3603,36.3992,3800.0
2005-07-13 12:00:00,37.39,37.42,37.31,37.31,2600.0,36.3992,36.4284,36.3213,36.3213,2600.0
2005-07-13 12:10:00,37.33,37.39,37.33,37.37,2100.0,36.3408,36.3992,36.3408,36.3797,2100.0
2005-07-13 12:20:00,37.37,37.38,37.32,37.32,3300.0,36.3797,36.3895,36.3311,36.3311,3300.0
2005-07-13 12:30:00,37.33,37.44,37.33,37.44,2200.0,36.3408,36.4479,36.3408,36.4479,2200.0
2005-07-13 12:40:00,37.44,37.44,37.28,37.28,2200.0,36.4479,36.4479,36.2921,36.2921,2200.0
2005-07-13 12:50:00,37.27,37.29,37.22,37.23,2800.0,36.2824,36.3018,36.2337,36.2434,2800.0
2005-07-13 13:00:00,37.23,37.3,37.23,37.27,4100.0,36.2434,36.3116,36.2434,36.2824,4100.0
2005-07-13 13:10:00,37.25,37.26,37.22,37.23,2000.0,36.2629,36.2726,36.2337,36.2434,2000.0
2005-07-13 13:20:00,37.22,37.25,37.22,37.24,2600.0,36.2337,36.2629,36.2337,36.2532,2600.0
2005-07-13 13:30:00,37.21,37.25,37.2,37.25,3400.0,36.224,36.2629,36.2142,36.2629,3400.0
2005-07-13 13:40:00,37.25,37.27,37.22,37.22,3800.0,36.2629,36.2824,36.2337,36.2337,3800.0
2005-07-13 13:50:00,37.22,37.22,37.15,37.15,6300.0,36.2337,36.2337,36.1656,36.1656,6300.0
2005-07-13 14:00:00,37.15,37.16,37.12,37.14,7200.0,36.1656,36.1753,36.1364,36.1558,7200.0
2005-07-13 14:10:00,37.13,37.22,37.12,37.18,4800.0,36.1461,36.2337,36.1364,36.1948,4800.0
2005-07-13 14:20:00,37.17,37.17,37.06,37.07,4400.0,36.185,36.185,36.0779,36.0877,4400.0
2005-07-13 14:30:00,37.06,37.06,37.04,37.04,4600.0,36.0779,36.0779,36.0585,36.0585,4600.0
2005-07-13 14:40:00,37.04,37.13,37.04,37.12,6300.0,36.0585,36.1461,36.0585,36.1364,6300.0
2005-07-13 14:50:00,37.14,37.24,37.13,37.19,6600.0,36.1558,36.2532,36.1461,36.2045,6600.0
2005-07-13 15:00:00,37.18,37.19,37.13,37.17,2600.0,36.1948,36.2045,36.1461,36.185,2600.0
2005-07-13 15:10:00,37.19,37.22,37.18,37.2,3700.0,36.2045,36.2337,36.1948,36.2142,3700.0
2005-07-13 15:20:00,37.2,37.2,37.16,37.18,5500.0,36.2142,36.2142,36.1753,36.1948,5500.0
2005-07-13 15:30:00,37.19,37.22,37.18,37.2,6500.0,36.2045,36.2337,36.1948,36.2142,6500.0
2005-07-13 15:40:00,37.2,37.21,37.17,37.17,8200.0,36.2142,36.224,36.185,36.185,8200.0
2005-07-13 15:50:00,37.17,37.17,37.1,37.11,29500.0,36.185,36.185,36.1169,36.1266,29500.0
2005-07-14 09:30:00,37.11,37.14,37.03,37.12,16300.0,36.1266,36.1558,36.0487,36.1364,16300.0
2005-07-14 09:40:00,37.11,37.32,37.05,37.32,7300.0,36.1266,36.3311,36.0682,36.3311,7300.0
2005-07-14 09:50:00,37.3,37.35,37.22,37.22,4900.0,36.3116,36.3603,36.2337,36.2337,4900.0
2005-07-14 10:00:00,37.22,37.27,37.2,37.24,4100.0,36.2337,36.2824,36.2142,36.2532,4100.0
2005-07-14 10:10:00,37.24,37.24,37.19,37.22,4200.0,36.2532,36.2532,36.2045,36.2337,4200.0
2005-07-14 10:20:00,37.23,37.24,37.21,37.23,6300.0,36.2434,36.2532,36.224,36.2434,6300.0
2005-07-14 10:30:00,37.24,37.39,37.24,37.31,6000.0,36.2532,36.3992,36.2532,36.3213,6000.0
2005-07-14 10:40:00,37.32,37.33,37.2,37.2,3500.0,36.3311,36.3408,36.2142,36.2142,3500.0
2005-07-14 10:50:00,37.19,37.21,37.15,37.15,2100.0,36.2045,36.224,36.1656,36.1656,2100.0
2005-07-14 11:00:00,37.15,37.22,37.15,37.19,1800.0,36.1656,36.2337,36.1656,36.2045,1800.0
2005-07-14 11:10:00,37.2,37.2,37.15,37.16,2200.0,36.2142,36.2142,36.1656,36.1753,2200.0
2005-07-14 11:20:00,37.16,37.16,37.12,37.12,2500.0,36.1753,36.1753,36.1364,36.1364,2500.0
2005-07-14 11:30:00,37.13,37.16,37.1,37.15,3100.0,36.1461,36.1753,36.1169,36.1656,3100.0
2005-07-14 11:40:00,37.15,37.2,37.15,37.16,8600.0,36.1656,36.2142,36.1656,36.1753,8600.0
2005-07-14 11:50:00,37.19,37.2,37.09,37.14,4300.0,36.2045,36.2142,36.1071,36.1558,4300.0
2005-07-14 12:00:00,37.15,37.2,37.13,37.2,2500.0,36.1656,36.2142,36.1461,36.2142,2500.0
2005-07-14 12:10:00,37.17,37.21,37.16,37.21,2900.0,36.185,36.224,36.1753,36.224,2900.0
2005-07-14 12:20:00,37.19,37.21,37.17,37.19,2000.0,36.2045,36.224,36.185,36.2045,2000.0
2005-07-14 12:30:00,37.21,37.27,37.2,37.27,2800.0,36.224,36.2824,36.2142,36.2824,2800.0
2005-07-14 12:40:00,37.25,37.26,37.25,37.25,3000.0,36.2629,36.2726,36.2629,36.2629,3000.0
2005-07-14 12:50:00,37.23,37.26,37.19,37.19,3000.0,36.2434,36.2726,36.2045,36.2045,3000.0
2005-07-14 13:00:00,37.19,37.2,37.18,37.2,3500.0,36.2045,36.2142,36.1948,36.2142,3500.0
2005-07-14 13:10:00,37.21,37.28,37.21,37.27,4300.0,36.224,36.2921,36.224,36.2824,4300.0
2005-07-14 13:20:00,37.27,37.27,37.24,37.24,2700.0,36.2824,36.2824,36.2532,36.2532,2700.0
2005-07-14 13:30:00,37.24,37.25,37.19,37.19,3700.0,36.2532,36.2629,36.2045,36.2045,3700.0
2005-07-14 13:40:00,37.2,37.2,37.1,37.11,3400.0,36.2142,36.2142,36.1169,36.1266,3400.0
2005-07-14 13:50:00,37.11,37.17,37.06,37.07,2100.0,36.1266,36.185,36.0779,36.0877,2100.0
2005-07-14 14:00:00,37.07,37.11,37.07,37.11,2700.0,36.0877,36.1266,36.0877,36.1266,2700.0
2005-07-14 14:10:00,37.1,37.14,37.05,37.08,3900.0,36.1169,36.1558,36.0682,36.0974,3900.0
2005-07-14 14:20:00,37.08,37.12,37.05,37.12,4500.0,36.0974,36.1364,36.0682,36.1364,4500.0
2005-07-14 14:30:00,37.12,37.13,37.08,37.1,1500.0,36.1364,36.1461,36.0974,36.1169,1500.0
2005-07-14 14:40:00,37.0,37.04,37.0,37.04,27600.0,36.0195,36.0585,36.0195,36.0585,27600.0
2005-07-14 14:50:00,37.04,37.06,37.0,37.04,6600.0,36.0585,36.0779,36.0195,36.0585,6600.0
2005-07-14 15:00:00,37.04,37.07,37.04,37.06,5600.0,36.0585,36.0877,36.0585,36.0779,5600.0
2005-07-14 15:10:00,37.06,37.07,37.03,37.03,4300.0,36.0779,36.0877,36.0487,36.0487,4300.0
2005-07-14 15:20:00,37.06,37.06,37.03,37.04,10800.0,36.0779,36.0779,36.0487,36.0585,10800.0
2005-07-14 15:30:00,37.04,37.04,37.03,37.04,14400.0,36.0585,36.0585,36.0487,36.0585,14400.0
2005-07-14 15:40:00,37.04,37.04,37.03,37.04,12900.0,36.0585,36.0585,36.0487,36.0585,12900.0
2005-07-14 15:50:00,37.04,37.08,37.03,37.03,69800.0,36.0585,36.0974,36.0487,36.0487,69800.0
2005-07-15 09:30:00,36.95,37.03,36.95,37.03,6500.0,35.9709,36.0487,35.9709,36.0487,6500.0
2005-07-15 09:40:00,37.02,37.02,36.93,37.01,2200.0,36.039,36.039,35.9514,36.0293,2200.0
2005-07-15 09:50:00,37.01,37.01,36.45,36.81,21400.0,36.0293,36.0293,35.4841,35.8346,21400.0
2005-07-15 10:00:00,36.78,36.86,36.78,36.86,7300.0,35.8054,35.8832,35.8054,35.8832,7300.0
2005-07-15 10:10:00,36.86,36.9,36.86,36.89,5000.0,35.8832,35.9222,35.8832,35.9124,5000.0
2005-07-15 10:20:00,36.88,36.94,36.86,36.94,5700.0,35.9027,35.9611,35.8832,35.9611,5700.0
2005-07-15 10:30:00,36.97,36.99,36.96,36.99,12700.0,35.9903,36.0098,35.9806,36.0098,12700.0
2005-07-15 10:40:00,36.99,37.0,36.96,36.99,5900.0,36.0098,36.0195,35.9806,36.0098,5900.0
2005-07-15 10:50:00,36.97,36.99,36.88,36.95,3200.0,35.9903,36.0098,35.9027,35.9709,3200.0
2005-07-15 11:00:00,36.95,37.0,36.92,37.0,10500.0,35.9709,36.0195,35.9417,36.0195,10500.0
2005-07-15 11:10:00,37.0,37.0,36.99,37.0,8500.0,36.0195,36.0195,36.0098,36.0195,8500.0
2005-07-15 11:20:00,37.0,37.05,36.99,37.05,17300.0,36.0195,36.0682,36.0098,36.0682,17300.0
2005-07-15 11:30:00,37.05,37.06,37.04,37.05,3200.0,36.0682,36.0779,36.0585,36.0682,3200.0
2005-07-15 11:40:00,37.05,37.05,36.96,37.03,7000.0,36.0682,36.0682,35.9806,36.0487,7000.0
2005-07-15 11:50:00,36.97,37.03,36.94,36.94,2000.0,35.9903,36.0487,35.9611,35.9611,2000.0
2005-07-15 12:00:00,36.94,36.96,36.93,36.96,3000.0,35.9611,35.9806,35.9514,35.9806,3000.0
2005-07-15 12:10:00,36.96,36.97,36.94,36.97,2600.0,35.9806,35.9903,35.9611,35.9903,2600.0
2005-07-15 12:20:00,36.95,36.98,36.93,36.93,1900.0,35.9709,36.0001,35.9514,35.9514,1900.0
2005-07-15 12:30:00,36.93,36.94,36.86,36.89,6600.0,35.9514,35.9611,35.8832,35.9124,6600.0
2005-07-15 12:40:00,36.88,36.94,36.88,36.94,2000.0,35.9027,35.9611,35.9027,35.9611,2000.0
2005-07-15 12:50:00,36.93,36.95,36.92,36.93,2100.0,35.9514,35.9709,35.9417,35.9514,2100.0
2005-07-15 13:00:00,36.94,36.96,36.9,36.94,4400.0,35.9611,35.9806,35.9222,35.9611,4400.0
2005-07-15 13:10:00,36.94,36.94,36.92,36.94,3600.0,35.9611,35.9611,35.9417,35.9611,3600.0
2005-07-15 13:20:00,36.94,36.95,36.87,36.89,2800.0,35.9611,35.9709,35.893,35.9124,2800.0
2005-07-15 13:30:00,36.92,36.95,36.91,36.94,6000.0,35.9417,35.9709,35.9319,35.9611,6000.0
2005-07-15 13:40:00,36.94,36.95,36.94,36.95,3400.0,35.9611,35.9709,35.9611,35.9709,3400.0
2005-07-15 13:50:00,36.95,36.98,36.95,36.98,17500.0,35.9709,36.0001,35.9709,36.0001,17500.0
2005-07-15 14:00:00,36.98,36.99,36.96,36.98,19400.0,36.0001,36.0098,35.9806,36.0001,19400.0
2005-07-15 14:10:00,36.98,37.0,36.98,37.0,13600.0,36.0001,36.0195,36.0001,36.0195,13600.0
2005-07-15 14:20:00,37.0,37.02,37.0,37.02,4700.0,36.0195,36.039,36.0195,36.039,4700.0
2005-07-15 14:30:00,37.03,37.06,36.99,37.05,13700.0,36.0487,36.0779,36.0098,36.0682,13700.0
2005-07-15 14:40:00,37.05,37.08,37.05,37.07,7500.0,36.0682,36.0974,36.0682,36.0877,7500.0
2005-07-15 14:50:00,37.06,37.11,37.06,37.11,5400.0,36.0779,36.1266,36.0779,36.1266,5400.0
2005-07-15 15:00:00,37.11,37.17,37.11,37.17,8300.0,36.1266,36.185,36.1266,36.185,8300.0
2005-07-15 15:10:00,37.17,37.17,37.13,37.15,2800.0,36.185,36.185,36.1461,36.1656,2800.0
2005-07-15 15:20:00,37.15,37.22,37.15,37.18,2700.0,36.1656,36.2337,36.1656,36.1948,2700.0
2005-07-15 15:30:00,37.18,37.21,37.16,37.21,11200.0,36.1948,36.224,36.1753,36.224,11200.0
2005-07-15 15:40:00,37.21,37.23,37.16,37.17,9000.0,36.224,36.2434,36.1753,36.185,9000.0
2005-07-15 15:50:00,37.2,37.22,37.19,37.2,17600.0,36.2142,36.2337,36.2045,36.2142,17600.0
2005-07-18 09:30:00,37.13,37.17,37.08,37.08,6700.0,36.1461,36.185,36.0974,36.0974,6700.0
2005-07-18 09:40:00,37.08,37.2,37.08,37.2,5500.0,36.0974,36.2142,36.0974,36.2142,5500.0
2005-07-18 09:50:00,37.21,37.29,37.21,37.27,4300.0,36.224,36.3018,36.224,36.2824,4300.0
2005-07-18 10:00:00,37.27,37.32,37.27,37.32,2400.0,36.2824,36.3311,36.2824,36.3311,2400.0
2005-07-18 10:10:00,37.32,37.33,37.32,37.33,2000.0,36.3311,36.3408,36.3311,36.3408,2000.0
2005-07-18 10:20:00,37.32,37.32,37.24,37.27,4300.0,36.3311,36.3311,36.2532,36.2824,4300.0
2005-07-18 10:30:00,37.29,37.29,37.22,37.25,2900.0,36.3018,36.3018,36.2337,36.2629,2900.0
2005-07-18 10:40:00,37.25,37.29,37.25,37.26,1800.0,36.2629,36.3018,36.2629,36.2726,1800.0
2005-07-18 10:50:00,37.29,37.29,37.24,37.29,6800.0,36.3018,36.3018,36.2532,36.3018,6800.0
2005-07-18 11:00:00,37.29,37.29,37.22,37.29,5700.0,36.3018,36.3018,36.2337,36.3018,5700.0
2005-07-18 11:10:00,37.26,37.29,37.26,37.29,2900.0,36.2726,36.3018,36.2726,36.3018,2900.0
2005-07-18 11:20:00,37.28,37.28,37.21,37.21,99400.0,36.2921,36.2921,36.224,36.224,99400.0
2005-07-18 11:30:00,37.18,37.2,37.15,37.15,3000.0,36.1948,36.2142,36.1656,36.1656,3000.0
2005-07-18 11:40:00,37.17,37.17,37.09,37.09,6600.0,36.185,36.185,36.1071,36.1071,6600.0
2005-07-18 11:50:00,37.09,37.09,37.0,37.02,13200.0,36.1071,36.1071,36.0195,36.039,13200.0
2005-07-18 12:00:00,37.05,37.05,36.99,37.05,2600.0,36.0682,36.0682,36.0098,36.0682,2600.0
2005-07-18 12:10:00,37.03,37.06,37.0,37.06,1100.0,36.0487,36.0779,36.0195,36.0779,1100.0
2005-07-18 12:20:00,37.06,37.12,37.05,37.06,3400.0,36.0779,36.1364,36.0682,36.0779,3400.0
2005-07-18 12:30:00,37.06,37.1,37.06,37.1,2200.0,36.0779,36.1169,36.0779,36.1169,2200.0
2005-07-18 12:40:00,37.1,37.12,37.08,37.12,1200.0,36.1169,36.1364,36.0974,36.1364,1200.0
2005-07-18 12:50:00,37.11,37.18,37.11,37.18,1900.0,36.1266,36.1948,36.1266,36.1948,1900.0
2005-07-18 13:00:00,37.18,37.19,37.12,37.12,2000.0,36.1948,36.2045,36.1364,36.1364,2000.0
2005-07-18 13:10:00,37.11,37.2,37.11,37.2,6000.0,36.1266,36.2142,36.1266,36.2142,6000.0
2005-07-18 13:20:00,37.21,37.22,37.19,37.19,2000.0,36.224,36.2337,36.2045,36.2045,2000.0
2005-07-18 13:30:00,37.18,37.21,37.15,37.21,2600.0,36.1948,36.224,36.1656,36.224,2600.0
2005-07-18 13:40:00,37.21,37.21,37.16,37.19,3800.0,36.224,36.224,36.1753,36.2045,3800.0
2005-07-18 13:50:00,37.19,37.19,37.17,37.17,1400.0,36.2045,36.2045,36.185,36.185,1400.0
2005-07-18 14:00:00,37.17,37.18,37.17,37.17,1100.0,36.185,36.1948,36.185,36.185,1100.0
2005-07-18 14:10:00,37.17,37.17,37.14,37.15,2000.0,36.185,36.185,36.1558,36.1656,2000.0
2005-07-18 14:20:00,37.15,37.15,37.13,37.13,500.0,36.1656,36.1656,36.1461,36.1461,500.0
2005-07-18 14:30:00,37.13,37.14,37.09,37.14,2300.0,36.1461,36.1558,36.1071,36.1558,2300.0
2005-07-18 14:40:00,37.14,37.14,37.14,37.14,0.0,36.1558,36.1558,36.1558,36.1558,0.0
2005-07-18 14:50:00,37.12,37.18,37.11,37.17,2600.0,36.1364,36.1948,36.1266,36.185,2600.0
2005-07-18 15:00:00,37.16,37.24,37.15,37.2,9700.0,36.1753,36.2532,36.1656,36.2142,9700.0
2005-07-18 15:10:00,37.19,37.22,37.19,37.19,4800.0,36.2045,36.2337,36.2045,36.2045,4800.0
2005-07-18 15:20:00,37.18,37.2,37.17,37.2,11800.0,36.1948,36.2142,36.185,36.2142,11800.0
2005-07-18 15:30:00,37.19,37.2,37.18,37.19,6300.0,36.2045,36.2142,36.1948,36.2045,6300.0
2005-07-18 15:40:00,37.18,37.18,37.12,37.12,4000.0,36.1948,36.1948,36.1364,36.1364,4000.0
2005-07-18 15:50:00,37.15,37.2,37.12,37.16,11200.0,36.1656,36.2142,36.1364,36.1753,11200.0
2005-07-19 09:30:00,37.1,37.15,37.01,37.04,14700.0,36.1169,36.1656,36.0293,36.0585,14700.0
2005-07-19 09:40:00,37.04,37.04,36.96,36.96,3000.0,36.0585,36.0585,35.9806,35.9806,3000.0
2005-07-19 09:50:00,36.99,37.1,36.97,37.09,4300.0,36.0098,36.1169,35.9903,36.1071,4300.0
2005-07-19 10:00:00,37.1,37.1,37.0,37.0,5500.0,36.1169,36.1169,36.0195,36.0195,5500.0
2005-07-19 10:10:00,36.98,37.11,36.98,37.1,19000.0,36.0001,36.1266,36.0001,36.1169,19000.0
2005-07-19 10:20:00,37.11,37.16,37.09,37.15,6400.0,36.1266,36.1753,36.1071,36.1656,6400.0
2005-07-19 10:30:00,37.13,37.18,37.13,37.18,5100.0,36.1461,36.1948,36.1461,36.1948,5100.0
2005-07-19 10:40:00,37.18,37.18,37.14,37.15,5800.0,36.1948,36.1948,36.1558,36.1656,5800.0
2005-07-19 10:50:00,37.13,37.17,37.1,37.17,4000.0,36.1461,36.185,36.1169,36.185,4000.0
2005-07-19 11:00:00,37.16,37.18,37.16,37.18,7500.0,36.1753,36.1948,36.1753,36.1948,7500.0
2005-07-19 11:10:00,37.18,37.18,37.09,37.09,2900.0,36.1948,36.1948,36.1071,36.1071,2900.0
2005-07-19 11:20:00,37.08,37.08,37.06,37.07,1200.0,36.0974,36.0974,36.0779,36.0877,1200.0
2005-07-19 11:30:00,37.1,37.14,37.1,37.14,5000.0,36.1169,36.1558,36.1169,36.1558,5000.0
2005-07-19 11:40:00,37.13,37.13,37.04,37.04,5700.0,36.1461,36.1461,36.0585,36.0585,5700.0
2005-07-19 11:50:00,37.04,37.05,37.01,37.04,2800.0,36.0585,36.0682,36.0293,36.0585,2800.0
2005-07-19 12:00:00,37.03,37.06,37.01,37.01,1800.0,36.0487,36.0779,36.0293,36.0293,1800.0
2005-07-19 12:10:00,37.04,37.04,36.95,36.95,3100.0,36.0585,36.0585,35.9709,35.9709,3100.0
2005-07-19 12:20:00,36.95,36.98,36.94,36.94,5900.0,35.9709,36.0001,35.9611,35.9611,5900.0
2005-07-19 12:30:00,36.98,37.02,36.91,37.02,3900.0,36.0001,36.039,35.9319,36.039,3900.0
2005-07-19 12:40:00,37.0,37.0,36.96,36.96,700.0,36.0195,36.0195,35.9806,35.9806,700.0
2005-07-19 12:50:00,36.98,37.02,36.98,37.02,3500.0,36.0001,36.039,36.0001,36.039,3500.0
2005-07-19 13:00:00,37.02,37.02,36.99,37.01,3600.0,36.039,36.039,36.0098,36.0293,3600.0
2005-07-19 13:10:00,37.01,37.01,36.93,36.93,3100.0,36.0293,36.0293,35.9514,35.9514,3100.0
2005-07-19 13:20:00,36.96,36.96,36.93,36.95,2300.0,35.9806,35.9806,35.9514,35.9709,2300.0
2005-07-19 13:30:00,36.95,36.98,36.92,36.97,4600.0,35.9709,36.0001,35.9417,35.9903,4600.0
2005-07-19 13:40:00,36.97,37.04,36.97,36.99,22900.0,35.9903,36.0585,35.9903,36.0098,22900.0
2005-07-19 13:50:00,36.99,37.03,36.99,37.02,1900.0,36.0098,36.0487,36.0098,36.039,1900.0
2005-07-19 14:00:00,37.02,37.03,37.0,37.0,4500.0,36.039,36.0487,36.0195,36.0195,4500.0
2005-07-19 14:10:00,37.0,37.04,37.0,37.04,3200.0,36.0195,36.0585,36.0195,36.0585,3200.0
2005-07-19 14:20:00,37.04,37.1,37.04,37.1,4400.0,36.0585,36.1169,36.0585,36.1169,4400.0
2005-07-19 14:30:00,37.1,37.1,37.09,37.09,8100.0,36.1169,36.1169,36.1071,36.1071,8100.0
2005-07-19 14:40:00,37.09,37.09,37.03,37.04,9100.0,36.1071,36.1071,36.0487,36.0585,9100.0
2005-07-19 14:50:00,37.04,37.07,37.01,37.07,4900.0,36.0585,36.0877,36.0293,36.0877,4900.0
2005-07-19 15:00:00,37.08,37.11,37.08,37.1,6300.0,36.0974,36.1266,36.0974,36.1169,6300.0
2005-07-19 15:10:00,37.08,37.11,37.08,37.1,7700.0,36.0974,36.1266,36.0974,36.1169,7700.0
2005-07-19 15:20:00,37.1,37.1,37.05,37.09,14700.0,36.1169,36.1169,36.0682,36.1071,14700.0
2005-07-19 15:30:00,37.09,37.1,36.98,36.99,22400.0,36.1071,36.1169,36.0001,36.0098,22400.0
2005-07-19 15:40:00,36.99,37.09,36.99,37.08,29000.0,36.0098,36.1071,36.0098,36.0974,29000.0
2005-07-19 15:50:00,37.07,37.1,37.05,37.07,11400.0,36.0877,36.1169,36.0682,36.0877,11400.0
2005-07-20 09:30:00,36.95,37.03,36.95,37.03,10400.0,35.9709,36.0487,35.9709,36.0487,10400.0
2005-07-20 09:40:00,37.0,37.06,36.97,36.99,2200.0,36.0195,36.0779,35.9903,36.0098,2200.0
2005-07-20 09:50:00,36.99,37.0,36.95,37.0,7200.0,36.0098,36.0195,35.9709,36.0195,7200.0
2005-07-20 10:00:00,36.99,36.99,36.94,36.97,7900.0,36.0098,36.0098,35.9611,35.9903,7900.0
2005-07-20 10:10:00,36.95,36.98,36.93,36.95,10800.0,35.9709,36.0001,35.9514,35.9709,10800.0
2005-07-20 10:20:00,36.98,36.98,36.95,36.96,1800.0,36.0001,36.0001,35.9709,35.9806,1800.0
2005-07-20 10:30:00,36.97,36.99,36.91,36.91,3300.0,35.9903,36.0098,35.9319,35.9319,3300.0
2005-07-20 10:40:00,36.91,36.93,36.91,36.92,1700.0,35.9319,35.9514,35.9319,35.9417,1700.0
2005-07-20 10:50:00,36.93,36.95,36.88,36.92,2900.0,35.9514,35.9709,35.9027,35.9417,2900.0
2005-07-20 11:00:00,36.92,36.95,36.91,36.95,3400.0,35.9417,35.9709,35.9319,35.9709,3400.0
2005-07-20 11:10:00,36.94,36.98,36.94,36.98,2700.0,35.9611,36.0001,35.9611,36.0001,2700.0
2005-07-20 11:20:00,36.98,36.98,36.97,36.97,1900.0,36.0001,36.0001,35.9903,35.9903,1900.0
2005-07-20 11:30:00,36.97,36.99,36.97,36.98,5000.0,35.9903,36.0098,35.9903,36.0001,5000.0
2005-07-20 11:40:00,36.97,36.98,36.95,36.95,2800.0,35.9903,36.0001,35.9709,35.9709,2800.0
2005-07-20 11:50:00,36.96,36.98,36.94,36.95,1800.0,35.9806,36.0001,35.9611,35.9709,1800.0
2005-07-20 12:00:00,36.95,36.97,36.95,36.97,2900.0,35.9709,35.9903,35.9709,35.9903,2900.0
2005-07-20 12:10:00,36.97,36.97,36.94,36.96,1200.0,35.9903,35.9903,35.9611,35.9806,1200.0
2005-07-20 12:20:00,36.94,36.95,36.94,36.95,500.0,35.9611,35.9709,35.9611,35.9709,500.0
2005-07-20 12:30:00,36.94,36.96,36.93,36.93,3200.0,35.9611,35.9806,35.9514,35.9514,3200.0
2005-07-20 12:40:00,36.94,36.94,36.94,36.94,1000.0,35.9611,35.9611,35.9611,35.9611,1000.0
2005-07-20 12:50:00,36.94,36.95,36.94,36.95,1900.0,35.9611,35.9709,35.9611,35.9709,1900.0
2005-07-20 13:00:00,36.95,36.95,36.93,36.93,1300.0,35.9709,35.9709,35.9514,35.9514,1300.0
2005-07-20 13:10:00,36.93,37.0,36.93,37.0,10900.0,35.9514,36.0195,35.9514,36.0195,10900.0
2005-07-20 13:20:00,36.99,37.0,36.99,37.0,3200.0,36.0098,36.0195,36.0098,36.0195,3200.0
2005-07-20 13:30:00,37.0,37.0,36.99,36.99,12300.0,36.0195,36.0195,36.0098,36.0098,12300.0
2005-07-20 13:40:00,36.98,37.0,36.98,37.0,8200.0,36.0001,36.0195,36.0001,36.0195,8200.0
2005-07-20 13:50:00,37.0,37.0,36.95,36.96,2300.0,36.0195,36.0195,35.9709,35.9806,2300.0
2005-07-20 14:00:00,36.96,36.99,36.95,36.98,4300.0,35.9806,36.0098,35.9709,36.0001,4300.0
2005-07-20 14:10:00,36.98,36.99,36.96,36.99,4800.0,36.0001,36.0098,35.9806,36.0098,4800.0
2005-07-20 14:20:00,37.0,37.01,36.99,37.0,5800.0,36.0195,36.0293,36.0098,36.0195,5800.0
2005-07-20 14:30:00,37.0,37.0,36.96,36.96,14100.0,36.0195,36.0195,35.9806,35.9806,14100.0
2005-07-20 14:40:00,36.96,36.99,36.94,36.99,2200.0,35.9806,36.0098,35.9611,36.0098,2200.0
2005-07-20 14:50:00,36.98,36.98,36.92,36.96,2600.0,36.0001,36.0001,35.9417,35.9806,2600.0
2005-07-20 15:00:00,36.94,37.0,36.94,37.0,3400.0,35.9611,36.0195,35.9611,36.0195,3400.0
2005-07-20 15:10:00,37.0,37.0,36.95,36.97,6000.0,36.0195,36.0195,35.9709,35.9903,6000.0
2005-07-20 15:20:00,36.98,37.0,36.96,36.96,4800.0,36.0001,36.0195,35.9806,35.9806,4800.0
2005-07-20 15:30:00,36.98,37.02,36.97,37.0,14600.0,36.0001,36.039,35.9903,36.0195,14600.0
2005-07-20 15:40:00,37.02,37.12,37.02,37.09,8300.0,36.039,36.1364,36.039,36.1071,8300.0
2005-07-20 15:50:00,37.1,37.1,37.07,37.09,6100.0,36.1169,36.1169,36.0877,36.1071,6100.0
2005-07-21 09:30:00,37.07,37.07,36.93,36.93,3800.0,36.0877,36.0877,35.9514,35.9514,3800.0
2005-07-21 09:40:00,36.94,37.0,36.87,36.87,3100.0,35.9611,36.0195,35.893,35.893,3100.0
2005-07-21 09:50:00,36.87,36.92,36.87,36.9,1600.0,35.893,35.9417,35.893,35.9222,1600.0
2005-07-21 10:00:00,36.88,36.88,36.81,36.84,4200.0,35.9027,35.9027,35.8346,35.8638,4200.0
2005-07-21 10:10:00,36.84,36.87,36.8,36.81,12200.0,35.8638,35.893,35.8248,35.8346,12200.0
2005-07-21 10:20:00,36.8,36.8,36.64,36.72,7600.0,35.8248,35.8248,35.6691,35.747,7600.0
2005-07-21 10:30:00,36.7,36.77,36.64,36.66,10100.0,35.7275,35.7956,35.6691,35.6885,10100.0
2005-07-21 10:40:00,36.66,36.69,36.62,36.67,15500.0,35.6885,35.7177,35.6496,35.6983,15500.0
2005-07-21 10:50:00,36.67,36.67,36.65,36.65,10000.0,35.6983,35.6983,35.6788,35.6788,10000.0
2005-07-21 11:00:00,36.65,36.72,36.65,36.71,7100.0,35.6788,35.747,35.6788,35.7372,7100.0
2005-07-21 11:10:00,36.7,36.8,36.7,36.7,3700.0,35.7275,35.8248,35.7275,35.7275,3700.0
2005-07-21 11:20:00,36.66,36.66,36.62,36.62,5500.0,35.6885,35.6885,35.6496,35.6496,5500.0
2005-07-21 11:30:00,36.62,36.62,36.55,36.55,13900.0,35.6496,35.6496,35.5815,35.5815,13900.0
2005-07-21 11:40:00,36.55,36.63,36.55,36.61,3000.0,35.5815,35.6593,35.5815,35.6399,3000.0
2005-07-21 11:50:00,36.61,36.7,36.59,36.62,3600.0,35.6399,35.7275,35.6204,35.6496,3600.0
2005-07-21 12:00:00,36.62,36.62,36.55,36.55,1600.0,35.6496,35.6496,35.5815,35.5815,1600.0
2005-07-21 12:10:00,36.57,36.65,36.57,36.65,2400.0,35.6009,35.6788,35.6009,35.6788,2400.0
2005-07-21 12:20:00,36.66,36.66,36.62,36.66,1400.0,35.6885,35.6885,35.6496,35.6885,1400.0
2005-07-21 12:30:00,36.66,36.76,36.66,36.76,8300.0,35.6885,35.7859,35.6885,35.7859,8300.0
2005-07-21 12:40:00,36.75,36.78,36.74,36.77,3500.0,35.7762,35.8054,35.7664,35.7956,3500.0
2005-07-21 12:50:00,36.75,36.83,36.75,36.83,5100.0,35.7762,35.854,35.7762,35.854,5100.0
2005-07-21 13:00:00,36.83,36.9,36.83,36.87,4700.0,35.854,35.9222,35.854,35.893,4700.0
2005-07-21 13:10:00,36.87,36.89,36.85,36.85,300.0,35.893,35.9124,35.8735,35.8735,300.0
2005-07-21 13:20:00,36.88,36.99,36.88,36.92,17900.0,35.9027,36.0098,35.9027,35.9417,17900.0
2005-07-21 13:30:00,36.93,36.93,36.9,36.93,2700.0,35.9514,35.9514,35.9222,35.9514,2700.0
2005-07-21 13:40:00,36.91,36.94,36.88,36.94,2000.0,35.9319,35.9611,35.9027,35.9611,2000.0
2005-07-21 13:50:00,36.95,36.95,36.93,36.93,600.0,35.9709,35.9709,35.9514,35.9514,600.0
2005-07-21 14:00:00,36.92,36.92,36.88,36.9,26800.0,35.9417,35.9417,35.9027,35.9222,26800.0
2005-07-21 14:10:00,36.89,36.9,36.87,36.87,3100.0,35.9124,35.9222,35.893,35.893,3100.0
2005-07-21 14:20:00,36.87,36.88,36.86,36.86,3900.0,35.893,35.9027,35.8832,35.8832,3900.0
2005-07-21 14:30:00,36.83,36.83,36.8,36.8,1300.0,35.854,35.854,35.8248,35.8248,1300.0
2005-07-21 14:40:00,36.82,36.83,36.81,36.83,2300.0,35.8443,35.854,35.8346,35.854,2300.0
2005-07-21 14:50:00,36.83,36.83,36.76,36.83,7000.0,35.854,35.854,35.7859,35.854,7000.0
2005-07-21 15:00:00,36.8,36.8,36.77,36.78,2500.0,35.8248,35.8248,35.7956,35.8054,2500.0
2005-07-21 15:10:00,36.78,36.86,36.78,36.86,3600.0,35.8054,35.8832,35.8054,35.8832,3600.0
2005-07-21 15:20:00,36.84,36.85,36.78,36.81,2700.0,35.8638,35.8735,35.8054,35.8346,2700.0
2005-07-21 15:30:00,36.84,36.85,36.78,36.85,3200.0,35.8638,35.8735,35.8054,35.8735,3200.0
2005-07-21 15:40:00,36.85,36.89,36.72,36.76,28700.0,35.8735,35.9124,35.747,35.7859,28700.0
2005-07-21 15:50:00,36.77,36.8,36.73,36.8,16500.0,35.7956,35.8248,35.7567,35.8248,16500.0
2005-07-22 09:30:00,36.72,36.81,36.7,36.8,4200.0,35.747,35.8346,35.7275,35.8248,4200.0
2005-07-22 09:40:00,36.8,36.8,36.74,36.8,4600.0,35.8248,35.8248,35.7664,35.8248,4600.0
2005-07-22 09:50:00,36.81,36.81,36.77,36.78,17200.0,35.8346,35.8346,35.7956,35.8054,17200.0
2005-07-22 10:00:00,36.78,36.83,36.78,36.78,3800.0,35.8054,35.854,35.8054,35.8054,3800.0
2005-07-22 10:10:00,36.75,36.77,36.72,36.76,2800.0,35.7762,35.7956,35.747,35.7859,2800.0
2005-07-22 10:20:00,36.76,36.77,36.73,36.74,2400.0,35.7859,35.7956,35.7567,35.7664,2400.0
2005-07-22 10:30:00,36.75,36.75,36.7,36.71,5400.0,35.7762,35.7762,35.7275,35.7372,5400.0
2005-07-22 10:40:00,36.72,36.75,36.66,36.66,4100.0,35.747,35.7762,35.6885,35.6885,4100.0
2005-07-22 10:50:00,36.64,36.66,36.64,36.65,500.0,35.6691,35.6885,35.6691,35.6788,500.0
2005-07-22 11:00:00,36.65,36.65,36.62,36.63,1700.0,35.6788,35.6788,35.6496,35.6593,1700.0
2005-07-22 11:10:00,36.65,36.66,36.61,36.66,800.0,35.6788,35.6885,35.6399,35.6885,800.0
2005-07-22 11:20:00,36.62,36.68,36.61,36.62,1300.0,35.6496,35.708,35.6399,35.6496,1300.0
2005-07-22 11:30:00,36.61,36.67,36.61,36.64,800.0,35.6399,35.6983,35.6399,35.6691,800.0
2005-07-22 11:40:00,36.64,36.67,36.62,36.67,1300.0,35.6691,35.6983,35.6496,35.6983,1300.0
2005-07-22 11:50:00,36.66,36.67,36.64,36.65,1700.0,35.6885,35.6983,35.6691,35.6788,1700.0
2005-07-22 12:00:00,36.65,36.7,36.64,36.64,2200.0,35.6788,35.7275,35.6691,35.6691,2200.0
2005-07-22 12:10:00,36.62,36.67,36.62,36.64,700.0,35.6496,35.6983,35.6496,35.6691,700.0
2005-07-22 12:20:00,36.64,36.64,36.62,36.63,300.0,35.6691,35.6691,35.6496,35.6593,300.0
2005-07-22 12:30:00,36.64,36.69,36.64,36.69,300.0,35.6691,35.7177,35.6691,35.7177,300.0
2005-07-22 12:40:00,36.71,36.71,36.61,36.61,1800.0,35.7372,35.7372,35.6399,35.6399,1800.0
2005-07-22 12:50:00,36.62,36.62,36.58,36.59,2500.0,35.6496,35.6496,35.6107,35.6204,2500.0
2005-07-22 13:00:00,36.57,36.62,36.56,36.62,3000.0,35.6009,35.6496,35.5912,35.6496,3000.0
2005-07-22 13:10:00,36.62,36.63,36.6,36.63,1600.0,35.6496,35.6593,35.6301,35.6593,1600.0
2005-07-22 13:20:00,36.61,36.7,36.6,36.66,3000.0,35.6399,35.7275,35.6301,35.6885,3000.0
2005-07-22 13:30:00,36.66,36.7,36.66,36.7,1700.0,35.6885,35.7275,35.6885,35.7275,1700.0
2005-07-22 13:40:00,36.67,36.67,36.61,36.61,800.0,35.6983,35.6983,35.6399,35.6399,800.0
2005-07-22 13:50:00,36.65,36.72,36.65,36.68,5300.0,35.6788,35.747,35.6788,35.708,5300.0
2005-07-22 14:00:00,36.68,36.68,36.67,36.68,800.0,35.708,35.708,35.6983,35.708,800.0
2005-07-22 14:10:00,36.69,36.74,36.66,36.7,6300.0,35.7177,35.7664,35.6885,35.7275,6300.0
2005-07-22 14:20:00,36.71,36.71,36.7,36.7,1600.0,35.7372,35.7372,35.7275,35.7275,1600.0
2005-07-22 14:30:00,36.69,36.72,36.69,36.72,2900.0,35.7177,35.747,35.7177,35.747,2900.0
2005-07-22 14:40:00,36.75,36.81,36.74,36.79,7100.0,35.7762,35.8346,35.7664,35.8151,7100.0
2005-07-22 14:50:00,36.79,36.82,36.72,36.82,10500.0,35.8151,35.8443,35.747,35.8443,10500.0
2005-07-22 15:00:00,36.79,36.81,36.76,36.77,5500.0,35.8151,35.8346,35.7859,35.7956,5500.0
2005-07-22 15:10:00,36.77,36.8,36.76,36.78,1000.0,35.7956,35.8248,35.7859,35.8054,1000.0
2005-07-22 15:20:00,36.77,36.87,36.74,36.83,5300.0,35.7956,35.893,35.7664,35.854,5300.0
2005-07-22 15:30:00,36.83,36.85,36.8,36.85,2000.0,35.854,35.8735,35.8248,35.8735,2000.0
2005-07-22 15:40:00,36.87,36.9,36.8,36.82,4200.0,35.893,35.9222,35.8248,35.8443,4200.0
2005-07-22 15:50:00,36.85,36.92,36.85,36.92,4300.0,35.8735,35.9417,35.8735,35.9417,4300.0
2005-07-25 09:30:00,36.77,36.77,36.59,36.69,14000.0,35.7956,35.7956,35.6204,35.7177,14000.0
2005-07-25 09:40:00,36.66,36.66,36.57,36.57,3300.0,35.6885,35.6885,35.6009,35.6009,3300.0
2005-07-25 09:50:00,36.63,36.72,36.62,36.72,10300.0,35.6593,35.747,35.6496,35.747,10300.0
2005-07-25 10:00:00,36.74,36.88,36.74,36.87,7300.0,35.7664,35.9027,35.7664,35.893,7300.0
2005-07-25 10:10:00,36.86,36.92,36.84,36.91,20200.0,35.8832,35.9417,35.8638,35.9319,20200.0
2005-07-25 10:20:00,36.93,37.04,36.93,37.01,12400.0,35.9514,36.0585,35.9514,36.0293,12400.0
2005-07-25 10:30:00,37.01,37.07,36.98,37.06,33800.0,36.0293,36.0877,36.0001,36.0779,33800.0
2005-07-25 10:40:00,37.05,37.12,37.05,37.1,16700.0,36.0682,36.1364,36.0682,36.1169,16700.0
2005-07-25 10:50:00,37.1,37.16,37.09,37.13,18000.0,36.1169,36.1753,36.1071,36.1461,18000.0
2005-07-25 11:00:00,37.12,37.18,37.1,37.1,10100.0,36.1364,36.1948,36.1169,36.1169,10100.0
2005-07-25 11:10:00,37.1,37.1,37.04,37.07,6600.0,36.1169,36.1169,36.0585,36.0877,6600.0
2005-07-25 11:20:00,37.08,37.12,37.06,37.11,13700.0,36.0974,36.1364,36.0779,36.1266,13700.0
2005-07-25 11:30:00,37.1,37.15,37.09,37.1,10100.0,36.1169,36.1656,36.1071,36.1169,10100.0
2005-07-25 11:40:00,37.11,37.12,37.08,37.08,6500.0,36.1266,36.1364,36.0974,36.0974,6500.0
2005-07-25 11:50:00,37.07,37.15,37.02,37.15,13700.0,36.0877,36.1656,36.039,36.1656,13700.0
2005-07-25 12:00:00,37.13,37.17,37.11,37.15,3300.0,36.1461,36.185,36.1266,36.1656,3300.0
2005-07-25 12:10:00,37.16,37.18,37.14,37.14,2800.0,36.1753,36.1948,36.1558,36.1558,2800.0
2005-07-25 12:20:00,37.13,37.13,37.05,37.05,9300.0,36.1461,36.1461,36.0682,36.0682,9300.0
2005-07-25 12:30:00,37.08,37.1,37.04,37.04,3900.0,36.0974,36.1169,36.0585,36.0585,3900.0
2005-07-25 12:40:00,37.06,37.08,37.02,37.03,2800.0,36.0779,36.0974,36.039,36.0487,2800.0
2005-07-25 12:50:00,37.03,37.05,36.95,36.95,6400.0,36.0487,36.0682,35.9709,35.9709,6400.0
2005-07-25 13:00:00,36.96,36.99,36.96,36.98,3200.0,35.9806,36.0098,35.9806,36.0001,3200.0
2005-07-25 13:10:00,36.99,37.03,36.95,36.99,2500.0,36.0098,36.0487,35.9709,36.0098,2500.0
2005-07-25 13:20:00,37.01,37.04,37.01,37.03,3000.0,36.0293,36.0585,36.0293,36.0487,3000.0
2005-07-25 13:30:00,37.04,37.07,37.03,37.04,2800.0,36.0585,36.0877,36.0487,36.0585,2800.0
2005-07-25 13:40:00,37.06,37.08,37.02,37.08,3200.0,36.0779,36.0974,36.039,36.0974,3200.0
2005-07-25 13:50:00,37.08,37.1,37.06,37.07,6200.0,36.0974,36.1169,36.0779,36.0877,6200.0
2005-07-25 14:00:00,37.07,37.07,37.03,37.04,2600.0,36.0877,36.0877,36.0487,36.0585,2600.0
2005-07-25 14:10:00,37.03,37.07,37.01,37.01,3900.0,36.0487,36.0877,36.0293,36.0293,3900.0
2005-07-25 14:20:00,37.03,37.04,37.0,37.04,3400.0,36.0487,36.0585,36.0195,36.0585,3400.0
2005-07-25 14:30:00,37.01,37.04,36.9,36.9,5700.0,36.0293,36.0585,35.9222,35.9222,5700.0
2005-07-25 14:40:00,36.9,36.98,36.85,36.91,8900.0,35.9222,36.0001,35.8735,35.9319,8900.0
2005-07-25 14:50:00,36.88,36.91,36.77,36.77,6300.0,35.9027,35.9319,35.7956,35.7956,6300.0
2005-07-25 15:00:00,36.77,36.81,36.75,36.77,3900.0,35.7956,35.8346,35.7762,35.7956,3900.0
2005-07-25 15:10:00,36.78,36.85,36.78,36.85,4500.0,35.8054,35.8735,35.8054,35.8735,4500.0
2005-07-25 15:20:00,36.86,36.98,36.86,36.94,7600.0,35.8832,36.0001,35.8832,35.9611,7600.0
2005-07-25 15:30:00,36.98,37.01,36.95,36.97,7500.0,36.0001,36.0293,35.9709,35.9903,7500.0
2005-07-25 15:40:00,36.99,37.05,36.96,36.96,9000.0,36.0098,36.0682,35.9806,35.9806,9000.0
2005-07-25 15:50:00,36.98,37.0,36.88,36.89,21400.0,36.0001,36.0195,35.9027,35.9124,21400.0
2005-07-26 09:30:00,36.85,37.03,36.85,37.02,8800.0,35.8735,36.0487,35.8735,36.039,8800.0
2005-07-26 09:40:00,36.94,36.94,36.83,36.83,2900.0,35.9611,35.9611,35.854,35.854,2900.0
2005-07-26 09:50:00,36.83,36.95,36.79,36.8,7100.0,35.854,35.9709,35.8151,35.8248,7100.0
2005-07-26 10:00:00,36.85,36.88,36.8,36.88,25400.0,35.8735,35.9027,35.8248,35.9027,25400.0
2005-07-26 10:10:00,36.88,36.93,36.88,36.93,2200.0,35.9027,35.9514,35.9027,35.9514,2200.0
2005-07-26 10:20:00,36.91,36.91,36.81,36.85,1000.0,35.9319,35.9319,35.8346,35.8735,1000.0
2005-07-26 10:30:00,36.85,36.89,36.82,36.83,1700.0,35.8735,35.9124,35.8443,35.854,1700.0
2005-07-26 10:40:00,36.84,36.85,36.77,36.77,2600.0,35.8638,35.8735,35.7956,35.7956,2600.0
2005-07-26 10:50:00,36.77,36.79,36.73,36.73,17300.0,35.7956,35.8151,35.7567,35.7567,17300.0
2005-07-26 11:00:00,36.74,36.75,36.7,36.72,3500.0,35.7664,35.7762,35.7275,35.747,3500.0
2005-07-26 11:10:00,36.71,36.71,36.66,36.67,3300.0,35.7372,35.7372,35.6885,35.6983,3300.0
2005-07-26 11:20:00,36.65,36.65,36.62,36.65,1700.0,35.6788,35.6788,35.6496,35.6788,1700.0
2005-07-26 11:30:00,36.64,36.65,36.62,36.65,4400.0,35.6691,35.6788,35.6496,35.6788,4400.0
2005-07-26 11:40:00,36.65,36.65,36.63,36.63,1600.0,35.6788,35.6788,35.6593,35.6593,1600.0
2005-07-26 11:50:00,36.63,36.63,36.61,36.63,2000.0,35.6593,35.6593,35.6399,35.6593,2000.0
2005-07-26 12:00:00,36.65,36.65,36.63,36.63,1800.0,35.6788,35.6788,35.6593,35.6593,1800.0
2005-07-26 12:10:00,36.63,36.68,36.61,36.62,5300.0,35.6593,35.708,35.6399,35.6496,5300.0
2005-07-26 12:20:00,36.64,36.68,36.64,36.64,1000.0,35.6691,35.708,35.6691,35.6691,1000.0
2005-07-26 12:30:00,36.65,36.69,36.61,36.68,1800.0,35.6788,35.7177,35.6399,35.708,1800.0
2005-07-26 12:40:00,36.63,36.7,36.63,36.69,2600.0,35.6593,35.7275,35.6593,35.7177,2600.0
2005-07-26 12:50:00,36.75,36.77,36.75,36.75,2500.0,35.7762,35.7956,35.7762,35.7762,2500.0
2005-07-26 13:00:00,36.76,36.8,36.76,36.8,3400.0,35.7859,35.8248,35.7859,35.8248,3400.0
2005-07-26 13:10:00,36.83,36.87,36.83,36.87,31700.0,35.854,35.893,35.854,35.893,31700.0
2005-07-26 13:20:00,36.87,36.89,36.87,36.88,31900.0,35.893,35.9124,35.893,35.9027,31900.0
2005-07-26 13:30:00,36.88,36.91,36.88,36.91,2400.0,35.9027,35.9319,35.9027,35.9319,2400.0
2005-07-26 13:40:00,36.92,37.0,36.92,36.96,4400.0,35.9417,36.0195,35.9417,35.9806,4400.0
2005-07-26 13:50:00,36.99,37.0,36.92,36.99,6500.0,36.0098,36.0195,35.9417,36.0098,6500.0
2005-07-26 14:00:00,37.0,37.01,36.96,37.01,3300.0,36.0195,36.0293,35.9806,36.0293,3300.0
2005-07-26 14:10:00,37.01,37.01,36.96,36.96,800.0,36.0293,36.0293,35.9806,35.9806,800.0
2005-07-26 14:20:00,36.98,37.01,36.95,36.95,2100.0,36.0001,36.0293,35.9709,35.9709,2100.0
2005-07-26 14:30:00,36.94,36.94,36.87,36.91,5000.0,35.9611,35.9611,35.893,35.9319,5000.0
2005-07-26 14:40:00,36.91,36.97,36.91,36.97,2300.0,35.9319,35.9903,35.9319,35.9903,2300.0
2005-07-26 14:50:00,36.98,37.0,36.98,37.0,3900.0,36.0001,36.0195,36.0001,36.0195,3900.0
2005-07-26 15:00:00,36.99,36.99,36.96,36.98,2700.0,36.0098,36.0098,35.9806,36.0001,2700.0
2005-07-26 15:10:00,36.97,36.99,36.96,36.99,1200.0,35.9903,36.0098,35.9806,36.0098,1200.0
2005-07-26 15:20:00,36.98,36.99,36.91,36.92,3500.0,36.0001,36.0098,35.9319,35.9417,3500.0
2005-07-26 15:30:00,36.92,36.92,36.85,36.85,5000.0,35.9417,35.9417,35.8735,35.8735,5000.0
2005-07-26 15:40:00,36.86,36.92,36.85,36.9,5200.0,35.8832,35.9417,35.8735,35.9222,5200.0
2005-07-26 15:50:00,36.9,36.97,36.89,36.9,8700.0,35.9222,35.9903,35.9124,35.9222,8700.0
2005-07-27 09:30:00,36.77,36.99,36.76,36.76,12000.0,35.7956,36.0098,35.7859,35.7859,12000.0
2005-07-27 09:40:00,36.82,36.82,36.62,36.66,5600.0,35.8443,35.8443,35.6496,35.6885,5600.0
2005-07-27 09:50:00,36.66,36.78,36.62,36.62,2800.0,35.6885,35.8054,35.6496,35.6496,2800.0
2005-07-27 10:00:00,36.61,36.69,36.61,36.69,2800.0,35.6399,35.7177,35.6399,35.7177,2800.0
2005-07-27 10:10:00,36.7,36.99,36.7,36.79,12700.0,35.7275,36.0098,35.7275,35.8151,12700.0
2005-07-27 10:20:00,36.78,36.79,36.67,36.67,3200.0,35.8054,35.8151,35.6983,35.6983,3200.0
2005-07-27 10:30:00,36.69,36.83,36.69,36.83,151700.0,35.7177,35.854,35.7177,35.854,151700.0
2005-07-27 10:40:00,36.82,36.84,36.76,36.76,5700.0,35.8443,35.8638,35.7859,35.7859,5700.0
2005-07-27 10:50:00,36.78,36.98,36.78,36.95,7700.0,35.8054,36.0001,35.8054,35.9709,7700.0
2005-07-27 11:00:00,36.95,36.99,36.93,36.96,6000.0,35.9709,36.0098,35.9514,35.9806,6000.0
2005-07-27 11:10:00,36.97,36.97,36.91,36.93,7800.0,35.9903,35.9903,35.9319,35.9514,7800.0
2005-07-27 11:20:00,36.94,36.98,36.92,36.95,8300.0,35.9611,36.0001,35.9417,35.9709,8300.0
2005-07-27 11:30:00,36.95,36.95,36.92,36.92,2600.0,35.9709,35.9709,35.9417,35.9417,2600.0
2005-07-27 11:40:00,36.9,36.92,36.86,36.88,24800.0,35.9222,35.9417,35.8832,35.9027,24800.0
2005-07-27 11:50:00,36.87,36.87,36.83,36.83,2100.0,35.893,35.893,35.854,35.854,2100.0
2005-07-27 12:00:00,36.83,36.9,36.83,36.9,3000.0,35.854,35.9222,35.854,35.9222,3000.0
2005-07-27 12:10:00,36.9,36.9,36.81,36.82,7600.0,35.9222,35.9222,35.8346,35.8443,7600.0
2005-07-27 12:20:00,36.82,36.85,36.8,36.84,8500.0,35.8443,35.8735,35.8248,35.8638,8500.0
2005-07-27 12:30:00,36.85,36.85,36.83,36.83,1800.0,35.8735,35.8735,35.854,35.854,1800.0
2005-07-27 12:40:00,36.86,36.86,36.84,36.85,5400.0,35.8832,35.8832,35.8638,35.8735,5400.0
2005-07-27 12:50:00,36.84,36.89,36.84,36.89,10700.0,35.8638,35.9124,35.8638,35.9124,10700.0
2005-07-27 13:00:00,36.89,36.89,36.85,36.86,9400.0,35.9124,35.9124,35.8735,35.8832,9400.0
2005-07-27 13:10:00,36.88,36.89,36.88,36.89,3900.0,35.9027,35.9124,35.9027,35.9124,3900.0
2005-07-27 13:20:00,36.88,36.88,36.84,36.84,1500.0,35.9027,35.9027,35.8638,35.8638,1500.0
2005-07-27 13:30:00,36.83,36.85,36.82,36.85,1500.0,35.854,35.8735,35.8443,35.8735,1500.0
2005-07-27 13:40:00,36.85,36.85,36.84,36.85,6500.0,35.8735,35.8735,35.8638,35.8735,6500.0
2005-07-27 13:50:00,36.85,36.9,36.85,36.9,9900.0,35.8735,35.9222,35.8735,35.9222,9900.0
2005-07-27 14:00:00,36.91,36.96,36.91,36.93,11900.0,35.9319,35.9806,35.9319,35.9514,11900.0
2005-07-27 14:10:00,36.95,36.95,36.89,36.9,5700.0,35.9709,35.9709,35.9124,35.9222,5700.0
2005-07-27 14:20:00,36.9,36.98,36.9,36.94,3700.0,35.9222,36.0001,35.9222,35.9611,3700.0
2005-07-27 14:30:00,36.95,36.95,36.91,36.95,2100.0,35.9709,35.9709,35.9319,35.9709,2100.0
2005-07-27 14:40:00,36.95,36.99,36.95,36.98,6700.0,35.9709,36.0098,35.9709,36.0001,6700.0
2005-07-27 14:50:00,36.98,36.99,36.97,36.97,6300.0,36.0001,36.0098,35.9903,35.9903,6300.0
2005-07-27 15:00:00,36.97,36.98,36.92,36.97,10200.0,35.9903,36.0001,35.9417,35.9903,10200.0
2005-07-27 15:10:00,36.95,36.99,36.95,36.99,6200.0,35.9709,36.0098,35.9709,36.0098,6200.0
2005-07-27 15:20:00,36.99,36.99,36.95,36.99,11100.0,36.0098,36.0098,35.9709,36.0098,11100.0
2005-07-27 15:30:00,37.0,37.05,36.99,36.99,10900.0,36.0195,36.0682,36.0098,36.0098,10900.0
2005-07-27 15:40:00,37.0,37.02,36.97,37.01,8600.0,36.0195,36.039,35.9903,36.0293,8600.0
2005-07-27 15:50:00,37.01,37.02,36.99,37.0,6500.0,36.0293,36.039,36.0098,36.0195,6500.0
2005-07-28 09:30:00,37.1,37.2,37.07,37.1,13500.0,36.1169,36.2142,36.0877,36.1169,13500.0
2005-07-28 09:40:00,37.11,37.19,37.11,37.15,12000.0,36.1266,36.2045,36.1266,36.1656,12000.0
2005-07-28 09:50:00,37.14,37.19,37.14,37.15,3000.0,36.1558,36.2045,36.1558,36.1656,3000.0
2005-07-28 10:00:00,37.17,37.18,36.92,37.01,20900.0,36.185,36.1948,35.9417,36.0293,20900.0
2005-07-28 10:10:00,37.03,37.13,37.0,37.09,29000.0,36.0487,36.1461,36.0195,36.1071,29000.0
2005-07-28 10:20:00,37.11,37.11,37.05,37.06,9500.0,36.1266,36.1266,36.0682,36.0779,9500.0
2005-07-28 10:30:00,37.05,37.11,37.05,37.11,7000.0,36.0682,36.1266,36.0682,36.1266,7000.0
2005-07-28 10:40:00,37.13,37.16,37.12,37.15,12800.0,36.1461,36.1753,36.1364,36.1656,12800.0
2005-07-28 10:50:00,37.16,37.26,37.16,37.26,24100.0,36.1753,36.2726,36.1753,36.2726,24100.0
2005-07-28 11:00:00,37.29,37.35,37.27,37.29,11300.0,36.3018,36.3603,36.2824,36.3018,11300.0
2005-07-28 11:10:00,37.3,37.43,37.29,37.41,8900.0,36.3116,36.4381,36.3018,36.4187,8900.0
2005-07-28 11:20:00,37.4,37.49,37.4,37.49,13100.0,36.4089,36.4966,36.4089,36.4966,13100.0
2005-07-28 11:30:00,37.49,37.55,37.48,37.55,21200.0,36.4966,36.555,36.4868,36.555,21200.0
2005-07-28 11:40:00,37.57,37.69,37.54,37.68,13100.0,36.5744,36.6913,36.5452,36.6815,13100.0
2005-07-28 11:50:00,37.69,37.73,37.69,37.7,9400.0,36.6913,36.7302,36.6913,36.701,9400.0
2005-07-28 12:00:00,37.72,37.73,37.57,37.57,11800.0,36.7205,36.7302,36.5744,36.5744,11800.0
2005-07-28 12:10:00,37.6,37.84,37.55,37.69,32000.0,36.6036,36.8373,36.555,36.6913,32000.0
2005-07-28 12:20:00,37.7,37.71,37.65,37.66,4300.0,36.701,36.7107,36.6523,36.662,4300.0
2005-07-28 12:30:00,37.7,37.77,37.68,37.77,2500.0,36.701,36.7691,36.6815,36.7691,2500.0
2005-07-28 12:40:00,37.78,37.8,37.75,37.75,3700.0,36.7789,36.7983,36.7497,36.7497,3700.0
2005-07-28 12:50:00,37.66,37.78,37.64,37.74,2100.0,36.662,36.7789,36.6426,36.7399,2100.0
2005-07-28 13:00:00,37.76,37.78,37.76,37.76,1400.0,36.7594,36.7789,36.7594,36.7594,1400.0
2005-07-28 13:10:00,37.78,37.8,37.72,37.78,6500.0,36.7789,36.7983,36.7205,36.7789,6500.0
2005-07-28 13:20:00,37.78,37.79,37.76,37.78,5000.0,36.7789,36.7886,36.7594,36.7789,5000.0
2005-07-28 13:30:00,37.78,37.78,37.67,37.77,3900.0,36.7789,36.7789,36.6718,36.7691,3900.0
2005-07-28 13:40:00,37.75,37.78,37.65,37.75,6300.0,36.7497,36.7789,36.6523,36.7497,6300.0
2005-07-28 13:50:00,37.75,37.81,37.73,37.77,10100.0,36.7497,36.8081,36.7302,36.7691,10100.0
2005-07-28 14:00:00,37.77,37.82,37.76,37.8,7900.0,36.7691,36.8178,36.7594,36.7983,7900.0
2005-07-28 14:10:00,37.8,37.82,37.79,37.81,2800.0,36.7983,36.8178,36.7886,36.8081,2800.0
2005-07-28 14:20:00,37.82,37.84,37.75,37.83,6300.0,36.8178,36.8373,36.7497,36.8275,6300.0
2005-07-28 14:30:00,37.79,37.82,37.75,37.79,7300.0,36.7886,36.8178,36.7497,36.7886,7300.0
2005-07-28 14:40:00,37.8,37.8,37.76,37.79,5000.0,36.7983,36.7983,36.7594,36.7886,5000.0
2005-07-28 14:50:00,37.75,37.79,37.67,37.73,9800.0,36.7497,36.7886,36.6718,36.7302,9800.0
2005-07-28 15:00:00,37.73,37.77,37.7,37.74,4300.0,36.7302,36.7691,36.701,36.7399,4300.0
2005-07-28 15:10:00,37.76,37.79,37.73,37.75,11300.0,36.7594,36.7886,36.7302,36.7497,11300.0
2005-07-28 15:20:00,37.76,37.76,37.73,37.74,10900.0,36.7594,36.7594,36.7302,36.7399,10900.0
2005-07-28 15:30:00,37.74,37.75,37.71,37.73,9300.0,36.7399,36.7497,36.7107,36.7302,9300.0
2005-07-28 15:40:00,37.72,37.72,37.53,37.55,17500.0,36.7205,36.7205,36.5355,36.555,17500.0
2005-07-28 15:50:00,37.56,37.61,37.51,37.61,26900.0,36.5647,36.6134,36.516,36.6134,26900.0
2005-07-29 09:30:00,37.78,37.96,37.66,37.66,17200.0,36.7789,36.9541,36.662,36.662,17200.0
2005-07-29 09:40:00,37.71,37.8,37.68,37.77,22700.0,36.7107,36.7983,36.6815,36.7691,22700.0
2005-07-29 09:50:00,37.77,37.85,37.77,37.85,11900.0,36.7691,36.847,36.7691,36.847,11900.0
2005-07-29 10:00:00,37.88,38.1,37.88,38.09,61200.0,36.8762,37.0904,36.8762,37.0807,61200.0
2005-07-29 10:10:00,38.09,38.18,38.02,38.18,34800.0,37.0807,37.1683,37.0125,37.1683,34800.0
2005-07-29 10:20:00,38.17,38.18,38.12,38.12,9700.0,37.1585,37.1683,37.1099,37.1099,9700.0
2005-07-29 10:30:00,38.13,38.18,38.04,38.1,12300.0,37.1196,37.1683,37.032,37.0904,12300.0
2005-07-29 10:40:00,38.09,38.1,38.03,38.05,3400.0,37.0807,37.0904,37.0222,37.0417,3400.0
2005-07-29 10:50:00,38.05,38.06,38.03,38.05,1300.0,37.0417,37.0514,37.0222,37.0417,1300.0
2005-07-29 11:00:00,38.05,38.1,38.04,38.08,8800.0,37.0417,37.0904,37.032,37.0709,8800.0
2005-07-29 11:10:00,38.08,38.12,38.08,38.08,5900.0,37.0709,37.1099,37.0709,37.0709,5900.0
2005-07-29 11:20:00,38.09,38.12,38.08,38.08,4600.0,37.0807,37.1099,37.0709,37.0709,4600.0
2005-07-29 11:30:00,38.09,38.14,38.07,38.11,8800.0,37.0807,37.1293,37.0612,37.1001,8800.0
2005-07-29 11:40:00,38.11,38.11,38.07,38.07,5900.0,37.1001,37.1001,37.0612,37.0612,5900.0
2005-07-29 11:50:00,38.07,38.07,38.0,38.0,4400.0,37.0612,37.0612,36.993,36.993,4400.0
2005-07-29 12:00:00,38.02,38.06,38.01,38.03,4200.0,37.0125,37.0514,37.0028,37.0222,4200.0
2005-07-29 12:10:00,38.03,38.23,38.03,38.21,24000.0,37.0222,37.2169,37.0222,37.1975,24000.0
2005-07-29 12:20:00,38.21,38.23,38.16,38.2,9300.0,37.1975,37.2169,37.1488,37.1877,9300.0
2005-07-29 12:30:00,38.17,38.22,38.16,38.2,4400.0,37.1585,37.2072,37.1488,37.1877,4400.0
2005-07-29 12:40:00,38.19,38.22,38.18,38.18,11800.0,37.178,37.2072,37.1683,37.1683,11800.0
2005-07-29 12:50:00,38.18,38.19,38.05,38.09,3200.0,37.1683,37.178,37.0417,37.0807,3200.0
2005-07-29 13:00:00,38.08,38.15,38.08,38.08,21400.0,37.0709,37.1391,37.0709,37.0709,21400.0
2005-07-29 13:10:00,38.07,38.08,38.04,38.07,3300.0,37.0612,37.0709,37.032,37.0612,3300.0
2005-07-29 13:20:00,38.07,38.07,38.03,38.03,3300.0,37.0612,37.0612,37.0222,37.0222,3300.0
2005-07-29 13:30:00,38.04,38.06,38.03,38.04,6200.0,37.032,37.0514,37.0222,37.032,6200.0
2005-07-29 13:40:00,38.05,38.05,38.03,38.04,3100.0,37.0417,37.0417,37.0222,37.032,3100.0
2005-07-29 13:50:00,38.05,38.06,38.03,38.06,4000.0,37.0417,37.0514,37.0222,37.0514,4000.0
2005-07-29 14:00:00,38.06,38.07,38.03,38.03,11000.0,37.0514,37.0612,37.0222,37.0222,11000.0
2005-07-29 14:10:00,38.03,38.04,37.98,38.0,20600.0,37.0222,37.032,36.9736,36.993,20600.0
2005-07-29 14:20:00,38.0,38.0,37.98,37.99,11900.0,36.993,36.993,36.9736,36.9833,11900.0
2005-07-29 14:30:00,37.99,37.99,37.95,37.95,11800.0,36.9833,36.9833,36.9444,36.9444,11800.0
2005-07-29 14:40:00,37.95,37.96,37.94,37.95,7700.0,36.9444,36.9541,36.9346,36.9444,7700.0
2005-07-29 14:50:00,37.95,37.96,37.9,37.93,13100.0,36.9444,36.9541,36.8957,36.9249,13100.0
2005-07-29 15:00:00,37.93,37.94,37.9,37.9,5100.0,36.9249,36.9346,36.8957,36.8957,5100.0
2005-07-29 15:10:00,37.93,37.94,37.85,37.86,5100.0,36.9249,36.9346,36.847,36.8567,5100.0
2005-07-29 15:20:00,37.83,37.84,37.81,37.81,7300.0,36.8275,36.8373,36.8081,36.8081,7300.0
2005-07-29 15:30:00,37.81,37.81,37.65,37.66,28700.0,36.8081,36.8081,36.6523,36.662,28700.0
2005-07-29 15:40:00,37.65,37.65,37.5,37.5,28300.0,36.6523,36.6523,36.5063,36.5063,28300.0
2005-07-29 15:50:00,37.5,37.62,37.5,37.62,44500.0,36.5063,36.6231,36.5063,36.6231,44500.0
2005-08-01 09:30:00,37.7,37.85,37.5,37.85,22100.0,36.701,36.847,36.5063,36.847,22100.0
2005-08-01 09:40:00,37.85,37.88,37.83,37.85,15700.0,36.847,36.8762,36.8275,36.847,15700.0
2005-08-01 09:50:00,37.86,37.92,37.8,37.81,6700.0,36.8567,36.9152,36.7983,36.8081,6700.0
2005-08-01 10:00:00,37.83,37.93,37.83,37.84,3500.0,36.8275,36.9249,36.8275,36.8373,3500.0
2005-08-01 10:10:00,37.83,37.88,37.83,37.88,2200.0,36.8275,36.8762,36.8275,36.8762,2200.0
2005-08-01 10:20:00,37.88,37.88,37.73,37.75,5800.0,36.8762,36.8762,36.7302,36.7497,5800.0
2005-08-01 10:30:00,37.74,37.76,37.72,37.72,4600.0,36.7399,36.7594,36.7205,36.7205,4600.0
2005-08-01 10:40:00,37.73,37.73,37.67,37.7,2700.0,36.7302,36.7302,36.6718,36.701,2700.0
2005-08-01 10:50:00,37.68,37.69,37.66,37.68,2200.0,36.6815,36.6913,36.662,36.6815,2200.0
2005-08-01 11:00:00,37.7,37.7,37.67,37.67,3600.0,36.701,36.701,36.6718,36.6718,3600.0
2005-08-01 11:10:00,37.68,37.68,37.65,37.67,3700.0,36.6815,36.6815,36.6523,36.6718,3700.0
2005-08-01 11:20:00,37.67,37.7,37.67,37.7,5100.0,36.6718,36.701,36.6718,36.701,5100.0
2005-08-01 11:30:00,37.7,37.7,37.63,37.67,5800.0,36.701,36.701,36.6328,36.6718,5800.0
2005-08-01 11:40:00,37.68,37.68,37.66,37.66,1700.0,36.6815,36.6815,36.662,36.662,1700.0
2005-08-01 11:50:00,37.67,37.69,37.67,37.68,1700.0,36.6718,36.6913,36.6718,36.6815,1700.0
2005-08-01 12:00:00,37.69,37.73,37.61,37.7,10600.0,36.6913,36.7302,36.6134,36.701,10600.0
2005-08-01 12:10:00,37.74,37.74,37.69,37.69,72200.0,36.7399,36.7399,36.6913,36.6913,72200.0
2005-08-01 12:20:00,37.68,37.69,37.62,37.64,6900.0,36.6815,36.6913,36.6231,36.6426,6900.0
2005-08-01 12:30:00,37.64,37.65,37.62,37.65,9100.0,36.6426,36.6523,36.6231,36.6523,9100.0
2005-08-01 12:40:00,37.65,37.65,37.65,37.65,1300.0,36.6523,36.6523,36.6523,36.6523,1300.0
2005-08-01 12:50:00,37.65,37.65,37.56,37.64,4700.0,36.6523,36.6523,36.5647,36.6426,4700.0
2005-08-01 13:00:00,37.64,37.64,37.59,37.59,15900.0,36.6426,36.6426,36.5939,36.5939,15900.0
2005-08-01 13:10:00,37.58,37.61,37.56,37.58,2000.0,36.5842,36.6134,36.5647,36.5842,2000.0
2005-08-01 13:20:00,37.6,37.61,37.56,37.6,2600.0,36.6036,36.6134,36.5647,36.6036,2600.0
2005-08-01 13:30:00,37.61,37.62,37.58,37.58,1200.0,36.6134,36.6231,36.5842,36.5842,1200.0
2005-08-01 13:40:00,37.59,37.59,37.57,37.59,8700.0,36.5939,36.5939,36.5744,36.5939,8700.0
2005-08-01 13:50:00,37.59,37.59,37.55,37.56,5400.0,36.5939,36.5939,36.555,36.5647,5400.0
2005-08-01 14:00:00,37.57,37.6,37.56,37.6,5000.0,36.5744,36.6036,36.5647,36.6036,5000.0
2005-08-01 14:10:00,37.6,37.6,37.55,37.59,18800.0,36.6036,36.6036,36.555,36.5939,18800.0
2005-08-01 14:20:00,37.59,37.6,37.54,37.59,12600.0,36.5939,36.6036,36.5452,36.5939,12600.0
2005-08-01 14:30:00,37.59,37.62,37.58,37.62,45600.0,36.5939,36.6231,36.5842,36.6231,45600.0
2005-08-01 14:40:00,37.62,37.62,37.58,37.59,16300.0,36.6231,36.6231,36.5842,36.5939,16300.0
2005-08-01 14:50:00,37.59,37.59,37.55,37.55,4900.0,36.5939,36.5939,36.555,36.555,4900.0
2005-08-01 15:00:00,37.56,37.59,37.55,37.58,10500.0,36.5647,36.5939,36.555,36.5842,10500.0
2005-08-01 15:10:00,37.58,37.6,37.55,37.6,10200.0,36.5842,36.6036,36.555,36.6036,10200.0
2005-08-01 15:20:00,37.6,37.61,37.58,37.59,28000.0,36.6036,36.6134,36.5842,36.5939,28000.0
2005-08-01 15:30:00,37.59,37.62,37.57,37.58,9100.0,36.5939,36.6231,36.5744,36.5842,9100.0
2005-08-01 15:40:00,37.61,37.62,37.59,37.6,8800.0,36.6134,36.6231,36.5939,36.6036,8800.0
2005-08-01 15:50:00,37.59,37.59,37.36,37.39,36500.0,36.5939,36.5939,36.37,36.3992,36500.0
2005-08-02 09:30:00,37.41,37.53,37.37,37.53,18900.0,36.4187,36.5355,36.3797,36.5355,18900.0
2005-08-02 09:40:00,37.51,37.69,37.5,37.65,13100.0,36.516,36.6913,36.5063,36.6523,13100.0
2005-08-02 09:50:00,37.64,37.64,37.57,37.57,3800.0,36.6426,36.6426,36.5744,36.5744,3800.0
2005-08-02 10:00:00,37.57,37.64,37.57,37.64,3800.0,36.5744,36.6426,36.5744,36.6426,3800.0
2005-08-02 10:10:00,37.65,37.65,37.61,37.61,3000.0,36.6523,36.6523,36.6134,36.6134,3000.0
2005-08-02 10:20:00,37.61,37.65,37.61,37.62,5000.0,36.6134,36.6523,36.6134,36.6231,5000.0
2005-08-02 10:30:00,37.6,37.6,37.46,37.47,7700.0,36.6036,36.6036,36.4673,36.4771,7700.0
2005-08-02 10:40:00,37.47,37.5,37.37,37.5,13800.0,36.4771,36.5063,36.3797,36.5063,13800.0
2005-08-02 10:50:00,37.47,37.47,37.37,37.37,321900.0,36.4771,36.4771,36.3797,36.3797,321900.0
2005-08-02 11:00:00,37.35,37.4,37.25,37.25,43200.0,36.3603,36.4089,36.2629,36.2629,43200.0
2005-08-02 11:10:00,37.26,37.4,37.25,37.39,11900.0,36.2726,36.4089,36.2629,36.3992,11900.0
2005-08-02 11:20:00,37.4,37.44,37.36,37.38,8800.0,36.4089,36.4479,36.37,36.3895,8800.0
2005-08-02 11:30:00,37.38,37.43,37.38,37.4,5200.0,36.3895,36.4381,36.3895,36.4089,5200.0
2005-08-02 11:40:00,37.4,37.4,37.36,37.36,5300.0,36.4089,36.4089,36.37,36.37,5300.0
2005-08-02 11:50:00,37.4,37.47,37.38,37.4,6000.0,36.4089,36.4771,36.3895,36.4089,6000.0
2005-08-02 12:00:00,37.4,37.48,37.37,37.48,4800.0,36.4089,36.4868,36.3797,36.4868,4800.0
2005-08-02 12:10:00,37.48,37.49,37.44,37.45,10500.0,36.4868,36.4966,36.4479,36.4576,10500.0
2005-08-02 12:20:00,37.44,37.46,37.41,37.42,9900.0,36.4479,36.4673,36.4187,36.4284,9900.0
2005-08-02 12:30:00,37.36,37.39,37.36,37.39,4200.0,36.37,36.3992,36.37,36.3992,4200.0
2005-08-02 12:40:00,37.39,37.4,37.38,37.4,3800.0,36.3992,36.4089,36.3895,36.4089,3800.0
2005-08-02 12:50:00,37.37,37.42,37.37,37.4,3600.0,36.3797,36.4284,36.3797,36.4089,3600.0
2005-08-02 13:00:00,37.4,37.42,37.39,37.4,15300.0,36.4089,36.4284,36.3992,36.4089,15300.0
2005-08-02 13:10:00,37.4,37.4,37.38,37.39,3600.0,36.4089,36.4089,36.3895,36.3992,3600.0
2005-08-02 13:20:00,37.4,37.41,37.4,37.4,5100.0,36.4089,36.4187,36.4089,36.4089,5100.0
2005-08-02 13:30:00,37.4,37.42,37.39,37.42,2700.0,36.4089,36.4284,36.3992,36.4284,2700.0
2005-08-02 13:40:00,37.4,37.4,37.39,37.4,8700.0,36.4089,36.4089,36.3992,36.4089,8700.0
2005-08-02 13:50:00,37.39,37.41,37.39,37.4,6100.0,36.3992,36.4187,36.3992,36.4089,6100.0
2005-08-02 14:00:00,37.39,37.42,37.39,37.39,5300.0,36.3992,36.4284,36.3992,36.3992,5300.0
2005-08-02 14:10:00,37.4,37.42,37.38,37.39,4000.0,36.4089,36.4284,36.3895,36.3992,4000.0
2005-08-02 14:20:00,37.39,37.4,37.38,37.39,6500.0,36.3992,36.4089,36.3895,36.3992,6500.0
2005-08-02 14:30:00,37.39,37.4,37.38,37.4,7600.0,36.3992,36.4089,36.3895,36.4089,7600.0
2005-08-02 14:40:00,37.4,37.44,37.38,37.44,8600.0,36.4089,36.4479,36.3895,36.4479,8600.0
2005-08-02 14:50:00,37.44,37.5,37.44,37.48,9700.0,36.4479,36.5063,36.4479,36.4868,9700.0
2005-08-02 15:00:00,37.48,37.5,37.46,37.48,11800.0,36.4868,36.5063,36.4673,36.4868,11800.0
2005-08-02 15:10:00,37.48,37.49,37.46,37.49,9800.0,36.4868,36.4966,36.4673,36.4966,9800.0
2005-08-02 15:20:00,37.48,37.48,37.37,37.4,12900.0,36.4868,36.4868,36.3797,36.4089,12900.0
2005-08-02 15:30:00,37.4,37.42,37.39,37.41,11900.0,36.4089,36.4284,36.3992,36.4187,11900.0
2005-08-02 15:40:00,37.41,37.47,37.38,37.47,17600.0,36.4187,36.4771,36.3895,36.4771,17600.0
2005-08-02 15:50:00,37.46,37.48,37.43,37.44,16800.0,36.4673,36.4868,36.4381,36.4479,16800.0
2005-08-03 09:30:00,37.37,37.47,37.34,37.47,8600.0,36.3797,36.4771,36.3505,36.4771,8600.0
2005-08-03 09:40:00,37.44,37.47,37.39,37.44,8100.0,36.4479,36.4771,36.3992,36.4479,8100.0
2005-08-03 09:50:00,37.44,37.49,37.43,37.43,2300.0,36.4479,36.4966,36.4381,36.4381,2300.0
2005-08-03 10:00:00,37.41,37.49,37.35,37.49,6600.0,36.4187,36.4966,36.3603,36.4966,6600.0
2005-08-03 10:10:00,37.49,37.5,37.44,37.5,6700.0,36.4966,36.5063,36.4479,36.5063,6700.0
2005-08-03 10:20:00,37.48,37.56,37.48,37.56,6400.0,36.4868,36.5647,36.4868,36.5647,6400.0
2005-08-03 10:30:00,37.56,37.57,37.54,37.57,10900.0,36.5647,36.5744,36.5452,36.5744,10900.0
2005-08-03 10:40:00,37.57,37.6,37.56,37.59,9200.0,36.5744,36.6036,36.5647,36.5939,9200.0
2005-08-03 10:50:00,37.59,37.74,37.59,37.69,9600.0,36.5939,36.7399,36.5939,36.6913,9600.0
2005-08-03 11:00:00,37.68,37.72,37.67,37.7,14500.0,36.6815,36.7205,36.6718,36.701,14500.0
2005-08-03 11:10:00,37.72,37.74,37.69,37.71,38200.0,36.7205,36.7399,36.6913,36.7107,38200.0
2005-08-03 11:20:00,37.7,37.73,37.7,37.73,10200.0,36.701,36.7302,36.701,36.7302,10200.0
2005-08-03 11:30:00,37.74,37.79,37.72,37.79,12100.0,36.7399,36.7886,36.7205,36.7886,12100.0
2005-08-03 11:40:00,37.79,37.81,37.79,37.8,4300.0,36.7886,36.8081,36.7886,36.7983,4300.0
2005-08-03 11:50:00,37.8,37.84,37.79,37.81,11900.0,36.7983,36.8373,36.7886,36.8081,11900.0
2005-08-03 12:00:00,37.82,37.86,37.8,37.85,36400.0,36.8178,36.8567,36.7983,36.847,36400.0
2005-08-03 12:10:00,37.85,37.89,37.85,37.89,7800.0,36.847,36.886,36.847,36.886,7800.0
2005-08-03 12:20:00,37.89,37.93,37.89,37.93,12600.0,36.886,36.9249,36.886,36.9249,12600.0
2005-08-03 12:30:00,37.94,37.97,37.93,37.97,13800.0,36.9346,36.9638,36.9249,36.9638,13800.0
2005-08-03 12:40:00,37.97,38.05,37.96,38.0,23700.0,36.9638,37.0417,36.9541,36.993,23700.0
2005-08-03 12:50:00,38.04,38.16,38.04,38.15,11800.0,37.032,37.1488,37.032,37.1391,11800.0
2005-08-03 13:00:00,38.16,38.18,38.1,38.14,11200.0,37.1488,37.1683,37.0904,37.1293,11200.0
2005-08-03 13:10:00,38.15,38.16,38.11,38.11,17400.0,37.1391,37.1488,37.1001,37.1001,17400.0
2005-08-03 13:20:00,38.11,38.12,37.98,37.99,24400.0,37.1001,37.1099,36.9736,36.9833,24400.0
2005-08-03 13:30:00,38.0,38.08,38.0,38.04,4800.0,36.993,37.0709,36.993,37.032,4800.0
2005-08-03 13:40:00,38.03,38.14,38.03,38.12,9500.0,37.0222,37.1293,37.0222,37.1099,9500.0
2005-08-03 13:50:00,38.11,38.15,38.1,38.14,7200.0,37.1001,37.1391,37.0904,37.1293,7200.0
2005-08-03 14:00:00,38.13,38.13,38.09,38.09,7800.0,37.1196,37.1196,37.0807,37.0807,7800.0
2005-08-03 14:10:00,38.09,38.13,38.09,38.13,5800.0,37.0807,37.1196,37.0807,37.1196,5800.0
2005-08-03 14:20:00,38.12,38.13,38.1,38.11,6900.0,37.1099,37.1196,37.0904,37.1001,6900.0
2005-08-03 14:30:00,38.1,38.14,38.08,38.09,7000.0,37.0904,37.1293,37.0709,37.0807,7000.0
2005-08-03 14:40:00,38.09,38.16,38.09,38.14,9100.0,37.0807,37.1488,37.0807,37.1293,9100.0
2005-08-03 14:50:00,38.13,38.16,38.12,38.13,10700.0,37.1196,37.1488,37.1099,37.1196,10700.0
2005-08-03 15:00:00,38.13,38.15,38.11,38.11,9300.0,37.1196,37.1391,37.1001,37.1001,9300.0
2005-08-03 15:10:00,38.12,38.14,38.07,38.07,7400.0,37.1099,37.1293,37.0612,37.0612,7400.0
2005-08-03 15:20:00,38.07,38.13,38.07,38.13,6100.0,37.0612,37.1196,37.0612,37.1196,6100.0
2005-08-03 15:30:00,38.13,38.14,38.05,38.06,19200.0,37.1196,37.1293,37.0417,37.0514,19200.0
2005-08-03 15:40:00,38.06,38.08,38.03,38.04,21300.0,37.0514,37.0709,37.0222,37.032,21300.0
2005-08-03 15:50:00,38.03,38.05,38.0,38.03,30400.0,37.0222,37.0417,36.993,37.0222,30400.0
2005-08-04 09:30:00,37.73,37.88,37.71,37.88,12200.0,36.7302,36.8762,36.7107,36.8762,12200.0
2005-08-04 09:40:00,37.9,38.07,37.89,38.06,15000.0,36.8957,37.0612,36.886,37.0514,15000.0
2005-08-04 09:50:00,38.07,38.11,38.01,38.03,15400.0,37.0612,37.1001,37.0028,37.0222,15400.0
2005-08-04 10:00:00,38.04,38.08,38.04,38.07,8000.0,37.032,37.0709,37.032,37.0612,8000.0
2005-08-04 10:10:00,38.08,38.2,38.07,38.19,11700.0,37.0709,37.1877,37.0612,37.178,11700.0
2005-08-04 10:20:00,38.19,38.55,38.19,38.47,34300.0,37.178,37.5285,37.178,37.4506,34300.0
2005-08-04 10:30:00,38.48,38.57,38.47,38.5,25900.0,37.4603,37.5479,37.4506,37.4798,25900.0
2005-08-04 10:40:00,38.5,38.51,38.46,38.51,10300.0,37.4798,37.4895,37.4408,37.4895,10300.0
2005-08-04 10:50:00,38.52,38.59,38.48,38.55,13500.0,37.4993,37.5674,37.4603,37.5285,13500.0
2005-08-04 11:00:00,38.55,38.63,38.53,38.53,21500.0,37.5285,37.6063,37.509,37.509,21500.0
2005-08-04 11:10:00,38.53,38.54,38.45,38.5,16600.0,37.509,37.5187,37.4311,37.4798,16600.0
2005-08-04 11:20:00,38.51,38.55,38.11,38.3,44000.0,37.4895,37.5285,37.1001,37.2851,44000.0
2005-08-04 11:30:00,38.3,38.34,38.19,38.34,25300.0,37.2851,37.324,37.178,37.324,25300.0
2005-08-04 11:40:00,38.36,38.5,38.36,38.49,18600.0,37.3435,37.4798,37.3435,37.4701,18600.0
2005-08-04 11:50:00,38.5,38.57,38.45,38.5,20200.0,37.4798,37.5479,37.4311,37.4798,20200.0
2005-08-04 12:00:00,38.44,38.45,38.36,38.36,9800.0,37.4214,37.4311,37.3435,37.3435,9800.0
2005-08-04 12:10:00,38.35,38.41,38.35,38.37,9200.0,37.3338,37.3922,37.3338,37.3532,9200.0
2005-08-04 12:20:00,38.38,38.5,38.38,38.45,6600.0,37.363,37.4798,37.363,37.4311,6600.0
2005-08-04 12:30:00,38.46,38.51,38.43,38.43,16500.0,37.4408,37.4895,37.4116,37.4116,16500.0
2005-08-04 12:40:00,38.44,38.46,38.43,38.44,6800.0,37.4214,37.4408,37.4116,37.4214,6800.0
2005-08-04 12:50:00,38.44,38.49,38.43,38.45,8300.0,37.4214,37.4701,37.4116,37.4311,8300.0
2005-08-04 13:00:00,38.44,38.51,38.44,38.5,3900.0,37.4214,37.4895,37.4214,37.4798,3900.0
2005-08-04 13:10:00,38.5,38.52,38.44,38.45,9900.0,37.4798,37.4993,37.4214,37.4311,9900.0
2005-08-04 13:20:00,38.44,38.45,38.43,38.45,7900.0,37.4214,37.4311,37.4116,37.4311,7900.0
2005-08-04 13:30:00,38.43,38.43,38.41,38.42,4700.0,37.4116,37.4116,37.3922,37.4019,4700.0
2005-08-04 13:40:00,38.43,38.51,38.42,38.51,4400.0,37.4116,37.4895,37.4019,37.4895,4400.0
2005-08-04 13:50:00,38.52,38.54,38.51,38.52,8500.0,37.4993,37.5187,37.4895,37.4993,8500.0
2005-08-04 14:00:00,38.53,38.56,38.53,38.54,5400.0,37.509,37.5382,37.509,37.5187,5400.0
2005-08-04 14:10:00,38.52,38.56,38.5,38.52,12900.0,37.4993,37.5382,37.4798,37.4993,12900.0
2005-08-04 14:20:00,38.52,38.55,38.52,38.55,4000.0,37.4993,37.5285,37.4993,37.5285,4000.0
2005-08-04 14:30:00,38.54,38.55,38.54,38.54,8000.0,37.5187,37.5285,37.5187,37.5187,8000.0
2005-08-04 14:40:00,38.54,38.57,38.54,38.55,8600.0,37.5187,37.5479,37.5187,37.5285,8600.0
2005-08-04 14:50:00,38.55,38.55,38.48,38.49,10700.0,37.5285,37.5285,37.4603,37.4701,10700.0
2005-08-04 15:00:00,38.49,38.5,38.48,38.48,11100.0,37.4701,37.4798,37.4603,37.4603,11100.0
2005-08-04 15:10:00,38.47,38.5,38.47,38.49,7700.0,37.4506,37.4798,37.4506,37.4701,7700.0
2005-08-04 15:20:00,38.49,38.5,38.46,38.46,7400.0,37.4701,37.4798,37.4408,37.4408,7400.0
2005-08-04 15:30:00,38.47,38.47,38.37,38.37,14400.0,37.4506,37.4506,37.3532,37.3532,14400.0
2005-08-04 15:40:00,38.36,38.36,38.23,38.26,19900.0,37.3435,37.3435,37.2169,37.2461,19900.0
2005-08-04 15:50:00,38.25,38.25,38.08,38.09,43900.0,37.2364,37.2364,37.0709,37.0807,43900.0
2005-08-05 09:30:00,38.02,38.21,38.02,38.08,14800.0,37.0125,37.1975,37.0125,37.0709,14800.0
2005-08-05 09:40:00,38.09,38.43,38.08,38.42,15300.0,37.0807,37.4116,37.0709,37.4019,15300.0
2005-08-05 09:50:00,38.42,38.43,38.15,38.15,10300.0,37.4019,37.4116,37.1391,37.1391,10300.0
2005-08-05 10:00:00,38.17,38.17,37.8,37.82,13100.0,37.1585,37.1585,36.7983,36.8178,13100.0
2005-08-05 10:10:00,37.82,37.99,37.81,37.99,3600.0,36.8178,36.9833,36.8081,36.9833,3600.0
2005-08-05 10:20:00,37.99,37.99,37.87,37.87,6300.0,36.9833,36.9833,36.8665,36.8665,6300.0
2005-08-05 10:30:00,37.86,37.91,37.86,37.91,4900.0,36.8567,36.9054,36.8567,36.9054,4900.0
2005-08-05 10:40:00,37.9,37.97,37.89,37.97,3100.0,36.8957,36.9638,36.886,36.9638,3100.0
2005-08-05 10:50:00,37.95,37.97,37.95,37.96,3900.0,36.9444,36.9638,36.9444,36.9541,3900.0
2005-08-05 11:00:00,37.97,38.0,37.97,38.0,4900.0,36.9638,36.993,36.9638,36.993,4900.0
2005-08-05 11:10:00,37.99,38.0,37.99,37.99,6200.0,36.9833,36.993,36.9833,36.9833,6200.0
2005-08-05 11:20:00,37.99,37.99,37.96,37.96,5700.0,36.9833,36.9833,36.9541,36.9541,5700.0
2005-08-05 11:30:00,37.97,37.97,37.83,37.84,6500.0,36.9638,36.9638,36.8275,36.8373,6500.0
2005-08-05 11:40:00,37.85,37.96,37.85,37.96,6000.0,36.847,36.9541,36.847,36.9541,6000.0
2005-08-05 11:50:00,37.92,37.92,37.92,37.92,2200.0,36.9152,36.9152,36.9152,36.9152,2200.0
2005-08-05 12:00:00,37.84,37.87,37.84,37.87,5500.0,36.8373,36.8665,36.8373,36.8665,5500.0
2005-08-05 12:10:00,37.88,37.9,37.84,37.86,8000.0,36.8762,36.8957,36.8373,36.8567,8000.0
2005-08-05 12:20:00,37.85,37.89,37.84,37.89,3100.0,36.847,36.886,36.8373,36.886,3100.0
2005-08-05 12:30:00,37.89,37.9,37.87,37.87,6100.0,36.886,36.8957,36.8665,36.8665,6100.0
2005-08-05 12:40:00,37.88,37.89,37.86,37.87,4100.0,36.8762,36.886,36.8567,36.8665,4100.0
2005-08-05 12:50:00,37.88,37.89,37.88,37.88,4300.0,36.8762,36.886,36.8762,36.8762,4300.0
2005-08-05 13:00:00,37.89,37.89,37.86,37.86,5900.0,36.886,36.886,36.8567,36.8567,5900.0
2005-08-05 13:10:00,37.87,37.89,37.87,37.88,4500.0,36.8665,36.886,36.8665,36.8762,4500.0
2005-08-05 13:20:00,37.88,37.9,37.87,37.89,4400.0,36.8762,36.8957,36.8665,36.886,4400.0
2005-08-05 13:30:00,37.87,37.9,37.87,37.89,4200.0,36.8665,36.8957,36.8665,36.886,4200.0
2005-08-05 13:40:00,37.89,37.89,37.84,37.85,5600.0,36.886,36.886,36.8373,36.847,5600.0
2005-08-05 13:50:00,37.85,37.88,37.85,37.88,4400.0,36.847,36.8762,36.847,36.8762,4400.0
2005-08-05 14:00:00,37.88,37.89,37.87,37.87,5600.0,36.8762,36.886,36.8665,36.8665,5600.0
2005-08-05 14:10:00,37.87,37.88,37.81,37.84,12700.0,36.8665,36.8762,36.8081,36.8373,12700.0
2005-08-05 14:20:00,37.81,37.85,37.81,37.83,5100.0,36.8081,36.847,36.8081,36.8275,5100.0
2005-08-05 14:30:00,37.85,37.9,37.84,37.88,5900.0,36.847,36.8957,36.8373,36.8762,5900.0
2005-08-05 14:40:00,37.89,37.9,37.87,37.87,33500.0,36.886,36.8957,36.8665,36.8665,33500.0
2005-08-05 14:50:00,37.87,37.89,37.87,37.88,3800.0,36.8665,36.886,36.8665,36.8762,3800.0
2005-08-05 15:00:00,37.88,37.9,37.88,37.89,2500.0,36.8762,36.8957,36.8762,36.886,2500.0
2005-08-05 15:10:00,37.89,37.9,37.88,37.88,6800.0,36.886,36.8957,36.8762,36.8762,6800.0
2005-08-05 15:20:00,37.88,37.9,37.88,37.9,3600.0,36.8762,36.8957,36.8762,36.8957,3600.0
2005-08-05 15:30:00,37.9,37.9,37.87,37.89,9700.0,36.8957,36.8957,36.8665,36.886,9700.0
2005-08-05 15:40:00,37.89,37.9,37.89,37.89,13400.0,36.886,36.8957,36.886,36.886,13400.0
2005-08-05 15:50:00,37.89,37.9,37.87,37.9,24600.0,36.886,36.8957,36.8665,36.8957,24600.0
2005-08-08 09:30:00,37.87,37.88,37.53,37.86,9700.0,36.8665,36.8762,36.5355,36.8567,9700.0
2005-08-08 09:40:00,37.85,37.87,37.8,37.84,6900.0,36.847,36.8665,36.7983,36.8373,6900.0
2005-08-08 09:50:00,37.84,37.88,37.81,37.83,5300.0,36.8373,36.8762,36.8081,36.8275,5300.0
2005-08-08 10:00:00,37.84,37.85,37.75,37.76,8700.0,36.8373,36.847,36.7497,36.7594,8700.0
2005-08-08 10:10:00,37.76,37.76,37.74,37.75,2400.0,36.7594,36.7594,36.7399,36.7497,2400.0
2005-08-08 10:20:00,37.77,37.77,37.73,37.75,2900.0,36.7691,36.7691,36.7302,36.7497,2900.0
2005-08-08 10:30:00,37.73,37.74,37.72,37.73,3300.0,36.7302,36.7399,36.7205,36.7302,3300.0
2005-08-08 10:40:00,37.72,37.72,37.7,37.7,4200.0,36.7205,36.7205,36.701,36.701,4200.0
2005-08-08 10:50:00,37.7,37.71,37.69,37.71,1500.0,36.701,36.7107,36.6913,36.7107,1500.0
2005-08-08 11:00:00,37.71,37.77,37.71,37.77,4100.0,36.7107,36.7691,36.7107,36.7691,4100.0
2005-08-08 11:10:00,37.76,37.77,37.75,37.77,3900.0,36.7594,36.7691,36.7497,36.7691,3900.0
2005-08-08 11:20:00,37.77,37.85,37.77,37.81,6100.0,36.7691,36.847,36.7691,36.8081,6100.0
2005-08-08 11:30:00,37.8,37.81,37.79,37.8,2800.0,36.7983,36.8081,36.7886,36.7983,2800.0
2005-08-08 11:40:00,37.8,37.81,37.8,37.8,1800.0,36.7983,36.8081,36.7983,36.7983,1800.0
2005-08-08 11:50:00,37.81,37.83,37.8,37.81,3800.0,36.8081,36.8275,36.7983,36.8081,3800.0
2005-08-08 12:00:00,37.81,37.85,37.79,37.79,19700.0,36.8081,36.847,36.7886,36.7886,19700.0
2005-08-08 12:10:00,37.79,37.8,37.79,37.8,1700.0,36.7886,36.7983,36.7886,36.7983,1700.0
2005-08-08 12:20:00,37.81,37.83,37.77,37.83,6500.0,36.8081,36.8275,36.7691,36.8275,6500.0
2005-08-08 12:30:00,37.83,37.85,37.83,37.83,44500.0,36.8275,36.847,36.8275,36.8275,44500.0
2005-08-08 12:40:00,37.84,37.89,37.84,37.87,7200.0,36.8373,36.886,36.8373,36.8665,7200.0
2005-08-08 12:50:00,37.87,37.89,37.87,37.89,3700.0,36.8665,36.886,36.8665,36.886,3700.0
2005-08-08 13:00:00,37.89,37.9,37.87,37.88,3900.0,36.886,36.8957,36.8665,36.8762,3900.0
2005-08-08 13:10:00,37.88,37.89,37.87,37.87,12700.0,36.8762,36.886,36.8665,36.8665,12700.0
2005-08-08 13:20:00,37.87,37.88,37.87,37.88,1500.0,36.8665,36.8762,36.8665,36.8762,1500.0
2005-08-08 13:30:00,37.87,37.88,37.85,37.87,4600.0,36.8665,36.8762,36.847,36.8665,4600.0
2005-08-08 13:40:00,37.87,37.9,37.87,37.89,5900.0,36.8665,36.8957,36.8665,36.886,5900.0
2005-08-08 13:50:00,37.89,37.95,37.89,37.95,9400.0,36.886,36.9444,36.886,36.9444,9400.0
2005-08-08 14:00:00,37.94,37.94,37.87,37.92,8100.0,36.9346,36.9346,36.8665,36.9152,8100.0
2005-08-08 14:10:00,37.91,38.03,37.91,38.03,11100.0,36.9054,37.0222,36.9054,37.0222,11100.0
2005-08-08 14:20:00,38.03,38.18,38.03,38.18,28700.0,37.0222,37.1683,37.0222,37.1683,28700.0
2005-08-08 14:30:00,38.2,38.41,38.08,38.41,62300.0,37.1877,37.3922,37.0709,37.3922,62300.0
2005-08-08 14:40:00,38.4,38.45,38.23,38.24,65000.0,37.3824,37.4311,37.2169,37.2267,65000.0
2005-08-08 14:50:00,38.23,38.24,38.15,38.15,9100.0,37.2169,37.2267,37.1391,37.1391,9100.0
2005-08-08 15:00:00,38.15,38.15,37.99,37.99,31800.0,37.1391,37.1391,36.9833,36.9833,31800.0
2005-08-08 15:10:00,37.99,38.02,37.99,38.0,8400.0,36.9833,37.0125,36.9833,36.993,8400.0
2005-08-08 15:20:00,38.0,38.0,37.98,37.99,6700.0,36.993,36.993,36.9736,36.9833,6700.0
2005-08-08 15:30:00,37.99,38.03,37.97,37.98,8900.0,36.9833,37.0222,36.9638,36.9736,8900.0
2005-08-08 15:40:00,37.99,38.01,37.97,38.01,8600.0,36.9833,37.0028,36.9638,37.0028,8600.0
2005-08-08 15:50:00,38.01,38.09,38.0,38.08,19200.0,37.0028,37.0807,36.993,37.0709,19200.0
2005-08-09 09:30:00,38.23,38.39,38.23,38.38,8300.0,37.2169,37.3727,37.2169,37.363,8300.0
2005-08-09 09:40:00,38.37,38.37,38.3,38.32,6200.0,37.3532,37.3532,37.2851,37.3046,6200.0
2005-08-09 09:50:00,38.35,38.41,38.34,38.41,7600.0,37.3338,37.3922,37.324,37.3922,7600.0
2005-08-09 10:00:00,38.41,38.41,38.34,38.34,27400.0,37.3922,37.3922,37.324,37.324,27400.0
2005-08-09 10:10:00,38.33,38.33,38.3,38.31,13800.0,37.3143,37.3143,37.2851,37.2948,13800.0
2005-08-09 10:20:00,38.3,38.3,38.23,38.23,15700.0,37.2851,37.2851,37.2169,37.2169,15700.0
2005-08-09 10:30:00,38.23,38.25,38.22,38.22,13500.0,37.2169,37.2364,37.2072,37.2072,13500.0
2005-08-09 10:40:00,38.21,38.23,38.17,38.2,6600.0,37.1975,37.2169,37.1585,37.1877,6600.0
2005-08-09 10:50:00,38.2,38.24,38.18,38.23,6200.0,37.1877,37.2267,37.1683,37.2169,6200.0
2005-08-09 11:00:00,38.22,38.22,38.14,38.15,6400.0,37.2072,37.2072,37.1293,37.1391,6400.0
2005-08-09 11:10:00,38.15,38.21,38.15,38.18,4300.0,37.1391,37.1975,37.1391,37.1683,4300.0
2005-08-09 11:20:00,38.18,38.27,38.18,38.27,43600.0,37.1683,37.2559,37.1683,37.2559,43600.0
2005-08-09 11:30:00,38.27,38.31,38.26,38.31,25700.0,37.2559,37.2948,37.2461,37.2948,25700.0
2005-08-09 11:40:00,38.32,38.34,38.31,38.32,3700.0,37.3046,37.324,37.2948,37.3046,3700.0
2005-08-09 11:50:00,38.32,38.38,38.32,38.38,3500.0,37.3046,37.363,37.3046,37.363,3500.0
2005-08-09 12:00:00,38.38,38.4,38.32,38.32,4400.0,37.363,37.3824,37.3046,37.3046,4400.0
2005-08-09 12:10:00,38.32,38.32,38.31,38.32,2300.0,37.3046,37.3046,37.2948,37.3046,2300.0
2005-08-09 12:20:00,38.32,38.37,38.31,38.37,5600.0,37.3046,37.3532,37.2948,37.3532,5600.0
2005-08-09 12:30:00,38.36,38.36,38.32,38.34,7300.0,37.3435,37.3435,37.3046,37.324,7300.0
2005-08-09 12:40:00,38.33,38.35,38.32,38.34,2400.0,37.3143,37.3338,37.3046,37.324,2400.0
2005-08-09 12:50:00,38.34,38.35,38.34,38.35,2000.0,37.324,37.3338,37.324,37.3338,2000.0
2005-08-09 13:00:00,38.35,38.4,38.35,38.38,19600.0,37.3338,37.3824,37.3338,37.363,19600.0
2005-08-09 13:10:00,38.39,38.4,38.33,38.34,8300.0,37.3727,37.3824,37.3143,37.324,8300.0
2005-08-09 13:20:00,38.34,38.34,38.3,38.32,4000.0,37.324,37.324,37.2851,37.3046,4000.0
2005-08-09 13:30:00,38.32,38.33,38.31,38.31,1800.0,37.3046,37.3143,37.2948,37.2948,1800.0
2005-08-09 13:40:00,38.3,38.32,38.3,38.31,1800.0,37.2851,37.3046,37.2851,37.2948,1800.0
2005-08-09 13:50:00,38.32,38.34,38.31,38.33,3700.0,37.3046,37.324,37.2948,37.3143,3700.0
2005-08-09 14:00:00,38.31,38.32,38.31,38.32,2500.0,37.2948,37.3046,37.2948,37.3046,2500.0
2005-08-09 14:10:00,38.33,38.4,38.33,38.4,5000.0,37.3143,37.3824,37.3143,37.3824,5000.0
2005-08-09 14:20:00,38.4,38.41,38.3,38.38,6000.0,37.3824,37.3922,37.2851,37.363,6000.0
2005-08-09 14:30:00,38.38,38.55,38.38,38.54,23100.0,37.363,37.5285,37.363,37.5187,23100.0
2005-08-09 14:40:00,38.54,38.7,38.54,38.65,35900.0,37.5187,37.6745,37.5187,37.6258,35900.0
2005-08-09 14:50:00,38.65,38.65,38.5,38.51,17300.0,37.6258,37.6258,37.4798,37.4895,17300.0
2005-08-09 15:00:00,38.5,38.5,38.41,38.41,9400.0,37.4798,37.4798,37.3922,37.3922,9400.0
2005-08-09 15:10:00,38.39,38.39,38.28,38.28,8700.0,37.3727,37.3727,37.2656,37.2656,8700.0
2005-08-09 15:20:00,38.28,38.28,38.1,38.13,19500.0,37.2656,37.2656,37.0904,37.1196,19500.0
2005-08-09 15:30:00,38.13,38.18,38.09,38.17,14400.0,37.1196,37.1683,37.0807,37.1585,14400.0
2005-08-09 15:40:00,38.16,38.19,38.06,38.1,23800.0,37.1488,37.178,37.0514,37.0904,23800.0
2005-08-09 15:50:00,38.1,38.21,38.08,38.16,47800.0,37.0904,37.1975,37.0709,37.1488,47800.0
2005-08-10 09:30:00,38.3,38.7,38.25,38.6,14200.0,37.2851,37.6745,37.2364,37.5771,14200.0
2005-08-10 09:40:00,38.0,38.77,38.0,38.77,6100.0,36.993,37.7426,36.993,37.7426,6100.0
2005-08-10 09:50:00,38.77,38.8,38.7,38.7,11400.0,37.7426,37.7718,37.6745,37.6745,11400.0
2005-08-10 10:00:00,38.71,38.75,38.51,38.51,14100.0,37.6842,37.7232,37.4895,37.4895,14100.0
2005-08-10 10:10:00,38.53,38.55,38.49,38.51,14300.0,37.509,37.5285,37.4701,37.4895,14300.0
2005-08-10 10:20:00,38.49,38.57,38.49,38.55,8900.0,37.4701,37.5479,37.4701,37.5285,8900.0
2005-08-10 10:30:00,38.56,38.71,38.56,38.69,10700.0,37.5382,37.6842,37.5382,37.6648,10700.0
2005-08-10 10:40:00,38.71,38.73,38.6,38.69,12000.0,37.6842,37.7037,37.5771,37.6648,12000.0
2005-08-10 10:50:00,38.71,38.76,38.68,38.75,5300.0,37.6842,37.7329,37.655,37.7232,5300.0
2005-08-10 11:00:00,38.78,38.79,38.66,38.69,39000.0,37.7524,37.7621,37.6355,37.6648,39000.0
2005-08-10 11:10:00,38.72,38.78,38.69,38.74,11500.0,37.694,37.7524,37.6648,37.7134,11500.0
2005-08-10 11:20:00,38.74,38.79,38.7,38.74,18700.0,37.7134,37.7621,37.6745,37.7134,18700.0
2005-08-10 11:30:00,38.74,38.76,38.72,38.76,6900.0,37.7134,37.7329,37.694,37.7329,6900.0
2005-08-10 11:40:00,38.78,38.79,38.78,38.79,4300.0,37.7524,37.7621,37.7524,37.7621,4300.0
2005-08-10 11:50:00,38.78,38.8,38.78,38.79,4400.0,37.7524,37.7718,37.7524,37.7621,4400.0
2005-08-10 12:00:00,38.79,38.81,38.75,38.75,7300.0,37.7621,37.7816,37.7232,37.7232,7300.0
2005-08-10 12:10:00,38.77,38.78,38.76,38.78,1200.0,37.7426,37.7524,37.7329,37.7524,1200.0
2005-08-10 12:20:00,38.79,38.83,38.79,38.83,2600.0,37.7621,37.801,37.7621,37.801,2600.0
2005-08-10 12:30:00,38.8,38.81,38.64,38.67,11500.0,37.7718,37.7816,37.6161,37.6453,11500.0
2005-08-10 12:40:00,38.68,38.72,38.65,38.65,2400.0,37.655,37.694,37.6258,37.6258,2400.0
2005-08-10 12:50:00,38.65,38.69,38.65,38.68,2200.0,37.6258,37.6648,37.6258,37.655,2200.0
2005-08-10 13:00:00,38.67,38.67,38.66,38.66,1700.0,37.6453,37.6453,37.6355,37.6355,1700.0
2005-08-10 13:10:00,38.66,38.66,38.54,38.6,3500.0,37.6355,37.6355,37.5187,37.5771,3500.0
2005-08-10 13:20:00,38.59,38.62,38.58,38.58,1400.0,37.5674,37.5966,37.5577,37.5577,1400.0
2005-08-10 13:30:00,38.58,38.59,38.5,38.5,4800.0,37.5577,37.5674,37.4798,37.4798,4800.0
2005-08-10 13:40:00,38.5,38.51,38.45,38.5,20200.0,37.4798,37.4895,37.4311,37.4798,20200.0
2005-08-10 13:50:00,38.5,38.51,38.47,38.47,9900.0,37.4798,37.4895,37.4506,37.4506,9900.0
2005-08-10 14:00:00,38.47,38.47,38.07,38.11,34300.0,37.4506,37.4506,37.0612,37.1001,34300.0
2005-08-10 14:10:00,38.12,38.13,38.09,38.09,33600.0,37.1099,37.1196,37.0807,37.0807,33600.0
2005-08-10 14:20:00,38.09,38.09,37.97,37.99,15300.0,37.0807,37.0807,36.9638,36.9833,15300.0
2005-08-10 14:30:00,37.98,38.01,37.97,37.98,8300.0,36.9736,37.0028,36.9638,36.9736,8300.0
2005-08-10 14:40:00,37.98,37.99,37.94,37.95,6000.0,36.9736,36.9833,36.9346,36.9444,6000.0
2005-08-10 14:50:00,37.96,38.0,37.95,37.97,10500.0,36.9541,36.993,36.9444,36.9638,10500.0
2005-08-10 15:00:00,37.97,37.97,37.87,37.88,9500.0,36.9638,36.9638,36.8665,36.8762,9500.0
2005-08-10 15:10:00,37.88,37.89,37.8,37.8,12300.0,36.8762,36.886,36.7983,36.7983,12300.0
2005-08-10 15:20:00,37.8,37.87,37.78,37.85,19000.0,36.7983,36.8665,36.7789,36.847,19000.0
2005-08-10 15:30:00,37.81,38.05,37.81,38.05,35100.0,36.8081,37.0417,36.8081,37.0417,35100.0
2005-08-10 15:40:00,38.05,38.2,38.05,38.18,24600.0,37.0417,37.1877,37.0417,37.1683,24600.0
2005-08-10 15:50:00,38.2,38.21,38.13,38.13,19600.0,37.1877,37.1975,37.1196,37.1196,19600.0
2005-08-11 09:30:00,38.05,38.23,38.05,38.22,6500.0,37.0417,37.2169,37.0417,37.2072,6500.0
2005-08-11 09:40:00,38.22,38.29,38.22,38.29,2000.0,37.2072,37.2754,37.2072,37.2754,2000.0
2005-08-11 09:50:00,38.29,38.3,38.2,38.21,4600.0,37.2754,37.2851,37.1877,37.1975,4600.0
2005-08-11 10:00:00,38.21,38.31,38.2,38.28,4500.0,37.1975,37.2948,37.1877,37.2656,4500.0
2005-08-11 10:10:00,38.29,38.43,38.29,38.41,7100.0,37.2754,37.4116,37.2754,37.3922,7100.0
2005-08-11 10:20:00,38.4,38.53,38.4,38.52,5800.0,37.3824,37.509,37.3824,37.4993,5800.0
2005-08-11 10:30:00,38.56,38.57,38.53,38.56,4600.0,37.5382,37.5479,37.509,37.5382,4600.0
2005-08-11 10:40:00,38.56,38.63,38.55,38.63,9600.0,37.5382,37.6063,37.5285,37.6063,9600.0
2005-08-11 10:50:00,38.64,38.66,38.64,38.66,4800.0,37.6161,37.6355,37.6161,37.6355,4800.0
2005-08-11 11:00:00,38.67,38.86,38.67,38.81,24900.0,37.6453,37.8302,37.6453,37.7816,24900.0
2005-08-11 11:10:00,38.8,38.84,38.8,38.83,12800.0,37.7718,37.8108,37.7718,37.801,12800.0
2005-08-11 11:20:00,38.83,38.92,38.83,38.91,22500.0,37.801,37.8887,37.801,37.8789,22500.0
2005-08-11 11:30:00,38.91,38.91,38.76,38.76,9300.0,37.8789,37.8789,37.7329,37.7329,9300.0
2005-08-11 11:40:00,38.75,38.76,38.7,38.73,7500.0,37.7232,37.7329,37.6745,37.7037,7500.0
2005-08-11 11:50:00,38.75,38.83,38.74,38.83,2700.0,37.7232,37.801,37.7134,37.801,2700.0
2005-08-11 12:00:00,38.83,38.83,38.68,38.68,10800.0,37.801,37.801,37.655,37.655,10800.0
2005-08-11 12:10:00,38.68,38.68,38.55,38.55,5800.0,37.655,37.655,37.5285,37.5285,5800.0
2005-08-11 12:20:00,38.54,38.54,38.47,38.49,3700.0,37.5187,37.5187,37.4506,37.4701,3700.0
2005-08-11 12:30:00,38.49,38.5,38.48,38.5,12700.0,37.4701,37.4798,37.4603,37.4798,12700.0
2005-08-11 12:40:00,38.51,38.52,38.44,38.44,6100.0,37.4895,37.4993,37.4214,37.4214,6100.0
2005-08-11 12:50:00,38.42,38.42,38.41,38.41,3100.0,37.4019,37.4019,37.3922,37.3922,3100.0
2005-08-11 13:00:00,38.4,38.56,38.4,38.56,18800.0,37.3824,37.5382,37.3824,37.5382,18800.0
2005-08-11 13:10:00,38.56,38.59,38.52,38.59,3800.0,37.5382,37.5674,37.4993,37.5674,3800.0
2005-08-11 13:20:00,38.59,38.6,38.57,38.6,4900.0,37.5674,37.5771,37.5479,37.5771,4900.0
2005-08-11 13:30:00,38.6,38.6,38.57,38.58,2900.0,37.5771,37.5771,37.5479,37.5577,2900.0
2005-08-11 13:40:00,38.57,38.58,38.54,38.58,28400.0,37.5479,37.5577,37.5187,37.5577,28400.0
2005-08-11 13:50:00,38.57,38.63,38.42,38.6,11400.0,37.5479,37.6063,37.4019,37.5771,11400.0
2005-08-11 14:00:00,38.62,38.68,38.62,38.67,5800.0,37.5966,37.655,37.5966,37.6453,5800.0
2005-08-11 14:10:00,38.67,38.7,38.65,38.7,10200.0,37.6453,37.6745,37.6258,37.6745,10200.0
2005-08-11 14:20:00,38.7,38.84,38.7,38.84,20900.0,37.6745,37.8108,37.6745,37.8108,20900.0
2005-08-11 14:30:00,38.84,38.84,38.83,38.83,8800.0,37.8108,37.8108,37.801,37.801,8800.0
2005-08-11 14:40:00,38.82,38.92,38.82,38.91,16800.0,37.7913,37.8887,37.7913,37.8789,16800.0
2005-08-11 14:50:00,38.92,38.95,38.87,38.87,19900.0,37.8887,37.9179,37.84,37.84,19900.0
2005-08-11 15:00:00,38.87,38.88,38.81,38.82,10700.0,37.84,37.8497,37.7816,37.7913,10700.0
2005-08-11 15:10:00,38.82,38.95,38.82,38.95,41600.0,37.7913,37.9179,37.7913,37.9179,41600.0
2005-08-11 15:20:00,38.93,38.97,38.9,38.96,33500.0,37.8984,37.9373,37.8692,37.9276,33500.0
2005-08-11 15:30:00,38.96,38.97,38.92,38.93,38800.0,37.9276,37.9373,37.8887,37.8984,38800.0
2005-08-11 15:40:00,38.91,38.96,38.91,38.94,34300.0,37.8789,37.9276,37.8789,37.9081,34300.0
2005-08-11 15:50:00,38.95,38.95,38.91,38.95,12600.0,37.9179,37.9179,37.8789,37.9179,12600.0
2005-08-12 09:30:00,38.75,38.79,38.66,38.67,12400.0,37.7232,37.7621,37.6355,37.6453,12400.0
2005-08-12 09:40:00,38.67,38.7,38.54,38.54,3600.0,37.6453,37.6745,37.5187,37.5187,3600.0
2005-08-12 09:50:00,38.52,38.6,38.51,38.56,2300.0,37.4993,37.5771,37.4895,37.5382,2300.0
2005-08-12 10:00:00,38.58,38.67,38.53,38.64,30500.0,37.5577,37.6453,37.509,37.6161,30500.0
2005-08-12 10:10:00,38.64,38.7,38.6,38.63,6900.0,37.6161,37.6745,37.5771,37.6063,6900.0
2005-08-12 10:20:00,38.64,38.83,38.64,38.83,11500.0,37.6161,37.801,37.6161,37.801,11500.0
2005-08-12 10:30:00,38.83,38.86,38.82,38.84,8600.0,37.801,37.8302,37.7913,37.8108,8600.0
2005-08-12 10:40:00,38.84,38.87,38.84,38.86,5400.0,37.8108,37.84,37.8108,37.8302,5400.0
2005-08-12 10:50:00,38.87,38.88,38.84,38.86,7700.0,37.84,37.8497,37.8108,37.8302,7700.0
2005-08-12 11:00:00,38.85,38.9,38.85,38.86,8500.0,37.8205,37.8692,37.8205,37.8302,8500.0
2005-08-12 11:10:00,38.86,38.9,38.86,38.9,4400.0,37.8302,37.8692,37.8302,37.8692,4400.0
2005-08-12 11:20:00,38.9,38.95,38.9,38.95,7500.0,37.8692,37.9179,37.8692,37.9179,7500.0
2005-08-12 11:30:00,38.96,38.97,38.89,38.91,17300.0,37.9276,37.9373,37.8595,37.8789,17300.0
2005-08-12 11:40:00,38.9,38.92,38.9,38.9,5700.0,37.8692,37.8887,37.8692,37.8692,5700.0
2005-08-12 11:50:00,38.9,38.9,38.85,38.86,15100.0,37.8692,37.8692,37.8205,37.8302,15100.0
2005-08-12 12:00:00,38.86,38.87,38.79,38.79,7900.0,37.8302,37.84,37.7621,37.7621,7900.0
2005-08-12 12:10:00,38.78,38.79,38.76,38.78,6900.0,37.7524,37.7621,37.7329,37.7524,6900.0
2005-08-12 12:20:00,38.77,38.78,38.77,38.78,5400.0,37.7426,37.7524,37.7426,37.7524,5400.0
2005-08-12 12:30:00,38.78,38.78,38.72,38.72,7600.0,37.7524,37.7524,37.694,37.694,7600.0
2005-08-12 12:40:00,38.71,38.72,38.7,38.7,9900.0,37.6842,37.694,37.6745,37.6745,9900.0
2005-08-12 12:50:00,38.7,38.73,38.7,38.73,10100.0,37.6745,37.7037,37.6745,37.7037,10100.0
2005-08-12 13:00:00,38.72,38.73,38.71,38.71,4400.0,37.694,37.7037,37.6842,37.6842,4400.0
2005-08-12 13:10:00,38.71,38.71,38.71,38.71,700.0,37.6842,37.6842,37.6842,37.6842,700.0
2005-08-12 13:20:00,38.72,38.8,38.72,38.8,6100.0,37.694,37.7718,37.694,37.7718,6100.0
2005-08-12 13:30:00,38.81,38.81,38.66,38.72,10700.0,37.7816,37.7816,37.6355,37.694,10700.0
2005-08-12 13:40:00,38.72,38.75,38.72,38.75,1900.0,37.694,37.7232,37.694,37.7232,1900.0
2005-08-12 13:50:00,38.75,38.82,38.74,38.82,4400.0,37.7232,37.7913,37.7134,37.7913,4400.0
2005-08-12 14:00:00,38.82,38.92,38.82,38.89,13200.0,37.7913,37.8887,37.7913,37.8595,13200.0
2005-08-12 14:10:00,38.88,38.88,38.81,38.81,4400.0,37.8497,37.8497,37.7816,37.7816,4400.0
2005-08-12 14:20:00,38.82,38.91,38.82,38.88,6400.0,37.7913,37.8789,37.7913,37.8497,6400.0
2005-08-12 14:30:00,38.89,38.92,38.89,38.92,6100.0,37.8595,37.8887,37.8595,37.8887,6100.0
2005-08-12 14:40:00,38.91,38.93,38.91,38.92,3300.0,37.8789,37.8984,37.8789,37.8887,3300.0
2005-08-12 14:50:00,38.92,38.95,38.92,38.93,2900.0,37.8887,37.9179,37.8887,37.8984,2900.0
2005-08-12 15:00:00,38.93,38.94,38.9,38.9,5600.0,37.8984,37.9081,37.8692,37.8692,5600.0
2005-08-12 15:10:00,38.9,38.97,38.9,38.93,7900.0,37.8692,37.9373,37.8692,37.8984,7900.0
2005-08-12 15:20:00,38.96,39.05,38.93,39.05,28600.0,37.9276,38.0152,37.8984,38.0152,28600.0
2005-08-12 15:30:00,39.05,39.1,38.99,38.99,6500.0,38.0152,38.0639,37.9568,37.9568,6500.0
2005-08-12 15:40:00,39.01,39.02,38.97,38.98,8700.0,37.9763,37.986,37.9373,37.9471,8700.0
2005-08-12 15:50:00,38.98,38.98,38.86,38.9,25400.0,37.9471,37.9471,37.8302,37.8692,25400.0
2005-08-15 09:30:00,38.76,38.9,38.76,38.88,14000.0,37.7329,37.8692,37.7329,37.8497,14000.0
2005-08-15 09:40:00,38.85,38.85,38.62,38.62,5200.0,37.8205,37.8205,37.5966,37.5966,5200.0
2005-08-15 09:50:00,38.62,38.73,38.62,38.73,3200.0,37.5966,37.7037,37.5966,37.7037,3200.0
2005-08-15 10:00:00,38.73,38.77,38.72,38.77,9400.0,37.7037,37.7426,37.694,37.7426,9400.0
2005-08-15 10:10:00,38.76,38.77,38.67,38.67,14900.0,37.7329,37.7426,37.6453,37.6453,14900.0
2005-08-15 10:20:00,38.65,38.66,38.65,38.65,3400.0,37.6258,37.6355,37.6258,37.6258,3400.0
2005-08-15 10:30:00,38.65,38.67,38.64,38.67,2900.0,37.6258,37.6453,37.6161,37.6453,2900.0
2005-08-15 10:40:00,38.69,38.72,38.68,38.7,1600.0,37.6648,37.694,37.655,37.6745,1600.0
2005-08-15 10:50:00,38.7,38.7,38.67,38.67,2000.0,37.6745,37.6745,37.6453,37.6453,2000.0
2005-08-15 11:00:00,38.66,38.7,38.66,38.69,3300.0,37.6355,37.6745,37.6355,37.6648,3300.0
2005-08-15 11:10:00,38.69,38.7,38.63,38.63,2100.0,37.6648,37.6745,37.6063,37.6063,2100.0
2005-08-15 11:20:00,38.62,38.64,38.6,38.6,2500.0,37.5966,37.6161,37.5771,37.5771,2500.0
2005-08-15 11:30:00,38.6,38.6,38.54,38.54,4100.0,37.5771,37.5771,37.5187,37.5187,4100.0
2005-08-15 11:40:00,38.55,38.6,38.55,38.6,3700.0,37.5285,37.5771,37.5285,37.5771,3700.0
2005-08-15 11:50:00,38.6,38.69,38.6,38.65,1700.0,37.5771,37.6648,37.5771,37.6258,1700.0
2005-08-15 12:00:00,38.66,38.66,38.65,38.66,1900.0,37.6355,37.6355,37.6258,37.6355,1900.0
2005-08-15 12:10:00,38.65,38.77,38.64,38.75,4900.0,37.6258,37.7426,37.6161,37.7232,4900.0
2005-08-15 12:20:00,38.76,38.82,38.76,38.81,2300.0,37.7329,37.7913,37.7329,37.7816,2300.0
2005-08-15 12:30:00,38.82,38.89,38.82,38.89,3100.0,37.7913,37.8595,37.7913,37.8595,3100.0
2005-08-15 12:40:00,38.89,38.9,38.87,38.87,1700.0,37.8595,37.8692,37.84,37.84,1700.0
2005-08-15 12:50:00,38.88,38.9,38.88,38.88,1700.0,37.8497,37.8692,37.8497,37.8497,1700.0
2005-08-15 13:00:00,38.89,38.95,38.89,38.95,3700.0,37.8595,37.9179,37.8595,37.9179,3700.0
2005-08-15 13:10:00,38.95,38.99,38.94,38.99,1800.0,37.9179,37.9568,37.9081,37.9568,1800.0
2005-08-15 13:20:00,38.99,39.11,38.99,39.11,9500.0,37.9568,38.0736,37.9568,38.0736,9500.0
2005-08-15 13:30:00,39.13,39.4,39.11,39.37,17400.0,38.0931,38.3559,38.0736,38.3267,17400.0
2005-08-15 13:40:00,39.38,39.47,39.37,39.43,29700.0,38.3365,38.4241,38.3267,38.3851,29700.0
2005-08-15 13:50:00,39.42,39.5,39.42,39.48,12400.0,38.3754,38.4533,38.3754,38.4338,12400.0
2005-08-15 14:00:00,39.48,39.48,39.41,39.42,12300.0,38.4338,38.4338,38.3657,38.3754,12300.0
2005-08-15 14:10:00,39.42,39.47,39.39,39.39,24400.0,38.3754,38.4241,38.3462,38.3462,24400.0
2005-08-15 14:20:00,39.36,39.45,39.36,39.44,5200.0,38.317,38.4046,38.317,38.3949,5200.0
2005-08-15 14:30:00,39.45,39.54,39.45,39.54,29400.0,38.4046,38.4922,38.4046,38.4922,29400.0
2005-08-15 14:40:00,39.55,39.74,39.54,39.61,54400.0,38.502,38.6869,38.4922,38.5604,54400.0
2005-08-15 14:50:00,39.6,39.62,39.55,39.55,9700.0,38.5506,38.5701,38.502,38.502,9700.0
2005-08-15 15:00:00,39.53,39.58,39.34,39.34,16100.0,38.4825,38.5312,38.2975,38.2975,16100.0
2005-08-15 15:10:00,39.35,39.35,39.16,39.17,14800.0,38.3073,38.3073,38.1223,38.132,14800.0
2005-08-15 15:20:00,39.16,39.25,39.13,39.21,13300.0,38.1223,38.2099,38.0931,38.171,13300.0
2005-08-15 15:30:00,39.2,39.22,39.11,39.15,7800.0,38.1612,38.1807,38.0736,38.1126,7800.0
2005-08-15 15:40:00,39.15,39.16,39.12,39.13,10200.0,38.1126,38.1223,38.0834,38.0931,10200.0
2005-08-15 15:50:00,39.1,39.17,39.09,39.16,12100.0,38.0639,38.132,38.0542,38.1223,12100.0
2005-08-16 09:30:00,39.12,39.25,39.08,39.21,10600.0,38.0834,38.2099,38.0444,38.171,10600.0
2005-08-16 09:40:00,39.24,39.43,39.23,39.29,13100.0,38.2002,38.3851,38.1904,38.2489,13100.0
2005-08-16 09:50:00,39.27,39.28,39.25,39.28,7700.0,38.2294,38.2391,38.2099,38.2391,7700.0
2005-08-16 10:00:00,39.27,39.31,39.26,39.28,7300.0,38.2294,38.2683,38.2196,38.2391,7300.0
2005-08-16 10:10:00,39.28,39.38,39.27,39.33,10500.0,38.2391,38.3365,38.2294,38.2878,10500.0
2005-08-16 10:20:00,39.36,39.54,39.33,39.54,14900.0,38.317,38.4922,38.2878,38.4922,14900.0
2005-08-16 10:30:00,39.53,39.53,39.35,39.35,27600.0,38.4825,38.4825,38.3073,38.3073,27600.0
2005-08-16 10:40:00,39.35,39.37,39.27,39.29,9600.0,38.3073,38.3267,38.2294,38.2489,9600.0
2005-08-16 10:50:00,39.28,39.28,39.15,39.17,7500.0,38.2391,38.2391,38.1126,38.132,7500.0
2005-08-16 11:00:00,39.17,39.24,39.16,39.23,19700.0,38.132,38.2002,38.1223,38.1904,19700.0
2005-08-16 11:10:00,39.21,39.21,39.08,39.08,5400.0,38.171,38.171,38.0444,38.0444,5400.0
2005-08-16 11:20:00,39.1,39.1,39.04,39.04,4500.0,38.0639,38.0639,38.0055,38.0055,4500.0
2005-08-16 11:30:00,39.07,39.08,39.07,39.08,2900.0,38.0347,38.0444,38.0347,38.0444,2900.0
2005-08-16 11:40:00,39.1,39.14,39.09,39.12,4500.0,38.0639,38.1028,38.0542,38.0834,4500.0
2005-08-16 11:50:00,39.12,39.12,39.1,39.11,3800.0,38.0834,38.0834,38.0639,38.0736,3800.0
2005-08-16 12:00:00,39.11,39.16,39.11,39.16,2800.0,38.0736,38.1223,38.0736,38.1223,2800.0
2005-08-16 12:10:00,39.18,39.18,39.17,39.18,2900.0,38.1418,38.1418,38.132,38.1418,2900.0
2005-08-16 12:20:00,39.19,39.28,39.19,39.28,1700.0,38.1515,38.2391,38.1515,38.2391,1700.0
2005-08-16 12:30:00,39.28,39.28,39.27,39.27,14800.0,38.2391,38.2391,38.2294,38.2294,14800.0
2005-08-16 12:40:00,39.27,39.27,39.25,39.25,32500.0,38.2294,38.2294,38.2099,38.2099,32500.0
2005-08-16 12:50:00,39.24,39.25,39.18,39.19,4600.0,38.2002,38.2099,38.1418,38.1515,4600.0
2005-08-16 13:00:00,39.19,39.2,39.19,39.2,900.0,38.1515,38.1612,38.1515,38.1612,900.0
2005-08-16 13:10:00,39.19,39.2,39.19,39.19,2000.0,38.1515,38.1612,38.1515,38.1515,2000.0
2005-08-16 13:20:00,39.19,39.19,39.16,39.17,1400.0,38.1515,38.1515,38.1223,38.132,1400.0
2005-08-16 13:30:00,39.18,39.18,39.15,39.17,6600.0,38.1418,38.1418,38.1126,38.132,6600.0
2005-08-16 13:40:00,39.15,39.15,39.12,39.12,1500.0,38.1126,38.1126,38.0834,38.0834,1500.0
2005-08-16 13:50:00,39.14,39.15,39.12,39.12,2600.0,38.1028,38.1126,38.0834,38.0834,2600.0
2005-08-16 14:00:00,39.11,39.13,39.1,39.1,3100.0,38.0736,38.0931,38.0639,38.0639,3100.0
2005-08-16 14:10:00,39.07,39.08,39.01,39.01,5600.0,38.0347,38.0444,37.9763,37.9763,5600.0
2005-08-16 14:20:00,39.0,39.01,38.84,38.84,10100.0,37.9665,37.9763,37.8108,37.8108,10100.0
2005-08-16 14:30:00,38.84,38.9,38.81,38.89,10700.0,37.8108,37.8692,37.7816,37.8595,10700.0
2005-08-16 14:40:00,38.89,38.91,38.83,38.85,6400.0,37.8595,37.8789,37.801,37.8205,6400.0
2005-08-16 14:50:00,38.85,38.89,38.83,38.89,12400.0,37.8205,37.8595,37.801,37.8595,12400.0
2005-08-16 15:00:00,38.87,38.98,38.87,38.95,12500.0,37.84,37.9471,37.84,37.9179,12500.0
2005-08-16 15:10:00,38.95,38.95,38.81,38.81,15100.0,37.9179,37.9179,37.7816,37.7816,15100.0
2005-08-16 15:20:00,38.82,38.91,38.82,38.84,9900.0,37.7913,37.8789,37.7913,37.8108,9900.0
2005-08-16 15:30:00,38.83,38.85,38.83,38.84,6700.0,37.801,37.8205,37.801,37.8108,6700.0
2005-08-16 15:40:00,38.83,38.85,38.74,38.75,20200.0,37.801,37.8205,37.7134,37.7232,20200.0
2005-08-16 15:50:00,38.74,38.77,38.73,38.76,39000.0,37.7134,37.7426,37.7037,37.7329,39000.0
2005-08-17 09:30:00,38.74,38.75,38.71,38.71,9200.0,37.7134,37.7232,37.6842,37.6842,9200.0
2005-08-17 09:40:00,38.71,38.77,38.71,38.77,1800.0,37.6842,37.7426,37.6842,37.7426,1800.0
2005-08-17 09:50:00,38.77,38.77,38.75,38.76,600.0,37.7426,37.7426,37.7232,37.7329,600.0
2005-08-17 10:00:00,38.77,38.78,38.77,38.78,2100.0,37.7426,37.7524,37.7426,37.7524,2100.0
2005-08-17 10:10:00,38.78,38.94,38.78,38.94,7200.0,37.7524,37.9081,37.7524,37.9081,7200.0
2005-08-17 10:20:00,38.94,38.95,38.91,38.95,3800.0,37.9081,37.9179,37.8789,37.9179,3800.0
2005-08-17 10:30:00,38.96,39.0,38.89,38.98,7100.0,37.9276,37.9665,37.8595,37.9471,7100.0
2005-08-17 10:40:00,39.01,39.05,38.98,39.02,9400.0,37.9763,38.0152,37.9471,37.986,9400.0
2005-08-17 10:50:00,39.0,39.19,39.0,39.19,6900.0,37.9665,38.1515,37.9665,38.1515,6900.0
2005-08-17 11:00:00,39.18,39.35,39.18,39.35,11600.0,38.1418,38.3073,38.1418,38.3073,11600.0
2005-08-17 11:10:00,39.33,39.33,39.24,39.24,11500.0,38.2878,38.2878,38.2002,38.2002,11500.0
2005-08-17 11:20:00,39.25,39.25,39.14,39.14,4800.0,38.2099,38.2099,38.1028,38.1028,4800.0
2005-08-17 11:30:00,39.12,39.13,39.08,39.1,4000.0,38.0834,38.0931,38.0444,38.0639,4000.0
2005-08-17 11:40:00,39.11,39.11,39.06,39.06,2400.0,38.0736,38.0736,38.0249,38.0249,2400.0
2005-08-17 11:50:00,39.06,39.16,39.06,39.15,3800.0,38.0249,38.1223,38.0249,38.1126,3800.0
2005-08-17 12:00:00,39.15,39.18,39.13,39.17,67300.0,38.1126,38.1418,38.0931,38.132,67300.0
2005-08-17 12:10:00,39.15,39.2,39.14,39.19,2600.0,38.1126,38.1612,38.1028,38.1515,2600.0
2005-08-17 12:20:00,39.19,39.19,39.15,39.16,11400.0,38.1515,38.1515,38.1126,38.1223,11400.0
2005-08-17 12:30:00,39.16,39.2,39.14,39.17,10300.0,38.1223,38.1612,38.1028,38.132,10300.0
2005-08-17 12:40:00,39.16,39.16,39.13,39.14,3700.0,38.1223,38.1223,38.0931,38.1028,3700.0
2005-08-17 12:50:00,39.13,39.13,39.12,39.12,14800.0,38.0931,38.0931,38.0834,38.0834,14800.0
2005-08-17 13:00:00,39.13,39.13,39.12,39.12,3700.0,38.0931,38.0931,38.0834,38.0834,3700.0
2005-08-17 13:10:00,39.13,39.14,39.13,39.13,3500.0,38.0931,38.1028,38.0931,38.0931,3500.0
2005-08-17 13:20:00,39.14,39.17,39.14,39.15,3300.0,38.1028,38.132,38.1028,38.1126,3300.0
2005-08-17 13:30:00,39.15,39.15,39.1,39.13,3000.0,38.1126,38.1126,38.0639,38.0931,3000.0
2005-08-17 13:40:00,39.13,39.13,39.12,39.13,3200.0,38.0931,38.0931,38.0834,38.0931,3200.0
2005-08-17 13:50:00,39.12,39.18,39.12,39.17,6600.0,38.0834,38.1418,38.0834,38.132,6600.0
2005-08-17 14:00:00,39.18,39.18,39.15,39.17,5700.0,38.1418,38.1418,38.1126,38.132,5700.0
2005-08-17 14:10:00,39.17,39.19,39.17,39.19,4100.0,38.132,38.1515,38.132,38.1515,4100.0
2005-08-17 14:20:00,39.17,39.18,39.17,39.18,1500.0,38.132,38.1418,38.132,38.1418,1500.0
2005-08-17 14:30:00,39.18,39.18,39.16,39.17,9500.0,38.1418,38.1418,38.1223,38.132,9500.0
2005-08-17 14:40:00,39.16,39.17,39.15,39.16,44000.0,38.1223,38.132,38.1126,38.1223,44000.0
2005-08-17 14:50:00,39.15,39.2,39.15,39.17,4500.0,38.1126,38.1612,38.1126,38.132,4500.0
2005-08-17 15:00:00,39.19,39.21,39.17,39.18,7300.0,38.1515,38.171,38.132,38.1418,7300.0
2005-08-17 15:10:00,39.18,39.18,39.17,39.17,9700.0,38.1418,38.1418,38.132,38.132,9700.0
2005-08-17 15:20:00,39.17,39.19,39.17,39.17,7600.0,38.132,38.1515,38.132,38.132,7600.0
2005-08-17 15:30:00,39.18,39.18,39.15,39.17,9900.0,38.1418,38.1418,38.1126,38.132,9900.0
2005-08-17 15:40:00,39.18,39.2,39.17,39.18,6200.0,38.1418,38.1612,38.132,38.1418,6200.0
2005-08-17 15:50:00,39.17,39.21,39.17,39.17,14500.0,38.132,38.171,38.132,38.132,14500.0
2005-08-18 09:30:00,39.12,39.12,38.8,38.8,10700.0,38.0834,38.0834,37.7718,37.7718,10700.0
2005-08-18 09:40:00,38.75,38.77,38.75,38.75,500.0,37.7232,37.7426,37.7232,37.7232,500.0
2005-08-18 09:50:00,38.78,38.78,38.66,38.71,7500.0,37.7524,37.7524,37.6355,37.6842,7500.0
2005-08-18 10:00:00,38.71,38.8,38.68,38.79,9900.0,37.6842,37.7718,37.655,37.7621,9900.0
2005-08-18 10:10:00,38.77,38.78,38.72,38.78,2700.0,37.7426,37.7524,37.694,37.7524,2700.0
2005-08-18 10:20:00,38.77,38.83,38.76,38.81,1400.0,37.7426,37.801,37.7329,37.7816,1400.0
2005-08-18 10:30:00,38.83,38.86,38.81,38.83,2300.0,37.801,37.8302,37.7816,37.801,2300.0
2005-08-18 10:40:00,38.85,38.86,38.82,38.82,1400.0,37.8205,37.8302,37.7913,37.7913,1400.0
2005-08-18 10:50:00,38.82,38.84,38.82,38.82,1000.0,37.7913,37.8108,37.7913,37.7913,1000.0
2005-08-18 11:00:00,38.83,38.88,38.83,38.85,1700.0,37.801,37.8497,37.801,37.8205,1700.0
2005-08-18 11:10:00,38.86,38.86,38.82,38.82,1900.0,37.8302,37.8302,37.7913,37.7913,1900.0
2005-08-18 11:20:00,38.82,38.83,38.76,38.82,5800.0,37.7913,37.801,37.7329,37.7913,5800.0
2005-08-18 11:30:00,38.82,38.86,38.81,38.82,3700.0,37.7913,37.8302,37.7816,37.7913,3700.0
2005-08-18 11:40:00,38.82,38.82,38.77,38.81,1300.0,37.7913,37.7913,37.7426,37.7816,1300.0
2005-08-18 11:50:00,38.81,38.85,38.81,38.84,2000.0,37.7816,37.8205,37.7816,37.8108,2000.0
2005-08-18 12:00:00,38.84,38.9,38.84,38.9,1000.0,37.8108,37.8692,37.8108,37.8692,1000.0
2005-08-18 12:10:00,38.91,38.95,38.91,38.94,3600.0,37.8789,37.9179,37.8789,37.9081,3600.0
2005-08-18 12:20:00,38.95,38.99,38.95,38.98,3700.0,37.9179,37.9568,37.9179,37.9471,3700.0
2005-08-18 12:30:00,38.99,39.0,38.96,38.98,3200.0,37.9568,37.9665,37.9276,37.9471,3200.0
2005-08-18 12:40:00,38.96,38.96,38.95,38.95,600.0,37.9276,37.9276,37.9179,37.9179,600.0
2005-08-18 12:50:00,38.95,38.97,38.95,38.95,900.0,37.9179,37.9373,37.9179,37.9179,900.0
2005-08-18 13:00:00,38.95,38.99,38.95,38.99,2300.0,37.9179,37.9568,37.9179,37.9568,2300.0
2005-08-18 13:10:00,38.97,38.99,38.97,38.99,2500.0,37.9373,37.9568,37.9373,37.9568,2500.0
2005-08-18 13:20:00,38.99,39.0,38.99,39.0,700.0,37.9568,37.9665,37.9568,37.9665,700.0
2005-08-18 13:30:00,39.01,39.08,39.01,39.08,4300.0,37.9763,38.0444,37.9763,38.0444,4300.0
2005-08-18 13:40:00,39.08,39.08,39.08,39.08,300.0,38.0444,38.0444,38.0444,38.0444,300.0
2005-08-18 13:50:00,39.08,39.1,39.08,39.1,5200.0,38.0444,38.0639,38.0444,38.0639,5200.0
2005-08-18 14:00:00,39.1,39.11,39.06,39.07,3000.0,38.0639,38.0736,38.0249,38.0347,3000.0
2005-08-18 14:10:00,39.06,39.09,39.06,39.09,5500.0,38.0249,38.0542,38.0249,38.0542,5500.0
2005-08-18 14:20:00,39.09,39.11,39.07,39.07,8600.0,38.0542,38.0736,38.0347,38.0347,8600.0
2005-08-18 14:30:00,39.07,39.08,39.05,39.06,9800.0,38.0347,38.0444,38.0152,38.0249,9800.0
2005-08-18 14:40:00,39.04,39.05,39.02,39.02,2400.0,38.0055,38.0152,37.986,37.986,2400.0
2005-08-18 14:50:00,39.01,39.01,38.96,38.97,6100.0,37.9763,37.9763,37.9276,37.9373,6100.0
2005-08-18 15:00:00,38.98,38.98,38.96,38.96,2100.0,37.9471,37.9471,37.9276,37.9276,2100.0
2005-08-18 15:10:00,38.95,38.96,38.92,38.93,5600.0,37.9179,37.9276,37.8887,37.8984,5600.0
2005-08-18 15:20:00,38.93,38.96,38.91,38.95,3700.0,37.8984,37.9276,37.8789,37.9179,3700.0
2005-08-18 15:30:00,38.96,38.97,38.95,38.95,3400.0,37.9276,37.9373,37.9179,37.9179,3400.0
2005-08-18 15:40:00,38.95,39.04,38.94,39.01,5300.0,37.9179,38.0055,37.9081,37.9763,5300.0
2005-08-18 15:50:00,38.99,38.99,38.92,38.96,11000.0,37.9568,37.9568,37.8887,37.9276,11000.0
2005-08-19 09:30:00,38.9,38.95,38.78,38.78,9100.0,37.8692,37.9179,37.7524,37.7524,9100.0
2005-08-19 09:40:00,38.77,38.77,38.64,38.64,2200.0,37.7426,37.7426,37.6161,37.6161,2200.0
2005-08-19 09:50:00,38.65,38.69,38.64,38.69,4100.0,37.6258,37.6648,37.6161,37.6648,4100.0
2005-08-19 10:00:00,38.69,38.76,38.69,38.74,5000.0,37.6648,37.7329,37.6648,37.7134,5000.0
2005-08-19 10:10:00,38.74,38.74,38.68,38.71,3400.0,37.7134,37.7134,37.655,37.6842,3400.0
2005-08-19 10:20:00,38.73,38.76,38.72,38.72,500.0,37.7037,37.7329,37.694,37.694,500.0
2005-08-19 10:30:00,38.74,38.76,38.69,38.69,2300.0,37.7134,37.7329,37.6648,37.6648,2300.0
2005-08-19 10:40:00,38.69,38.74,38.67,38.73,4500.0,37.6648,37.7134,37.6453,37.7037,4500.0
2005-08-19 10:50:00,38.73,38.74,38.72,38.74,1300.0,37.7037,37.7134,37.694,37.7134,1300.0
2005-08-19 11:00:00,38.74,38.74,38.72,38.73,2700.0,37.7134,37.7134,37.694,37.7037,2700.0
2005-08-19 11:10:00,38.74,38.74,38.72,38.72,2000.0,37.7134,37.7134,37.694,37.694,2000.0
2005-08-19 11:20:00,38.72,38.72,38.66,38.67,4200.0,37.694,37.694,37.6355,37.6453,4200.0
2005-08-19 11:30:00,38.66,38.68,38.65,38.67,2600.0,37.6355,37.655,37.6258,37.6453,2600.0
2005-08-19 11:40:00,38.68,38.73,38.67,38.67,5900.0,37.655,37.7037,37.6453,37.6453,5900.0
2005-08-19 11:50:00,38.68,38.68,38.61,38.66,12800.0,37.655,37.655,37.5869,37.6355,12800.0
2005-08-19 12:00:00,38.67,38.67,38.5,38.5,11300.0,37.6453,37.6453,37.4798,37.4798,11300.0
2005-08-19 12:10:00,38.52,38.62,38.52,38.61,3800.0,37.4993,37.5966,37.4993,37.5869,3800.0
2005-08-19 12:20:00,38.61,38.61,38.53,38.57,7300.0,37.5869,37.5869,37.509,37.5479,7300.0
2005-08-19 12:30:00,38.57,38.64,38.53,38.64,6700.0,37.5479,37.6161,37.509,37.6161,6700.0
2005-08-19 12:40:00,38.64,38.67,38.63,38.65,5500.0,37.6161,37.6453,37.6063,37.6258,5500.0
2005-08-19 12:50:00,38.65,38.68,38.64,38.66,3300.0,37.6258,37.655,37.6161,37.6355,3300.0
2005-08-19 13:00:00,38.66,38.66,38.64,38.66,2600.0,37.6355,37.6355,37.6161,37.6355,2600.0
2005-08-19 13:10:00,38.66,38.67,38.57,38.57,4800.0,37.6355,37.6453,37.5479,37.5479,4800.0
2005-08-19 13:20:00,38.56,38.65,38.55,38.64,6000.0,37.5382,37.6258,37.5285,37.6161,6000.0
2005-08-19 13:30:00,38.64,38.67,38.64,38.67,3400.0,37.6161,37.6453,37.6161,37.6453,3400.0
2005-08-19 13:40:00,38.7,38.7,38.67,38.69,3200.0,37.6745,37.6745,37.6453,37.6648,3200.0
2005-08-19 13:50:00,38.7,38.7,38.67,38.68,3300.0,37.6745,37.6745,37.6453,37.655,3300.0
2005-08-19 14:00:00,38.68,38.68,38.64,38.64,51500.0,37.655,37.655,37.6161,37.6161,51500.0
2005-08-19 14:10:00,38.65,38.66,38.65,38.65,2900.0,37.6258,37.6355,37.6258,37.6258,2900.0
2005-08-19 14:20:00,38.66,38.7,38.66,38.69,4800.0,37.6355,37.6745,37.6355,37.6648,4800.0
2005-08-19 14:30:00,38.69,38.77,38.69,38.75,9100.0,37.6648,37.7426,37.6648,37.7232,9100.0
2005-08-19 14:40:00,38.75,38.77,38.75,38.77,7000.0,37.7232,37.7426,37.7232,37.7426,7000.0
2005-08-19 14:50:00,38.77,38.77,38.74,38.76,3400.0,37.7426,37.7426,37.7134,37.7329,3400.0
2005-08-19 15:00:00,38.74,38.74,38.66,38.67,6200.0,37.7134,37.7134,37.6355,37.6453,6200.0
2005-08-19 15:10:00,38.68,38.68,38.66,38.66,4400.0,37.655,37.655,37.6355,37.6355,4400.0
2005-08-19 15:20:00,38.66,38.68,38.65,38.67,12700.0,37.6355,37.655,37.6258,37.6453,12700.0
2005-08-19 15:30:00,38.68,38.68,38.65,38.67,25200.0,37.655,37.655,37.6258,37.6453,25200.0
2005-08-19 15:40:00,38.67,38.68,38.66,38.67,14900.0,37.6453,37.655,37.6355,37.6453,14900.0
2005-08-19 15:50:00,38.66,38.68,38.65,38.65,23500.0,37.6355,37.655,37.6258,37.6258,23500.0
2005-08-22 09:30:00,38.6,38.97,38.6,38.97,15000.0,37.5771,37.9373,37.5771,37.9373,15000.0
2005-08-22 09:40:00,38.93,38.95,38.9,38.93,20600.0,37.8984,37.9179,37.8692,37.8984,20600.0
2005-08-22 09:50:00,38.93,38.98,38.91,38.98,4000.0,37.8984,37.9471,37.8789,37.9471,4000.0
2005-08-22 10:00:00,38.99,38.99,38.92,38.98,3500.0,37.9568,37.9568,37.8887,37.9471,3500.0
2005-08-22 10:10:00,38.98,38.98,38.91,38.94,3200.0,37.9471,37.9471,37.8789,37.9081,3200.0
2005-08-22 10:20:00,38.91,38.94,38.9,38.94,1100.0,37.8789,37.9081,37.8692,37.9081,1100.0
2005-08-22 10:30:00,38.93,38.93,38.9,38.93,3800.0,37.8984,37.8984,37.8692,37.8984,3800.0
2005-08-22 10:40:00,38.92,38.93,38.9,38.9,7400.0,37.8887,37.8984,37.8692,37.8692,7400.0
2005-08-22 10:50:00,38.91,38.92,38.9,38.9,6100.0,37.8789,37.8887,37.8692,37.8692,6100.0
2005-08-22 11:00:00,38.91,39.0,38.91,39.0,11200.0,37.8789,37.9665,37.8789,37.9665,11200.0
2005-08-22 11:10:00,39.02,39.04,38.96,38.96,4800.0,37.986,38.0055,37.9276,37.9276,4800.0
2005-08-22 11:20:00,38.96,38.97,38.93,38.97,2000.0,37.9276,37.9373,37.8984,37.9373,2000.0
2005-08-22 11:30:00,38.97,39.01,38.97,39.01,2900.0,37.9373,37.9763,37.9373,37.9763,2900.0
2005-08-22 11:40:00,39.0,39.03,39.0,39.0,2500.0,37.9665,37.9957,37.9665,37.9665,2500.0
2005-08-22 11:50:00,39.04,39.04,38.99,38.99,1900.0,38.0055,38.0055,37.9568,37.9568,1900.0
2005-08-22 12:00:00,39.01,39.01,38.96,38.96,4600.0,37.9763,37.9763,37.9276,37.9276,4600.0
2005-08-22 12:10:00,38.99,39.01,38.96,39.01,6900.0,37.9568,37.9763,37.9276,37.9763,6900.0
2005-08-22 12:20:00,39.01,39.02,39.0,39.02,3700.0,37.9763,37.986,37.9665,37.986,3700.0
2005-08-22 12:30:00,39.0,39.0,38.95,38.95,8800.0,37.9665,37.9665,37.9179,37.9179,8800.0
2005-08-22 12:40:00,38.94,38.97,38.94,38.95,1900.0,37.9081,37.9373,37.9081,37.9179,1900.0
2005-08-22 12:50:00,38.96,39.03,38.95,39.03,17000.0,37.9276,37.9957,37.9179,37.9957,17000.0
2005-08-22 13:00:00,39.03,39.03,39.02,39.03,4900.0,37.9957,37.9957,37.986,37.9957,4900.0
2005-08-22 13:10:00,39.02,39.03,39.0,39.03,2900.0,37.986,37.9957,37.9665,37.9957,2900.0
2005-08-22 13:20:00,39.03,39.1,39.02,39.1,7400.0,37.9957,38.0639,37.986,38.0639,7400.0
2005-08-22 13:30:00,39.09,39.1,39.05,39.05,3900.0,38.0542,38.0639,38.0152,38.0152,3900.0
2005-08-22 13:40:00,39.05,39.12,39.05,39.12,3000.0,38.0152,38.0834,38.0152,38.0834,3000.0
2005-08-22 13:50:00,39.12,39.15,39.1,39.15,3900.0,38.0834,38.1126,38.0639,38.1126,3900.0
2005-08-22 14:00:00,39.15,39.24,39.15,39.2,10100.0,38.1126,38.2002,38.1126,38.1612,10100.0
2005-08-22 14:10:00,39.15,39.26,39.15,39.26,10900.0,38.1126,38.2196,38.1126,38.2196,10900.0
2005-08-22 14:20:00,39.24,39.25,39.11,39.14,8300.0,38.2002,38.2099,38.0736,38.1028,8300.0
2005-08-22 14:30:00,39.14,39.2,39.13,39.19,5800.0,38.1028,38.1612,38.0931,38.1515,5800.0
2005-08-22 14:40:00,39.19,39.2,39.16,39.19,13500.0,38.1515,38.1612,38.1223,38.1515,13500.0
2005-08-22 14:50:00,39.19,39.2,39.13,39.13,17500.0,38.1515,38.1612,38.0931,38.0931,17500.0
2005-08-22 15:00:00,39.13,39.25,39.13,39.25,23500.0,38.0931,38.2099,38.0931,38.2099,23500.0
2005-08-22 15:10:00,39.26,39.32,39.24,39.24,22100.0,38.2196,38.2781,38.2002,38.2002,22100.0
2005-08-22 15:20:00,39.23,39.23,39.15,39.22,8000.0,38.1904,38.1904,38.1126,38.1807,8000.0
2005-08-22 15:30:00,39.22,39.25,39.21,39.21,15500.0,38.1807,38.2099,38.171,38.171,15500.0
2005-08-22 15:40:00,39.21,39.3,39.2,39.27,21300.0,38.171,38.2586,38.1612,38.2294,21300.0
2005-08-22 15:50:00,39.27,39.27,39.23,39.26,19600.0,38.2294,38.2294,38.1904,38.2196,19600.0
2005-08-23 09:30:00,39.22,39.44,39.22,39.42,10800.0,38.1807,38.3949,38.1807,38.3754,10800.0
2005-08-23 09:40:00,39.44,39.67,39.44,39.67,56400.0,38.3949,38.6188,38.3949,38.6188,56400.0
2005-08-23 09:50:00,39.68,39.78,39.62,39.7,22700.0,38.6285,38.7259,38.5701,38.648,22700.0
2005-08-23 10:00:00,39.67,39.77,39.61,39.77,14400.0,38.6188,38.7161,38.5604,38.7161,14400.0
2005-08-23 10:10:00,39.76,39.83,39.74,39.81,19600.0,38.7064,38.7745,38.6869,38.7551,19600.0
2005-08-23 10:20:00,39.81,39.89,39.8,39.89,8700.0,38.7551,38.833,38.7453,38.833,8700.0
2005-08-23 10:30:00,39.89,39.98,39.89,39.91,28100.0,38.833,38.9206,38.833,38.8524,28100.0
2005-08-23 10:40:00,39.92,39.93,39.85,39.92,16800.0,38.8622,38.8719,38.794,38.8622,16800.0
2005-08-23 10:50:00,39.9,39.99,39.9,39.91,33900.0,38.8427,38.9303,38.8427,38.8524,33900.0
2005-08-23 11:00:00,39.93,40.03,39.92,39.93,110600.0,38.8719,38.9692,38.8622,38.8719,110600.0
2005-08-23 11:10:00,39.93,40.0,39.86,39.97,25300.0,38.8719,38.94,38.8037,38.9108,25300.0
2005-08-23 11:20:00,39.96,39.96,39.9,39.91,10900.0,38.9011,38.9011,38.8427,38.8524,10900.0
2005-08-23 11:30:00,39.91,40.0,39.77,39.92,106600.0,38.8524,38.94,38.7161,38.8622,106600.0
2005-08-23 11:40:00,39.92,39.93,39.86,39.9,18000.0,38.8622,38.8719,38.8037,38.8427,18000.0
2005-08-23 11:50:00,39.91,39.91,39.85,39.85,4800.0,38.8524,38.8524,38.794,38.794,4800.0
2005-08-23 12:00:00,39.86,39.86,39.75,39.77,6900.0,38.8037,38.8037,38.6967,38.7161,6900.0
2005-08-23 12:10:00,39.78,39.85,39.78,39.85,7400.0,38.7259,38.794,38.7259,38.794,7400.0
2005-08-23 12:20:00,39.85,39.85,39.85,39.85,2900.0,38.794,38.794,38.794,38.794,2900.0
2005-08-23 12:30:00,39.86,39.87,39.82,39.82,7100.0,38.8037,38.8135,38.7648,38.7648,7100.0
2005-08-23 12:40:00,39.84,39.91,39.83,39.9,8200.0,38.7843,38.8524,38.7745,38.8427,8200.0
2005-08-23 12:50:00,39.91,39.93,39.85,39.92,8100.0,38.8524,38.8719,38.794,38.8622,8100.0
2005-08-23 13:00:00,39.92,39.92,39.91,39.92,5200.0,38.8622,38.8622,38.8524,38.8622,5200.0
2005-08-23 13:10:00,39.92,39.93,39.9,39.9,7900.0,38.8622,38.8719,38.8427,38.8427,7900.0
2005-08-23 13:20:00,39.91,39.92,39.8,39.85,11100.0,38.8524,38.8622,38.7453,38.794,11100.0
2005-08-23 13:30:00,39.86,39.89,39.85,39.85,4400.0,38.8037,38.833,38.794,38.794,4400.0
2005-08-23 13:40:00,39.85,39.9,39.85,39.88,7000.0,38.794,38.8427,38.794,38.8232,7000.0
2005-08-23 13:50:00,39.89,39.89,39.87,39.88,4000.0,38.833,38.833,38.8135,38.8232,4000.0
2005-08-23 14:00:00,39.88,39.9,39.87,39.9,9600.0,38.8232,38.8427,38.8135,38.8427,9600.0
2005-08-23 14:10:00,39.89,39.9,39.83,39.83,6600.0,38.833,38.8427,38.7745,38.7745,6600.0
2005-08-23 14:20:00,39.83,39.9,39.83,39.88,97900.0,38.7745,38.8427,38.7745,38.8232,97900.0
2005-08-23 14:30:00,39.88,39.88,39.8,39.81,10600.0,38.8232,38.8232,38.7453,38.7551,10600.0
2005-08-23 14:40:00,39.81,39.86,39.81,39.86,41900.0,38.7551,38.8037,38.7551,38.8037,41900.0
2005-08-23 14:50:00,39.87,39.9,39.81,39.82,11900.0,38.8135,38.8427,38.7551,38.7648,11900.0
2005-08-23 15:00:00,39.81,39.83,39.8,39.82,11000.0,38.7551,38.7745,38.7453,38.7648,11000.0
2005-08-23 15:10:00,39.82,39.85,39.8,39.83,24600.0,38.7648,38.794,38.7453,38.7745,24600.0
2005-08-23 15:20:00,39.83,39.9,39.82,39.88,24700.0,38.7745,38.8427,38.7648,38.8232,24700.0
2005-08-23 15:30:00,39.88,39.92,39.87,39.91,13700.0,38.8232,38.8622,38.8135,38.8524,13700.0
2005-08-23 15:40:00,39.91,39.91,39.85,39.86,43500.0,38.8524,38.8524,38.794,38.8037,43500.0
2005-08-23 15:50:00,39.85,39.85,39.75,39.76,36100.0,38.794,38.794,38.6967,38.7064,36100.0
2005-08-24 09:30:00,39.76,39.99,39.76,39.77,9300.0,38.7064,38.9303,38.7064,38.7161,9300.0
2005-08-24 09:40:00,39.78,39.79,39.64,39.79,8600.0,38.7259,38.7356,38.5896,38.7356,8600.0
2005-08-24 09:50:00,39.8,39.97,39.77,39.95,10600.0,38.7453,38.9108,38.7161,38.8914,10600.0
2005-08-24 10:00:00,39.95,40.0,39.93,39.98,19000.0,38.8914,38.94,38.8719,38.9206,19000.0
2005-08-24 10:10:00,39.99,39.99,39.93,39.98,6900.0,38.9303,38.9303,38.8719,38.9206,6900.0
2005-08-24 10:20:00,39.96,40.0,39.92,39.96,7100.0,38.9011,38.94,38.8622,38.9011,7100.0
2005-08-24 10:30:00,39.96,40.05,39.94,40.04,16000.0,38.9011,38.9887,38.8816,38.979,16000.0
2005-08-24 10:40:00,40.04,40.14,39.97,40.11,24900.0,38.979,39.0763,38.9108,39.0471,24900.0
2005-08-24 10:50:00,40.11,40.16,40.09,40.1,6900.0,39.0471,39.0958,39.0277,39.0374,6900.0
2005-08-24 11:00:00,40.1,40.1,40.04,40.07,16900.0,39.0374,39.0374,38.979,39.0082,16900.0
2005-08-24 11:10:00,40.06,40.07,40.04,40.05,4500.0,38.9984,39.0082,38.979,38.9887,4500.0
2005-08-24 11:20:00,40.04,40.05,39.95,39.95,10200.0,38.979,38.9887,38.8914,38.8914,10200.0
2005-08-24 11:30:00,39.95,39.95,39.87,39.92,4100.0,38.8914,38.8914,38.8135,38.8622,4100.0
2005-08-24 11:40:00,39.94,39.96,39.88,39.88,8500.0,38.8816,38.9011,38.8232,38.8232,8500.0
2005-08-24 11:50:00,39.91,39.94,39.91,39.92,3100.0,38.8524,38.8816,38.8524,38.8622,3100.0
2005-08-24 12:00:00,39.92,39.95,39.91,39.91,2800.0,38.8622,38.8914,38.8524,38.8524,2800.0
2005-08-24 12:10:00,39.91,39.96,39.86,39.95,5200.0,38.8524,38.9011,38.8037,38.8914,5200.0
2005-08-24 12:20:00,39.95,39.98,39.93,39.98,2300.0,38.8914,38.9206,38.8719,38.9206,2300.0
2005-08-24 12:30:00,39.98,40.01,39.97,40.0,8200.0,38.9206,38.9498,38.9108,38.94,8200.0
2005-08-24 12:40:00,40.0,40.01,39.95,39.96,105800.0,38.94,38.9498,38.8914,38.9011,105800.0
2005-08-24 12:50:00,39.95,39.98,39.95,39.97,3600.0,38.8914,38.9206,38.8914,38.9108,3600.0
2005-08-24 13:00:00,39.97,39.97,39.9,39.92,4800.0,38.9108,38.9108,38.8427,38.8622,4800.0
2005-08-24 13:10:00,39.91,39.93,39.9,39.9,3600.0,38.8524,38.8719,38.8427,38.8427,3600.0
2005-08-24 13:20:00,39.88,39.95,39.88,39.93,5500.0,38.8232,38.8914,38.8232,38.8719,5500.0
2005-08-24 13:30:00,39.94,39.99,39.93,39.97,4800.0,38.8816,38.9303,38.8719,38.9108,4800.0
2005-08-24 13:40:00,39.97,39.99,39.97,39.99,3300.0,38.9108,38.9303,38.9108,38.9303,3300.0
2005-08-24 13:50:00,39.98,39.98,39.9,39.93,6300.0,38.9206,38.9206,38.8427,38.8719,6300.0
2005-08-24 14:00:00,39.93,39.98,39.92,39.96,2600.0,38.8719,38.9206,38.8622,38.9011,2600.0
2005-08-24 14:10:00,39.94,39.98,39.94,39.97,4600.0,38.8816,38.9206,38.8816,38.9108,4600.0
2005-08-24 14:20:00,39.97,39.97,39.85,39.87,4800.0,38.9108,38.9108,38.794,38.8135,4800.0
2005-08-24 14:30:00,39.88,39.94,39.88,39.89,3600.0,38.8232,38.8816,38.8232,38.833,3600.0
2005-08-24 14:40:00,39.9,39.9,39.81,39.81,2600.0,38.8427,38.8427,38.7551,38.7551,2600.0
2005-08-24 14:50:00,39.82,39.82,39.8,39.8,3000.0,38.7648,38.7648,38.7453,38.7453,3000.0
2005-08-24 15:00:00,39.79,39.81,39.61,39.61,8100.0,38.7356,38.7551,38.5604,38.5604,8100.0
2005-08-24 15:10:00,39.61,39.61,39.38,39.39,15800.0,38.5604,38.5604,38.3365,38.3462,15800.0
2005-08-24 15:20:00,39.39,39.41,39.27,39.27,43700.0,38.3462,38.3657,38.2294,38.2294,43700.0
2005-08-24 15:30:00,39.27,39.56,39.25,39.56,36000.0,38.2294,38.5117,38.2099,38.5117,36000.0
2005-08-24 15:40:00,39.56,39.66,39.56,39.61,9800.0,38.5117,38.609,38.5117,38.5604,9800.0
2005-08-24 15:50:00,39.6,39.62,39.55,39.58,23300.0,38.5506,38.5701,38.502,38.5312,23300.0
2005-08-25 09:30:00,39.65,39.74,39.63,39.66,12600.0,38.5993,38.6869,38.5798,38.609,12600.0
2005-08-25 09:40:00,39.67,39.67,39.53,39.54,3700.0,38.6188,38.6188,38.4825,38.4922,3700.0
2005-08-25 09:50:00,39.54,39.55,39.46,39.5,4900.0,38.4922,38.502,38.4143,38.4533,4900.0
2005-08-25 10:00:00,39.49,39.63,39.49,39.63,6400.0,38.4436,38.5798,38.4436,38.5798,6400.0
2005-08-25 10:10:00,39.62,39.63,39.6,39.62,2900.0,38.5701,38.5798,38.5506,38.5701,2900.0
2005-08-25 10:20:00,39.62,39.66,39.62,39.66,3200.0,38.5701,38.609,38.5701,38.609,3200.0
2005-08-25 10:30:00,39.65,39.68,39.62,39.66,8300.0,38.5993,38.6285,38.5701,38.609,8300.0
2005-08-25 10:40:00,39.65,39.67,39.57,39.58,4600.0,38.5993,38.6188,38.5214,38.5312,4600.0
2005-08-25 10:50:00,39.58,39.62,39.57,39.62,8100.0,38.5312,38.5701,38.5214,38.5701,8100.0
2005-08-25 11:00:00,39.62,39.68,39.56,39.67,19700.0,38.5701,38.6285,38.5117,38.6188,19700.0
2005-08-25 11:10:00,39.68,39.7,39.67,39.7,14400.0,38.6285,38.648,38.6188,38.648,14400.0
2005-08-25 11:20:00,39.7,39.74,39.7,39.74,8800.0,38.648,38.6869,38.648,38.6869,8800.0
2005-08-25 11:30:00,39.74,39.79,39.73,39.74,9800.0,38.6869,38.7356,38.6772,38.6869,9800.0
2005-08-25 11:40:00,39.76,39.77,39.72,39.75,9500.0,38.7064,38.7161,38.6675,38.6967,9500.0
2005-08-25 11:50:00,39.75,39.76,39.74,39.76,2400.0,38.6967,38.7064,38.6869,38.7064,2400.0
2005-08-25 12:00:00,39.74,39.77,39.69,39.77,6200.0,38.6869,38.7161,38.6383,38.7161,6200.0
2005-08-25 12:10:00,39.77,39.78,39.75,39.76,3600.0,38.7161,38.7259,38.6967,38.7064,3600.0
2005-08-25 12:20:00,39.76,39.77,39.73,39.73,2200.0,38.7064,38.7161,38.6772,38.6772,2200.0
2005-08-25 12:30:00,39.73,39.74,39.73,39.73,2200.0,38.6772,38.6869,38.6772,38.6772,2200.0
2005-08-25 12:40:00,39.73,39.79,39.7,39.77,6900.0,38.6772,38.7356,38.648,38.7161,6900.0
2005-08-25 12:50:00,39.78,39.81,39.75,39.81,1400.0,38.7259,38.7551,38.6967,38.7551,1400.0
2005-08-25 13:00:00,39.82,39.83,39.79,39.83,1300.0,38.7648,38.7745,38.7356,38.7745,1300.0
2005-08-25 13:10:00,39.79,39.84,39.79,39.83,2400.0,38.7356,38.7843,38.7356,38.7745,2400.0
2005-08-25 13:20:00,39.81,39.92,39.81,39.92,6400.0,38.7551,38.8622,38.7551,38.8622,6400.0
2005-08-25 13:30:00,39.91,39.99,39.9,39.98,47800.0,38.8524,38.9303,38.8427,38.9206,47800.0
2005-08-25 13:40:00,39.97,40.0,39.95,39.99,42100.0,38.9108,38.94,38.8914,38.9303,42100.0
2005-08-25 13:50:00,40.0,40.0,39.95,39.95,61700.0,38.94,38.94,38.8914,38.8914,61700.0
2005-08-25 14:00:00,39.95,39.99,39.95,39.98,2300.0,38.8914,38.9303,38.8914,38.9206,2300.0
2005-08-25 14:10:00,39.98,40.01,39.98,39.99,15900.0,38.9206,38.9498,38.9206,38.9303,15900.0
2005-08-25 14:20:00,39.99,39.99,39.97,39.98,6100.0,38.9303,38.9303,38.9108,38.9206,6100.0
2005-08-25 14:30:00,39.98,39.98,39.93,39.94,6400.0,38.9206,38.9206,38.8719,38.8816,6400.0
2005-08-25 14:40:00,39.94,39.94,39.87,39.88,7100.0,38.8816,38.8816,38.8135,38.8232,7100.0
2005-08-25 14:50:00,39.87,39.87,39.78,39.78,10000.0,38.8135,38.8135,38.7259,38.7259,10000.0
2005-08-25 15:00:00,39.78,39.78,39.7,39.73,13100.0,38.7259,38.7259,38.648,38.6772,13100.0
2005-08-25 15:10:00,39.73,39.75,39.69,39.71,14800.0,38.6772,38.6967,38.6383,38.6577,14800.0
2005-08-25 15:20:00,39.72,39.73,39.64,39.64,8600.0,38.6675,38.6772,38.5896,38.5896,8600.0
2005-08-25 15:30:00,39.63,39.69,39.63,39.68,5500.0,38.5798,38.6383,38.5798,38.6285,5500.0
2005-08-25 15:40:00,39.68,39.68,39.61,39.63,4100.0,38.6285,38.6285,38.5604,38.5798,4100.0
2005-08-25 15:50:00,39.63,39.72,39.63,39.69,8000.0,38.5798,38.6675,38.5798,38.6383,8000.0
2005-08-26 09:30:00,39.68,39.77,39.68,39.77,6800.0,38.6285,38.7161,38.6285,38.7161,6800.0
2005-08-26 09:40:00,39.77,39.81,39.76,39.8,5500.0,38.7161,38.7551,38.7064,38.7453,5500.0
2005-08-26 09:50:00,39.82,39.9,39.81,39.87,13100.0,38.7648,38.8427,38.7551,38.8135,13100.0
2005-08-26 10:00:00,39.87,39.88,39.78,39.85,7300.0,38.8135,38.8232,38.7259,38.794,7300.0
2005-08-26 10:10:00,39.9,40.01,39.88,40.0,18200.0,38.8427,38.9498,38.8232,38.94,18200.0
2005-08-26 10:20:00,40.0,40.07,39.99,39.99,11000.0,38.94,39.0082,38.9303,38.9303,11000.0
2005-08-26 10:30:00,40.01,40.05,39.97,39.99,21500.0,38.9498,38.9887,38.9108,38.9303,21500.0
2005-08-26 10:40:00,39.99,40.05,39.97,40.04,28900.0,38.9303,38.9887,38.9108,38.979,28900.0
2005-08-26 10:50:00,40.04,40.2,40.04,40.18,20500.0,38.979,39.1347,38.979,39.1153,20500.0
2005-08-26 11:00:00,40.2,40.3,40.15,40.3,23100.0,39.1347,39.2321,39.0861,39.2321,23100.0
2005-08-26 11:10:00,40.31,40.32,40.27,40.31,6800.0,39.2418,39.2516,39.2029,39.2418,6800.0
2005-08-26 11:20:00,40.31,40.33,40.13,40.13,9100.0,39.2418,39.2613,39.0666,39.0666,9100.0
2005-08-26 11:30:00,40.08,40.12,39.94,40.04,30900.0,39.0179,39.0569,38.8816,38.979,30900.0
2005-08-26 11:40:00,40.04,40.14,40.04,40.13,12000.0,38.979,39.0763,38.979,39.0666,12000.0
2005-08-26 11:50:00,40.12,40.15,40.1,40.11,4800.0,39.0569,39.0861,39.0374,39.0471,4800.0
2005-08-26 12:00:00,40.12,40.19,40.12,40.19,8400.0,39.0569,39.125,39.0569,39.125,8400.0
2005-08-26 12:10:00,40.19,40.23,40.16,40.16,16200.0,39.125,39.1639,39.0958,39.0958,16200.0
2005-08-26 12:20:00,40.16,40.17,40.1,40.11,4300.0,39.0958,39.1055,39.0374,39.0471,4300.0
2005-08-26 12:30:00,40.12,40.15,40.1,40.15,4200.0,39.0569,39.0861,39.0374,39.0861,4200.0
2005-08-26 12:40:00,40.18,40.23,40.15,40.23,13500.0,39.1153,39.1639,39.0861,39.1639,13500.0
2005-08-26 12:50:00,40.24,40.25,40.2,40.2,9000.0,39.1737,39.1834,39.1347,39.1347,9000.0
2005-08-26 13:00:00,40.22,40.24,40.15,40.15,3500.0,39.1542,39.1737,39.0861,39.0861,3500.0
2005-08-26 13:10:00,40.17,40.17,40.11,40.12,6100.0,39.1055,39.1055,39.0471,39.0569,6100.0
2005-08-26 13:20:00,40.08,40.13,40.01,40.04,15500.0,39.0179,39.0666,38.9498,38.979,15500.0
2005-08-26 13:30:00,40.05,40.12,40.04,40.12,6200.0,38.9887,39.0569,38.979,39.0569,6200.0
2005-08-26 13:40:00,40.12,40.12,40.07,40.08,8500.0,39.0569,39.0569,39.0082,39.0179,8500.0
2005-08-26 13:50:00,40.07,40.09,40.02,40.03,10500.0,39.0082,39.0277,38.9595,38.9692,10500.0
2005-08-26 14:00:00,40.04,40.08,40.02,40.03,7900.0,38.979,39.0179,38.9595,38.9692,7900.0
2005-08-26 14:10:00,40.03,40.09,40.03,40.08,7700.0,38.9692,39.0277,38.9692,39.0179,7700.0
2005-08-26 14:20:00,40.09,40.16,40.09,40.16,5400.0,39.0277,39.0958,39.0277,39.0958,5400.0
2005-08-26 14:30:00,40.17,40.21,40.15,40.21,8700.0,39.1055,39.1445,39.0861,39.1445,8700.0
2005-08-26 14:40:00,40.21,40.28,40.21,40.28,12300.0,39.1445,39.2126,39.1445,39.2126,12300.0
2005-08-26 14:50:00,40.28,40.29,40.1,40.1,11000.0,39.2126,39.2224,39.0374,39.0374,11000.0
2005-08-26 15:00:00,40.11,40.11,40.06,40.09,11300.0,39.0471,39.0471,38.9984,39.0277,11300.0
2005-08-26 15:10:00,40.08,40.09,40.0,40.08,12500.0,39.0179,39.0277,38.94,39.0179,12500.0
2005-08-26 15:20:00,40.08,40.1,40.05,40.1,9600.0,39.0179,39.0374,38.9887,39.0374,9600.0
2005-08-26 15:30:00,40.11,40.19,40.08,40.12,18500.0,39.0471,39.125,39.0179,39.0569,18500.0
2005-08-26 15:40:00,40.11,40.11,39.98,40.08,15800.0,39.0471,39.0471,38.9206,39.0179,15800.0
2005-08-26 15:50:00,40.05,40.09,40.05,40.07,34500.0,38.9887,39.0277,38.9887,39.0082,34500.0
2005-08-29 09:30:00,39.65,39.69,39.53,39.62,23700.0,38.5993,38.6383,38.4825,38.5701,23700.0
2005-08-29 09:40:00,39.54,39.54,39.36,39.39,11000.0,38.4922,38.4922,38.317,38.3462,11000.0
2005-08-29 09:50:00,39.41,39.65,39.41,39.65,12100.0,38.3657,38.5993,38.3657,38.5993,12100.0
2005-08-29 10:00:00,39.65,39.7,39.55,39.61,12600.0,38.5993,38.648,38.502,38.5604,12600.0
2005-08-29 10:10:00,39.62,39.7,39.61,39.69,6200.0,38.5701,38.648,38.5604,38.6383,6200.0
2005-08-29 10:20:00,39.68,39.69,39.56,39.56,2500.0,38.6285,38.6383,38.5117,38.5117,2500.0
2005-08-29 10:30:00,39.6,39.62,39.51,39.53,5400.0,38.5506,38.5701,38.463,38.4825,5400.0
2005-08-29 10:40:00,39.56,39.56,39.45,39.49,8800.0,38.5117,38.5117,38.4046,38.4436,8800.0
2005-08-29 10:50:00,39.48,39.48,39.2,39.22,19200.0,38.4338,38.4338,38.1612,38.1807,19200.0
2005-08-29 11:00:00,39.22,39.37,39.22,39.36,7900.0,38.1807,38.3267,38.1807,38.317,7900.0
2005-08-29 11:10:00,39.35,39.35,39.23,39.23,7100.0,38.3073,38.3073,38.1904,38.1904,7100.0
2005-08-29 11:20:00,39.23,39.33,39.11,39.27,17700.0,38.1904,38.2878,38.0736,38.2294,17700.0
2005-08-29 11:30:00,39.21,39.24,38.96,39.09,25200.0,38.171,38.2002,37.9276,38.0542,25200.0
2005-08-29 11:40:00,39.09,39.13,38.94,38.99,15200.0,38.0542,38.0931,37.9081,37.9568,15200.0
2005-08-29 11:50:00,38.98,39.07,38.95,39.07,5700.0,37.9471,38.0347,37.9179,38.0347,5700.0
2005-08-29 12:00:00,39.07,39.12,39.03,39.12,6700.0,38.0347,38.0834,37.9957,38.0834,6700.0
2005-08-29 12:10:00,39.12,39.17,39.1,39.14,8600.0,38.0834,38.132,38.0639,38.1028,8600.0
2005-08-29 12:20:00,39.12,39.24,39.11,39.24,6800.0,38.0834,38.2002,38.0736,38.2002,6800.0
2005-08-29 12:30:00,39.22,39.24,39.17,39.24,4600.0,38.1807,38.2002,38.132,38.2002,4600.0
2005-08-29 12:40:00,39.23,39.24,39.22,39.24,7600.0,38.1904,38.2002,38.1807,38.2002,7600.0
2005-08-29 12:50:00,39.24,39.26,39.22,39.26,10000.0,38.2002,38.2196,38.1807,38.2196,10000.0
2005-08-29 13:00:00,39.27,39.32,39.23,39.31,6600.0,38.2294,38.2781,38.1904,38.2683,6600.0
2005-08-29 13:10:00,39.31,39.37,39.29,39.34,8200.0,38.2683,38.3267,38.2489,38.2975,8200.0
2005-08-29 13:20:00,39.33,39.34,39.32,39.34,1600.0,38.2878,38.2975,38.2781,38.2975,1600.0
2005-08-29 13:30:00,39.34,39.36,39.33,39.35,3000.0,38.2975,38.317,38.2878,38.3073,3000.0
2005-08-29 13:40:00,39.35,39.49,39.35,39.48,8600.0,38.3073,38.4436,38.3073,38.4338,8600.0
2005-08-29 13:50:00,39.5,39.53,39.49,39.52,3900.0,38.4533,38.4825,38.4436,38.4728,3900.0
2005-08-29 14:00:00,39.52,39.53,39.42,39.42,3000.0,38.4728,38.4825,38.3754,38.3754,3000.0
2005-08-29 14:10:00,39.44,39.44,39.32,39.34,5900.0,38.3949,38.3949,38.2781,38.2975,5900.0
2005-08-29 14:20:00,39.34,39.39,39.3,39.39,5900.0,38.2975,38.3462,38.2586,38.3462,5900.0
2005-08-29 14:30:00,39.37,39.39,39.32,39.36,3800.0,38.3267,38.3462,38.2781,38.317,3800.0
2005-08-29 14:40:00,39.36,39.43,39.34,39.39,5400.0,38.317,38.3851,38.2975,38.3462,5400.0
2005-08-29 14:50:00,39.38,39.42,39.35,39.42,7800.0,38.3365,38.3754,38.3073,38.3754,7800.0
2005-08-29 15:00:00,39.43,39.5,39.43,39.5,7000.0,38.3851,38.4533,38.3851,38.4533,7000.0
2005-08-29 15:10:00,39.5,39.53,39.47,39.49,7000.0,38.4533,38.4825,38.4241,38.4436,7000.0
2005-08-29 15:20:00,39.5,39.5,39.45,39.45,9000.0,38.4533,38.4533,38.4046,38.4046,9000.0
2005-08-29 15:30:00,39.47,39.52,39.45,39.5,15500.0,38.4241,38.4728,38.4046,38.4533,15500.0
2005-08-29 15:40:00,39.48,39.5,39.43,39.47,6000.0,38.4338,38.4533,38.3851,38.4241,6000.0
2005-08-29 15:50:00,39.48,39.5,39.46,39.5,11000.0,38.4338,38.4533,38.4143,38.4533,11000.0
2005-08-30 09:30:00,39.5,39.7,39.5,39.6,11700.0,38.4533,38.648,38.4533,38.5506,11700.0
2005-08-30 09:40:00,39.57,39.73,39.56,39.66,8100.0,38.5214,38.6772,38.5117,38.609,8100.0
2005-08-30 09:50:00,39.66,39.67,39.55,39.62,5900.0,38.609,38.6188,38.502,38.5701,5900.0
2005-08-30 10:00:00,39.67,39.72,39.58,39.69,6400.0,38.6188,38.6675,38.5312,38.6383,6400.0
2005-08-30 10:10:00,39.67,39.92,39.67,39.92,35600.0,38.6188,38.8622,38.6188,38.8622,35600.0
2005-08-30 10:20:00,39.91,40.08,39.91,40.08,33600.0,38.8524,39.0179,38.8524,39.0179,33600.0
2005-08-30 10:30:00,40.08,40.35,40.08,40.33,49000.0,39.0179,39.2808,39.0179,39.2613,49000.0
2005-08-30 10:40:00,40.33,40.42,40.26,40.39,20500.0,39.2613,39.3489,39.1931,39.3197,20500.0
2005-08-30 10:50:00,40.39,40.47,40.33,40.43,22500.0,39.3197,39.3976,39.2613,39.3586,22500.0
2005-08-30 11:00:00,40.39,40.43,40.26,40.39,21700.0,39.3197,39.3586,39.1931,39.3197,21700.0
2005-08-30 11:10:00,40.37,40.41,40.18,40.18,11500.0,39.3002,39.3392,39.1153,39.1153,11500.0
2005-08-30 11:20:00,40.22,40.35,40.22,40.35,14000.0,39.1542,39.2808,39.1542,39.2808,14000.0
2005-08-30 11:30:00,40.34,40.34,40.29,40.3,5500.0,39.271,39.271,39.2224,39.2321,5500.0
2005-08-30 11:40:00,40.32,40.36,40.22,40.36,8000.0,39.2516,39.2905,39.1542,39.2905,8000.0
2005-08-30 11:50:00,40.36,40.5,40.36,40.47,20300.0,39.2905,39.4268,39.2905,39.3976,20300.0
2005-08-30 12:00:00,40.46,40.61,40.38,40.61,25100.0,39.3878,39.5339,39.31,39.5339,25100.0
2005-08-30 12:10:00,40.61,40.65,40.42,40.47,20500.0,39.5339,39.5728,39.3489,39.3976,20500.0
2005-08-30 12:20:00,40.45,40.49,40.37,40.49,14800.0,39.3781,39.4171,39.3002,39.4171,14800.0
2005-08-30 12:30:00,40.53,40.55,40.5,40.54,15000.0,39.456,39.4755,39.4268,39.4657,15000.0
2005-08-30 12:40:00,40.5,40.64,40.47,40.64,16300.0,39.4268,39.5631,39.3976,39.5631,16300.0
2005-08-30 12:50:00,40.63,40.63,40.55,40.57,8600.0,39.5533,39.5533,39.4755,39.4949,8600.0
2005-08-30 13:00:00,40.57,40.58,40.52,40.52,12200.0,39.4949,39.5047,39.4463,39.4463,12200.0
2005-08-30 13:10:00,40.52,40.52,40.41,40.52,12700.0,39.4463,39.4463,39.3392,39.4463,12700.0
2005-08-30 13:20:00,40.51,40.53,40.51,40.53,2200.0,39.4365,39.456,39.4365,39.456,2200.0
2005-08-30 13:30:00,40.54,40.64,40.54,40.64,9800.0,39.4657,39.5631,39.4657,39.5631,9800.0
2005-08-30 13:40:00,40.64,40.64,40.56,40.57,3900.0,39.5631,39.5631,39.4852,39.4949,3900.0
2005-08-30 13:50:00,40.58,40.58,40.55,40.56,4600.0,39.5047,39.5047,39.4755,39.4852,4600.0
2005-08-30 14:00:00,40.57,40.59,40.49,40.5,14200.0,39.4949,39.5144,39.4171,39.4268,14200.0
2005-08-30 14:10:00,40.5,40.5,40.3,40.34,12400.0,39.4268,39.4268,39.2321,39.271,12400.0
2005-08-30 14:20:00,40.33,40.46,40.33,40.46,4300.0,39.2613,39.3878,39.2613,39.3878,4300.0
2005-08-30 14:30:00,40.44,40.45,40.37,40.38,8100.0,39.3684,39.3781,39.3002,39.31,8100.0
2005-08-30 14:40:00,40.39,40.39,40.3,40.3,7300.0,39.3197,39.3197,39.2321,39.2321,7300.0
2005-08-30 14:50:00,40.3,40.32,40.29,40.29,9000.0,39.2321,39.2516,39.2224,39.2224,9000.0
2005-08-30 15:00:00,40.29,40.37,40.27,40.36,13100.0,39.2224,39.3002,39.2029,39.2905,13100.0
2005-08-30 15:10:00,40.36,40.43,40.34,40.43,7100.0,39.2905,39.3586,39.271,39.3586,7100.0
2005-08-30 15:20:00,40.43,40.47,40.42,40.46,7800.0,39.3586,39.3976,39.3489,39.3878,7800.0
2005-08-30 15:30:00,40.47,40.55,40.47,40.5,44200.0,39.3976,39.4755,39.3976,39.4268,44200.0
2005-08-30 15:40:00,40.5,40.59,40.49,40.54,24600.0,39.4268,39.5144,39.4171,39.4657,24600.0
2005-08-30 15:50:00,40.53,40.55,40.52,40.52,12600.0,39.456,39.4755,39.4463,39.4463,12600.0
2005-08-31 09:30:00,40.45,40.48,40.3,40.43,21900.0,39.3781,39.4073,39.2321,39.3586,21900.0
2005-08-31 09:40:00,40.47,40.65,40.41,40.45,20300.0,39.3976,39.5728,39.3392,39.3781,20300.0
2005-08-31 09:50:00,40.41,40.45,40.33,40.42,13200.0,39.3392,39.3781,39.2613,39.3489,13200.0
2005-08-31 10:00:00,40.43,40.46,40.37,40.41,32900.0,39.3586,39.3878,39.3002,39.3392,32900.0
2005-08-31 10:10:00,40.42,40.45,40.31,40.32,9300.0,39.3489,39.3781,39.2418,39.2516,9300.0
2005-08-31 10:20:00,40.32,40.34,40.28,40.31,10800.0,39.2516,39.271,39.2126,39.2418,10800.0
2005-08-31 10:30:00,40.31,40.32,40.27,40.3,17000.0,39.2418,39.2516,39.2029,39.2321,17000.0
2005-08-31 10:40:00,40.29,40.3,40.22,40.22,15000.0,39.2224,39.2321,39.1542,39.1542,15000.0
2005-08-31 10:50:00,40.22,40.27,40.2,40.23,7900.0,39.1542,39.2029,39.1347,39.1639,7900.0
2005-08-31 11:00:00,40.23,40.3,40.23,40.3,16700.0,39.1639,39.2321,39.1639,39.2321,16700.0
2005-08-31 11:10:00,40.31,40.4,40.31,40.36,24500.0,39.2418,39.3294,39.2418,39.2905,24500.0
2005-08-31 11:20:00,40.37,40.39,40.32,40.32,6000.0,39.3002,39.3197,39.2516,39.2516,6000.0
2005-08-31 11:30:00,40.36,40.38,40.32,40.38,6100.0,39.2905,39.31,39.2516,39.31,6100.0
2005-08-31 11:40:00,40.38,40.47,40.38,40.47,94300.0,39.31,39.3976,39.31,39.3976,94300.0
2005-08-31 11:50:00,40.47,40.47,40.43,40.45,3600.0,39.3976,39.3976,39.3586,39.3781,3600.0
2005-08-31 12:00:00,40.45,40.47,40.36,40.36,28500.0,39.3781,39.3976,39.2905,39.2905,28500.0
2005-08-31 12:10:00,40.36,40.36,40.21,40.24,14900.0,39.2905,39.2905,39.1445,39.1737,14900.0
2005-08-31 12:20:00,40.24,40.26,40.15,40.18,6100.0,39.1737,39.1931,39.0861,39.1153,6100.0
2005-08-31 12:30:00,40.19,40.19,40.17,40.19,5700.0,39.125,39.125,39.1055,39.125,5700.0
2005-08-31 12:40:00,40.18,40.19,40.07,40.08,9000.0,39.1153,39.125,39.0082,39.0179,9000.0
2005-08-31 12:50:00,40.08,40.09,40.03,40.05,33800.0,39.0179,39.0277,38.9692,38.9887,33800.0
2005-08-31 13:00:00,40.04,40.06,40.0,40.03,8800.0,38.979,38.9984,38.94,38.9692,8800.0
2005-08-31 13:10:00,40.04,40.16,40.04,40.16,15500.0,38.979,39.0958,38.979,39.0958,15500.0
2005-08-31 13:20:00,40.16,40.29,40.16,40.27,36800.0,39.0958,39.2224,39.0958,39.2029,36800.0
2005-08-31 13:30:00,40.28,40.34,40.23,40.24,35100.0,39.2126,39.271,39.1639,39.1737,35100.0
2005-08-31 13:40:00,40.24,40.31,40.24,40.31,16200.0,39.1737,39.2418,39.1737,39.2418,16200.0
2005-08-31 13:50:00,40.31,40.39,40.31,40.39,39100.0,39.2418,39.3197,39.2418,39.3197,39100.0
2005-08-31 14:00:00,40.39,40.42,40.37,40.42,24400.0,39.3197,39.3489,39.3002,39.3489,24400.0
2005-08-31 14:10:00,40.42,40.46,40.41,40.45,14900.0,39.3489,39.3878,39.3392,39.3781,14900.0
2005-08-31 14:20:00,40.45,40.47,40.45,40.45,3400.0,39.3781,39.3976,39.3781,39.3781,3400.0
2005-08-31 14:30:00,40.46,40.6,40.46,40.6,11700.0,39.3878,39.5241,39.3878,39.5241,11700.0
2005-08-31 14:40:00,40.6,40.63,40.6,40.61,10900.0,39.5241,39.5533,39.5241,39.5339,10900.0
2005-08-31 14:50:00,40.59,40.67,40.58,40.64,8200.0,39.5144,39.5923,39.5047,39.5631,8200.0
2005-08-31 15:00:00,40.64,40.68,40.62,40.68,13500.0,39.5631,39.602,39.5436,39.602,13500.0
2005-08-31 15:10:00,40.68,40.79,40.68,40.75,25100.0,39.602,39.7091,39.602,39.6702,25100.0
2005-08-31 15:20:00,40.75,40.79,40.71,40.77,13400.0,39.6702,39.7091,39.6312,39.6896,13400.0
2005-08-31 15:30:00,40.75,40.77,40.67,40.77,20000.0,39.6702,39.6896,39.5923,39.6896,20000.0
2005-08-31 15:40:00,40.77,40.79,40.73,40.78,12800.0,39.6896,39.7091,39.6507,39.6994,12800.0
2005-08-31 15:50:00,40.78,40.8,40.77,40.79,18500.0,39.6994,39.7188,39.6896,39.7091,18500.0
2005-09-01 09:30:00,40.7,40.9,40.7,40.85,32100.0,39.6215,39.8162,39.6215,39.7675,32100.0
2005-09-01 09:40:00,40.86,41.0,40.82,41.0,9000.0,39.7772,39.9135,39.7383,39.9135,9000.0
2005-09-01 09:50:00,41.03,41.15,40.9,40.9,7700.0,39.9427,40.0596,39.8162,39.8162,7700.0
2005-09-01 10:00:00,40.9,40.9,40.71,40.71,9400.0,39.8162,39.8162,39.6312,39.6312,9400.0
2005-09-01 10:10:00,40.7,40.74,40.65,40.67,8900.0,39.6215,39.6604,39.5728,39.5923,8900.0
2005-09-01 10:20:00,40.65,40.71,40.61,40.71,5400.0,39.5728,39.6312,39.5339,39.6312,5400.0
2005-09-01 10:30:00,40.69,40.77,40.61,40.76,4300.0,39.6118,39.6896,39.5339,39.6799,4300.0
2005-09-01 10:40:00,40.77,40.83,40.75,40.81,4000.0,39.6896,39.748,39.6702,39.7286,4000.0
2005-09-01 10:50:00,40.81,40.88,40.75,40.87,5900.0,39.7286,39.7967,39.6702,39.787,5900.0
2005-09-01 11:00:00,40.87,40.87,40.77,40.85,6100.0,39.787,39.787,39.6896,39.7675,6100.0
2005-09-01 11:10:00,40.85,40.95,40.85,40.93,7900.0,39.7675,39.8649,39.7675,39.8454,7900.0
2005-09-01 11:20:00,40.91,41.2,40.91,41.19,12900.0,39.8259,40.1082,39.8259,40.0985,12900.0
2005-09-01 11:30:00,41.19,41.23,41.09,41.18,13300.0,40.0985,40.1374,40.0012,40.0888,13300.0
2005-09-01 11:40:00,41.2,41.25,41.18,41.2,4500.0,40.1082,40.1569,40.0888,40.1082,4500.0
2005-09-01 11:50:00,41.21,41.21,41.1,41.11,4900.0,40.118,40.118,40.0109,40.0206,4900.0
2005-09-01 12:00:00,41.13,41.13,41.08,41.09,3300.0,40.0401,40.0401,39.9914,40.0012,3300.0
2005-09-01 12:10:00,41.09,41.12,41.05,41.12,4900.0,40.0012,40.0304,39.9622,40.0304,4900.0
2005-09-01 12:20:00,41.12,41.13,41.11,41.13,12800.0,40.0304,40.0401,40.0206,40.0401,12800.0
2005-09-01 12:30:00,41.13,41.13,41.13,41.13,8100.0,40.0401,40.0401,40.0401,40.0401,8100.0
2005-09-01 12:40:00,41.13,41.33,41.13,41.32,21800.0,40.0401,40.2348,40.0401,40.2251,21800.0
2005-09-01 12:50:00,41.32,41.32,41.13,41.13,16100.0,40.2251,40.2251,40.0401,40.0401,16100.0
2005-09-01 13:00:00,41.13,41.14,41.1,41.1,4700.0,40.0401,40.0498,40.0109,40.0109,4700.0
2005-09-01 13:10:00,41.11,41.11,41.08,41.1,6600.0,40.0206,40.0206,39.9914,40.0109,6600.0
2005-09-01 13:20:00,41.1,41.1,40.97,41.04,48900.0,40.0109,40.0109,39.8843,39.9525,48900.0
2005-09-01 13:30:00,41.03,41.03,41.0,41.0,9900.0,39.9427,39.9427,39.9135,39.9135,9900.0
2005-09-01 13:40:00,40.99,40.99,40.92,40.95,10200.0,39.9038,39.9038,39.8357,39.8649,10200.0
2005-09-01 13:50:00,40.94,40.94,40.83,40.85,4800.0,39.8551,39.8551,39.748,39.7675,4800.0
2005-09-01 14:00:00,40.85,40.86,40.8,40.81,10100.0,39.7675,39.7772,39.7188,39.7286,10100.0
2005-09-01 14:10:00,40.81,40.83,40.8,40.81,9800.0,39.7286,39.748,39.7188,39.7286,9800.0
2005-09-01 14:20:00,40.8,40.85,40.8,40.81,5900.0,39.7188,39.7675,39.7188,39.7286,5900.0
2005-09-01 14:30:00,40.81,40.87,40.8,40.87,7800.0,39.7286,39.787,39.7188,39.787,7800.0
2005-09-01 14:40:00,40.87,40.87,40.85,40.86,6400.0,39.787,39.787,39.7675,39.7772,6400.0
2005-09-01 14:50:00,40.86,40.9,40.77,40.79,17300.0,39.7772,39.8162,39.6896,39.7091,17300.0
2005-09-01 15:00:00,40.78,40.8,40.78,40.79,29100.0,39.6994,39.7188,39.6994,39.7091,29100.0
2005-09-01 15:10:00,40.78,40.85,40.75,40.85,5700.0,39.6994,39.7675,39.6702,39.7675,5700.0
2005-09-01 15:20:00,40.84,40.9,40.84,40.86,7400.0,39.7578,39.8162,39.7578,39.7772,7400.0
2005-09-01 15:30:00,40.87,40.96,40.87,40.94,6900.0,39.787,39.8746,39.787,39.8551,6900.0
2005-09-01 15:40:00,40.93,40.93,40.84,40.88,18800.0,39.8454,39.8454,39.7578,39.7967,18800.0
2005-09-01 15:50:00,40.87,40.9,40.83,40.83,14400.0,39.787,39.8162,39.748,39.748,14400.0
2005-09-02 09:30:00,40.91,40.97,40.89,40.9,4200.0,39.8259,39.8843,39.8065,39.8162,4200.0
2005-09-02 09:40:00,40.9,40.94,40.8,40.83,8800.0,39.8162,39.8551,39.7188,39.748,8800.0
2005-09-02 09:50:00,40.84,40.96,40.83,40.94,5700.0,39.7578,39.8746,39.748,39.8551,5700.0
2005-09-02 10:00:00,40.94,41.05,40.94,41.01,9400.0,39.8551,39.9622,39.8551,39.9233,9400.0
2005-09-02 10:10:00,41.02,41.03,40.97,40.99,5100.0,39.933,39.9427,39.8843,39.9038,5100.0
2005-09-02 10:20:00,40.97,41.0,40.82,40.82,8400.0,39.8843,39.9135,39.7383,39.7383,8400.0
2005-09-02 10:30:00,40.81,40.86,40.76,40.77,7400.0,39.7286,39.7772,39.6799,39.6896,7400.0
2005-09-02 10:40:00,40.76,40.79,40.75,40.77,4300.0,39.6799,39.7091,39.6702,39.6896,4300.0
2005-09-02 10:50:00,40.76,40.81,40.76,40.78,2400.0,39.6799,39.7286,39.6799,39.6994,2400.0
2005-09-02 11:00:00,40.76,40.87,40.75,40.87,17600.0,39.6799,39.787,39.6702,39.787,17600.0
2005-09-02 11:10:00,40.86,40.91,40.86,40.91,2200.0,39.7772,39.8259,39.7772,39.8259,2200.0
2005-09-02 11:20:00,40.91,40.91,40.89,40.89,10100.0,39.8259,39.8259,39.8065,39.8065,10100.0
2005-09-02 11:30:00,40.89,40.89,40.83,40.85,6300.0,39.8065,39.8065,39.748,39.7675,6300.0
2005-09-02 11:40:00,40.84,40.86,40.81,40.82,6100.0,39.7578,39.7772,39.7286,39.7383,6100.0
2005-09-02 11:50:00,40.82,40.85,40.82,40.85,5800.0,39.7383,39.7675,39.7383,39.7675,5800.0
2005-09-02 12:00:00,40.83,40.9,40.82,40.89,4200.0,39.748,39.8162,39.7383,39.8065,4200.0
2005-09-02 12:10:00,40.89,40.89,40.87,40.89,3100.0,39.8065,39.8065,39.787,39.8065,3100.0
2005-09-02 12:20:00,40.89,40.93,40.87,40.93,3600.0,39.8065,39.8454,39.787,39.8454,3600.0
2005-09-02 12:30:00,40.93,40.95,40.87,40.87,4500.0,39.8454,39.8649,39.787,39.787,4500.0
2005-09-02 12:40:00,40.87,40.93,40.87,40.91,5500.0,39.787,39.8454,39.787,39.8259,5500.0
2005-09-02 12:50:00,40.9,40.9,40.85,40.88,5000.0,39.8162,39.8162,39.7675,39.7967,5000.0
2005-09-02 13:00:00,40.86,40.86,40.83,40.83,3500.0,39.7772,39.7772,39.748,39.748,3500.0
2005-09-02 13:10:00,40.83,40.85,40.82,40.84,2000.0,39.748,39.7675,39.7383,39.7578,2000.0
2005-09-02 13:20:00,40.84,40.85,40.8,40.85,5800.0,39.7578,39.7675,39.7188,39.7675,5800.0
2005-09-02 13:30:00,40.83,40.85,40.81,40.85,10800.0,39.748,39.7675,39.7286,39.7675,10800.0
2005-09-02 13:40:00,40.85,40.89,40.84,40.84,8800.0,39.7675,39.8065,39.7578,39.7578,8800.0
2005-09-02 13:50:00,40.84,40.84,40.82,40.82,3200.0,39.7578,39.7578,39.7383,39.7383,3200.0
2005-09-02 14:00:00,40.82,40.84,40.79,40.79,3500.0,39.7383,39.7578,39.7091,39.7091,3500.0
2005-09-02 14:10:00,40.78,40.78,40.73,40.75,7600.0,39.6994,39.6994,39.6507,39.6702,7600.0
2005-09-02 14:20:00,40.75,40.76,40.68,40.72,3900.0,39.6702,39.6799,39.602,39.641,3900.0
2005-09-02 14:30:00,40.7,40.72,40.69,40.7,6600.0,39.6215,39.641,39.6118,39.6215,6600.0
2005-09-02 14:40:00,40.68,40.71,40.67,40.68,3500.0,39.602,39.6312,39.5923,39.602,3500.0
2005-09-02 14:50:00,40.68,40.69,40.66,40.68,5100.0,39.602,39.6118,39.5825,39.602,5100.0
2005-09-02 15:00:00,40.69,40.69,40.65,40.67,8600.0,39.6118,39.6118,39.5728,39.5923,8600.0
2005-09-02 15:10:00,40.67,40.67,40.55,40.55,8700.0,39.5923,39.5923,39.4755,39.4755,8700.0
2005-09-02 15:20:00,40.56,40.7,40.56,40.7,8300.0,39.4852,39.6215,39.4852,39.6215,8300.0
2005-09-02 15:30:00,40.69,40.74,40.68,40.72,6600.0,39.6118,39.6604,39.602,39.641,6600.0
2005-09-02 15:40:00,40.73,40.79,40.7,40.75,7100.0,39.6507,39.7091,39.6215,39.6702,7100.0
2005-09-02 15:50:00,40.75,40.76,40.69,40.72,14900.0,39.6702,39.6799,39.6118,39.641,14900.0
2005-09-06 09:30:00,40.73,40.9,40.73,40.9,24900.0,39.6507,39.8162,39.6507,39.8162,24900.0
2005-09-06 09:40:00,40.95,40.96,40.87,40.88,8500.0,39.8649,39.8746,39.787,39.7967,8500.0
2005-09-06 09:50:00,40.86,40.9,40.81,40.82,3500.0,39.7772,39.8162,39.7286,39.7383,3500.0
2005-09-06 10:00:00,40.83,41.0,40.83,41.0,13300.0,39.748,39.9135,39.748,39.9135,13300.0
2005-09-06 10:10:00,41.0,41.1,41.0,41.02,5600.0,39.9135,40.0109,39.9135,39.933,5600.0
2005-09-06 10:20:00,41.02,41.1,41.01,41.05,205300.0,39.933,40.0109,39.9233,39.9622,205300.0
2005-09-06 10:30:00,41.1,41.1,41.02,41.03,6300.0,40.0109,40.0109,39.933,39.9427,6300.0
2005-09-06 10:40:00,41.03,41.08,41.02,41.04,3600.0,39.9427,39.9914,39.933,39.9525,3600.0
2005-09-06 10:50:00,41.03,41.03,40.9,40.9,7800.0,39.9427,39.9427,39.8162,39.8162,7800.0
2005-09-06 11:00:00,40.9,40.95,40.9,40.92,2900.0,39.8162,39.8649,39.8162,39.8357,2900.0
2005-09-06 11:10:00,40.91,41.04,40.9,41.04,8600.0,39.8259,39.9525,39.8162,39.9525,8600.0
2005-09-06 11:20:00,41.01,41.03,41.0,41.01,2200.0,39.9233,39.9427,39.9135,39.9233,2200.0
2005-09-06 11:30:00,41.03,41.04,41.01,41.03,2600.0,39.9427,39.9525,39.9233,39.9427,2600.0
2005-09-06 11:40:00,41.03,41.04,40.99,40.99,4600.0,39.9427,39.9525,39.9038,39.9038,4600.0
2005-09-06 11:50:00,40.96,41.0,40.96,40.99,2500.0,39.8746,39.9135,39.8746,39.9038,2500.0
2005-09-06 12:00:00,41.0,41.0,40.98,41.0,3300.0,39.9135,39.9135,39.8941,39.9135,3300.0
2005-09-06 12:10:00,41.0,41.0,40.95,40.99,5800.0,39.9135,39.9135,39.8649,39.9038,5800.0
2005-09-06 12:20:00,40.99,41.0,40.97,40.97,5000.0,39.9038,39.9135,39.8843,39.8843,5000.0
2005-09-06 12:30:00,40.99,40.99,40.87,40.97,10800.0,39.9038,39.9038,39.787,39.8843,10800.0
2005-09-06 12:40:00,40.98,41.0,40.97,41.0,4300.0,39.8941,39.9135,39.8843,39.9135,4300.0
2005-09-06 12:50:00,41.0,41.05,41.0,41.05,5500.0,39.9135,39.9622,39.9135,39.9622,5500.0
2005-09-06 13:00:00,41.05,41.09,41.04,41.09,4200.0,39.9622,40.0012,39.9525,40.0012,4200.0
2005-09-06 13:10:00,41.09,41.09,41.07,41.09,3200.0,40.0012,40.0012,39.9817,40.0012,3200.0
2005-09-06 13:20:00,41.09,41.11,41.08,41.1,2400.0,40.0012,40.0206,39.9914,40.0109,2400.0
2005-09-06 13:30:00,41.1,41.17,41.09,41.16,3600.0,40.0109,40.079,40.0012,40.0693,3600.0
2005-09-06 13:40:00,41.18,41.2,41.17,41.2,2200.0,40.0888,40.1082,40.079,40.1082,2200.0
2005-09-06 13:50:00,41.17,41.2,41.15,41.2,3600.0,40.079,40.1082,40.0596,40.1082,3600.0
2005-09-06 14:00:00,41.22,41.24,41.22,41.23,4100.0,40.1277,40.1472,40.1277,40.1374,4100.0
2005-09-06 14:10:00,41.22,41.23,41.18,41.2,3000.0,40.1277,40.1374,40.0888,40.1082,3000.0
2005-09-06 14:20:00,41.21,41.24,41.19,41.21,4500.0,40.118,40.1472,40.0985,40.118,4500.0
2005-09-06 14:30:00,41.2,41.23,41.15,41.19,4400.0,40.1082,40.1374,40.0596,40.0985,4400.0
2005-09-06 14:40:00,41.21,41.22,41.19,41.2,4400.0,40.118,40.1277,40.0985,40.1082,4400.0
2005-09-06 14:50:00,41.2,41.24,41.19,41.24,6400.0,40.1082,40.1472,40.0985,40.1472,6400.0
2005-09-06 15:00:00,41.23,41.24,41.19,41.19,6200.0,40.1374,40.1472,40.0985,40.0985,6200.0
2005-09-06 15:10:00,41.19,41.21,41.07,41.09,15300.0,40.0985,40.118,39.9817,40.0012,15300.0
2005-09-06 15:20:00,41.09,41.11,41.05,41.1,44400.0,40.0012,40.0206,39.9622,40.0109,44400.0
2005-09-06 15:30:00,41.08,41.16,41.07,41.1,21500.0,39.9914,40.0693,39.9817,40.0109,21500.0
2005-09-06 15:40:00,41.1,41.17,41.1,41.15,12700.0,40.0109,40.079,40.0109,40.0596,12700.0
2005-09-06 15:50:00,41.16,41.17,41.08,41.13,84500.0,40.0693,40.079,39.9914,40.0401,84500.0
2005-09-07 09:30:00,41.25,41.54,41.24,41.45,19600.0,40.1761,40.4586,40.1664,40.3709,19600.0
2005-09-07 09:40:00,41.45,41.47,41.35,41.4,7400.0,40.3709,40.3904,40.2735,40.3222,7400.0
2005-09-07 09:50:00,41.42,41.42,41.31,41.32,5300.0,40.3417,40.3417,40.2346,40.2443,5300.0
2005-09-07 10:00:00,41.33,41.37,41.33,41.34,3400.0,40.254,40.293,40.254,40.2638,3400.0
2005-09-07 10:10:00,41.35,41.36,41.32,41.36,2000.0,40.2735,40.2833,40.2443,40.2833,2000.0
2005-09-07 10:20:00,41.33,41.36,41.33,41.33,1800.0,40.254,40.2833,40.254,40.254,1800.0
2005-09-07 10:30:00,41.33,41.38,41.32,41.38,4300.0,40.254,40.3027,40.2443,40.3027,4300.0
2005-09-07 10:40:00,41.41,41.46,41.41,41.45,3000.0,40.332,40.3807,40.332,40.3709,3000.0
2005-09-07 10:50:00,41.46,41.46,41.42,41.45,3000.0,40.3807,40.3807,40.3417,40.3709,3000.0
2005-09-07 11:00:00,41.45,41.49,41.45,41.48,7100.0,40.3709,40.4099,40.3709,40.4001,7100.0
2005-09-07 11:10:00,41.49,41.5,41.41,41.41,30500.0,40.4099,40.4196,40.332,40.332,30500.0
2005-09-07 11:20:00,41.41,41.46,41.38,41.42,43100.0,40.332,40.3807,40.3027,40.3417,43100.0
2005-09-07 11:30:00,41.42,41.48,41.42,41.46,4600.0,40.3417,40.4001,40.3417,40.3807,4600.0
2005-09-07 11:40:00,41.47,41.49,41.45,41.46,1900.0,40.3904,40.4099,40.3709,40.3807,1900.0
2005-09-07 11:50:00,41.46,41.49,41.46,41.48,800.0,40.3807,40.4099,40.3807,40.4001,800.0
2005-09-07 12:00:00,41.47,41.5,41.44,41.45,5300.0,40.3904,40.4196,40.3612,40.3709,5300.0
2005-09-07 12:10:00,41.46,41.47,41.44,41.44,3300.0,40.3807,40.3904,40.3612,40.3612,3300.0
2005-09-07 12:20:00,41.45,41.5,41.45,41.5,4900.0,40.3709,40.4196,40.3709,40.4196,4900.0
2005-09-07 12:30:00,41.48,41.57,41.48,41.57,4800.0,40.4001,40.4878,40.4001,40.4878,4800.0
2005-09-07 12:40:00,41.56,41.58,41.56,41.57,3200.0,40.478,40.4975,40.478,40.4878,3200.0
2005-09-07 12:50:00,41.57,41.69,41.57,41.69,4800.0,40.4878,40.6047,40.4878,40.6047,4800.0
2005-09-07 13:00:00,41.69,41.75,41.65,41.72,16800.0,40.6047,40.6631,40.5657,40.6339,16800.0
2005-09-07 13:10:00,41.72,41.74,41.67,41.74,8800.0,40.6339,40.6534,40.5852,40.6534,8800.0
2005-09-07 13:20:00,41.72,41.74,41.69,41.72,4300.0,40.6339,40.6534,40.6047,40.6339,4300.0
2005-09-07 13:30:00,41.72,41.78,41.72,41.78,17000.0,40.6339,40.6923,40.6339,40.6923,17000.0
2005-09-07 13:40:00,41.79,41.82,41.77,41.79,12500.0,40.7021,40.7313,40.6826,40.7021,12500.0
2005-09-07 13:50:00,41.78,41.8,41.77,41.8,4200.0,40.6923,40.7118,40.6826,40.7118,4200.0
2005-09-07 14:00:00,41.79,41.82,41.77,41.82,11600.0,40.7021,40.7313,40.6826,40.7313,11600.0
2005-09-07 14:10:00,41.82,41.82,41.74,41.74,6000.0,40.7313,40.7313,40.6534,40.6534,6000.0
2005-09-07 14:20:00,41.74,41.74,41.62,41.63,5200.0,40.6534,40.6534,40.5365,40.5462,5200.0
2005-09-07 14:30:00,41.63,41.67,41.62,41.66,8100.0,40.5462,40.5852,40.5365,40.5754,8100.0
2005-09-07 14:40:00,41.66,41.73,41.66,41.73,7400.0,40.5754,40.6436,40.5754,40.6436,7400.0
2005-09-07 14:50:00,41.69,41.73,41.64,41.68,4900.0,40.6047,40.6436,40.556,40.5949,4900.0
2005-09-07 15:00:00,41.7,41.73,41.68,41.71,4400.0,40.6144,40.6436,40.5949,40.6241,4400.0
2005-09-07 15:10:00,41.71,41.8,41.71,41.78,5600.0,40.6241,40.7118,40.6241,40.6923,5600.0
2005-09-07 15:20:00,41.8,41.86,41.78,41.85,10900.0,40.7118,40.7702,40.6923,40.7605,10900.0
2005-09-07 15:30:00,41.86,41.89,41.77,41.79,26400.0,40.7702,40.7995,40.6826,40.7021,26400.0
2005-09-07 15:40:00,41.78,41.87,41.78,41.82,15400.0,40.6923,40.78,40.6923,40.7313,15400.0
2005-09-07 15:50:00,41.81,41.88,41.8,41.87,19500.0,40.7215,40.7897,40.7118,40.78,19500.0
2005-09-08 09:30:00,41.97,42.0,41.87,41.98,14500.0,40.8774,40.9066,40.78,40.8871,14500.0
2005-09-08 09:40:00,41.98,41.99,41.91,41.97,4200.0,40.8871,40.8969,40.8189,40.8774,4200.0
2005-09-08 09:50:00,41.96,41.96,41.89,41.89,4100.0,40.8676,40.8676,40.7995,40.7995,4100.0
2005-09-08 10:00:00,41.87,41.95,41.87,41.92,3100.0,40.78,40.8579,40.78,40.8287,3100.0
2005-09-08 10:10:00,41.94,42.0,41.94,41.97,17100.0,40.8482,40.9066,40.8482,40.8774,17100.0
2005-09-08 10:20:00,41.97,41.97,41.89,41.95,10500.0,40.8774,40.8774,40.7995,40.8579,10500.0
2005-09-08 10:30:00,41.95,41.96,41.88,41.93,24400.0,40.8579,40.8676,40.7897,40.8384,24400.0
2005-09-08 10:40:00,41.93,41.96,41.9,41.94,5100.0,40.8384,40.8676,40.8092,40.8482,5100.0
2005-09-08 10:50:00,41.94,41.98,41.89,41.9,4900.0,40.8482,40.8871,40.7995,40.8092,4900.0
2005-09-08 11:00:00,41.9,41.99,41.9,41.99,8000.0,40.8092,40.8969,40.8092,40.8969,8000.0
2005-09-08 11:10:00,41.98,42.04,41.98,42.02,15600.0,40.8871,40.9456,40.8871,40.9261,15600.0
2005-09-08 11:20:00,42.0,42.03,42.0,42.0,12300.0,40.9066,40.9358,40.9066,40.9066,12300.0
2005-09-08 11:30:00,42.0,42.11,42.0,42.11,9200.0,40.9066,41.0137,40.9066,41.0137,9200.0
2005-09-08 11:40:00,42.12,42.18,42.06,42.18,11200.0,41.0235,41.0819,40.965,41.0819,11200.0
2005-09-08 11:50:00,42.19,42.19,42.09,42.16,12800.0,41.0916,41.0916,40.9943,41.0624,12800.0
2005-09-08 12:00:00,42.16,42.19,42.14,42.14,10400.0,41.0624,41.0916,41.0429,41.0429,10400.0
2005-09-08 12:10:00,42.14,42.18,42.12,42.18,9500.0,41.0429,41.0819,41.0235,41.0819,9500.0
2005-09-08 12:20:00,42.17,42.19,42.1,42.11,9200.0,41.0722,41.0916,41.004,41.0137,9200.0
2005-09-08 12:30:00,42.11,42.14,42.09,42.12,8500.0,41.0137,41.0429,40.9943,41.0235,8500.0
2005-09-08 12:40:00,42.12,42.12,42.07,42.12,4900.0,41.0235,41.0235,40.9748,41.0235,4900.0
2005-09-08 12:50:00,42.11,42.11,42.06,42.09,5500.0,41.0137,41.0137,40.965,40.9943,5500.0
2005-09-08 13:00:00,42.07,42.13,42.07,42.13,5900.0,40.9748,41.0332,40.9748,41.0332,5900.0
2005-09-08 13:10:00,42.11,42.17,42.11,42.16,2700.0,41.0137,41.0722,41.0137,41.0624,2700.0
2005-09-08 13:20:00,42.14,42.16,42.13,42.13,3400.0,41.0429,41.0624,41.0332,41.0332,3400.0
2005-09-08 13:30:00,42.14,42.19,42.12,42.12,5700.0,41.0429,41.0916,41.0235,41.0235,5700.0
2005-09-08 13:40:00,42.14,42.16,42.14,42.14,4700.0,41.0429,41.0624,41.0429,41.0429,4700.0
2005-09-08 13:50:00,42.13,42.14,42.09,42.1,8000.0,41.0332,41.0429,40.9943,41.004,8000.0
2005-09-08 14:00:00,42.1,42.13,42.09,42.13,9000.0,41.004,41.0332,40.9943,41.0332,9000.0
2005-09-08 14:10:00,42.13,42.13,42.05,42.06,8100.0,41.0332,41.0332,40.9553,40.965,8100.0
2005-09-08 14:20:00,42.07,42.12,42.06,42.09,10900.0,40.9748,41.0235,40.965,40.9943,10900.0
2005-09-08 14:30:00,42.09,42.09,42.01,42.01,11800.0,40.9943,40.9943,40.9163,40.9163,11800.0
2005-09-08 14:40:00,42.02,42.05,42.02,42.05,208900.0,40.9261,40.9553,40.9261,40.9553,208900.0
2005-09-08 14:50:00,42.05,42.08,42.01,42.02,8400.0,40.9553,40.9845,40.9163,40.9261,8400.0
2005-09-08 15:00:00,42.01,42.03,41.97,42.0,17700.0,40.9163,40.9358,40.8774,40.9066,17700.0
2005-09-08 15:10:00,42.01,42.04,41.98,42.03,13200.0,40.9163,40.9456,40.8871,40.9358,13200.0
2005-09-08 15:20:00,42.03,42.06,42.0,42.06,7700.0,40.9358,40.965,40.9066,40.965,7700.0
2005-09-08 15:30:00,42.06,42.16,42.06,42.08,22300.0,40.965,41.0624,40.965,40.9845,22300.0
2005-09-08 15:40:00,42.06,42.08,42.04,42.06,5100.0,40.965,40.9845,40.9456,40.965,5100.0
2005-09-08 15:50:00,42.06,42.13,42.04,42.07,26600.0,40.965,41.0332,40.9456,40.9748,26600.0
2005-09-09 09:30:00,42.02,42.29,41.95,42.29,30200.0,40.9261,41.189,40.8579,41.189,30200.0
2005-09-09 09:40:00,42.28,42.37,42.26,42.35,6600.0,41.1793,41.267,41.1598,41.2475,6600.0
2005-09-09 09:50:00,42.35,42.35,42.13,42.13,4000.0,41.2475,41.2475,41.0332,41.0332,4000.0
2005-09-09 10:00:00,42.14,42.22,42.14,42.22,3500.0,41.0429,41.1209,41.0429,41.1209,3500.0
2005-09-09 10:10:00,42.18,42.25,42.16,42.22,4100.0,41.0819,41.1501,41.0624,41.1209,4100.0
2005-09-09 10:20:00,42.24,42.31,42.24,42.26,2600.0,41.1403,41.2085,41.1403,41.1598,2600.0
2005-09-09 10:30:00,42.24,42.24,42.12,42.23,4000.0,41.1403,41.1403,41.0235,41.1306,4000.0
2005-09-09 10:40:00,42.26,42.28,42.25,42.25,1900.0,41.1598,41.1793,41.1501,41.1501,1900.0
2005-09-09 10:50:00,42.25,42.26,42.23,42.24,3800.0,41.1501,41.1598,41.1306,41.1403,3800.0
2005-09-09 11:00:00,42.24,42.25,42.22,42.23,46100.0,41.1403,41.1501,41.1209,41.1306,46100.0
2005-09-09 11:10:00,42.22,42.22,42.13,42.13,7800.0,41.1209,41.1209,41.0332,41.0332,7800.0
2005-09-09 11:20:00,42.12,42.17,42.07,42.13,18100.0,41.0235,41.0722,40.9748,41.0332,18100.0
2005-09-09 11:30:00,42.12,42.17,42.11,42.14,43600.0,41.0235,41.0722,41.0137,41.0429,43600.0
2005-09-09 11:40:00,42.14,42.15,42.13,42.15,3500.0,41.0429,41.0527,41.0332,41.0527,3500.0
2005-09-09 11:50:00,42.15,42.15,42.12,42.14,4000.0,41.0527,41.0527,41.0235,41.0429,4000.0
2005-09-09 12:00:00,42.14,42.15,42.11,42.11,3800.0,41.0429,41.0527,41.0137,41.0137,3800.0
2005-09-09 12:10:00,42.1,42.12,42.08,42.08,3800.0,41.004,41.0235,40.9845,40.9845,3800.0
2005-09-09 12:20:00,42.07,42.14,42.05,42.13,6800.0,40.9748,41.0429,40.9553,41.0332,6800.0
2005-09-09 12:30:00,42.13,42.13,42.07,42.1,3300.0,41.0332,41.0332,40.9748,41.004,3300.0
2005-09-09 12:40:00,42.11,42.14,42.11,42.14,4900.0,41.0137,41.0429,41.0137,41.0429,4900.0
2005-09-09 12:50:00,42.14,42.14,42.09,42.09,2400.0,41.0429,41.0429,40.9943,40.9943,2400.0
2005-09-09 13:00:00,42.09,42.12,42.08,42.1,3800.0,40.9943,41.0235,40.9845,41.004,3800.0
2005-09-09 13:10:00,42.11,42.19,42.1,42.19,13000.0,41.0137,41.0916,41.004,41.0916,13000.0
2005-09-09 13:20:00,42.18,42.21,42.11,42.21,7800.0,41.0819,41.1111,41.0137,41.1111,7800.0
2005-09-09 13:30:00,42.2,42.22,42.12,42.12,7600.0,41.1014,41.1209,41.0235,41.0235,7600.0
2005-09-09 13:40:00,42.12,42.18,42.01,42.16,20200.0,41.0235,41.0819,40.9163,41.0624,20200.0
2005-09-09 13:50:00,42.17,42.2,42.15,42.18,4800.0,41.0722,41.1014,41.0527,41.0819,4800.0
2005-09-09 14:00:00,42.21,42.23,42.18,42.21,3400.0,41.1111,41.1306,41.0819,41.1111,3400.0
2005-09-09 14:10:00,42.22,42.25,42.14,42.14,5400.0,41.1209,41.1501,41.0429,41.0429,5400.0
2005-09-09 14:20:00,42.19,42.24,42.18,42.21,5100.0,41.0916,41.1403,41.0819,41.1111,5100.0
2005-09-09 14:30:00,42.21,42.26,42.2,42.26,3900.0,41.1111,41.1598,41.1014,41.1598,3900.0
2005-09-09 14:40:00,42.27,42.28,42.21,42.21,4900.0,41.1696,41.1793,41.1111,41.1111,4900.0
2005-09-09 14:50:00,42.22,42.27,42.22,42.27,3500.0,41.1209,41.1696,41.1209,41.1696,3500.0
2005-09-09 15:00:00,42.28,42.33,42.26,42.33,2800.0,41.1793,41.228,41.1598,41.228,2800.0
2005-09-09 15:10:00,42.33,42.33,42.27,42.28,4300.0,41.228,41.228,41.1696,41.1793,4300.0
2005-09-09 15:20:00,42.3,42.34,42.28,42.33,2600.0,41.1988,41.2377,41.1793,41.228,2600.0
2005-09-09 15:30:00,42.33,42.35,42.18,42.22,20300.0,41.228,41.2475,41.0819,41.1209,20300.0
2005-09-09 15:40:00,42.22,42.25,42.2,42.21,6100.0,41.1209,41.1501,41.1014,41.1111,6100.0
2005-09-09 15:50:00,42.22,42.28,42.17,42.27,13200.0,41.1209,41.1793,41.0722,41.1696,13200.0
2005-09-12 09:30:00,42.39,42.44,42.32,42.32,11000.0,41.2864,41.3351,41.2183,41.2183,11000.0
2005-09-12 09:40:00,42.37,42.47,42.37,42.46,3600.0,41.267,41.3644,41.267,41.3546,3600.0
2005-09-12 09:50:00,42.46,42.59,42.45,42.47,17500.0,41.3546,41.4812,41.3449,41.3644,17500.0
2005-09-12 10:00:00,42.49,42.49,42.37,42.37,4200.0,41.3838,41.3838,41.267,41.267,4200.0
2005-09-12 10:10:00,42.4,42.4,42.29,42.29,2900.0,41.2962,41.2962,41.189,41.189,2900.0
2005-09-12 10:20:00,42.28,42.32,42.25,42.32,1300.0,41.1793,41.2183,41.1501,41.2183,1300.0
2005-09-12 10:30:00,42.33,42.46,42.32,42.44,8400.0,41.228,41.3546,41.2183,41.3351,8400.0
2005-09-12 10:40:00,42.44,42.49,42.43,42.49,22800.0,41.3351,41.3838,41.3254,41.3838,22800.0
2005-09-12 10:50:00,42.5,42.59,42.48,42.59,48800.0,41.3936,41.4812,41.3741,41.4812,48800.0
2005-09-12 11:00:00,42.59,42.7,42.59,42.7,17800.0,41.4812,41.5884,41.4812,41.5884,17800.0
2005-09-12 11:10:00,42.7,42.77,42.67,42.67,19700.0,41.5884,41.6565,41.5592,41.5592,19700.0
2005-09-12 11:20:00,42.65,42.67,42.64,42.67,5300.0,41.5397,41.5592,41.5299,41.5592,5300.0
2005-09-12 11:30:00,42.67,42.7,42.66,42.66,3400.0,41.5592,41.5884,41.5494,41.5494,3400.0
2005-09-12 11:40:00,42.67,42.69,42.63,42.69,2400.0,41.5592,41.5786,41.5202,41.5786,2400.0
2005-09-12 11:50:00,42.66,42.69,42.62,42.65,2800.0,41.5494,41.5786,41.5105,41.5397,2800.0
2005-09-12 12:00:00,42.65,42.65,42.59,42.59,1300.0,41.5397,41.5397,41.4812,41.4812,1300.0
2005-09-12 12:10:00,42.59,42.6,42.56,42.58,1700.0,41.4812,41.491,41.452,41.4715,1700.0
2005-09-12 12:20:00,42.57,42.6,42.57,42.57,1700.0,41.4618,41.491,41.4618,41.4618,1700.0
2005-09-12 12:30:00,42.57,42.58,42.55,42.56,1900.0,41.4618,41.4715,41.4423,41.452,1900.0
2005-09-12 12:40:00,42.55,42.57,42.46,42.46,4700.0,41.4423,41.4618,41.3546,41.3546,4700.0
2005-09-12 12:50:00,42.46,42.47,42.37,42.45,5500.0,41.3546,41.3644,41.267,41.3449,5500.0
2005-09-12 13:00:00,42.45,42.55,42.41,42.54,15000.0,41.3449,41.4423,41.3059,41.4325,15000.0
2005-09-12 13:10:00,42.53,42.6,42.53,42.57,7900.0,41.4228,41.491,41.4228,41.4618,7900.0
2005-09-12 13:20:00,42.58,42.61,42.58,42.59,9400.0,41.4715,41.5007,41.4715,41.4812,9400.0
2005-09-12 13:30:00,42.59,42.63,42.59,42.63,5100.0,41.4812,41.5202,41.4812,41.5202,5100.0
2005-09-12 13:40:00,42.63,42.71,42.62,42.68,20400.0,41.5202,41.5981,41.5105,41.5689,20400.0
2005-09-12 13:50:00,42.67,42.68,42.65,42.66,2400.0,41.5592,41.5689,41.5397,41.5494,2400.0
2005-09-12 14:00:00,42.66,42.66,42.59,42.59,4500.0,41.5494,41.5494,41.4812,41.4812,4500.0
2005-09-12 14:10:00,42.58,42.64,42.58,42.6,11000.0,41.4715,41.5299,41.4715,41.491,11000.0
2005-09-12 14:20:00,42.6,42.64,42.6,42.61,1100.0,41.491,41.5299,41.491,41.5007,1100.0
2005-09-12 14:30:00,42.62,42.62,42.52,42.53,3400.0,41.5105,41.5105,41.4131,41.4228,3400.0
2005-09-12 14:40:00,42.52,42.55,42.51,42.54,3200.0,41.4131,41.4423,41.4033,41.4325,3200.0
2005-09-12 14:50:00,42.55,42.63,42.54,42.63,2700.0,41.4423,41.5202,41.4325,41.5202,2700.0
2005-09-12 15:00:00,42.61,42.63,42.61,42.62,1300.0,41.5007,41.5202,41.5007,41.5105,1300.0
2005-09-12 15:10:00,42.62,42.68,42.61,42.67,3300.0,41.5105,41.5689,41.5007,41.5592,3300.0
2005-09-12 15:20:00,42.66,42.67,42.62,42.62,2300.0,41.5494,41.5592,41.5105,41.5105,2300.0
2005-09-12 15:30:00,42.61,42.61,42.52,42.55,5800.0,41.5007,41.5007,41.4131,41.4423,5800.0
2005-09-12 15:40:00,42.54,42.54,42.52,42.53,4600.0,41.4325,41.4325,41.4131,41.4228,4600.0
2005-09-12 15:50:00,42.54,42.55,42.51,42.52,7000.0,41.4325,41.4423,41.4033,41.4131,7000.0
2005-09-13 09:30:00,42.51,42.51,42.3,42.37,11300.0,41.4033,41.4033,41.1988,41.267,11300.0
2005-09-13 09:40:00,42.31,42.31,42.25,42.28,5500.0,41.2085,41.2085,41.1501,41.1793,5500.0
2005-09-13 09:50:00,42.28,42.28,42.18,42.18,3700.0,41.1793,41.1793,41.0819,41.0819,3700.0
2005-09-13 10:00:00,42.16,42.28,42.14,42.25,3900.0,41.0624,41.1793,41.0429,41.1501,3900.0
2005-09-13 10:10:00,42.24,42.3,42.24,42.28,5200.0,41.1403,41.1988,41.1403,41.1793,5200.0
2005-09-13 10:20:00,42.27,42.34,42.27,42.29,2600.0,41.1696,41.2377,41.1696,41.189,2600.0
2005-09-13 10:30:00,42.33,42.35,42.28,42.28,2700.0,41.228,41.2475,41.1793,41.1793,2700.0
2005-09-13 10:40:00,42.28,42.31,42.28,42.3,2300.0,41.1793,41.2085,41.1793,41.1988,2300.0
2005-09-13 10:50:00,42.29,42.29,42.24,42.24,4800.0,41.189,41.189,41.1403,41.1403,4800.0
2005-09-13 11:00:00,42.24,42.25,42.22,42.22,2600.0,41.1403,41.1501,41.1209,41.1209,2600.0
2005-09-13 11:10:00,42.21,42.22,42.13,42.22,4200.0,41.1111,41.1209,41.0332,41.1209,4200.0
2005-09-13 11:20:00,42.19,42.27,42.19,42.26,2600.0,41.0916,41.1696,41.0916,41.1598,2600.0
2005-09-13 11:30:00,42.24,42.24,42.2,42.2,2900.0,41.1403,41.1403,41.1014,41.1014,2900.0
2005-09-13 11:40:00,42.21,42.24,42.21,42.23,4600.0,41.1111,41.1403,41.1111,41.1306,4600.0
2005-09-13 11:50:00,42.23,42.24,42.22,42.23,4000.0,41.1306,41.1403,41.1209,41.1306,4000.0
2005-09-13 12:00:00,42.2,42.2,42.16,42.17,2700.0,41.1014,41.1014,41.0624,41.0722,2700.0
2005-09-13 12:10:00,42.16,42.16,42.13,42.14,2800.0,41.0624,41.0624,41.0332,41.0429,2800.0
2005-09-13 12:20:00,42.15,42.17,42.14,42.17,4400.0,41.0527,41.0722,41.0429,41.0722,4400.0
2005-09-13 12:30:00,42.17,42.2,42.14,42.17,5300.0,41.0722,41.1014,41.0429,41.0722,5300.0
2005-09-13 12:40:00,42.16,42.16,42.12,42.14,6600.0,41.0624,41.0624,41.0235,41.0429,6600.0
2005-09-13 12:50:00,42.14,42.21,42.13,42.19,6100.0,41.0429,41.1111,41.0332,41.0916,6100.0
2005-09-13 13:00:00,42.18,42.22,42.18,42.22,2700.0,41.0819,41.1209,41.0819,41.1209,2700.0
2005-09-13 13:10:00,42.19,42.21,42.14,42.21,4000.0,41.0916,41.1111,41.0429,41.1111,4000.0
2005-09-13 13:20:00,42.21,42.26,42.21,42.26,7700.0,41.1111,41.1598,41.1111,41.1598,7700.0
2005-09-13 13:30:00,42.26,42.34,42.24,42.32,9300.0,41.1598,41.2377,41.1403,41.2183,9300.0
2005-09-13 13:40:00,42.32,42.32,42.26,42.26,2300.0,41.2183,41.2183,41.1598,41.1598,2300.0
2005-09-13 13:50:00,42.24,42.26,42.23,42.26,2300.0,41.1403,41.1598,41.1306,41.1598,2300.0
2005-09-13 14:00:00,42.25,42.31,42.25,42.3,3400.0,41.1501,41.2085,41.1501,41.1988,3400.0
2005-09-13 14:10:00,42.33,42.43,42.3,42.42,5500.0,41.228,41.3254,41.1988,41.3157,5500.0
2005-09-13 14:20:00,42.4,42.44,42.4,42.42,2700.0,41.2962,41.3351,41.2962,41.3157,2700.0
2005-09-13 14:30:00,42.42,42.43,42.41,42.42,2900.0,41.3157,41.3254,41.3059,41.3157,2900.0
2005-09-13 14:40:00,42.41,42.42,42.37,42.4,3000.0,41.3059,41.3157,41.267,41.2962,3000.0
2005-09-13 14:50:00,42.4,42.4,42.32,42.32,5100.0,41.2962,41.2962,41.2183,41.2183,5100.0
2005-09-13 15:00:00,42.32,42.32,42.21,42.22,6600.0,41.2183,41.2183,41.1111,41.1209,6600.0
2005-09-13 15:10:00,42.22,42.32,42.2,42.27,6300.0,41.1209,41.2183,41.1014,41.1696,6300.0
2005-09-13 15:20:00,42.26,42.3,42.26,42.3,3800.0,41.1598,41.1988,41.1598,41.1988,3800.0
2005-09-13 15:30:00,42.31,42.33,42.28,42.33,7500.0,41.2085,41.228,41.1793,41.228,7500.0
2005-09-13 15:40:00,42.33,42.34,42.23,42.28,9800.0,41.228,41.2377,41.1306,41.1793,9800.0
2005-09-13 15:50:00,42.27,42.29,42.2,42.25,43500.0,41.1696,41.189,41.1014,41.1501,43500.0
2005-09-14 09:30:00,42.1,42.14,42.02,42.1,12600.0,41.004,41.0429,40.9261,41.004,12600.0
2005-09-14 09:40:00,42.08,42.14,41.85,41.94,15000.0,40.9845,41.0429,40.7605,40.8482,15000.0
2005-09-14 09:50:00,41.94,42.02,41.84,41.91,17600.0,40.8482,40.9261,40.7508,40.8189,17600.0
2005-09-14 10:00:00,41.88,41.93,41.82,41.84,12500.0,40.7897,40.8384,40.7313,40.7508,12500.0
2005-09-14 10:10:00,41.84,41.93,41.81,41.85,6000.0,40.7508,40.8384,40.7215,40.7605,6000.0
2005-09-14 10:20:00,41.89,42.0,41.89,42.0,7500.0,40.7995,40.9066,40.7995,40.9066,7500.0
2005-09-14 10:30:00,41.97,42.1,41.96,42.09,7400.0,40.8774,41.004,40.8676,40.9943,7400.0
2005-09-14 10:40:00,42.1,42.16,42.1,42.13,1700.0,41.004,41.0624,41.004,41.0332,1700.0
2005-09-14 10:50:00,42.13,42.19,42.13,42.16,2500.0,41.0332,41.0916,41.0332,41.0624,2500.0
2005-09-14 11:00:00,42.15,42.19,42.15,42.19,2700.0,41.0527,41.0916,41.0527,41.0916,2700.0
2005-09-14 11:10:00,42.19,42.2,42.15,42.17,23300.0,41.0916,41.1014,41.0527,41.0722,23300.0
2005-09-14 11:20:00,42.18,42.19,42.16,42.17,3500.0,41.0819,41.0916,41.0624,41.0722,3500.0
2005-09-14 11:30:00,42.18,42.24,42.18,42.23,2400.0,41.0819,41.1403,41.0819,41.1306,2400.0
2005-09-14 11:40:00,42.22,42.24,42.21,42.24,3600.0,41.1209,41.1403,41.1111,41.1403,3600.0
2005-09-14 11:50:00,42.22,42.23,42.19,42.19,3400.0,41.1209,41.1306,41.0916,41.0916,3400.0
2005-09-14 12:00:00,42.19,42.19,42.1,42.1,2200.0,41.0916,41.0916,41.004,41.004,2200.0
2005-09-14 12:10:00,42.11,42.11,42.1,42.11,1700.0,41.0137,41.0137,41.004,41.0137,1700.0
2005-09-14 12:20:00,42.09,42.09,42.02,42.02,2100.0,40.9943,40.9943,40.9261,40.9261,2100.0
2005-09-14 12:30:00,42.02,42.03,41.99,42.0,2800.0,40.9261,40.9358,40.8969,40.9066,2800.0
2005-09-14 12:40:00,41.99,42.02,41.97,41.98,3200.0,40.8969,40.9261,40.8774,40.8871,3200.0
2005-09-14 12:50:00,42.0,42.02,41.98,42.02,45500.0,40.9066,40.9261,40.8871,40.9261,45500.0
2005-09-14 13:00:00,41.98,42.04,41.97,42.04,2500.0,40.8871,40.9456,40.8774,40.9456,2500.0
2005-09-14 13:10:00,42.03,42.07,42.03,42.07,1500.0,40.9358,40.9748,40.9358,40.9748,1500.0
2005-09-14 13:20:00,42.04,42.06,42.03,42.06,400.0,40.9456,40.965,40.9358,40.965,400.0
2005-09-14 13:30:00,42.06,42.06,42.04,42.04,1800.0,40.965,40.965,40.9456,40.9456,1800.0
2005-09-14 13:40:00,42.04,42.05,42.01,42.03,1500.0,40.9456,40.9553,40.9163,40.9358,1500.0
2005-09-14 13:50:00,42.01,42.02,42.0,42.0,1900.0,40.9163,40.9261,40.9066,40.9066,1900.0
2005-09-14 14:00:00,42.01,42.02,42.0,42.0,2100.0,40.9163,40.9261,40.9066,40.9066,2100.0
2005-09-14 14:10:00,42.0,42.0,41.94,41.94,4000.0,40.9066,40.9066,40.8482,40.8482,4000.0
2005-09-14 14:20:00,41.94,41.99,41.94,41.98,4300.0,40.8482,40.8969,40.8482,40.8871,4300.0
2005-09-14 14:30:00,41.95,42.0,41.95,42.0,7300.0,40.8579,40.9066,40.8579,40.9066,7300.0
2005-09-14 14:40:00,42.01,42.05,41.99,42.01,6300.0,40.9163,40.9553,40.8969,40.9163,6300.0
2005-09-14 14:50:00,42.01,42.03,42.0,42.01,2300.0,40.9163,40.9358,40.9066,40.9163,2300.0
2005-09-14 15:00:00,42.0,42.02,41.98,42.02,12600.0,40.9066,40.9261,40.8871,40.9261,12600.0
2005-09-14 15:10:00,42.02,42.03,41.99,42.03,1500.0,40.9261,40.9358,40.8969,40.9358,1500.0
2005-09-14 15:20:00,42.02,42.02,42.0,42.0,3300.0,40.9261,40.9261,40.9066,40.9066,3300.0
2005-09-14 15:30:00,42.01,42.11,42.01,42.07,10600.0,40.9163,41.0137,40.9163,40.9748,10600.0
2005-09-14 15:40:00,42.07,42.09,42.07,42.09,5600.0,40.9748,40.9943,40.9748,40.9943,5600.0
2005-09-14 15:50:00,42.09,42.16,42.07,42.16,29900.0,40.9943,41.0624,40.9748,41.0624,29900.0
2005-09-15 09:30:00,42.18,42.18,42.08,42.08,6000.0,41.0819,41.0819,40.9845,40.9845,6000.0
2005-09-15 09:40:00,42.05,42.08,41.96,41.96,3800.0,40.9553,40.9845,40.8676,40.8676,3800.0
2005-09-15 09:50:00,41.96,41.96,41.75,41.85,9900.0,40.8676,40.8676,40.6631,40.7605,9900.0
2005-09-15 10:00:00,41.84,41.84,41.76,41.8,5800.0,40.7508,40.7508,40.6728,40.7118,5800.0
2005-09-15 10:10:00,41.83,41.98,41.77,41.94,9400.0,40.741,40.8871,40.6826,40.8482,9400.0
2005-09-15 10:20:00,41.96,41.96,41.86,41.89,357700.0,40.8676,40.8676,40.7702,40.7995,357700.0
2005-09-15 10:30:00,41.9,41.94,41.9,41.92,6300.0,40.8092,40.8482,40.8092,40.8287,6300.0
2005-09-15 10:40:00,41.92,41.92,41.8,41.82,4700.0,40.8287,40.8287,40.7118,40.7313,4700.0
2005-09-15 10:50:00,41.82,41.89,41.81,41.85,3700.0,40.7313,40.7995,40.7215,40.7605,3700.0
2005-09-15 11:00:00,41.85,41.85,41.75,41.79,6600.0,40.7605,40.7605,40.6631,40.7021,6600.0
2005-09-15 11:10:00,41.81,41.83,41.79,41.83,2100.0,40.7215,40.741,40.7021,40.741,2100.0
2005-09-15 11:20:00,41.83,41.85,41.78,41.8,2700.0,40.741,40.7605,40.6923,40.7118,2700.0
2005-09-15 11:30:00,41.81,41.83,41.8,41.82,3300.0,40.7215,40.741,40.7118,40.7313,3300.0
2005-09-15 11:40:00,41.83,41.91,41.83,41.91,14300.0,40.741,40.8189,40.741,40.8189,14300.0
2005-09-15 11:50:00,41.9,41.93,41.9,41.93,9600.0,40.8092,40.8384,40.8092,40.8384,9600.0
2005-09-15 12:00:00,41.93,41.93,41.86,41.87,5000.0,40.8384,40.8384,40.7702,40.78,5000.0
2005-09-15 12:10:00,41.87,41.94,41.83,41.92,5500.0,40.78,40.8482,40.741,40.8287,5500.0
2005-09-15 12:20:00,41.91,41.92,41.89,41.89,7500.0,40.8189,40.8287,40.7995,40.7995,7500.0
2005-09-15 12:30:00,41.89,41.9,41.8,41.89,11600.0,40.7995,40.8092,40.7118,40.7995,11600.0
2005-09-15 12:40:00,41.87,41.89,41.86,41.86,1500.0,40.78,40.7995,40.7702,40.7702,1500.0
2005-09-15 12:50:00,41.86,41.87,41.82,41.86,2200.0,40.7702,40.78,40.7313,40.7702,2200.0
2005-09-15 13:00:00,41.86,41.89,41.85,41.87,5400.0,40.7702,40.7995,40.7605,40.78,5400.0
2005-09-15 13:10:00,41.88,41.9,41.84,41.89,4500.0,40.7897,40.8092,40.7508,40.7995,4500.0
2005-09-15 13:20:00,41.89,41.93,41.87,41.87,9200.0,40.7995,40.8384,40.78,40.78,9200.0
2005-09-15 13:30:00,41.89,41.89,41.85,41.88,1600.0,40.7995,40.7995,40.7605,40.7897,1600.0
2005-09-15 13:40:00,41.93,41.94,41.89,41.94,59900.0,40.8384,40.8482,40.7995,40.8482,59900.0
2005-09-15 13:50:00,41.94,41.97,41.94,41.95,4300.0,40.8482,40.8774,40.8482,40.8579,4300.0
2005-09-15 14:00:00,41.95,41.95,41.95,41.95,3300.0,40.8579,40.8579,40.8579,40.8579,3300.0
2005-09-15 14:10:00,41.96,41.96,41.94,41.94,2900.0,40.8676,40.8676,40.8482,40.8482,2900.0
2005-09-15 14:20:00,41.94,41.96,41.94,41.94,12000.0,40.8482,40.8676,40.8482,40.8482,12000.0
2005-09-15 14:30:00,41.94,41.96,41.94,41.94,5200.0,40.8482,40.8676,40.8482,40.8482,5200.0
2005-09-15 14:40:00,41.94,41.95,41.93,41.93,2300.0,40.8482,40.8579,40.8384,40.8384,2300.0
2005-09-15 14:50:00,41.94,41.96,41.94,41.96,1900.0,40.8482,40.8676,40.8482,40.8676,1900.0
2005-09-15 15:00:00,41.95,41.96,40.44,41.92,140600.0,40.8579,40.8676,39.3872,40.8287,140600.0
2005-09-15 15:10:00,41.92,41.95,41.91,41.95,4600.0,40.8287,40.8579,40.8189,40.8579,4600.0
2005-09-15 15:20:00,41.93,41.94,41.9,41.91,3100.0,40.8384,40.8482,40.8092,40.8189,3100.0
2005-09-15 15:30:00,41.91,41.95,41.91,41.95,6700.0,40.8189,40.8579,40.8189,40.8579,6700.0
2005-09-15 15:40:00,41.95,41.95,41.92,41.94,12300.0,40.8579,40.8579,40.8287,40.8482,12300.0
2005-09-15 15:50:00,41.94,41.99,41.94,41.99,14800.0,40.8482,40.8969,40.8482,40.8969,14800.0
2005-09-16 09:30:00,41.99,42.0,41.94,41.99,86100.0,40.8969,40.9066,40.8482,40.8969,86100.0
2005-09-16 09:40:00,41.96,41.97,41.8,41.88,5900.0,40.8676,40.8774,40.7118,40.7897,5900.0
2005-09-16 09:50:00,41.9,41.95,41.84,41.95,2100.0,40.8092,40.8579,40.7508,40.8579,2100.0
2005-09-16 10:00:00,41.91,42.03,41.91,42.02,7300.0,40.8189,40.9358,40.8189,40.9261,7300.0
2005-09-16 10:10:00,42.03,42.03,41.99,41.99,19200.0,40.9358,40.9358,40.8969,40.8969,19200.0
2005-09-16 10:20:00,42.0,42.01,41.94,41.98,3500.0,40.9066,40.9163,40.8482,40.8871,3500.0
2005-09-16 10:30:00,41.96,42.04,41.96,42.04,1600.0,40.8676,40.9456,40.8676,40.9456,1600.0
2005-09-16 10:40:00,42.09,42.19,42.09,42.17,28800.0,40.9943,41.0916,40.9943,41.0722,28800.0
2005-09-16 10:50:00,42.14,42.14,42.08,42.11,4300.0,41.0429,41.0429,40.9845,41.0137,4300.0
2005-09-16 11:00:00,42.07,42.12,42.06,42.08,11600.0,40.9748,41.0235,40.965,40.9845,11600.0
2005-09-16 11:10:00,42.08,42.1,42.06,42.09,14800.0,40.9845,41.004,40.965,40.9943,14800.0
2005-09-16 11:20:00,42.09,42.18,42.08,42.12,25800.0,40.9943,41.0819,40.9845,41.0235,25800.0
2005-09-16 11:30:00,42.12,42.13,42.12,42.12,2100.0,41.0235,41.0332,41.0235,41.0235,2100.0
2005-09-16 11:40:00,42.11,42.15,42.11,42.15,1100.0,41.0137,41.0527,41.0137,41.0527,1100.0
2005-09-16 11:50:00,42.12,42.13,42.1,42.12,24100.0,41.0235,41.0332,41.004,41.0235,24100.0
2005-09-16 12:00:00,42.16,42.22,42.15,42.22,15200.0,41.0624,41.1209,41.0527,41.1209,15200.0
2005-09-16 12:10:00,42.22,42.25,42.22,42.23,14700.0,41.1209,41.1501,41.1209,41.1306,14700.0
2005-09-16 12:20:00,42.21,42.25,42.19,42.24,5200.0,41.1111,41.1501,41.0916,41.1403,5200.0
2005-09-16 12:30:00,42.23,42.27,42.21,42.21,4200.0,41.1306,41.1696,41.1111,41.1111,4200.0
2005-09-16 12:40:00,42.23,42.23,42.2,42.23,1500.0,41.1306,41.1306,41.1014,41.1306,1500.0
2005-09-16 12:50:00,42.19,42.21,42.18,42.2,2100.0,41.0916,41.1111,41.0819,41.1014,2100.0
2005-09-16 13:00:00,42.18,42.19,42.18,42.19,2200.0,41.0819,41.0916,41.0819,41.0916,2200.0
2005-09-16 13:10:00,42.18,42.18,42.16,42.16,1300.0,41.0819,41.0819,41.0624,41.0624,1300.0
2005-09-16 13:20:00,42.18,42.2,42.16,42.16,1300.0,41.0819,41.1014,41.0624,41.0624,1300.0
2005-09-16 13:30:00,42.17,42.2,42.15,42.15,17800.0,41.0722,41.1014,41.0527,41.0527,17800.0
2005-09-16 13:40:00,42.15,42.18,42.15,42.17,2000.0,41.0527,41.0819,41.0527,41.0722,2000.0
2005-09-16 13:50:00,42.19,42.2,42.17,42.2,800.0,41.0916,41.1014,41.0722,41.1014,800.0
2005-09-16 14:00:00,42.2,42.21,42.18,42.2,18500.0,41.1014,41.1111,41.0819,41.1014,18500.0
2005-09-16 14:10:00,42.21,42.21,42.15,42.15,1300.0,41.1111,41.1111,41.0527,41.0527,1300.0
2005-09-16 14:20:00,42.16,42.16,42.14,42.15,15300.0,41.0624,41.0624,41.0429,41.0527,15300.0
2005-09-16 14:30:00,42.15,42.16,42.14,42.16,2300.0,41.0527,41.0624,41.0429,41.0624,2300.0
2005-09-16 14:40:00,42.15,42.18,42.15,42.18,2800.0,41.0527,41.0819,41.0527,41.0819,2800.0
2005-09-16 14:50:00,42.19,42.2,42.19,42.2,1700.0,41.0916,41.1014,41.0916,41.1014,1700.0
2005-09-16 15:00:00,42.2,42.3,42.19,42.29,50800.0,41.1014,41.1988,41.0916,41.189,50800.0
2005-09-16 15:10:00,42.29,42.29,42.16,42.17,16900.0,41.189,41.189,41.0624,41.0722,16900.0
2005-09-16 15:20:00,42.21,42.21,42.06,42.14,27400.0,41.1111,41.1111,40.965,41.0429,27400.0
2005-09-16 15:30:00,42.14,42.17,42.13,42.16,12600.0,41.0429,41.0722,41.0332,41.0624,12600.0
2005-09-16 15:40:00,42.16,42.17,42.07,42.12,15700.0,41.0624,41.0722,40.9748,41.0235,15700.0
2005-09-16 15:50:00,42.11,42.14,42.02,42.08,32000.0,41.0137,41.0429,40.9261,40.9845,32000.0
2005-09-19 09:30:00,42.03,42.14,42.0,42.0,7500.0,40.9358,41.0429,40.9066,40.9066,7500.0
2005-09-19 09:40:00,42.03,42.09,41.97,42.0,4200.0,40.9358,40.9943,40.8774,40.9066,4200.0
2005-09-19 09:50:00,42.0,42.07,42.0,42.07,3400.0,40.9066,40.9748,40.9066,40.9748,3400.0
2005-09-19 10:00:00,42.08,42.08,41.96,41.96,7400.0,40.9845,40.9845,40.8676,40.8676,7400.0
2005-09-19 10:10:00,41.99,42.02,41.9,41.97,10300.0,40.8969,40.9261,40.8092,40.8774,10300.0
2005-09-19 10:20:00,41.96,42.1,41.96,42.04,4200.0,40.8676,41.004,40.8676,40.9456,4200.0
2005-09-19 10:30:00,42.04,42.06,41.99,42.06,2600.0,40.9456,40.965,40.8969,40.965,2600.0
2005-09-19 10:40:00,42.06,42.06,41.99,42.02,4300.0,40.965,40.965,40.8969,40.9261,4300.0
2005-09-19 10:50:00,42.03,42.04,41.95,41.95,3500.0,40.9358,40.9456,40.8579,40.8579,3500.0
2005-09-19 11:00:00,41.98,42.0,41.95,41.95,4600.0,40.8871,40.9066,40.8579,40.8579,4600.0
2005-09-19 11:10:00,41.94,41.94,41.82,41.82,2100.0,40.8482,40.8482,40.7313,40.7313,2100.0
2005-09-19 11:20:00,41.82,41.83,41.74,41.74,1600.0,40.7313,40.741,40.6534,40.6534,1600.0
2005-09-19 11:30:00,41.74,41.74,41.66,41.7,2800.0,40.6534,40.6534,40.5754,40.6144,2800.0
2005-09-19 11:40:00,41.71,41.71,41.67,41.68,3300.0,40.6241,40.6241,40.5852,40.5949,3300.0
2005-09-19 11:50:00,41.68,41.7,41.66,41.7,2300.0,40.5949,40.6144,40.5754,40.6144,2300.0
2005-09-19 12:00:00,41.7,41.7,41.7,41.7,4800.0,40.6144,40.6144,40.6144,40.6144,4800.0
2005-09-19 12:10:00,41.72,41.73,41.72,41.72,2300.0,40.6339,40.6436,40.6339,40.6339,2300.0
2005-09-19 12:20:00,41.74,41.74,41.65,41.67,2000.0,40.6534,40.6534,40.5657,40.5852,2000.0
2005-09-19 12:30:00,41.66,41.72,41.63,41.71,2700.0,40.5754,40.6339,40.5462,40.6241,2700.0
2005-09-19 12:40:00,41.71,41.75,41.71,41.74,1200.0,40.6241,40.6631,40.6241,40.6534,1200.0
2005-09-19 12:50:00,41.72,41.74,41.66,41.7,6800.0,40.6339,40.6534,40.5754,40.6144,6800.0
2005-09-19 13:00:00,41.7,41.74,41.7,41.72,1900.0,40.6144,40.6534,40.6144,40.6339,1900.0
2005-09-19 13:10:00,41.73,41.76,41.72,41.76,4000.0,40.6436,40.6728,40.6339,40.6728,4000.0
2005-09-19 13:20:00,41.72,41.76,41.72,41.76,1800.0,40.6339,40.6728,40.6339,40.6728,1800.0
2005-09-19 13:30:00,41.78,41.89,41.78,41.85,7000.0,40.6923,40.7995,40.6923,40.7605,7000.0
2005-09-19 13:40:00,41.88,41.91,41.84,41.84,5800.0,40.7897,40.8189,40.7508,40.7508,5800.0
2005-09-19 13:50:00,41.88,41.9,41.86,41.86,2900.0,40.7897,40.8092,40.7702,40.7702,2900.0
2005-09-19 14:00:00,41.87,41.9,41.86,41.86,2300.0,40.78,40.8092,40.7702,40.7702,2300.0
2005-09-19 14:10:00,41.85,41.86,41.74,41.77,3400.0,40.7605,40.7702,40.6534,40.6826,3400.0
2005-09-19 14:20:00,41.78,41.78,41.69,41.7,2900.0,40.6923,40.6923,40.6047,40.6144,2900.0
2005-09-19 14:30:00,41.67,41.7,41.66,41.7,3500.0,40.5852,40.6144,40.5754,40.6144,3500.0
2005-09-19 14:40:00,41.7,41.8,41.7,41.8,5300.0,40.6144,40.7118,40.6144,40.7118,5300.0
2005-09-19 14:50:00,41.8,41.88,41.79,41.84,7400.0,40.7118,40.7897,40.7021,40.7508,7400.0
2005-09-19 15:00:00,41.86,41.9,41.85,41.85,2300.0,40.7702,40.8092,40.7605,40.7605,2300.0
2005-09-19 15:10:00,41.86,41.87,41.76,41.77,2500.0,40.7702,40.78,40.6728,40.6826,2500.0
2005-09-19 15:20:00,41.78,41.84,41.78,41.82,3600.0,40.6923,40.7508,40.6923,40.7313,3600.0
2005-09-19 15:30:00,41.82,41.94,41.82,41.92,12500.0,40.7313,40.8482,40.7313,40.8287,12500.0
2005-09-19 15:40:00,41.93,41.93,41.83,41.9,20700.0,40.8384,40.8384,40.741,40.8092,20700.0
2005-09-19 15:50:00,41.9,42.01,41.87,41.96,43500.0,40.8092,40.9163,40.78,40.8676,43500.0
2005-09-20 09:30:00,42.03,42.03,41.91,42.0,22700.0,40.9358,40.9358,40.8189,40.9066,22700.0
2005-09-20 09:40:00,41.97,41.97,41.9,41.95,4000.0,40.8774,40.8774,40.8092,40.8579,4000.0
2005-09-20 09:50:00,41.95,42.0,41.93,41.95,6900.0,40.8579,40.9066,40.8384,40.8579,6900.0
2005-09-20 10:00:00,41.92,41.97,41.92,41.97,2500.0,40.8287,40.8774,40.8287,40.8774,2500.0
2005-09-20 10:10:00,41.95,41.98,41.95,41.98,5000.0,40.8579,40.8871,40.8579,40.8871,5000.0
2005-09-20 10:20:00,41.97,41.99,41.94,41.95,6800.0,40.8774,40.8969,40.8482,40.8579,6800.0
2005-09-20 10:30:00,41.94,41.99,41.93,41.98,10100.0,40.8482,40.8969,40.8384,40.8871,10100.0
2005-09-20 10:40:00,41.99,42.0,41.97,42.0,15100.0,40.8969,40.9066,40.8774,40.9066,15100.0
2005-09-20 10:50:00,42.0,42.0,41.93,41.96,6600.0,40.9066,40.9066,40.8384,40.8676,6600.0
2005-09-20 11:00:00,41.97,41.98,41.92,41.93,6000.0,40.8774,40.8871,40.8287,40.8384,6000.0
2005-09-20 11:10:00,41.93,41.94,41.92,41.94,2100.0,40.8384,40.8482,40.8287,40.8482,2100.0
2005-09-20 11:20:00,41.94,41.96,41.93,41.95,1300.0,40.8482,40.8676,40.8384,40.8579,1300.0
2005-09-20 11:30:00,41.93,41.97,41.93,41.94,1300.0,40.8384,40.8774,40.8384,40.8482,1300.0
2005-09-20 11:40:00,41.95,41.95,41.91,41.93,16100.0,40.8579,40.8579,40.8189,40.8384,16100.0
2005-09-20 11:50:00,41.91,41.95,41.91,41.95,4700.0,40.8189,40.8579,40.8189,40.8579,4700.0
2005-09-20 12:00:00,41.95,41.96,41.94,41.94,3400.0,40.8579,40.8676,40.8482,40.8482,3400.0
2005-09-20 12:10:00,41.93,41.95,41.92,41.95,4200.0,40.8384,40.8579,40.8287,40.8579,4200.0
2005-09-20 12:20:00,41.94,41.94,41.93,41.94,500.0,40.8482,40.8482,40.8384,40.8482,500.0
2005-09-20 12:30:00,41.94,41.94,41.93,41.93,1400.0,40.8482,40.8482,40.8384,40.8384,1400.0
2005-09-20 12:40:00,41.94,41.95,41.85,41.9,12500.0,40.8482,40.8579,40.7605,40.8092,12500.0
2005-09-20 12:50:00,41.91,41.95,41.9,41.93,3500.0,40.8189,40.8579,40.8092,40.8384,3500.0
2005-09-20 13:00:00,41.94,41.95,41.93,41.94,1800.0,40.8482,40.8579,40.8384,40.8482,1800.0
2005-09-20 13:10:00,41.93,41.93,41.87,41.89,5000.0,40.8384,40.8384,40.78,40.7995,5000.0
2005-09-20 13:20:00,41.9,41.9,41.88,41.88,1900.0,40.8092,40.8092,40.7897,40.7897,1900.0
2005-09-20 13:30:00,41.89,41.9,41.87,41.9,1700.0,40.7995,40.8092,40.78,40.8092,1700.0
2005-09-20 13:40:00,41.94,41.99,41.94,41.99,10200.0,40.8482,40.8969,40.8482,40.8969,10200.0
2005-09-20 13:50:00,41.98,42.06,41.98,42.03,29000.0,40.8871,40.965,40.8871,40.9358,29000.0
2005-09-20 14:00:00,42.02,42.04,41.99,42.03,4100.0,40.9261,40.9456,40.8969,40.9358,4100.0
2005-09-20 14:10:00,42.0,42.02,41.98,41.98,2900.0,40.9066,40.9261,40.8871,40.8871,2900.0
2005-09-20 14:20:00,41.98,41.99,41.92,41.97,7000.0,40.8871,40.8969,40.8287,40.8774,7000.0
2005-09-20 14:30:00,41.96,41.99,41.96,41.98,1700.0,40.8676,40.8969,40.8676,40.8871,1700.0
2005-09-20 14:40:00,41.98,42.0,41.9,41.9,10200.0,40.8871,40.9066,40.8092,40.8092,10200.0
2005-09-20 14:50:00,41.88,41.88,41.79,41.81,5600.0,40.7897,40.7897,40.7021,40.7215,5600.0
2005-09-20 15:00:00,41.82,41.83,41.66,41.71,7100.0,40.7313,40.741,40.5754,40.6241,7100.0
2005-09-20 15:10:00,41.7,41.73,41.69,41.69,3600.0,40.6144,40.6436,40.6047,40.6047,3600.0
2005-09-20 15:20:00,41.7,41.85,41.69,41.85,10300.0,40.6144,40.7605,40.6047,40.7605,10300.0
2005-09-20 15:30:00,41.82,41.84,41.74,41.79,5700.0,40.7313,40.7508,40.6534,40.7021,5700.0
2005-09-20 15:40:00,41.79,41.79,41.74,41.74,4900.0,40.7021,40.7021,40.6534,40.6534,4900.0
2005-09-20 15:50:00,41.74,41.78,41.68,41.77,8500.0,40.6534,40.6923,40.5949,40.6826,8500.0
2005-09-21 09:30:00,41.63,41.63,41.44,41.5,8800.0,40.5462,40.5462,40.3612,40.4196,8800.0
2005-09-21 09:40:00,41.54,41.64,41.54,41.61,3000.0,40.4586,40.556,40.4586,40.5267,3000.0
2005-09-21 09:50:00,41.58,41.65,41.46,41.65,8000.0,40.4975,40.5657,40.3807,40.5657,8000.0
2005-09-21 10:00:00,41.64,41.64,41.58,41.58,2500.0,40.556,40.556,40.4975,40.4975,2500.0
2005-09-21 10:10:00,41.6,41.62,41.55,41.56,3000.0,40.517,40.5365,40.4683,40.478,3000.0
2005-09-21 10:20:00,41.56,41.64,41.56,41.64,30700.0,40.478,40.556,40.478,40.556,30700.0
2005-09-21 10:30:00,41.63,41.69,41.62,41.63,4000.0,40.5462,40.6047,40.5365,40.5462,4000.0
2005-09-21 10:40:00,41.62,41.64,41.6,41.62,4000.0,40.5365,40.556,40.517,40.5365,4000.0
2005-09-21 10:50:00,41.62,41.72,41.62,41.71,3500.0,40.5365,40.6339,40.5365,40.6241,3500.0
2005-09-21 11:00:00,41.71,41.76,41.71,41.76,5500.0,40.6241,40.6728,40.6241,40.6728,5500.0
2005-09-21 11:10:00,41.75,41.77,41.69,41.7,9100.0,40.6631,40.6826,40.6047,40.6144,9100.0
2005-09-21 11:20:00,41.65,41.66,41.63,41.65,4000.0,40.5657,40.5754,40.5462,40.5657,4000.0
2005-09-21 11:30:00,41.66,41.8,41.66,41.71,15900.0,40.5754,40.7118,40.5754,40.6241,15900.0
2005-09-21 11:40:00,41.7,41.74,41.67,41.67,3900.0,40.6144,40.6534,40.5852,40.5852,3900.0
2005-09-21 11:50:00,41.66,41.66,41.62,41.65,3200.0,40.5754,40.5754,40.5365,40.5657,3200.0
2005-09-21 12:00:00,41.64,41.74,41.63,41.71,17500.0,40.556,40.6534,40.5462,40.6241,17500.0
2005-09-21 12:10:00,41.73,41.8,41.71,41.76,12400.0,40.6436,40.7118,40.6241,40.6728,12400.0
2005-09-21 12:20:00,41.78,41.88,41.78,41.84,8100.0,40.6923,40.7897,40.6923,40.7508,8100.0
2005-09-21 12:30:00,41.85,41.87,41.84,41.87,900.0,40.7605,40.78,40.7508,40.78,900.0
2005-09-21 12:40:00,41.87,41.96,41.84,41.96,7700.0,40.78,40.8676,40.7508,40.8676,7700.0
2005-09-21 12:50:00,41.94,42.0,41.93,41.95,8100.0,40.8482,40.9066,40.8384,40.8579,8100.0
2005-09-21 13:00:00,41.93,42.0,41.8,41.8,25800.0,40.8384,40.9066,40.7118,40.7118,25800.0
2005-09-21 13:10:00,41.78,41.8,41.74,41.75,17300.0,40.6923,40.7118,40.6534,40.6631,17300.0
2005-09-21 13:20:00,41.75,41.79,41.71,41.74,17800.0,40.6631,40.7021,40.6241,40.6534,17800.0
2005-09-21 13:30:00,41.73,41.78,41.73,41.74,21500.0,40.6436,40.6923,40.6436,40.6534,21500.0
2005-09-21 13:40:00,41.74,41.76,41.7,41.7,12600.0,40.6534,40.6728,40.6144,40.6144,12600.0
2005-09-21 13:50:00,41.73,41.79,41.62,41.77,29100.0,40.6436,40.7021,40.5365,40.6826,29100.0
2005-09-21 14:00:00,41.77,41.78,41.7,41.74,5000.0,40.6826,40.6923,40.6144,40.6534,5000.0
2005-09-21 14:10:00,41.73,41.76,41.71,41.75,8900.0,40.6436,40.6728,40.6241,40.6631,8900.0
2005-09-21 14:20:00,41.75,41.77,41.71,41.71,5200.0,40.6631,40.6826,40.6241,40.6241,5200.0
2005-09-21 14:30:00,41.72,41.79,41.71,41.76,13000.0,40.6339,40.7021,40.6241,40.6728,13000.0
2005-09-21 14:40:00,41.77,41.81,41.68,41.69,11600.0,40.6826,40.7215,40.5949,40.6047,11600.0
2005-09-21 14:50:00,41.7,41.82,41.7,41.82,10400.0,40.6144,40.7313,40.6144,40.7313,10400.0
2005-09-21 15:00:00,41.83,41.83,41.69,41.69,9000.0,40.741,40.741,40.6047,40.6047,9000.0
2005-09-21 15:10:00,41.69,41.75,41.67,41.73,4100.0,40.6047,40.6631,40.5852,40.6436,4100.0
2005-09-21 15:20:00,41.73,41.75,41.71,41.75,5000.0,40.6436,40.6631,40.6241,40.6631,5000.0
2005-09-21 15:30:00,41.74,41.76,41.71,41.73,7700.0,40.6534,40.6728,40.6241,40.6436,7700.0
2005-09-21 15:40:00,41.73,41.74,41.66,41.68,7400.0,40.6436,40.6534,40.5754,40.5949,7400.0
2005-09-21 15:50:00,41.68,41.71,41.68,41.71,23800.0,40.5949,40.6241,40.5949,40.6241,23800.0
2005-09-22 09:30:00,41.81,41.81,41.68,41.68,9300.0,40.7215,40.7215,40.5949,40.5949,9300.0
2005-09-22 09:40:00,41.68,41.68,41.52,41.6,6200.0,40.5949,40.5949,40.4391,40.517,6200.0
2005-09-22 09:50:00,41.6,41.73,41.59,41.67,27500.0,40.517,40.6436,40.5073,40.5852,27500.0
2005-09-22 10:00:00,41.72,41.83,41.71,41.75,15400.0,40.6339,40.741,40.6241,40.6631,15400.0
2005-09-22 10:10:00,41.76,41.88,41.76,41.81,8200.0,40.6728,40.7897,40.6728,40.7215,8200.0
2005-09-22 10:20:00,41.77,41.77,41.59,41.65,7600.0,40.6826,40.6826,40.5073,40.5657,7600.0
2005-09-22 10:30:00,41.63,41.71,41.63,41.7,3300.0,40.5462,40.6241,40.5462,40.6144,3300.0
2005-09-22 10:40:00,41.68,41.69,41.65,41.67,5200.0,40.5949,40.6047,40.5657,40.5852,5200.0
2005-09-22 10:50:00,41.63,41.64,41.6,41.6,3500.0,40.5462,40.556,40.517,40.517,3500.0
2005-09-22 11:00:00,41.6,41.72,41.6,41.72,4700.0,40.517,40.6339,40.517,40.6339,4700.0
2005-09-22 11:10:00,41.72,41.74,41.69,41.72,2300.0,40.6339,40.6534,40.6047,40.6339,2300.0
2005-09-22 11:20:00,41.75,41.76,41.74,41.74,1900.0,40.6631,40.6728,40.6534,40.6534,1900.0
2005-09-22 11:30:00,41.74,41.74,41.67,41.7,4600.0,40.6534,40.6534,40.5852,40.6144,4600.0
2005-09-22 11:40:00,41.7,41.77,41.7,41.77,6700.0,40.6144,40.6826,40.6144,40.6826,6700.0
2005-09-22 11:50:00,41.77,41.82,41.71,41.82,6800.0,40.6826,40.7313,40.6241,40.7313,6800.0
2005-09-22 12:00:00,41.82,41.82,41.74,41.74,4700.0,40.7313,40.7313,40.6534,40.6534,4700.0
2005-09-22 12:10:00,41.73,41.75,41.71,41.75,2100.0,40.6436,40.6631,40.6241,40.6631,2100.0
2005-09-22 12:20:00,41.73,41.77,41.73,41.75,7200.0,40.6436,40.6826,40.6436,40.6631,7200.0
2005-09-22 12:30:00,41.77,41.8,41.75,41.79,2800.0,40.6826,40.7118,40.6631,40.7021,2800.0
2005-09-22 12:40:00,41.8,41.89,41.8,41.89,8700.0,40.7118,40.7995,40.7118,40.7995,8700.0
2005-09-22 12:50:00,41.87,41.97,41.85,41.94,10800.0,40.78,40.8774,40.7605,40.8482,10800.0
2005-09-22 13:00:00,41.96,42.0,41.86,41.88,5700.0,40.8676,40.9066,40.7702,40.7897,5700.0
2005-09-22 13:10:00,41.87,41.96,41.87,41.95,2100.0,40.78,40.8676,40.78,40.8579,2100.0
2005-09-22 13:20:00,41.97,42.0,41.97,41.99,3200.0,40.8774,40.9066,40.8774,40.8969,3200.0
2005-09-22 13:30:00,41.99,42.12,41.99,42.09,9400.0,40.8969,41.0235,40.8969,40.9943,9400.0
2005-09-22 13:40:00,42.11,42.31,42.11,42.22,8800.0,41.0137,41.2085,41.0137,41.1209,8800.0
2005-09-22 13:50:00,42.22,42.25,42.1,42.13,4800.0,41.1209,41.1501,41.004,41.0332,4800.0
2005-09-22 14:00:00,42.15,42.15,42.08,42.08,1800.0,41.0527,41.0527,40.9845,40.9845,1800.0
2005-09-22 14:10:00,42.08,42.08,41.91,41.93,7100.0,40.9845,40.9845,40.8189,40.8384,7100.0
2005-09-22 14:20:00,41.94,41.99,41.94,41.98,3000.0,40.8482,40.8969,40.8482,40.8871,3000.0
2005-09-22 14:30:00,41.98,41.98,41.91,41.92,3200.0,40.8871,40.8871,40.8189,40.8287,3200.0
2005-09-22 14:40:00,41.94,41.99,41.94,41.97,3200.0,40.8482,40.8969,40.8482,40.8774,3200.0
2005-09-22 14:50:00,41.97,41.97,41.9,41.9,4200.0,40.8774,40.8774,40.8092,40.8092,4200.0
2005-09-22 15:00:00,41.93,41.93,41.86,41.87,6100.0,40.8384,40.8384,40.7702,40.78,6100.0
2005-09-22 15:10:00,41.88,41.98,41.88,41.95,3300.0,40.7897,40.8871,40.7897,40.8579,3300.0
2005-09-22 15:20:00,41.97,42.19,41.97,42.17,6700.0,40.8774,41.0916,40.8774,41.0722,6700.0
2005-09-22 15:30:00,42.17,42.19,42.1,42.11,11300.0,41.0722,41.0916,41.004,41.0137,11300.0
2005-09-22 15:40:00,42.11,42.12,42.06,42.08,7200.0,41.0137,41.0235,40.965,40.9845,7200.0
2005-09-22 15:50:00,42.07,42.1,41.97,42.05,20000.0,40.9748,41.004,40.8774,40.9553,20000.0
2005-09-23 09:30:00,41.9,41.9,41.7,41.7,7300.0,40.8092,40.8092,40.6144,40.6144,7300.0
2005-09-23 09:40:00,41.72,41.74,41.63,41.66,4600.0,40.6339,40.6534,40.5462,40.5754,4600.0
2005-09-23 09:50:00,41.63,41.64,41.51,41.57,5100.0,40.5462,40.556,40.4293,40.4878,5100.0
2005-09-23 10:00:00,41.56,41.65,41.52,41.61,4700.0,40.478,40.5657,40.4391,40.5267,4700.0
2005-09-23 10:10:00,41.6,41.84,41.6,41.84,11300.0,40.517,40.7508,40.517,40.7508,11300.0
2005-09-23 10:20:00,41.79,41.82,41.79,41.81,2000.0,40.7021,40.7313,40.7021,40.7215,2000.0
2005-09-23 10:30:00,41.82,41.87,41.65,41.77,5400.0,40.7313,40.78,40.5657,40.6826,5400.0
2005-09-23 10:40:00,41.74,41.77,41.7,41.73,4400.0,40.6534,40.6826,40.6144,40.6436,4400.0
2005-09-23 10:50:00,41.74,41.86,41.74,41.84,4200.0,40.6534,40.7702,40.6534,40.7508,4200.0
2005-09-23 11:00:00,41.85,41.85,41.82,41.82,2400.0,40.7605,40.7605,40.7313,40.7313,2400.0
2005-09-23 11:10:00,41.8,41.82,41.77,41.77,2800.0,40.7118,40.7313,40.6826,40.6826,2800.0
2005-09-23 11:20:00,41.77,41.83,41.76,41.78,5800.0,40.6826,40.741,40.6728,40.6923,5800.0
2005-09-23 11:30:00,41.79,41.81,41.77,41.79,1300.0,40.7021,40.7215,40.6826,40.7021,1300.0
2005-09-23 11:40:00,41.79,41.85,41.79,41.85,3200.0,40.7021,40.7605,40.7021,40.7605,3200.0
2005-09-23 11:50:00,41.87,41.92,41.86,41.92,2200.0,40.78,40.8287,40.7702,40.8287,2200.0
2005-09-23 12:00:00,41.91,41.92,41.89,41.9,1500.0,40.8189,40.8287,40.7995,40.8092,1500.0
2005-09-23 12:10:00,41.93,41.93,41.88,41.92,2500.0,40.8384,40.8384,40.7897,40.8287,2500.0
2005-09-23 12:20:00,41.92,41.97,41.92,41.95,900.0,40.8287,40.8774,40.8287,40.8579,900.0
2005-09-23 12:30:00,41.91,41.91,41.87,41.88,1500.0,40.8189,40.8189,40.78,40.7897,1500.0
2005-09-23 12:40:00,41.87,41.88,41.87,41.88,1300.0,40.78,40.7897,40.78,40.7897,1300.0
2005-09-23 12:50:00,41.87,41.88,41.87,41.88,200.0,40.78,40.7897,40.78,40.7897,200.0
2005-09-23 13:00:00,41.87,41.89,41.87,41.88,1400.0,40.78,40.7995,40.78,40.7897,1400.0
2005-09-23 13:10:00,41.88,41.91,41.87,41.91,700.0,40.7897,40.8189,40.78,40.8189,700.0
2005-09-23 13:20:00,41.9,41.93,41.89,41.93,1500.0,40.8092,40.8384,40.7995,40.8384,1500.0
2005-09-23 13:30:00,41.92,41.93,41.88,41.92,2200.0,40.8287,40.8384,40.7897,40.8287,2200.0
2005-09-23 13:40:00,41.95,42.0,41.95,41.99,7500.0,40.8579,40.9066,40.8579,40.8969,7500.0
2005-09-23 13:50:00,41.98,42.05,41.98,42.05,1800.0,40.8871,40.9553,40.8871,40.9553,1800.0
2005-09-23 14:00:00,42.05,42.12,42.05,42.11,1300.0,40.9553,41.0235,40.9553,41.0137,1300.0
2005-09-23 14:10:00,42.11,42.12,42.01,42.02,2800.0,41.0137,41.0235,40.9163,40.9261,2800.0
2005-09-23 14:20:00,42.03,42.09,42.01,42.05,1700.0,40.9358,40.9943,40.9163,40.9553,1700.0
2005-09-23 14:30:00,42.05,42.05,42.02,42.03,4400.0,40.9553,40.9553,40.9261,40.9358,4400.0
2005-09-23 14:40:00,42.04,42.06,42.04,42.05,2300.0,40.9456,40.965,40.9456,40.9553,2300.0
2005-09-23 14:50:00,42.05,42.05,42.03,42.03,3900.0,40.9553,40.9553,40.9358,40.9358,3900.0
2005-09-23 15:00:00,42.04,42.05,42.03,42.05,4400.0,40.9456,40.9553,40.9358,40.9553,4400.0
2005-09-23 15:10:00,42.05,42.09,42.05,42.06,12300.0,40.9553,40.9943,40.9553,40.965,12300.0
2005-09-23 15:20:00,42.06,42.14,42.06,42.14,4500.0,40.965,41.0429,40.965,41.0429,4500.0
2005-09-23 15:30:00,42.14,42.15,42.08,42.14,7400.0,41.0429,41.0527,40.9845,41.0429,7400.0
2005-09-23 15:40:00,42.14,42.15,42.0,42.09,17900.0,41.0429,41.0527,40.9066,40.9943,17900.0
2005-09-23 15:50:00,42.09,42.13,42.07,42.09,9900.0,40.9943,41.0332,40.9748,40.9943,9900.0
2005-09-26 09:30:00,42.15,42.16,42.03,42.07,7600.0,41.0527,41.0624,40.9358,40.9748,7600.0
2005-09-26 09:40:00,42.07,42.14,42.07,42.12,4900.0,40.9748,41.0429,40.9748,41.0235,4900.0
2005-09-26 09:50:00,42.11,42.17,42.0,42.02,9000.0,41.0137,41.0722,40.9066,40.9261,9000.0
2005-09-26 10:00:00,42.02,42.09,42.0,42.04,5600.0,40.9261,40.9943,40.9066,40.9456,5600.0
2005-09-26 10:10:00,42.08,42.14,42.07,42.11,3500.0,40.9845,41.0429,40.9748,41.0137,3500.0
2005-09-26 10:20:00,42.13,42.18,42.07,42.17,4000.0,41.0332,41.0819,40.9748,41.0722,4000.0
2005-09-26 10:30:00,42.17,42.34,42.17,42.34,9200.0,41.0722,41.2377,41.0722,41.2377,9200.0
2005-09-26 10:40:00,42.32,42.34,42.16,42.17,12700.0,41.2183,41.2377,41.0624,41.0722,12700.0
2005-09-26 10:50:00,42.17,42.21,42.13,42.16,24000.0,41.0722,41.1111,41.0332,41.0624,24000.0
2005-09-26 11:00:00,42.16,42.19,42.12,42.18,7000.0,41.0624,41.0916,41.0235,41.0819,7000.0
2005-09-26 11:10:00,42.19,42.2,42.17,42.18,5900.0,41.0916,41.1014,41.0722,41.0819,5900.0
2005-09-26 11:20:00,42.19,42.23,42.18,42.23,20700.0,41.0916,41.1306,41.0819,41.1306,20700.0
2005-09-26 11:30:00,42.23,42.26,42.22,42.25,3000.0,41.1306,41.1598,41.1209,41.1501,3000.0
2005-09-26 11:40:00,42.26,42.34,42.26,42.34,4200.0,41.1598,41.2377,41.1598,41.2377,4200.0
2005-09-26 11:50:00,42.34,42.34,42.24,42.27,6700.0,41.2377,41.2377,41.1403,41.1696,6700.0
2005-09-26 12:00:00,42.28,42.29,42.26,42.27,8200.0,41.1793,41.189,41.1598,41.1696,8200.0
2005-09-26 12:10:00,42.28,42.35,42.28,42.29,2800.0,41.1793,41.2475,41.1793,41.189,2800.0
2005-09-26 12:20:00,42.29,42.29,42.13,42.15,12800.0,41.189,41.189,41.0332,41.0527,12800.0
2005-09-26 12:30:00,42.14,42.14,42.05,42.05,8800.0,41.0429,41.0429,40.9553,40.9553,8800.0
2005-09-26 12:40:00,42.04,42.04,41.9,41.9,5100.0,40.9456,40.9456,40.8092,40.8092,5100.0
2005-09-26 12:50:00,41.89,41.9,41.87,41.87,5000.0,40.7995,40.8092,40.78,40.78,5000.0
2005-09-26 13:00:00,41.89,41.89,41.86,41.88,3100.0,40.7995,40.7995,40.7702,40.7897,3100.0
2005-09-26 13:10:00,41.87,41.87,41.84,41.85,5700.0,40.78,40.78,40.7508,40.7605,5700.0
2005-09-26 13:20:00,41.84,41.84,41.8,41.8,2400.0,40.7508,40.7508,40.7118,40.7118,2400.0
2005-09-26 13:30:00,41.79,41.8,41.75,41.75,4300.0,40.7021,40.7118,40.6631,40.6631,4300.0
2005-09-26 13:40:00,41.74,41.77,41.74,41.77,5600.0,40.6534,40.6826,40.6534,40.6826,5600.0
2005-09-26 13:50:00,41.77,41.79,41.77,41.77,7700.0,40.6826,40.7021,40.6826,40.6826,7700.0
2005-09-26 14:00:00,41.77,41.79,41.75,41.75,7600.0,40.6826,40.7021,40.6631,40.6631,7600.0
2005-09-26 14:10:00,41.75,41.75,41.59,41.59,12400.0,40.6631,40.6631,40.5073,40.5073,12400.0
2005-09-26 14:20:00,41.59,41.62,41.58,41.6,6500.0,40.5073,40.5365,40.4975,40.517,6500.0
2005-09-26 14:30:00,41.6,41.68,41.6,41.65,10000.0,40.517,40.5949,40.517,40.5657,10000.0
2005-09-26 14:40:00,41.65,41.67,41.63,41.66,9800.0,40.5657,40.5852,40.5462,40.5754,9800.0
2005-09-26 14:50:00,41.66,41.77,41.66,41.73,16200.0,40.5754,40.6826,40.5754,40.6436,16200.0
2005-09-26 15:00:00,41.74,41.84,41.74,41.84,13300.0,40.6534,40.7508,40.6534,40.7508,13300.0
2005-09-26 15:10:00,41.87,41.97,41.87,41.92,10400.0,40.78,40.8774,40.78,40.8287,10400.0
2005-09-26 15:20:00,41.93,41.94,41.88,41.88,15200.0,40.8384,40.8482,40.7897,40.7897,15200.0
2005-09-26 15:30:00,41.88,41.92,41.87,41.92,17800.0,40.7897,40.8287,40.78,40.8287,17800.0
2005-09-26 15:40:00,41.9,41.91,41.87,41.87,11300.0,40.8092,40.8189,40.78,40.78,11300.0
2005-09-26 15:50:00,41.86,41.9,41.85,41.85,15400.0,40.7702,40.8092,40.7605,40.7605,15400.0
2005-09-27 09:30:00,41.94,41.97,41.79,41.79,3700.0,40.8482,40.8774,40.7021,40.7021,3700.0
2005-09-27 09:40:00,41.79,41.89,41.79,41.89,2600.0,40.7021,40.7995,40.7021,40.7995,2600.0
2005-09-27 09:50:00,41.9,41.9,41.85,41.85,6800.0,40.8092,40.8092,40.7605,40.7605,6800.0
2005-09-27 10:00:00,41.86,41.9,41.83,41.9,6800.0,40.7702,40.8092,40.741,40.8092,6800.0
2005-09-27 10:10:00,41.89,41.91,41.86,41.87,1900.0,40.7995,40.8189,40.7702,40.78,1900.0
2005-09-27 10:20:00,41.9,41.92,41.85,41.9,1300.0,40.8092,40.8287,40.7605,40.8092,1300.0
2005-09-27 10:30:00,41.9,41.93,41.9,41.92,2300.0,40.8092,40.8384,40.8092,40.8287,2300.0
2005-09-27 10:40:00,41.9,41.9,41.8,41.82,5600.0,40.8092,40.8092,40.7118,40.7313,5600.0
2005-09-27 10:50:00,41.82,41.82,41.79,41.79,3600.0,40.7313,40.7313,40.7021,40.7021,3600.0
2005-09-27 11:00:00,41.78,41.79,41.75,41.79,8800.0,40.6923,40.7021,40.6631,40.7021,8800.0
2005-09-27 11:10:00,41.78,41.78,41.73,41.73,4000.0,40.6923,40.6923,40.6436,40.6436,4000.0
2005-09-27 11:20:00,41.75,41.8,41.75,41.79,3500.0,40.6631,40.7118,40.6631,40.7021,3500.0
2005-09-27 11:30:00,41.8,41.8,41.75,41.75,4100.0,40.7118,40.7118,40.6631,40.6631,4100.0
2005-09-27 11:40:00,41.76,41.8,41.75,41.75,3100.0,40.6728,40.7118,40.6631,40.6631,3100.0
2005-09-27 11:50:00,41.73,41.77,41.73,41.77,1500.0,40.6436,40.6826,40.6436,40.6826,1500.0
2005-09-27 12:00:00,41.78,41.8,41.78,41.79,3400.0,40.6923,40.7118,40.6923,40.7021,3400.0
2005-09-27 12:10:00,41.78,41.8,41.76,41.76,2700.0,40.6923,40.7118,40.6728,40.6728,2700.0
2005-09-27 12:20:00,41.76,41.8,41.75,41.77,3400.0,40.6728,40.7118,40.6631,40.6826,3400.0
2005-09-27 12:30:00,41.75,41.78,41.75,41.77,2100.0,40.6631,40.6923,40.6631,40.6826,2100.0
2005-09-27 12:40:00,41.77,41.79,41.77,41.78,2900.0,40.6826,40.7021,40.6826,40.6923,2900.0
2005-09-27 12:50:00,41.78,41.79,41.76,41.79,1900.0,40.6923,40.7021,40.6728,40.7021,1900.0
2005-09-27 13:00:00,41.78,41.8,41.78,41.78,4600.0,40.6923,40.7118,40.6923,40.6923,4600.0
2005-09-27 13:10:00,41.78,41.79,41.76,41.76,4800.0,40.6923,40.7021,40.6728,40.6728,4800.0
2005-09-27 13:20:00,41.77,41.8,41.68,41.69,32400.0,40.6826,40.7118,40.5949,40.6047,32400.0
2005-09-27 13:30:00,41.69,41.75,41.69,41.75,7000.0,40.6047,40.6631,40.6047,40.6631,7000.0
2005-09-27 13:40:00,41.75,41.77,41.73,41.74,2400.0,40.6631,40.6826,40.6436,40.6534,2400.0
2005-09-27 13:50:00,41.74,41.74,41.73,41.74,4200.0,40.6534,40.6534,40.6436,40.6534,4200.0
2005-09-27 14:00:00,41.74,41.75,41.74,41.75,5400.0,40.6534,40.6631,40.6534,40.6631,5400.0
2005-09-27 14:10:00,41.75,41.78,41.74,41.76,3900.0,40.6631,40.6923,40.6534,40.6728,3900.0
2005-09-27 14:20:00,41.77,41.77,41.71,41.75,4500.0,40.6826,40.6826,40.6241,40.6631,4500.0
2005-09-27 14:30:00,41.75,41.78,41.73,41.77,10300.0,40.6631,40.6923,40.6436,40.6826,10300.0
2005-09-27 14:40:00,41.76,41.79,41.75,41.76,6400.0,40.6728,40.7021,40.6631,40.6728,6400.0
2005-09-27 14:50:00,41.75,41.77,41.7,41.76,18900.0,40.6631,40.6826,40.6144,40.6728,18900.0
2005-09-27 15:00:00,41.76,41.77,41.75,41.76,10800.0,40.6728,40.6826,40.6631,40.6728,10800.0
2005-09-27 15:10:00,41.75,41.78,41.7,41.71,5500.0,40.6631,40.6923,40.6144,40.6241,5500.0
2005-09-27 15:20:00,41.71,41.76,41.69,41.76,6800.0,40.6241,40.6728,40.6047,40.6728,6800.0
2005-09-27 15:30:00,41.74,41.76,41.68,41.74,9700.0,40.6534,40.6728,40.5949,40.6534,9700.0
2005-09-27 15:40:00,41.75,41.77,41.73,41.73,7500.0,40.6631,40.6826,40.6436,40.6436,7500.0
2005-09-27 15:50:00,41.74,41.77,41.65,41.67,13500.0,40.6534,40.6826,40.5657,40.5852,13500.0
2005-09-28 09:30:00,42.99,42.99,42.83,42.88,74900.0,41.8708,41.8708,41.715,41.7637,74900.0
2005-09-28 09:40:00,42.94,43.05,42.9,42.99,65600.0,41.8221,41.9293,41.7832,41.8708,65600.0
2005-09-28 09:50:00,42.99,42.99,42.75,42.86,34900.0,41.8708,41.8708,41.6371,41.7442,34900.0
2005-09-28 10:00:00,42.87,42.91,42.84,42.91,31000.0,41.7539,41.7929,41.7247,41.7929,31000.0
2005-09-28 10:10:00,42.91,43.29,42.9,43.25,70900.0,41.7929,42.163,41.7832,42.1241,70900.0
2005-09-28 10:20:00,43.24,43.43,43.19,43.35,48400.0,42.1143,42.2994,42.0656,42.2214,48400.0
2005-09-28 10:30:00,43.34,43.41,43.13,43.22,47500.0,42.2117,42.2799,42.0072,42.0948,47500.0
2005-09-28 10:40:00,43.22,43.26,43.15,43.23,38000.0,42.0948,42.1338,42.0267,42.1046,38000.0
2005-09-28 10:50:00,43.23,43.31,42.99,43.1,37400.0,42.1046,42.1825,41.8708,41.978,37400.0
2005-09-28 11:00:00,43.1,43.14,43.0,43.02,14000.0,41.978,42.0169,41.8806,41.9,14000.0
2005-09-28 11:10:00,43.03,43.17,43.03,43.11,8400.0,41.9098,42.0461,41.9098,41.9877,8400.0
2005-09-28 11:20:00,43.11,43.25,43.09,43.24,11400.0,41.9877,42.1241,41.9682,42.1143,11400.0
2005-09-28 11:30:00,43.23,43.3,43.18,43.3,19900.0,42.1046,42.1727,42.0559,42.1727,19900.0
2005-09-28 11:40:00,43.3,43.3,43.16,43.22,20400.0,42.1727,42.1727,42.0364,42.0948,20400.0
2005-09-28 11:50:00,43.23,43.25,43.12,43.19,50900.0,42.1046,42.1241,41.9974,42.0656,50900.0
2005-09-28 12:00:00,43.19,43.25,43.12,43.24,235400.0,42.0656,42.1241,41.9974,42.1143,235400.0
2005-09-28 12:10:00,43.25,43.27,43.14,43.15,152700.0,42.1241,42.1435,42.0169,42.0267,152700.0
2005-09-28 12:20:00,43.15,43.21,43.1,43.2,10900.0,42.0267,42.0851,41.978,42.0754,10900.0
2005-09-28 12:30:00,43.21,43.24,43.17,43.24,10300.0,42.0851,42.1143,42.0461,42.1143,10300.0
2005-09-28 12:40:00,43.23,43.28,43.22,43.28,24100.0,42.1046,42.1533,42.0948,42.1533,24100.0
2005-09-28 12:50:00,43.29,43.29,43.2,43.24,15500.0,42.163,42.163,42.0754,42.1143,15500.0
2005-09-28 13:00:00,43.24,43.36,43.23,43.34,13700.0,42.1143,42.2312,42.1046,42.2117,13700.0
2005-09-28 13:10:00,43.34,43.34,43.24,43.34,12900.0,42.2117,42.2117,42.1143,42.2117,12900.0
2005-09-28 13:20:00,43.35,43.36,43.29,43.33,12900.0,42.2214,42.2312,42.163,42.202,12900.0
2005-09-28 13:30:00,43.33,43.33,43.25,43.3,13000.0,42.202,42.202,42.1241,42.1727,13000.0
2005-09-28 13:40:00,43.32,43.32,43.23,43.31,32900.0,42.1922,42.1922,42.1046,42.1825,32900.0
2005-09-28 13:50:00,43.3,43.37,43.26,43.34,13400.0,42.1727,42.2409,42.1338,42.2117,13400.0
2005-09-28 14:00:00,43.36,43.4,43.36,43.4,10300.0,42.2312,42.2701,42.2312,42.2701,10300.0
2005-09-28 14:10:00,43.4,43.57,43.4,43.55,17100.0,42.2701,42.4357,42.2701,42.4162,17100.0
2005-09-28 14:20:00,43.55,43.97,43.54,43.9,39600.0,42.4162,42.8253,42.4065,42.7571,39600.0
2005-09-28 14:30:00,43.93,44.0,43.83,43.85,47400.0,42.7863,42.8545,42.689,42.7084,47400.0
2005-09-28 14:40:00,43.85,44.1,43.84,44.08,27200.0,42.7084,42.9519,42.6987,42.9324,27200.0
2005-09-28 14:50:00,44.1,44.14,44.02,44.13,55200.0,42.9519,42.9909,42.874,42.9811,55200.0
2005-09-28 15:00:00,44.12,44.14,44.04,44.07,26300.0,42.9714,42.9909,42.8935,42.9227,26300.0
2005-09-28 15:10:00,44.08,44.3,44.08,44.23,27500.0,42.9324,43.1467,42.9324,43.0785,27500.0
2005-09-28 15:20:00,44.23,44.26,43.97,43.98,39300.0,43.0785,43.1078,42.8253,42.835,39300.0
2005-09-28 15:30:00,43.98,43.98,43.91,43.92,55100.0,42.835,42.835,42.7669,42.7766,55100.0
2005-09-28 15:40:00,43.92,43.97,43.88,43.96,32700.0,42.7766,42.8253,42.7377,42.8156,32700.0
2005-09-28 15:50:00,43.96,44.11,43.95,44.03,105900.0,42.8156,42.9617,42.8058,42.8837,105900.0
2005-09-29 09:30:00,43.83,43.83,43.61,43.8,20300.0,42.689,42.689,42.4747,42.6597,20300.0
2005-09-29 09:40:00,43.77,43.93,43.73,43.84,9200.0,42.6305,42.7863,42.5916,42.6987,9200.0
2005-09-29 09:50:00,43.88,43.95,43.6,43.61,9600.0,42.7377,42.8058,42.4649,42.4747,9600.0
2005-09-29 10:00:00,43.6,43.85,43.6,43.82,9000.0,42.4649,42.7084,42.4649,42.6792,9000.0
2005-09-29 10:10:00,43.78,43.89,43.77,43.84,7500.0,42.6403,42.7474,42.6305,42.6987,7500.0
2005-09-29 10:20:00,43.84,43.91,43.84,43.9,4200.0,42.6987,42.7669,42.6987,42.7571,4200.0
2005-09-29 10:30:00,43.91,44.05,43.82,44.03,11800.0,42.7669,42.9032,42.6792,42.8837,11800.0
2005-09-29 10:40:00,44.0,44.15,43.96,43.96,15200.0,42.8545,43.0006,42.8156,42.8156,15200.0
2005-09-29 10:50:00,44.0,44.05,43.98,43.99,8200.0,42.8545,42.9032,42.835,42.8448,8200.0
2005-09-29 11:00:00,43.99,44.08,43.99,44.01,8100.0,42.8448,42.9324,42.8448,42.8643,8100.0
2005-09-29 11:10:00,44.02,44.11,44.0,44.11,5000.0,42.874,42.9617,42.8545,42.9617,5000.0
2005-09-29 11:20:00,44.11,44.22,44.07,44.22,8300.0,42.9617,43.0688,42.9227,43.0688,8300.0
2005-09-29 11:30:00,44.25,44.25,44.19,44.2,10300.0,43.098,43.098,43.0396,43.0493,10300.0
2005-09-29 11:40:00,44.2,44.32,44.2,44.32,5900.0,43.0493,43.1662,43.0493,43.1662,5900.0
2005-09-29 11:50:00,44.33,44.61,44.32,44.55,9100.0,43.1759,43.4486,43.1662,43.3902,9100.0
2005-09-29 12:00:00,44.56,44.57,44.44,44.45,14600.0,43.3999,43.4097,43.2831,43.2928,14600.0
2005-09-29 12:10:00,44.47,44.54,44.46,44.49,10600.0,43.3123,43.3805,43.3026,43.3318,10600.0
2005-09-29 12:20:00,44.49,44.55,44.46,44.48,13700.0,43.3318,43.3902,43.3026,43.322,13700.0
2005-09-29 12:30:00,44.47,44.51,44.37,44.48,10200.0,43.3123,43.3512,43.2149,43.322,10200.0
2005-09-29 12:40:00,44.48,44.6,44.48,44.58,7500.0,43.322,43.4389,43.322,43.4194,7500.0
2005-09-29 12:50:00,44.59,44.78,44.58,44.78,8300.0,43.4292,43.6142,43.4194,43.6142,8300.0
2005-09-29 13:00:00,44.78,44.85,44.75,44.8,15700.0,43.6142,43.6824,43.585,43.6337,15700.0
2005-09-29 13:10:00,44.81,44.96,44.81,44.85,26600.0,43.6434,43.7895,43.6434,43.6824,26600.0
2005-09-29 13:20:00,44.84,44.9,44.83,44.89,12400.0,43.6727,43.7311,43.6629,43.7214,12400.0
2005-09-29 13:30:00,44.89,45.06,44.89,45.0,32000.0,43.7214,43.8869,43.7214,43.8285,32000.0
2005-09-29 13:40:00,45.0,45.03,44.95,45.03,16800.0,43.8285,43.8577,43.7798,43.8577,16800.0
2005-09-29 13:50:00,45.03,45.03,45.0,45.01,17400.0,43.8577,43.8577,43.8285,43.8382,17400.0
2005-09-29 14:00:00,45.01,45.05,44.92,45.03,26400.0,43.8382,43.8772,43.7506,43.8577,26400.0
2005-09-29 14:10:00,45.04,45.11,44.99,45.1,18400.0,43.8675,43.9356,43.8188,43.9259,18400.0
2005-09-29 14:20:00,45.09,45.15,45.01,45.14,17600.0,43.9161,43.9746,43.8382,43.9648,17600.0
2005-09-29 14:30:00,45.14,45.24,45.1,45.23,10500.0,43.9648,44.0622,43.9259,44.0525,10500.0
2005-09-29 14:40:00,45.23,45.23,44.87,44.94,32400.0,44.0525,44.0525,43.7019,43.7701,32400.0
2005-09-29 14:50:00,44.94,44.94,44.85,44.9,8700.0,43.7701,43.7701,43.6824,43.7311,8700.0
2005-09-29 15:00:00,44.9,44.97,44.89,44.94,9600.0,43.7311,43.7993,43.7214,43.7701,9600.0
2005-09-29 15:10:00,44.95,44.99,44.91,44.92,9200.0,43.7798,43.8188,43.7408,43.7506,9200.0
2005-09-29 15:20:00,44.94,44.95,44.88,44.88,11600.0,43.7701,43.7798,43.7116,43.7116,11600.0
2005-09-29 15:30:00,44.85,44.87,44.81,44.84,28800.0,43.6824,43.7019,43.6434,43.6727,28800.0
2005-09-29 15:40:00,44.84,44.94,44.8,44.88,46600.0,43.6727,43.7701,43.6337,43.7116,46600.0
2005-09-29 15:50:00,44.87,44.9,44.84,44.87,23800.0,43.7019,43.7311,43.6727,43.7019,23800.0
2005-09-30 09:30:00,44.69,44.69,44.5,44.52,12700.0,43.5266,43.5266,43.3415,43.361,12700.0
2005-09-30 09:40:00,44.52,44.66,44.51,44.64,4300.0,43.361,43.4973,43.3512,43.4779,4300.0
2005-09-30 09:50:00,44.64,44.83,44.59,44.83,37900.0,43.4779,43.6629,43.4292,43.6629,37900.0
2005-09-30 10:00:00,44.83,44.87,44.74,44.85,4400.0,43.6629,43.7019,43.5753,43.6824,4400.0
2005-09-30 10:10:00,44.81,44.83,44.76,44.81,83300.0,43.6434,43.6629,43.5947,43.6434,83300.0
2005-09-30 10:20:00,44.81,44.97,44.79,44.8,24100.0,43.6434,43.7993,43.624,43.6337,24100.0
2005-09-30 10:30:00,44.79,44.9,44.79,44.9,7200.0,43.624,43.7311,43.624,43.7311,7200.0
2005-09-30 10:40:00,44.9,44.99,44.88,44.94,18600.0,43.7311,43.8188,43.7116,43.7701,18600.0
2005-09-30 10:50:00,44.92,44.94,44.79,44.79,7000.0,43.7506,43.7701,43.624,43.624,7000.0
2005-09-30 11:00:00,44.84,44.95,44.8,44.94,10200.0,43.6727,43.7798,43.6337,43.7701,10200.0
2005-09-30 11:10:00,44.93,44.98,44.92,44.93,5300.0,43.7603,43.809,43.7506,43.7603,5300.0
2005-09-30 11:20:00,44.94,44.97,44.9,44.96,10400.0,43.7701,43.7993,43.7311,43.7895,10400.0
2005-09-30 11:30:00,44.95,44.95,44.91,44.93,4300.0,43.7798,43.7798,43.7408,43.7603,4300.0
2005-09-30 11:40:00,44.92,44.97,44.91,44.91,7200.0,43.7506,43.7993,43.7408,43.7408,7200.0
2005-09-30 11:50:00,44.92,44.92,44.82,44.89,9400.0,43.7506,43.7506,43.6532,43.7214,9400.0
2005-09-30 12:00:00,44.89,44.91,44.87,44.87,11200.0,43.7214,43.7408,43.7019,43.7019,11200.0
2005-09-30 12:10:00,44.87,44.9,44.84,44.89,2900.0,43.7019,43.7311,43.6727,43.7214,2900.0
2005-09-30 12:20:00,44.9,44.95,44.9,44.93,6000.0,43.7311,43.7798,43.7311,43.7603,6000.0
2005-09-30 12:30:00,44.95,44.95,44.92,44.93,94400.0,43.7798,43.7798,43.7506,43.7603,94400.0
2005-09-30 12:40:00,44.94,44.95,44.9,44.9,11300.0,43.7701,43.7798,43.7311,43.7311,11300.0
2005-09-30 12:50:00,44.9,44.93,44.9,44.9,2100.0,43.7311,43.7603,43.7311,43.7311,2100.0
2005-09-30 13:00:00,44.91,44.91,44.9,44.91,4300.0,43.7408,43.7408,43.7311,43.7408,4300.0
2005-09-30 13:10:00,44.91,44.92,44.88,44.92,82000.0,43.7408,43.7506,43.7116,43.7506,82000.0
2005-09-30 13:20:00,44.92,44.95,44.85,44.92,12000.0,43.7506,43.7798,43.6824,43.7506,12000.0
2005-09-30 13:30:00,44.93,44.93,44.9,44.92,2600.0,43.7603,43.7603,43.7311,43.7506,2600.0
2005-09-30 13:40:00,44.93,44.93,44.91,44.93,1700.0,43.7603,43.7603,43.7408,43.7603,1700.0
2005-09-30 13:50:00,44.92,44.94,44.91,44.94,2300.0,43.7506,43.7701,43.7408,43.7701,2300.0
2005-09-30 14:00:00,44.94,44.94,44.92,44.94,19000.0,43.7701,43.7701,43.7506,43.7701,19000.0
2005-09-30 14:10:00,44.93,44.94,44.89,44.89,17300.0,43.7603,43.7701,43.7214,43.7214,17300.0
2005-09-30 14:20:00,44.89,44.9,44.88,44.88,12200.0,43.7214,43.7311,43.7116,43.7116,12200.0
2005-09-30 14:30:00,44.88,44.9,44.87,44.9,10700.0,43.7116,43.7311,43.7019,43.7311,10700.0
2005-09-30 14:40:00,44.89,44.89,44.83,44.83,19500.0,43.7214,43.7214,43.6629,43.6629,19500.0
2005-09-30 14:50:00,44.82,44.85,44.8,44.84,15000.0,43.6532,43.6824,43.6337,43.6727,15000.0
2005-09-30 15:00:00,44.84,44.93,44.81,44.92,25700.0,43.6727,43.7603,43.6434,43.7506,25700.0
2005-09-30 15:10:00,44.91,44.92,44.87,44.9,10800.0,43.7408,43.7506,43.7019,43.7311,10800.0
2005-09-30 15:20:00,44.9,44.93,44.87,44.93,4700.0,43.7311,43.7603,43.7019,43.7603,4700.0
2005-09-30 15:30:00,44.9,44.9,44.75,44.84,19100.0,43.7311,43.7311,43.585,43.6727,19100.0
2005-09-30 15:40:00,44.85,44.89,44.83,44.86,36400.0,43.6824,43.7214,43.6629,43.6921,36400.0
2005-09-30 15:50:00,44.84,44.88,44.79,44.8,29000.0,43.6727,43.7116,43.624,43.6337,29000.0
2005-10-03 09:30:00,44.8,44.8,44.63,44.67,11500.0,43.6337,43.6337,43.4681,43.5071,11500.0
2005-10-03 09:40:00,44.66,44.72,44.62,44.72,5900.0,43.4973,43.5558,43.4584,43.5558,5900.0
2005-10-03 09:50:00,44.69,44.7,44.65,44.69,35100.0,43.5266,43.5363,43.4876,43.5266,35100.0
2005-10-03 10:00:00,44.66,44.7,44.64,44.66,8500.0,43.4973,43.5363,43.4779,43.4973,8500.0
2005-10-03 10:10:00,44.66,44.68,44.55,44.63,40100.0,43.4973,43.5168,43.3902,43.4681,40100.0
2005-10-03 10:20:00,44.61,44.68,44.6,44.64,13300.0,43.4486,43.5168,43.4389,43.4779,13300.0
2005-10-03 10:30:00,44.65,44.65,44.5,44.5,13900.0,43.4876,43.4876,43.3415,43.3415,13900.0
2005-10-03 10:40:00,44.52,44.52,44.39,44.4,14500.0,43.361,43.361,43.2344,43.2441,14500.0
2005-10-03 10:50:00,44.4,44.42,44.34,44.35,6900.0,43.2441,43.2636,43.1857,43.1954,6900.0
2005-10-03 11:00:00,44.38,44.51,44.37,44.47,8200.0,43.2246,43.3512,43.2149,43.3123,8200.0
2005-10-03 11:10:00,44.47,44.53,44.47,44.49,8500.0,43.3123,43.3707,43.3123,43.3318,8500.0
2005-10-03 11:20:00,44.49,44.57,44.48,44.5,11700.0,43.3318,43.4097,43.322,43.3415,11700.0
2005-10-03 11:30:00,44.5,44.5,44.42,44.45,10500.0,43.3415,43.3415,43.2636,43.2928,10500.0
2005-10-03 11:40:00,44.44,44.44,44.37,44.38,5600.0,43.2831,43.2831,43.2149,43.2246,5600.0
2005-10-03 11:50:00,44.39,44.44,44.38,44.41,6900.0,43.2344,43.2831,43.2246,43.2539,6900.0
2005-10-03 12:00:00,44.4,44.44,44.38,44.44,4600.0,43.2441,43.2831,43.2246,43.2831,4600.0
2005-10-03 12:10:00,44.45,44.48,44.45,44.45,2500.0,43.2928,43.322,43.2928,43.2928,2500.0
2005-10-03 12:20:00,44.44,44.46,44.4,44.45,2100.0,43.2831,43.3026,43.2441,43.2928,2100.0
2005-10-03 12:30:00,44.46,44.47,44.44,44.44,61900.0,43.3026,43.3123,43.2831,43.2831,61900.0
2005-10-03 12:40:00,44.45,44.47,44.45,44.46,5100.0,43.2928,43.3123,43.2928,43.3026,5100.0
2005-10-03 12:50:00,44.46,44.47,44.43,44.43,2700.0,43.3026,43.3123,43.2733,43.2733,2700.0
2005-10-03 13:00:00,44.43,44.44,44.4,44.42,5000.0,43.2733,43.2831,43.2441,43.2636,5000.0
2005-10-03 13:10:00,44.41,44.45,44.41,44.44,4000.0,43.2539,43.2928,43.2539,43.2831,4000.0
2005-10-03 13:20:00,44.45,44.45,44.41,44.41,4300.0,43.2928,43.2928,43.2539,43.2539,4300.0
2005-10-03 13:30:00,44.42,44.47,44.41,44.43,4800.0,43.2636,43.3123,43.2539,43.2733,4800.0
2005-10-03 13:40:00,44.43,44.49,44.43,44.48,5100.0,43.2733,43.3318,43.2733,43.322,5100.0
2005-10-03 13:50:00,44.47,44.5,44.42,44.42,9000.0,43.3123,43.3415,43.2636,43.2636,9000.0
2005-10-03 14:00:00,44.41,44.42,44.38,44.39,6800.0,43.2539,43.2636,43.2246,43.2344,6800.0
2005-10-03 14:10:00,44.4,44.4,44.31,44.34,8700.0,43.2441,43.2441,43.1565,43.1857,8700.0
2005-10-03 14:20:00,44.34,44.34,44.23,44.24,12000.0,43.1857,43.1857,43.0785,43.0883,12000.0
2005-10-03 14:30:00,44.24,44.25,44.14,44.16,25500.0,43.0883,43.098,42.9909,43.0104,25500.0
2005-10-03 14:40:00,44.16,44.2,44.14,44.17,18200.0,43.0104,43.0493,42.9909,43.0201,18200.0
2005-10-03 14:50:00,44.2,44.21,44.14,44.2,13200.0,43.0493,43.0591,42.9909,43.0493,13200.0
2005-10-03 15:00:00,44.19,44.21,44.14,44.19,13000.0,43.0396,43.0591,42.9909,43.0396,13000.0
2005-10-03 15:10:00,44.18,44.18,44.11,44.12,11100.0,43.0298,43.0298,42.9617,42.9714,11100.0
2005-10-03 15:20:00,44.13,44.14,44.08,44.11,18400.0,42.9811,42.9909,42.9324,42.9617,18400.0
2005-10-03 15:30:00,44.11,44.13,44.09,44.11,33400.0,42.9617,42.9811,42.9422,42.9617,33400.0
2005-10-03 15:40:00,44.12,44.12,43.97,44.01,41000.0,42.9714,42.9714,42.8253,42.8643,41000.0
2005-10-03 15:50:00,44.03,44.22,44.03,44.07,43600.0,42.8837,43.0688,42.8837,42.9227,43600.0
2005-10-04 09:30:00,44.0,44.0,43.9,43.94,20600.0,42.8545,42.8545,42.7571,42.7961,20600.0
2005-10-04 09:40:00,43.94,43.94,43.8,43.83,8800.0,42.7961,42.7961,42.6597,42.689,8800.0
2005-10-04 09:50:00,43.83,43.85,43.8,43.81,19400.0,42.689,42.7084,42.6597,42.6695,19400.0
2005-10-04 10:00:00,43.81,43.85,43.79,43.85,16400.0,42.6695,42.7084,42.65,42.7084,16400.0
2005-10-04 10:10:00,43.85,43.95,43.83,43.94,17800.0,42.7084,42.8058,42.689,42.7961,17800.0
2005-10-04 10:20:00,43.93,43.93,43.86,43.9,11600.0,42.7863,42.7863,42.7182,42.7571,11600.0
2005-10-04 10:30:00,43.9,43.9,43.84,43.84,5100.0,42.7571,42.7571,42.6987,42.6987,5100.0
2005-10-04 10:40:00,43.84,43.84,43.82,43.84,10000.0,42.6987,42.6987,42.6792,42.6987,10000.0
2005-10-04 10:50:00,43.84,43.93,43.83,43.93,9000.0,42.6987,42.7863,42.689,42.7863,9000.0
2005-10-04 11:00:00,43.94,43.97,43.9,43.94,14100.0,42.7961,42.8253,42.7571,42.7961,14100.0
2005-10-04 11:10:00,43.94,43.95,43.89,43.92,5400.0,42.7961,42.8058,42.7474,42.7766,5400.0
2005-10-04 11:20:00,43.93,44.05,43.93,44.05,7600.0,42.7863,42.9032,42.7863,42.9032,7600.0
2005-10-04 11:30:00,44.06,44.25,44.06,44.25,15900.0,42.913,43.098,42.913,43.098,15900.0
2005-10-04 11:40:00,44.25,44.25,44.23,44.25,5500.0,43.098,43.098,43.0785,43.098,5500.0
2005-10-04 11:50:00,44.25,44.25,44.23,44.25,22300.0,43.098,43.098,43.0785,43.098,22300.0
2005-10-04 12:00:00,44.22,44.22,44.15,44.16,6100.0,43.0688,43.0688,43.0006,43.0104,6100.0
2005-10-04 12:10:00,44.16,44.17,44.16,44.16,6300.0,43.0104,43.0201,43.0104,43.0104,6300.0
2005-10-04 12:20:00,44.17,44.17,44.05,44.05,8400.0,43.0201,43.0201,42.9032,42.9032,8400.0
2005-10-04 12:30:00,44.06,44.1,44.0,44.01,6600.0,42.913,42.9519,42.8545,42.8643,6600.0
2005-10-04 12:40:00,44.02,44.04,43.96,43.97,8000.0,42.874,42.8935,42.8156,42.8253,8000.0
2005-10-04 12:50:00,43.98,44.01,43.98,44.01,8500.0,42.835,42.8643,42.835,42.8643,8500.0
2005-10-04 13:00:00,44.01,44.11,44.0,44.08,18000.0,42.8643,42.9617,42.8545,42.9324,18000.0
2005-10-04 13:10:00,44.08,44.08,44.04,44.04,3900.0,42.9324,42.9324,42.8935,42.8935,3900.0
2005-10-04 13:20:00,44.05,44.05,44.04,44.04,7100.0,42.9032,42.9032,42.8935,42.8935,7100.0
2005-10-04 13:30:00,44.04,44.05,43.97,43.99,6900.0,42.8935,42.9032,42.8253,42.8448,6900.0
2005-10-04 13:40:00,43.99,44.0,43.96,43.98,3300.0,42.8448,42.8545,42.8156,42.835,3300.0
2005-10-04 13:50:00,43.98,43.99,43.97,43.98,3000.0,42.835,42.8448,42.8253,42.835,3000.0
2005-10-04 14:00:00,43.98,43.99,43.97,43.98,4700.0,42.835,42.8448,42.8253,42.835,4700.0
2005-10-04 14:10:00,43.99,43.99,43.98,43.98,2900.0,42.8448,42.8448,42.835,42.835,2900.0
2005-10-04 14:20:00,43.98,43.99,43.9,43.9,5400.0,42.835,42.8448,42.7571,42.7571,5400.0
2005-10-04 14:30:00,43.9,43.92,43.87,43.89,6200.0,42.7571,42.7766,42.7279,42.7474,6200.0
2005-10-04 14:40:00,43.89,43.89,43.77,43.83,7300.0,42.7474,42.7474,42.6305,42.689,7300.0
2005-10-04 14:50:00,43.84,43.84,43.64,43.68,9800.0,42.6987,42.6987,42.5039,42.5429,9800.0
2005-10-04 15:00:00,43.68,43.69,43.6,43.6,8200.0,42.5429,42.5526,42.4649,42.4649,8200.0
2005-10-04 15:10:00,43.58,43.6,43.53,43.54,10800.0,42.4455,42.4649,42.3968,42.4065,10800.0
2005-10-04 15:20:00,43.54,43.55,43.51,43.54,24500.0,42.4065,42.4162,42.3773,42.4065,24500.0
2005-10-04 15:30:00,43.54,43.6,43.5,43.5,11900.0,42.4065,42.4649,42.3675,42.3675,11900.0
2005-10-04 15:40:00,43.49,43.49,43.3,43.31,34100.0,42.3578,42.3578,42.1727,42.1825,34100.0
2005-10-04 15:50:00,43.33,43.33,43.2,43.26,67600.0,42.202,42.202,42.0754,42.1338,67600.0
2005-10-05 09:30:00,43.1,43.1,42.85,42.9,14900.0,41.978,41.978,41.7345,41.7832,14900.0
2005-10-05 09:40:00,42.88,42.97,42.84,42.97,7500.0,41.7637,41.8513,41.7247,41.8513,7500.0
2005-10-05 09:50:00,42.98,43.1,42.98,43.0,9500.0,41.8611,41.978,41.8611,41.8806,9500.0
2005-10-05 10:00:00,43.02,43.06,42.85,42.85,20800.0,41.9,41.939,41.7345,41.7345,20800.0
2005-10-05 10:10:00,42.82,42.83,42.79,42.79,23200.0,41.7052,41.715,41.676,41.676,23200.0
2005-10-05 10:20:00,42.8,42.82,42.78,42.79,16000.0,41.6858,41.7052,41.6663,41.676,16000.0
2005-10-05 10:30:00,42.78,42.82,42.76,42.82,8000.0,41.6663,41.7052,41.6468,41.7052,8000.0
2005-10-05 10:40:00,42.83,42.92,42.83,42.89,8700.0,41.715,41.8026,41.715,41.7734,8700.0
2005-10-05 10:50:00,42.89,42.91,42.89,42.91,7600.0,41.7734,41.7929,41.7734,41.7929,7600.0
2005-10-05 11:00:00,42.92,42.96,42.91,42.95,8500.0,41.8026,41.8416,41.7929,41.8319,8500.0
2005-10-05 11:10:00,42.96,42.99,42.94,42.99,6300.0,41.8416,41.8708,41.8221,41.8708,6300.0
2005-10-05 11:20:00,43.0,43.01,42.9,42.9,11400.0,41.8806,41.8903,41.7832,41.7832,11400.0
2005-10-05 11:30:00,42.88,42.91,42.87,42.91,3600.0,41.7637,41.7929,41.7539,41.7929,3600.0
2005-10-05 11:40:00,42.92,42.92,42.82,42.84,8200.0,41.8026,41.8026,41.7052,41.7247,8200.0
2005-10-05 11:50:00,42.86,42.88,42.81,42.88,6400.0,41.7442,41.7637,41.6955,41.7637,6400.0
2005-10-05 12:00:00,42.88,42.89,42.82,42.89,3600.0,41.7637,41.7734,41.7052,41.7734,3600.0
2005-10-05 12:10:00,42.91,42.97,42.84,42.97,8300.0,41.7929,41.8513,41.7247,41.8513,8300.0
2005-10-05 12:20:00,42.96,42.99,42.96,42.97,5300.0,41.8416,41.8708,41.8416,41.8513,5300.0
2005-10-05 12:30:00,42.98,42.98,42.92,42.96,6300.0,41.8611,41.8611,41.8026,41.8416,6300.0
2005-10-05 12:40:00,42.95,42.95,42.94,42.95,3800.0,41.8319,41.8319,41.8221,41.8319,3800.0
2005-10-05 12:50:00,42.95,42.96,42.92,42.94,6100.0,41.8319,41.8416,41.8026,41.8221,6100.0
2005-10-05 13:00:00,42.93,42.97,42.93,42.96,7600.0,41.8124,41.8513,41.8124,41.8416,7600.0
2005-10-05 13:10:00,42.97,42.97,42.95,42.96,6900.0,41.8513,41.8513,41.8319,41.8416,6900.0
2005-10-05 13:20:00,42.96,42.98,42.96,42.97,14700.0,41.8416,41.8611,41.8416,41.8513,14700.0
2005-10-05 13:30:00,42.97,42.98,42.93,42.97,4900.0,41.8513,41.8611,41.8124,41.8513,4900.0
2005-10-05 13:40:00,42.96,42.97,42.93,42.94,4200.0,41.8416,41.8513,41.8124,41.8221,4200.0
2005-10-05 13:50:00,42.96,42.97,42.91,42.97,3900.0,41.8416,41.8513,41.7929,41.8513,3900.0
2005-10-05 14:00:00,42.97,42.97,42.96,42.97,6000.0,41.8513,41.8513,41.8416,41.8513,6000.0
2005-10-05 14:10:00,42.97,43.0,42.96,42.98,6700.0,41.8513,41.8806,41.8416,41.8611,6700.0
2005-10-05 14:20:00,42.97,43.01,42.96,43.01,47300.0,41.8513,41.8903,41.8416,41.8903,47300.0
2005-10-05 14:30:00,43.02,43.06,43.02,43.04,8600.0,41.9,41.939,41.9,41.9195,8600.0
2005-10-05 14:40:00,43.05,43.06,43.03,43.03,11300.0,41.9293,41.939,41.9098,41.9098,11300.0
2005-10-05 14:50:00,43.03,43.05,42.98,43.0,12100.0,41.9098,41.9293,41.8611,41.8806,12100.0
2005-10-05 15:00:00,43.0,43.0,42.91,42.94,5000.0,41.8806,41.8806,41.7929,41.8221,5000.0
2005-10-05 15:10:00,42.96,42.97,42.81,42.84,7800.0,41.8416,41.8513,41.6955,41.7247,7800.0
2005-10-05 15:20:00,42.85,42.86,42.74,42.75,7500.0,41.7345,41.7442,41.6273,41.6371,7500.0
2005-10-05 15:30:00,42.8,42.82,42.72,42.75,9000.0,41.6858,41.7052,41.6078,41.6371,9000.0
2005-10-05 15:40:00,42.75,42.75,42.66,42.66,13000.0,41.6371,41.6371,41.5494,41.5494,13000.0
2005-10-05 15:50:00,42.68,42.68,42.42,42.48,45400.0,41.5689,41.5689,41.3157,41.3741,45400.0
2005-10-06 09:30:00,42.43,42.51,41.95,42.5,35600.0,41.3254,41.4033,40.8579,41.3936,35600.0
2005-10-06 09:40:00,42.5,42.5,42.2,42.2,43800.0,41.3936,41.3936,41.1014,41.1014,43800.0
2005-10-06 09:50:00,42.2,42.36,41.97,42.34,16100.0,41.1014,41.2572,40.8774,41.2377,16100.0
2005-10-06 10:00:00,42.34,42.47,42.23,42.3,13700.0,41.2377,41.3644,41.1306,41.1988,13700.0
2005-10-06 10:10:00,42.22,42.45,42.22,42.28,15700.0,41.1209,41.3449,41.1209,41.1793,15700.0
2005-10-06 10:20:00,42.23,42.35,42.23,42.34,6700.0,41.1306,41.2475,41.1306,41.2377,6700.0
2005-10-06 10:30:00,42.34,42.41,42.33,42.4,12100.0,41.2377,41.3059,41.228,41.2962,12100.0
2005-10-06 10:40:00,42.41,42.45,42.39,42.41,24000.0,41.3059,41.3449,41.2864,41.3059,24000.0
2005-10-06 10:50:00,42.41,42.42,42.33,42.39,11100.0,41.3059,41.3157,41.228,41.2864,11100.0
2005-10-06 11:00:00,42.4,42.47,42.38,42.45,13900.0,41.2962,41.3644,41.2767,41.3449,13900.0
2005-10-06 11:10:00,42.47,42.68,42.47,42.68,14300.0,41.3644,41.5689,41.3644,41.5689,14300.0
2005-10-06 11:20:00,42.66,42.71,42.49,42.49,15100.0,41.5494,41.5981,41.3838,41.3838,15100.0
2005-10-06 11:30:00,42.47,42.49,42.41,42.41,38700.0,41.3644,41.3838,41.3059,41.3059,38700.0
2005-10-06 11:40:00,42.41,42.47,42.4,42.46,9600.0,41.3059,41.3644,41.2962,41.3546,9600.0
2005-10-06 11:50:00,42.49,42.57,42.49,42.52,9600.0,41.3838,41.4618,41.3838,41.4131,9600.0
2005-10-06 12:00:00,42.53,42.57,42.52,42.52,7600.0,41.4228,41.4618,41.4131,41.4131,7600.0
2005-10-06 12:10:00,42.53,42.53,42.48,42.5,17300.0,41.4228,41.4228,41.3741,41.3936,17300.0
2005-10-06 12:20:00,42.45,42.51,42.4,42.4,24000.0,41.3449,41.4033,41.2962,41.2962,24000.0
2005-10-06 12:30:00,42.44,42.46,42.38,42.46,11200.0,41.3351,41.3546,41.2767,41.3546,11200.0
2005-10-06 12:40:00,42.46,42.5,42.43,42.48,11000.0,41.3546,41.3936,41.3254,41.3741,11000.0
2005-10-06 12:50:00,42.48,42.61,42.47,42.58,21500.0,41.3741,41.5007,41.3644,41.4715,21500.0
2005-10-06 13:00:00,42.6,42.7,42.6,42.67,18600.0,41.491,41.5884,41.491,41.5592,18600.0
2005-10-06 13:10:00,42.67,42.82,42.66,42.75,15200.0,41.5592,41.7052,41.5494,41.6371,15200.0
2005-10-06 13:20:00,42.78,42.83,42.71,42.77,13700.0,41.6663,41.715,41.5981,41.6565,13700.0
2005-10-06 13:30:00,42.79,42.79,42.71,42.76,12200.0,41.676,41.676,41.5981,41.6468,12200.0
2005-10-06 13:40:00,42.76,42.79,42.71,42.75,16600.0,41.6468,41.676,41.5981,41.6371,16600.0
2005-10-06 13:50:00,42.76,42.81,42.68,42.68,27300.0,41.6468,41.6955,41.5689,41.5689,27300.0
2005-10-06 14:00:00,42.68,42.7,42.54,42.55,57700.0,41.5689,41.5884,41.4325,41.4423,57700.0
2005-10-06 14:10:00,42.56,42.65,42.56,42.65,10700.0,41.452,41.5397,41.452,41.5397,10700.0
2005-10-06 14:20:00,42.61,42.66,42.59,42.62,9500.0,41.5007,41.5494,41.4812,41.5105,9500.0
2005-10-06 14:30:00,42.62,42.62,42.56,42.6,12700.0,41.5105,41.5105,41.452,41.491,12700.0
2005-10-06 14:40:00,42.59,42.74,42.59,42.74,13800.0,41.4812,41.6273,41.4812,41.6273,13800.0
2005-10-06 14:50:00,42.73,42.73,42.55,42.59,24700.0,41.6176,41.6176,41.4423,41.4812,24700.0
2005-10-06 15:00:00,42.59,42.64,42.42,42.42,33800.0,41.4812,41.5299,41.3157,41.3157,33800.0
2005-10-06 15:10:00,42.43,42.54,42.41,42.54,29800.0,41.3254,41.4325,41.3059,41.4325,29800.0
2005-10-06 15:20:00,42.54,42.56,42.5,42.53,62900.0,41.4325,41.452,41.3936,41.4228,62900.0
2005-10-06 15:30:00,42.53,42.55,42.53,42.55,24500.0,41.4228,41.4423,41.4228,41.4423,24500.0
2005-10-06 15:40:00,42.55,42.64,42.55,42.6,41100.0,41.4423,41.5299,41.4423,41.491,41100.0
2005-10-06 15:50:00,42.61,42.7,42.6,42.7,41100.0,41.5007,41.5884,41.491,41.5884,41100.0
2005-10-07 09:30:00,43.25,43.44,43.21,43.39,37200.0,42.1241,42.3091,42.0851,42.2604,37200.0
2005-10-07 09:40:00,43.39,43.39,43.23,43.28,14800.0,42.2604,42.2604,42.1046,42.1533,14800.0
2005-10-07 09:50:00,43.23,43.25,43.12,43.2,15200.0,42.1046,42.1241,41.9974,42.0754,15200.0
2005-10-07 10:00:00,43.2,43.2,43.0,43.01,11600.0,42.0754,42.0754,41.8806,41.8903,11600.0
2005-10-07 10:10:00,43.01,43.02,43.0,43.0,9500.0,41.8903,41.9,41.8806,41.8806,9500.0
2005-10-07 10:20:00,43.0,43.0,42.75,42.79,24300.0,41.8806,41.8806,41.6371,41.676,24300.0
2005-10-07 10:30:00,42.78,42.78,42.56,42.64,18900.0,41.6663,41.6663,41.452,41.5299,18900.0
2005-10-07 10:40:00,42.55,42.6,42.45,42.46,13200.0,41.4423,41.491,41.3449,41.3546,13200.0
2005-10-07 10:50:00,42.47,42.57,42.47,42.56,6900.0,41.3644,41.4618,41.3644,41.452,6900.0
2005-10-07 11:00:00,42.58,42.59,42.53,42.59,7000.0,41.4715,41.4812,41.4228,41.4812,7000.0
2005-10-07 11:10:00,42.61,42.74,42.59,42.74,13700.0,41.5007,41.6273,41.4812,41.6273,13700.0
2005-10-07 11:20:00,42.73,42.8,42.7,42.8,5200.0,41.6176,41.6858,41.5884,41.6858,5200.0
2005-10-07 11:30:00,42.8,42.85,42.67,42.67,10500.0,41.6858,41.7345,41.5592,41.5592,10500.0
2005-10-07 11:40:00,42.71,42.78,42.66,42.66,4700.0,41.5981,41.6663,41.5494,41.5494,4700.0
2005-10-07 11:50:00,42.67,42.79,42.67,42.79,5600.0,41.5592,41.676,41.5592,41.676,5600.0
2005-10-07 12:00:00,42.79,42.86,42.78,42.85,14300.0,41.676,41.7442,41.6663,41.7345,14300.0
2005-10-07 12:10:00,42.86,42.86,42.74,42.78,9300.0,41.7442,41.7442,41.6273,41.6663,9300.0
2005-10-07 12:20:00,42.76,42.83,42.75,42.82,3700.0,41.6468,41.715,41.6371,41.7052,3700.0
2005-10-07 12:30:00,42.81,42.85,42.81,42.85,2200.0,41.6955,41.7345,41.6955,41.7345,2200.0
2005-10-07 12:40:00,42.84,42.86,42.82,42.84,3000.0,41.7247,41.7442,41.7052,41.7247,3000.0
2005-10-07 12:50:00,42.84,42.86,42.84,42.86,1900.0,41.7247,41.7442,41.7247,41.7442,1900.0
2005-10-07 13:00:00,42.86,42.86,42.81,42.86,6500.0,41.7442,41.7442,41.6955,41.7442,6500.0
2005-10-07 13:10:00,42.85,42.87,42.84,42.86,6800.0,41.7345,41.7539,41.7247,41.7442,6800.0
2005-10-07 13:20:00,42.86,42.9,42.86,42.89,10800.0,41.7442,41.7832,41.7442,41.7734,10800.0
2005-10-07 13:30:00,42.87,42.9,42.86,42.89,4100.0,41.7539,41.7832,41.7442,41.7734,4100.0
2005-10-07 13:40:00,42.89,42.89,42.88,42.89,8600.0,41.7734,41.7734,41.7637,41.7734,8600.0
2005-10-07 13:50:00,42.89,42.89,42.84,42.86,8500.0,41.7734,41.7734,41.7247,41.7442,8500.0
2005-10-07 14:00:00,42.85,42.86,42.8,42.83,6400.0,41.7345,41.7442,41.6858,41.715,6400.0
2005-10-07 14:10:00,42.81,42.83,42.8,42.81,3400.0,41.6955,41.715,41.6858,41.6955,3400.0
2005-10-07 14:20:00,42.81,42.85,42.81,42.84,3500.0,41.6955,41.7345,41.6955,41.7247,3500.0
2005-10-07 14:30:00,42.84,42.84,42.79,42.81,3900.0,41.7247,41.7247,41.676,41.6955,3900.0
2005-10-07 14:40:00,42.82,42.85,42.81,42.84,8300.0,41.7052,41.7345,41.6955,41.7247,8300.0
2005-10-07 14:50:00,42.83,42.85,42.76,42.78,7000.0,41.715,41.7345,41.6468,41.6663,7000.0
2005-10-07 15:00:00,42.76,42.79,42.76,42.79,8800.0,41.6468,41.676,41.6468,41.676,8800.0
2005-10-07 15:10:00,42.79,42.8,42.77,42.78,12600.0,41.676,41.6858,41.6565,41.6663,12600.0
2005-10-07 15:20:00,42.78,42.8,42.77,42.79,11300.0,41.6663,41.6858,41.6565,41.676,11300.0
2005-10-07 15:30:00,42.78,42.85,42.78,42.84,6900.0,41.6663,41.7345,41.6663,41.7247,6900.0
2005-10-07 15:40:00,42.85,42.85,42.8,42.85,7700.0,41.7345,41.7345,41.6858,41.7345,7700.0
2005-10-07 15:50:00,42.85,42.9,42.85,42.89,25700.0,41.7345,41.7832,41.7345,41.7734,25700.0
2005-10-10 09:30:00,42.97,42.98,42.88,42.88,9600.0,41.8513,41.8611,41.7637,41.7637,9600.0
2005-10-10 09:40:00,42.88,42.88,42.78,42.78,4600.0,41.7637,41.7637,41.6663,41.6663,4600.0
2005-10-10 09:50:00,42.77,42.86,42.7,42.75,5300.0,41.6565,41.7442,41.5884,41.6371,5300.0
2005-10-10 10:00:00,42.73,42.73,42.51,42.53,7600.0,41.6176,41.6176,41.4033,41.4228,7600.0
2005-10-10 10:10:00,42.57,42.57,42.33,42.51,8100.0,41.4618,41.4618,41.228,41.4033,8100.0
2005-10-10 10:20:00,42.53,42.63,42.52,42.52,5500.0,41.4228,41.5202,41.4131,41.4131,5500.0
2005-10-10 10:30:00,42.5,42.5,42.44,42.49,5400.0,41.3936,41.3936,41.3351,41.3838,5400.0
2005-10-10 10:40:00,42.49,42.52,42.38,42.38,3200.0,41.3838,41.4131,41.2767,41.2767,3200.0
2005-10-10 10:50:00,42.38,42.39,42.27,42.35,5300.0,41.2767,41.2864,41.1696,41.2475,5300.0
2005-10-10 11:00:00,42.37,42.45,42.37,42.45,5300.0,41.267,41.3449,41.267,41.3449,5300.0
2005-10-10 11:10:00,42.46,42.46,42.32,42.32,4900.0,41.3546,41.3546,41.2183,41.2183,4900.0
2005-10-10 11:20:00,42.3,42.34,42.25,42.3,5500.0,41.1988,41.2377,41.1501,41.1988,5500.0
2005-10-10 11:30:00,42.31,42.36,42.24,42.28,4900.0,41.2085,41.2572,41.1403,41.1793,4900.0
2005-10-10 11:40:00,42.24,42.31,42.2,42.25,4400.0,41.1403,41.2085,41.1014,41.1501,4400.0
2005-10-10 11:50:00,42.25,42.32,42.21,42.26,3700.0,41.1501,41.2183,41.1111,41.1598,3700.0
2005-10-10 12:00:00,42.31,42.35,42.25,42.35,1400.0,41.2085,41.2475,41.1501,41.2475,1400.0
2005-10-10 12:10:00,42.36,42.4,42.35,42.37,1800.0,41.2572,41.2962,41.2475,41.267,1800.0
2005-10-10 12:20:00,42.39,42.4,42.36,42.38,700.0,41.2864,41.2962,41.2572,41.2767,700.0
2005-10-10 12:30:00,42.36,42.43,42.33,42.4,3300.0,41.2572,41.3254,41.228,41.2962,3300.0
2005-10-10 12:40:00,42.39,42.44,42.39,42.44,2600.0,41.2864,41.3351,41.2864,41.3351,2600.0
2005-10-10 12:50:00,42.44,42.51,42.44,42.46,4600.0,41.3351,41.4033,41.3351,41.3546,4600.0
2005-10-10 13:00:00,42.44,42.48,42.44,42.44,400.0,41.3351,41.3741,41.3351,41.3351,400.0
2005-10-10 13:10:00,42.46,42.49,42.42,42.46,3200.0,41.3546,41.3838,41.3157,41.3546,3200.0
2005-10-10 13:20:00,42.42,42.42,42.29,42.38,9000.0,41.3157,41.3157,41.189,41.2767,9000.0
2005-10-10 13:30:00,42.37,42.48,42.37,42.44,4500.0,41.267,41.3741,41.267,41.3351,4500.0
2005-10-10 13:40:00,42.43,42.45,42.39,42.39,8000.0,41.3254,41.3449,41.2864,41.2864,8000.0
2005-10-10 13:50:00,42.39,42.39,42.34,42.34,1000.0,41.2864,41.2864,41.2377,41.2377,1000.0
2005-10-10 14:00:00,42.34,42.35,42.25,42.25,3000.0,41.2377,41.2475,41.1501,41.1501,3000.0
2005-10-10 14:10:00,42.23,42.27,42.2,42.2,5000.0,41.1306,41.1696,41.1014,41.1014,5000.0
2005-10-10 14:20:00,42.21,42.21,42.09,42.16,8900.0,41.1111,41.1111,40.9943,41.0624,8900.0
2005-10-10 14:30:00,42.17,42.19,42.12,42.13,5500.0,41.0722,41.0916,41.0235,41.0332,5500.0
2005-10-10 14:40:00,42.13,42.13,42.04,42.04,10600.0,41.0332,41.0332,40.9456,40.9456,10600.0
2005-10-10 14:50:00,42.03,42.17,42.03,42.16,8600.0,40.9358,41.0722,40.9358,41.0624,8600.0
2005-10-10 15:00:00,42.16,42.3,42.15,42.3,6900.0,41.0624,41.1988,41.0527,41.1988,6900.0
2005-10-10 15:10:00,42.28,42.28,42.15,42.23,8700.0,41.1793,41.1793,41.0527,41.1306,8700.0
2005-10-10 15:20:00,42.24,42.28,42.21,42.26,7200.0,41.1403,41.1793,41.1111,41.1598,7200.0
2005-10-10 15:30:00,42.26,42.44,42.23,42.44,9900.0,41.1598,41.3351,41.1306,41.3351,9900.0
2005-10-10 15:40:00,42.43,42.43,42.33,42.34,17200.0,41.3254,41.3254,41.228,41.2377,17200.0
2005-10-10 15:50:00,42.34,42.4,42.28,42.35,19300.0,41.2377,41.2962,41.1793,41.2475,19300.0
2005-10-11 09:30:00,42.45,42.5,42.36,42.45,14400.0,41.3449,41.3936,41.2572,41.3449,14400.0
2005-10-11 09:40:00,42.44,42.5,42.37,42.43,8900.0,41.3351,41.3936,41.267,41.3254,8900.0
2005-10-11 09:50:00,42.45,42.73,42.44,42.73,8600.0,41.3449,41.6176,41.3351,41.6176,8600.0
2005-10-11 10:00:00,42.75,42.86,42.72,42.77,11200.0,41.6371,41.7442,41.6078,41.6565,11200.0
2005-10-11 10:10:00,42.77,42.81,42.77,42.78,4700.0,41.6565,41.6955,41.6565,41.6663,4700.0
2005-10-11 10:20:00,42.77,42.9,42.77,42.86,9300.0,41.6565,41.7832,41.6565,41.7442,9300.0
2005-10-11 10:30:00,42.85,42.85,42.71,42.71,6800.0,41.7345,41.7345,41.5981,41.5981,6800.0
2005-10-11 10:40:00,42.73,42.73,42.68,42.68,6800.0,41.6176,41.6176,41.5689,41.5689,6800.0
2005-10-11 10:50:00,42.68,42.68,42.56,42.59,7700.0,41.5689,41.5689,41.452,41.4812,7700.0
2005-10-11 11:00:00,42.57,42.59,42.51,42.53,5600.0,41.4618,41.4812,41.4033,41.4228,5600.0
2005-10-11 11:10:00,42.52,42.52,42.44,42.45,5200.0,41.4131,41.4131,41.3351,41.3449,5200.0
2005-10-11 11:20:00,42.45,42.56,42.45,42.5,6800.0,41.3449,41.452,41.3449,41.3936,6800.0
2005-10-11 11:30:00,42.5,42.5,42.33,42.33,5200.0,41.3936,41.3936,41.228,41.228,5200.0
2005-10-11 11:40:00,42.33,42.38,42.3,42.38,7300.0,41.228,41.2767,41.1988,41.2767,7300.0
2005-10-11 11:50:00,42.37,42.4,42.29,42.3,4000.0,41.267,41.2962,41.189,41.1988,4000.0
2005-10-11 12:00:00,42.31,42.34,42.3,42.3,4100.0,41.2085,41.2377,41.1988,41.1988,4100.0
2005-10-11 12:10:00,42.3,42.3,42.22,42.23,2000.0,41.1988,41.1988,41.1209,41.1306,2000.0
2005-10-11 12:20:00,42.21,42.22,42.16,42.18,4500.0,41.1111,41.1209,41.0624,41.0819,4500.0
2005-10-11 12:30:00,42.17,42.18,42.05,42.09,8600.0,41.0722,41.0819,40.9553,40.9943,8600.0
2005-10-11 12:40:00,42.08,42.09,42.03,42.04,10600.0,40.9845,40.9943,40.9358,40.9456,10600.0
2005-10-11 12:50:00,42.04,42.04,41.8,41.83,30300.0,40.9456,40.9456,40.7118,40.741,30300.0
2005-10-11 13:00:00,41.83,41.98,41.83,41.93,9800.0,40.741,40.8871,40.741,40.8384,9800.0
2005-10-11 13:10:00,41.99,42.03,41.9,41.95,12700.0,40.8969,40.9358,40.8092,40.8579,12700.0
2005-10-11 13:20:00,41.94,41.99,41.9,41.99,9400.0,40.8482,40.8969,40.8092,40.8969,9400.0
2005-10-11 13:30:00,41.94,42.0,41.94,41.97,6000.0,40.8482,40.9066,40.8482,40.8774,6000.0
2005-10-11 13:40:00,41.98,41.99,41.97,41.99,6300.0,40.8871,40.8969,40.8774,40.8969,6300.0
2005-10-11 13:50:00,41.99,41.99,41.94,41.96,5100.0,40.8969,40.8969,40.8482,40.8676,5100.0
2005-10-11 14:00:00,41.96,41.98,41.78,41.9,9700.0,40.8676,40.8871,40.6923,40.8092,9700.0
2005-10-11 14:10:00,41.9,42.13,41.9,42.1,11700.0,40.8092,41.0332,40.8092,41.004,11700.0
2005-10-11 14:20:00,42.09,42.31,42.07,42.25,12600.0,40.9943,41.2085,40.9748,41.1501,12600.0
2005-10-11 14:30:00,42.24,42.35,42.19,42.33,14200.0,41.1403,41.2475,41.0916,41.228,14200.0
2005-10-11 14:40:00,42.34,42.4,42.31,42.39,9800.0,41.2377,41.2962,41.2085,41.2864,9800.0
2005-10-11 14:50:00,42.39,42.42,42.3,42.3,8400.0,41.2864,41.3157,41.1988,41.1988,8400.0
2005-10-11 15:00:00,42.31,42.41,42.3,42.35,10300.0,41.2085,41.3059,41.1988,41.2475,10300.0
2005-10-11 15:10:00,42.36,42.4,42.34,42.36,9000.0,41.2572,41.2962,41.2377,41.2572,9000.0
2005-10-11 15:20:00,42.34,42.34,42.21,42.21,10300.0,41.2377,41.2377,41.1111,41.1111,10300.0
2005-10-11 15:30:00,42.22,42.22,42.14,42.19,13900.0,41.1209,41.1209,41.0429,41.0916,13900.0
2005-10-11 15:40:00,42.19,42.35,42.19,42.24,15200.0,41.0916,41.2475,41.0916,41.1403,15200.0
2005-10-11 15:50:00,42.24,42.33,42.2,42.26,23900.0,41.1403,41.228,41.1014,41.1598,23900.0
2005-10-12 09:30:00,42.11,42.36,42.11,42.31,4700.0,41.0137,41.2572,41.0137,41.2085,4700.0
2005-10-12 09:40:00,42.32,42.5,42.17,42.48,7300.0,41.2183,41.3936,41.0722,41.3741,7300.0
2005-10-12 09:50:00,42.5,42.51,42.2,42.23,5700.0,41.3936,41.4033,41.1014,41.1306,5700.0
2005-10-12 10:00:00,42.29,42.31,42.16,42.16,3900.0,41.189,41.2085,41.0624,41.0624,3900.0
2005-10-12 10:10:00,42.1,42.1,41.9,41.94,5100.0,41.004,41.004,40.8092,40.8482,5100.0
2005-10-12 10:20:00,41.93,41.98,41.93,41.96,2300.0,40.8384,40.8871,40.8384,40.8676,2300.0
2005-10-12 10:30:00,41.97,42.0,41.84,41.89,5700.0,40.8774,40.9066,40.7508,40.7995,5700.0
2005-10-12 10:40:00,41.88,41.98,41.88,41.98,3700.0,40.7897,40.8871,40.7897,40.8871,3700.0
2005-10-12 10:50:00,41.99,41.99,41.87,41.91,16100.0,40.8969,40.8969,40.78,40.8189,16100.0
2005-10-12 11:00:00,41.88,41.92,41.86,41.92,12400.0,40.7897,40.8287,40.7702,40.8287,12400.0
2005-10-12 11:10:00,41.93,41.99,41.93,41.99,10400.0,40.8384,40.8969,40.8384,40.8969,10400.0
2005-10-12 11:20:00,41.97,41.98,41.95,41.97,5500.0,40.8774,40.8871,40.8579,40.8774,5500.0
2005-10-12 11:30:00,41.97,41.97,41.93,41.93,10800.0,40.8774,40.8774,40.8384,40.8384,10800.0
2005-10-12 11:40:00,41.91,41.91,41.79,41.8,54900.0,40.8189,40.8189,40.7021,40.7118,54900.0
2005-10-12 11:50:00,41.79,41.79,41.62,41.63,7200.0,40.7021,40.7021,40.5365,40.5462,7200.0
2005-10-12 12:00:00,41.62,41.65,41.53,41.62,8700.0,40.5365,40.5657,40.4488,40.5365,8700.0
2005-10-12 12:10:00,41.6,41.69,41.6,41.66,7700.0,40.517,40.6047,40.517,40.5754,7700.0
2005-10-12 12:20:00,41.64,41.67,41.63,41.65,14000.0,40.556,40.5852,40.5462,40.5657,14000.0
2005-10-12 12:30:00,41.66,41.67,41.62,41.64,6400.0,40.5754,40.5852,40.5365,40.556,6400.0
2005-10-12 12:40:00,41.61,41.64,41.55,41.55,2500.0,40.5267,40.556,40.4683,40.4683,2500.0
2005-10-12 12:50:00,41.56,41.57,41.54,41.56,3300.0,40.478,40.4878,40.4586,40.478,3300.0
2005-10-12 13:00:00,41.54,41.58,41.54,41.57,3700.0,40.4586,40.4975,40.4586,40.4878,3700.0
2005-10-12 13:10:00,41.58,41.66,41.48,41.66,11300.0,40.4975,40.5754,40.4001,40.5754,11300.0
2005-10-12 13:20:00,41.66,41.69,41.6,41.62,19300.0,40.5754,40.6047,40.517,40.5365,19300.0
2005-10-12 13:30:00,41.62,41.62,41.54,41.56,2200.0,40.5365,40.5365,40.4586,40.478,2200.0
2005-10-12 13:40:00,41.56,41.56,41.37,41.41,7400.0,40.478,40.478,40.293,40.332,7400.0
2005-10-12 13:50:00,41.43,41.51,41.43,41.44,2900.0,40.3514,40.4293,40.3514,40.3612,2900.0
2005-10-12 14:00:00,41.44,41.6,41.37,41.38,7800.0,40.3612,40.517,40.293,40.3027,7800.0
2005-10-12 14:10:00,41.37,41.37,41.31,41.35,6100.0,40.293,40.293,40.2346,40.2735,6100.0
2005-10-12 14:20:00,41.33,41.33,41.12,41.2,17500.0,40.254,40.254,40.0495,40.1274,17500.0
2005-10-12 14:30:00,41.2,41.26,41.2,41.23,14600.0,40.1274,40.1859,40.1274,40.1566,14600.0
2005-10-12 14:40:00,41.22,41.3,41.22,41.29,10100.0,40.1469,40.2248,40.1469,40.2151,10100.0
2005-10-12 14:50:00,41.26,41.33,41.26,41.28,25000.0,40.1859,40.254,40.1859,40.2053,25000.0
2005-10-12 15:00:00,41.3,41.48,41.29,41.48,7000.0,40.2248,40.4001,40.2151,40.4001,7000.0
2005-10-12 15:10:00,41.47,41.48,41.42,41.47,7000.0,40.3904,40.4001,40.3417,40.3904,7000.0
2005-10-12 15:20:00,41.47,41.57,41.47,41.57,8200.0,40.3904,40.4878,40.3904,40.4878,8200.0
2005-10-12 15:30:00,41.57,41.57,41.37,41.37,14400.0,40.4878,40.4878,40.293,40.293,14400.0
2005-10-12 15:40:00,41.37,41.62,41.37,41.6,9200.0,40.293,40.5365,40.293,40.517,9200.0
2005-10-12 15:50:00,41.59,41.62,41.49,41.51,13900.0,40.5073,40.5365,40.4099,40.4293,13900.0
2005-10-13 09:30:00,41.57,41.9,41.57,41.76,11300.0,40.4878,40.8092,40.4878,40.6728,11300.0
2005-10-13 09:40:00,41.72,41.72,41.56,41.6,10700.0,40.6339,40.6339,40.478,40.517,10700.0
2005-10-13 09:50:00,41.62,41.63,41.5,41.52,8800.0,40.5365,40.5462,40.4196,40.4391,8800.0
2005-10-13 10:00:00,41.52,41.54,41.47,41.53,11200.0,40.4391,40.4586,40.3904,40.4488,11200.0
2005-10-13 10:10:00,41.54,41.58,41.51,41.56,7100.0,40.4586,40.4975,40.4293,40.478,7100.0
2005-10-13 10:20:00,41.56,41.57,41.46,41.51,15500.0,40.478,40.4878,40.3807,40.4293,15500.0
2005-10-13 10:30:00,41.51,41.62,41.51,41.55,18300.0,40.4293,40.5365,40.4293,40.4683,18300.0
2005-10-13 10:40:00,41.56,41.65,41.56,41.58,10700.0,40.478,40.5657,40.478,40.4975,10700.0
2005-10-13 10:50:00,41.59,41.62,41.56,41.62,6800.0,40.5073,40.5365,40.478,40.5365,6800.0
2005-10-13 11:00:00,41.62,41.62,41.59,41.59,5600.0,40.5365,40.5365,40.5073,40.5073,5600.0
2005-10-13 11:10:00,41.59,41.59,41.36,41.38,18500.0,40.5073,40.5073,40.2833,40.3027,18500.0
2005-10-13 11:20:00,41.38,41.38,41.33,41.35,13500.0,40.3027,40.3027,40.254,40.2735,13500.0
2005-10-13 11:30:00,41.34,41.35,41.29,41.3,13000.0,40.2638,40.2735,40.2151,40.2248,13000.0
2005-10-13 11:40:00,41.3,41.3,41.18,41.18,15900.0,40.2248,40.2248,40.1079,40.1079,15900.0
2005-10-13 11:50:00,41.18,41.22,41.09,41.1,9200.0,40.1079,40.1469,40.0203,40.03,9200.0
2005-10-13 12:00:00,41.1,41.2,41.1,41.19,9600.0,40.03,40.1274,40.03,40.1177,9600.0
2005-10-13 12:10:00,41.18,41.18,41.11,41.11,12100.0,40.1079,40.1079,40.0398,40.0398,12100.0
2005-10-13 12:20:00,41.11,41.15,41.1,41.11,9400.0,40.0398,40.0787,40.03,40.0398,9400.0
2005-10-13 12:30:00,41.1,41.16,41.08,41.14,10300.0,40.03,40.0885,40.0105,40.069,10300.0
2005-10-13 12:40:00,41.15,41.2,41.12,41.2,6000.0,40.0787,40.1274,40.0495,40.1274,6000.0
2005-10-13 12:50:00,41.19,41.22,41.17,41.21,4700.0,40.1177,40.1469,40.0982,40.1372,4700.0
2005-10-13 13:00:00,41.23,41.24,41.18,41.21,6800.0,40.1566,40.1664,40.1079,40.1372,6800.0
2005-10-13 13:10:00,41.2,41.24,41.17,41.17,3700.0,40.1274,40.1664,40.0982,40.0982,3700.0
2005-10-13 13:20:00,41.18,41.19,41.13,41.15,3200.0,40.1079,40.1177,40.0592,40.0787,3200.0
2005-10-13 13:30:00,41.13,41.13,41.03,41.08,5800.0,40.0592,40.0592,39.9618,40.0105,5800.0
2005-10-13 13:40:00,41.07,41.07,40.89,40.92,16300.0,40.0008,40.0008,39.8255,39.8547,16300.0
2005-10-13 13:50:00,40.92,41.0,40.91,40.99,11300.0,39.8547,39.9326,39.845,39.9229,11300.0
2005-10-13 14:00:00,40.99,41.0,40.96,40.99,40000.0,39.9229,39.9326,39.8937,39.9229,40000.0
2005-10-13 14:10:00,41.0,41.08,40.93,41.07,12100.0,39.9326,40.0105,39.8644,40.0008,12100.0
2005-10-13 14:20:00,41.09,41.15,41.08,41.08,16100.0,40.0203,40.0787,40.0105,40.0105,16100.0
2005-10-13 14:30:00,41.08,41.24,41.02,41.24,44100.0,40.0105,40.1664,39.9521,40.1664,44100.0
2005-10-13 14:40:00,41.24,41.3,41.23,41.27,23900.0,40.1664,40.2248,40.1566,40.1956,23900.0
2005-10-13 14:50:00,41.27,41.29,41.25,41.29,9900.0,40.1956,40.2151,40.1761,40.2151,9900.0
2005-10-13 15:00:00,41.27,41.35,41.27,41.33,11300.0,40.1956,40.2735,40.1956,40.254,11300.0
2005-10-13 15:10:00,41.34,41.34,41.26,41.33,8000.0,40.2638,40.2638,40.1859,40.254,8000.0
2005-10-13 15:20:00,41.33,41.38,41.32,41.34,12500.0,40.254,40.3027,40.2443,40.2638,12500.0
2005-10-13 15:30:00,41.33,41.41,41.33,41.41,12500.0,40.254,40.332,40.254,40.332,12500.0
2005-10-13 15:40:00,41.42,41.53,41.36,41.51,20900.0,40.3417,40.4488,40.2833,40.4293,20900.0
2005-10-13 15:50:00,41.5,41.5,41.4,41.42,13200.0,40.4196,40.4196,40.3222,40.3417,13200.0
2005-10-14 09:30:00,41.45,41.52,41.43,41.43,7200.0,40.3709,40.4391,40.3514,40.3514,7200.0
2005-10-14 09:40:00,41.47,41.56,41.43,41.48,7000.0,40.3904,40.478,40.3514,40.4001,7000.0
2005-10-14 09:50:00,41.47,41.52,41.45,41.45,7000.0,40.3904,40.4391,40.3709,40.3709,7000.0
2005-10-14 10:00:00,41.44,41.65,41.43,41.61,7800.0,40.3612,40.5657,40.3514,40.5267,7800.0
2005-10-14 10:10:00,41.6,41.66,41.58,41.66,13100.0,40.517,40.5754,40.4975,40.5754,13100.0
2005-10-14 10:20:00,41.64,41.73,41.62,41.72,10300.0,40.556,40.6436,40.5365,40.6339,10300.0
2005-10-14 10:30:00,41.73,41.8,41.67,41.68,12000.0,40.6436,40.7118,40.5852,40.5949,12000.0
2005-10-14 10:40:00,41.71,41.77,41.69,41.75,14900.0,40.6241,40.6826,40.6047,40.6631,14900.0
2005-10-14 10:50:00,41.75,41.76,41.73,41.74,6000.0,40.6631,40.6728,40.6436,40.6534,6000.0
2005-10-14 11:00:00,41.73,41.73,41.62,41.62,6400.0,40.6436,40.6436,40.5365,40.5365,6400.0
2005-10-14 11:10:00,41.62,41.71,41.59,41.7,10600.0,40.5365,40.6241,40.5073,40.6144,10600.0
2005-10-14 11:20:00,41.7,41.73,41.56,41.63,8800.0,40.6144,40.6436,40.478,40.5462,8800.0
2005-10-14 11:30:00,41.64,41.75,41.64,41.75,7500.0,40.556,40.6631,40.556,40.6631,7500.0
2005-10-14 11:40:00,41.76,41.83,41.7,41.83,10500.0,40.6728,40.741,40.6144,40.741,10500.0
2005-10-14 11:50:00,41.83,41.99,41.83,41.98,10600.0,40.741,40.8969,40.741,40.8871,10600.0
2005-10-14 12:00:00,41.99,42.15,41.97,42.15,14100.0,40.8969,41.0527,40.8774,41.0527,14100.0
2005-10-14 12:10:00,42.15,42.31,42.13,42.19,10200.0,41.0527,41.2085,41.0332,41.0916,10200.0
2005-10-14 12:20:00,42.2,42.2,42.16,42.18,3500.0,41.1014,41.1014,41.0624,41.0819,3500.0
2005-10-14 12:30:00,42.18,42.19,42.18,42.19,5800.0,41.0819,41.0916,41.0819,41.0916,5800.0
2005-10-14 12:40:00,42.19,42.22,42.14,42.14,7400.0,41.0916,41.1209,41.0429,41.0429,7400.0
2005-10-14 12:50:00,42.14,42.14,42.01,42.01,4900.0,41.0429,41.0429,40.9163,40.9163,4900.0
2005-10-14 13:00:00,42.01,42.03,41.96,41.96,6300.0,40.9163,40.9358,40.8676,40.8676,6300.0
2005-10-14 13:10:00,41.95,41.95,41.87,41.88,7600.0,40.8579,40.8579,40.78,40.7897,7600.0
2005-10-14 13:20:00,41.89,41.89,41.81,41.85,3700.0,40.7995,40.7995,40.7215,40.7605,3700.0
2005-10-14 13:30:00,41.85,41.86,41.83,41.84,6400.0,40.7605,40.7702,40.741,40.7508,6400.0
2005-10-14 13:40:00,41.85,41.91,41.84,41.87,7700.0,40.7605,40.8189,40.7508,40.78,7700.0
2005-10-14 13:50:00,41.86,41.86,41.79,41.79,5000.0,40.7702,40.7702,40.7021,40.7021,5000.0
2005-10-14 14:00:00,41.79,41.8,41.75,41.76,5400.0,40.7021,40.7118,40.6631,40.6728,5400.0
2005-10-14 14:10:00,41.75,41.81,41.75,41.75,9400.0,40.6631,40.7215,40.6631,40.6631,9400.0
2005-10-14 14:20:00,41.76,41.83,41.75,41.78,6900.0,40.6728,40.741,40.6631,40.6923,6900.0
2005-10-14 14:30:00,41.78,41.79,41.74,41.75,13100.0,40.6923,40.7021,40.6534,40.6631,13100.0
2005-10-14 14:40:00,41.76,41.76,41.68,41.68,6300.0,40.6728,40.6728,40.5949,40.5949,6300.0
2005-10-14 14:50:00,41.68,41.82,41.68,41.82,7200.0,40.5949,40.7313,40.5949,40.7313,7200.0
2005-10-14 15:00:00,41.83,41.96,41.83,41.92,8800.0,40.741,40.8676,40.741,40.8287,8800.0
2005-10-14 15:10:00,41.92,41.92,41.83,41.86,7200.0,40.8287,40.8287,40.741,40.7702,7200.0
2005-10-14 15:20:00,41.86,41.88,41.83,41.83,8300.0,40.7702,40.7897,40.741,40.741,8300.0
2005-10-14 15:30:00,41.83,41.91,41.8,41.91,14000.0,40.741,40.8189,40.7118,40.8189,14000.0
2005-10-14 15:40:00,41.91,41.94,41.87,41.94,13300.0,40.8189,40.8482,40.78,40.8482,13300.0
2005-10-14 15:50:00,41.95,41.97,41.88,41.94,12200.0,40.8579,40.8774,40.7897,40.8482,12200.0
2005-10-17 09:30:00,42.02,42.08,41.87,42.05,10700.0,40.9261,40.9845,40.78,40.9553,10700.0
2005-10-17 09:40:00,42.1,42.16,41.91,41.97,8200.0,41.004,41.0624,40.8189,40.8774,8200.0
2005-10-17 09:50:00,41.98,41.98,41.86,41.92,7000.0,40.8871,40.8871,40.7702,40.8287,7000.0
2005-10-17 10:00:00,41.93,41.97,41.9,41.9,7000.0,40.8384,40.8774,40.8092,40.8092,7000.0
2005-10-17 10:10:00,41.9,41.99,41.87,41.96,6500.0,40.8092,40.8969,40.78,40.8676,6500.0
2005-10-17 10:20:00,42.0,42.04,41.97,42.04,4800.0,40.9066,40.9456,40.8774,40.9456,4800.0
2005-10-17 10:30:00,42.03,42.03,41.78,41.89,9400.0,40.9358,40.9358,40.6923,40.7995,9400.0
2005-10-17 10:40:00,41.89,41.94,41.85,41.93,6200.0,40.7995,40.8482,40.7605,40.8384,6200.0
2005-10-17 10:50:00,41.92,41.92,41.79,41.89,7500.0,40.8287,40.8287,40.7021,40.7995,7500.0
2005-10-17 11:00:00,41.87,41.89,41.84,41.85,4400.0,40.78,40.7995,40.7508,40.7605,4400.0
2005-10-17 11:10:00,41.84,41.86,41.75,41.86,5900.0,40.7508,40.7702,40.6631,40.7702,5900.0
2005-10-17 11:20:00,41.82,41.92,41.8,41.92,7500.0,40.7313,40.8287,40.7118,40.8287,7500.0
2005-10-17 11:30:00,41.89,41.89,41.71,41.71,6300.0,40.7995,40.7995,40.6241,40.6241,6300.0
2005-10-17 11:40:00,41.72,41.85,41.72,41.85,4900.0,40.6339,40.7605,40.6339,40.7605,4900.0
2005-10-17 11:50:00,41.86,41.86,41.77,41.82,4500.0,40.7702,40.7702,40.6826,40.7313,4500.0
2005-10-17 12:00:00,41.84,41.9,41.75,41.76,6100.0,40.7508,40.8092,40.6631,40.6728,6100.0
2005-10-17 12:10:00,41.75,41.79,41.74,41.77,22000.0,40.6631,40.7021,40.6534,40.6826,22000.0
2005-10-17 12:20:00,41.8,41.82,41.75,41.76,5300.0,40.7118,40.7313,40.6631,40.6728,5300.0
2005-10-17 12:30:00,41.78,41.79,41.71,41.74,3000.0,40.6923,40.7021,40.6241,40.6534,3000.0
2005-10-17 12:40:00,41.74,41.74,41.61,41.65,6800.0,40.6534,40.6534,40.5267,40.5657,6800.0
2005-10-17 12:50:00,41.65,41.7,41.62,41.66,5200.0,40.5657,40.6144,40.5365,40.5754,5200.0
2005-10-17 13:00:00,41.66,41.68,41.63,41.64,3400.0,40.5754,40.5949,40.5462,40.556,3400.0
2005-10-17 13:10:00,41.63,41.74,41.63,41.74,3100.0,40.5462,40.6534,40.5462,40.6534,3100.0
2005-10-17 13:20:00,41.74,41.92,41.74,41.88,9500.0,40.6534,40.8287,40.6534,40.7897,9500.0
2005-10-17 13:30:00,41.86,41.86,41.6,41.6,4200.0,40.7702,40.7702,40.517,40.517,4200.0
2005-10-17 13:40:00,41.59,41.67,41.55,41.67,5200.0,40.5073,40.5852,40.4683,40.5852,5200.0
2005-10-17 13:50:00,41.67,41.75,41.67,41.7,5100.0,40.5852,40.6631,40.5852,40.6144,5100.0
2005-10-17 14:00:00,41.7,41.7,41.61,41.62,4600.0,40.6144,40.6144,40.5267,40.5365,4600.0
2005-10-17 14:10:00,41.61,41.73,41.61,41.73,4400.0,40.5267,40.6436,40.5267,40.6436,4400.0
2005-10-17 14:20:00,41.72,41.72,41.61,41.63,4600.0,40.6339,40.6339,40.5267,40.5462,4600.0
2005-10-17 14:30:00,41.63,41.73,41.63,41.73,4300.0,40.5462,40.6436,40.5462,40.6436,4300.0
2005-10-17 14:40:00,41.7,41.71,41.65,41.65,5100.0,40.6144,40.6241,40.5657,40.5657,5100.0
2005-10-17 14:50:00,41.64,41.74,41.64,41.65,5400.0,40.556,40.6534,40.556,40.5657,5400.0
2005-10-17 15:00:00,41.66,41.82,41.66,41.76,5700.0,40.5754,40.7313,40.5754,40.6728,5700.0
2005-10-17 15:10:00,41.79,41.88,41.79,41.86,4600.0,40.7021,40.7897,40.7021,40.7702,4600.0
2005-10-17 15:20:00,41.85,41.85,41.8,41.81,2600.0,40.7605,40.7605,40.7118,40.7215,2600.0
2005-10-17 15:30:00,41.81,41.87,41.81,41.83,4800.0,40.7215,40.78,40.7215,40.741,4800.0
2005-10-17 15:40:00,41.82,41.9,41.77,41.87,10500.0,40.7313,40.8092,40.6826,40.78,10500.0
2005-10-17 15:50:00,41.86,41.86,41.72,41.81,30700.0,40.7702,40.7702,40.6339,40.7215,30700.0
2005-10-18 09:30:00,41.85,41.85,41.52,41.52,7900.0,40.7605,40.7605,40.4391,40.4391,7900.0
2005-10-18 09:40:00,41.51,41.51,41.4,41.44,4500.0,40.4293,40.4293,40.3222,40.3612,4500.0
2005-10-18 09:50:00,41.43,41.7,41.43,41.65,4800.0,40.3514,40.6144,40.3514,40.5657,4800.0
2005-10-18 10:00:00,41.68,41.76,41.66,41.76,8000.0,40.5949,40.6728,40.5754,40.6728,8000.0
2005-10-18 10:10:00,41.74,41.75,41.63,41.63,9200.0,40.6534,40.6631,40.5462,40.5462,9200.0
2005-10-18 10:20:00,41.63,41.71,41.53,41.64,8600.0,40.5462,40.6241,40.4488,40.556,8600.0
2005-10-18 10:30:00,41.58,41.58,41.43,41.46,6400.0,40.4975,40.4975,40.3514,40.3807,6400.0
2005-10-18 10:40:00,41.5,41.5,41.43,41.5,5400.0,40.4196,40.4196,40.3514,40.4196,5400.0
2005-10-18 10:50:00,41.52,41.54,41.48,41.5,5700.0,40.4391,40.4586,40.4001,40.4196,5700.0
2005-10-18 11:00:00,41.5,41.61,41.49,41.59,9100.0,40.4196,40.5267,40.4099,40.5073,9100.0
2005-10-18 11:10:00,41.57,41.57,41.48,41.52,4600.0,40.4878,40.4878,40.4001,40.4391,4600.0
2005-10-18 11:20:00,41.52,41.52,41.44,41.44,4200.0,40.4391,40.4391,40.3612,40.3612,4200.0
2005-10-18 11:30:00,41.44,41.44,41.35,41.36,5100.0,40.3612,40.3612,40.2735,40.2833,5100.0
2005-10-18 11:40:00,41.36,41.37,41.31,41.36,8600.0,40.2833,40.293,40.2346,40.2833,8600.0
2005-10-18 11:50:00,41.36,41.37,41.35,41.36,3600.0,40.2833,40.293,40.2735,40.2833,3600.0
2005-10-18 12:00:00,41.36,41.43,41.34,41.43,7800.0,40.2833,40.3514,40.2638,40.3514,7800.0
2005-10-18 12:10:00,41.44,41.54,41.44,41.54,7800.0,40.3612,40.4586,40.3612,40.4586,7800.0
2005-10-18 12:20:00,41.52,41.52,41.43,41.43,5300.0,40.4391,40.4391,40.3514,40.3514,5300.0
2005-10-18 12:30:00,41.43,41.45,41.4,41.45,3700.0,40.3514,40.3709,40.3222,40.3709,3700.0
2005-10-18 12:40:00,41.43,41.45,41.43,41.44,2400.0,40.3514,40.3709,40.3514,40.3612,2400.0
2005-10-18 12:50:00,41.43,41.44,41.42,41.42,5300.0,40.3514,40.3612,40.3417,40.3417,5300.0
2005-10-18 13:00:00,41.43,41.44,41.43,41.44,2300.0,40.3514,40.3612,40.3514,40.3612,2300.0
2005-10-18 13:10:00,41.44,41.44,41.26,41.26,5100.0,40.3612,40.3612,40.1859,40.1859,5100.0
2005-10-18 13:20:00,41.27,41.27,41.22,41.25,2800.0,40.1956,40.1956,40.1469,40.1761,2800.0
2005-10-18 13:30:00,41.23,41.23,41.17,41.18,5200.0,40.1566,40.1566,40.0982,40.1079,5200.0
2005-10-18 13:40:00,41.2,41.31,41.2,41.27,3800.0,40.1274,40.2346,40.1274,40.1956,3800.0
2005-10-18 13:50:00,41.27,41.32,41.22,41.32,3600.0,40.1956,40.2443,40.1469,40.2443,3600.0
2005-10-18 14:00:00,41.32,41.37,41.3,41.31,15500.0,40.2443,40.293,40.2248,40.2346,15500.0
2005-10-18 14:10:00,41.34,41.49,41.33,41.45,10800.0,40.2638,40.4099,40.254,40.3709,10800.0
2005-10-18 14:20:00,41.45,41.45,41.37,41.41,6700.0,40.3709,40.3709,40.293,40.332,6700.0
2005-10-18 14:30:00,41.39,41.44,41.39,41.4,3700.0,40.3125,40.3612,40.3125,40.3222,3700.0
2005-10-18 14:40:00,41.4,41.4,41.28,41.29,3900.0,40.3222,40.3222,40.2053,40.2151,3900.0
2005-10-18 14:50:00,41.29,41.29,41.16,41.21,5300.0,40.2151,40.2151,40.0885,40.1372,5300.0
2005-10-18 15:00:00,41.2,41.24,41.17,41.22,8000.0,40.1274,40.1664,40.0982,40.1469,8000.0
2005-10-18 15:10:00,41.21,41.21,41.15,41.21,9900.0,40.1372,40.1372,40.0787,40.1372,9900.0
2005-10-18 15:20:00,41.21,41.21,41.19,41.2,9200.0,40.1372,40.1372,40.1177,40.1274,9200.0
2005-10-18 15:30:00,41.21,41.24,41.16,41.17,22500.0,40.1372,40.1664,40.0885,40.0982,22500.0
2005-10-18 15:40:00,41.17,41.17,41.11,41.12,15300.0,40.0982,40.0982,40.0398,40.0495,15300.0
2005-10-18 15:50:00,41.11,41.19,41.1,41.12,30600.0,40.0398,40.1177,40.03,40.0495,30600.0
2005-10-19 09:30:00,40.9,41.05,40.88,40.99,15000.0,39.8352,39.9813,39.8158,39.9229,15000.0
2005-10-19 09:40:00,41.0,41.0,40.7,40.7,11000.0,39.9326,39.9326,39.6404,39.6404,11000.0
2005-10-19 09:50:00,40.74,40.79,40.69,40.77,4800.0,39.6794,39.7281,39.6307,39.7086,4800.0
2005-10-19 10:00:00,40.77,40.94,40.77,40.94,11500.0,39.7086,39.8742,39.7086,39.8742,11500.0
2005-10-19 10:10:00,40.91,40.92,40.76,40.76,7000.0,39.845,39.8547,39.6989,39.6989,7000.0
2005-10-19 10:20:00,40.77,40.77,40.63,40.63,7900.0,39.7086,39.7086,39.5723,39.5723,7900.0
2005-10-19 10:30:00,40.64,40.93,40.63,40.93,15000.0,39.582,39.8644,39.5723,39.8644,15000.0
2005-10-19 10:40:00,40.9,40.97,40.88,40.9,7600.0,39.8352,39.9034,39.8158,39.8352,7600.0
2005-10-19 10:50:00,40.92,40.94,40.86,40.89,1900.0,39.8547,39.8742,39.7963,39.8255,1900.0
2005-10-19 11:00:00,40.88,40.88,40.79,40.84,4900.0,39.8158,39.8158,39.7281,39.7768,4900.0
2005-10-19 11:10:00,40.83,40.83,40.8,40.83,3100.0,39.7671,39.7671,39.7378,39.7671,3100.0
2005-10-19 11:20:00,40.83,40.83,40.66,40.66,4300.0,39.7671,39.7671,39.6015,39.6015,4300.0
2005-10-19 11:30:00,40.74,40.8,40.68,40.79,6900.0,39.6794,39.7378,39.621,39.7281,6900.0
2005-10-19 11:40:00,40.8,40.8,40.77,40.78,1300.0,39.7378,39.7378,39.7086,39.7184,1300.0
2005-10-19 11:50:00,40.78,40.78,40.7,40.75,2300.0,39.7184,39.7184,39.6404,39.6891,2300.0
2005-10-19 12:00:00,40.71,40.77,40.69,40.77,4000.0,39.6502,39.7086,39.6307,39.7086,4000.0
2005-10-19 12:10:00,40.75,40.77,40.75,40.77,2500.0,39.6891,39.7086,39.6891,39.7086,2500.0
2005-10-19 12:20:00,40.76,40.8,40.72,40.8,6500.0,39.6989,39.7378,39.6599,39.7378,6500.0
2005-10-19 12:30:00,40.84,40.95,40.84,40.93,3100.0,39.7768,39.8839,39.7768,39.8644,3100.0
2005-10-19 12:40:00,40.94,40.96,40.93,40.93,4500.0,39.8742,39.8937,39.8644,39.8644,4500.0
2005-10-19 12:50:00,40.93,40.97,40.9,40.97,3200.0,39.8644,39.9034,39.8352,39.9034,3200.0
2005-10-19 13:00:00,40.95,40.95,40.86,40.88,2300.0,39.8839,39.8839,39.7963,39.8158,2300.0
2005-10-19 13:10:00,40.9,41.09,40.88,41.09,6200.0,39.8352,40.0203,39.8158,40.0203,6200.0
2005-10-19 13:20:00,41.11,41.11,41.02,41.06,6300.0,40.0398,40.0398,39.9521,39.9911,6300.0
2005-10-19 13:30:00,41.08,41.17,41.07,41.13,4200.0,40.0105,40.0982,40.0008,40.0592,4200.0
2005-10-19 13:40:00,41.11,41.22,41.11,41.13,5400.0,40.0398,40.1469,40.0398,40.0592,5400.0
2005-10-19 13:50:00,41.12,41.15,41.09,41.14,4000.0,40.0495,40.0787,40.0203,40.069,4000.0
2005-10-19 14:00:00,41.15,41.25,41.13,41.24,3300.0,40.0787,40.1761,40.0592,40.1664,3300.0
2005-10-19 14:10:00,41.22,41.22,41.15,41.15,3700.0,40.1469,40.1469,40.0787,40.0787,3700.0
2005-10-19 14:20:00,41.15,41.18,41.1,41.18,4100.0,40.0787,40.1079,40.03,40.1079,4100.0
2005-10-19 14:30:00,41.23,41.38,41.23,41.38,4900.0,40.1566,40.3027,40.1566,40.3027,4900.0
2005-10-19 14:40:00,41.37,41.39,41.27,41.29,4600.0,40.293,40.3125,40.1956,40.2151,4600.0
2005-10-19 14:50:00,41.32,41.47,41.32,41.47,7000.0,40.2443,40.3904,40.2443,40.3904,7000.0
2005-10-19 15:00:00,41.44,41.48,41.43,41.45,4000.0,40.3612,40.4001,40.3514,40.3709,4000.0
2005-10-19 15:10:00,41.43,41.46,41.4,41.44,3000.0,40.3514,40.3807,40.3222,40.3612,3000.0
2005-10-19 15:20:00,41.46,41.54,41.45,41.53,4700.0,40.3807,40.4586,40.3709,40.4488,4700.0
2005-10-19 15:30:00,41.54,41.57,41.52,41.54,10700.0,40.4586,40.4878,40.4391,40.4586,10700.0
2005-10-19 15:40:00,41.52,41.67,41.52,41.61,16100.0,40.4391,40.5852,40.4391,40.5267,16100.0
2005-10-19 15:50:00,41.61,41.71,41.6,41.66,17600.0,40.5267,40.6241,40.517,40.5754,17600.0
2005-10-20 09:30:00,41.67,41.67,41.47,41.64,8100.0,40.5852,40.5852,40.3904,40.556,8100.0
2005-10-20 09:40:00,41.67,42.05,41.67,41.99,16900.0,40.5852,40.9553,40.5852,40.8969,16900.0
2005-10-20 09:50:00,41.99,41.99,41.64,41.67,9200.0,40.8969,40.8969,40.556,40.5852,9200.0
2005-10-20 10:00:00,41.66,41.99,41.3,41.36,8700.0,40.5754,40.8969,40.2248,40.2833,8700.0
2005-10-20 10:10:00,41.35,41.35,41.04,41.26,12600.0,40.2735,40.2735,39.9716,40.1859,12600.0
2005-10-20 10:20:00,41.27,41.3,41.16,41.16,7600.0,40.1956,40.2248,40.0885,40.0885,7600.0
2005-10-20 10:30:00,41.17,41.25,41.16,41.17,10500.0,40.0982,40.1761,40.0885,40.0982,10500.0
2005-10-20 10:40:00,41.17,41.23,41.1,41.23,3500.0,40.0982,40.1566,40.03,40.1566,3500.0
2005-10-20 10:50:00,41.24,41.27,41.13,41.17,3900.0,40.1664,40.1956,40.0592,40.0982,3900.0
2005-10-20 11:00:00,41.16,41.25,41.15,41.25,2700.0,40.0885,40.1761,40.0787,40.1761,2700.0
2005-10-20 11:10:00,41.26,41.26,41.05,41.05,5900.0,40.1859,40.1859,39.9813,39.9813,5900.0
2005-10-20 11:20:00,41.05,41.07,41.01,41.07,2700.0,39.9813,40.0008,39.9424,40.0008,2700.0
2005-10-20 11:30:00,41.08,41.18,41.08,41.17,7700.0,40.0105,40.1079,40.0105,40.0982,7700.0
2005-10-20 11:40:00,41.16,41.17,41.07,41.11,3000.0,40.0885,40.0982,40.0008,40.0398,3000.0
2005-10-20 11:50:00,41.09,41.09,40.97,41.0,4600.0,40.0203,40.0203,39.9034,39.9326,4600.0
2005-10-20 12:00:00,41.01,41.07,40.94,40.94,4200.0,39.9424,40.0008,39.8742,39.8742,4200.0
2005-10-20 12:10:00,40.92,40.97,40.9,40.97,2600.0,39.8547,39.9034,39.8352,39.9034,2600.0
2005-10-20 12:20:00,40.93,41.05,40.91,41.03,4400.0,39.8644,39.9813,39.845,39.9618,4400.0
2005-10-20 12:30:00,41.03,41.15,40.97,41.15,5600.0,39.9618,40.0787,39.9034,40.0787,5600.0
2005-10-20 12:40:00,41.17,41.23,41.17,41.2,3600.0,40.0982,40.1566,40.0982,40.1274,3600.0
2005-10-20 12:50:00,41.19,41.19,41.07,41.13,3200.0,40.1177,40.1177,40.0008,40.0592,3200.0
2005-10-20 13:00:00,41.13,41.27,41.13,41.26,2900.0,40.0592,40.1956,40.0592,40.1859,2900.0
2005-10-20 13:10:00,41.23,41.23,41.11,41.17,2500.0,40.1566,40.1566,40.0398,40.0982,2500.0
2005-10-20 13:20:00,41.17,41.22,41.17,41.18,2700.0,40.0982,40.1469,40.0982,40.1079,2700.0
2005-10-20 13:30:00,41.21,41.39,41.21,41.31,10600.0,40.1372,40.3125,40.1372,40.2346,10600.0
2005-10-20 13:40:00,41.34,41.47,41.34,41.4,5900.0,40.2638,40.3904,40.2638,40.3222,5900.0
2005-10-20 13:50:00,41.4,41.41,41.31,41.31,3400.0,40.3222,40.332,40.2346,40.2346,3400.0
2005-10-20 14:00:00,41.31,41.36,41.26,41.33,3300.0,40.2346,40.2833,40.1859,40.254,3300.0
2005-10-20 14:10:00,41.36,41.36,41.23,41.23,7500.0,40.2833,40.2833,40.1566,40.1566,7500.0
2005-10-20 14:20:00,41.23,41.29,41.17,41.2,5600.0,40.1566,40.2151,40.0982,40.1274,5600.0
2005-10-20 14:30:00,41.18,41.26,41.18,41.21,3600.0,40.1079,40.1859,40.1079,40.1372,3600.0
2005-10-20 14:40:00,41.21,41.28,41.2,41.25,2300.0,40.1372,40.2053,40.1274,40.1761,2300.0
2005-10-20 14:50:00,41.24,41.24,41.14,41.15,2400.0,40.1664,40.1664,40.069,40.0787,2400.0
2005-10-20 15:00:00,41.11,41.17,41.11,41.13,3300.0,40.0398,40.0982,40.0398,40.0592,3300.0
2005-10-20 15:10:00,41.13,41.13,40.97,40.98,9700.0,40.0592,40.0592,39.9034,39.9131,9700.0
2005-10-20 15:20:00,40.96,40.96,40.75,40.79,7300.0,39.8937,39.8937,39.6891,39.7281,7300.0
2005-10-20 15:30:00,40.8,41.06,40.78,40.98,8500.0,39.7378,39.9911,39.7184,39.9131,8500.0
2005-10-20 15:40:00,41.05,41.15,40.97,41.12,19500.0,39.9813,40.0787,39.9034,40.0495,19500.0
2005-10-20 15:50:00,41.12,41.15,41.04,41.06,18600.0,40.0495,40.0787,39.9716,39.9911,18600.0
2005-10-21 09:30:00,41.17,41.27,41.11,41.24,5400.0,40.0982,40.1956,40.0398,40.1664,5400.0
2005-10-21 09:40:00,41.25,41.27,41.16,41.27,14100.0,40.1761,40.1956,40.0885,40.1956,14100.0
2005-10-21 09:50:00,41.27,41.38,41.27,41.33,5300.0,40.1956,40.3027,40.1956,40.254,5300.0
2005-10-21 10:00:00,41.35,41.46,41.32,41.33,7400.0,40.2735,40.3807,40.2443,40.254,7400.0
2005-10-21 10:10:00,41.37,41.48,41.35,41.44,25100.0,40.293,40.4001,40.2735,40.3612,25100.0
2005-10-21 10:20:00,41.46,41.49,41.41,41.49,12900.0,40.3807,40.4099,40.332,40.4099,12900.0
2005-10-21 10:30:00,41.49,41.65,41.47,41.65,23400.0,40.4099,40.5657,40.3904,40.5657,23400.0
2005-10-21 10:40:00,41.7,41.72,41.45,41.45,7800.0,40.6144,40.6339,40.3709,40.3709,7800.0
2005-10-21 10:50:00,41.49,41.53,41.37,41.4,11400.0,40.4099,40.4488,40.293,40.3222,11400.0
2005-10-21 11:00:00,41.41,41.5,41.4,41.49,10000.0,40.332,40.4196,40.3222,40.4099,10000.0
2005-10-21 11:10:00,41.55,41.55,41.5,41.52,6400.0,40.4683,40.4683,40.4196,40.4391,6400.0
2005-10-21 11:20:00,41.52,41.53,41.48,41.49,3000.0,40.4391,40.4488,40.4001,40.4099,3000.0
2005-10-21 11:30:00,41.46,41.48,41.4,41.4,5600.0,40.3807,40.4001,40.3222,40.3222,5600.0
2005-10-21 11:40:00,41.37,41.37,41.25,41.31,4200.0,40.293,40.293,40.1761,40.2346,4200.0
2005-10-21 11:50:00,41.31,41.35,41.27,41.29,2300.0,40.2346,40.2735,40.1956,40.2151,2300.0
2005-10-21 12:00:00,41.29,41.36,41.21,41.25,6800.0,40.2151,40.2833,40.1372,40.1761,6800.0
2005-10-21 12:10:00,41.26,41.35,41.24,41.33,1600.0,40.1859,40.2735,40.1664,40.254,1600.0
2005-10-21 12:20:00,41.33,41.35,41.33,41.35,3100.0,40.254,40.2735,40.254,40.2735,3100.0
2005-10-21 12:30:00,41.35,41.41,41.3,41.3,2300.0,40.2735,40.332,40.2248,40.2248,2300.0
2005-10-21 12:40:00,41.34,41.39,41.34,41.35,2500.0,40.2638,40.3125,40.2638,40.2735,2500.0
2005-10-21 12:50:00,41.36,41.5,41.36,41.5,23500.0,40.2833,40.4196,40.2833,40.4196,23500.0
2005-10-21 13:00:00,41.51,41.51,41.44,41.47,2500.0,40.4293,40.4293,40.3612,40.3904,2500.0
2005-10-21 13:10:00,41.47,41.48,41.43,41.44,2300.0,40.3904,40.4001,40.3514,40.3612,2300.0
2005-10-21 13:20:00,41.45,41.55,41.45,41.55,3100.0,40.3709,40.4683,40.3709,40.4683,3100.0
2005-10-21 13:30:00,41.55,41.62,41.55,41.57,5300.0,40.4683,40.5365,40.4683,40.4878,5300.0
2005-10-21 13:40:00,41.59,41.59,41.53,41.56,2600.0,40.5073,40.5073,40.4488,40.478,2600.0
2005-10-21 13:50:00,41.57,41.57,41.49,41.52,3800.0,40.4878,40.4878,40.4099,40.4391,3800.0
2005-10-21 14:00:00,41.54,41.6,41.48,41.51,2900.0,40.4586,40.517,40.4001,40.4293,2900.0
2005-10-21 14:10:00,41.51,41.6,41.51,41.55,3800.0,40.4293,40.517,40.4293,40.4683,3800.0
2005-10-21 14:20:00,41.56,41.57,41.5,41.51,2300.0,40.478,40.4878,40.4196,40.4293,2300.0
2005-10-21 14:30:00,41.52,41.64,41.52,41.59,2600.0,40.4391,40.556,40.4391,40.5073,2600.0
2005-10-21 14:40:00,41.6,41.6,41.55,41.59,2500.0,40.517,40.517,40.4683,40.5073,2500.0
2005-10-21 14:50:00,41.57,41.64,41.56,41.64,3500.0,40.4878,40.556,40.478,40.556,3500.0
2005-10-21 15:00:00,41.63,41.63,41.54,41.54,5600.0,40.5462,40.5462,40.4586,40.4586,5600.0
2005-10-21 15:10:00,41.54,41.6,41.52,41.6,13400.0,40.4586,40.517,40.4391,40.517,13400.0
2005-10-21 15:20:00,41.59,41.59,41.52,41.55,6200.0,40.5073,40.5073,40.4391,40.4683,6200.0
2005-10-21 15:30:00,41.56,41.56,41.47,41.48,4400.0,40.478,40.478,40.3904,40.4001,4400.0
2005-10-21 15:40:00,41.46,41.52,41.39,41.52,6100.0,40.3807,40.4391,40.3125,40.4391,6100.0
2005-10-21 15:50:00,41.52,41.53,41.46,41.48,7800.0,40.4391,40.4488,40.3807,40.4001,7800.0
2005-10-24 09:30:00,41.52,41.64,41.47,41.53,8800.0,40.4391,40.556,40.3904,40.4488,8800.0
2005-10-24 09:40:00,41.53,41.7,41.53,41.7,3800.0,40.4488,40.6144,40.4488,40.6144,3800.0
2005-10-24 09:50:00,41.7,41.75,41.54,41.62,10400.0,40.6144,40.6631,40.4586,40.5365,10400.0
2005-10-24 10:00:00,41.61,41.65,41.56,41.58,6400.0,40.5267,40.5657,40.478,40.4975,6400.0
2005-10-24 10:10:00,41.59,41.62,41.49,41.49,3100.0,40.5073,40.5365,40.4099,40.4099,3100.0
2005-10-24 10:20:00,41.47,41.47,41.4,41.42,3600.0,40.3904,40.3904,40.3222,40.3417,3600.0
2005-10-24 10:30:00,41.41,41.58,41.41,41.49,5300.0,40.332,40.4975,40.332,40.4099,5300.0
2005-10-24 10:40:00,41.49,41.49,41.3,41.33,4100.0,40.4099,40.4099,40.2248,40.254,4100.0
2005-10-24 10:50:00,41.24,41.32,41.14,41.3,12500.0,40.1664,40.2443,40.069,40.2248,12500.0
2005-10-24 11:00:00,41.28,41.52,41.28,41.5,3700.0,40.2053,40.4391,40.2053,40.4196,3700.0
2005-10-24 11:10:00,41.52,41.6,41.47,41.6,5500.0,40.4391,40.517,40.3904,40.517,5500.0
2005-10-24 11:20:00,41.6,41.69,41.56,41.69,4800.0,40.517,40.6047,40.478,40.6047,4800.0
2005-10-24 11:30:00,41.66,41.75,41.66,41.68,3100.0,40.5754,40.6631,40.5754,40.5949,3100.0
2005-10-24 11:40:00,41.71,41.73,41.61,41.66,2700.0,40.6241,40.6436,40.5267,40.5754,2700.0
2005-10-24 11:50:00,41.69,41.71,41.63,41.65,1200.0,40.6047,40.6241,40.5462,40.5657,1200.0
2005-10-24 12:00:00,41.64,41.69,41.56,41.69,6700.0,40.556,40.6047,40.478,40.6047,6700.0
2005-10-24 12:10:00,41.7,41.71,41.7,41.71,900.0,40.6144,40.6241,40.6144,40.6241,900.0
2005-10-24 12:20:00,41.7,41.75,41.68,41.74,3300.0,40.6144,40.6631,40.5949,40.6534,3300.0
2005-10-24 12:30:00,41.76,41.83,41.76,41.83,3300.0,40.6728,40.741,40.6728,40.741,3300.0
2005-10-24 12:40:00,41.79,41.81,41.74,41.77,4500.0,40.7021,40.7215,40.6534,40.6826,4500.0
2005-10-24 12:50:00,41.8,41.88,41.79,41.83,12300.0,40.7118,40.7897,40.7021,40.741,12300.0
2005-10-24 13:00:00,41.85,41.87,41.75,41.77,9100.0,40.7605,40.78,40.6631,40.6826,9100.0
2005-10-24 13:10:00,41.8,41.86,41.8,41.85,5800.0,40.7118,40.7702,40.7118,40.7605,5800.0
2005-10-24 13:20:00,41.83,41.85,41.81,41.85,2500.0,40.741,40.7605,40.7215,40.7605,2500.0
2005-10-24 13:30:00,41.85,41.91,41.85,41.89,8000.0,40.7605,40.8189,40.7605,40.7995,8000.0
2005-10-24 13:40:00,41.89,41.94,41.89,41.94,8500.0,40.7995,40.8482,40.7995,40.8482,8500.0
2005-10-24 13:50:00,41.94,41.99,41.91,41.94,10800.0,40.8482,40.8969,40.8189,40.8482,10800.0
2005-10-24 14:00:00,41.92,41.95,41.89,41.94,11300.0,40.8287,40.8579,40.7995,40.8482,11300.0
2005-10-24 14:10:00,41.96,41.97,41.91,41.96,8200.0,40.8676,40.8774,40.8189,40.8676,8200.0
2005-10-24 14:20:00,41.96,42.0,41.96,42.0,14000.0,40.8676,40.9066,40.8676,40.9066,14000.0
2005-10-24 14:30:00,42.0,42.0,41.85,41.96,18700.0,40.9066,40.9066,40.7605,40.8676,18700.0
2005-10-24 14:40:00,41.96,41.99,41.93,41.93,8100.0,40.8676,40.8969,40.8384,40.8384,8100.0
2005-10-24 14:50:00,41.99,41.99,41.91,41.93,6900.0,40.8969,40.8969,40.8189,40.8384,6900.0
2005-10-24 15:00:00,41.95,41.99,41.91,41.92,7400.0,40.8579,40.8969,40.8189,40.8287,7400.0
2005-10-24 15:10:00,41.92,42.0,41.92,41.99,23400.0,40.8287,40.9066,40.8287,40.8969,23400.0
2005-10-24 15:20:00,41.98,41.98,41.84,41.84,8600.0,40.8871,40.8871,40.7508,40.7508,8600.0
2005-10-24 15:30:00,41.84,41.89,41.79,41.86,12500.0,40.7508,40.7995,40.7021,40.7702,12500.0
2005-10-24 15:40:00,41.86,41.92,41.8,41.89,6600.0,40.7702,40.8287,40.7118,40.7995,6600.0
2005-10-24 15:50:00,41.89,41.92,41.8,41.86,36900.0,40.7995,40.8287,40.7118,40.7702,36900.0
2005-10-25 09:30:00,41.78,41.84,41.6,41.6,7400.0,40.6923,40.7508,40.517,40.517,7400.0
2005-10-25 09:40:00,41.61,41.94,41.61,41.94,6400.0,40.5267,40.8482,40.5267,40.8482,6400.0
2005-10-25 09:50:00,41.95,41.95,41.84,41.84,4900.0,40.8579,40.8579,40.7508,40.7508,4900.0
2005-10-25 10:00:00,41.83,41.84,41.63,41.68,12500.0,40.741,40.7508,40.5462,40.5949,12500.0
2005-10-25 10:10:00,41.63,41.74,41.6,41.74,9300.0,40.5462,40.6534,40.517,40.6534,9300.0
2005-10-25 10:20:00,41.7,41.77,41.7,41.74,5600.0,40.6144,40.6826,40.6144,40.6534,5600.0
2005-10-25 10:30:00,41.76,41.76,41.63,41.63,7500.0,40.6728,40.6728,40.5462,40.5462,7500.0
2005-10-25 10:40:00,41.63,41.63,41.5,41.5,5300.0,40.5462,40.5462,40.4196,40.4196,5300.0
2005-10-25 10:50:00,41.5,41.5,41.45,41.45,6900.0,40.4196,40.4196,40.3709,40.3709,6900.0
2005-10-25 11:00:00,41.45,41.45,41.34,41.35,9300.0,40.3709,40.3709,40.2638,40.2735,9300.0
2005-10-25 11:10:00,41.31,41.32,41.21,41.22,5600.0,40.2346,40.2443,40.1372,40.1469,5600.0
2005-10-25 11:20:00,41.22,41.31,41.21,41.26,7200.0,40.1469,40.2346,40.1372,40.1859,7200.0
2005-10-25 11:30:00,41.25,41.32,41.25,41.29,5200.0,40.1761,40.2443,40.1761,40.2151,5200.0
2005-10-25 11:40:00,41.29,41.38,41.28,41.36,4900.0,40.2151,40.3027,40.2053,40.2833,4900.0
2005-10-25 11:50:00,41.35,41.35,41.3,41.3,2300.0,40.2735,40.2735,40.2248,40.2248,2300.0
2005-10-25 12:00:00,41.3,41.36,41.26,41.36,4600.0,40.2248,40.2833,40.1859,40.2833,4600.0
2005-10-25 12:10:00,41.37,41.47,41.36,41.47,3500.0,40.293,40.3904,40.2833,40.3904,3500.0
2005-10-25 12:20:00,41.48,41.49,41.32,41.37,7000.0,40.4001,40.4099,40.2443,40.293,7000.0
2005-10-25 12:30:00,41.37,41.37,41.18,41.18,5200.0,40.293,40.293,40.1079,40.1079,5200.0
2005-10-25 12:40:00,41.17,41.24,41.14,41.24,2300.0,40.0982,40.1664,40.069,40.1664,2300.0
2005-10-25 12:50:00,41.23,41.29,41.23,41.26,2000.0,40.1566,40.2151,40.1566,40.1859,2000.0
2005-10-25 13:00:00,41.26,41.29,41.22,41.25,5200.0,40.1859,40.2151,40.1469,40.1761,5200.0
2005-10-25 13:10:00,41.27,41.39,41.27,41.35,5800.0,40.1956,40.3125,40.1956,40.2735,5800.0
2005-10-25 13:20:00,41.35,41.4,41.34,41.4,37600.0,40.2735,40.3222,40.2638,40.3222,37600.0
2005-10-25 13:30:00,41.38,41.38,41.24,41.3,11500.0,40.3027,40.3027,40.1664,40.2248,11500.0
2005-10-25 13:40:00,41.3,41.33,41.2,41.26,4100.0,40.2248,40.254,40.1274,40.1859,4100.0
2005-10-25 13:50:00,41.28,41.31,41.26,41.31,3200.0,40.2053,40.2346,40.1859,40.2346,3200.0
2005-10-25 14:00:00,41.31,41.43,41.27,41.35,6600.0,40.2346,40.3514,40.1956,40.2735,6600.0
2005-10-25 14:10:00,41.36,41.41,41.34,41.35,5800.0,40.2833,40.332,40.2638,40.2735,5800.0
2005-10-25 14:20:00,41.35,41.37,41.28,41.32,10700.0,40.2735,40.293,40.2053,40.2443,10700.0
2005-10-25 14:30:00,41.32,41.45,41.32,41.42,14500.0,40.2443,40.3709,40.2443,40.3417,14500.0
2005-10-25 14:40:00,41.4,41.46,41.38,41.43,8900.0,40.3222,40.3807,40.3027,40.3514,8900.0
2005-10-25 14:50:00,41.4,41.46,41.37,41.39,6900.0,40.3222,40.3807,40.293,40.3125,6900.0
2005-10-25 15:00:00,41.37,41.38,41.29,41.29,4100.0,40.293,40.3027,40.2151,40.2151,4100.0
2005-10-25 15:10:00,41.28,41.38,41.28,41.35,8900.0,40.2053,40.3027,40.2053,40.2735,8900.0
2005-10-25 15:20:00,41.33,41.39,41.29,41.38,17000.0,40.254,40.3125,40.2151,40.3027,17000.0
2005-10-25 15:30:00,41.36,41.39,41.28,41.39,7700.0,40.2833,40.3125,40.2053,40.3125,7700.0
2005-10-25 15:40:00,41.39,41.45,41.31,41.34,21900.0,40.3125,40.3709,40.2346,40.2638,21900.0
2005-10-25 15:50:00,41.34,41.39,41.31,41.39,20100.0,40.2638,40.3125,40.2346,40.3125,20100.0
2005-10-26 09:30:00,41.1,41.17,41.1,41.14,11400.0,40.03,40.0982,40.03,40.069,11400.0
2005-10-26 09:40:00,41.1,41.19,41.05,41.18,4300.0,40.03,40.1177,39.9813,40.1079,4300.0
2005-10-26 09:50:00,41.18,41.18,41.0,41.06,9800.0,40.1079,40.1079,39.9326,39.9911,9800.0
2005-10-26 10:00:00,41.06,41.15,41.06,41.15,13800.0,39.9911,40.0787,39.9911,40.0787,13800.0
2005-10-26 10:10:00,41.15,41.24,41.09,41.09,16400.0,40.0787,40.1664,40.0203,40.0203,16400.0
2005-10-26 10:20:00,41.16,41.27,41.16,41.16,12200.0,40.0885,40.1956,40.0885,40.0885,12200.0
2005-10-26 10:30:00,41.17,41.2,41.15,41.16,16900.0,40.0982,40.1274,40.0787,40.0885,16900.0
2005-10-26 10:40:00,41.17,41.2,41.1,41.15,7200.0,40.0982,40.1274,40.03,40.0787,7200.0
2005-10-26 10:50:00,41.15,41.25,41.12,41.15,4700.0,40.0787,40.1761,40.0495,40.0787,4700.0
2005-10-26 11:00:00,41.16,41.2,41.14,41.16,13500.0,40.0885,40.1274,40.069,40.0885,13500.0
2005-10-26 11:10:00,41.16,41.17,41.06,41.06,6700.0,40.0885,40.0982,39.9911,39.9911,6700.0
2005-10-26 11:20:00,41.05,41.15,41.04,41.09,6900.0,39.9813,40.0787,39.9716,40.0203,6900.0
2005-10-26 11:30:00,41.09,41.09,40.99,40.99,7000.0,40.0203,40.0203,39.9229,39.9229,7000.0
2005-10-26 11:40:00,40.98,40.99,40.87,40.91,7700.0,39.9131,39.9229,39.806,39.845,7700.0
2005-10-26 11:50:00,40.92,40.93,40.87,40.91,5500.0,39.8547,39.8644,39.806,39.845,5500.0
2005-10-26 12:00:00,40.93,40.95,40.8,40.88,9600.0,39.8644,39.8839,39.7378,39.8158,9600.0
2005-10-26 12:10:00,40.89,41.01,40.82,40.95,13500.0,39.8255,39.9424,39.7573,39.8839,13500.0
2005-10-26 12:20:00,40.94,40.94,40.84,40.86,10400.0,39.8742,39.8742,39.7768,39.7963,10400.0
2005-10-26 12:30:00,40.87,40.87,40.81,40.81,12900.0,39.806,39.806,39.7476,39.7476,12900.0
2005-10-26 12:40:00,40.83,40.85,40.8,40.85,13300.0,39.7671,39.7865,39.7378,39.7865,13300.0
2005-10-26 12:50:00,40.86,40.86,40.84,40.85,4500.0,39.7963,39.7963,39.7768,39.7865,4500.0
2005-10-26 13:00:00,40.84,40.84,40.75,40.78,17600.0,39.7768,39.7768,39.6891,39.7184,17600.0
2005-10-26 13:10:00,40.77,40.79,40.71,40.73,3200.0,39.7086,39.7281,39.6502,39.6697,3200.0
2005-10-26 13:20:00,40.69,40.69,40.36,40.44,28400.0,39.6307,39.6307,39.3093,39.3872,28400.0
2005-10-26 13:30:00,40.44,40.49,40.41,40.49,24100.0,39.3872,39.4359,39.358,39.4359,24100.0
2005-10-26 13:40:00,40.46,40.48,40.41,40.44,7700.0,39.4067,39.4262,39.358,39.3872,7700.0
2005-10-26 13:50:00,40.44,40.45,40.25,40.29,20200.0,39.3872,39.3969,39.2022,39.2411,20200.0
2005-10-26 14:00:00,40.3,40.39,40.25,40.29,17900.0,39.2509,39.3385,39.2022,39.2411,17900.0
2005-10-26 14:10:00,40.33,40.34,40.22,40.29,11400.0,39.2801,39.2898,39.1729,39.2411,11400.0
2005-10-26 14:20:00,40.32,40.47,40.32,40.46,9500.0,39.2703,39.4164,39.2703,39.4067,9500.0
2005-10-26 14:30:00,40.47,40.49,40.42,40.49,10900.0,39.4164,39.4359,39.3677,39.4359,10900.0
2005-10-26 14:40:00,40.49,40.55,40.44,40.55,7000.0,39.4359,39.4943,39.3872,39.4943,7000.0
2005-10-26 14:50:00,40.55,40.63,40.53,40.62,7200.0,39.4943,39.5723,39.4749,39.5625,7200.0
2005-10-26 15:00:00,40.61,40.7,40.58,40.7,67400.0,39.5528,39.6404,39.5236,39.6404,67400.0
2005-10-26 15:10:00,40.74,40.76,40.72,40.75,14500.0,39.6794,39.6989,39.6599,39.6891,14500.0
2005-10-26 15:20:00,40.75,40.77,40.66,40.72,17400.0,39.6891,39.7086,39.6015,39.6599,17400.0
2005-10-26 15:30:00,40.74,40.76,40.71,40.73,16000.0,39.6794,39.6989,39.6502,39.6697,16000.0
2005-10-26 15:40:00,40.73,40.73,40.66,40.66,19400.0,39.6697,39.6697,39.6015,39.6015,19400.0
2005-10-26 15:50:00,40.66,40.68,40.65,40.67,25000.0,39.6015,39.621,39.5917,39.6112,25000.0
2005-10-27 09:30:00,40.65,40.9,40.65,40.65,38900.0,39.5917,39.8352,39.5917,39.5917,38900.0
2005-10-27 09:40:00,40.65,40.68,40.63,40.64,3300.0,39.5917,39.621,39.5723,39.582,3300.0
2005-10-27 09:50:00,40.65,40.77,40.65,40.7,6500.0,39.5917,39.7086,39.5917,39.6404,6500.0
2005-10-27 10:00:00,40.7,40.7,40.54,40.54,5800.0,39.6404,39.6404,39.4846,39.4846,5800.0
2005-10-27 10:10:00,40.55,40.55,40.37,40.46,7400.0,39.4943,39.4943,39.319,39.4067,7400.0
2005-10-27 10:20:00,40.41,40.48,40.3,40.47,10100.0,39.358,39.4262,39.2509,39.4164,10100.0
2005-10-27 10:30:00,40.48,40.48,40.29,40.34,7100.0,39.4262,39.4262,39.2411,39.2898,7100.0
2005-10-27 10:40:00,40.33,40.36,40.29,40.29,37600.0,39.2801,39.3093,39.2411,39.2411,37600.0
2005-10-27 10:50:00,40.31,40.34,40.29,40.29,6200.0,39.2606,39.2898,39.2411,39.2411,6200.0
2005-10-27 11:00:00,40.29,40.44,40.29,40.44,6700.0,39.2411,39.3872,39.2411,39.3872,6700.0
2005-10-27 11:10:00,40.4,40.47,40.4,40.47,15700.0,39.3482,39.4164,39.3482,39.4164,15700.0
2005-10-27 11:20:00,40.5,40.56,40.5,40.55,6900.0,39.4456,39.5041,39.4456,39.4943,6900.0
2005-10-27 11:30:00,40.55,40.55,40.35,40.35,13900.0,39.4943,39.4943,39.2995,39.2995,13900.0
2005-10-27 11:40:00,40.39,40.48,40.39,40.48,1100.0,39.3385,39.4262,39.3385,39.4262,1100.0
2005-10-27 11:50:00,40.47,40.53,40.46,40.49,2600.0,39.4164,39.4749,39.4067,39.4359,2600.0
2005-10-27 12:00:00,40.49,40.54,40.46,40.48,3900.0,39.4359,39.4846,39.4067,39.4262,3900.0
2005-10-27 12:10:00,40.45,40.49,40.45,40.47,1600.0,39.3969,39.4359,39.3969,39.4164,1600.0
2005-10-27 12:20:00,40.47,40.52,40.47,40.52,1000.0,39.4164,39.4651,39.4164,39.4651,1000.0
2005-10-27 12:30:00,40.55,40.59,40.49,40.49,7300.0,39.4943,39.5333,39.4359,39.4359,7300.0
2005-10-27 12:40:00,40.49,40.5,40.44,40.46,1200.0,39.4359,39.4456,39.3872,39.4067,1200.0
2005-10-27 12:50:00,40.46,40.48,40.44,40.47,2000.0,39.4067,39.4262,39.3872,39.4164,2000.0
2005-10-27 13:00:00,40.48,40.48,40.44,40.44,1600.0,39.4262,39.4262,39.3872,39.3872,1600.0
2005-10-27 13:10:00,40.44,40.49,40.35,40.4,3700.0,39.3872,39.4359,39.2995,39.3482,3700.0
2005-10-27 13:20:00,40.36,40.36,40.25,40.25,3600.0,39.3093,39.3093,39.2022,39.2022,3600.0
2005-10-27 13:30:00,40.25,40.36,40.24,40.36,3600.0,39.2022,39.3093,39.1924,39.3093,3600.0
2005-10-27 13:40:00,40.36,40.38,40.33,40.37,4500.0,39.3093,39.3288,39.2801,39.319,4500.0
2005-10-27 13:50:00,40.39,40.45,40.37,40.42,7600.0,39.3385,39.3969,39.319,39.3677,7600.0
2005-10-27 14:00:00,40.4,40.4,40.32,40.34,8100.0,39.3482,39.3482,39.2703,39.2898,8100.0
2005-10-27 14:10:00,40.33,40.33,40.0,40.1,53100.0,39.2801,39.2801,38.9587,39.0561,53100.0
2005-10-27 14:20:00,40.09,40.15,40.06,40.09,10800.0,39.0463,39.1048,39.0171,39.0463,10800.0
2005-10-27 14:30:00,40.09,40.2,40.08,40.18,7200.0,39.0463,39.1535,39.0366,39.134,7200.0
2005-10-27 14:40:00,40.17,40.24,40.17,40.21,5400.0,39.1242,39.1924,39.1242,39.1632,5400.0
2005-10-27 14:50:00,40.2,40.22,40.08,40.08,12600.0,39.1535,39.1729,39.0366,39.0366,12600.0
2005-10-27 15:00:00,40.08,40.15,40.05,40.09,6200.0,39.0366,39.1048,39.0074,39.0463,6200.0
2005-10-27 15:10:00,40.1,40.14,39.95,39.96,10400.0,39.0561,39.095,38.91,38.9197,10400.0
2005-10-27 15:20:00,39.96,40.11,39.95,40.11,8100.0,38.9197,39.0658,38.91,39.0658,8100.0
2005-10-27 15:30:00,40.1,40.25,40.1,40.2,13300.0,39.0561,39.2022,39.0561,39.1535,13300.0
2005-10-27 15:40:00,40.2,40.28,40.18,40.23,9100.0,39.1535,39.2314,39.134,39.1827,9100.0
2005-10-27 15:50:00,40.24,40.25,40.19,40.21,23600.0,39.1924,39.2022,39.1437,39.1632,23600.0
2005-10-28 09:30:00,40.29,40.5,40.29,40.48,7500.0,39.2411,39.4456,39.2411,39.4262,7500.0
2005-10-28 09:40:00,40.51,40.62,40.43,40.5,9500.0,39.4554,39.5625,39.3775,39.4456,9500.0
2005-10-28 09:50:00,40.5,40.51,40.21,40.47,14700.0,39.4456,39.4554,39.1632,39.4164,14700.0
2005-10-28 10:00:00,40.43,40.56,40.43,40.56,9100.0,39.3775,39.5041,39.3775,39.5041,9100.0
2005-10-28 10:10:00,40.56,40.71,40.53,40.71,7400.0,39.5041,39.6502,39.4749,39.6502,7400.0
2005-10-28 10:20:00,40.67,40.79,40.67,40.75,8700.0,39.6112,39.7281,39.6112,39.6891,8700.0
2005-10-28 10:30:00,40.74,40.75,40.61,40.61,9600.0,39.6794,39.6891,39.5528,39.5528,9600.0
2005-10-28 10:40:00,40.61,40.78,40.61,40.75,13300.0,39.5528,39.7184,39.5528,39.6891,13300.0
2005-10-28 10:50:00,40.76,40.8,40.74,40.74,12400.0,39.6989,39.7378,39.6794,39.6794,12400.0
2005-10-28 11:00:00,40.7,40.85,40.7,40.82,5800.0,39.6404,39.7865,39.6404,39.7573,5800.0
2005-10-28 11:10:00,40.79,40.89,40.79,40.89,3600.0,39.7281,39.8255,39.7281,39.8255,3600.0
2005-10-28 11:20:00,40.9,40.9,40.79,40.85,4900.0,39.8352,39.8352,39.7281,39.7865,4900.0
2005-10-28 11:30:00,40.85,40.86,40.83,40.83,3000.0,39.7865,39.7963,39.7671,39.7671,3000.0
2005-10-28 11:40:00,40.83,40.86,40.8,40.86,17000.0,39.7671,39.7963,39.7378,39.7963,17000.0
2005-10-28 11:50:00,40.86,40.9,40.86,40.9,6700.0,39.7963,39.8352,39.7963,39.8352,6700.0
2005-10-28 12:00:00,40.9,40.97,40.88,40.88,16200.0,39.8352,39.9034,39.8158,39.8158,16200.0
2005-10-28 12:10:00,40.88,40.89,40.85,40.86,2800.0,39.8158,39.8255,39.7865,39.7963,2800.0
2005-10-28 12:20:00,40.84,40.9,40.84,40.9,4800.0,39.7768,39.8352,39.7768,39.8352,4800.0
2005-10-28 12:30:00,40.88,40.92,40.87,40.88,4900.0,39.8158,39.8547,39.806,39.8158,4900.0
2005-10-28 12:40:00,40.89,40.96,40.83,40.9,12000.0,39.8255,39.8937,39.7671,39.8352,12000.0
2005-10-28 12:50:00,40.92,40.93,40.89,40.91,5400.0,39.8547,39.8644,39.8255,39.845,5400.0
2005-10-28 13:00:00,40.9,40.96,40.9,40.92,6600.0,39.8352,39.8937,39.8352,39.8547,6600.0
2005-10-28 13:10:00,40.92,40.92,40.87,40.87,3900.0,39.8547,39.8547,39.806,39.806,3900.0
2005-10-28 13:20:00,40.87,40.95,40.87,40.95,6000.0,39.806,39.8839,39.806,39.8839,6000.0
2005-10-28 13:30:00,40.95,41.06,40.95,41.06,20300.0,39.8839,39.9911,39.8839,39.9911,20300.0
2005-10-28 13:40:00,41.05,41.09,40.94,40.97,7100.0,39.9813,40.0203,39.8742,39.9034,7100.0
2005-10-28 13:50:00,40.97,41.05,40.97,41.05,2500.0,39.9034,39.9813,39.9034,39.9813,2500.0
2005-10-28 14:00:00,41.06,41.12,41.04,41.08,14000.0,39.9911,40.0495,39.9716,40.0105,14000.0
2005-10-28 14:10:00,41.08,41.14,41.07,41.1,11300.0,40.0105,40.069,40.0008,40.03,11300.0
2005-10-28 14:20:00,41.09,41.13,41.08,41.12,9200.0,40.0203,40.0592,40.0105,40.0495,9200.0
2005-10-28 14:30:00,41.13,41.19,41.08,41.19,7500.0,40.0592,40.1177,40.0105,40.1177,7500.0
2005-10-28 14:40:00,41.16,41.18,41.14,41.18,6200.0,40.0885,40.1079,40.069,40.1079,6200.0
2005-10-28 14:50:00,41.18,41.28,41.17,41.19,13800.0,40.1079,40.2053,40.0982,40.1177,13800.0
2005-10-28 15:00:00,41.19,41.23,41.18,41.18,6300.0,40.1177,40.1566,40.1079,40.1079,6300.0
2005-10-28 15:10:00,41.21,41.21,41.09,41.09,6600.0,40.1372,40.1372,40.0203,40.0203,6600.0
2005-10-28 15:20:00,41.09,41.17,41.06,41.06,11900.0,40.0203,40.0982,39.9911,39.9911,11900.0
2005-10-28 15:30:00,41.04,41.04,40.89,40.92,13700.0,39.9716,39.9716,39.8255,39.8547,13700.0
2005-10-28 15:40:00,40.92,41.0,40.92,41.0,19500.0,39.8547,39.9326,39.8547,39.9326,19500.0
2005-10-28 15:50:00,41.0,41.15,41.0,41.12,61600.0,39.9326,40.0787,39.9326,40.0495,61600.0
2005-10-31 09:30:00,41.37,41.65,41.37,41.65,9700.0,40.293,40.5657,40.293,40.5657,9700.0
2005-10-31 09:40:00,41.65,41.9,41.65,41.89,8300.0,40.5657,40.8092,40.5657,40.7995,8300.0
2005-10-31 09:50:00,41.89,41.9,41.65,41.69,10900.0,40.7995,40.8092,40.5657,40.6047,10900.0
2005-10-31 10:00:00,41.7,41.73,41.6,41.65,9100.0,40.6144,40.6436,40.517,40.5657,9100.0
2005-10-31 10:10:00,41.63,41.7,41.63,41.7,9400.0,40.5462,40.6144,40.5462,40.6144,9400.0
2005-10-31 10:20:00,41.7,41.72,41.67,41.68,11300.0,40.6144,40.6339,40.5852,40.5949,11300.0
2005-10-31 10:30:00,41.69,41.8,41.68,41.8,12600.0,40.6047,40.7118,40.5949,40.7118,12600.0
2005-10-31 10:40:00,41.8,42.09,41.8,42.09,14400.0,40.7118,40.9943,40.7118,40.9943,14400.0
2005-10-31 10:50:00,42.09,42.1,41.97,42.02,34000.0,40.9943,41.004,40.8774,40.9261,34000.0
2005-10-31 11:00:00,42.01,42.01,41.86,41.94,6800.0,40.9163,40.9163,40.7702,40.8482,6800.0
2005-10-31 11:10:00,41.91,41.96,41.9,41.9,9200.0,40.8189,40.8676,40.8092,40.8092,9200.0
2005-10-31 11:20:00,41.93,41.98,41.91,41.95,5500.0,40.8384,40.8871,40.8189,40.8579,5500.0
2005-10-31 11:30:00,41.96,41.97,41.91,41.91,2700.0,40.8676,40.8774,40.8189,40.8189,2700.0
2005-10-31 11:40:00,41.94,41.98,41.92,41.96,4600.0,40.8482,40.8871,40.8287,40.8676,4600.0
2005-10-31 11:50:00,41.99,42.0,41.96,41.98,4000.0,40.8969,40.9066,40.8676,40.8871,4000.0
2005-10-31 12:00:00,41.99,42.04,41.98,42.03,4500.0,40.8969,40.9456,40.8871,40.9358,4500.0
2005-10-31 12:10:00,42.02,42.07,42.01,42.03,10200.0,40.9261,40.9748,40.9163,40.9358,10200.0
2005-10-31 12:20:00,42.05,42.06,42.0,42.05,18700.0,40.9553,40.965,40.9066,40.9553,18700.0
2005-10-31 12:30:00,42.07,42.08,41.93,41.97,16000.0,40.9748,40.9845,40.8384,40.8774,16000.0
2005-10-31 12:40:00,41.95,42.02,41.95,42.02,18300.0,40.8579,40.9261,40.8579,40.9261,18300.0
2005-10-31 12:50:00,42.01,42.07,42.01,42.05,6900.0,40.9163,40.9748,40.9163,40.9553,6900.0
2005-10-31 13:00:00,42.07,42.1,42.05,42.07,8000.0,40.9748,41.004,40.9553,40.9748,8000.0
2005-10-31 13:10:00,42.07,42.07,42.02,42.05,13800.0,40.9748,40.9748,40.9261,40.9553,13800.0
2005-10-31 13:20:00,42.04,42.09,42.04,42.08,8400.0,40.9456,40.9943,40.9456,40.9845,8400.0
2005-10-31 13:30:00,42.08,42.08,42.01,42.01,5900.0,40.9845,40.9845,40.9163,40.9163,5900.0
2005-10-31 13:40:00,42.05,42.05,42.01,42.02,9300.0,40.9553,40.9553,40.9163,40.9261,9300.0
2005-10-31 13:50:00,42.01,42.05,42.01,42.02,5900.0,40.9163,40.9553,40.9163,40.9261,5900.0
2005-10-31 14:00:00,42.01,42.07,42.01,42.04,9200.0,40.9163,40.9748,40.9163,40.9456,9200.0
2005-10-31 14:10:00,42.03,42.09,42.02,42.08,4300.0,40.9358,40.9943,40.9261,40.9845,4300.0
2005-10-31 14:20:00,42.03,42.05,42.01,42.05,4500.0,40.9358,40.9553,40.9163,40.9553,4500.0
2005-10-31 14:30:00,42.05,42.05,42.01,42.03,7100.0,40.9553,40.9553,40.9163,40.9358,7100.0
2005-10-31 14:40:00,42.01,42.04,41.92,41.92,17300.0,40.9163,40.9456,40.8287,40.8287,17300.0
2005-10-31 14:50:00,41.9,41.94,41.84,41.86,6600.0,40.8092,40.8482,40.7508,40.7702,6600.0
2005-10-31 15:00:00,41.9,41.95,41.9,41.94,9400.0,40.8092,40.8579,40.8092,40.8482,9400.0
2005-10-31 15:10:00,41.93,41.94,41.83,41.85,25200.0,40.8384,40.8482,40.741,40.7605,25200.0
2005-10-31 15:20:00,41.8,41.85,41.78,41.83,19200.0,40.7118,40.7605,40.6923,40.741,19200.0
2005-10-31 15:30:00,41.84,41.85,41.78,41.85,21900.0,40.7508,40.7605,40.6923,40.7605,21900.0
2005-10-31 15:40:00,41.85,41.89,41.72,41.72,29600.0,40.7605,40.7995,40.6339,40.6339,29600.0
2005-10-31 15:50:00,41.72,41.75,41.65,41.75,31600.0,40.6339,40.6631,40.5657,40.6631,31600.0
2005-11-01 09:30:00,41.76,41.8,41.46,41.79,11300.0,40.6728,40.7118,40.3807,40.7021,11300.0
2005-11-01 09:40:00,41.79,41.97,41.53,41.53,12000.0,40.7021,40.8774,40.4488,40.4488,12000.0
2005-11-01 09:50:00,41.57,41.57,41.25,41.33,11400.0,40.4878,40.4878,40.1761,40.254,11400.0
2005-11-01 10:00:00,41.33,41.6,41.33,41.5,13600.0,40.254,40.517,40.254,40.4196,13600.0
2005-11-01 10:10:00,41.45,41.5,41.26,41.48,12700.0,40.3709,40.4196,40.1859,40.4001,12700.0
2005-11-01 10:20:00,41.51,41.58,41.31,41.5,19100.0,40.4293,40.4975,40.2346,40.4196,19100.0
2005-11-01 10:30:00,41.43,41.51,41.1,41.1,15300.0,40.3514,40.4293,40.03,40.03,15300.0
2005-11-01 10:40:00,41.1,41.45,41.06,41.37,25700.0,40.03,40.3709,39.9911,40.293,25700.0
2005-11-01 10:50:00,41.37,41.45,41.37,41.39,8900.0,40.293,40.3709,40.293,40.3125,8900.0
2005-11-01 11:00:00,41.4,41.49,41.4,41.47,15700.0,40.3222,40.4099,40.3222,40.3904,15700.0
2005-11-01 11:10:00,41.47,41.5,41.42,41.45,10500.0,40.3904,40.4196,40.3417,40.3709,10500.0
2005-11-01 11:20:00,41.45,41.5,41.44,41.48,11000.0,40.3709,40.4196,40.3612,40.4001,11000.0
2005-11-01 11:30:00,41.47,41.5,41.42,41.42,11200.0,40.3904,40.4196,40.3417,40.3417,11200.0
2005-11-01 11:40:00,41.43,41.47,41.4,41.42,7200.0,40.3514,40.3904,40.3222,40.3417,7200.0
2005-11-01 11:50:00,41.43,41.5,41.42,41.47,14000.0,40.3514,40.4196,40.3417,40.3904,14000.0
2005-11-01 12:00:00,41.47,41.54,41.42,41.49,13200.0,40.3904,40.4586,40.3417,40.4099,13200.0
2005-11-01 12:10:00,41.46,41.47,41.38,41.38,22600.0,40.3807,40.3904,40.3027,40.3027,22600.0
2005-11-01 12:20:00,41.36,41.47,41.35,41.46,5800.0,40.2833,40.3904,40.2735,40.3807,5800.0
2005-11-01 12:30:00,41.47,41.52,41.46,41.5,9500.0,40.3904,40.4391,40.3807,40.4196,9500.0
2005-11-01 12:40:00,41.46,41.47,41.4,41.4,5200.0,40.3807,40.3904,40.3222,40.3222,5200.0
2005-11-01 12:50:00,41.41,41.45,41.4,41.43,7400.0,40.332,40.3709,40.3222,40.3514,7400.0
2005-11-01 13:00:00,41.43,41.48,41.42,41.43,10100.0,40.3514,40.4001,40.3417,40.3514,10100.0
2005-11-01 13:10:00,41.42,41.43,41.35,41.36,15500.0,40.3417,40.3514,40.2735,40.2833,15500.0
2005-11-01 13:20:00,41.37,41.4,41.36,41.39,24700.0,40.293,40.3222,40.2833,40.3125,24700.0
2005-11-01 13:30:00,41.38,41.43,41.38,41.42,10900.0,40.3027,40.3514,40.3027,40.3417,10900.0
2005-11-01 13:40:00,41.42,41.47,41.4,41.44,18400.0,40.3417,40.3904,40.3222,40.3612,18400.0
2005-11-01 13:50:00,41.43,41.43,41.35,41.42,7500.0,40.3514,40.3514,40.2735,40.3417,7500.0
2005-11-01 14:00:00,41.45,41.45,41.31,41.34,7800.0,40.3709,40.3709,40.2346,40.2638,7800.0
2005-11-01 14:10:00,41.34,41.48,41.34,41.48,12700.0,40.2638,40.4001,40.2638,40.4001,12700.0
2005-11-01 14:20:00,41.43,41.55,41.37,41.46,21200.0,40.3514,40.4683,40.293,40.3807,21200.0
2005-11-01 14:30:00,41.45,41.47,41.3,41.3,12300.0,40.3709,40.3904,40.2248,40.2248,12300.0
2005-11-01 14:40:00,41.34,41.34,41.25,41.28,19800.0,40.2638,40.2638,40.1761,40.2053,19800.0
2005-11-01 14:50:00,41.26,41.3,41.18,41.25,17200.0,40.1859,40.2248,40.1079,40.1761,17200.0
2005-11-01 15:00:00,41.24,41.32,41.2,41.26,17100.0,40.1664,40.2443,40.1274,40.1859,17100.0
2005-11-01 15:10:00,41.26,41.33,41.22,41.28,12700.0,40.1859,40.254,40.1469,40.2053,12700.0
2005-11-01 15:20:00,41.3,41.52,41.26,41.52,11000.0,40.2248,40.4391,40.1859,40.4391,11000.0
2005-11-01 15:30:00,41.5,41.61,41.49,41.49,14000.0,40.4196,40.5267,40.4099,40.4099,14000.0
2005-11-01 15:40:00,41.48,41.59,41.48,41.49,17100.0,40.4001,40.5073,40.4001,40.4099,17100.0
2005-11-01 15:50:00,41.49,41.53,41.46,41.51,12600.0,40.4099,40.4488,40.3807,40.4293,12600.0
2005-11-02 09:30:00,41.47,41.67,41.47,41.64,4600.0,40.3904,40.5852,40.3904,40.556,4600.0
2005-11-02 09:40:00,41.68,41.94,41.68,41.91,9800.0,40.5949,40.8482,40.5949,40.8189,9800.0
2005-11-02 09:50:00,41.9,41.9,41.64,41.64,7100.0,40.8092,40.8092,40.556,40.556,7100.0
2005-11-02 10:00:00,41.7,41.77,41.44,41.53,9500.0,40.6144,40.6826,40.3612,40.4488,9500.0
2005-11-02 10:10:00,41.5,41.7,41.5,41.7,6500.0,40.4196,40.6144,40.4196,40.6144,6500.0
2005-11-02 10:20:00,41.68,41.71,41.55,41.56,3800.0,40.5949,40.6241,40.4683,40.478,3800.0
2005-11-02 10:30:00,41.6,41.77,41.6,41.65,7900.0,40.517,40.6826,40.517,40.5657,7900.0
2005-11-02 10:40:00,41.64,41.74,41.64,41.7,7400.0,40.556,40.6534,40.556,40.6144,7400.0
2005-11-02 10:50:00,41.69,41.7,41.61,41.65,7200.0,40.6047,40.6144,40.5267,40.5657,7200.0
2005-11-02 11:00:00,41.66,41.67,41.56,41.66,8000.0,40.5754,40.5852,40.478,40.5754,8000.0
2005-11-02 11:10:00,41.65,41.66,41.59,41.6,6600.0,40.5657,40.5754,40.5073,40.517,6600.0
2005-11-02 11:20:00,41.59,41.62,41.5,41.51,11300.0,40.5073,40.5365,40.4196,40.4293,11300.0
2005-11-02 11:30:00,41.53,41.69,41.53,41.69,5500.0,40.4488,40.6047,40.4488,40.6047,5500.0
2005-11-02 11:40:00,41.71,42.0,41.71,42.0,5400.0,40.6241,40.9066,40.6241,40.9066,5400.0
2005-11-02 11:50:00,41.98,42.01,41.95,42.01,4900.0,40.8871,40.9163,40.8579,40.9163,4900.0
2005-11-02 12:00:00,42.04,42.05,42.03,42.03,4600.0,40.9456,40.9553,40.9358,40.9358,4600.0
2005-11-02 12:10:00,42.03,42.09,42.03,42.07,4800.0,40.9358,40.9943,40.9358,40.9748,4800.0
2005-11-02 12:20:00,42.08,42.11,42.06,42.09,4400.0,40.9845,41.0137,40.965,40.9943,4400.0
2005-11-02 12:30:00,42.09,42.09,42.02,42.03,9000.0,40.9943,40.9943,40.9261,40.9358,9000.0
2005-11-02 12:40:00,42.03,42.03,41.95,41.99,3900.0,40.9358,40.9358,40.8579,40.8969,3900.0
2005-11-02 12:50:00,42.0,42.09,41.99,42.09,13200.0,40.9066,40.9943,40.8969,40.9943,13200.0
2005-11-02 13:00:00,42.09,42.23,42.09,42.22,6300.0,40.9943,41.1306,40.9943,41.1209,6300.0
2005-11-02 13:10:00,42.24,42.25,42.2,42.23,6000.0,41.1403,41.1501,41.1014,41.1306,6000.0
2005-11-02 13:20:00,42.23,42.28,42.18,42.2,7900.0,41.1306,41.1793,41.0819,41.1014,7900.0
2005-11-02 13:30:00,42.29,42.31,42.21,42.21,8000.0,41.189,41.2085,41.1111,41.1111,8000.0
2005-11-02 13:40:00,42.2,42.29,42.2,42.29,5900.0,41.1014,41.189,41.1014,41.189,5900.0
2005-11-02 13:50:00,42.3,42.33,42.29,42.31,4400.0,41.1988,41.228,41.189,41.2085,4400.0
2005-11-02 14:00:00,42.33,42.37,42.32,42.34,6100.0,41.228,41.267,41.2183,41.2377,6100.0
2005-11-02 14:10:00,42.33,42.42,42.33,42.42,11600.0,41.228,41.3157,41.228,41.3157,11600.0
2005-11-02 14:20:00,42.42,42.44,42.31,42.32,13400.0,41.3157,41.3351,41.2085,41.2183,13400.0
2005-11-02 14:30:00,42.31,42.31,42.01,42.19,8700.0,41.2085,41.2085,40.9163,41.0916,8700.0
2005-11-02 14:40:00,42.14,42.19,42.11,42.19,5900.0,41.0429,41.0916,41.0137,41.0916,5900.0
2005-11-02 14:50:00,42.18,42.19,42.05,42.07,6300.0,41.0819,41.0916,40.9553,40.9748,6300.0
2005-11-02 15:00:00,42.06,42.19,42.06,42.15,4600.0,40.965,41.0916,40.965,41.0527,4600.0
2005-11-02 15:10:00,42.15,42.15,42.1,42.15,15300.0,41.0527,41.0527,41.004,41.0527,15300.0
2005-11-02 15:20:00,42.17,42.17,42.15,42.17,12200.0,41.0722,41.0722,41.0527,41.0722,12200.0
2005-11-02 15:30:00,42.16,42.17,42.11,42.15,26600.0,41.0624,41.0722,41.0137,41.0527,26600.0
2005-11-02 15:40:00,42.16,42.17,42.15,42.16,9900.0,41.0624,41.0722,41.0527,41.0624,9900.0
2005-11-02 15:50:00,42.16,42.25,42.15,42.2,20500.0,41.0624,41.1501,41.0527,41.1014,20500.0
2005-11-03 09:30:00,43.3,43.79,43.3,43.62,34500.0,42.1727,42.65,42.1727,42.4844,34500.0
2005-11-03 09:40:00,44.0,44.08,43.45,43.75,57300.0,42.8545,42.9324,42.3188,42.611,57300.0
2005-11-03 09:50:00,43.75,43.97,43.67,43.7,41100.0,42.611,42.8253,42.5331,42.5623,41100.0
2005-11-03 10:00:00,43.69,43.88,43.6,43.6,43400.0,42.5526,42.7377,42.4649,42.4649,43400.0
2005-11-03 10:10:00,43.6,44.0,43.56,43.94,37300.0,42.4649,42.8545,42.426,42.7961,37300.0
2005-11-03 10:20:00,43.93,43.93,43.52,43.52,29200.0,42.7863,42.7863,42.387,42.387,29200.0
2005-11-03 10:30:00,43.54,43.9,43.52,43.79,28600.0,42.4065,42.7571,42.387,42.65,28600.0
2005-11-03 10:40:00,43.84,43.85,43.49,43.49,21600.0,42.6987,42.7084,42.3578,42.3578,21600.0
2005-11-03 10:50:00,43.49,43.6,43.45,43.53,24700.0,42.3578,42.4649,42.3188,42.3968,24700.0
2005-11-03 11:00:00,43.54,43.71,43.54,43.7,35900.0,42.4065,42.5721,42.4065,42.5623,35900.0
2005-11-03 11:10:00,43.71,43.72,43.39,43.53,16600.0,42.5721,42.5818,42.2604,42.3968,16600.0
2005-11-03 11:20:00,43.54,43.56,43.33,43.33,14000.0,42.4065,42.426,42.202,42.202,14000.0
2005-11-03 11:30:00,43.34,43.78,43.34,43.78,14700.0,42.2117,42.6403,42.2117,42.6403,14700.0
2005-11-03 11:40:00,43.78,43.89,43.77,43.89,12000.0,42.6403,42.7474,42.6305,42.7474,12000.0
2005-11-03 11:50:00,43.91,44.04,43.85,44.0,23000.0,42.7669,42.8935,42.7084,42.8545,23000.0
2005-11-03 12:00:00,43.98,44.0,43.9,43.99,14200.0,42.835,42.8545,42.7571,42.8448,14200.0
2005-11-03 12:10:00,43.98,44.49,43.95,44.4,27800.0,42.835,43.3318,42.8058,43.2441,27800.0
2005-11-03 12:20:00,44.49,44.76,44.41,44.42,20200.0,43.3318,43.5947,43.2539,43.2636,20200.0
2005-11-03 12:30:00,44.43,44.49,44.41,44.43,8000.0,43.2733,43.3318,43.2539,43.2733,8000.0
2005-11-03 12:40:00,44.42,44.46,44.35,44.45,5800.0,43.2636,43.3026,43.1954,43.2928,5800.0
2005-11-03 12:50:00,44.44,44.44,44.28,44.28,10200.0,43.2831,43.2831,43.1272,43.1272,10200.0
2005-11-03 13:00:00,44.34,44.38,44.33,44.33,11300.0,43.1857,43.2246,43.1759,43.1759,11300.0
2005-11-03 13:10:00,44.33,44.39,44.22,44.24,11600.0,43.1759,43.2344,43.0688,43.0883,11600.0
2005-11-03 13:20:00,44.25,44.3,44.23,44.24,12000.0,43.098,43.1467,43.0785,43.0883,12000.0
2005-11-03 13:30:00,44.23,44.24,43.98,44.18,20200.0,43.0785,43.0883,42.835,43.0298,20200.0
2005-11-03 13:40:00,44.18,44.23,44.04,44.09,16900.0,43.0298,43.0785,42.8935,42.9422,16900.0
2005-11-03 13:50:00,44.08,44.17,43.9,44.17,29500.0,42.9324,43.0201,42.7571,43.0201,29500.0
2005-11-03 14:00:00,44.17,44.23,44.14,44.18,9800.0,43.0201,43.0785,42.9909,43.0298,9800.0
2005-11-03 14:10:00,44.17,44.25,44.14,44.25,18500.0,43.0201,43.098,42.9909,43.098,18500.0
2005-11-03 14:20:00,44.25,44.35,44.25,44.29,28100.0,43.098,43.1954,43.098,43.137,28100.0
2005-11-03 14:30:00,44.3,44.33,44.19,44.22,13800.0,43.1467,43.1759,43.0396,43.0688,13800.0
2005-11-03 14:40:00,44.22,44.28,44.21,44.24,25400.0,43.0688,43.1272,43.0591,43.0883,25400.0
2005-11-03 14:50:00,44.24,44.6,44.18,44.6,52800.0,43.0883,43.4389,43.0298,43.4389,52800.0
2005-11-03 15:00:00,44.54,44.73,44.52,44.73,31800.0,43.3805,43.5655,43.361,43.5655,31800.0
2005-11-03 15:10:00,44.73,44.79,44.41,44.42,27200.0,43.5655,43.624,43.2539,43.2636,27200.0
2005-11-03 15:20:00,44.42,44.59,44.39,44.5,33000.0,43.2636,43.4292,43.2344,43.3415,33000.0
2005-11-03 15:30:00,44.51,44.57,44.43,44.47,33400.0,43.3512,43.4097,43.2733,43.3123,33400.0
2005-11-03 15:40:00,44.47,44.57,44.45,44.45,58600.0,43.3123,43.4097,43.2928,43.2928,58600.0
2005-11-03 15:50:00,44.42,44.54,44.39,44.5,41700.0,43.2636,43.3805,43.2344,43.3415,41700.0
2005-11-04 09:30:00,44.6,44.98,44.55,44.91,16500.0,43.4389,43.809,43.3902,43.7408,16500.0
2005-11-04 09:40:00,44.97,44.97,44.8,44.87,7900.0,43.7993,43.7993,43.6337,43.7019,7900.0
2005-11-04 09:50:00,44.9,44.99,44.9,44.95,26200.0,43.7311,43.8188,43.7311,43.7798,26200.0
2005-11-04 10:00:00,44.97,45.2,44.92,45.11,76300.0,43.7993,44.0233,43.7506,43.9356,76300.0
2005-11-04 10:10:00,45.12,45.19,44.91,44.97,16100.0,43.9454,44.0135,43.7408,43.7993,16100.0
2005-11-04 10:20:00,44.97,44.97,44.84,44.88,15700.0,43.7993,43.7993,43.6727,43.7116,15700.0
2005-11-04 10:30:00,44.88,44.89,44.75,44.75,17200.0,43.7116,43.7214,43.585,43.585,17200.0
2005-11-04 10:40:00,44.74,44.74,44.55,44.55,17800.0,43.5753,43.5753,43.3902,43.3902,17800.0
2005-11-04 10:50:00,44.57,44.6,44.5,44.51,12000.0,43.4097,43.4389,43.3415,43.3512,12000.0
2005-11-04 11:00:00,44.51,44.6,44.51,44.54,17900.0,43.3512,43.4389,43.3512,43.3805,17900.0
2005-11-04 11:10:00,44.56,44.73,44.56,44.72,11500.0,43.3999,43.5655,43.3999,43.5558,11500.0
2005-11-04 11:20:00,44.72,44.74,44.64,44.67,10800.0,43.5558,43.5753,43.4779,43.5071,10800.0
2005-11-04 11:30:00,44.67,44.68,44.59,44.63,4400.0,43.5071,43.5168,43.4292,43.4681,4400.0
2005-11-04 11:40:00,44.64,44.7,44.62,44.63,6000.0,43.4779,43.5363,43.4584,43.4681,6000.0
2005-11-04 11:50:00,44.63,44.69,44.57,44.67,3700.0,43.4681,43.5266,43.4097,43.5071,3700.0
2005-11-04 12:00:00,44.67,44.71,44.63,44.65,5200.0,43.5071,43.546,43.4681,43.4876,5200.0
2005-11-04 12:10:00,44.65,44.66,44.64,44.66,8200.0,43.4876,43.4973,43.4779,43.4973,8200.0
2005-11-04 12:20:00,44.67,44.74,44.67,44.69,6000.0,43.5071,43.5753,43.5071,43.5266,6000.0
2005-11-04 12:30:00,44.72,44.75,44.72,44.75,5500.0,43.5558,43.585,43.5558,43.585,5500.0
2005-11-04 12:40:00,44.74,44.74,44.66,44.67,4900.0,43.5753,43.5753,43.4973,43.5071,4900.0
2005-11-04 12:50:00,44.67,44.8,44.67,44.79,6800.0,43.5071,43.6337,43.5071,43.624,6800.0
2005-11-04 13:00:00,44.78,44.78,44.63,44.66,7100.0,43.6142,43.6142,43.4681,43.4973,7100.0
2005-11-04 13:10:00,44.66,44.66,44.53,44.58,7400.0,43.4973,43.4973,43.3707,43.4194,7400.0
2005-11-04 13:20:00,44.56,44.61,44.56,44.61,5600.0,43.3999,43.4486,43.3999,43.4486,5600.0
2005-11-04 13:30:00,44.63,44.63,44.57,44.6,4800.0,43.4681,43.4681,43.4097,43.4389,4800.0
2005-11-04 13:40:00,44.6,44.61,44.57,44.57,5400.0,43.4389,43.4486,43.4097,43.4097,5400.0
2005-11-04 13:50:00,44.56,44.59,44.56,44.58,2200.0,43.3999,43.4292,43.3999,43.4194,2200.0
2005-11-04 14:00:00,44.57,44.57,44.44,44.46,6600.0,43.4097,43.4097,43.2831,43.3026,6600.0
2005-11-04 14:10:00,44.46,44.48,44.3,44.35,15700.0,43.3026,43.322,43.1467,43.1954,15700.0
2005-11-04 14:20:00,44.38,44.48,44.36,44.42,13200.0,43.2246,43.322,43.2052,43.2636,13200.0
2005-11-04 14:30:00,44.42,44.42,44.27,44.4,10300.0,43.2636,43.2636,43.1175,43.2441,10300.0
2005-11-04 14:40:00,44.4,44.4,44.25,44.25,13300.0,43.2441,43.2441,43.098,43.098,13300.0
2005-11-04 14:50:00,44.23,44.3,44.22,44.29,10900.0,43.0785,43.1467,43.0688,43.137,10900.0
2005-11-04 15:00:00,44.28,44.3,44.21,44.22,10500.0,43.1272,43.1467,43.0591,43.0688,10500.0
2005-11-04 15:10:00,44.23,44.25,44.19,44.2,18800.0,43.0785,43.098,43.0396,43.0493,18800.0
2005-11-04 15:20:00,44.2,44.21,44.14,44.21,18600.0,43.0493,43.0591,42.9909,43.0591,18600.0
2005-11-04 15:30:00,44.22,44.24,44.14,44.14,26300.0,43.0688,43.0883,42.9909,42.9909,26300.0
2005-11-04 15:40:00,44.16,44.28,44.15,44.27,23600.0,43.0104,43.1272,43.0006,43.1175,23600.0
2005-11-04 15:50:00,44.28,44.34,44.28,44.33,15400.0,43.1272,43.1857,43.1272,43.1759,15400.0
2005-11-07 09:30:00,44.18,44.2,44.07,44.17,34200.0,43.0298,43.0493,42.9227,43.0201,34200.0
2005-11-07 09:40:00,44.18,44.22,44.13,44.15,6100.0,43.0298,43.0688,42.9811,43.0006,6100.0
2005-11-07 09:50:00,44.2,44.21,44.09,44.09,9600.0,43.0493,43.0591,42.9422,42.9422,9600.0
2005-11-07 10:00:00,44.08,44.24,44.05,44.24,19100.0,42.9324,43.0883,42.9032,43.0883,19100.0
2005-11-07 10:10:00,44.24,44.24,44.06,44.08,14100.0,43.0883,43.0883,42.913,42.9324,14100.0
2005-11-07 10:20:00,44.05,44.1,43.92,44.02,31700.0,42.9032,42.9519,42.7766,42.874,31700.0
2005-11-07 10:30:00,44.01,44.1,44.01,44.08,15500.0,42.8643,42.9519,42.8643,42.9324,15500.0
2005-11-07 10:40:00,44.07,44.07,43.98,44.04,8400.0,42.9227,42.9227,42.835,42.8935,8400.0
2005-11-07 10:50:00,44.04,44.09,43.99,44.06,16400.0,42.8935,42.9422,42.8448,42.913,16400.0
2005-11-07 11:00:00,44.07,44.08,44.02,44.07,9700.0,42.9227,42.9324,42.874,42.9227,9700.0
2005-11-07 11:10:00,44.08,44.1,44.01,44.08,39100.0,42.9324,42.9519,42.8643,42.9324,39100.0
2005-11-07 11:20:00,44.07,44.1,44.07,44.1,3600.0,42.9227,42.9519,42.9227,42.9519,3600.0
2005-11-07 11:30:00,44.1,44.16,44.09,44.14,11700.0,42.9519,43.0104,42.9422,42.9909,11700.0
2005-11-07 11:40:00,44.15,44.2,44.14,44.2,5900.0,43.0006,43.0493,42.9909,43.0493,5900.0
2005-11-07 11:50:00,44.21,44.22,44.18,44.2,6100.0,43.0591,43.0688,43.0298,43.0493,6100.0
2005-11-07 12:00:00,44.18,44.23,44.18,44.22,4800.0,43.0298,43.0785,43.0298,43.0688,4800.0
2005-11-07 12:10:00,44.22,44.23,44.21,44.22,7600.0,43.0688,43.0785,43.0591,43.0688,7600.0
2005-11-07 12:20:00,44.22,44.23,44.15,44.15,18200.0,43.0688,43.0785,43.0006,43.0006,18200.0
2005-11-07 12:30:00,44.16,44.23,44.14,44.23,32000.0,43.0104,43.0785,42.9909,43.0785,32000.0
2005-11-07 12:40:00,44.24,44.25,44.2,44.25,10800.0,43.0883,43.098,43.0493,43.098,10800.0
2005-11-07 12:50:00,44.25,44.25,44.22,44.22,8400.0,43.098,43.098,43.0688,43.0688,8400.0
2005-11-07 13:00:00,44.23,44.25,44.21,44.25,2300.0,43.0785,43.098,43.0591,43.098,2300.0
2005-11-07 13:10:00,44.25,44.26,44.24,44.25,21100.0,43.098,43.1078,43.0883,43.098,21100.0
2005-11-07 13:20:00,44.26,44.38,44.26,44.38,10800.0,43.1078,43.2246,43.1078,43.2246,10800.0
2005-11-07 13:30:00,44.39,44.46,44.39,44.45,7000.0,43.2344,43.3026,43.2344,43.2928,7000.0
2005-11-07 13:40:00,44.44,44.44,44.4,44.41,5200.0,43.2831,43.2831,43.2441,43.2539,5200.0
2005-11-07 13:50:00,44.41,44.47,44.4,44.4,3300.0,43.2539,43.3123,43.2441,43.2441,3300.0
2005-11-07 14:00:00,44.43,44.47,44.36,44.47,62500.0,43.2733,43.3123,43.2052,43.3123,62500.0
2005-11-07 14:10:00,44.47,44.63,44.47,44.63,8800.0,43.3123,43.4681,43.3123,43.4681,8800.0
2005-11-07 14:20:00,44.62,44.68,44.6,44.68,5400.0,43.4584,43.5168,43.4389,43.5168,5400.0
2005-11-07 14:30:00,44.67,44.68,44.62,44.68,6800.0,43.5071,43.5168,43.4584,43.5168,6800.0
2005-11-07 14:40:00,44.68,44.71,44.66,44.69,7300.0,43.5168,43.546,43.4973,43.5266,7300.0
2005-11-07 14:50:00,44.69,44.72,44.65,44.67,7100.0,43.5266,43.5558,43.4876,43.5071,7100.0
2005-11-07 15:00:00,44.7,44.75,44.68,44.72,16000.0,43.5363,43.585,43.5168,43.5558,16000.0
2005-11-07 15:10:00,44.72,44.73,44.65,44.69,11800.0,43.5558,43.5655,43.4876,43.5266,11800.0
2005-11-07 15:20:00,44.68,44.71,44.65,44.7,13900.0,43.5168,43.546,43.4876,43.5363,13900.0
2005-11-07 15:30:00,44.7,44.73,44.69,44.7,10400.0,43.5363,43.5655,43.5266,43.5363,10400.0
2005-11-07 15:40:00,44.7,44.72,44.69,44.69,19100.0,43.5363,43.5558,43.5266,43.5266,19100.0
2005-11-07 15:50:00,44.69,44.72,44.53,44.61,46200.0,43.5266,43.5558,43.3707,43.4486,46200.0
2005-11-08 09:30:00,44.57,44.58,44.5,44.51,8800.0,43.4097,43.4194,43.3415,43.3512,8800.0
2005-11-08 09:40:00,44.47,44.59,44.42,44.42,5500.0,43.3123,43.4292,43.2636,43.2636,5500.0
2005-11-08 09:50:00,44.41,44.41,44.05,44.05,10200.0,43.2539,43.2539,42.9032,42.9032,10200.0
2005-11-08 10:00:00,44.1,44.54,44.09,44.41,7000.0,42.9519,43.3805,42.9422,43.2539,7000.0
2005-11-08 10:10:00,44.4,44.45,44.18,44.41,7900.0,43.2441,43.2928,43.0298,43.2539,7900.0
2005-11-08 10:20:00,44.46,44.64,44.46,44.62,9400.0,43.3026,43.4779,43.3026,43.4584,9400.0
2005-11-08 10:30:00,44.61,44.63,44.4,44.4,7800.0,43.4486,43.4681,43.2441,43.2441,7800.0
2005-11-08 10:40:00,44.4,44.53,44.39,44.45,10400.0,43.2441,43.3707,43.2344,43.2928,10400.0
2005-11-08 10:50:00,44.45,44.47,44.37,44.39,3600.0,43.2928,43.3123,43.2149,43.2344,3600.0
2005-11-08 11:00:00,44.4,44.65,44.4,44.6,128000.0,43.2441,43.4876,43.2441,43.4389,128000.0
2005-11-08 11:10:00,44.61,44.67,44.55,44.55,10500.0,43.4486,43.5071,43.3902,43.3902,10500.0
2005-11-08 11:20:00,44.55,44.56,44.5,44.56,7600.0,43.3902,43.3999,43.3415,43.3999,7600.0
2005-11-08 11:30:00,44.55,44.55,44.47,44.47,3900.0,43.3902,43.3902,43.3123,43.3123,3900.0
2005-11-08 11:40:00,44.47,44.65,44.47,44.63,5600.0,43.3123,43.4876,43.3123,43.4681,5600.0
2005-11-08 11:50:00,44.63,44.69,44.58,44.67,4500.0,43.4681,43.5266,43.4194,43.5071,4500.0
2005-11-08 12:00:00,44.66,44.71,44.6,44.71,5600.0,43.4973,43.546,43.4389,43.546,5600.0
2005-11-08 12:10:00,44.71,44.73,44.68,44.68,13100.0,43.546,43.5655,43.5168,43.5168,13100.0
2005-11-08 12:20:00,44.68,44.76,44.68,44.75,8500.0,43.5168,43.5947,43.5168,43.585,8500.0
2005-11-08 12:30:00,44.75,44.79,44.73,44.75,8500.0,43.585,43.624,43.5655,43.585,8500.0
2005-11-08 12:40:00,44.75,44.75,44.67,44.71,31400.0,43.585,43.585,43.5071,43.546,31400.0
2005-11-08 12:50:00,44.74,44.77,44.71,44.77,12600.0,43.5753,43.6045,43.546,43.6045,12600.0
2005-11-08 13:00:00,44.78,44.91,44.76,44.89,17700.0,43.6142,43.7408,43.5947,43.7214,17700.0
2005-11-08 13:10:00,44.87,44.87,44.82,44.86,9300.0,43.7019,43.7019,43.6532,43.6921,9300.0
2005-11-08 13:20:00,44.86,44.98,44.85,44.96,12400.0,43.6921,43.809,43.6824,43.7895,12400.0
2005-11-08 13:30:00,44.96,44.97,44.95,44.95,10800.0,43.7895,43.7993,43.7798,43.7798,10800.0
2005-11-08 13:40:00,44.95,44.96,44.93,44.95,10100.0,43.7798,43.7895,43.7603,43.7798,10100.0
2005-11-08 13:50:00,44.96,44.96,44.89,44.89,12100.0,43.7895,43.7895,43.7214,43.7214,12100.0
2005-11-08 14:00:00,44.89,44.98,44.89,44.95,15600.0,43.7214,43.809,43.7214,43.7798,15600.0
2005-11-08 14:10:00,44.95,44.98,44.93,44.98,85900.0,43.7798,43.809,43.7603,43.809,85900.0
2005-11-08 14:20:00,44.98,45.0,44.98,44.99,17500.0,43.809,43.8285,43.809,43.8188,17500.0
2005-11-08 14:30:00,44.99,44.99,44.9,44.97,20200.0,43.8188,43.8188,43.7311,43.7993,20200.0
2005-11-08 14:40:00,44.97,44.99,44.9,44.96,6100.0,43.7993,43.8188,43.7311,43.7895,6100.0
2005-11-08 14:50:00,44.93,44.95,44.9,44.94,6400.0,43.7603,43.7798,43.7311,43.7701,6400.0
2005-11-08 15:00:00,44.95,44.99,44.94,44.94,13400.0,43.7798,43.8188,43.7701,43.7701,13400.0
2005-11-08 15:10:00,44.93,44.99,44.86,44.98,18600.0,43.7603,43.8188,43.6921,43.809,18600.0
2005-11-08 15:20:00,44.97,44.98,44.95,44.95,8800.0,43.7993,43.809,43.7798,43.7798,8800.0
2005-11-08 15:30:00,44.96,44.99,44.95,44.97,19900.0,43.7895,43.8188,43.7798,43.7993,19900.0
2005-11-08 15:40:00,44.97,44.97,44.77,44.78,43900.0,43.7993,43.7993,43.6045,43.6142,43900.0
2005-11-08 15:50:00,44.77,44.87,44.77,44.87,96900.0,43.6045,43.7019,43.6045,43.7019,96900.0
2005-11-09 09:30:00,44.85,44.85,44.76,44.78,34700.0,43.6824,43.6824,43.5947,43.6142,34700.0
2005-11-09 09:40:00,44.78,44.97,44.78,44.86,11700.0,43.6142,43.7993,43.6142,43.6921,11700.0
2005-11-09 09:50:00,44.87,44.98,44.87,44.91,9600.0,43.7019,43.809,43.7019,43.7408,9600.0
2005-11-09 10:00:00,44.9,44.93,44.85,44.91,12400.0,43.7311,43.7603,43.6824,43.7408,12400.0
2005-11-09 10:10:00,44.94,45.49,44.91,45.48,113700.0,43.7701,44.3057,43.7408,44.296,113700.0
2005-11-09 10:20:00,45.49,45.66,45.29,45.29,57300.0,44.3057,44.4713,44.1109,44.1109,57300.0
2005-11-09 10:30:00,45.3,45.65,45.25,45.64,26000.0,44.1207,44.4616,44.072,44.4518,26000.0
2005-11-09 10:40:00,45.65,45.82,45.65,45.82,16000.0,44.4616,44.6271,44.4616,44.6271,16000.0
2005-11-09 10:50:00,45.88,45.88,45.58,45.64,39100.0,44.6856,44.6856,44.3934,44.4518,39100.0
2005-11-09 11:00:00,45.62,45.88,45.46,45.46,15800.0,44.4324,44.6856,44.2765,44.2765,15800.0
2005-11-09 11:10:00,45.44,45.44,45.27,45.32,16200.0,44.257,44.257,44.0915,44.1402,16200.0
2005-11-09 11:20:00,45.33,45.43,45.32,45.37,8400.0,44.1499,44.2473,44.1402,44.1889,8400.0
2005-11-09 11:30:00,45.38,45.41,45.35,45.41,6700.0,44.1986,44.2278,44.1694,44.2278,6700.0
2005-11-09 11:40:00,45.41,45.5,45.39,45.5,9800.0,44.2278,44.3155,44.2083,44.3155,9800.0
2005-11-09 11:50:00,45.49,45.58,45.45,45.45,10500.0,44.3057,44.3934,44.2668,44.2668,10500.0
2005-11-09 12:00:00,45.49,45.58,45.49,45.58,6200.0,44.3057,44.3934,44.3057,44.3934,6200.0
2005-11-09 12:10:00,45.56,45.62,45.53,45.59,8000.0,44.3739,44.4324,44.3447,44.4031,8000.0
2005-11-09 12:20:00,45.59,45.9,45.58,45.79,14400.0,44.4031,44.7051,44.3934,44.5979,14400.0
2005-11-09 12:30:00,45.78,45.8,45.73,45.76,86600.0,44.5882,44.6077,44.5395,44.5687,86600.0
2005-11-09 12:40:00,45.76,45.88,45.69,45.79,99200.0,44.5687,44.6856,44.5005,44.5979,99200.0
2005-11-09 12:50:00,45.8,45.91,45.74,45.74,24500.0,44.6077,44.7148,44.5492,44.5492,24500.0
2005-11-09 13:00:00,45.77,45.78,45.7,45.75,9500.0,44.5784,44.5882,44.5103,44.559,9500.0
2005-11-09 13:10:00,45.75,45.76,45.73,45.75,5700.0,44.559,44.5687,44.5395,44.559,5700.0
2005-11-09 13:20:00,45.75,45.81,45.7,45.76,11000.0,44.559,44.6174,44.5103,44.5687,11000.0
2005-11-09 13:30:00,45.76,45.77,45.75,45.76,6900.0,44.5687,44.5784,44.559,44.5687,6900.0
2005-11-09 13:40:00,45.75,45.77,45.74,45.75,4200.0,44.559,44.5784,44.5492,44.559,4200.0
2005-11-09 13:50:00,45.76,45.76,45.68,45.68,8000.0,44.5687,44.5687,44.4908,44.4908,8000.0
2005-11-09 14:00:00,45.68,45.68,45.65,45.68,6300.0,44.4908,44.4908,44.4616,44.4908,6300.0
2005-11-09 14:10:00,45.69,45.75,45.68,45.74,8300.0,44.5005,44.559,44.4908,44.5492,8300.0
2005-11-09 14:20:00,45.74,45.77,45.74,45.74,6700.0,44.5492,44.5784,44.5492,44.5492,6700.0
2005-11-09 14:30:00,45.75,45.99,45.74,45.99,35500.0,44.559,44.7927,44.5492,44.7927,35500.0
2005-11-09 14:40:00,46.0,46.21,45.86,45.86,40400.0,44.8025,45.007,44.6661,44.6661,40400.0
2005-11-09 14:50:00,45.91,45.91,45.75,45.75,11800.0,44.7148,44.7148,44.559,44.559,11800.0
2005-11-09 15:00:00,45.76,45.79,45.7,45.77,12600.0,44.5687,44.5979,44.5103,44.5784,12600.0
2005-11-09 15:10:00,45.77,45.82,45.75,45.78,308500.0,44.5784,44.6271,44.559,44.5882,308500.0
2005-11-09 15:20:00,45.78,45.78,45.68,45.71,27900.0,44.5882,44.5882,44.4908,44.52,27900.0
2005-11-09 15:30:00,45.71,45.78,45.7,45.75,19500.0,44.52,44.5882,44.5103,44.559,19500.0
2005-11-09 15:40:00,45.74,45.86,45.7,45.85,70100.0,44.5492,44.6661,44.5103,44.6564,70100.0
2005-11-09 15:50:00,45.84,45.84,45.63,45.75,30700.0,44.6466,44.6466,44.4421,44.559,30700.0
2005-11-10 09:30:00,45.95,46.15,45.5,45.99,48300.0,44.7538,44.9486,44.3155,44.7927,48300.0
2005-11-10 09:40:00,46.09,46.45,46.05,46.41,25500.0,44.8901,45.2407,44.8512,45.2018,25500.0
2005-11-10 09:50:00,46.35,46.36,46.07,46.13,19900.0,45.1433,45.1531,44.8706,44.9291,19900.0
2005-11-10 10:00:00,46.13,46.32,46.06,46.32,17100.0,44.9291,45.1141,44.8609,45.1141,17100.0
2005-11-10 10:10:00,46.31,46.35,46.11,46.14,20000.0,45.1044,45.1433,44.9096,44.9388,20000.0
2005-11-10 10:20:00,46.11,46.24,46.03,46.23,13700.0,44.9096,45.0362,44.8317,45.0265,13700.0
2005-11-10 10:30:00,46.24,46.4,46.24,46.37,11800.0,45.0362,45.192,45.0362,45.1628,11800.0
2005-11-10 10:40:00,46.36,46.4,46.15,46.16,15000.0,45.1531,45.192,44.9486,44.9583,15000.0
2005-11-10 10:50:00,46.16,46.25,46.1,46.25,12000.0,44.9583,45.046,44.8999,45.046,12000.0
2005-11-10 11:00:00,46.25,46.48,46.25,46.27,18800.0,45.046,45.27,45.046,45.0654,18800.0
2005-11-10 11:10:00,46.25,46.26,46.2,46.23,9600.0,45.046,45.0557,44.9973,45.0265,9600.0
2005-11-10 11:20:00,46.22,46.29,46.21,46.24,12000.0,45.0167,45.0849,45.007,45.0362,12000.0
2005-11-10 11:30:00,46.24,46.24,46.21,46.21,8600.0,45.0362,45.0362,45.007,45.007,8600.0
2005-11-10 11:40:00,46.21,46.25,46.21,46.22,13000.0,45.007,45.046,45.007,45.0167,13000.0
2005-11-10 11:50:00,46.22,46.29,46.21,46.29,7800.0,45.0167,45.0849,45.007,45.0849,7800.0
2005-11-10 12:00:00,46.29,46.38,46.28,46.38,9500.0,45.0849,45.1726,45.0752,45.1726,9500.0
2005-11-10 12:10:00,46.37,46.37,46.17,46.3,21200.0,45.1628,45.1628,44.968,45.0946,21200.0
2005-11-10 12:20:00,46.28,46.32,46.25,46.32,7500.0,45.0752,45.1141,45.046,45.1141,7500.0
2005-11-10 12:30:00,46.33,46.44,46.31,46.44,15200.0,45.1239,45.231,45.1044,45.231,15200.0
2005-11-10 12:40:00,46.44,46.46,46.38,46.39,13900.0,45.231,45.2505,45.1726,45.1823,13900.0
2005-11-10 12:50:00,46.39,46.45,46.37,46.38,10000.0,45.1823,45.2407,45.1628,45.1726,10000.0
2005-11-10 13:00:00,46.37,46.48,46.33,46.44,8200.0,45.1628,45.27,45.1239,45.231,8200.0
2005-11-10 13:10:00,46.43,46.45,46.4,46.42,9000.0,45.2213,45.2407,45.192,45.2115,9000.0
2005-11-10 13:20:00,46.42,46.42,46.3,46.36,20600.0,45.2115,45.2115,45.0946,45.1531,20600.0
2005-11-10 13:30:00,46.37,46.48,46.37,46.48,10000.0,45.1628,45.27,45.1628,45.27,10000.0
2005-11-10 13:40:00,46.48,46.63,46.47,46.63,40400.0,45.27,45.4161,45.2602,45.4161,40400.0
2005-11-10 13:50:00,46.65,46.9,46.65,46.83,36500.0,45.4355,45.679,45.4355,45.6109,36500.0
2005-11-10 14:00:00,46.85,46.87,46.67,46.69,14500.0,45.6303,45.6498,45.455,45.4745,14500.0
2005-11-10 14:10:00,46.7,46.75,46.62,46.65,15500.0,45.4842,45.5329,45.4063,45.4355,15500.0
2005-11-10 14:20:00,46.62,46.72,46.54,46.72,9400.0,45.4063,45.5037,45.3284,45.5037,9400.0
2005-11-10 14:30:00,46.69,46.74,46.69,46.73,16700.0,45.4745,45.5232,45.4745,45.5135,16700.0
2005-11-10 14:40:00,46.74,46.81,46.64,46.65,19000.0,45.5232,45.5914,45.4258,45.4355,19000.0
2005-11-10 14:50:00,46.68,46.73,46.66,46.71,13900.0,45.4648,45.5135,45.4453,45.494,13900.0
2005-11-10 15:00:00,46.71,46.75,46.7,46.75,14100.0,45.494,45.5329,45.4842,45.5329,14100.0
2005-11-10 15:10:00,46.74,46.78,46.6,46.6,22300.0,45.5232,45.5622,45.3868,45.3868,22300.0
2005-11-10 15:20:00,46.61,46.69,46.61,46.68,15100.0,45.3966,45.4745,45.3966,45.4648,15100.0
2005-11-10 15:30:00,46.68,46.75,46.67,46.71,32900.0,45.4648,45.5329,45.455,45.494,32900.0
2005-11-10 15:40:00,46.71,46.75,46.65,46.75,26900.0,45.494,45.5329,45.4355,45.5329,26900.0
2005-11-10 15:50:00,46.75,46.84,46.75,46.82,42000.0,45.5329,45.6206,45.5329,45.6011,42000.0
2005-11-11 09:30:00,46.8,46.95,46.75,46.93,50100.0,45.5816,45.7277,45.5329,45.7082,50100.0
2005-11-11 09:40:00,46.9,47.11,46.9,47.03,33800.0,45.679,45.8836,45.679,45.8056,33800.0
2005-11-11 09:50:00,47.02,47.1,47.0,47.08,8400.0,45.7959,45.8738,45.7764,45.8543,8400.0
2005-11-11 10:00:00,47.09,47.43,47.09,47.19,43600.0,45.8641,46.1952,45.8641,45.9615,43600.0
2005-11-11 10:10:00,47.18,47.28,47.12,47.22,24800.0,45.9517,46.0491,45.8933,45.9907,24800.0
2005-11-11 10:20:00,47.27,47.48,47.25,47.33,30000.0,46.0394,46.2439,46.0199,46.0978,30000.0
2005-11-11 10:30:00,47.33,47.44,47.3,47.3,12200.0,46.0978,46.205,46.0686,46.0686,12200.0
2005-11-11 10:40:00,47.33,47.45,47.3,47.44,14300.0,46.0978,46.2147,46.0686,46.205,14300.0
2005-11-11 10:50:00,47.43,47.44,47.39,47.41,19700.0,46.1952,46.205,46.1563,46.1758,19700.0
2005-11-11 11:00:00,47.44,47.44,47.2,47.2,34000.0,46.205,46.205,45.9712,45.9712,34000.0
2005-11-11 11:10:00,47.22,47.22,47.13,47.15,10700.0,45.9907,45.9907,45.903,45.9225,10700.0
2005-11-11 11:20:00,47.15,47.2,47.05,47.2,30400.0,45.9225,45.9712,45.8251,45.9712,30400.0
2005-11-11 11:30:00,47.16,47.16,46.85,47.05,40100.0,45.9323,45.9323,45.6303,45.8251,40100.0
2005-11-11 11:40:00,47.05,47.06,46.92,46.93,7200.0,45.8251,45.8349,45.6985,45.7082,7200.0
2005-11-11 11:50:00,46.93,46.94,46.92,46.94,1800.0,45.7082,45.718,45.6985,45.718,1800.0
2005-11-11 12:00:00,46.93,46.96,46.88,46.93,5200.0,45.7082,45.7375,45.6595,45.7082,5200.0
2005-11-11 12:10:00,46.94,47.04,46.94,47.0,2100.0,45.718,45.8154,45.718,45.7764,2100.0
2005-11-11 12:20:00,47.0,47.0,46.97,46.98,3700.0,45.7764,45.7764,45.7472,45.7569,3700.0
2005-11-11 12:30:00,46.98,47.01,46.98,46.98,2600.0,45.7569,45.7862,45.7569,45.7569,2600.0
2005-11-11 12:40:00,46.98,47.01,46.98,47.01,2000.0,45.7569,45.7862,45.7569,45.7862,2000.0
2005-11-11 12:50:00,47.0,47.03,47.0,47.0,2100.0,45.7764,45.8056,45.7764,45.7764,2100.0
2005-11-11 13:00:00,47.0,47.02,47.0,47.02,4100.0,45.7764,45.7959,45.7764,45.7959,4100.0
2005-11-11 13:10:00,47.02,47.04,47.02,47.04,1100.0,45.7959,45.8154,45.7959,45.8154,1100.0
2005-11-11 13:20:00,47.03,47.03,46.99,47.0,800.0,45.8056,45.8056,45.7667,45.7764,800.0
2005-11-11 13:30:00,47.0,47.01,46.98,46.98,4300.0,45.7764,45.7862,45.7569,45.7569,4300.0
2005-11-11 13:40:00,46.98,46.99,46.97,46.98,2500.0,45.7569,45.7667,45.7472,45.7569,2500.0
2005-11-11 13:50:00,46.99,47.0,46.97,46.98,15100.0,45.7667,45.7764,45.7472,45.7569,15100.0
2005-11-11 14:00:00,46.97,46.99,46.97,46.99,4500.0,45.7472,45.7667,45.7472,45.7667,4500.0
2005-11-11 14:10:00,46.99,46.99,46.97,46.98,4900.0,45.7667,45.7667,45.7472,45.7569,4900.0
2005-11-11 14:20:00,46.98,46.99,46.92,46.92,3200.0,45.7569,45.7667,45.6985,45.6985,3200.0
2005-11-11 14:30:00,46.93,46.99,46.93,46.97,4000.0,45.7082,45.7667,45.7082,45.7472,4000.0
2005-11-11 14:40:00,46.97,46.97,46.94,46.94,4800.0,45.7472,45.7472,45.718,45.718,4800.0
2005-11-11 14:50:00,46.95,46.97,46.94,46.94,3500.0,45.7277,45.7472,45.718,45.718,3500.0
2005-11-11 15:00:00,46.96,46.96,46.93,46.93,5000.0,45.7375,45.7375,45.7082,45.7082,5000.0
2005-11-11 15:10:00,46.92,46.94,46.89,46.94,6900.0,45.6985,45.718,45.6693,45.718,6900.0
2005-11-11 15:20:00,46.94,46.99,46.93,46.95,9000.0,45.718,45.7667,45.7082,45.7277,9000.0
2005-11-11 15:30:00,46.95,46.98,46.94,46.96,8800.0,45.7277,45.7569,45.718,45.7375,8800.0
2005-11-11 15:40:00,46.96,46.99,46.95,46.97,13300.0,45.7375,45.7667,45.7277,45.7472,13300.0
2005-11-11 15:50:00,46.98,47.0,46.97,46.99,17200.0,45.7569,45.7764,45.7472,45.7667,17200.0
2005-11-14 09:30:00,46.92,47.16,46.91,46.98,34600.0,45.6985,45.9323,45.6888,45.7569,34600.0
2005-11-14 09:40:00,46.92,47.03,46.8,47.03,16500.0,45.6985,45.8056,45.5816,45.8056,16500.0
2005-11-14 09:50:00,47.03,47.04,46.91,46.95,4800.0,45.8056,45.8154,45.6888,45.7277,4800.0
2005-11-14 10:00:00,46.93,47.03,46.93,47.03,3200.0,45.7082,45.8056,45.7082,45.8056,3200.0
2005-11-14 10:10:00,47.0,47.05,46.88,46.99,24800.0,45.7764,45.8251,45.6595,45.7667,24800.0
2005-11-14 10:20:00,46.99,47.13,46.98,47.13,9200.0,45.7667,45.903,45.7569,45.903,9200.0
2005-11-14 10:30:00,47.13,47.13,47.08,47.1,8900.0,45.903,45.903,45.8543,45.8738,8900.0
2005-11-14 10:40:00,47.09,47.13,46.97,46.97,6900.0,45.8641,45.903,45.7472,45.7472,6900.0
2005-11-14 10:50:00,47.0,47.03,46.97,46.99,3500.0,45.7764,45.8056,45.7472,45.7667,3500.0
2005-11-14 11:00:00,46.97,47.05,46.95,47.04,8100.0,45.7472,45.8251,45.7277,45.8154,8100.0
2005-11-14 11:10:00,47.05,47.13,47.03,47.12,7500.0,45.8251,45.903,45.8056,45.8933,7500.0
2005-11-14 11:20:00,47.12,47.23,47.1,47.11,24000.0,45.8933,46.0004,45.8738,45.8836,24000.0
2005-11-14 11:30:00,47.11,47.22,47.06,47.06,15300.0,45.8836,45.9907,45.8349,45.8349,15300.0
2005-11-14 11:40:00,47.06,47.11,47.06,47.08,28600.0,45.8349,45.8836,45.8349,45.8543,28600.0
2005-11-14 11:50:00,47.07,47.09,47.04,47.04,5200.0,45.8446,45.8641,45.8154,45.8154,5200.0
2005-11-14 12:00:00,47.03,47.13,47.0,47.13,18500.0,45.8056,45.903,45.7764,45.903,18500.0
2005-11-14 12:10:00,47.13,47.15,47.1,47.11,12000.0,45.903,45.9225,45.8738,45.8836,12000.0
2005-11-14 12:20:00,47.12,47.15,47.04,47.07,26000.0,45.8933,45.9225,45.8154,45.8446,26000.0
2005-11-14 12:30:00,47.03,47.03,46.97,47.01,14000.0,45.8056,45.8056,45.7472,45.7862,14000.0
2005-11-14 12:40:00,47.01,47.02,47.0,47.01,3300.0,45.7862,45.7959,45.7764,45.7862,3300.0
2005-11-14 12:50:00,47.02,47.05,47.01,47.01,4400.0,45.7959,45.8251,45.7862,45.7862,4400.0
2005-11-14 13:00:00,47.01,47.03,47.0,47.0,39300.0,45.7862,45.8056,45.7764,45.7764,39300.0
2005-11-14 13:10:00,47.0,47.04,46.99,47.04,28700.0,45.7764,45.8154,45.7667,45.8154,28700.0
2005-11-14 13:20:00,47.03,47.06,47.03,47.04,4500.0,45.8056,45.8349,45.8056,45.8154,4500.0
2005-11-14 13:30:00,47.02,47.1,47.0,47.08,61300.0,45.7959,45.8738,45.7764,45.8543,61300.0
2005-11-14 13:40:00,47.08,47.08,47.04,47.08,59600.0,45.8543,45.8543,45.8154,45.8543,59600.0
2005-11-14 13:50:00,47.08,47.09,47.01,47.03,31200.0,45.8543,45.8641,45.7862,45.8056,31200.0
2005-11-14 14:00:00,47.04,47.09,47.04,47.06,17700.0,45.8154,45.8641,45.8154,45.8349,17700.0
2005-11-14 14:10:00,47.06,47.1,47.03,47.04,20000.0,45.8349,45.8738,45.8056,45.8154,20000.0
2005-11-14 14:20:00,47.04,47.04,46.98,47.0,9200.0,45.8154,45.8154,45.7569,45.7764,9200.0
2005-11-14 14:30:00,47.0,47.07,47.0,47.04,22700.0,45.7764,45.8446,45.7764,45.8154,22700.0
2005-11-14 14:40:00,47.05,47.05,46.98,46.99,6100.0,45.8251,45.8251,45.7569,45.7667,6100.0
2005-11-14 14:50:00,47.0,47.0,46.9,46.91,16500.0,45.7764,45.7764,45.679,45.6888,16500.0
2005-11-14 15:00:00,46.91,46.97,46.91,46.92,6400.0,45.6888,45.7472,45.6888,45.6985,6400.0
2005-11-14 15:10:00,46.93,46.93,46.85,46.89,8500.0,45.7082,45.7082,45.6303,45.6693,8500.0
2005-11-14 15:20:00,46.88,46.9,46.87,46.9,9200.0,45.6595,45.679,45.6498,45.679,9200.0
2005-11-14 15:30:00,46.9,46.97,46.83,46.94,23900.0,45.679,45.7472,45.6109,45.718,23900.0
2005-11-14 15:40:00,46.92,46.92,46.89,46.9,19400.0,45.6985,45.6985,45.6693,45.679,19400.0
2005-11-14 15:50:00,46.9,46.93,46.86,46.91,199600.0,45.679,45.7082,45.6401,45.6888,199600.0
2005-11-15 09:30:00,46.25,46.25,45.87,46.1,71700.0,45.046,45.046,44.6758,44.8999,71700.0
2005-11-15 09:40:00,46.15,46.29,46.12,46.29,35000.0,44.9486,45.0849,44.9193,45.0849,35000.0
2005-11-15 09:50:00,46.3,46.53,46.28,46.45,22600.0,45.0946,45.3187,45.0752,45.2407,22600.0
2005-11-15 10:00:00,46.42,46.7,46.42,46.7,15100.0,45.2115,45.4842,45.2115,45.4842,15100.0
2005-11-15 10:10:00,46.61,46.73,46.55,46.55,15100.0,45.3966,45.5135,45.3381,45.3381,15100.0
2005-11-15 10:20:00,46.58,46.67,46.52,46.52,14800.0,45.3674,45.455,45.3089,45.3089,14800.0
2005-11-15 10:30:00,46.52,46.56,46.43,46.45,11600.0,45.3089,45.3479,45.2213,45.2407,11600.0
2005-11-15 10:40:00,46.43,46.63,46.42,46.63,10700.0,45.2213,45.4161,45.2115,45.4161,10700.0
2005-11-15 10:50:00,46.6,46.72,46.57,46.66,19500.0,45.3868,45.5037,45.3576,45.4453,19500.0
2005-11-15 11:00:00,46.64,46.66,46.56,46.64,8400.0,45.4258,45.4453,45.3479,45.4258,8400.0
2005-11-15 11:10:00,46.64,46.69,46.62,46.69,12600.0,45.4258,45.4745,45.4063,45.4745,12600.0
2005-11-15 11:20:00,46.7,46.72,46.68,46.72,5000.0,45.4842,45.5037,45.4648,45.5037,5000.0
2005-11-15 11:30:00,46.72,46.75,46.71,46.75,2800.0,45.5037,45.5329,45.494,45.5329,2800.0
2005-11-15 11:40:00,46.75,46.75,46.73,46.73,5700.0,45.5329,45.5329,45.5135,45.5135,5700.0
2005-11-15 11:50:00,46.72,46.76,46.71,46.76,8600.0,45.5037,45.5427,45.494,45.5427,8600.0
2005-11-15 12:00:00,46.76,46.85,46.76,46.84,6300.0,45.5427,45.6303,45.5427,45.6206,6300.0
2005-11-15 12:10:00,46.84,46.9,46.82,46.9,19300.0,45.6206,45.679,45.6011,45.679,19300.0
2005-11-15 12:20:00,46.9,46.93,46.82,46.85,9100.0,45.679,45.7082,45.6011,45.6303,9100.0
2005-11-15 12:30:00,46.84,46.85,46.83,46.85,4500.0,45.6206,45.6303,45.6109,45.6303,4500.0
2005-11-15 12:40:00,46.85,46.85,46.74,46.75,6200.0,45.6303,45.6303,45.5232,45.5329,6200.0
2005-11-15 12:50:00,46.78,46.85,46.77,46.77,9100.0,45.5622,45.6303,45.5524,45.5524,9100.0
2005-11-15 13:00:00,46.82,46.85,46.82,46.82,6000.0,45.6011,45.6303,45.6011,45.6011,6000.0
2005-11-15 13:10:00,46.85,46.85,46.73,46.77,13100.0,45.6303,45.6303,45.5135,45.5524,13100.0
2005-11-15 13:20:00,46.78,46.83,46.74,46.8,6500.0,45.5622,45.6109,45.5232,45.5816,6500.0
2005-11-15 13:30:00,46.81,46.88,46.72,46.75,11500.0,45.5914,45.6595,45.5037,45.5329,11500.0
2005-11-15 13:40:00,46.75,46.75,46.54,46.6,14300.0,45.5329,45.5329,45.3284,45.3868,14300.0
2005-11-15 13:50:00,46.6,46.67,46.5,46.5,6700.0,45.3868,45.455,45.2894,45.2894,6700.0
2005-11-15 14:00:00,46.56,46.57,46.45,46.55,8800.0,45.3479,45.3576,45.2407,45.3381,8800.0
2005-11-15 14:10:00,46.55,46.59,46.44,46.52,13300.0,45.3381,45.3771,45.231,45.3089,13300.0
2005-11-15 14:20:00,46.55,46.68,46.55,46.62,4200.0,45.3381,45.4648,45.3381,45.4063,4200.0
2005-11-15 14:30:00,46.6,46.73,46.6,46.73,6300.0,45.3868,45.5135,45.3868,45.5135,6300.0
2005-11-15 14:40:00,46.74,46.76,46.63,46.67,7100.0,45.5232,45.5427,45.4161,45.455,7100.0
2005-11-15 14:50:00,46.71,46.75,46.54,46.55,9600.0,45.494,45.5329,45.3284,45.3381,9600.0
2005-11-15 15:00:00,46.55,46.6,46.5,46.6,4400.0,45.3381,45.3868,45.2894,45.3868,4400.0
2005-11-15 15:10:00,46.6,46.65,46.59,46.61,8800.0,45.3868,45.4355,45.3771,45.3966,8800.0
2005-11-15 15:20:00,46.63,46.77,46.63,46.65,9200.0,45.4161,45.5524,45.4161,45.4355,9200.0
2005-11-15 15:30:00,46.64,46.79,46.64,46.76,8400.0,45.4258,45.5719,45.4258,45.5427,8400.0
2005-11-15 15:40:00,46.76,46.79,46.64,46.69,13200.0,45.5427,45.5719,45.4258,45.4745,13200.0
2005-11-15 15:50:00,46.67,46.7,46.64,46.65,21300.0,45.455,45.4842,45.4258,45.4355,21300.0
2005-11-16 09:30:00,46.9,46.93,46.86,46.87,19100.0,45.679,45.7082,45.6401,45.6498,19100.0
2005-11-16 09:40:00,46.87,46.93,46.51,46.85,30300.0,45.6498,45.7082,45.2992,45.6303,30300.0
2005-11-16 09:50:00,46.9,46.94,46.84,46.88,18300.0,45.679,45.718,45.6206,45.6595,18300.0
2005-11-16 10:00:00,46.89,46.95,46.88,46.9,20500.0,45.6693,45.7277,45.6595,45.679,20500.0
2005-11-16 10:10:00,46.9,46.91,46.84,46.89,10000.0,45.679,45.6888,45.6206,45.6693,10000.0
2005-11-16 10:20:00,46.89,46.94,46.89,46.9,11800.0,45.6693,45.718,45.6693,45.679,11800.0
2005-11-16 10:30:00,46.9,46.94,46.89,46.91,9000.0,45.679,45.718,45.6693,45.6888,9000.0
2005-11-16 10:40:00,46.92,46.94,46.89,46.93,12800.0,45.6985,45.718,45.6693,45.7082,12800.0
2005-11-16 10:50:00,46.93,46.94,46.87,46.88,57800.0,45.7082,45.718,45.6498,45.6595,57800.0
2005-11-16 11:00:00,46.9,46.93,46.8,46.84,9300.0,45.679,45.7082,45.5816,45.6206,9300.0
2005-11-16 11:10:00,46.84,46.86,46.75,46.81,11400.0,45.6206,45.6401,45.5329,45.5914,11400.0
2005-11-16 11:20:00,46.81,46.93,46.8,46.92,9700.0,45.5914,45.7082,45.5816,45.6985,9700.0
2005-11-16 11:30:00,46.92,46.94,46.83,46.83,13500.0,45.6985,45.718,45.6109,45.6109,13500.0
2005-11-16 11:40:00,46.83,46.94,46.83,46.92,12200.0,45.6109,45.718,45.6109,45.6985,12200.0
2005-11-16 11:50:00,46.93,46.94,46.89,46.9,6900.0,45.7082,45.718,45.6693,45.679,6900.0
2005-11-16 12:00:00,46.87,46.87,46.79,46.8,7100.0,45.6498,45.6498,45.5719,45.5816,7100.0
2005-11-16 12:10:00,46.79,46.81,46.76,46.79,6100.0,45.5719,45.5914,45.5427,45.5719,6100.0
2005-11-16 12:20:00,46.8,46.83,46.75,46.83,6100.0,45.5816,45.6109,45.5329,45.6109,6100.0
2005-11-16 12:30:00,46.83,46.85,46.79,46.83,5500.0,45.6109,45.6303,45.5719,45.6109,5500.0
2005-11-16 12:40:00,46.83,46.89,46.82,46.89,3400.0,45.6109,45.6693,45.6011,45.6693,3400.0
2005-11-16 12:50:00,46.84,46.88,46.79,46.79,5100.0,45.6206,45.6595,45.5719,45.5719,5100.0
2005-11-16 13:00:00,46.79,46.82,46.69,46.71,15700.0,45.5719,45.6011,45.4745,45.494,15700.0
2005-11-16 13:10:00,46.71,46.71,46.59,46.61,7000.0,45.494,45.494,45.3771,45.3966,7000.0
2005-11-16 13:20:00,46.61,46.7,46.6,46.68,10300.0,45.3966,45.4842,45.3868,45.4648,10300.0
2005-11-16 13:30:00,46.71,46.71,46.6,46.66,9000.0,45.494,45.494,45.3868,45.4453,9000.0
2005-11-16 13:40:00,46.65,46.69,46.62,46.68,5000.0,45.4355,45.4745,45.4063,45.4648,5000.0
2005-11-16 13:50:00,46.69,46.73,46.61,46.69,11100.0,45.4745,45.5135,45.3966,45.4745,11100.0
2005-11-16 14:00:00,46.68,46.71,46.6,46.67,6900.0,45.4648,45.494,45.3868,45.455,6900.0
2005-11-16 14:10:00,46.68,46.74,46.66,46.73,6900.0,45.4648,45.5232,45.4453,45.5135,6900.0
2005-11-16 14:20:00,46.73,46.78,46.67,46.78,14000.0,45.5135,45.5622,45.455,45.5622,14000.0
2005-11-16 14:30:00,46.76,46.83,46.71,46.72,11000.0,45.5427,45.6109,45.494,45.5037,11000.0
2005-11-16 14:40:00,46.72,46.88,46.72,46.88,8300.0,45.5037,45.6595,45.5037,45.6595,8300.0
2005-11-16 14:50:00,46.88,46.9,46.85,46.89,7200.0,45.6595,45.679,45.6303,45.6693,7200.0
2005-11-16 15:00:00,46.9,46.9,46.77,46.77,14300.0,45.679,45.679,45.5524,45.5524,14300.0
2005-11-16 15:10:00,46.77,46.85,46.76,46.84,8600.0,45.5524,45.6303,45.5427,45.6206,8600.0
2005-11-16 15:20:00,46.85,46.94,46.82,46.85,115100.0,45.6303,45.718,45.6011,45.6303,115100.0
2005-11-16 15:30:00,46.86,46.92,46.82,46.9,13000.0,45.6401,45.6985,45.6011,45.679,13000.0
2005-11-16 15:40:00,46.89,46.94,46.84,46.84,16000.0,45.6693,45.718,45.6206,45.6206,16000.0
2005-11-16 15:50:00,46.86,46.95,46.82,46.85,55000.0,45.6401,45.7277,45.6011,45.6303,55000.0
2005-11-17 09:30:00,46.94,46.94,46.75,46.75,24900.0,45.718,45.718,45.5329,45.5329,24900.0
2005-11-17 09:40:00,46.76,46.94,46.74,46.91,12600.0,45.5427,45.718,45.5232,45.6888,12600.0
2005-11-17 09:50:00,46.93,47.0,46.91,46.98,52800.0,45.7082,45.7764,45.6888,45.7569,52800.0
2005-11-17 10:00:00,46.99,47.01,46.96,47.0,25300.0,45.7667,45.7862,45.7375,45.7764,25300.0
2005-11-17 10:10:00,47.01,47.09,47.0,47.05,28100.0,45.7862,45.8641,45.7764,45.8251,28100.0
2005-11-17 10:20:00,47.05,47.06,46.98,47.03,19400.0,45.8251,45.8349,45.7569,45.8056,19400.0
2005-11-17 10:30:00,47.04,47.05,47.0,47.05,15300.0,45.8154,45.8251,45.7764,45.8251,15300.0
2005-11-17 10:40:00,47.05,47.07,46.97,46.97,15600.0,45.8251,45.8446,45.7472,45.7472,15600.0
2005-11-17 10:50:00,46.98,47.05,46.98,47.02,7800.0,45.7569,45.8251,45.7569,45.7959,7800.0
2005-11-17 11:00:00,47.04,47.12,46.98,47.09,17900.0,45.8154,45.8933,45.7569,45.8641,17900.0
2005-11-17 11:10:00,47.09,47.11,46.84,46.92,66200.0,45.8641,45.8836,45.6206,45.6985,66200.0
2005-11-17 11:20:00,46.95,47.04,46.92,47.04,6900.0,45.7277,45.8154,45.6985,45.8154,6900.0
2005-11-17 11:30:00,47.04,47.08,46.97,47.08,13600.0,45.8154,45.8543,45.7472,45.8543,13600.0
2005-11-17 11:40:00,47.07,47.19,47.07,47.15,11700.0,45.8446,45.9615,45.8446,45.9225,11700.0
2005-11-17 11:50:00,47.14,47.15,47.04,47.09,7000.0,45.9128,45.9225,45.8154,45.8641,7000.0
2005-11-17 12:00:00,47.09,47.18,47.08,47.18,9500.0,45.8641,45.9517,45.8543,45.9517,9500.0
2005-11-17 12:10:00,47.19,47.2,47.14,47.15,12100.0,45.9615,45.9712,45.9128,45.9225,12100.0
2005-11-17 12:20:00,47.15,47.15,46.94,46.98,40000.0,45.9225,45.9225,45.718,45.7569,40000.0
2005-11-17 12:30:00,46.98,47.01,46.81,46.99,30600.0,45.7569,45.7862,45.5914,45.7667,30600.0
2005-11-17 12:40:00,46.99,46.99,46.93,46.99,8200.0,45.7667,45.7667,45.7082,45.7667,8200.0
2005-11-17 12:50:00,47.0,47.04,47.0,47.03,10900.0,45.7764,45.8154,45.7764,45.8056,10900.0
2005-11-17 13:00:00,47.01,47.04,47.01,47.04,5600.0,45.7862,45.8154,45.7862,45.8154,5600.0
2005-11-17 13:10:00,47.04,47.05,46.98,47.03,16600.0,45.8154,45.8251,45.7569,45.8056,16600.0
2005-11-17 13:20:00,47.02,47.08,47.01,47.08,7300.0,45.7959,45.8543,45.7862,45.8543,7300.0
2005-11-17 13:30:00,47.09,47.13,47.07,47.13,12700.0,45.8641,45.903,45.8446,45.903,12700.0
2005-11-17 13:40:00,47.11,47.15,47.09,47.1,7900.0,45.8836,45.9225,45.8641,45.8738,7900.0
2005-11-17 13:50:00,47.1,47.12,47.03,47.09,12900.0,45.8738,45.8933,45.8056,45.8641,12900.0
2005-11-17 14:00:00,47.13,47.17,47.1,47.17,13700.0,45.903,45.942,45.8738,45.942,13700.0
2005-11-17 14:10:00,47.19,47.24,47.16,47.22,13100.0,45.9615,46.0102,45.9323,45.9907,13100.0
2005-11-17 14:20:00,47.23,47.3,47.23,47.29,11900.0,46.0004,46.0686,46.0004,46.0589,11900.0
2005-11-17 14:30:00,47.29,47.44,47.28,47.44,14000.0,46.0589,46.205,46.0491,46.205,14000.0
2005-11-17 14:40:00,47.42,47.42,47.3,47.32,10000.0,46.1855,46.1855,46.0686,46.0881,10000.0
2005-11-17 14:50:00,47.31,47.33,47.3,47.32,7400.0,46.0784,46.0978,46.0686,46.0881,7400.0
2005-11-17 15:00:00,47.33,47.33,47.29,47.29,7500.0,46.0978,46.0978,46.0589,46.0589,7500.0
2005-11-17 15:10:00,47.3,47.39,47.27,47.37,11400.0,46.0686,46.1563,46.0394,46.1368,11400.0
2005-11-17 15:20:00,47.36,47.43,47.34,47.43,9200.0,46.1271,46.1952,46.1076,46.1952,9200.0
2005-11-17 15:30:00,47.42,47.48,47.41,47.46,13700.0,46.1855,46.2439,46.1758,46.2245,13700.0
2005-11-17 15:40:00,47.48,47.62,47.48,47.59,20300.0,46.2439,46.3803,46.2439,46.3511,20300.0
2005-11-17 15:50:00,47.61,47.61,47.5,47.58,41300.0,46.3705,46.3705,46.2634,46.3413,41300.0
2005-11-18 09:30:00,47.5,47.6,47.4,47.43,32700.0,46.2634,46.3608,46.166,46.1952,32700.0
2005-11-18 09:40:00,47.44,47.45,47.2,47.33,7700.0,46.205,46.2147,45.9712,46.0978,7700.0
2005-11-18 09:50:00,47.38,47.43,47.34,47.4,5500.0,46.1465,46.1952,46.1076,46.166,5500.0
2005-11-18 10:00:00,47.4,47.64,47.4,47.64,17000.0,46.166,46.3998,46.166,46.3998,17000.0
2005-11-18 10:10:00,47.7,47.7,47.64,47.64,9500.0,46.4582,46.4582,46.3998,46.3998,9500.0
2005-11-18 10:20:00,47.64,47.64,47.6,47.62,15000.0,46.3998,46.3998,46.3608,46.3803,15000.0
2005-11-18 10:30:00,47.6,47.61,47.51,47.51,19700.0,46.3608,46.3705,46.2731,46.2731,19700.0
2005-11-18 10:40:00,47.51,47.53,47.24,47.38,31100.0,46.2731,46.2926,46.0102,46.1465,31100.0
2005-11-18 10:50:00,47.39,47.5,47.37,47.37,12400.0,46.1563,46.2634,46.1368,46.1368,12400.0
2005-11-18 11:00:00,47.37,47.42,47.33,47.42,10600.0,46.1368,46.1855,46.0978,46.1855,10600.0
2005-11-18 11:10:00,47.42,47.56,47.42,47.56,9600.0,46.1855,46.3218,46.1855,46.3218,9600.0
2005-11-18 11:20:00,47.56,47.57,47.48,47.48,8700.0,46.3218,46.3316,46.2439,46.2439,8700.0
2005-11-18 11:30:00,47.48,47.5,47.48,47.5,8400.0,46.2439,46.2634,46.2439,46.2634,8400.0
2005-11-18 11:40:00,47.5,47.63,47.4,47.63,18000.0,46.2634,46.39,46.166,46.39,18000.0
2005-11-18 11:50:00,47.63,47.63,47.6,47.63,4100.0,46.39,46.39,46.3608,46.39,4100.0
2005-11-18 12:00:00,47.63,47.64,47.6,47.6,16000.0,46.39,46.3998,46.3608,46.3608,16000.0
2005-11-18 12:10:00,47.6,47.61,47.55,47.56,6800.0,46.3608,46.3705,46.3121,46.3218,6800.0
2005-11-18 12:20:00,47.56,47.56,47.48,47.49,5600.0,46.3218,46.3218,46.2439,46.2537,5600.0
2005-11-18 12:30:00,47.47,47.48,47.44,47.44,6600.0,46.2342,46.2439,46.205,46.205,6600.0
2005-11-18 12:40:00,47.44,47.46,47.4,47.43,13300.0,46.205,46.2245,46.166,46.1952,13300.0
2005-11-18 12:50:00,47.46,47.46,47.38,47.42,9200.0,46.2245,46.2245,46.1465,46.1855,9200.0
2005-11-18 13:00:00,47.41,47.43,47.4,47.4,5200.0,46.1758,46.1952,46.166,46.166,5200.0
2005-11-18 13:10:00,47.39,47.4,47.25,47.38,10400.0,46.1563,46.166,46.0199,46.1465,10400.0
2005-11-18 13:20:00,47.34,47.47,47.34,47.43,7800.0,46.1076,46.2342,46.1076,46.1952,7800.0
2005-11-18 13:30:00,47.43,47.43,47.31,47.36,10800.0,46.1952,46.1952,46.0784,46.1271,10800.0
2005-11-18 13:40:00,47.35,47.37,47.31,47.32,11100.0,46.1173,46.1368,46.0784,46.0881,11100.0
2005-11-18 13:50:00,47.32,47.38,47.31,47.36,6600.0,46.0881,46.1465,46.0784,46.1271,6600.0
2005-11-18 14:00:00,47.33,47.36,47.31,47.36,10100.0,46.0978,46.1271,46.0784,46.1271,10100.0
2005-11-18 14:10:00,47.34,47.4,47.33,47.33,9400.0,46.1076,46.166,46.0978,46.0978,9400.0
2005-11-18 14:20:00,47.33,47.37,47.23,47.23,14900.0,46.0978,46.1368,46.0004,46.0004,14900.0
2005-11-18 14:30:00,47.22,47.26,47.14,47.14,17200.0,45.9907,46.0297,45.9128,45.9128,17200.0
2005-11-18 14:40:00,47.14,47.16,46.97,46.98,22500.0,45.9128,45.9323,45.7472,45.7569,22500.0
2005-11-18 14:50:00,46.98,47.1,46.98,47.09,26200.0,45.7569,45.8738,45.7569,45.8641,26200.0
2005-11-18 15:00:00,47.09,47.17,47.06,47.17,17200.0,45.8641,45.942,45.8349,45.942,17200.0
2005-11-18 15:10:00,47.17,47.17,47.03,47.06,16400.0,45.942,45.942,45.8056,45.8349,16400.0
2005-11-18 15:20:00,47.07,47.1,46.97,47.01,15900.0,45.8446,45.8738,45.7472,45.7862,15900.0
2005-11-18 15:30:00,47.01,47.1,47.01,47.09,14000.0,45.7862,45.8738,45.7862,45.8641,14000.0
2005-11-18 15:40:00,47.08,47.16,47.08,47.1,21400.0,45.8543,45.9323,45.8543,45.8738,21400.0
2005-11-18 15:50:00,47.11,47.11,47.0,47.11,60400.0,45.8836,45.8836,45.7764,45.8836,60400.0
2005-11-21 09:30:00,46.7,46.7,46.4,46.55,42400.0,45.4842,45.4842,45.192,45.3381,42400.0
2005-11-21 09:40:00,46.54,46.54,46.25,46.45,19600.0,45.3284,45.3284,45.046,45.2407,19600.0
2005-11-21 09:50:00,46.47,46.75,46.44,46.73,18900.0,45.2602,45.5329,45.231,45.5135,18900.0
2005-11-21 10:00:00,46.74,46.75,46.0,46.63,91500.0,45.5232,45.5329,44.8025,45.4161,91500.0
2005-11-21 10:10:00,46.64,46.7,46.6,46.66,29000.0,45.4258,45.4842,45.3868,45.4453,29000.0
2005-11-21 10:20:00,46.65,46.79,46.63,46.77,13200.0,45.4355,45.5719,45.4161,45.5524,13200.0
2005-11-21 10:30:00,46.77,46.95,46.7,46.95,21300.0,45.5524,45.7277,45.4842,45.7277,21300.0
2005-11-21 10:40:00,46.95,46.96,46.9,46.91,6500.0,45.7277,45.7375,45.679,45.6888,6500.0
2005-11-21 10:50:00,46.92,47.1,46.92,47.02,27500.0,45.6985,45.8738,45.6985,45.7959,27500.0
2005-11-21 11:00:00,47.02,47.09,46.97,46.97,13800.0,45.7959,45.8641,45.7472,45.7472,13800.0
2005-11-21 11:10:00,46.97,47.06,46.97,47.03,12900.0,45.7472,45.8349,45.7472,45.8056,12900.0
2005-11-21 11:20:00,47.03,47.1,47.02,47.06,5900.0,45.8056,45.8738,45.7959,45.8349,5900.0
2005-11-21 11:30:00,47.09,47.09,47.03,47.03,4300.0,45.8641,45.8641,45.8056,45.8056,4300.0
2005-11-21 11:40:00,47.02,47.09,47.01,47.07,6300.0,45.7959,45.8641,45.7862,45.8446,6300.0
2005-11-21 11:50:00,47.08,47.09,47.07,47.09,5000.0,45.8543,45.8641,45.8446,45.8641,5000.0
2005-11-21 12:00:00,47.08,47.15,47.07,47.13,17200.0,45.8543,45.9225,45.8446,45.903,17200.0
2005-11-21 12:10:00,47.14,47.14,47.07,47.11,5300.0,45.9128,45.9128,45.8446,45.8836,5300.0
2005-11-21 12:20:00,47.11,47.16,47.1,47.1,12500.0,45.8836,45.9323,45.8738,45.8738,12500.0
2005-11-21 12:30:00,47.12,47.18,47.02,47.13,11600.0,45.8933,45.9517,45.7959,45.903,11600.0
2005-11-21 12:40:00,47.18,47.19,47.1,47.14,16600.0,45.9517,45.9615,45.8738,45.9128,16600.0
2005-11-21 12:50:00,47.12,47.19,47.08,47.15,9500.0,45.8933,45.9615,45.8543,45.9225,9500.0
2005-11-21 13:00:00,47.15,47.2,47.13,47.2,28900.0,45.9225,45.9712,45.903,45.9712,28900.0
2005-11-21 13:10:00,47.19,47.23,47.15,47.15,10700.0,45.9615,46.0004,45.9225,45.9225,10700.0
2005-11-21 13:20:00,47.19,47.24,47.17,47.19,11400.0,45.9615,46.0102,45.942,45.9615,11400.0
2005-11-21 13:30:00,47.2,47.22,47.19,47.22,21000.0,45.9712,45.9907,45.9615,45.9907,21000.0
2005-11-21 13:40:00,47.24,47.24,47.23,47.24,2500.0,46.0102,46.0102,46.0004,46.0102,2500.0
2005-11-21 13:50:00,47.24,47.28,47.23,47.26,18100.0,46.0102,46.0491,46.0004,46.0297,18100.0
2005-11-21 14:00:00,47.26,47.26,47.18,47.19,7400.0,46.0297,46.0297,45.9517,45.9615,7400.0
2005-11-21 14:10:00,47.19,47.24,47.17,47.19,24300.0,45.9615,46.0102,45.942,45.9615,24300.0
2005-11-21 14:20:00,47.24,47.25,47.15,47.15,16400.0,46.0102,46.0199,45.9225,45.9225,16400.0
2005-11-21 14:30:00,47.15,47.18,47.08,47.08,8500.0,45.9225,45.9517,45.8543,45.8543,8500.0
2005-11-21 14:40:00,47.09,47.13,47.08,47.12,8400.0,45.8641,45.903,45.8543,45.8933,8400.0
2005-11-21 14:50:00,47.12,47.13,47.07,47.11,12900.0,45.8933,45.903,45.8446,45.8836,12900.0
2005-11-21 15:00:00,47.12,47.2,47.11,47.2,11200.0,45.8933,45.9712,45.8836,45.9712,11200.0
2005-11-21 15:10:00,47.21,47.22,47.19,47.19,16400.0,45.981,45.9907,45.9615,45.9615,16400.0
2005-11-21 15:20:00,47.19,47.31,47.19,47.29,10700.0,45.9615,46.0784,45.9615,46.0589,10700.0
2005-11-21 15:30:00,47.29,47.38,47.29,47.37,16900.0,46.0589,46.1465,46.0589,46.1368,16900.0
2005-11-21 15:40:00,47.37,47.49,47.37,47.45,25700.0,46.1368,46.2537,46.1368,46.2147,25700.0
2005-11-21 15:50:00,47.45,47.47,47.4,47.4,27900.0,46.2147,46.2342,46.166,46.166,27900.0
2005-11-22 09:30:00,47.39,47.4,47.27,47.36,11900.0,46.1563,46.166,46.0394,46.1271,11900.0
2005-11-22 09:40:00,47.35,47.44,47.34,47.44,1600.0,46.1173,46.205,46.1076,46.205,1600.0
2005-11-22 09:50:00,47.41,47.43,47.38,47.38,2400.0,46.1758,46.1952,46.1465,46.1465,2400.0
2005-11-22 10:00:00,47.38,47.5,47.29,47.29,23600.0,46.1465,46.2634,46.0589,46.0589,23600.0
2005-11-22 10:10:00,47.29,47.38,47.15,47.38,20700.0,46.0589,46.1465,45.9225,46.1465,20700.0
2005-11-22 10:20:00,47.37,47.49,47.36,47.48,13100.0,46.1368,46.2537,46.1271,46.2439,13100.0
2005-11-22 10:30:00,47.48,47.59,47.47,47.53,17200.0,46.2439,46.3511,46.2342,46.2926,17200.0
2005-11-22 10:40:00,47.53,47.54,47.5,47.51,3300.0,46.2926,46.3024,46.2634,46.2731,3300.0
2005-11-22 10:50:00,47.52,47.55,47.51,47.54,8500.0,46.2829,46.3121,46.2731,46.3024,8500.0
2005-11-22 11:00:00,47.54,47.58,47.53,47.58,9200.0,46.3024,46.3413,46.2926,46.3413,9200.0
2005-11-22 11:10:00,47.58,47.73,47.58,47.71,20800.0,46.3413,46.4874,46.3413,46.4679,20800.0
2005-11-22 11:20:00,47.73,47.74,47.7,47.74,13500.0,46.4874,46.4972,46.4582,46.4972,13500.0
2005-11-22 11:30:00,47.75,47.89,47.74,47.86,20400.0,46.5069,46.6433,46.4972,46.614,20400.0
2005-11-22 11:40:00,47.86,47.98,47.84,47.96,18600.0,46.614,46.7309,46.5946,46.7114,18600.0
2005-11-22 11:50:00,47.96,47.99,47.93,47.93,18000.0,46.7114,46.7407,46.6822,46.6822,18000.0
2005-11-22 12:00:00,47.93,47.99,47.93,47.97,23000.0,46.6822,46.7407,46.6822,46.7212,23000.0
2005-11-22 12:10:00,47.97,47.99,47.84,47.84,20200.0,46.7212,46.7407,46.5946,46.5946,20200.0
2005-11-22 12:20:00,47.84,47.85,47.8,47.8,10600.0,46.5946,46.6043,46.5556,46.5556,10600.0
2005-11-22 12:30:00,47.8,47.81,47.76,47.79,12700.0,46.5556,46.5653,46.5166,46.5459,12700.0
2005-11-22 12:40:00,47.79,47.8,47.76,47.78,7900.0,46.5459,46.5556,46.5166,46.5361,7900.0
2005-11-22 12:50:00,47.77,47.8,47.77,47.78,8200.0,46.5264,46.5556,46.5264,46.5361,8200.0
2005-11-22 13:00:00,47.79,47.85,47.75,47.83,22700.0,46.5459,46.6043,46.5069,46.5848,22700.0
2005-11-22 13:10:00,47.83,47.83,47.8,47.82,9500.0,46.5848,46.5848,46.5556,46.5751,9500.0
2005-11-22 13:20:00,47.81,47.85,47.81,47.84,9600.0,46.5653,46.6043,46.5653,46.5946,9600.0
2005-11-22 13:30:00,47.85,47.89,47.82,47.89,8300.0,46.6043,46.6433,46.5751,46.6433,8300.0
2005-11-22 13:40:00,47.89,47.97,47.89,47.95,15000.0,46.6433,46.7212,46.6433,46.7017,15000.0
2005-11-22 13:50:00,47.96,47.97,47.94,47.94,12100.0,46.7114,46.7212,46.692,46.692,12100.0
2005-11-22 14:00:00,47.95,47.99,47.88,47.99,38700.0,46.7017,46.7407,46.6335,46.7407,38700.0
2005-11-22 14:10:00,47.99,48.0,47.9,47.9,20400.0,46.7407,46.7504,46.653,46.653,20400.0
2005-11-22 14:20:00,47.92,48.0,47.9,47.9,13200.0,46.6725,46.7504,46.653,46.653,13200.0
2005-11-22 14:30:00,47.9,47.96,47.9,47.96,11500.0,46.653,46.7114,46.653,46.7114,11500.0
2005-11-22 14:40:00,47.97,48.09,47.96,48.09,36700.0,46.7212,46.838,46.7114,46.838,36700.0
2005-11-22 14:50:00,48.1,48.24,48.1,48.22,30300.0,46.8478,46.9841,46.8478,46.9647,30300.0
2005-11-22 15:00:00,48.22,48.24,48.18,48.21,10200.0,46.9647,46.9841,46.9257,46.9549,10200.0
2005-11-22 15:10:00,48.22,48.37,48.22,48.23,14600.0,46.9647,47.1108,46.9647,46.9744,14600.0
2005-11-22 15:20:00,48.19,48.22,48.16,48.18,15800.0,46.9354,46.9647,46.9062,46.9257,15800.0
2005-11-22 15:30:00,48.18,48.18,48.03,48.11,19300.0,46.9257,46.9257,46.7796,46.8575,19300.0
2005-11-22 15:40:00,48.19,48.47,48.16,48.17,66400.0,46.9354,47.2082,46.9062,46.916,66400.0
2005-11-22 15:50:00,48.18,48.2,48.14,48.17,33900.0,46.9257,46.9452,46.8867,46.916,33900.0
2005-11-23 09:30:00,48.2,48.24,48.11,48.14,20100.0,46.9452,46.9841,46.8575,46.8867,20100.0
2005-11-23 09:40:00,48.19,48.3,48.18,48.21,5600.0,46.9354,47.0426,46.9257,46.9549,5600.0
2005-11-23 09:50:00,48.21,48.39,48.21,48.36,8300.0,46.9549,47.1302,46.9549,47.101,8300.0
2005-11-23 10:00:00,48.36,48.45,48.36,48.38,8300.0,47.101,47.1887,47.101,47.1205,8300.0
2005-11-23 10:10:00,48.35,48.35,48.17,48.18,14900.0,47.0913,47.0913,46.916,46.9257,14900.0
2005-11-23 10:20:00,48.18,48.2,48.15,48.18,9600.0,46.9257,46.9452,46.8965,46.9257,9600.0
2005-11-23 10:30:00,48.18,48.2,48.15,48.16,17500.0,46.9257,46.9452,46.8965,46.9062,17500.0
2005-11-23 10:40:00,48.16,48.16,48.12,48.12,8200.0,46.9062,46.9062,46.8673,46.8673,8200.0
2005-11-23 10:50:00,48.11,48.21,48.1,48.18,7500.0,46.8575,46.9549,46.8478,46.9257,7500.0
2005-11-23 11:00:00,48.17,48.18,48.09,48.1,6700.0,46.916,46.9257,46.838,46.8478,6700.0
2005-11-23 11:10:00,48.1,48.1,48.06,48.07,3900.0,46.8478,46.8478,46.8088,46.8186,3900.0
2005-11-23 11:20:00,48.07,48.12,48.05,48.05,11000.0,46.8186,46.8673,46.7991,46.7991,11000.0
2005-11-23 11:30:00,48.11,48.11,48.08,48.08,3100.0,46.8575,46.8575,46.8283,46.8283,3100.0
2005-11-23 11:40:00,48.09,48.1,47.96,47.98,19300.0,46.838,46.8478,46.7114,46.7309,19300.0
2005-11-23 11:50:00,47.98,48.05,47.98,48.01,6900.0,46.7309,46.7991,46.7309,46.7601,6900.0
2005-11-23 12:00:00,48.01,48.07,48.01,48.02,6200.0,46.7601,46.8186,46.7601,46.7699,6200.0
2005-11-23 12:10:00,48.02,48.03,47.95,48.03,6400.0,46.7699,46.7796,46.7017,46.7796,6400.0
2005-11-23 12:20:00,48.02,48.05,48.02,48.04,600.0,46.7699,46.7991,46.7699,46.7894,600.0
2005-11-23 12:30:00,48.05,48.12,48.05,48.11,3600.0,46.7991,46.8673,46.7991,46.8575,3600.0
2005-11-23 12:40:00,48.11,48.15,48.1,48.11,6000.0,46.8575,46.8965,46.8478,46.8575,6000.0
2005-11-23 12:50:00,48.14,48.15,48.12,48.15,3100.0,46.8867,46.8965,46.8673,46.8965,3100.0
2005-11-23 13:00:00,48.13,48.13,48.09,48.09,3100.0,46.877,46.877,46.838,46.838,3100.0
2005-11-23 13:10:00,48.08,48.15,48.01,48.01,14500.0,46.8283,46.8965,46.7601,46.7601,14500.0
2005-11-23 13:20:00,48.0,48.07,48.0,48.07,3700.0,46.7504,46.8186,46.7504,46.8186,3700.0
2005-11-23 13:30:00,48.07,48.13,48.07,48.13,3500.0,46.8186,46.877,46.8186,46.877,3500.0
2005-11-23 13:40:00,48.13,48.16,48.13,48.15,3000.0,46.877,46.9062,46.877,46.8965,3000.0
2005-11-23 13:50:00,48.15,48.18,48.14,48.18,1800.0,46.8965,46.9257,46.8867,46.9257,1800.0
2005-11-23 14:00:00,48.18,48.18,48.15,48.15,1800.0,46.9257,46.9257,46.8965,46.8965,1800.0
2005-11-23 14:10:00,48.14,48.16,48.14,48.15,1900.0,46.8867,46.9062,46.8867,46.8965,1900.0
2005-11-23 14:20:00,48.15,48.2,48.13,48.19,27900.0,46.8965,46.9452,46.877,46.9354,27900.0
2005-11-23 14:30:00,48.21,48.25,48.18,48.18,13000.0,46.9549,46.9939,46.9257,46.9257,13000.0
2005-11-23 14:40:00,48.18,48.22,48.16,48.2,8400.0,46.9257,46.9647,46.9062,46.9452,8400.0
2005-11-23 14:50:00,48.2,48.23,48.2,48.21,7300.0,46.9452,46.9744,46.9452,46.9549,7300.0
2005-11-23 15:00:00,48.2,48.24,48.19,48.24,20500.0,46.9452,46.9841,46.9354,46.9841,20500.0
2005-11-23 15:10:00,48.21,48.22,48.15,48.15,11200.0,46.9549,46.9647,46.8965,46.8965,11200.0
2005-11-23 15:20:00,48.15,48.17,48.08,48.09,18500.0,46.8965,46.916,46.8283,46.838,18500.0
2005-11-23 15:30:00,48.05,48.09,48.04,48.05,7900.0,46.7991,46.838,46.7894,46.7991,7900.0
2005-11-23 15:40:00,48.04,48.07,48.02,48.05,17500.0,46.7894,46.8186,46.7699,46.7991,17500.0
2005-11-23 15:50:00,48.05,48.12,48.04,48.11,8700.0,46.7991,46.8673,46.7894,46.8575,8700.0
2005-11-25 09:30:00,48.04,48.15,47.95,48.11,5900.0,46.7894,46.8965,46.7017,46.8575,5900.0
2005-11-25 09:40:00,48.11,48.23,48.11,48.21,4700.0,46.8575,46.9744,46.8575,46.9549,4700.0
2005-11-25 09:50:00,48.2,48.21,48.14,48.21,1700.0,46.9452,46.9549,46.8867,46.9549,1700.0
2005-11-25 10:00:00,48.22,48.34,48.22,48.3,4000.0,46.9647,47.0815,46.9647,47.0426,4000.0
2005-11-25 10:10:00,48.3,48.3,48.26,48.26,2100.0,47.0426,47.0426,47.0036,47.0036,2100.0
2005-11-25 10:20:00,48.27,48.29,48.24,48.26,5000.0,47.0134,47.0328,46.9841,47.0036,5000.0
2005-11-25 10:30:00,48.26,48.26,48.1,48.13,4500.0,47.0036,47.0036,46.8478,46.877,4500.0
2005-11-25 10:40:00,48.11,48.11,48.01,48.01,2700.0,46.8575,46.8575,46.7601,46.7601,2700.0
2005-11-25 10:50:00,48.06,48.08,48.03,48.03,5000.0,46.8088,46.8283,46.7796,46.7796,5000.0
2005-11-25 11:00:00,48.04,48.06,48.02,48.03,1300.0,46.7894,46.8088,46.7699,46.7796,1300.0
2005-11-25 11:10:00,48.05,48.07,48.03,48.05,1400.0,46.7991,46.8186,46.7796,46.7991,1400.0
2005-11-25 11:20:00,48.07,48.07,48.01,48.01,1600.0,46.8186,46.8186,46.7601,46.7601,1600.0
2005-11-25 11:30:00,48.02,48.1,48.01,48.1,1900.0,46.7699,46.8478,46.7601,46.8478,1900.0
2005-11-25 11:40:00,48.11,48.13,48.07,48.13,1000.0,46.8575,46.877,46.8186,46.877,1000.0
2005-11-25 11:50:00,48.13,48.13,48.08,48.1,500.0,46.877,46.877,46.8283,46.8478,500.0
2005-11-25 12:00:00,48.12,48.12,48.05,48.09,3800.0,46.8673,46.8673,46.7991,46.838,3800.0
2005-11-25 12:10:00,48.1,48.13,48.09,48.09,1600.0,46.8478,46.877,46.838,46.838,1600.0
2005-11-25 12:20:00,48.1,48.17,48.1,48.16,6100.0,46.8478,46.916,46.8478,46.9062,6100.0
2005-11-25 12:30:00,48.12,48.14,48.09,48.12,2800.0,46.8673,46.8867,46.838,46.8673,2800.0
2005-11-25 12:40:00,48.12,48.14,48.09,48.09,9400.0,46.8673,46.8867,46.838,46.838,9400.0
2005-11-25 12:50:00,48.1,48.1,48.09,48.09,8700.0,46.8478,46.8478,46.838,46.838,8700.0
2005-11-25 13:00:00,48.05,48.05,48.05,48.05,2300.0,46.7991,46.7991,46.7991,46.7991,2300.0
2005-11-25 13:10:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 13:20:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 13:30:00,48.05,48.05,48.05,48.05,200.0,46.7991,46.7991,46.7991,46.7991,200.0
2005-11-25 13:40:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 13:50:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:00:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:10:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:20:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:30:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:40:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 14:50:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:00:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:10:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:20:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:30:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:40:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-25 15:50:00,48.05,48.05,48.05,48.05,0.0,46.7991,46.7991,46.7991,46.7991,0.0
2005-11-28 09:30:00,47.95,47.99,47.9,47.9,15700.0,46.7017,46.7407,46.653,46.653,15700.0
2005-11-28 09:40:00,47.86,47.86,47.67,47.8,9400.0,46.614,46.614,46.429,46.5556,9400.0
2005-11-28 09:50:00,47.8,47.83,47.59,47.6,10200.0,46.5556,46.5848,46.3511,46.3608,10200.0
2005-11-28 10:00:00,47.58,47.7,47.56,47.7,5000.0,46.3413,46.4582,46.3218,46.4582,5000.0
2005-11-28 10:10:00,47.7,47.71,47.58,47.58,3400.0,46.4582,46.4679,46.3413,46.3413,3400.0
2005-11-28 10:20:00,47.56,47.59,47.4,47.44,6900.0,46.3218,46.3511,46.166,46.205,6900.0
2005-11-28 10:30:00,47.4,47.48,47.37,47.37,9200.0,46.166,46.2439,46.1368,46.1368,9200.0
2005-11-28 10:40:00,47.36,47.39,47.31,47.36,4000.0,46.1271,46.1563,46.0784,46.1271,4000.0
2005-11-28 10:50:00,47.35,47.4,47.33,47.33,5600.0,46.1173,46.166,46.0978,46.0978,5600.0
2005-11-28 11:00:00,47.32,47.35,47.27,47.3,11000.0,46.0881,46.1173,46.0394,46.0686,11000.0
2005-11-28 11:10:00,47.32,47.4,47.31,47.37,8900.0,46.0881,46.166,46.0784,46.1368,8900.0
2005-11-28 11:20:00,47.38,47.43,47.38,47.41,9800.0,46.1465,46.1952,46.1465,46.1758,9800.0
2005-11-28 11:30:00,47.41,47.44,47.4,47.41,10000.0,46.1758,46.205,46.166,46.1758,10000.0
2005-11-28 11:40:00,47.42,47.51,47.39,47.49,10200.0,46.1855,46.2731,46.1563,46.2537,10200.0
2005-11-28 11:50:00,47.49,47.52,47.49,47.49,7900.0,46.2537,46.2829,46.2537,46.2537,7900.0
2005-11-28 12:00:00,47.52,47.54,47.5,47.54,9600.0,46.2829,46.3024,46.2634,46.3024,9600.0
2005-11-28 12:10:00,47.55,47.59,47.52,47.52,11700.0,46.3121,46.3511,46.2829,46.2829,11700.0
2005-11-28 12:20:00,47.52,47.52,47.48,47.52,2800.0,46.2829,46.2829,46.2439,46.2829,2800.0
2005-11-28 12:30:00,47.52,47.56,47.52,47.53,9000.0,46.2829,46.3218,46.2829,46.2926,9000.0
2005-11-28 12:40:00,47.54,47.57,47.51,47.51,17100.0,46.3024,46.3316,46.2731,46.2731,17100.0
2005-11-28 12:50:00,47.51,47.51,47.44,47.46,10500.0,46.2731,46.2731,46.205,46.2245,10500.0
2005-11-28 13:00:00,47.46,47.46,47.4,47.41,9800.0,46.2245,46.2245,46.166,46.1758,9800.0
2005-11-28 13:10:00,47.42,47.47,47.39,47.46,14900.0,46.1855,46.2342,46.1563,46.2245,14900.0
2005-11-28 13:20:00,47.46,47.52,47.44,47.52,8100.0,46.2245,46.2829,46.205,46.2829,8100.0
2005-11-28 13:30:00,47.52,47.54,47.5,47.52,17800.0,46.2829,46.3024,46.2634,46.2829,17800.0
2005-11-28 13:40:00,47.52,47.52,47.47,47.47,2300.0,46.2829,46.2829,46.2342,46.2342,2300.0
2005-11-28 13:50:00,47.47,47.51,47.47,47.51,1500.0,46.2342,46.2731,46.2342,46.2731,1500.0
2005-11-28 14:00:00,47.49,47.51,47.48,47.48,5300.0,46.2537,46.2731,46.2439,46.2439,5300.0
2005-11-28 14:10:00,47.48,47.5,47.45,47.49,6500.0,46.2439,46.2634,46.2147,46.2537,6500.0
2005-11-28 14:20:00,47.46,47.5,47.46,47.49,3000.0,46.2245,46.2634,46.2245,46.2537,3000.0
2005-11-28 14:30:00,47.48,47.49,47.45,47.47,3900.0,46.2439,46.2537,46.2147,46.2342,3900.0
2005-11-28 14:40:00,47.48,47.49,47.45,47.45,12700.0,46.2439,46.2537,46.2147,46.2147,12700.0
2005-11-28 14:50:00,47.46,47.5,47.45,47.5,12600.0,46.2245,46.2634,46.2147,46.2634,12600.0
2005-11-28 15:00:00,47.5,47.52,47.46,47.5,11100.0,46.2634,46.2829,46.2245,46.2634,11100.0
2005-11-28 15:10:00,47.49,47.49,47.42,47.42,16100.0,46.2537,46.2537,46.1855,46.1855,16100.0
2005-11-28 15:20:00,47.42,47.51,47.37,47.51,10300.0,46.1855,46.2731,46.1368,46.2731,10300.0
2005-11-28 15:30:00,47.52,47.57,47.52,47.57,13300.0,46.2829,46.3316,46.2829,46.3316,13300.0
2005-11-28 15:40:00,47.57,47.58,47.53,47.54,9700.0,46.3316,46.3413,46.2926,46.3024,9700.0
2005-11-28 15:50:00,47.53,47.53,47.44,47.49,15000.0,46.2926,46.2926,46.205,46.2537,15000.0
2005-11-29 09:30:00,47.67,47.73,47.61,47.7,16700.0,46.429,46.4874,46.3705,46.4582,16700.0
2005-11-29 09:40:00,47.7,47.8,47.7,47.75,13200.0,46.4582,46.5556,46.4582,46.5069,13200.0
2005-11-29 09:50:00,47.75,47.9,47.74,47.84,10700.0,46.5069,46.653,46.4972,46.5946,10700.0
2005-11-29 10:00:00,47.87,48.0,47.86,47.98,17400.0,46.6238,46.7504,46.614,46.7309,17400.0
2005-11-29 10:10:00,47.98,48.0,47.89,47.99,10100.0,46.7309,46.7504,46.6433,46.7407,10100.0
2005-11-29 10:20:00,47.99,48.0,47.82,47.82,9900.0,46.7407,46.7504,46.5751,46.5751,9900.0
2005-11-29 10:30:00,47.88,47.92,47.79,47.82,8600.0,46.6335,46.6725,46.5459,46.5751,8600.0
2005-11-29 10:40:00,47.81,47.81,47.77,47.77,4000.0,46.5653,46.5653,46.5264,46.5264,4000.0
2005-11-29 10:50:00,47.75,47.86,47.72,47.86,3400.0,46.5069,46.614,46.4777,46.614,3400.0
2005-11-29 11:00:00,47.86,47.91,47.84,47.84,5400.0,46.614,46.6627,46.5946,46.5946,5400.0
2005-11-29 11:10:00,47.83,47.84,47.81,47.83,5000.0,46.5848,46.5946,46.5653,46.5848,5000.0
2005-11-29 11:20:00,47.84,47.87,47.83,47.84,5300.0,46.5946,46.6238,46.5848,46.5946,5300.0
2005-11-29 11:30:00,47.84,47.9,47.83,47.89,1800.0,46.5946,46.653,46.5848,46.6433,1800.0
2005-11-29 11:40:00,47.88,47.88,47.78,47.86,4400.0,46.6335,46.6335,46.5361,46.614,4400.0
2005-11-29 11:50:00,47.87,47.9,47.87,47.89,3100.0,46.6238,46.653,46.6238,46.6433,3100.0
2005-11-29 12:00:00,47.89,47.89,47.85,47.89,1600.0,46.6433,46.6433,46.6043,46.6433,1600.0
2005-11-29 12:10:00,47.9,47.9,47.84,47.86,2900.0,46.653,46.653,46.5946,46.614,2900.0
2005-11-29 12:20:00,47.87,47.87,47.81,47.83,4000.0,46.6238,46.6238,46.5653,46.5848,4000.0
2005-11-29 12:30:00,47.84,47.84,47.82,47.82,2300.0,46.5946,46.5946,46.5751,46.5751,2300.0
2005-11-29 12:40:00,47.83,47.88,47.83,47.86,2500.0,46.5848,46.6335,46.5848,46.614,2500.0
2005-11-29 12:50:00,47.86,47.89,47.86,47.88,1300.0,46.614,46.6433,46.614,46.6335,1300.0
2005-11-29 13:00:00,47.86,47.93,47.86,47.92,5600.0,46.614,46.6822,46.614,46.6725,5600.0
2005-11-29 13:10:00,47.92,47.92,47.65,47.74,13600.0,46.6725,46.6725,46.4095,46.4972,13600.0
2005-11-29 13:20:00,47.75,47.77,47.71,47.73,3900.0,46.5069,46.5264,46.4679,46.4874,3900.0
2005-11-29 13:30:00,47.73,47.75,47.57,47.62,5400.0,46.4874,46.5069,46.3316,46.3803,5400.0
2005-11-29 13:40:00,47.61,47.64,47.54,47.54,2900.0,46.3705,46.3998,46.3024,46.3024,2900.0
2005-11-29 13:50:00,47.52,47.62,47.51,47.56,6600.0,46.2829,46.3803,46.2731,46.3218,6600.0
2005-11-29 14:00:00,47.62,47.67,47.62,47.64,3600.0,46.3803,46.429,46.3803,46.3998,3600.0
2005-11-29 14:10:00,47.64,47.64,47.59,47.62,7100.0,46.3998,46.3998,46.3511,46.3803,7100.0
2005-11-29 14:20:00,47.62,47.62,47.56,47.58,5600.0,46.3803,46.3803,46.3218,46.3413,5600.0
2005-11-29 14:30:00,47.58,47.65,47.55,47.59,9900.0,46.3413,46.4095,46.3121,46.3511,9900.0
2005-11-29 14:40:00,47.59,47.65,47.54,47.63,14200.0,46.3511,46.4095,46.3024,46.39,14200.0
2005-11-29 14:50:00,47.63,47.63,47.56,47.58,6900.0,46.39,46.39,46.3218,46.3413,6900.0
2005-11-29 15:00:00,47.61,47.62,47.52,47.52,5100.0,46.3705,46.3803,46.2829,46.2829,5100.0
2005-11-29 15:10:00,47.54,47.59,47.53,47.54,58900.0,46.3024,46.3511,46.2926,46.3024,58900.0
2005-11-29 15:20:00,47.55,47.56,47.5,47.55,6800.0,46.3121,46.3218,46.2634,46.3121,6800.0
2005-11-29 15:30:00,47.55,47.61,47.49,47.57,12700.0,46.3121,46.3705,46.2537,46.3316,12700.0
2005-11-29 15:40:00,47.57,47.57,47.47,47.51,22700.0,46.3316,46.3316,46.2342,46.2731,22700.0
2005-11-29 15:50:00,47.5,47.56,47.49,47.5,25300.0,46.2634,46.3218,46.2537,46.2634,25300.0
2005-11-30 09:30:00,47.05,47.23,46.91,46.91,35500.0,45.8251,46.0004,45.6888,45.6888,35500.0
2005-11-30 09:40:00,46.9,46.96,46.81,46.81,16800.0,45.679,45.7375,45.5914,45.5914,16800.0
2005-11-30 09:50:00,46.8,46.91,46.5,46.5,26800.0,45.5816,45.6888,45.2894,45.2894,26800.0
2005-11-30 10:00:00,46.4,46.59,46.29,46.29,28600.0,45.192,45.3771,45.0849,45.0849,28600.0
2005-11-30 10:10:00,46.3,46.3,45.7,45.71,37600.0,45.0946,45.0946,44.5103,44.52,37600.0
2005-11-30 10:20:00,45.75,46.4,45.7,46.4,55000.0,44.559,45.192,44.5103,45.192,55000.0
2005-11-30 10:30:00,46.4,46.54,46.19,46.2,47500.0,45.192,45.3284,44.9875,44.9973,47500.0
2005-11-30 10:40:00,46.19,46.19,45.76,45.85,60500.0,44.9875,44.9875,44.5687,44.6564,60500.0
2005-11-30 10:50:00,45.84,45.87,45.7,45.7,48600.0,44.6466,44.6758,44.5103,44.5103,48600.0
2005-11-30 11:00:00,45.7,45.78,45.59,45.7,53200.0,44.5103,44.5882,44.4031,44.5103,53200.0
2005-11-30 11:10:00,45.75,45.77,45.45,45.48,43200.0,44.559,44.5784,44.2668,44.296,43200.0
2005-11-30 11:20:00,45.48,45.64,45.4,45.62,39300.0,44.296,44.4518,44.2181,44.4324,39300.0
2005-11-30 11:30:00,45.62,45.7,45.58,45.69,54900.0,44.4324,44.5103,44.3934,44.5005,54900.0
2005-11-30 11:40:00,45.69,45.7,45.1,45.44,56300.0,44.5005,44.5103,43.9259,44.257,56300.0
2005-11-30 11:50:00,45.43,45.46,45.33,45.44,17000.0,44.2473,44.2765,44.1499,44.257,17000.0
2005-11-30 12:00:00,45.44,45.48,45.39,45.41,17900.0,44.257,44.296,44.2083,44.2278,17900.0
2005-11-30 12:10:00,45.43,45.53,45.4,45.42,20700.0,44.2473,44.3447,44.2181,44.2376,20700.0
2005-11-30 12:20:00,45.43,45.47,45.4,45.41,21900.0,44.2473,44.2863,44.2181,44.2278,21900.0
2005-11-30 12:30:00,45.41,45.51,45.4,45.5,23700.0,44.2278,44.3252,44.2181,44.3155,23700.0
2005-11-30 12:40:00,45.5,45.66,45.45,45.64,13000.0,44.3155,44.4713,44.2668,44.4518,13000.0
2005-11-30 12:50:00,45.63,45.64,45.37,45.42,24500.0,44.4421,44.4518,44.1889,44.2376,24500.0
2005-11-30 13:00:00,45.42,45.5,45.41,45.47,32800.0,44.2376,44.3155,44.2278,44.2863,32800.0
2005-11-30 13:10:00,45.48,45.54,45.39,45.44,9100.0,44.296,44.3544,44.2083,44.257,9100.0
2005-11-30 13:20:00,45.45,45.46,45.42,45.43,29200.0,44.2668,44.2765,44.2376,44.2473,29200.0
2005-11-30 13:30:00,45.43,45.58,45.4,45.58,22400.0,44.2473,44.3934,44.2181,44.3934,22400.0
2005-11-30 13:40:00,45.57,45.68,45.52,45.68,18100.0,44.3837,44.4908,44.335,44.4908,18100.0
2005-11-30 13:50:00,45.67,45.68,45.47,45.55,23500.0,44.4811,44.4908,44.2863,44.3642,23500.0
2005-11-30 14:00:00,45.56,45.72,45.55,45.63,20800.0,44.3739,44.5297,44.3642,44.4421,20800.0
2005-11-30 14:10:00,45.64,45.69,45.62,45.65,12800.0,44.4518,44.5005,44.4324,44.4616,12800.0
2005-11-30 14:20:00,45.66,45.76,45.6,45.74,15400.0,44.4713,44.5687,44.4129,44.5492,15400.0
2005-11-30 14:30:00,45.75,45.81,45.75,45.78,38300.0,44.559,44.6174,44.559,44.5882,38300.0
2005-11-30 14:40:00,45.78,45.84,45.73,45.84,14600.0,44.5882,44.6466,44.5395,44.6466,14600.0
2005-11-30 14:50:00,45.84,45.85,45.73,45.8,11900.0,44.6466,44.6564,44.5395,44.6077,11900.0
2005-11-30 15:00:00,45.8,45.8,45.74,45.75,23400.0,44.6077,44.6077,44.5492,44.559,23400.0
2005-11-30 15:10:00,45.75,45.76,45.64,45.75,45900.0,44.559,44.5687,44.4518,44.559,45900.0
2005-11-30 15:20:00,45.76,45.78,45.74,45.77,24800.0,44.5687,44.5882,44.5492,44.5784,24800.0
2005-11-30 15:30:00,45.78,45.8,45.76,45.78,27600.0,44.5882,44.6077,44.5687,44.5882,27600.0
2005-11-30 15:40:00,45.77,45.78,45.74,45.77,43900.0,44.5784,44.5882,44.5492,44.5784,43900.0
2005-11-30 15:50:00,45.78,45.84,45.76,45.81,49300.0,44.5882,44.6466,44.5687,44.6174,49300.0
2005-12-01 09:30:00,46.0,46.4,45.97,46.4,34200.0,44.8218,45.2116,44.7926,45.2116,34200.0
2005-12-01 09:40:00,46.4,46.43,46.27,46.31,16100.0,45.2116,45.2408,45.0849,45.1239,16100.0
2005-12-01 09:50:00,46.31,46.32,46.16,46.24,9600.0,45.1239,45.1336,44.9777,45.0557,9600.0
2005-12-01 10:00:00,46.27,46.35,46.1,46.17,17800.0,45.0849,45.1629,44.9193,44.9875,17800.0
2005-12-01 10:10:00,46.17,46.17,45.91,45.99,30200.0,44.9875,44.9875,44.7341,44.8121,30200.0
2005-12-01 10:20:00,45.99,46.05,45.97,45.98,22600.0,44.8121,44.8706,44.7926,44.8023,22600.0
2005-12-01 10:30:00,45.98,46.0,45.94,45.99,20900.0,44.8023,44.8218,44.7634,44.8121,20900.0
2005-12-01 10:40:00,46.0,46.17,45.93,46.17,23200.0,44.8218,44.9875,44.7536,44.9875,23200.0
2005-12-01 10:50:00,46.17,46.25,46.17,46.25,29800.0,44.9875,45.0654,44.9875,45.0654,29800.0
2005-12-01 11:00:00,46.25,46.44,46.25,46.44,20700.0,45.0654,45.2506,45.0654,45.2506,20700.0
2005-12-01 11:10:00,46.44,46.44,46.22,46.27,17900.0,45.2506,45.2506,45.0362,45.0849,17900.0
2005-12-01 11:20:00,46.27,46.35,46.25,46.34,33900.0,45.0849,45.1629,45.0654,45.1531,33900.0
2005-12-01 11:30:00,46.35,46.39,46.33,46.33,7300.0,45.1629,45.2018,45.1434,45.1434,7300.0
2005-12-01 11:40:00,46.36,46.39,46.33,46.35,4000.0,45.1726,45.2018,45.1434,45.1629,4000.0
2005-12-01 11:50:00,46.38,46.44,46.36,46.44,10400.0,45.1921,45.2506,45.1726,45.2506,10400.0
2005-12-01 12:00:00,46.43,46.48,46.41,46.48,8700.0,45.2408,45.2895,45.2213,45.2895,8700.0
2005-12-01 12:10:00,46.48,46.54,46.48,46.51,12300.0,45.2895,45.348,45.2895,45.3188,12300.0
2005-12-01 12:20:00,46.52,46.52,46.4,46.41,9500.0,45.3285,45.3285,45.2116,45.2213,9500.0
2005-12-01 12:30:00,46.4,46.44,46.38,46.38,11100.0,45.2116,45.2506,45.1921,45.1921,11100.0
2005-12-01 12:40:00,46.38,46.38,46.33,46.38,4900.0,45.1921,45.1921,45.1434,45.1921,4900.0
2005-12-01 12:50:00,46.38,46.4,46.34,46.35,9900.0,45.1921,45.2116,45.1531,45.1629,9900.0
2005-12-01 13:00:00,46.34,46.35,46.29,46.35,10200.0,45.1531,45.1629,45.1044,45.1629,10200.0
2005-12-01 13:10:00,46.35,46.35,46.23,46.23,20500.0,45.1629,45.1629,45.0459,45.0459,20500.0
2005-12-01 13:20:00,46.2,46.3,46.14,46.3,38100.0,45.0167,45.1141,44.9582,45.1141,38100.0
2005-12-01 13:30:00,46.3,46.31,46.23,46.28,16500.0,45.1141,45.1239,45.0459,45.0947,16500.0
2005-12-01 13:40:00,46.29,46.29,46.2,46.21,30500.0,45.1044,45.1044,45.0167,45.0265,30500.0
2005-12-01 13:50:00,46.21,46.22,46.15,46.2,17100.0,45.0265,45.0362,44.968,45.0167,17100.0
2005-12-01 14:00:00,46.2,46.33,46.2,46.33,15200.0,45.0167,45.1434,45.0167,45.1434,15200.0
2005-12-01 14:10:00,46.3,46.35,46.23,46.24,20200.0,45.1141,45.1629,45.0459,45.0557,20200.0
2005-12-01 14:20:00,46.24,46.25,46.21,46.23,9500.0,45.0557,45.0654,45.0265,45.0459,9500.0
2005-12-01 14:30:00,46.22,46.23,46.09,46.09,15900.0,45.0362,45.0459,44.9095,44.9095,15900.0
2005-12-01 14:40:00,46.09,46.15,46.06,46.15,17400.0,44.9095,44.968,44.8803,44.968,17400.0
2005-12-01 14:50:00,46.15,46.3,46.15,46.29,15300.0,44.968,45.1141,44.968,45.1044,15300.0
2005-12-01 15:00:00,46.29,46.33,46.25,46.31,15900.0,45.1044,45.1434,45.0654,45.1239,15900.0
2005-12-01 15:10:00,46.31,46.31,46.27,46.29,15200.0,45.1239,45.1239,45.0849,45.1044,15200.0
2005-12-01 15:20:00,46.29,46.3,46.26,46.3,17700.0,45.1044,45.1141,45.0752,45.1141,17700.0
2005-12-01 15:30:00,46.3,46.3,46.25,46.26,16700.0,45.1141,45.1141,45.0654,45.0752,16700.0
2005-12-01 15:40:00,46.26,46.26,46.2,46.25,20200.0,45.0752,45.0752,45.0167,45.0654,20200.0
2005-12-01 15:50:00,46.25,46.25,46.19,46.19,35900.0,45.0654,45.0654,45.007,45.007,35900.0
2005-12-02 09:30:00,45.85,45.95,45.72,45.94,31000.0,44.6757,44.7731,44.549,44.7634,31000.0
2005-12-02 09:40:00,45.92,45.92,45.75,45.77,10700.0,44.7439,44.7439,44.5782,44.5977,10700.0
2005-12-02 09:50:00,45.77,45.83,45.74,45.79,42800.0,44.5977,44.6562,44.5685,44.6172,42800.0
2005-12-02 10:00:00,45.82,46.17,45.8,46.17,20200.0,44.6464,44.9875,44.627,44.9875,20200.0
2005-12-02 10:10:00,46.18,46.23,46.1,46.1,32700.0,44.9972,45.0459,44.9193,44.9193,32700.0
2005-12-02 10:20:00,46.08,46.14,46.02,46.02,33400.0,44.8998,44.9582,44.8413,44.8413,33400.0
2005-12-02 10:30:00,46.05,46.05,45.97,46.04,39200.0,44.8706,44.8706,44.7926,44.8608,39200.0
2005-12-02 10:40:00,46.05,46.06,45.94,45.96,15900.0,44.8706,44.8803,44.7634,44.7829,15900.0
2005-12-02 10:50:00,45.94,46.0,45.93,45.96,16700.0,44.7634,44.8218,44.7536,44.7829,16700.0
2005-12-02 11:00:00,46.0,46.07,45.96,46.05,10800.0,44.8218,44.89,44.7829,44.8706,10800.0
2005-12-02 11:10:00,46.05,46.05,45.94,46.04,22400.0,44.8706,44.8706,44.7634,44.8608,22400.0
2005-12-02 11:20:00,46.03,46.05,45.98,46.0,16500.0,44.8511,44.8706,44.8023,44.8218,16500.0
2005-12-02 11:30:00,45.99,46.01,45.98,45.99,8400.0,44.8121,44.8316,44.8023,44.8121,8400.0
2005-12-02 11:40:00,45.99,45.99,45.91,45.98,4000.0,44.8121,44.8121,44.7341,44.8023,4000.0
2005-12-02 11:50:00,45.98,46.0,45.93,46.0,3000.0,44.8023,44.8218,44.7536,44.8218,3000.0
2005-12-02 12:00:00,46.0,46.0,45.97,46.0,4900.0,44.8218,44.8218,44.7926,44.8218,4900.0
2005-12-02 12:10:00,45.99,46.0,45.96,45.96,5200.0,44.8121,44.8218,44.7829,44.7829,5200.0
2005-12-02 12:20:00,45.96,45.99,45.93,45.99,5600.0,44.7829,44.8121,44.7536,44.8121,5600.0
2005-12-02 12:30:00,45.98,45.99,45.94,45.98,7200.0,44.8023,44.8121,44.7634,44.8023,7200.0
2005-12-02 12:40:00,45.98,45.98,45.94,45.97,3600.0,44.8023,44.8023,44.7634,44.7926,3600.0
2005-12-02 12:50:00,45.97,45.98,45.93,45.95,7200.0,44.7926,44.8023,44.7536,44.7731,7200.0
2005-12-02 13:00:00,45.96,45.96,45.85,45.95,15000.0,44.7829,44.7829,44.6757,44.7731,15000.0
2005-12-02 13:10:00,45.96,45.99,45.96,45.99,9000.0,44.7829,44.8121,44.7829,44.8121,9000.0
2005-12-02 13:20:00,45.99,45.99,45.94,45.97,11100.0,44.8121,44.8121,44.7634,44.7926,11100.0
2005-12-02 13:30:00,45.97,45.99,45.97,45.97,4700.0,44.7926,44.8121,44.7926,44.7926,4700.0
2005-12-02 13:40:00,45.98,45.99,45.97,45.98,5500.0,44.8023,44.8121,44.7926,44.8023,5500.0
2005-12-02 13:50:00,45.98,46.0,45.92,45.97,10000.0,44.8023,44.8218,44.7439,44.7926,10000.0
2005-12-02 14:00:00,45.99,46.0,45.94,45.99,16000.0,44.8121,44.8218,44.7634,44.8121,16000.0
2005-12-02 14:10:00,45.99,46.01,45.98,46.0,13700.0,44.8121,44.8316,44.8023,44.8218,13700.0
2005-12-02 14:20:00,46.0,46.08,45.98,46.08,15500.0,44.8218,44.8998,44.8023,44.8998,15500.0
2005-12-02 14:30:00,46.08,46.08,45.97,45.97,15900.0,44.8998,44.8998,44.7926,44.7926,15900.0
2005-12-02 14:40:00,45.98,46.08,45.97,46.08,12500.0,44.8023,44.8998,44.7926,44.8998,12500.0
2005-12-02 14:50:00,46.08,46.09,46.04,46.08,17600.0,44.8998,44.9095,44.8608,44.8998,17600.0
2005-12-02 15:00:00,46.08,46.13,46.08,46.11,11000.0,44.8998,44.9485,44.8998,44.929,11000.0
2005-12-02 15:10:00,46.11,46.17,46.11,46.14,14200.0,44.929,44.9875,44.929,44.9582,14200.0
2005-12-02 15:20:00,46.14,46.23,46.14,46.22,16200.0,44.9582,45.0459,44.9582,45.0362,16200.0
2005-12-02 15:30:00,46.22,46.28,46.22,46.28,15500.0,45.0362,45.0947,45.0362,45.0947,15500.0
2005-12-02 15:40:00,46.3,46.33,46.26,46.26,20600.0,45.1141,45.1434,45.0752,45.0752,20600.0
2005-12-02 15:50:00,46.26,46.26,46.19,46.22,24700.0,45.0752,45.0752,45.007,45.0362,24700.0
2005-12-05 09:30:00,45.74,45.97,45.7,45.84,52400.0,44.5685,44.7926,44.5295,44.6659,52400.0
2005-12-05 09:40:00,45.8,45.8,45.73,45.73,21700.0,44.627,44.627,44.5587,44.5587,21700.0
2005-12-05 09:50:00,45.72,45.76,45.7,45.75,13800.0,44.549,44.588,44.5295,44.5782,13800.0
2005-12-05 10:00:00,45.74,45.93,45.74,45.88,10000.0,44.5685,44.7536,44.5685,44.7049,10000.0
2005-12-05 10:10:00,45.85,45.87,45.75,45.8,7100.0,44.6757,44.6952,44.5782,44.627,7100.0
2005-12-05 10:20:00,45.81,45.87,45.72,45.72,6200.0,44.6367,44.6952,44.549,44.549,6200.0
2005-12-05 10:30:00,45.72,45.85,45.7,45.84,6400.0,44.549,44.6757,44.5295,44.6659,6400.0
2005-12-05 10:40:00,45.84,45.84,45.75,45.83,6600.0,44.6659,44.6659,44.5782,44.6562,6600.0
2005-12-05 10:50:00,45.83,45.84,45.72,45.75,5100.0,44.6562,44.6659,44.549,44.5782,5100.0
2005-12-05 11:00:00,45.74,45.78,45.7,45.78,9500.0,44.5685,44.6075,44.5295,44.6075,9500.0
2005-12-05 11:10:00,45.78,45.8,45.72,45.8,6700.0,44.6075,44.627,44.549,44.627,6700.0
2005-12-05 11:20:00,45.78,45.8,45.73,45.75,5500.0,44.6075,44.627,44.5587,44.5782,5500.0
2005-12-05 11:30:00,45.76,45.76,45.68,45.73,14100.0,44.588,44.588,44.51,44.5587,14100.0
2005-12-05 11:40:00,45.72,45.77,45.7,45.74,5400.0,44.549,44.5977,44.5295,44.5685,5400.0
2005-12-05 11:50:00,45.75,45.76,45.72,45.75,5700.0,44.5782,44.588,44.549,44.5782,5700.0
2005-12-05 12:00:00,45.75,45.76,45.71,45.72,3000.0,44.5782,44.588,44.5393,44.549,3000.0
2005-12-05 12:10:00,45.72,45.72,45.67,45.71,3900.0,44.549,44.549,44.5003,44.5393,3900.0
2005-12-05 12:20:00,45.68,45.72,45.67,45.67,6200.0,44.51,44.549,44.5003,44.5003,6200.0
2005-12-05 12:30:00,45.66,45.7,45.63,45.66,6500.0,44.4905,44.5295,44.4613,44.4905,6500.0
2005-12-05 12:40:00,45.67,45.7,45.63,45.68,8900.0,44.5003,44.5295,44.4613,44.51,8900.0
2005-12-05 12:50:00,45.68,45.74,45.68,45.73,4400.0,44.51,44.5685,44.51,44.5587,4400.0
2005-12-05 13:00:00,45.72,45.72,45.7,45.71,2600.0,44.549,44.549,44.5295,44.5393,2600.0
2005-12-05 13:10:00,45.72,45.73,45.7,45.72,3800.0,44.549,44.5587,44.5295,44.549,3800.0
2005-12-05 13:20:00,45.7,45.71,45.67,45.7,5500.0,44.5295,44.5393,44.5003,44.5295,5500.0
2005-12-05 13:30:00,45.7,45.7,45.68,45.68,17400.0,44.5295,44.5295,44.51,44.51,17400.0
2005-12-05 13:40:00,45.69,45.69,45.67,45.69,3300.0,44.5198,44.5198,44.5003,44.5198,3300.0
2005-12-05 13:50:00,45.68,45.7,45.66,45.67,6300.0,44.51,44.5295,44.4905,44.5003,6300.0
2005-12-05 14:00:00,45.7,45.73,45.67,45.71,5700.0,44.5295,44.5587,44.5003,44.5393,5700.0
2005-12-05 14:10:00,45.71,45.72,45.7,45.72,3400.0,44.5393,44.549,44.5295,44.549,3400.0
2005-12-05 14:20:00,45.72,45.81,45.7,45.81,5600.0,44.549,44.6367,44.5295,44.6367,5600.0
2005-12-05 14:30:00,45.82,45.82,45.75,45.81,6400.0,44.6464,44.6464,44.5782,44.6367,6400.0
2005-12-05 14:40:00,45.81,45.81,45.74,45.74,6700.0,44.6367,44.6367,44.5685,44.5685,6700.0
2005-12-05 14:50:00,45.76,45.8,45.75,45.8,3300.0,44.588,44.627,44.5782,44.627,3300.0
2005-12-05 15:00:00,45.8,45.81,45.75,45.78,6400.0,44.627,44.6367,44.5782,44.6075,6400.0
2005-12-05 15:10:00,45.77,45.8,45.76,45.79,9700.0,44.5977,44.627,44.588,44.6172,9700.0
2005-12-05 15:20:00,45.79,45.82,45.79,45.82,5200.0,44.6172,44.6464,44.6172,44.6464,5200.0
2005-12-05 15:30:00,45.8,45.86,45.8,45.83,9600.0,44.627,44.6854,44.627,44.6562,9600.0
2005-12-05 15:40:00,45.83,45.84,45.77,45.8,8500.0,44.6562,44.6659,44.5977,44.627,8500.0
2005-12-05 15:50:00,45.8,45.84,45.8,45.82,13100.0,44.627,44.6659,44.627,44.6464,13100.0
2005-12-06 09:30:00,45.97,46.01,45.93,46.01,25700.0,44.7926,44.8316,44.7536,44.8316,25700.0
2005-12-06 09:40:00,46.01,46.16,46.0,46.09,9400.0,44.8316,44.9777,44.8218,44.9095,9400.0
2005-12-06 09:50:00,46.09,46.2,46.07,46.2,11500.0,44.9095,45.0167,44.89,45.0167,11500.0
2005-12-06 10:00:00,46.2,46.39,46.16,46.39,18800.0,45.0167,45.2018,44.9777,45.2018,18800.0
2005-12-06 10:10:00,46.4,46.49,46.4,46.42,18400.0,45.2116,45.2993,45.2116,45.2311,18400.0
2005-12-06 10:20:00,46.45,46.5,46.42,46.49,16800.0,45.2603,45.309,45.2311,45.2993,16800.0
2005-12-06 10:30:00,46.49,46.65,46.49,46.58,19700.0,45.2993,45.4552,45.2993,45.387,19700.0
2005-12-06 10:40:00,46.6,46.76,46.57,46.72,16700.0,45.4065,45.5624,45.3772,45.5234,16700.0
2005-12-06 10:50:00,46.73,46.75,46.66,46.75,12400.0,45.5331,45.5526,45.4649,45.5526,12400.0
2005-12-06 11:00:00,46.75,46.87,46.74,46.77,23800.0,45.5526,45.6696,45.5429,45.5721,23800.0
2005-12-06 11:10:00,46.75,46.77,46.73,46.75,15900.0,45.5526,45.5721,45.5331,45.5526,15900.0
2005-12-06 11:20:00,46.75,46.81,46.72,46.79,10400.0,45.5526,45.6111,45.5234,45.5916,10400.0
2005-12-06 11:30:00,46.8,46.89,46.79,46.83,11600.0,45.6013,45.689,45.5916,45.6306,11600.0
2005-12-06 11:40:00,46.82,46.88,46.82,46.87,9800.0,45.6208,45.6793,45.6208,45.6696,9800.0
2005-12-06 11:50:00,46.89,46.89,46.84,46.85,54100.0,45.689,45.689,45.6403,45.6501,54100.0
2005-12-06 12:00:00,46.84,46.84,46.65,46.71,15300.0,45.6403,45.6403,45.4552,45.5136,15300.0
2005-12-06 12:10:00,46.7,46.82,46.7,46.82,32000.0,45.5039,45.6208,45.5039,45.6208,32000.0
2005-12-06 12:20:00,46.84,46.92,46.83,46.85,9500.0,45.6403,45.7183,45.6306,45.6501,9500.0
2005-12-06 12:30:00,46.84,46.84,46.78,46.81,4500.0,45.6403,45.6403,45.5819,45.6111,4500.0
2005-12-06 12:40:00,46.81,46.85,46.75,46.76,6700.0,45.6111,45.6501,45.5526,45.5624,6700.0
2005-12-06 12:50:00,46.76,46.81,46.76,46.79,5700.0,45.5624,45.6111,45.5624,45.5916,5700.0
2005-12-06 13:00:00,46.8,46.84,46.79,46.84,90300.0,45.6013,45.6403,45.5916,45.6403,90300.0
2005-12-06 13:10:00,46.85,46.87,46.79,46.79,93300.0,45.6501,45.6696,45.5916,45.5916,93300.0
2005-12-06 13:20:00,46.81,46.84,46.8,46.82,7000.0,45.6111,45.6403,45.6013,45.6208,7000.0
2005-12-06 13:30:00,46.83,46.97,46.8,46.96,10100.0,45.6306,45.767,45.6013,45.7572,10100.0
2005-12-06 13:40:00,46.96,46.98,46.94,46.98,7300.0,45.7572,45.7767,45.7378,45.7767,7300.0
2005-12-06 13:50:00,46.99,47.12,46.7,47.11,88900.0,45.7865,45.9131,45.5039,45.9034,88900.0
2005-12-06 14:00:00,47.11,47.17,47.07,47.07,13700.0,45.9034,45.9619,45.8644,45.8644,13700.0
2005-12-06 14:10:00,47.08,47.11,47.05,47.11,8700.0,45.8742,45.9034,45.8449,45.9034,8700.0
2005-12-06 14:20:00,47.11,47.14,47.11,47.14,4900.0,45.9034,45.9326,45.9034,45.9326,4900.0
2005-12-06 14:30:00,47.16,47.16,47.09,47.1,12400.0,45.9521,45.9521,45.8839,45.8937,12400.0
2005-12-06 14:40:00,47.12,47.12,46.99,47.08,9800.0,45.9131,45.9131,45.7865,45.8742,9800.0
2005-12-06 14:50:00,47.08,47.08,46.96,46.96,8300.0,45.8742,45.8742,45.7572,45.7572,8300.0
2005-12-06 15:00:00,47.0,47.0,46.84,46.87,8600.0,45.7962,45.7962,45.6403,45.6696,8600.0
2005-12-06 15:10:00,46.87,46.87,46.72,46.77,26300.0,45.6696,45.6696,45.5234,45.5721,26300.0
2005-12-06 15:20:00,46.78,46.81,46.74,46.76,18600.0,45.5819,45.6111,45.5429,45.5624,18600.0
2005-12-06 15:30:00,46.76,46.89,46.7,46.73,15600.0,45.5624,45.689,45.5039,45.5331,15600.0
2005-12-06 15:40:00,46.73,46.87,46.72,46.85,36300.0,45.5331,45.6696,45.5234,45.6501,36300.0
2005-12-06 15:50:00,46.84,46.87,46.75,46.87,61300.0,45.6403,45.6696,45.5526,45.6696,61300.0
2005-12-07 09:30:00,47.05,47.6,47.05,47.3,18800.0,45.8449,46.3809,45.8449,46.0885,18800.0
2005-12-07 09:40:00,47.35,47.35,47.14,47.22,21400.0,46.1373,46.1373,45.9326,46.0106,21400.0
2005-12-07 09:50:00,47.21,47.4,47.19,47.4,16100.0,46.0008,46.186,45.9814,46.186,16100.0
2005-12-07 10:00:00,47.38,47.49,47.38,47.47,24400.0,46.1665,46.2737,46.1665,46.2542,24400.0
2005-12-07 10:10:00,47.47,47.54,47.46,47.49,15500.0,46.2542,46.3224,46.2444,46.2737,15500.0
2005-12-07 10:20:00,47.48,47.51,47.45,47.46,10500.0,46.2639,46.2932,46.2347,46.2444,10500.0
2005-12-07 10:30:00,47.47,47.54,47.4,47.41,17600.0,46.2542,46.3224,46.186,46.1957,17600.0
2005-12-07 10:40:00,47.4,47.44,47.39,47.42,11500.0,46.186,46.225,46.1762,46.2055,11500.0
2005-12-07 10:50:00,47.43,47.45,47.28,47.28,10500.0,46.2152,46.2347,46.069,46.069,10500.0
2005-12-07 11:00:00,47.28,47.34,47.25,47.32,22000.0,46.069,46.1275,46.0398,46.108,22000.0
2005-12-07 11:10:00,47.32,47.34,47.27,47.28,6200.0,46.108,46.1275,46.0593,46.069,6200.0
2005-12-07 11:20:00,47.28,47.34,47.2,47.31,15700.0,46.069,46.1275,45.9911,46.0983,15700.0
2005-12-07 11:30:00,47.32,47.35,47.31,47.34,11400.0,46.108,46.1373,46.0983,46.1275,11400.0
2005-12-07 11:40:00,47.32,47.34,47.3,47.33,7000.0,46.108,46.1275,46.0885,46.1178,7000.0
2005-12-07 11:50:00,47.32,47.35,47.3,47.3,7500.0,46.108,46.1373,46.0885,46.0885,7500.0
2005-12-07 12:00:00,47.31,47.32,47.28,47.32,10500.0,46.0983,46.108,46.069,46.108,10500.0
2005-12-07 12:10:00,47.34,47.38,47.29,47.38,36200.0,46.1275,46.1665,46.0788,46.1665,36200.0
2005-12-07 12:20:00,47.4,47.45,47.34,47.42,8300.0,46.186,46.2347,46.1275,46.2055,8300.0
2005-12-07 12:30:00,47.44,47.47,47.3,47.3,11200.0,46.225,46.2542,46.0885,46.0885,11200.0
2005-12-07 12:40:00,47.3,47.46,47.29,47.46,6400.0,46.0885,46.2444,46.0788,46.2444,6400.0
2005-12-07 12:50:00,47.44,47.49,47.44,47.45,4900.0,46.225,46.2737,46.225,46.2347,4900.0
2005-12-07 13:00:00,47.46,47.47,47.39,47.4,9400.0,46.2444,46.2542,46.1762,46.186,9400.0
2005-12-07 13:10:00,47.4,47.49,47.39,47.45,7800.0,46.186,46.2737,46.1762,46.2347,7800.0
2005-12-07 13:20:00,47.46,47.48,47.45,47.45,15900.0,46.2444,46.2639,46.2347,46.2347,15900.0
2005-12-07 13:30:00,47.45,47.46,47.31,47.36,12000.0,46.2347,46.2444,46.0983,46.147,12000.0
2005-12-07 13:40:00,47.36,47.41,47.3,47.3,9000.0,46.147,46.1957,46.0885,46.0885,9000.0
2005-12-07 13:50:00,47.33,47.36,47.25,47.3,13900.0,46.1178,46.147,46.0398,46.0885,13900.0
2005-12-07 14:00:00,47.31,47.31,47.15,47.2,21600.0,46.0983,46.0983,45.9424,45.9911,21600.0
2005-12-07 14:10:00,47.24,47.37,47.2,47.26,11400.0,46.0301,46.1567,45.9911,46.0496,11400.0
2005-12-07 14:20:00,47.27,47.34,47.2,47.25,14400.0,46.0593,46.1275,45.9911,46.0398,14400.0
2005-12-07 14:30:00,47.21,47.33,47.19,47.3,11400.0,46.0008,46.1178,45.9814,46.0885,11400.0
2005-12-07 14:40:00,47.31,47.38,47.31,47.35,10200.0,46.0983,46.1665,46.0983,46.1373,10200.0
2005-12-07 14:50:00,47.36,47.38,47.33,47.33,13400.0,46.147,46.1665,46.1178,46.1178,13400.0
2005-12-07 15:00:00,47.36,47.36,47.25,47.34,10400.0,46.147,46.147,46.0398,46.1275,10400.0
2005-12-07 15:10:00,47.38,47.38,47.29,47.32,13100.0,46.1665,46.1665,46.0788,46.108,13100.0
2005-12-07 15:20:00,47.32,47.49,47.3,47.44,14800.0,46.108,46.2737,46.0885,46.225,14800.0
2005-12-07 15:30:00,47.45,47.45,47.34,47.36,18600.0,46.2347,46.2347,46.1275,46.147,18600.0
2005-12-07 15:40:00,47.36,47.44,47.33,47.43,40300.0,46.147,46.225,46.1178,46.2152,40300.0
2005-12-07 15:50:00,47.43,47.52,47.43,47.45,32800.0,46.2152,46.3029,46.2152,46.2347,32800.0
2005-12-08 09:30:00,47.44,47.79,47.4,47.64,17100.0,46.225,46.566,46.186,46.4198,17100.0
2005-12-08 09:40:00,47.62,47.69,47.61,47.69,20600.0,46.4003,46.4685,46.3906,46.4685,20600.0
2005-12-08 09:50:00,47.69,47.72,47.6,47.61,40800.0,46.4685,46.4978,46.3809,46.3906,40800.0
2005-12-08 10:00:00,47.64,47.75,47.64,47.71,25700.0,46.4198,46.527,46.4198,46.488,25700.0
2005-12-08 10:10:00,47.71,47.85,47.71,47.79,43600.0,46.488,46.6245,46.488,46.566,43600.0
2005-12-08 10:20:00,47.81,47.88,47.81,47.87,11400.0,46.5855,46.6537,46.5855,46.6439,11400.0
2005-12-08 10:30:00,47.87,47.89,47.81,47.82,16300.0,46.6439,46.6634,46.5855,46.5952,16300.0
2005-12-08 10:40:00,47.82,47.99,47.78,47.97,38300.0,46.5952,46.7609,46.5562,46.7414,38300.0
2005-12-08 10:50:00,47.97,47.98,47.87,47.97,25600.0,46.7414,46.7511,46.6439,46.7414,25600.0
2005-12-08 11:00:00,47.97,47.97,47.83,47.84,18600.0,46.7414,46.7414,46.605,46.6147,18600.0
2005-12-08 11:10:00,47.84,47.84,47.73,47.76,13500.0,46.6147,46.6147,46.5075,46.5368,13500.0
2005-12-08 11:20:00,47.77,47.81,47.77,47.81,11100.0,46.5465,46.5855,46.5465,46.5855,11100.0
2005-12-08 11:30:00,47.81,47.81,47.76,47.78,19300.0,46.5855,46.5855,46.5368,46.5562,19300.0
2005-12-08 11:40:00,47.78,47.79,47.76,47.78,4900.0,46.5562,46.566,46.5368,46.5562,4900.0
2005-12-08 11:50:00,47.79,47.82,47.78,47.81,16200.0,46.566,46.5952,46.5562,46.5855,16200.0
2005-12-08 12:00:00,47.83,47.92,47.83,47.89,8900.0,46.605,46.6927,46.605,46.6634,8900.0
2005-12-08 12:10:00,47.89,47.89,47.87,47.88,13400.0,46.6634,46.6634,46.6439,46.6537,13400.0
2005-12-08 12:20:00,47.88,47.92,47.85,47.89,7100.0,46.6537,46.6927,46.6245,46.6634,7100.0
2005-12-08 12:30:00,47.87,47.87,47.81,47.84,11200.0,46.6439,46.6439,46.5855,46.6147,11200.0
2005-12-08 12:40:00,47.84,47.98,47.84,47.89,35200.0,46.6147,46.7511,46.6147,46.6634,35200.0
2005-12-08 12:50:00,47.89,47.95,47.89,47.94,13000.0,46.6634,46.7219,46.6634,46.7121,13000.0
2005-12-08 13:00:00,47.94,47.95,47.8,47.8,12600.0,46.7121,46.7219,46.5757,46.5757,12600.0
2005-12-08 13:10:00,47.8,47.8,47.74,47.76,13400.0,46.5757,46.5757,46.5173,46.5368,13400.0
2005-12-08 13:20:00,47.76,47.83,47.62,47.64,28600.0,46.5368,46.605,46.4003,46.4198,28600.0
2005-12-08 13:30:00,47.63,47.69,47.57,47.57,21000.0,46.4101,46.4685,46.3516,46.3516,21000.0
2005-12-08 13:40:00,47.56,47.57,47.46,47.47,14300.0,46.3419,46.3516,46.2444,46.2542,14300.0
2005-12-08 13:50:00,47.48,47.52,47.41,47.5,9500.0,46.2639,46.3029,46.1957,46.2834,9500.0
2005-12-08 14:00:00,47.49,47.52,47.46,47.51,10500.0,46.2737,46.3029,46.2444,46.2932,10500.0
2005-12-08 14:10:00,47.51,47.52,47.28,47.28,23600.0,46.2932,46.3029,46.069,46.069,23600.0
2005-12-08 14:20:00,47.29,47.39,47.28,47.38,16600.0,46.0788,46.1762,46.069,46.1665,16600.0
2005-12-08 14:30:00,47.36,47.39,47.17,47.26,10900.0,46.147,46.1762,45.9619,46.0496,10900.0
2005-12-08 14:40:00,47.24,47.39,47.22,47.35,16000.0,46.0301,46.1762,46.0106,46.1373,16000.0
2005-12-08 14:50:00,47.32,47.35,47.25,47.35,12400.0,46.108,46.1373,46.0398,46.1373,12400.0
2005-12-08 15:00:00,47.34,47.5,47.34,47.4,68900.0,46.1275,46.2834,46.1275,46.186,68900.0
2005-12-08 15:10:00,47.39,47.54,47.37,47.54,19800.0,46.1762,46.3224,46.1567,46.3224,19800.0
2005-12-08 15:20:00,47.53,47.55,47.47,47.52,27900.0,46.3126,46.3321,46.2542,46.3029,27900.0
2005-12-08 15:30:00,47.51,47.58,47.46,47.53,18900.0,46.2932,46.3614,46.2444,46.3126,18900.0
2005-12-08 15:40:00,47.53,47.69,47.52,47.62,22500.0,46.3126,46.4685,46.3029,46.4003,22500.0
2005-12-08 15:50:00,47.62,47.63,47.5,47.57,33700.0,46.4003,46.4101,46.2834,46.3516,33700.0
2005-12-09 09:30:00,47.47,47.54,47.32,47.43,33700.0,46.2542,46.3224,46.108,46.2152,33700.0
2005-12-09 09:40:00,47.43,47.51,47.34,47.49,26900.0,46.2152,46.2932,46.1275,46.2737,26900.0
2005-12-09 09:50:00,47.49,47.5,47.41,47.41,14000.0,46.2737,46.2834,46.1957,46.1957,14000.0
2005-12-09 10:00:00,47.42,47.45,47.23,47.23,9600.0,46.2055,46.2347,46.0203,46.0203,9600.0
2005-12-09 10:10:00,47.24,47.25,47.21,47.24,7000.0,46.0301,46.0398,46.0008,46.0301,7000.0
2005-12-09 10:20:00,47.25,47.25,46.99,46.99,7800.0,46.0398,46.0398,45.7865,45.7865,7800.0
2005-12-09 10:30:00,46.95,46.95,46.75,46.83,12600.0,45.7475,45.7475,45.5526,45.6306,12600.0
2005-12-09 10:40:00,46.84,46.94,46.84,46.94,8600.0,45.6403,45.7378,45.6403,45.7378,8600.0
2005-12-09 10:50:00,47.0,47.15,46.98,47.15,10100.0,45.7962,45.9424,45.7767,45.9424,10100.0
2005-12-09 11:00:00,47.14,47.3,47.14,47.28,7300.0,45.9326,46.0885,45.9326,46.069,7300.0
2005-12-09 11:10:00,47.29,47.3,47.22,47.27,13500.0,46.0788,46.0885,46.0106,46.0593,13500.0
2005-12-09 11:20:00,47.26,47.29,47.21,47.29,10500.0,46.0496,46.0788,46.0008,46.0788,10500.0
2005-12-09 11:30:00,47.29,47.33,47.25,47.33,13300.0,46.0788,46.1178,46.0398,46.1178,13300.0
2005-12-09 11:40:00,47.31,47.33,47.28,47.3,4100.0,46.0983,46.1178,46.069,46.0885,4100.0
2005-12-09 11:50:00,47.3,47.31,47.21,47.24,7800.0,46.0885,46.0983,46.0008,46.0301,7800.0
2005-12-09 12:00:00,47.24,47.24,47.1,47.1,45200.0,46.0301,46.0301,45.8937,45.8937,45200.0
2005-12-09 12:10:00,47.1,47.12,47.09,47.12,3700.0,45.8937,45.9131,45.8839,45.9131,3700.0
2005-12-09 12:20:00,47.12,47.12,47.11,47.12,2500.0,45.9131,45.9131,45.9034,45.9131,2500.0
2005-12-09 12:30:00,47.12,47.15,47.12,47.12,3700.0,45.9131,45.9424,45.9131,45.9131,3700.0
2005-12-09 12:40:00,47.13,47.13,47.04,47.07,6200.0,45.9229,45.9229,45.8352,45.8644,6200.0
2005-12-09 12:50:00,47.07,47.11,47.04,47.11,13200.0,45.8644,45.9034,45.8352,45.9034,13200.0
2005-12-09 13:00:00,47.11,47.15,47.1,47.11,32000.0,45.9034,45.9424,45.8937,45.9034,32000.0
2005-12-09 13:10:00,47.11,47.11,47.08,47.08,5600.0,45.9034,45.9034,45.8742,45.8742,5600.0
2005-12-09 13:20:00,47.08,47.1,47.08,47.1,4100.0,45.8742,45.8937,45.8742,45.8937,4100.0
2005-12-09 13:30:00,47.1,47.1,47.07,47.09,14700.0,45.8937,45.8937,45.8644,45.8839,14700.0
2005-12-09 13:40:00,47.08,47.1,47.06,47.06,18100.0,45.8742,45.8937,45.8547,45.8547,18100.0
2005-12-09 13:50:00,47.07,47.1,47.06,47.08,8400.0,45.8644,45.8937,45.8547,45.8742,8400.0
2005-12-09 14:00:00,47.08,47.22,47.08,47.22,18300.0,45.8742,46.0106,45.8742,46.0106,18300.0
2005-12-09 14:10:00,47.23,47.23,47.17,47.17,7200.0,46.0203,46.0203,45.9619,45.9619,7200.0
2005-12-09 14:20:00,47.17,47.18,47.12,47.13,19500.0,45.9619,45.9716,45.9131,45.9229,19500.0
2005-12-09 14:30:00,47.15,47.15,47.05,47.06,65200.0,45.9424,45.9424,45.8449,45.8547,65200.0
2005-12-09 14:40:00,47.06,47.1,47.03,47.05,12000.0,45.8547,45.8937,45.8255,45.8449,12000.0
2005-12-09 14:50:00,47.06,47.06,46.93,46.93,16400.0,45.8547,45.8547,45.728,45.728,16400.0
2005-12-09 15:00:00,46.93,46.97,46.92,46.95,11100.0,45.728,45.767,45.7183,45.7475,11100.0
2005-12-09 15:10:00,46.95,46.99,46.93,46.96,8600.0,45.7475,45.7865,45.728,45.7572,8600.0
2005-12-09 15:20:00,46.95,46.96,46.91,46.94,13700.0,45.7475,45.7572,45.7085,45.7378,13700.0
2005-12-09 15:30:00,46.96,46.98,46.94,46.95,15000.0,45.7572,45.7767,45.7378,45.7475,15000.0
2005-12-09 15:40:00,46.95,47.0,46.94,46.98,15100.0,45.7475,45.7962,45.7378,45.7767,15100.0
2005-12-09 15:50:00,46.98,46.99,46.94,46.95,41600.0,45.7767,45.7865,45.7378,45.7475,41600.0
2005-12-12 09:30:00,47.0,47.0,46.86,46.97,12100.0,45.7962,45.7962,45.6598,45.767,12100.0
2005-12-12 09:40:00,46.92,46.97,46.92,46.93,7800.0,45.7183,45.767,45.7183,45.728,7800.0
2005-12-12 09:50:00,46.93,46.93,46.83,46.86,8800.0,45.728,45.728,45.6306,45.6598,8800.0
2005-12-12 10:00:00,46.86,46.88,46.84,46.86,6600.0,45.6598,45.6793,45.6403,45.6598,6600.0
2005-12-12 10:10:00,46.86,46.87,46.7,46.73,9200.0,45.6598,45.6696,45.5039,45.5331,9200.0
2005-12-12 10:20:00,46.73,46.76,46.67,46.72,16800.0,45.5331,45.5624,45.4747,45.5234,16800.0
2005-12-12 10:30:00,46.72,46.75,46.72,46.73,11400.0,45.5234,45.5526,45.5234,45.5331,11400.0
2005-12-12 10:40:00,46.74,46.76,46.72,46.76,10100.0,45.5429,45.5624,45.5234,45.5624,10100.0
2005-12-12 10:50:00,46.76,46.86,46.75,46.85,11200.0,45.5624,45.6598,45.5526,45.6501,11200.0
2005-12-12 11:00:00,46.86,46.88,46.85,46.87,9500.0,45.6598,45.6793,45.6501,45.6696,9500.0
2005-12-12 11:10:00,46.87,46.88,46.86,46.87,7000.0,45.6696,45.6793,45.6598,45.6696,7000.0
2005-12-12 11:20:00,46.86,46.87,46.82,46.82,5000.0,45.6598,45.6696,45.6208,45.6208,5000.0
2005-12-12 11:30:00,46.82,46.85,46.77,46.79,5900.0,45.6208,45.6501,45.5721,45.5916,5900.0
2005-12-12 11:40:00,46.78,46.79,46.74,46.74,10100.0,45.5819,45.5916,45.5429,45.5429,10100.0
2005-12-12 11:50:00,46.73,46.73,46.65,46.66,4500.0,45.5331,45.5331,45.4552,45.4649,4500.0
2005-12-12 12:00:00,46.67,46.67,46.58,46.6,10100.0,45.4747,45.4747,45.387,45.4065,10100.0
2005-12-12 12:10:00,46.61,46.61,46.49,46.52,17700.0,45.4162,45.4162,45.2993,45.3285,17700.0
2005-12-12 12:20:00,46.52,46.52,46.43,46.43,4200.0,45.3285,45.3285,45.2408,45.2408,4200.0
2005-12-12 12:30:00,46.42,46.42,46.37,46.37,9600.0,45.2311,45.2311,45.1824,45.1824,9600.0
2005-12-12 12:40:00,46.37,46.5,46.37,46.41,10600.0,45.1824,45.309,45.1824,45.2213,10600.0
2005-12-12 12:50:00,46.4,46.44,46.34,46.39,12800.0,45.2116,45.2506,45.1531,45.2018,12800.0
2005-12-12 13:00:00,46.39,46.39,46.21,46.23,8400.0,45.2018,45.2018,45.0265,45.0459,8400.0
2005-12-12 13:10:00,46.24,46.39,46.24,46.38,10400.0,45.0557,45.2018,45.0557,45.1921,10400.0
2005-12-12 13:20:00,46.39,46.57,46.38,46.57,10300.0,45.2018,45.3772,45.1921,45.3772,10300.0
2005-12-12 13:30:00,46.56,46.56,46.38,46.38,8700.0,45.3675,45.3675,45.1921,45.1921,8700.0
2005-12-12 13:40:00,46.41,46.44,46.35,46.37,7600.0,45.2213,45.2506,45.1629,45.1824,7600.0
2005-12-12 13:50:00,46.37,46.39,46.3,46.35,5000.0,45.1824,45.2018,45.1141,45.1629,5000.0
2005-12-12 14:00:00,46.33,46.42,46.33,46.4,11700.0,45.1434,45.2311,45.1434,45.2116,11700.0
2005-12-12 14:10:00,46.38,46.42,46.38,46.41,8200.0,45.1921,45.2311,45.1921,45.2213,8200.0
2005-12-12 14:20:00,46.4,46.42,46.36,46.39,6400.0,45.2116,45.2311,45.1726,45.2018,6400.0
2005-12-12 14:30:00,46.39,46.46,46.37,46.45,11000.0,45.2018,45.2701,45.1824,45.2603,11000.0
2005-12-12 14:40:00,46.46,46.54,46.45,46.45,12100.0,45.2701,45.348,45.2603,45.2603,12100.0
2005-12-12 14:50:00,46.46,46.46,46.32,46.4,14900.0,45.2701,45.2701,45.1336,45.2116,14900.0
2005-12-12 15:00:00,46.41,46.44,46.37,46.37,7300.0,45.2213,45.2506,45.1824,45.1824,7300.0
2005-12-12 15:10:00,46.37,46.41,46.34,46.38,14700.0,45.1824,45.2213,45.1531,45.1921,14700.0
2005-12-12 15:20:00,46.37,46.53,46.37,46.52,19700.0,45.1824,45.3383,45.1824,45.3285,19700.0
2005-12-12 15:30:00,46.52,46.54,46.46,46.46,16000.0,45.3285,45.348,45.2701,45.2701,16000.0
2005-12-12 15:40:00,46.45,46.59,46.45,46.49,29900.0,45.2603,45.3967,45.2603,45.2993,29900.0
2005-12-12 15:50:00,46.49,46.55,46.45,46.51,34200.0,45.2993,45.3577,45.2603,45.3188,34200.0
2005-12-13 09:30:00,44.96,44.96,44.95,44.95,1100.0,43.8085,43.8085,43.7987,43.7987,1100.0
2005-12-13 09:40:00,43.25,43.84,43.22,43.34,180300.0,42.1423,42.7172,42.113,42.23,180300.0
2005-12-13 09:50:00,43.34,44.07,43.25,44.02,85100.0,42.23,42.9413,42.1423,42.8925,85100.0
2005-12-13 10:00:00,44.02,44.38,43.91,43.94,103900.0,42.8925,43.2433,42.7854,42.8146,103900.0
2005-12-13 10:10:00,43.94,44.0,43.8,43.92,47300.0,42.8146,42.8731,42.6782,42.7951,47300.0
2005-12-13 10:20:00,43.93,44.19,43.92,44.16,64600.0,42.8049,43.0582,42.7951,43.029,64600.0
2005-12-13 10:30:00,44.15,44.16,44.07,44.15,40000.0,43.0192,43.029,42.9413,43.0192,40000.0
2005-12-13 10:40:00,44.16,44.16,43.94,43.98,29600.0,43.029,43.029,42.8146,42.8536,29600.0
2005-12-13 10:50:00,43.95,44.14,43.9,44.13,41900.0,42.8243,43.0095,42.7756,42.9997,41900.0
2005-12-13 11:00:00,44.11,44.16,44.07,44.15,57700.0,42.9802,43.029,42.9413,43.0192,57700.0
2005-12-13 11:10:00,44.14,44.24,44.13,44.23,61100.0,43.0095,43.1069,42.9997,43.0972,61100.0
2005-12-13 11:20:00,44.22,44.25,44.2,44.25,40200.0,43.0874,43.1167,43.0679,43.1167,40200.0
2005-12-13 11:30:00,44.26,44.27,44.23,44.26,32000.0,43.1264,43.1361,43.0972,43.1264,32000.0
2005-12-13 11:40:00,44.27,44.29,44.22,44.29,20100.0,43.1361,43.1556,43.0874,43.1556,20100.0
2005-12-13 11:50:00,44.29,44.33,44.27,44.28,26600.0,43.1556,43.1946,43.1361,43.1459,26600.0
2005-12-13 12:00:00,44.3,44.32,44.27,44.3,19100.0,43.1654,43.1849,43.1361,43.1654,19100.0
2005-12-13 12:10:00,44.3,44.34,44.27,44.33,16600.0,43.1654,43.2043,43.1361,43.1946,16600.0
2005-12-13 12:20:00,44.33,44.33,44.2,44.3,23000.0,43.1946,43.1946,43.0679,43.1654,23000.0
2005-12-13 12:30:00,44.29,44.41,44.29,44.41,65100.0,43.1556,43.2726,43.1556,43.2726,65100.0
2005-12-13 12:40:00,44.41,44.6,44.4,44.56,32200.0,43.2726,43.4577,43.2628,43.4187,32200.0
2005-12-13 12:50:00,44.56,44.59,44.53,44.57,31200.0,43.4187,43.4479,43.3895,43.4285,31200.0
2005-12-13 13:00:00,44.58,44.79,44.57,44.76,41000.0,43.4382,43.6428,43.4285,43.6136,41000.0
2005-12-13 13:10:00,44.75,44.89,44.73,44.84,29500.0,43.6038,43.7403,43.5844,43.6915,29500.0
2005-12-13 13:20:00,44.83,44.83,44.66,44.75,35800.0,43.6818,43.6818,43.5162,43.6038,35800.0
2005-12-13 13:30:00,44.76,44.8,44.54,44.58,15400.0,43.6136,43.6526,43.3992,43.4382,15400.0
2005-12-13 13:40:00,44.56,44.57,44.35,44.38,24700.0,43.4187,43.4285,43.2141,43.2433,24700.0
2005-12-13 13:50:00,44.38,44.38,44.1,44.16,109000.0,43.2433,43.2433,42.9705,43.029,109000.0
2005-12-13 14:00:00,44.14,44.27,44.14,44.27,14500.0,43.0095,43.1361,43.0095,43.1361,14500.0
2005-12-13 14:10:00,44.29,44.32,44.06,44.32,22500.0,43.1556,43.1849,42.9315,43.1849,22500.0
2005-12-13 14:20:00,44.32,44.47,44.31,44.34,34700.0,43.1849,43.331,43.1751,43.2043,34700.0
2005-12-13 14:30:00,44.23,44.43,44.22,44.39,20000.0,43.0972,43.292,43.0874,43.2531,20000.0
2005-12-13 14:40:00,44.4,44.5,44.35,44.5,16200.0,43.2628,43.3603,43.2141,43.3603,16200.0
2005-12-13 14:50:00,44.51,44.55,44.41,44.51,19900.0,43.37,43.409,43.2726,43.37,19900.0
2005-12-13 15:00:00,44.52,44.54,44.36,44.41,15600.0,43.3797,43.3992,43.2238,43.2726,15600.0
2005-12-13 15:10:00,44.41,44.41,44.19,44.26,23800.0,43.2726,43.2726,43.0582,43.1264,23800.0
2005-12-13 15:20:00,44.24,44.25,44.19,44.22,24000.0,43.1069,43.1167,43.0582,43.0874,24000.0
2005-12-13 15:30:00,44.22,44.22,44.07,44.18,27100.0,43.0874,43.0874,42.9413,43.0484,27100.0
2005-12-13 15:40:00,44.19,44.32,44.18,44.31,38500.0,43.0582,43.1849,43.0484,43.1751,38500.0
2005-12-13 15:50:00,44.3,44.37,44.3,44.33,60200.0,43.1654,43.2336,43.1654,43.1946,60200.0
2005-12-14 09:30:00,44.15,44.37,44.12,44.25,21300.0,43.0192,43.2336,42.99,43.1167,21300.0
2005-12-14 09:40:00,44.28,44.36,44.15,44.2,23900.0,43.1459,43.2238,43.0192,43.0679,23900.0
2005-12-14 09:50:00,44.22,44.22,43.7,43.84,36800.0,43.0874,43.0874,42.5807,42.7172,36800.0
2005-12-14 10:00:00,43.86,44.06,43.8,44.06,16700.0,42.7366,42.9315,42.6782,42.9315,16700.0
2005-12-14 10:10:00,44.05,44.05,43.83,44.02,21600.0,42.9218,42.9218,42.7074,42.8925,21600.0
2005-12-14 10:20:00,43.95,44.03,43.92,43.96,12900.0,42.8243,42.9023,42.7951,42.8341,12900.0
2005-12-14 10:30:00,43.97,44.13,43.92,44.08,19900.0,42.8438,42.9997,42.7951,42.951,19900.0
2005-12-14 10:40:00,44.1,44.1,44.0,44.08,20700.0,42.9705,42.9705,42.8731,42.951,20700.0
2005-12-14 10:50:00,44.1,44.22,43.99,44.13,28400.0,42.9705,43.0874,42.8633,42.9997,28400.0
2005-12-14 11:00:00,44.02,44.13,44.0,44.05,23800.0,42.8925,42.9997,42.8731,42.9218,23800.0
2005-12-14 11:10:00,44.04,44.13,44.01,44.08,18500.0,42.912,42.9997,42.8828,42.951,18500.0
2005-12-14 11:20:00,44.08,44.23,44.08,44.21,67600.0,42.951,43.0972,42.951,43.0777,67600.0
2005-12-14 11:30:00,44.19,44.2,44.15,44.2,18200.0,43.0582,43.0679,43.0192,43.0679,18200.0
2005-12-14 11:40:00,44.25,44.33,44.24,44.31,24200.0,43.1167,43.1946,43.1069,43.1751,24200.0
2005-12-14 11:50:00,44.33,44.34,44.25,44.34,15900.0,43.1946,43.2043,43.1167,43.2043,15900.0
2005-12-14 12:00:00,44.34,44.37,44.31,44.35,17400.0,43.2043,43.2336,43.1751,43.2141,17400.0
2005-12-14 12:10:00,44.35,44.38,44.31,44.37,17300.0,43.2141,43.2433,43.1751,43.2336,17300.0
2005-12-14 12:20:00,44.38,44.4,44.33,44.33,16800.0,43.2433,43.2628,43.1946,43.1946,16800.0
2005-12-14 12:30:00,44.34,44.41,44.34,44.39,13500.0,43.2043,43.2726,43.2043,43.2531,13500.0
2005-12-14 12:40:00,44.41,44.43,44.39,44.41,9300.0,43.2726,43.292,43.2531,43.2726,9300.0
2005-12-14 12:50:00,44.41,44.45,44.41,44.43,14900.0,43.2726,43.3115,43.2726,43.292,14900.0
2005-12-14 13:00:00,44.43,44.45,44.37,44.43,10500.0,43.292,43.3115,43.2336,43.292,10500.0
2005-12-14 13:10:00,44.43,44.44,44.39,44.41,8700.0,43.292,43.3018,43.2531,43.2726,8700.0
2005-12-14 13:20:00,44.41,44.46,44.41,44.43,13500.0,43.2726,43.3213,43.2726,43.292,13500.0
2005-12-14 13:30:00,44.42,44.48,44.36,44.45,14800.0,43.2823,43.3408,43.2238,43.3115,14800.0
2005-12-14 13:40:00,44.47,44.57,44.47,44.55,11600.0,43.331,43.4285,43.331,43.409,11600.0
2005-12-14 13:50:00,44.56,44.7,44.56,44.68,11700.0,43.4187,43.5551,43.4187,43.5356,11700.0
2005-12-14 14:00:00,44.67,44.67,44.59,44.61,11100.0,43.5259,43.5259,43.4479,43.4674,11100.0
2005-12-14 14:10:00,44.61,44.61,44.55,44.59,6000.0,43.4674,43.4674,43.409,43.4479,6000.0
2005-12-14 14:20:00,44.59,44.67,44.58,44.64,11700.0,43.4479,43.5259,43.4382,43.4967,11700.0
2005-12-14 14:30:00,44.64,44.64,44.58,44.59,13600.0,43.4967,43.4967,43.4382,43.4479,13600.0
2005-12-14 14:40:00,44.59,44.59,44.49,44.56,81700.0,43.4479,43.4479,43.3505,43.4187,81700.0
2005-12-14 14:50:00,44.56,44.57,44.49,44.54,13800.0,43.4187,43.4285,43.3505,43.3992,13800.0
2005-12-14 15:00:00,44.55,44.58,44.43,44.5,13500.0,43.409,43.4382,43.292,43.3603,13500.0
2005-12-14 15:10:00,44.5,44.52,44.43,44.44,61900.0,43.3603,43.3797,43.292,43.3018,61900.0
2005-12-14 15:20:00,44.44,44.44,44.39,44.4,16000.0,43.3018,43.3018,43.2531,43.2628,16000.0
2005-12-14 15:30:00,44.4,44.42,44.39,44.41,19900.0,43.2628,43.2823,43.2531,43.2726,19900.0
2005-12-14 15:40:00,44.41,44.44,44.28,44.28,91700.0,43.2726,43.3018,43.1459,43.1459,91700.0
2005-12-14 15:50:00,44.28,44.31,44.12,44.28,73200.0,43.1459,43.1751,42.99,43.1459,73200.0
2005-12-15 09:30:00,44.45,44.77,44.45,44.56,18500.0,43.3115,43.6233,43.3115,43.4187,18500.0
2005-12-15 09:40:00,44.56,44.63,44.53,44.59,7300.0,43.4187,43.4869,43.3895,43.4479,7300.0
2005-12-15 09:50:00,44.59,44.69,44.45,44.61,13700.0,43.4479,43.5454,43.3115,43.4674,13700.0
2005-12-15 10:00:00,44.57,44.64,44.48,44.48,18300.0,43.4285,43.4967,43.3408,43.3408,18300.0
2005-12-15 10:10:00,44.46,44.46,44.34,44.37,9500.0,43.3213,43.3213,43.2043,43.2336,9500.0
2005-12-15 10:20:00,44.37,44.43,44.37,44.41,7200.0,43.2336,43.292,43.2336,43.2726,7200.0
2005-12-15 10:30:00,44.41,44.47,44.38,44.41,11200.0,43.2726,43.331,43.2433,43.2726,11200.0
2005-12-15 10:40:00,44.37,44.44,44.37,44.43,6600.0,43.2336,43.3018,43.2336,43.292,6600.0
2005-12-15 10:50:00,44.43,44.44,44.35,44.39,5800.0,43.292,43.3018,43.2141,43.2531,5800.0
2005-12-15 11:00:00,44.41,44.45,44.35,44.43,6600.0,43.2726,43.3115,43.2141,43.292,6600.0
2005-12-15 11:10:00,44.43,44.53,44.41,44.51,6400.0,43.292,43.3895,43.2726,43.37,6400.0
2005-12-15 11:20:00,44.55,44.6,44.47,44.5,11100.0,43.409,43.4577,43.331,43.3603,11100.0
2005-12-15 11:30:00,44.5,44.57,44.47,44.57,4000.0,43.3603,43.4285,43.331,43.4285,4000.0
2005-12-15 11:40:00,44.6,44.63,44.58,44.62,6200.0,43.4577,43.4869,43.4382,43.4772,6200.0
2005-12-15 11:50:00,44.61,44.66,44.56,44.63,10200.0,43.4674,43.5162,43.4187,43.4869,10200.0
2005-12-15 12:00:00,44.62,44.72,44.61,44.72,20400.0,43.4772,43.5746,43.4674,43.5746,20400.0
2005-12-15 12:10:00,44.71,44.73,44.68,44.72,26800.0,43.5649,43.5844,43.5356,43.5746,26800.0
2005-12-15 12:20:00,44.72,44.72,44.62,44.62,8700.0,43.5746,43.5746,43.4772,43.4772,8700.0
2005-12-15 12:30:00,44.62,44.63,44.53,44.57,11700.0,43.4772,43.4869,43.3895,43.4285,11700.0
2005-12-15 12:40:00,44.57,44.61,44.57,44.6,7900.0,43.4285,43.4674,43.4285,43.4577,7900.0
2005-12-15 12:50:00,44.61,44.61,44.52,44.53,10600.0,43.4674,43.4674,43.3797,43.3895,10600.0
2005-12-15 13:00:00,44.53,44.54,44.46,44.46,5300.0,43.3895,43.3992,43.3213,43.3213,5300.0
2005-12-15 13:10:00,44.47,44.47,44.4,44.43,2600.0,43.331,43.331,43.2628,43.292,2600.0
2005-12-15 13:20:00,44.44,44.44,44.4,44.43,3100.0,43.3018,43.3018,43.2628,43.292,3100.0
2005-12-15 13:30:00,44.43,44.52,44.43,44.52,29900.0,43.292,43.3797,43.292,43.3797,29900.0
2005-12-15 13:40:00,44.53,44.54,44.47,44.54,9300.0,43.3895,43.3992,43.331,43.3992,9300.0
2005-12-15 13:50:00,44.54,44.59,44.52,44.59,19500.0,43.3992,43.4479,43.3797,43.4479,19500.0
2005-12-15 14:00:00,44.59,44.59,44.54,44.54,4200.0,43.4479,43.4479,43.3992,43.3992,4200.0
2005-12-15 14:10:00,44.56,44.57,44.49,44.5,3500.0,43.4187,43.4285,43.3505,43.3603,3500.0
2005-12-15 14:20:00,44.52,44.53,44.48,44.48,3800.0,43.3797,43.3895,43.3408,43.3408,3800.0
2005-12-15 14:30:00,44.48,44.59,44.45,44.59,18900.0,43.3408,43.4479,43.3115,43.4479,18900.0
2005-12-15 14:40:00,44.59,44.59,44.54,44.54,14100.0,43.4479,43.4479,43.3992,43.3992,14100.0
2005-12-15 14:50:00,44.54,44.54,44.49,44.51,11100.0,43.3992,43.3992,43.3505,43.37,11100.0
2005-12-15 15:00:00,44.52,44.55,44.51,44.52,9900.0,43.3797,43.409,43.37,43.3797,9900.0
2005-12-15 15:10:00,44.52,44.54,44.52,44.53,4900.0,43.3797,43.3992,43.3797,43.3895,4900.0
2005-12-15 15:20:00,44.53,44.53,44.45,44.49,31700.0,43.3895,43.3895,43.3115,43.3505,31700.0
2005-12-15 15:30:00,44.49,44.56,44.48,44.56,7700.0,43.3505,43.4187,43.3408,43.4187,7700.0
2005-12-15 15:40:00,44.6,44.6,44.55,44.55,13900.0,43.4577,43.4577,43.409,43.409,13900.0
2005-12-15 15:50:00,44.53,44.54,44.49,44.52,72600.0,43.3895,43.3992,43.3505,43.3797,72600.0
2005-12-16 09:30:00,44.45,44.63,44.4,44.44,55900.0,43.3115,43.4869,43.2628,43.3018,55900.0
2005-12-16 09:40:00,44.44,44.45,44.33,44.38,5100.0,43.3018,43.3115,43.1946,43.2433,5100.0
2005-12-16 09:50:00,44.35,44.38,44.33,44.34,7700.0,43.2141,43.2433,43.1946,43.2043,7700.0
2005-12-16 10:00:00,44.33,44.42,44.33,44.35,5400.0,43.1946,43.2823,43.1946,43.2141,5400.0
2005-12-16 10:10:00,44.35,44.35,44.26,44.3,26400.0,43.2141,43.2141,43.1264,43.1654,26400.0
2005-12-16 10:20:00,44.3,44.32,44.3,44.3,9800.0,43.1654,43.1849,43.1654,43.1654,9800.0
2005-12-16 10:30:00,44.32,44.32,44.29,44.31,10700.0,43.1849,43.1849,43.1556,43.1751,10700.0
2005-12-16 10:40:00,44.31,44.41,44.31,44.38,7300.0,43.1751,43.2726,43.1751,43.2433,7300.0
2005-12-16 10:50:00,44.37,44.38,44.34,44.38,4100.0,43.2336,43.2433,43.2043,43.2433,4100.0
2005-12-16 11:00:00,44.38,44.39,44.37,44.38,6200.0,43.2433,43.2531,43.2336,43.2433,6200.0
2005-12-16 11:10:00,44.38,44.38,44.33,44.35,6800.0,43.2433,43.2433,43.1946,43.2141,6800.0
2005-12-16 11:20:00,44.32,44.34,44.3,44.3,6600.0,43.1849,43.2043,43.1654,43.1654,6600.0
2005-12-16 11:30:00,44.3,44.32,44.29,44.29,6300.0,43.1654,43.1849,43.1556,43.1556,6300.0
2005-12-16 11:40:00,44.29,44.3,44.15,44.18,9600.0,43.1556,43.1654,43.0192,43.0484,9600.0
2005-12-16 11:50:00,44.14,44.17,44.07,44.08,12700.0,43.0095,43.0387,42.9413,42.951,12700.0
2005-12-16 12:00:00,44.09,44.17,44.07,44.17,11100.0,42.9608,43.0387,42.9413,43.0387,11100.0
2005-12-16 12:10:00,44.16,44.16,44.11,44.13,8900.0,43.029,43.029,42.9802,42.9997,8900.0
2005-12-16 12:20:00,44.13,44.13,44.06,44.06,6800.0,42.9997,42.9997,42.9315,42.9315,6800.0
2005-12-16 12:30:00,44.06,44.06,43.98,43.98,10100.0,42.9315,42.9315,42.8536,42.8536,10100.0
2005-12-16 12:40:00,43.97,44.0,43.95,43.97,6100.0,42.8438,42.8731,42.8243,42.8438,6100.0
2005-12-16 12:50:00,43.96,44.03,43.95,44.03,4600.0,42.8341,42.9023,42.8243,42.9023,4600.0
2005-12-16 13:00:00,44.02,44.03,44.0,44.02,9400.0,42.8925,42.9023,42.8731,42.8925,9400.0
2005-12-16 13:10:00,44.01,44.02,43.91,43.92,7800.0,42.8828,42.8925,42.7854,42.7951,7800.0
2005-12-16 13:20:00,43.92,43.98,43.92,43.98,7400.0,42.7951,42.8536,42.7951,42.8536,7400.0
2005-12-16 13:30:00,43.97,44.03,43.97,44.03,8600.0,42.8438,42.9023,42.8438,42.9023,8600.0
2005-12-16 13:40:00,44.03,44.04,43.94,43.94,16600.0,42.9023,42.912,42.8146,42.8146,16600.0
2005-12-16 13:50:00,43.97,44.1,43.97,44.08,11900.0,42.8438,42.9705,42.8438,42.951,11900.0
2005-12-16 14:00:00,44.1,44.12,44.08,44.11,18200.0,42.9705,42.99,42.951,42.9802,18200.0
2005-12-16 14:10:00,44.11,44.14,44.1,44.12,7700.0,42.9802,43.0095,42.9705,42.99,7700.0
2005-12-16 14:20:00,44.13,44.15,44.09,44.09,12400.0,42.9997,43.0192,42.9608,42.9608,12400.0
2005-12-16 14:30:00,44.08,44.1,44.0,44.0,10100.0,42.951,42.9705,42.8731,42.8731,10100.0
2005-12-16 14:40:00,44.02,44.05,43.95,43.98,9600.0,42.8925,42.9218,42.8243,42.8536,9600.0
2005-12-16 14:50:00,43.98,44.06,43.97,44.03,13200.0,42.8536,42.9315,42.8438,42.9023,13200.0
2005-12-16 15:00:00,44.03,44.05,43.97,44.05,14100.0,42.9023,42.9218,42.8438,42.9218,14100.0
2005-12-16 15:10:00,44.04,44.05,43.8,43.81,23100.0,42.912,42.9218,42.6782,42.6879,23100.0
2005-12-16 15:20:00,43.81,43.86,43.68,43.86,32600.0,42.6879,42.7366,42.5613,42.7366,32600.0
2005-12-16 15:30:00,43.88,43.94,43.81,43.88,18100.0,42.7561,42.8146,42.6879,42.7561,18100.0
2005-12-16 15:40:00,43.86,43.87,43.7,43.74,27200.0,42.7366,42.7464,42.5807,42.6197,27200.0
2005-12-16 15:50:00,43.75,43.85,43.75,43.84,29400.0,42.6295,42.7269,42.6295,42.7172,29400.0
2005-12-19 09:30:00,43.71,43.75,43.6,43.6,16900.0,42.5905,42.6295,42.4833,42.4833,16900.0
2005-12-19 09:40:00,43.6,43.77,43.6,43.77,10600.0,42.4833,42.6489,42.4833,42.6489,10600.0
2005-12-19 09:50:00,43.76,43.83,43.64,43.64,9400.0,42.6392,42.7074,42.5223,42.5223,9400.0
2005-12-19 10:00:00,43.64,43.72,43.63,43.65,10600.0,42.5223,42.6002,42.5125,42.532,10600.0
2005-12-19 10:10:00,43.66,43.66,43.5,43.57,19200.0,42.5418,42.5418,42.3859,42.4541,19200.0
2005-12-19 10:20:00,43.56,43.58,43.45,43.48,11700.0,42.4443,42.4638,42.3371,42.3664,11700.0
2005-12-19 10:30:00,43.47,43.51,43.27,43.28,13500.0,42.3566,42.3956,42.1618,42.1715,13500.0
2005-12-19 10:40:00,43.3,43.31,43.12,43.28,19100.0,42.191,42.2007,42.0156,42.1715,19100.0
2005-12-19 10:50:00,43.27,43.4,43.26,43.37,9800.0,42.1618,42.2884,42.152,42.2592,9800.0
2005-12-19 11:00:00,43.37,43.53,43.33,43.53,14400.0,42.2592,42.4151,42.2202,42.4151,14400.0
2005-12-19 11:10:00,43.54,43.61,43.48,43.58,12100.0,42.4248,42.493,42.3664,42.4638,12100.0
2005-12-19 11:20:00,43.58,43.63,43.52,43.6,23900.0,42.4638,42.5125,42.4054,42.4833,23900.0
2005-12-19 11:30:00,43.61,43.7,43.6,43.61,9700.0,42.493,42.5807,42.4833,42.493,9700.0
2005-12-19 11:40:00,43.63,43.69,43.6,43.65,10200.0,42.5125,42.571,42.4833,42.532,10200.0
2005-12-19 11:50:00,43.65,43.68,43.65,43.65,6000.0,42.532,42.5613,42.532,42.532,6000.0
2005-12-19 12:00:00,43.65,43.65,43.58,43.63,33200.0,42.532,42.532,42.4638,42.5125,33200.0
2005-12-19 12:10:00,43.62,43.64,43.59,43.62,9800.0,42.5028,42.5223,42.4736,42.5028,9800.0
2005-12-19 12:20:00,43.62,43.62,43.58,43.59,11300.0,42.5028,42.5028,42.4638,42.4736,11300.0
2005-12-19 12:30:00,43.6,43.62,43.57,43.57,14500.0,42.4833,42.5028,42.4541,42.4541,14500.0
2005-12-19 12:40:00,43.59,43.64,43.58,43.64,5900.0,42.4736,42.5223,42.4638,42.5223,5900.0
2005-12-19 12:50:00,43.65,43.69,43.63,43.66,5900.0,42.532,42.571,42.5125,42.5418,5900.0
2005-12-19 13:00:00,43.66,43.67,43.57,43.58,8900.0,42.5418,42.5515,42.4541,42.4638,8900.0
2005-12-19 13:10:00,43.57,43.59,43.55,43.57,6100.0,42.4541,42.4736,42.4346,42.4541,6100.0
2005-12-19 13:20:00,43.58,43.6,43.56,43.59,4900.0,42.4638,42.4833,42.4443,42.4736,4900.0
2005-12-19 13:30:00,43.59,43.6,43.57,43.58,7500.0,42.4736,42.4833,42.4541,42.4638,7500.0
2005-12-19 13:40:00,43.58,43.6,43.55,43.57,8900.0,42.4638,42.4833,42.4346,42.4541,8900.0
2005-12-19 13:50:00,43.57,43.57,43.54,43.54,5200.0,42.4541,42.4541,42.4248,42.4248,5200.0
2005-12-19 14:00:00,43.54,43.56,43.51,43.53,25400.0,42.4248,42.4443,42.3956,42.4151,25400.0
2005-12-19 14:10:00,43.53,43.6,43.53,43.54,7400.0,42.4151,42.4833,42.4151,42.4248,7400.0
2005-12-19 14:20:00,43.54,43.59,43.53,43.57,6900.0,42.4248,42.4736,42.4151,42.4541,6900.0
2005-12-19 14:30:00,43.55,43.57,43.55,43.57,3800.0,42.4346,42.4541,42.4346,42.4541,3800.0
2005-12-19 14:40:00,43.57,43.61,43.57,43.6,6600.0,42.4541,42.493,42.4541,42.4833,6600.0
2005-12-19 14:50:00,43.6,43.61,43.59,43.59,8200.0,42.4833,42.493,42.4736,42.4736,8200.0
2005-12-19 15:00:00,43.58,43.59,43.52,43.52,8400.0,42.4638,42.4736,42.4054,42.4054,8400.0
2005-12-19 15:10:00,43.52,43.52,43.36,43.36,15800.0,42.4054,42.4054,42.2494,42.2494,15800.0
2005-12-19 15:20:00,43.37,43.45,43.27,43.44,27000.0,42.2592,42.3371,42.1618,42.3274,27000.0
2005-12-19 15:30:00,43.44,43.44,43.33,43.33,9600.0,42.3274,42.3274,42.2202,42.2202,9600.0
2005-12-19 15:40:00,43.34,43.49,43.32,43.46,10700.0,42.23,42.3761,42.2105,42.3469,10700.0
2005-12-19 15:50:00,43.46,43.47,43.38,43.39,28000.0,42.3469,42.3566,42.2689,42.2787,28000.0
2005-12-20 09:30:00,43.23,43.23,42.47,43.08,49800.0,42.1228,42.1228,41.3822,41.9766,49800.0
2005-12-20 09:40:00,43.07,43.34,43.02,43.3,15200.0,41.9669,42.23,41.9182,42.191,15200.0
2005-12-20 09:50:00,43.3,43.43,43.27,43.43,24400.0,42.191,42.3177,42.1618,42.3177,24400.0
2005-12-20 10:00:00,43.44,43.68,43.44,43.68,46000.0,42.3274,42.5613,42.3274,42.5613,46000.0
2005-12-20 10:10:00,43.68,43.7,43.63,43.65,123200.0,42.5613,42.5807,42.5125,42.532,123200.0
2005-12-20 10:20:00,43.64,43.76,43.64,43.75,28600.0,42.5223,42.6392,42.5223,42.6295,28600.0
2005-12-20 10:30:00,43.75,43.88,43.73,43.88,31000.0,42.6295,42.7561,42.61,42.7561,31000.0
2005-12-20 10:40:00,43.88,43.91,43.85,43.85,12400.0,42.7561,42.7854,42.7269,42.7269,12400.0
2005-12-20 10:50:00,43.85,43.91,43.84,43.88,12000.0,42.7269,42.7854,42.7172,42.7561,12000.0
2005-12-20 11:00:00,43.88,43.88,43.75,43.8,12100.0,42.7561,42.7561,42.6295,42.6782,12100.0
2005-12-20 11:10:00,43.81,43.87,43.75,43.81,12100.0,42.6879,42.7464,42.6295,42.6879,12100.0
2005-12-20 11:20:00,43.8,43.81,43.78,43.8,11500.0,42.6782,42.6879,42.6587,42.6782,11500.0
2005-12-20 11:30:00,43.79,43.9,43.79,43.9,10100.0,42.6684,42.7756,42.6684,42.7756,10100.0
2005-12-20 11:40:00,43.91,43.91,43.83,43.87,5400.0,42.7854,42.7854,42.7074,42.7464,5400.0
2005-12-20 11:50:00,43.87,43.87,43.84,43.85,15000.0,42.7464,42.7464,42.7172,42.7269,15000.0
2005-12-20 12:00:00,43.84,43.87,43.75,43.87,10300.0,42.7172,42.7464,42.6295,42.7464,10300.0
2005-12-20 12:10:00,43.87,43.94,43.87,43.94,12200.0,42.7464,42.8146,42.7464,42.8146,12200.0
2005-12-20 12:20:00,43.95,44.1,43.94,44.07,25000.0,42.8243,42.9705,42.8146,42.9413,25000.0
2005-12-20 12:30:00,44.07,44.07,44.0,44.04,10400.0,42.9413,42.9413,42.8731,42.912,10400.0
2005-12-20 12:40:00,44.06,44.13,44.04,44.09,17900.0,42.9315,42.9997,42.912,42.9608,17900.0
2005-12-20 12:50:00,44.08,44.11,44.07,44.08,12000.0,42.951,42.9802,42.9413,42.951,12000.0
2005-12-20 13:00:00,44.08,44.08,43.99,43.99,42900.0,42.951,42.951,42.8633,42.8633,42900.0
2005-12-20 13:10:00,44.0,44.02,43.8,43.81,42000.0,42.8731,42.8925,42.6782,42.6879,42000.0
2005-12-20 13:20:00,43.81,43.95,43.81,43.95,13200.0,42.6879,42.8243,42.6879,42.8243,13200.0
2005-12-20 13:30:00,43.95,43.98,43.87,43.9,21600.0,42.8243,42.8536,42.7464,42.7756,21600.0
2005-12-20 13:40:00,43.9,43.9,43.77,43.78,10300.0,42.7756,42.7756,42.6489,42.6587,10300.0
2005-12-20 13:50:00,43.81,43.81,43.75,43.79,14400.0,42.6879,42.6879,42.6295,42.6684,14400.0
2005-12-20 14:00:00,43.79,43.83,43.79,43.81,10500.0,42.6684,42.7074,42.6684,42.6879,10500.0
2005-12-20 14:10:00,43.8,43.86,43.79,43.8,7000.0,42.6782,42.7366,42.6684,42.6782,7000.0
2005-12-20 14:20:00,43.81,43.86,43.8,43.81,31500.0,42.6879,42.7366,42.6782,42.6879,31500.0
2005-12-20 14:30:00,43.81,43.83,43.78,43.8,18800.0,42.6879,42.7074,42.6587,42.6782,18800.0
2005-12-20 14:40:00,43.8,43.85,43.8,43.82,11000.0,42.6782,42.7269,42.6782,42.6977,11000.0
2005-12-20 14:50:00,43.82,43.84,43.8,43.84,9400.0,42.6977,42.7172,42.6782,42.7172,9400.0
2005-12-20 15:00:00,43.82,43.82,43.71,43.71,147900.0,42.6977,42.6977,42.5905,42.5905,147900.0
2005-12-20 15:10:00,43.73,43.73,43.66,43.7,22100.0,42.61,42.61,42.5418,42.5807,22100.0
2005-12-20 15:20:00,43.7,43.72,43.68,43.68,18500.0,42.5807,42.6002,42.5613,42.5613,18500.0
2005-12-20 15:30:00,43.69,43.69,43.64,43.65,18700.0,42.571,42.571,42.5223,42.532,18700.0
2005-12-20 15:40:00,43.66,43.7,43.65,43.7,41200.0,42.5418,42.5807,42.532,42.5807,41200.0
2005-12-20 15:50:00,43.69,43.7,43.51,43.58,93800.0,42.571,42.5807,42.3956,42.4638,93800.0
2005-12-21 09:30:00,43.83,43.92,43.81,43.83,10100.0,42.7074,42.7951,42.6879,42.7074,10100.0
2005-12-21 09:40:00,43.75,43.98,43.73,43.87,9600.0,42.6295,42.8536,42.61,42.7464,9600.0
2005-12-21 09:50:00,43.86,43.93,43.84,43.9,3900.0,42.7366,42.8049,42.7172,42.7756,3900.0
2005-12-21 10:00:00,43.94,44.1,43.94,43.98,6600.0,42.8146,42.9705,42.8146,42.8536,6600.0
2005-12-21 10:10:00,43.97,44.01,43.93,43.97,7000.0,42.8438,42.8828,42.8049,42.8438,7000.0
2005-12-21 10:20:00,43.98,43.98,43.76,43.96,25300.0,42.8536,42.8536,42.6392,42.8341,25300.0
2005-12-21 10:30:00,43.98,44.0,43.93,43.94,10000.0,42.8536,42.8731,42.8049,42.8146,10000.0
2005-12-21 10:40:00,43.93,43.96,43.89,43.93,5300.0,42.8049,42.8341,42.7659,42.8049,5300.0
2005-12-21 10:50:00,43.92,43.95,43.91,43.93,2900.0,42.7951,42.8243,42.7854,42.8049,2900.0
2005-12-21 11:00:00,43.94,43.94,43.91,43.91,16400.0,42.8146,42.8146,42.7854,42.7854,16400.0
2005-12-21 11:10:00,43.92,43.98,43.92,43.98,4800.0,42.7951,42.8536,42.7951,42.8536,4800.0
2005-12-21 11:20:00,43.98,44.03,43.98,44.02,5600.0,42.8536,42.9023,42.8536,42.8925,5600.0
2005-12-21 11:30:00,44.02,44.08,44.02,44.05,6100.0,42.8925,42.951,42.8925,42.9218,6100.0
2005-12-21 11:40:00,44.05,44.1,44.05,44.08,2800.0,42.9218,42.9705,42.9218,42.951,2800.0
2005-12-21 11:50:00,44.09,44.13,44.09,44.09,5100.0,42.9608,42.9997,42.9608,42.9608,5100.0
2005-12-21 12:00:00,44.12,44.13,44.08,44.08,17000.0,42.99,42.9997,42.951,42.951,17000.0
2005-12-21 12:10:00,44.08,44.19,44.08,44.19,10300.0,42.951,43.0582,42.951,43.0582,10300.0
2005-12-21 12:20:00,44.18,44.3,44.18,44.3,13600.0,43.0484,43.1654,43.0484,43.1654,13600.0
2005-12-21 12:30:00,44.3,44.38,44.28,44.38,13400.0,43.1654,43.2433,43.1459,43.2433,13400.0
2005-12-21 12:40:00,44.37,44.37,44.3,44.3,7100.0,43.2336,43.2336,43.1654,43.1654,7100.0
2005-12-21 12:50:00,44.32,44.34,44.27,44.31,5500.0,43.1849,43.2043,43.1361,43.1751,5500.0
2005-12-21 13:00:00,44.32,44.37,44.29,44.29,13700.0,43.1849,43.2336,43.1556,43.1556,13700.0
2005-12-21 13:10:00,44.28,44.28,44.24,44.24,51700.0,43.1459,43.1459,43.1069,43.1069,51700.0
2005-12-21 13:20:00,44.24,44.27,44.12,44.12,8900.0,43.1069,43.1361,42.99,42.99,8900.0
2005-12-21 13:30:00,44.14,44.14,44.01,44.08,12600.0,43.0095,43.0095,42.8828,42.951,12600.0
2005-12-21 13:40:00,44.09,44.1,44.01,44.07,14000.0,42.9608,42.9705,42.8828,42.9413,14000.0
2005-12-21 13:50:00,44.08,44.18,44.04,44.14,10400.0,42.951,43.0484,42.912,43.0095,10400.0
2005-12-21 14:00:00,44.13,44.17,44.12,44.17,6200.0,42.9997,43.0387,42.99,43.0387,6200.0
2005-12-21 14:10:00,44.17,44.19,44.14,44.18,7900.0,43.0387,43.0582,43.0095,43.0484,7900.0
2005-12-21 14:20:00,44.18,44.23,44.17,44.22,23600.0,43.0484,43.0972,43.0387,43.0874,23600.0
2005-12-21 14:30:00,44.22,44.22,44.14,44.18,15100.0,43.0874,43.0874,43.0095,43.0484,15100.0
2005-12-21 14:40:00,44.18,44.19,44.14,44.17,16100.0,43.0484,43.0582,43.0095,43.0387,16100.0
2005-12-21 14:50:00,44.17,44.19,44.14,44.16,24900.0,43.0387,43.0582,43.0095,43.029,24900.0
2005-12-21 15:00:00,44.16,44.18,44.12,44.15,37500.0,43.029,43.0484,42.99,43.0192,37500.0
2005-12-21 15:10:00,44.15,44.17,44.12,44.15,14100.0,43.0192,43.0387,42.99,43.0192,14100.0
2005-12-21 15:20:00,44.16,44.28,44.15,44.21,13200.0,43.029,43.1459,43.0192,43.0777,13200.0
2005-12-21 15:30:00,44.21,44.22,44.16,44.18,11200.0,43.0777,43.0874,43.029,43.0484,11200.0
2005-12-21 15:40:00,44.16,44.34,44.16,44.33,21300.0,43.029,43.2043,43.029,43.1946,21300.0
2005-12-21 15:50:00,44.34,44.37,44.3,44.33,36100.0,43.2043,43.2336,43.1654,43.1946,36100.0
2005-12-22 09:30:00,44.32,44.4,44.28,44.32,7900.0,43.1849,43.2628,43.1459,43.1849,7900.0
2005-12-22 09:40:00,44.29,44.41,44.29,44.41,5000.0,43.1556,43.2726,43.1556,43.2726,5000.0
2005-12-22 09:50:00,44.43,44.49,44.36,44.36,7300.0,43.292,43.3505,43.2238,43.2238,7300.0
2005-12-22 10:00:00,44.37,44.42,44.37,44.4,5600.0,43.2336,43.2823,43.2336,43.2628,5600.0
2005-12-22 10:10:00,44.4,44.41,44.38,44.39,5600.0,43.2628,43.2726,43.2433,43.2531,5600.0
2005-12-22 10:20:00,44.38,44.45,44.36,44.45,7800.0,43.2433,43.3115,43.2238,43.3115,7800.0
2005-12-22 10:30:00,44.44,44.44,44.4,44.4,6900.0,43.3018,43.3018,43.2628,43.2628,6900.0
2005-12-22 10:40:00,44.4,44.4,44.32,44.32,9200.0,43.2628,43.2628,43.1849,43.1849,9200.0
2005-12-22 10:50:00,44.34,44.49,44.33,44.46,8300.0,43.2043,43.3505,43.1946,43.3213,8300.0
2005-12-22 11:00:00,44.46,44.47,44.4,44.42,154600.0,43.3213,43.331,43.2628,43.2823,154600.0
2005-12-22 11:10:00,44.41,44.41,44.36,44.36,7600.0,43.2726,43.2726,43.2238,43.2238,7600.0
2005-12-22 11:20:00,44.35,44.35,44.25,44.3,8300.0,43.2141,43.2141,43.1167,43.1654,8300.0
2005-12-22 11:30:00,44.31,44.44,44.31,44.4,10600.0,43.1751,43.3018,43.1751,43.2628,10600.0
2005-12-22 11:40:00,44.39,44.39,44.37,44.38,5000.0,43.2531,43.2531,43.2336,43.2433,5000.0
2005-12-22 11:50:00,44.38,44.45,44.38,44.42,6000.0,43.2433,43.3115,43.2433,43.2823,6000.0
2005-12-22 12:00:00,44.41,44.41,44.38,44.41,6800.0,43.2726,43.2726,43.2433,43.2726,6800.0
2005-12-22 12:10:00,44.38,44.4,44.38,44.39,5600.0,43.2433,43.2628,43.2433,43.2531,5600.0
2005-12-22 12:20:00,44.38,44.46,44.37,44.41,19700.0,43.2433,43.3213,43.2336,43.2726,19700.0
2005-12-22 12:30:00,44.41,44.41,44.38,44.38,19000.0,43.2726,43.2726,43.2433,43.2433,19000.0
2005-12-22 12:40:00,44.37,44.37,44.31,44.32,4100.0,43.2336,43.2336,43.1751,43.1849,4100.0
2005-12-22 12:50:00,44.32,44.32,44.3,44.32,3900.0,43.1849,43.1849,43.1654,43.1849,3900.0
2005-12-22 13:00:00,44.33,44.39,44.3,44.3,4200.0,43.1946,43.2531,43.1654,43.1654,4200.0
2005-12-22 13:10:00,44.33,44.33,44.28,44.3,2500.0,43.1946,43.1946,43.1459,43.1654,2500.0
2005-12-22 13:20:00,44.3,44.3,44.27,44.28,2800.0,43.1654,43.1654,43.1361,43.1459,2800.0
2005-12-22 13:30:00,44.27,44.3,44.26,44.26,3300.0,43.1361,43.1654,43.1264,43.1264,3300.0
2005-12-22 13:40:00,44.25,44.3,44.2,44.22,15500.0,43.1167,43.1654,43.0679,43.0874,15500.0
2005-12-22 13:50:00,44.22,44.24,44.2,44.24,6400.0,43.0874,43.1069,43.0679,43.1069,6400.0
2005-12-22 14:00:00,44.25,44.27,44.23,44.27,16300.0,43.1167,43.1361,43.0972,43.1361,16300.0
2005-12-22 14:10:00,44.28,44.35,44.28,44.32,6300.0,43.1459,43.2141,43.1459,43.1849,6300.0
2005-12-22 14:20:00,44.32,44.33,44.3,44.33,7400.0,43.1849,43.1946,43.1654,43.1946,7400.0
2005-12-22 14:30:00,44.31,44.34,44.3,44.3,4600.0,43.1751,43.2043,43.1654,43.1654,4600.0
2005-12-22 14:40:00,44.29,44.32,44.28,44.32,8500.0,43.1556,43.1849,43.1459,43.1849,8500.0
2005-12-22 14:50:00,44.32,44.36,44.31,44.33,6200.0,43.1849,43.2238,43.1751,43.1946,6200.0
2005-12-22 15:00:00,44.33,44.36,44.32,44.32,3400.0,43.1946,43.2238,43.1849,43.1849,3400.0
2005-12-22 15:10:00,44.33,44.37,44.33,44.34,5900.0,43.1946,43.2336,43.1946,43.2043,5900.0
2005-12-22 15:20:00,44.35,44.37,44.34,44.35,6800.0,43.2141,43.2336,43.2043,43.2141,6800.0
2005-12-22 15:30:00,44.35,44.38,44.34,44.38,3900.0,43.2141,43.2433,43.2043,43.2433,3900.0
2005-12-22 15:40:00,44.4,44.4,44.36,44.38,7400.0,43.2628,43.2628,43.2238,43.2433,7400.0
2005-12-22 15:50:00,44.4,44.4,44.36,44.4,11500.0,43.2628,43.2628,43.2238,43.2628,11500.0
2005-12-23 09:30:00,44.35,44.5,44.33,44.49,6500.0,43.2141,43.3603,43.1946,43.3505,6500.0
2005-12-23 09:40:00,44.48,44.53,44.46,44.53,7900.0,43.3408,43.3895,43.3213,43.3895,7900.0
2005-12-23 09:50:00,44.53,44.63,44.52,44.63,6800.0,43.3895,43.4869,43.3797,43.4869,6800.0
2005-12-23 10:00:00,44.63,44.63,44.58,44.62,6300.0,43.4869,43.4869,43.4382,43.4772,6300.0
2005-12-23 10:10:00,44.61,44.67,44.61,44.63,5100.0,43.4674,43.5259,43.4674,43.4869,5100.0
2005-12-23 10:20:00,44.63,44.67,44.63,44.63,4700.0,43.4869,43.5259,43.4869,43.4869,4700.0
2005-12-23 10:30:00,44.64,44.66,44.58,44.59,6800.0,43.4967,43.5162,43.4382,43.4479,6800.0
2005-12-23 10:40:00,44.59,44.6,44.5,44.52,5200.0,43.4479,43.4577,43.3603,43.3797,5200.0
2005-12-23 10:50:00,44.52,44.53,44.49,44.53,4500.0,43.3797,43.3895,43.3505,43.3895,4500.0
2005-12-23 11:00:00,44.5,44.53,44.5,44.5,2600.0,43.3603,43.3895,43.3603,43.3603,2600.0
2005-12-23 11:10:00,44.5,44.52,44.49,44.5,4500.0,43.3603,43.3797,43.3505,43.3603,4500.0
2005-12-23 11:20:00,44.49,44.55,44.48,44.55,3900.0,43.3505,43.409,43.3408,43.409,3900.0
2005-12-23 11:30:00,44.52,44.54,44.5,44.51,3400.0,43.3797,43.3992,43.3603,43.37,3400.0
2005-12-23 11:40:00,44.51,44.52,44.51,44.52,2300.0,43.37,43.3797,43.37,43.3797,2300.0
2005-12-23 11:50:00,44.5,44.52,44.5,44.5,2500.0,43.3603,43.3797,43.3603,43.3603,2500.0
2005-12-23 12:00:00,44.5,44.5,44.44,44.47,3800.0,43.3603,43.3603,43.3018,43.331,3800.0
2005-12-23 12:10:00,44.49,44.49,44.42,44.42,2900.0,43.3505,43.3505,43.2823,43.2823,2900.0
2005-12-23 12:20:00,44.42,44.43,44.41,44.43,3100.0,43.2823,43.292,43.2726,43.292,3100.0
2005-12-23 12:30:00,44.42,44.44,44.4,44.41,1800.0,43.2823,43.3018,43.2628,43.2726,1800.0
2005-12-23 12:40:00,44.42,44.43,44.41,44.41,2800.0,43.2823,43.292,43.2726,43.2726,2800.0
2005-12-23 12:50:00,44.42,44.42,44.39,44.39,2700.0,43.2823,43.2823,43.2531,43.2531,2700.0
2005-12-23 13:00:00,44.39,44.39,44.37,44.38,1300.0,43.2531,43.2531,43.2336,43.2433,1300.0
2005-12-23 13:10:00,44.38,44.39,44.37,44.39,5000.0,43.2433,43.2531,43.2336,43.2531,5000.0
2005-12-23 13:20:00,44.39,44.41,44.39,44.4,1900.0,43.2531,43.2726,43.2531,43.2628,1900.0
2005-12-23 13:30:00,44.4,44.41,44.4,44.41,2400.0,43.2628,43.2726,43.2628,43.2726,2400.0
2005-12-23 13:40:00,44.41,44.44,44.41,44.42,2000.0,43.2726,43.3018,43.2726,43.2823,2000.0
2005-12-23 13:50:00,44.43,44.43,44.4,44.41,1600.0,43.292,43.292,43.2628,43.2726,1600.0
2005-12-23 14:00:00,44.41,44.42,44.41,44.42,1400.0,43.2726,43.2823,43.2726,43.2823,1400.0
2005-12-23 14:10:00,44.43,44.44,44.32,44.32,6900.0,43.292,43.3018,43.1849,43.1849,6900.0
2005-12-23 14:20:00,44.3,44.33,44.3,44.33,4300.0,43.1654,43.1946,43.1654,43.1946,4300.0
2005-12-23 14:30:00,44.34,44.39,44.32,44.36,4500.0,43.2043,43.2531,43.1849,43.2238,4500.0
2005-12-23 14:40:00,44.37,44.43,44.37,44.43,1600.0,43.2336,43.292,43.2336,43.292,1600.0
2005-12-23 14:50:00,44.43,44.43,44.41,44.43,2400.0,43.292,43.292,43.2726,43.292,2400.0
2005-12-23 15:00:00,44.42,44.47,44.42,44.47,3200.0,43.2823,43.331,43.2823,43.331,3200.0
2005-12-23 15:10:00,44.46,44.46,44.41,44.41,2100.0,43.3213,43.3213,43.2726,43.2726,2100.0
2005-12-23 15:20:00,44.42,44.42,44.4,44.4,1900.0,43.2823,43.2823,43.2628,43.2628,1900.0
2005-12-23 15:30:00,44.4,44.42,44.38,44.42,6000.0,43.2628,43.2823,43.2433,43.2823,6000.0
2005-12-23 15:40:00,44.41,44.41,44.39,44.4,7800.0,43.2726,43.2726,43.2531,43.2628,7800.0
2005-12-23 15:50:00,44.41,44.48,44.41,44.47,13700.0,43.2726,43.3408,43.2726,43.331,13700.0
2005-12-27 09:30:00,44.52,44.54,44.45,44.45,6600.0,43.3797,43.3992,43.3115,43.3115,6600.0
2005-12-27 09:40:00,44.46,44.58,44.46,44.58,3700.0,43.3213,43.4382,43.3213,43.4382,3700.0
2005-12-27 09:50:00,44.56,44.66,44.55,44.64,3900.0,43.4187,43.5162,43.409,43.4967,3900.0
2005-12-27 10:00:00,44.62,44.62,44.51,44.53,5300.0,43.4772,43.4772,43.37,43.3895,5300.0
2005-12-27 10:10:00,44.52,44.54,44.51,44.53,3700.0,43.3797,43.3992,43.37,43.3895,3700.0
2005-12-27 10:20:00,44.53,44.53,44.5,44.52,5700.0,43.3895,43.3895,43.3603,43.3797,5700.0
2005-12-27 10:30:00,44.5,44.57,44.5,44.57,10500.0,43.3603,43.4285,43.3603,43.4285,10500.0
2005-12-27 10:40:00,44.57,44.66,44.57,44.63,6600.0,43.4285,43.5162,43.4285,43.4869,6600.0
2005-12-27 10:50:00,44.65,44.67,44.59,44.62,5800.0,43.5064,43.5259,43.4479,43.4772,5800.0
2005-12-27 11:00:00,44.61,44.66,44.6,44.65,5500.0,43.4674,43.5162,43.4577,43.5064,5500.0
2005-12-27 11:10:00,44.65,44.66,44.63,44.66,4400.0,43.5064,43.5162,43.4869,43.5162,4400.0
2005-12-27 11:20:00,44.66,44.73,44.59,44.6,10100.0,43.5162,43.5844,43.4479,43.4577,10100.0
2005-12-27 11:30:00,44.6,44.62,44.56,44.62,17500.0,43.4577,43.4772,43.4187,43.4772,17500.0
2005-12-27 11:40:00,44.61,44.62,44.57,44.59,12300.0,43.4674,43.4772,43.4285,43.4479,12300.0
2005-12-27 11:50:00,44.58,44.58,44.45,44.45,12100.0,43.4382,43.4382,43.3115,43.3115,12100.0
2005-12-27 12:00:00,44.44,44.44,44.33,44.34,6300.0,43.3018,43.3018,43.1946,43.2043,6300.0
2005-12-27 12:10:00,44.34,44.34,44.31,44.32,21100.0,43.2043,43.2043,43.1751,43.1849,21100.0
2005-12-27 12:20:00,44.33,44.38,44.32,44.34,7000.0,43.1946,43.2433,43.1849,43.2043,7000.0
2005-12-27 12:30:00,44.34,44.41,44.31,44.41,5900.0,43.2043,43.2726,43.1751,43.2726,5900.0
2005-12-27 12:40:00,44.4,44.42,44.37,44.37,3000.0,43.2628,43.2823,43.2336,43.2336,3000.0
2005-12-27 12:50:00,44.37,44.43,44.37,44.41,7100.0,43.2336,43.292,43.2336,43.2726,7100.0
2005-12-27 13:00:00,44.41,44.41,44.4,44.4,5400.0,43.2726,43.2726,43.2628,43.2628,5400.0
2005-12-27 13:10:00,44.4,44.44,44.4,44.42,6900.0,43.2628,43.3018,43.2628,43.2823,6900.0
2005-12-27 13:20:00,44.41,44.41,44.35,44.41,15500.0,43.2726,43.2726,43.2141,43.2726,15500.0
2005-12-27 13:30:00,44.41,44.44,44.35,44.36,13100.0,43.2726,43.3018,43.2141,43.2238,13100.0
2005-12-27 13:40:00,44.36,44.39,44.34,44.36,4200.0,43.2238,43.2531,43.2043,43.2238,4200.0
2005-12-27 13:50:00,44.36,44.36,44.32,44.34,6800.0,43.2238,43.2238,43.1849,43.2043,6800.0
2005-12-27 14:00:00,44.34,44.44,44.34,44.4,8900.0,43.2043,43.3018,43.2043,43.2628,8900.0
2005-12-27 14:10:00,44.4,44.4,44.22,44.22,11500.0,43.2628,43.2628,43.0874,43.0874,11500.0
2005-12-27 14:20:00,44.21,44.3,44.14,44.3,16500.0,43.0777,43.1654,43.0095,43.1654,16500.0
2005-12-27 14:30:00,44.32,44.38,44.18,44.27,18900.0,43.1849,43.2433,43.0484,43.1361,18900.0
2005-12-27 14:40:00,44.27,44.32,44.03,44.04,17000.0,43.1361,43.1849,42.9023,42.912,17000.0
2005-12-27 14:50:00,44.03,44.13,43.97,43.97,20200.0,42.9023,42.9997,42.8438,42.8438,20200.0
2005-12-27 15:00:00,43.96,44.06,43.93,43.93,14400.0,42.8341,42.9315,42.8049,42.8049,14400.0
2005-12-27 15:10:00,43.93,43.98,43.87,43.87,18600.0,42.8049,42.8536,42.7464,42.7464,18600.0
2005-12-27 15:20:00,43.86,43.98,43.86,43.91,19000.0,42.7366,42.8536,42.7366,42.7854,19000.0
2005-12-27 15:30:00,43.9,44.02,43.87,44.0,24700.0,42.7756,42.8925,42.7464,42.8731,24700.0
2005-12-27 15:40:00,44.0,44.0,43.81,43.81,22700.0,42.8731,42.8731,42.6879,42.6879,22700.0
2005-12-27 15:50:00,43.81,43.93,43.78,43.9,38400.0,42.6879,42.8049,42.6587,42.7756,38400.0
2005-12-28 09:30:00,43.91,44.21,43.9,44.21,9400.0,42.7854,43.0777,42.7756,43.0777,9400.0
2005-12-28 09:40:00,44.21,44.22,44.07,44.07,10900.0,43.0777,43.0874,42.9413,42.9413,10900.0
2005-12-28 09:50:00,44.07,44.45,44.07,44.41,8700.0,42.9413,43.3115,42.9413,43.2726,8700.0
2005-12-28 10:00:00,44.41,44.41,44.26,44.31,6100.0,43.2726,43.2726,43.1264,43.1751,6100.0
2005-12-28 10:10:00,44.3,44.36,44.25,44.33,9700.0,43.1654,43.2238,43.1167,43.1946,9700.0
2005-12-28 10:20:00,44.31,44.44,44.31,44.43,8800.0,43.1751,43.3018,43.1751,43.292,8800.0
2005-12-28 10:30:00,44.44,44.52,44.44,44.46,8900.0,43.3018,43.3797,43.3018,43.3213,8900.0
2005-12-28 10:40:00,44.45,44.54,44.4,44.4,9600.0,43.3115,43.3992,43.2628,43.2628,9600.0
2005-12-28 10:50:00,44.34,44.48,44.32,44.42,35800.0,43.2043,43.3408,43.1849,43.2823,35800.0
2005-12-28 11:00:00,44.47,44.63,44.45,44.63,6700.0,43.331,43.4869,43.3115,43.4869,6700.0
2005-12-28 11:10:00,44.62,44.73,44.61,44.68,9100.0,43.4772,43.5844,43.4674,43.5356,9100.0
2005-12-28 11:20:00,44.71,44.84,44.7,44.82,6800.0,43.5649,43.6915,43.5551,43.6721,6800.0
2005-12-28 11:30:00,44.82,44.82,44.7,44.72,11100.0,43.6721,43.6721,43.5551,43.5746,11100.0
2005-12-28 11:40:00,44.7,44.72,44.64,44.64,8800.0,43.5551,43.5746,43.4967,43.4967,8800.0
2005-12-28 11:50:00,44.65,44.69,44.63,44.67,7800.0,43.5064,43.5454,43.4869,43.5259,7800.0
2005-12-28 12:00:00,44.71,44.75,44.69,44.75,7100.0,43.5649,43.6038,43.5454,43.6038,7100.0
2005-12-28 12:10:00,44.75,44.79,44.74,44.76,3200.0,43.6038,43.6428,43.5941,43.6136,3200.0
2005-12-28 12:20:00,44.77,44.83,44.77,44.82,5200.0,43.6233,43.6818,43.6233,43.6721,5200.0
2005-12-28 12:30:00,44.82,44.83,44.78,44.8,7000.0,43.6721,43.6818,43.6331,43.6526,7000.0
2005-12-28 12:40:00,44.8,44.81,44.74,44.75,4300.0,43.6526,43.6623,43.5941,43.6038,4300.0
2005-12-28 12:50:00,44.75,44.77,44.74,44.77,4900.0,43.6038,43.6233,43.5941,43.6233,4900.0
2005-12-28 13:00:00,44.77,44.84,44.76,44.83,4900.0,43.6233,43.6915,43.6136,43.6818,4900.0
2005-12-28 13:10:00,44.82,44.86,44.78,44.78,5500.0,43.6721,43.711,43.6331,43.6331,5500.0
2005-12-28 13:20:00,44.79,44.79,44.74,44.77,5200.0,43.6428,43.6428,43.5941,43.6233,5200.0
2005-12-28 13:30:00,44.77,44.8,44.76,44.8,10100.0,43.6233,43.6526,43.6136,43.6526,10100.0
2005-12-28 13:40:00,44.79,44.8,44.73,44.78,10200.0,43.6428,43.6526,43.5844,43.6331,10200.0
2005-12-28 13:50:00,44.76,44.78,44.73,44.75,14600.0,43.6136,43.6331,43.5844,43.6038,14600.0
2005-12-28 14:00:00,44.74,44.75,44.67,44.68,5000.0,43.5941,43.6038,43.5259,43.5356,5000.0
2005-12-28 14:10:00,44.67,44.7,44.61,44.62,8300.0,43.5259,43.5551,43.4674,43.4772,8300.0
2005-12-28 14:20:00,44.64,44.69,44.63,44.69,11700.0,43.4967,43.5454,43.4869,43.5454,11700.0
2005-12-28 14:30:00,44.69,44.79,44.69,44.76,12900.0,43.5454,43.6428,43.5454,43.6136,12900.0
2005-12-28 14:40:00,44.73,44.75,44.69,44.74,9000.0,43.5844,43.6038,43.5454,43.5941,9000.0
2005-12-28 14:50:00,44.76,44.82,44.76,44.81,4300.0,43.6136,43.6721,43.6136,43.6623,4300.0
2005-12-28 15:00:00,44.81,44.81,44.76,44.78,5500.0,43.6623,43.6623,43.6136,43.6331,5500.0
2005-12-28 15:10:00,44.79,44.84,44.77,44.84,5600.0,43.6428,43.6915,43.6233,43.6915,5600.0
2005-12-28 15:20:00,44.84,44.95,44.84,44.94,8800.0,43.6915,43.7987,43.6915,43.789,8800.0
2005-12-28 15:30:00,44.94,44.96,44.9,44.91,11900.0,43.789,43.8085,43.75,43.7598,11900.0
2005-12-28 15:40:00,44.91,44.92,44.89,44.89,15400.0,43.7598,43.7695,43.7403,43.7403,15400.0
2005-12-28 15:50:00,44.89,44.89,44.76,44.77,27000.0,43.7403,43.7403,43.6136,43.6233,27000.0
2005-12-29 09:30:00,44.96,45.14,44.94,45.01,19600.0,43.8085,43.9839,43.789,43.8572,19600.0
2005-12-29 09:40:00,45.0,45.07,45.0,45.02,4900.0,43.8474,43.9157,43.8474,43.8669,4900.0
2005-12-29 09:50:00,45.01,45.06,45.0,45.01,9700.0,43.8572,43.9059,43.8474,43.8572,9700.0
2005-12-29 10:00:00,45.01,45.02,44.94,44.94,14200.0,43.8572,43.8669,43.789,43.789,14200.0
2005-12-29 10:10:00,44.93,45.01,44.93,44.96,6000.0,43.7792,43.8572,43.7792,43.8085,6000.0
2005-12-29 10:20:00,44.97,44.97,44.94,44.94,2900.0,43.8182,43.8182,43.789,43.789,2900.0
2005-12-29 10:30:00,44.95,44.98,44.94,44.94,7000.0,43.7987,43.828,43.789,43.789,7000.0
2005-12-29 10:40:00,44.93,44.94,44.86,44.86,13200.0,43.7792,43.789,43.711,43.711,13200.0
2005-12-29 10:50:00,44.86,44.9,44.83,44.85,9400.0,43.711,43.75,43.6818,43.7013,9400.0
2005-12-29 11:00:00,44.87,44.98,44.87,44.94,5200.0,43.7208,43.828,43.7208,43.789,5200.0
2005-12-29 11:10:00,44.93,44.93,44.91,44.93,1800.0,43.7792,43.7792,43.7598,43.7792,1800.0
2005-12-29 11:20:00,44.92,44.93,44.87,44.87,5800.0,43.7695,43.7792,43.7208,43.7208,5800.0
2005-12-29 11:30:00,44.87,44.91,44.78,44.8,10400.0,43.7208,43.7598,43.6331,43.6526,10400.0
2005-12-29 11:40:00,44.8,44.8,44.74,44.74,6800.0,43.6526,43.6526,43.5941,43.5941,6800.0
2005-12-29 11:50:00,44.73,44.8,44.71,44.79,7900.0,43.5844,43.6526,43.5649,43.6428,7900.0
2005-12-29 12:00:00,44.8,44.84,44.8,44.82,6800.0,43.6526,43.6915,43.6526,43.6721,6800.0
2005-12-29 12:10:00,44.83,44.86,44.83,44.86,3900.0,43.6818,43.711,43.6818,43.711,3900.0
2005-12-29 12:20:00,44.85,44.85,44.64,44.64,7200.0,43.7013,43.7013,43.4967,43.4967,7200.0
2005-12-29 12:30:00,44.62,44.63,44.6,44.63,3300.0,43.4772,43.4869,43.4577,43.4869,3300.0
2005-12-29 12:40:00,44.63,44.64,44.6,44.64,2400.0,43.4869,43.4967,43.4577,43.4967,2400.0
2005-12-29 12:50:00,44.64,44.71,44.64,44.69,4600.0,43.4967,43.5649,43.4967,43.5454,4600.0
2005-12-29 13:00:00,44.7,44.75,44.69,44.74,10400.0,43.5551,43.6038,43.5454,43.5941,10400.0
2005-12-29 13:10:00,44.74,44.75,44.72,44.73,23200.0,43.5941,43.6038,43.5746,43.5844,23200.0
2005-12-29 13:20:00,44.74,44.75,44.74,44.74,3000.0,43.5941,43.6038,43.5941,43.5941,3000.0
2005-12-29 13:30:00,44.74,44.75,44.74,44.74,4600.0,43.5941,43.6038,43.5941,43.5941,4600.0
2005-12-29 13:40:00,44.75,44.75,44.71,44.74,13500.0,43.6038,43.6038,43.5649,43.5941,13500.0
2005-12-29 13:50:00,44.74,44.75,44.69,44.69,3600.0,43.5941,43.6038,43.5454,43.5454,3600.0
2005-12-29 14:00:00,44.7,44.74,44.68,44.73,5000.0,43.5551,43.5941,43.5356,43.5844,5000.0
2005-12-29 14:10:00,44.73,44.75,44.72,44.74,19200.0,43.5844,43.6038,43.5746,43.5941,19200.0
2005-12-29 14:20:00,44.74,44.74,44.73,44.73,1800.0,43.5941,43.5941,43.5844,43.5844,1800.0
2005-12-29 14:30:00,44.73,44.74,44.72,44.74,3800.0,43.5844,43.5941,43.5746,43.5941,3800.0
2005-12-29 14:40:00,44.74,44.74,44.68,44.68,3100.0,43.5941,43.5941,43.5356,43.5356,3100.0
2005-12-29 14:50:00,44.68,44.69,44.66,44.68,3000.0,43.5356,43.5454,43.5162,43.5356,3000.0
2005-12-29 15:00:00,44.67,44.67,44.61,44.61,2300.0,43.5259,43.5259,43.4674,43.4674,2300.0
2005-12-29 15:10:00,44.62,44.62,44.48,44.5,7000.0,43.4772,43.4772,43.3408,43.3603,7000.0
2005-12-29 15:20:00,44.5,44.62,44.47,44.6,7000.0,43.3603,43.4772,43.331,43.4577,7000.0
2005-12-29 15:30:00,44.6,44.64,44.59,44.59,8500.0,43.4577,43.4967,43.4479,43.4479,8500.0
2005-12-29 15:40:00,44.59,44.59,44.45,44.55,7200.0,43.4479,43.4479,43.3115,43.409,7200.0
2005-12-29 15:50:00,44.54,44.57,44.51,44.51,10700.0,43.3992,43.4285,43.37,43.37,10700.0
2005-12-30 09:30:00,44.35,44.36,44.07,44.07,6800.0,43.2141,43.2238,42.9413,42.9413,6800.0
2005-12-30 09:40:00,44.08,44.25,44.08,44.22,3200.0,42.951,43.1167,42.951,43.0874,3200.0
2005-12-30 09:50:00,44.19,44.29,44.12,44.29,4000.0,43.0582,43.1556,42.99,43.1556,4000.0
2005-12-30 10:00:00,44.28,44.33,44.28,44.3,2400.0,43.1459,43.1946,43.1459,43.1654,2400.0
2005-12-30 10:10:00,44.3,44.34,44.16,44.22,7400.0,43.1654,43.2043,43.029,43.0874,7400.0
2005-12-30 10:20:00,44.21,44.25,44.21,44.22,5100.0,43.0777,43.1167,43.0777,43.0874,5100.0
2005-12-30 10:30:00,44.2,44.2,44.16,44.16,1900.0,43.0679,43.0679,43.029,43.029,1900.0
2005-12-30 10:40:00,44.17,44.22,44.15,44.22,3100.0,43.0387,43.0874,43.0192,43.0874,3100.0
2005-12-30 10:50:00,44.22,44.24,44.2,44.23,7100.0,43.0874,43.1069,43.0679,43.0972,7100.0
2005-12-30 11:00:00,44.24,44.24,44.21,44.23,5500.0,43.1069,43.1069,43.0777,43.0972,5500.0
2005-12-30 11:10:00,44.23,44.24,44.2,44.21,2300.0,43.0972,43.1069,43.0679,43.0777,2300.0
2005-12-30 11:20:00,44.21,44.25,44.21,44.22,3700.0,43.0777,43.1167,43.0777,43.0874,3700.0
2005-12-30 11:30:00,44.23,44.25,44.22,44.23,2900.0,43.0972,43.1167,43.0874,43.0972,2900.0
2005-12-30 11:40:00,44.22,44.25,44.22,44.22,4200.0,43.0874,43.1167,43.0874,43.0874,4200.0
2005-12-30 11:50:00,44.22,44.25,44.21,44.24,5300.0,43.0874,43.1167,43.0777,43.1069,5300.0
2005-12-30 12:00:00,44.23,44.23,44.22,44.22,1000.0,43.0972,43.0972,43.0874,43.0874,1000.0
2005-12-30 12:10:00,44.22,44.22,44.2,44.2,1900.0,43.0874,43.0874,43.0679,43.0679,1900.0
2005-12-30 12:20:00,44.2,44.23,44.2,44.2,2000.0,43.0679,43.0972,43.0679,43.0679,2000.0
2005-12-30 12:30:00,44.2,44.22,44.2,44.21,1000.0,43.0679,43.0874,43.0679,43.0777,1000.0
2005-12-30 12:40:00,44.22,44.24,44.21,44.21,4100.0,43.0874,43.1069,43.0777,43.0777,4100.0
2005-12-30 12:50:00,44.22,44.23,44.21,44.21,2500.0,43.0874,43.0972,43.0777,43.0777,2500.0
2005-12-30 13:00:00,44.21,44.24,44.21,44.24,2200.0,43.0777,43.1069,43.0777,43.1069,2200.0
2005-12-30 13:10:00,44.23,44.25,44.23,44.25,1100.0,43.0972,43.1167,43.0972,43.1167,1100.0
2005-12-30 13:20:00,44.23,44.24,44.22,44.22,1700.0,43.0972,43.1069,43.0874,43.0874,1700.0
2005-12-30 13:30:00,44.23,44.25,44.22,44.25,2200.0,43.0972,43.1167,43.0874,43.1167,2200.0
2005-12-30 13:40:00,44.23,44.25,44.21,44.22,6500.0,43.0972,43.1167,43.0777,43.0874,6500.0
2005-12-30 13:50:00,44.21,44.24,44.21,44.24,4400.0,43.0777,43.1069,43.0777,43.1069,4400.0
2005-12-30 14:00:00,44.24,44.25,44.23,44.25,17100.0,43.1069,43.1167,43.0972,43.1167,17100.0
2005-12-30 14:10:00,44.24,44.25,44.19,44.19,9500.0,43.1069,43.1167,43.0582,43.0582,9500.0
2005-12-30 14:20:00,44.19,44.23,44.19,44.2,1300.0,43.0582,43.0972,43.0582,43.0679,1300.0
2005-12-30 14:30:00,44.21,44.21,44.19,44.19,2200.0,43.0777,43.0777,43.0582,43.0582,2200.0
2005-12-30 14:40:00,44.19,44.22,44.18,44.2,2100.0,43.0582,43.0874,43.0484,43.0679,2100.0
2005-12-30 14:50:00,44.2,44.24,44.19,44.24,3600.0,43.0679,43.1069,43.0582,43.1069,3600.0
2005-12-30 15:00:00,44.24,44.24,44.2,44.2,2300.0,43.1069,43.1069,43.0679,43.0679,2300.0
2005-12-30 15:10:00,44.19,44.2,44.17,44.18,4100.0,43.0582,43.0679,43.0387,43.0484,4100.0
2005-12-30 15:20:00,44.19,44.2,44.17,44.18,4200.0,43.0582,43.0679,43.0387,43.0484,4200.0
2005-12-30 15:30:00,44.18,44.2,44.16,44.2,4400.0,43.0484,43.0679,43.029,43.0679,4400.0
2005-12-30 15:40:00,44.2,44.23,44.17,44.2,5700.0,43.0679,43.0972,43.0387,43.0679,5700.0
2005-12-30 15:50:00,44.19,44.21,44.09,44.1,19100.0,43.0582,43.0777,42.9608,42.9705,19100.0
2006-01-03 09:30:00,44.11,44.5,44.11,44.19,34300.0,42.9802,43.3603,42.9802,43.0582,34300.0
2006-01-03 09:40:00,44.16,44.39,44.1,44.16,11800.0,43.029,43.2531,42.9705,43.029,11800.0
2006-01-03 09:50:00,44.19,44.32,44.16,44.28,7900.0,43.0582,43.1849,43.029,43.1459,7900.0
2006-01-03 10:00:00,44.35,44.36,44.26,44.26,9600.0,43.2141,43.2238,43.1264,43.1264,9600.0
2006-01-03 10:10:00,44.26,44.32,44.23,44.26,6500.0,43.1264,43.1849,43.0972,43.1264,6500.0
2006-01-03 10:20:00,44.28,44.36,44.18,44.18,10400.0,43.1459,43.2238,43.0484,43.0484,10400.0
2006-01-03 10:30:00,44.15,44.22,44.13,44.13,12400.0,43.0192,43.0874,42.9997,42.9997,12400.0
2006-01-03 10:40:00,44.15,44.36,44.15,44.36,12200.0,43.0192,43.2238,43.0192,43.2238,12200.0
2006-01-03 10:50:00,44.35,44.35,44.23,44.25,24800.0,43.2141,43.2141,43.0972,43.1167,24800.0
2006-01-03 11:00:00,44.26,44.29,44.24,44.25,22800.0,43.1264,43.1556,43.1069,43.1167,22800.0
2006-01-03 11:10:00,44.25,44.34,44.25,44.31,22400.0,43.1167,43.2043,43.1167,43.1751,22400.0
2006-01-03 11:20:00,44.31,44.32,44.2,44.2,8700.0,43.1751,43.1849,43.0679,43.0679,8700.0
2006-01-03 11:30:00,44.21,44.32,44.2,44.27,19700.0,43.0777,43.1849,43.0679,43.1361,19700.0
2006-01-03 11:40:00,44.26,44.33,44.23,44.32,31100.0,43.1264,43.1946,43.0972,43.1849,31100.0
2006-01-03 11:50:00,44.33,44.42,44.31,44.4,7700.0,43.1946,43.2823,43.1751,43.2628,7700.0
2006-01-03 12:00:00,44.4,44.46,44.38,44.44,7300.0,43.2628,43.3213,43.2433,43.3018,7300.0
2006-01-03 12:10:00,44.49,44.49,44.39,44.44,11800.0,43.3505,43.3505,43.2531,43.3018,11800.0
2006-01-03 12:20:00,44.44,44.46,44.4,44.44,85800.0,43.3018,43.3213,43.2628,43.3018,85800.0
2006-01-03 12:30:00,44.44,44.5,44.42,44.49,9900.0,43.3018,43.3603,43.2823,43.3505,9900.0
2006-01-03 12:40:00,44.48,44.58,44.47,44.58,7700.0,43.3408,43.4382,43.331,43.4382,7700.0
2006-01-03 12:50:00,44.58,44.61,44.56,44.58,4400.0,43.4382,43.4674,43.4187,43.4382,4400.0
2006-01-03 13:00:00,44.6,44.62,44.57,44.57,7000.0,43.4577,43.4772,43.4285,43.4285,7000.0
2006-01-03 13:10:00,44.57,44.64,44.57,44.64,4200.0,43.4285,43.4967,43.4285,43.4967,4200.0
2006-01-03 13:20:00,44.64,44.68,44.6,44.67,5100.0,43.4967,43.5356,43.4577,43.5259,5100.0
2006-01-03 13:30:00,44.68,44.68,44.64,44.68,7400.0,43.5356,43.5356,43.4967,43.5356,7400.0
2006-01-03 13:40:00,44.68,44.78,44.67,44.78,6300.0,43.5356,43.6331,43.5259,43.6331,6300.0
2006-01-03 13:50:00,44.8,44.82,44.76,44.82,6100.0,43.6526,43.6721,43.6136,43.6721,6100.0
2006-01-03 14:00:00,44.8,45.0,44.8,45.0,10300.0,43.6526,43.8474,43.6526,43.8474,10300.0
2006-01-03 14:10:00,45.0,45.19,44.98,45.19,21800.0,43.8474,44.0326,43.828,44.0326,21800.0
2006-01-03 14:20:00,45.19,45.22,44.97,45.09,15000.0,44.0326,44.0618,43.8182,43.9351,15000.0
2006-01-03 14:30:00,45.08,45.22,45.08,45.22,10700.0,43.9254,44.0618,43.9254,44.0618,10700.0
2006-01-03 14:40:00,45.22,45.32,45.22,45.28,8600.0,44.0618,44.1592,44.0618,44.1203,8600.0
2006-01-03 14:50:00,45.29,45.36,45.28,45.36,15800.0,44.13,44.1982,44.1203,44.1982,15800.0
2006-01-03 15:00:00,45.37,45.55,45.36,45.5,15200.0,44.208,44.3834,44.1982,44.3346,15200.0
2006-01-03 15:10:00,45.48,45.55,45.39,45.39,20200.0,44.3152,44.3834,44.2275,44.2275,20200.0
2006-01-03 15:20:00,45.38,45.5,45.38,45.4,15300.0,44.2177,44.3346,44.2177,44.2372,15300.0
2006-01-03 15:30:00,45.4,45.47,45.39,45.41,17700.0,44.2372,44.3054,44.2275,44.2469,17700.0
2006-01-03 15:40:00,45.41,45.43,45.24,45.27,19800.0,44.2469,44.2664,44.0813,44.1105,19800.0
2006-01-03 15:50:00,45.26,45.29,45.19,45.27,33900.0,44.1008,44.13,44.0326,44.1105,33900.0
2006-01-04 09:30:00,45.23,45.5,45.19,45.5,16500.0,44.0716,44.3346,44.0326,44.3346,16500.0
2006-01-04 09:40:00,45.56,45.98,45.56,45.98,22500.0,44.3931,44.8023,44.3931,44.8023,22500.0
2006-01-04 09:50:00,45.99,46.0,45.91,45.95,15900.0,44.8121,44.8218,44.7341,44.7731,15900.0
2006-01-04 10:00:00,45.94,46.12,45.92,45.98,21200.0,44.7634,44.9388,44.7439,44.8023,21200.0
2006-01-04 10:10:00,45.99,46.1,45.97,46.03,22300.0,44.8121,44.9193,44.7926,44.8511,22300.0
2006-01-04 10:20:00,46.04,46.11,46.01,46.07,14500.0,44.8608,44.929,44.8316,44.89,14500.0
2006-01-04 10:30:00,46.06,46.09,46.01,46.09,19700.0,44.8803,44.9095,44.8316,44.9095,19700.0
2006-01-04 10:40:00,46.09,46.15,46.02,46.15,18600.0,44.9095,44.968,44.8413,44.968,18600.0
2006-01-04 10:50:00,46.14,46.32,46.12,46.32,22000.0,44.9582,45.1336,44.9388,45.1336,22000.0
2006-01-04 11:00:00,46.3,46.4,46.29,46.31,30900.0,45.1141,45.2116,45.1044,45.1239,30900.0
2006-01-04 11:10:00,46.3,46.36,46.3,46.31,24800.0,45.1141,45.1726,45.1141,45.1239,24800.0
2006-01-04 11:20:00,46.3,46.35,46.12,46.15,55400.0,45.1141,45.1629,44.9388,44.968,55400.0
2006-01-04 11:30:00,46.15,46.33,46.13,46.29,21400.0,44.968,45.1434,44.9485,45.1044,21400.0
2006-01-04 11:40:00,46.26,46.37,46.26,46.37,8600.0,45.0752,45.1824,45.0752,45.1824,8600.0
2006-01-04 11:50:00,46.36,46.4,46.33,46.4,16300.0,45.1726,45.2116,45.1434,45.2116,16300.0
2006-01-04 12:00:00,46.43,46.47,46.4,46.45,11100.0,45.2408,45.2798,45.2116,45.2603,11100.0
2006-01-04 12:10:00,46.44,46.49,46.41,46.49,21400.0,45.2506,45.2993,45.2213,45.2993,21400.0
2006-01-04 12:20:00,46.5,46.5,46.37,46.37,14800.0,45.309,45.309,45.1824,45.1824,14800.0
2006-01-04 12:30:00,46.36,46.65,46.35,46.61,40100.0,45.1726,45.4552,45.1629,45.4162,40100.0
2006-01-04 12:40:00,46.61,46.61,46.42,46.44,21000.0,45.4162,45.4162,45.2311,45.2506,21000.0
2006-01-04 12:50:00,46.41,46.41,46.35,46.41,22800.0,45.2213,45.2213,45.1629,45.2213,22800.0
2006-01-04 13:00:00,46.4,46.41,46.37,46.4,11300.0,45.2116,45.2213,45.1824,45.2116,11300.0
2006-01-04 13:10:00,46.41,46.44,46.38,46.39,14500.0,45.2213,45.2506,45.1921,45.2018,14500.0
2006-01-04 13:20:00,46.39,46.41,46.36,46.41,11300.0,45.2018,45.2213,45.1726,45.2213,11300.0
2006-01-04 13:30:00,46.41,46.43,46.31,46.32,21300.0,45.2213,45.2408,45.1239,45.1336,21300.0
2006-01-04 13:40:00,46.32,46.35,46.21,46.27,18000.0,45.1336,45.1629,45.0265,45.0849,18000.0
2006-01-04 13:50:00,46.34,46.36,46.2,46.27,12500.0,45.1531,45.1726,45.0167,45.0849,12500.0
2006-01-04 14:00:00,46.26,46.29,46.2,46.2,20500.0,45.0752,45.1044,45.0167,45.0167,20500.0
2006-01-04 14:10:00,46.2,46.21,46.16,46.16,21400.0,45.0167,45.0265,44.9777,44.9777,21400.0
2006-01-04 14:20:00,46.15,46.27,46.11,46.27,21400.0,44.968,45.0849,44.929,45.0849,21400.0
2006-01-04 14:30:00,46.27,46.38,46.27,46.38,9100.0,45.0849,45.1921,45.0849,45.1921,9100.0
2006-01-04 14:40:00,46.42,46.53,46.37,46.47,6700.0,45.2311,45.3383,45.1824,45.2798,6700.0
2006-01-04 14:50:00,46.47,46.47,46.33,46.33,8600.0,45.2798,45.2798,45.1434,45.1434,8600.0
2006-01-04 15:00:00,46.32,46.37,46.31,46.33,8000.0,45.1336,45.1824,45.1239,45.1434,8000.0
2006-01-04 15:10:00,46.33,46.34,46.3,46.31,6700.0,45.1434,45.1531,45.1141,45.1239,6700.0
2006-01-04 15:20:00,46.3,46.32,46.21,46.22,11200.0,45.1141,45.1336,45.0265,45.0362,11200.0
2006-01-04 15:30:00,46.22,46.32,46.21,46.22,16500.0,45.0362,45.1336,45.0265,45.0362,16500.0
2006-01-04 15:40:00,46.22,46.31,46.14,46.16,27300.0,45.0362,45.1239,44.9582,44.9777,27300.0
2006-01-04 15:50:00,46.17,46.22,46.15,46.18,48500.0,44.9875,45.0362,44.968,44.9972,48500.0
2006-01-05 09:30:00,45.85,46.06,45.85,46.05,37600.0,44.6757,44.8803,44.6757,44.8706,37600.0
2006-01-05 09:40:00,46.05,46.13,46.01,46.01,7000.0,44.8706,44.9485,44.8316,44.8316,7000.0
2006-01-05 09:50:00,46.04,46.04,45.95,45.97,14500.0,44.8608,44.8608,44.7731,44.7926,14500.0
2006-01-05 10:00:00,45.98,46.15,45.98,46.11,9300.0,44.8023,44.968,44.8023,44.929,9300.0
2006-01-05 10:10:00,46.07,46.07,45.98,46.0,4300.0,44.89,44.89,44.8023,44.8218,4300.0
2006-01-05 10:20:00,46.01,46.04,46.0,46.02,3800.0,44.8316,44.8608,44.8218,44.8413,3800.0
2006-01-05 10:30:00,46.01,46.03,45.95,45.95,8000.0,44.8316,44.8511,44.7731,44.7731,8000.0
2006-01-05 10:40:00,45.94,46.01,45.94,46.0,18800.0,44.7634,44.8316,44.7634,44.8218,18800.0
2006-01-05 10:50:00,46.01,46.02,46.0,46.02,1600.0,44.8316,44.8413,44.8218,44.8413,1600.0
2006-01-05 11:00:00,46.03,46.12,46.02,46.12,6400.0,44.8511,44.9388,44.8413,44.9388,6400.0
2006-01-05 11:10:00,46.13,46.21,46.13,46.21,5800.0,44.9485,45.0265,44.9485,45.0265,5800.0
2006-01-05 11:20:00,46.2,46.24,46.18,46.21,4800.0,45.0167,45.0557,44.9972,45.0265,4800.0
2006-01-05 11:30:00,46.2,46.22,46.15,46.15,4800.0,45.0167,45.0362,44.968,44.968,4800.0
2006-01-05 11:40:00,46.15,46.15,46.1,46.1,2000.0,44.968,44.968,44.9193,44.9193,2000.0
2006-01-05 11:50:00,46.1,46.16,46.1,46.15,2800.0,44.9193,44.9777,44.9193,44.968,2800.0
2006-01-05 12:00:00,46.14,46.16,46.09,46.16,4600.0,44.9582,44.9777,44.9095,44.9777,4600.0
2006-01-05 12:10:00,46.16,46.16,46.0,46.1,13500.0,44.9777,44.9777,44.8218,44.9193,13500.0
2006-01-05 12:20:00,46.09,46.15,46.09,46.11,4400.0,44.9095,44.968,44.9095,44.929,4400.0
2006-01-05 12:30:00,46.1,46.1,46.06,46.1,2900.0,44.9193,44.9193,44.8803,44.9193,2900.0
2006-01-05 12:40:00,46.06,46.09,46.04,46.04,1100.0,44.8803,44.9095,44.8608,44.8608,1100.0
2006-01-05 12:50:00,46.06,46.1,46.03,46.1,1600.0,44.8803,44.9193,44.8511,44.9193,1600.0
2006-01-05 13:00:00,46.07,46.1,46.06,46.09,4800.0,44.89,44.9193,44.8803,44.9095,4800.0
2006-01-05 13:10:00,46.09,46.13,46.09,46.11,3500.0,44.9095,44.9485,44.9095,44.929,3500.0
2006-01-05 13:20:00,46.15,46.15,46.1,46.1,1600.0,44.968,44.968,44.9193,44.9193,1600.0
2006-01-05 13:30:00,46.09,46.11,46.04,46.04,4400.0,44.9095,44.929,44.8608,44.8608,4400.0
2006-01-05 13:40:00,46.01,46.13,46.0,46.09,5300.0,44.8316,44.9485,44.8218,44.9095,5300.0
2006-01-05 13:50:00,46.1,46.2,46.1,46.12,6900.0,44.9193,45.0167,44.9193,44.9388,6900.0
2006-01-05 14:00:00,46.18,46.18,46.03,46.04,16600.0,44.9972,44.9972,44.8511,44.8608,16600.0
2006-01-05 14:10:00,46.08,46.2,46.08,46.14,5400.0,44.8998,45.0167,44.8998,44.9582,5400.0
2006-01-05 14:20:00,46.13,46.18,46.06,46.07,46700.0,44.9485,44.9972,44.8803,44.89,46700.0
2006-01-05 14:30:00,46.07,46.15,46.07,46.14,10500.0,44.89,44.968,44.89,44.9582,10500.0
2006-01-05 14:40:00,46.14,46.17,46.13,46.17,5400.0,44.9582,44.9875,44.9485,44.9875,5400.0
2006-01-05 14:50:00,46.18,46.18,46.14,46.16,2800.0,44.9972,44.9972,44.9582,44.9777,2800.0
2006-01-05 15:00:00,46.16,46.17,46.05,46.05,13800.0,44.9777,44.9875,44.8706,44.8706,13800.0
2006-01-05 15:10:00,46.06,46.08,46.0,46.05,10100.0,44.8803,44.8998,44.8218,44.8706,10100.0
2006-01-05 15:20:00,46.05,46.12,46.05,46.12,5000.0,44.8706,44.9388,44.8706,44.9388,5000.0
2006-01-05 15:30:00,46.13,46.15,46.11,46.13,6900.0,44.9485,44.968,44.929,44.9485,6900.0
2006-01-05 15:40:00,46.13,46.13,46.05,46.05,8100.0,44.9485,44.9485,44.8706,44.8706,8100.0
2006-01-05 15:50:00,46.05,46.11,46.05,46.11,29100.0,44.8706,44.929,44.8706,44.929,29100.0
2006-01-06 09:30:00,46.15,46.25,46.0,46.18,21900.0,44.968,45.0654,44.8218,44.9972,21900.0
2006-01-06 09:40:00,46.15,46.19,46.13,46.14,10400.0,44.968,45.007,44.9485,44.9582,10400.0
2006-01-06 09:50:00,46.14,46.2,46.08,46.2,26000.0,44.9582,45.0167,44.8998,45.0167,26000.0
2006-01-06 10:00:00,46.15,46.17,46.13,46.17,7600.0,44.968,44.9875,44.9485,44.9875,7600.0
2006-01-06 10:10:00,46.14,46.21,46.08,46.21,9800.0,44.9582,45.0265,44.8998,45.0265,9800.0
2006-01-06 10:20:00,46.18,46.25,46.17,46.2,4800.0,44.9972,45.0654,44.9875,45.0167,4800.0
2006-01-06 10:30:00,46.2,46.3,46.2,46.25,3200.0,45.0167,45.1141,45.0167,45.0654,3200.0
2006-01-06 10:40:00,46.24,46.28,46.24,46.27,5900.0,45.0557,45.0947,45.0557,45.0849,5900.0
2006-01-06 10:50:00,46.27,46.29,46.19,46.19,3400.0,45.0849,45.1044,45.007,45.007,3400.0
2006-01-06 11:00:00,46.16,46.22,46.12,46.14,8900.0,44.9777,45.0362,44.9388,44.9582,8900.0
2006-01-06 11:10:00,46.14,46.25,46.14,46.24,9200.0,44.9582,45.0654,44.9582,45.0557,9200.0
2006-01-06 11:20:00,46.24,46.25,46.23,46.23,6900.0,45.0557,45.0654,45.0459,45.0459,6900.0
2006-01-06 11:30:00,46.23,46.25,46.21,46.23,7600.0,45.0459,45.0654,45.0265,45.0459,7600.0
2006-01-06 11:40:00,46.23,46.24,46.23,46.24,4300.0,45.0459,45.0557,45.0459,45.0557,4300.0
2006-01-06 11:50:00,46.24,46.25,46.23,46.24,6900.0,45.0557,45.0654,45.0459,45.0557,6900.0
2006-01-06 12:00:00,46.24,46.38,46.24,46.38,13700.0,45.0557,45.1921,45.0557,45.1921,13700.0
2006-01-06 12:10:00,46.38,46.39,46.31,46.34,2700.0,45.1921,45.2018,45.1239,45.1531,2700.0
2006-01-06 12:20:00,46.33,46.45,46.33,46.43,4900.0,45.1434,45.2603,45.1434,45.2408,4900.0
2006-01-06 12:30:00,46.43,46.43,46.41,46.43,3200.0,45.2408,45.2408,45.2213,45.2408,3200.0
2006-01-06 12:40:00,46.43,46.46,46.36,46.37,6600.0,45.2408,45.2701,45.1726,45.1824,6600.0
2006-01-06 12:50:00,46.38,46.45,46.38,46.44,6000.0,45.1921,45.2603,45.1921,45.2506,6000.0
2006-01-06 13:00:00,46.44,46.49,46.42,46.49,3700.0,45.2506,45.2993,45.2311,45.2993,3700.0
2006-01-06 13:10:00,46.46,46.46,46.35,46.4,15500.0,45.2701,45.2701,45.1629,45.2116,15500.0
2006-01-06 13:20:00,46.39,46.45,46.32,46.35,8700.0,45.2018,45.2603,45.1336,45.1629,8700.0
2006-01-06 13:30:00,46.35,46.41,46.35,46.39,2000.0,45.1629,45.2213,45.1629,45.2018,2000.0
2006-01-06 13:40:00,46.4,46.52,46.39,46.5,6700.0,45.2116,45.3285,45.2018,45.309,6700.0
2006-01-06 13:50:00,46.53,46.61,46.5,46.61,4500.0,45.3383,45.4162,45.309,45.4162,4500.0
2006-01-06 14:00:00,46.6,46.61,46.6,46.61,4200.0,45.4065,45.4162,45.4065,45.4162,4200.0
2006-01-06 14:10:00,46.61,46.64,46.57,46.57,8500.0,45.4162,45.4454,45.3772,45.3772,8500.0
2006-01-06 14:20:00,46.57,46.61,46.57,46.61,3600.0,45.3772,45.4162,45.3772,45.4162,3600.0
2006-01-06 14:30:00,46.61,46.63,46.57,46.61,9600.0,45.4162,45.4357,45.3772,45.4162,9600.0
2006-01-06 14:40:00,46.61,46.61,46.37,46.4,6900.0,45.4162,45.4162,45.1824,45.2116,6900.0
2006-01-06 14:50:00,46.39,46.39,46.31,46.32,19300.0,45.2018,45.2018,45.1239,45.1336,19300.0
2006-01-06 15:00:00,46.33,46.45,46.32,46.42,10200.0,45.1434,45.2603,45.1336,45.2311,10200.0
2006-01-06 15:10:00,46.41,46.42,46.37,46.41,6100.0,45.2213,45.2311,45.1824,45.2213,6100.0
2006-01-06 15:20:00,46.41,46.48,46.41,46.48,6600.0,45.2213,45.2895,45.2213,45.2895,6600.0
2006-01-06 15:30:00,46.47,46.48,46.44,46.44,7500.0,45.2798,45.2895,45.2506,45.2506,7500.0
2006-01-06 15:40:00,46.44,46.47,46.37,46.37,8600.0,45.2506,45.2798,45.1824,45.1824,8600.0
2006-01-06 15:50:00,46.38,46.46,46.36,46.43,18000.0,45.1921,45.2701,45.1726,45.2408,18000.0
2006-01-09 09:30:00,46.2,46.31,46.2,46.28,31600.0,45.0167,45.1239,45.0167,45.0947,31600.0
2006-01-09 09:40:00,46.35,46.41,46.3,46.41,5300.0,45.1629,45.2213,45.1141,45.2213,5300.0
2006-01-09 09:50:00,46.41,46.6,46.41,46.6,6700.0,45.2213,45.4065,45.2213,45.4065,6700.0
2006-01-09 10:00:00,46.58,46.58,46.45,46.5,7000.0,45.387,45.387,45.2603,45.309,7000.0
2006-01-09 10:10:00,46.59,46.59,46.53,46.56,3400.0,45.3967,45.3967,45.3383,45.3675,3400.0
2006-01-09 10:20:00,46.59,46.74,46.57,46.74,10400.0,45.3967,45.5429,45.3772,45.5429,10400.0
2006-01-09 10:30:00,46.74,46.75,46.72,46.73,7600.0,45.5429,45.5526,45.5234,45.5331,7600.0
2006-01-09 10:40:00,46.73,46.77,46.69,46.77,6200.0,45.5331,45.5721,45.4942,45.5721,6200.0
2006-01-09 10:50:00,46.75,46.81,46.62,46.63,6200.0,45.5526,45.6111,45.426,45.4357,6200.0
2006-01-09 11:00:00,46.64,46.69,46.5,46.66,23300.0,45.4454,45.4942,45.309,45.4649,23300.0
2006-01-09 11:10:00,46.65,46.67,46.63,46.63,4500.0,45.4552,45.4747,45.4357,45.4357,4500.0
2006-01-09 11:20:00,46.64,46.83,46.64,46.83,7600.0,45.4454,45.6306,45.4454,45.6306,7600.0
2006-01-09 11:30:00,46.83,46.97,46.83,46.94,9600.0,45.6306,45.767,45.6306,45.7378,9600.0
2006-01-09 11:40:00,46.92,46.97,46.91,46.97,10100.0,45.7183,45.767,45.7085,45.767,10100.0
2006-01-09 11:50:00,46.97,47.1,46.93,47.1,21700.0,45.767,45.8937,45.728,45.8937,21700.0
2006-01-09 12:00:00,47.1,47.15,47.06,47.15,8600.0,45.8937,45.9424,45.8547,45.9424,8600.0
2006-01-09 12:10:00,47.15,47.21,47.02,47.02,26500.0,45.9424,46.0008,45.8157,45.8157,26500.0
2006-01-09 12:20:00,47.03,47.04,47.0,47.01,7000.0,45.8255,45.8352,45.7962,45.806,7000.0
2006-01-09 12:30:00,47.0,47.06,47.0,47.04,16500.0,45.7962,45.8547,45.7962,45.8352,16500.0
2006-01-09 12:40:00,47.05,47.05,47.01,47.02,4600.0,45.8449,45.8449,45.806,45.8157,4600.0
2006-01-09 12:50:00,47.02,47.05,46.93,47.02,28800.0,45.8157,45.8449,45.728,45.8157,28800.0
2006-01-09 13:00:00,47.03,47.26,47.03,47.23,16400.0,45.8255,46.0496,45.8255,46.0203,16400.0
2006-01-09 13:10:00,47.24,47.24,47.14,47.16,21300.0,46.0301,46.0301,45.9326,45.9521,21300.0
2006-01-09 13:20:00,47.18,47.26,47.09,47.15,14600.0,45.9716,46.0496,45.8839,45.9424,14600.0
2006-01-09 13:30:00,47.16,47.18,46.99,47.12,17600.0,45.9521,45.9716,45.7865,45.9131,17600.0
2006-01-09 13:40:00,47.1,47.13,47.08,47.13,4200.0,45.8937,45.9229,45.8742,45.9229,4200.0
2006-01-09 13:50:00,47.13,47.15,47.03,47.03,5900.0,45.9229,45.9424,45.8255,45.8255,5900.0
2006-01-09 14:00:00,47.05,47.05,47.01,47.01,4200.0,45.8449,45.8449,45.806,45.806,4200.0
2006-01-09 14:10:00,47.01,47.03,46.98,47.01,19700.0,45.806,45.8255,45.7767,45.806,19700.0
2006-01-09 14:20:00,47.0,47.02,46.98,46.99,14200.0,45.7962,45.8157,45.7767,45.7865,14200.0
2006-01-09 14:30:00,46.99,47.0,46.94,46.98,34300.0,45.7865,45.7962,45.7378,45.7767,34300.0
2006-01-09 14:40:00,46.95,47.04,46.91,46.92,15400.0,45.7475,45.8352,45.7085,45.7183,15400.0
2006-01-09 14:50:00,46.93,46.96,46.84,46.85,23500.0,45.728,45.7572,45.6403,45.6501,23500.0
2006-01-09 15:00:00,46.84,46.85,46.73,46.77,12200.0,45.6403,45.6501,45.5331,45.5721,12200.0
2006-01-09 15:10:00,46.77,46.86,46.75,46.85,21200.0,45.5721,45.6598,45.5526,45.6501,21200.0
2006-01-09 15:20:00,46.85,46.86,46.82,46.84,11500.0,45.6501,45.6598,45.6208,45.6403,11500.0
2006-01-09 15:30:00,46.83,46.95,46.83,46.94,20800.0,45.6306,45.7475,45.6306,45.7378,20800.0
2006-01-09 15:40:00,46.93,46.95,46.84,46.85,46100.0,45.728,45.7475,45.6403,45.6501,46100.0
2006-01-09 15:50:00,46.85,46.93,46.85,46.9,17700.0,45.6501,45.728,45.6501,45.6988,17700.0
2006-01-10 09:30:00,46.7,46.7,46.6,46.64,5400.0,45.5039,45.5039,45.4065,45.4454,5400.0
2006-01-10 09:40:00,46.62,46.7,46.62,46.64,2600.0,45.426,45.5039,45.426,45.4454,2600.0
2006-01-10 09:50:00,46.64,46.69,46.62,46.69,3000.0,45.4454,45.4942,45.426,45.4942,3000.0
2006-01-10 10:00:00,46.67,46.72,46.67,46.69,7200.0,45.4747,45.5234,45.4747,45.4942,7200.0
2006-01-10 10:10:00,46.71,46.84,46.71,46.84,4100.0,45.5136,45.6403,45.5136,45.6403,4100.0
2006-01-10 10:20:00,46.83,46.87,46.82,46.84,4500.0,45.6306,45.6696,45.6208,45.6403,4500.0
2006-01-10 10:30:00,46.83,46.89,46.77,46.82,14400.0,45.6306,45.689,45.5721,45.6208,14400.0
2006-01-10 10:40:00,46.84,46.84,46.76,46.76,2600.0,45.6403,45.6403,45.5624,45.5624,2600.0
2006-01-10 10:50:00,46.76,46.76,46.73,46.74,3200.0,45.5624,45.5624,45.5331,45.5429,3200.0
2006-01-10 11:00:00,46.74,46.74,46.56,46.58,14300.0,45.5429,45.5429,45.3675,45.387,14300.0
2006-01-10 11:10:00,46.58,46.61,46.58,46.58,4900.0,45.387,45.4162,45.387,45.387,4900.0
2006-01-10 11:20:00,46.6,46.61,46.58,46.6,1600.0,45.4065,45.4162,45.387,45.4065,1600.0
2006-01-10 11:30:00,46.6,46.67,46.6,46.67,2300.0,45.4065,45.4747,45.4065,45.4747,2300.0
2006-01-10 11:40:00,46.67,46.7,46.67,46.69,2100.0,45.4747,45.5039,45.4747,45.4942,2100.0
2006-01-10 11:50:00,46.69,46.74,46.69,46.74,2300.0,45.4942,45.5429,45.4942,45.5429,2300.0
2006-01-10 12:00:00,46.75,46.85,46.75,46.85,3000.0,45.5526,45.6501,45.5526,45.6501,3000.0
2006-01-10 12:10:00,46.86,46.9,46.84,46.9,6300.0,45.6598,45.6988,45.6403,45.6988,6300.0
2006-01-10 12:20:00,46.9,46.9,46.83,46.86,5200.0,45.6988,45.6988,45.6306,45.6598,5200.0
2006-01-10 12:30:00,46.87,46.93,46.87,46.93,2600.0,45.6696,45.728,45.6696,45.728,2600.0
2006-01-10 12:40:00,46.92,46.93,46.9,46.9,2000.0,45.7183,45.728,45.6988,45.6988,2000.0
2006-01-10 12:50:00,46.91,46.95,46.91,46.93,2400.0,45.7085,45.7475,45.7085,45.728,2400.0
2006-01-10 13:00:00,46.93,46.93,46.9,46.9,2800.0,45.728,45.728,45.6988,45.6988,2800.0
2006-01-10 13:10:00,46.89,46.93,46.89,46.93,2400.0,45.689,45.728,45.689,45.728,2400.0
2006-01-10 13:20:00,46.93,46.95,46.9,46.95,13300.0,45.728,45.7475,45.6988,45.7475,13300.0
2006-01-10 13:30:00,46.96,46.96,46.94,46.94,1800.0,45.7572,45.7572,45.7378,45.7378,1800.0
2006-01-10 13:40:00,46.95,46.98,46.94,46.96,38400.0,45.7475,45.7767,45.7378,45.7572,38400.0
2006-01-10 13:50:00,46.98,46.99,46.95,46.96,4800.0,45.7767,45.7865,45.7475,45.7572,4800.0
2006-01-10 14:00:00,46.95,46.98,46.91,46.93,8900.0,45.7475,45.7767,45.7085,45.728,8900.0
2006-01-10 14:10:00,46.94,46.95,46.93,46.94,2700.0,45.7378,45.7475,45.728,45.7378,2700.0
2006-01-10 14:20:00,46.95,46.95,46.9,46.91,3600.0,45.7475,45.7475,45.6988,45.7085,3600.0
2006-01-10 14:30:00,46.91,46.91,46.83,46.89,5500.0,45.7085,45.7085,45.6306,45.689,5500.0
2006-01-10 14:40:00,46.9,46.99,46.9,46.98,7400.0,45.6988,45.7865,45.6988,45.7767,7400.0
2006-01-10 14:50:00,46.98,46.98,46.94,46.94,2500.0,45.7767,45.7767,45.7378,45.7378,2500.0
2006-01-10 15:00:00,46.95,46.99,46.95,46.98,1600.0,45.7475,45.7865,45.7475,45.7767,1600.0
2006-01-10 15:10:00,46.97,46.97,46.92,46.95,10900.0,45.767,45.767,45.7183,45.7475,10900.0
2006-01-10 15:20:00,46.95,46.97,46.92,46.95,10200.0,45.7475,45.767,45.7183,45.7475,10200.0
2006-01-10 15:30:00,46.96,46.97,46.9,46.97,7000.0,45.7572,45.767,45.6988,45.767,7000.0
2006-01-10 15:40:00,46.98,46.99,46.96,46.99,5200.0,45.7767,45.7865,45.7572,45.7865,5200.0
2006-01-10 15:50:00,46.98,46.99,46.91,46.97,13900.0,45.7767,45.7865,45.7085,45.767,13900.0
2006-01-11 09:30:00,46.97,46.98,46.9,46.9,19100.0,45.767,45.7767,45.6988,45.6988,19100.0
2006-01-11 09:40:00,46.95,46.95,46.9,46.9,17800.0,45.7475,45.7475,45.6988,45.6988,17800.0
2006-01-11 09:50:00,46.93,46.94,46.88,46.92,1600.0,45.728,45.7378,45.6793,45.7183,1600.0
2006-01-11 10:00:00,46.93,46.93,46.87,46.9,3500.0,45.728,45.728,45.6696,45.6988,3500.0
2006-01-11 10:10:00,46.9,46.91,46.87,46.87,10600.0,45.6988,45.7085,45.6696,45.6696,10600.0
2006-01-11 10:20:00,46.87,46.95,46.87,46.94,4900.0,45.6696,45.7475,45.6696,45.7378,4900.0
2006-01-11 10:30:00,46.94,46.95,46.92,46.95,7800.0,45.7378,45.7475,45.7183,45.7475,7800.0
2006-01-11 10:40:00,46.95,46.98,46.94,46.95,4800.0,45.7475,45.7767,45.7378,45.7475,4800.0
2006-01-11 10:50:00,46.95,46.96,46.92,46.96,6600.0,45.7475,45.7572,45.7183,45.7572,6600.0
2006-01-11 11:00:00,46.93,47.11,46.93,47.11,46100.0,45.728,45.9034,45.728,45.9034,46100.0
2006-01-11 11:10:00,47.11,47.32,47.11,47.32,24000.0,45.9034,46.108,45.9034,46.108,24000.0
2006-01-11 11:20:00,47.34,47.55,47.34,47.5,15200.0,46.1275,46.3321,46.1275,46.2834,15200.0
2006-01-11 11:30:00,47.5,47.66,47.46,47.55,29900.0,46.2834,46.4393,46.2444,46.3321,29900.0
2006-01-11 11:40:00,47.56,47.71,47.33,47.33,21000.0,46.3419,46.488,46.1178,46.1178,21000.0
2006-01-11 11:50:00,47.34,47.4,47.32,47.4,9200.0,46.1275,46.186,46.108,46.186,9200.0
2006-01-11 12:00:00,47.39,47.68,47.39,47.65,17600.0,46.1762,46.4588,46.1762,46.4296,17600.0
2006-01-11 12:10:00,47.65,47.84,47.64,47.64,16400.0,46.4296,46.6147,46.4198,46.4198,16400.0
2006-01-11 12:20:00,47.63,47.78,47.63,47.67,14200.0,46.4101,46.5562,46.4101,46.4491,14200.0
2006-01-11 12:30:00,47.66,47.67,47.53,47.53,12000.0,46.4393,46.4491,46.3126,46.3126,12000.0
2006-01-11 12:40:00,47.53,47.88,47.49,47.6,16600.0,46.3126,46.6537,46.2737,46.3809,16600.0
2006-01-11 12:50:00,47.62,47.63,47.54,47.54,14500.0,46.4003,46.4101,46.3224,46.3224,14500.0
2006-01-11 13:00:00,47.52,47.55,47.45,47.52,12000.0,46.3029,46.3321,46.2347,46.3029,12000.0
2006-01-11 13:10:00,47.53,47.58,47.44,47.45,12000.0,46.3126,46.3614,46.225,46.2347,12000.0
2006-01-11 13:20:00,47.47,47.58,47.47,47.56,19700.0,46.2542,46.3614,46.2542,46.3419,19700.0
2006-01-11 13:30:00,47.55,47.56,47.48,47.5,15600.0,46.3321,46.3419,46.2639,46.2834,15600.0
2006-01-11 13:40:00,47.5,47.52,47.42,47.45,10300.0,46.2834,46.3029,46.2055,46.2347,10300.0
2006-01-11 13:50:00,47.46,47.58,47.46,47.48,16700.0,46.2444,46.3614,46.2444,46.2639,16700.0
2006-01-11 14:00:00,47.5,47.55,47.47,47.55,13500.0,46.2834,46.3321,46.2542,46.3321,13500.0
2006-01-11 14:10:00,47.53,47.6,47.46,47.48,18900.0,46.3126,46.3809,46.2444,46.2639,18900.0
2006-01-11 14:20:00,47.48,47.53,47.42,47.42,21400.0,46.2639,46.3126,46.2055,46.2055,21400.0
2006-01-11 14:30:00,47.43,47.54,47.43,47.54,11200.0,46.2152,46.3224,46.2152,46.3224,11200.0
2006-01-11 14:40:00,47.55,47.64,47.55,47.59,24600.0,46.3321,46.4198,46.3321,46.3711,24600.0
2006-01-11 14:50:00,47.59,47.77,47.59,47.75,20600.0,46.3711,46.5465,46.3711,46.527,20600.0
2006-01-11 15:00:00,47.75,47.85,47.75,47.84,20100.0,46.527,46.6245,46.527,46.6147,20100.0
2006-01-11 15:10:00,47.84,47.89,47.7,47.71,18400.0,46.6147,46.6634,46.4783,46.488,18400.0
2006-01-11 15:20:00,47.71,47.84,47.71,47.84,19500.0,46.488,46.6147,46.488,46.6147,19500.0
2006-01-11 15:30:00,47.83,47.86,47.76,47.78,20100.0,46.605,46.6342,46.5368,46.5562,20100.0
2006-01-11 15:40:00,47.78,47.82,47.77,47.79,25000.0,46.5562,46.5952,46.5465,46.566,25000.0
2006-01-11 15:50:00,47.79,47.8,47.72,47.77,40900.0,46.566,46.5757,46.4978,46.5465,40900.0
2006-01-12 09:30:00,47.76,47.79,47.73,47.73,14900.0,46.5368,46.566,46.5075,46.5075,14900.0
2006-01-12 09:40:00,47.72,47.72,47.62,47.63,19600.0,46.4978,46.4978,46.4003,46.4101,19600.0
2006-01-12 09:50:00,47.63,47.68,47.62,47.65,27700.0,46.4101,46.4588,46.4003,46.4296,27700.0
2006-01-12 10:00:00,47.65,47.66,47.6,47.63,16100.0,46.4296,46.4393,46.3809,46.4101,16100.0
2006-01-12 10:10:00,47.6,47.63,47.5,47.56,29600.0,46.3809,46.4101,46.2834,46.3419,29600.0
2006-01-12 10:20:00,47.53,47.53,47.47,47.5,8900.0,46.3126,46.3126,46.2542,46.2834,8900.0
2006-01-12 10:30:00,47.5,47.59,47.49,47.57,22400.0,46.2834,46.3711,46.2737,46.3516,22400.0
2006-01-12 10:40:00,47.57,47.61,47.5,47.61,31800.0,46.3516,46.3906,46.2834,46.3906,31800.0
2006-01-12 10:50:00,47.6,47.66,47.6,47.65,17500.0,46.3809,46.4393,46.3809,46.4296,17500.0
2006-01-12 11:00:00,47.65,47.65,47.59,47.59,87600.0,46.4296,46.4296,46.3711,46.3711,87600.0
2006-01-12 11:10:00,47.55,47.55,47.48,47.54,6300.0,46.3321,46.3321,46.2639,46.3224,6300.0
2006-01-12 11:20:00,47.53,47.53,47.41,47.41,55800.0,46.3126,46.3126,46.1957,46.1957,55800.0
2006-01-12 11:30:00,47.41,47.45,47.37,47.41,8000.0,46.1957,46.2347,46.1567,46.1957,8000.0
2006-01-12 11:40:00,47.42,47.49,47.42,47.48,6700.0,46.2055,46.2737,46.2055,46.2639,6700.0
2006-01-12 11:50:00,47.49,47.5,47.46,47.46,7700.0,46.2737,46.2834,46.2444,46.2444,7700.0
2006-01-12 12:00:00,47.45,47.48,47.42,47.42,7100.0,46.2347,46.2639,46.2055,46.2055,7100.0
2006-01-12 12:10:00,47.42,47.43,47.4,47.42,5000.0,46.2055,46.2152,46.186,46.2055,5000.0
2006-01-12 12:20:00,47.39,47.39,47.3,47.31,5800.0,46.1762,46.1762,46.0885,46.0983,5800.0
2006-01-12 12:30:00,47.3,47.35,47.29,47.35,4000.0,46.0885,46.1373,46.0788,46.1373,4000.0
2006-01-12 12:40:00,47.38,47.38,47.35,47.35,10000.0,46.1665,46.1665,46.1373,46.1373,10000.0
2006-01-12 12:50:00,47.35,47.35,47.23,47.23,4000.0,46.1373,46.1373,46.0203,46.0203,4000.0
2006-01-12 13:00:00,47.21,47.21,47.16,47.17,7500.0,46.0008,46.0008,45.9521,45.9619,7500.0
2006-01-12 13:10:00,47.18,47.27,47.18,47.27,5900.0,45.9716,46.0593,45.9716,46.0593,5900.0
2006-01-12 13:20:00,47.27,47.31,47.26,47.26,5100.0,46.0593,46.0983,46.0496,46.0496,5100.0
2006-01-12 13:30:00,47.27,47.28,47.27,47.28,4100.0,46.0593,46.069,46.0593,46.069,4100.0
2006-01-12 13:40:00,47.29,47.33,47.29,47.31,13700.0,46.0788,46.1178,46.0788,46.0983,13700.0
2006-01-12 13:50:00,47.3,47.3,47.25,47.25,46900.0,46.0885,46.0885,46.0398,46.0398,46900.0
2006-01-12 14:00:00,47.26,47.27,47.12,47.15,18800.0,46.0496,46.0593,45.9131,45.9424,18800.0
2006-01-12 14:10:00,47.14,47.22,47.14,47.19,12500.0,45.9326,46.0106,45.9326,45.9814,12500.0
2006-01-12 14:20:00,47.19,47.24,47.19,47.21,4900.0,45.9814,46.0301,45.9814,46.0008,4900.0
2006-01-12 14:30:00,47.21,47.21,47.15,47.15,11000.0,46.0008,46.0008,45.9424,45.9424,11000.0
2006-01-12 14:40:00,47.14,47.15,47.06,47.07,9300.0,45.9326,45.9424,45.8547,45.8644,9300.0
2006-01-12 14:50:00,47.08,47.1,47.05,47.06,10300.0,45.8742,45.8937,45.8449,45.8547,10300.0
2006-01-12 15:00:00,47.07,47.14,47.07,47.14,13800.0,45.8644,45.9326,45.8644,45.9326,13800.0
2006-01-12 15:10:00,47.14,47.15,47.11,47.11,8200.0,45.9326,45.9424,45.9034,45.9034,8200.0
2006-01-12 15:20:00,47.11,47.13,47.09,47.1,12600.0,45.9034,45.9229,45.8839,45.8937,12600.0
2006-01-12 15:30:00,47.1,47.14,47.09,47.14,14000.0,45.8937,45.9326,45.8839,45.9326,14000.0
2006-01-12 15:40:00,47.14,47.14,47.03,47.03,16300.0,45.9326,45.9326,45.8255,45.8255,16300.0
2006-01-12 15:50:00,47.03,47.03,46.99,47.0,45500.0,45.8255,45.8255,45.7865,45.7962,45500.0
2006-01-13 09:30:00,46.91,46.98,46.83,46.94,13300.0,45.7085,45.7767,45.6306,45.7378,13300.0
2006-01-13 09:40:00,46.91,46.96,46.85,46.92,5600.0,45.7085,45.7572,45.6501,45.7183,5600.0
2006-01-13 09:50:00,46.85,46.96,46.85,46.96,3700.0,45.6501,45.7572,45.6501,45.7572,3700.0
2006-01-13 10:00:00,46.96,46.96,46.8,46.83,3600.0,45.7572,45.7572,45.6013,45.6306,3600.0
2006-01-13 10:10:00,46.8,46.8,46.64,46.65,3600.0,45.6013,45.6013,45.4454,45.4552,3600.0
2006-01-13 10:20:00,46.64,46.67,46.62,46.66,5400.0,45.4454,45.4747,45.426,45.4649,5400.0
2006-01-13 10:30:00,46.67,46.73,46.67,46.72,2500.0,45.4747,45.5331,45.4747,45.5234,2500.0
2006-01-13 10:40:00,46.71,46.71,46.65,46.67,4600.0,45.5136,45.5136,45.4552,45.4747,4600.0
2006-01-13 10:50:00,46.66,46.7,46.59,46.63,9100.0,45.4649,45.5039,45.3967,45.4357,9100.0
2006-01-13 11:00:00,46.65,46.72,46.65,46.72,3800.0,45.4552,45.5234,45.4552,45.5234,3800.0
2006-01-13 11:10:00,46.72,46.87,46.72,46.87,8200.0,45.5234,45.6696,45.5234,45.6696,8200.0
2006-01-13 11:20:00,46.87,46.88,46.84,46.84,6000.0,45.6696,45.6793,45.6403,45.6403,6000.0
2006-01-13 11:30:00,46.84,46.86,46.84,46.85,4900.0,45.6403,45.6598,45.6403,45.6501,4900.0
2006-01-13 11:40:00,46.84,46.84,46.73,46.73,7500.0,45.6403,45.6403,45.5331,45.5331,7500.0
2006-01-13 11:50:00,46.76,46.79,46.73,46.78,1500.0,45.5624,45.5916,45.5331,45.5819,1500.0
2006-01-13 12:00:00,46.78,46.82,46.75,46.77,4700.0,45.5819,45.6208,45.5526,45.5721,4700.0
2006-01-13 12:10:00,46.78,46.87,46.78,46.81,3100.0,45.5819,45.6696,45.5819,45.6111,3100.0
2006-01-13 12:20:00,46.8,46.83,46.79,46.83,3400.0,45.6013,45.6306,45.5916,45.6306,3400.0
2006-01-13 12:30:00,46.8,46.83,46.76,46.77,4300.0,45.6013,45.6306,45.5624,45.5721,4300.0
2006-01-13 12:40:00,46.77,46.79,46.61,46.68,4100.0,45.5721,45.5916,45.4162,45.4844,4100.0
2006-01-13 12:50:00,46.66,46.78,46.66,46.78,3300.0,45.4649,45.5819,45.4649,45.5819,3300.0
2006-01-13 13:00:00,46.72,46.72,46.69,46.7,2700.0,45.5234,45.5234,45.4942,45.5039,2700.0
2006-01-13 13:10:00,46.69,46.69,46.65,46.67,3300.0,45.4942,45.4942,45.4552,45.4747,3300.0
2006-01-13 13:20:00,46.67,46.72,46.66,46.72,2100.0,45.4747,45.5234,45.4649,45.5234,2100.0
2006-01-13 13:30:00,46.68,46.69,46.67,46.68,1300.0,45.4844,45.4942,45.4747,45.4844,1300.0
2006-01-13 13:40:00,46.67,46.67,46.56,46.57,5600.0,45.4747,45.4747,45.3675,45.3772,5600.0
2006-01-13 13:50:00,46.58,46.66,46.56,46.66,5900.0,45.387,45.4649,45.3675,45.4649,5900.0
2006-01-13 14:00:00,46.64,46.67,46.58,46.67,4200.0,45.4454,45.4747,45.387,45.4747,4200.0
2006-01-13 14:10:00,46.67,46.68,46.56,46.68,8300.0,45.4747,45.4844,45.3675,45.4844,8300.0
2006-01-13 14:20:00,46.71,46.71,46.63,46.63,2900.0,45.5136,45.5136,45.4357,45.4357,2900.0
2006-01-13 14:30:00,46.6,46.61,46.56,46.61,8900.0,45.4065,45.4162,45.3675,45.4162,8900.0
2006-01-13 14:40:00,46.61,46.63,46.57,46.59,9500.0,45.4162,45.4357,45.3772,45.3967,9500.0
2006-01-13 14:50:00,46.59,46.67,46.59,46.67,7400.0,45.3967,45.4747,45.3967,45.4747,7400.0
2006-01-13 15:00:00,46.68,46.7,46.63,46.65,3400.0,45.4844,45.5039,45.4357,45.4552,3400.0
2006-01-13 15:10:00,46.65,46.67,46.59,46.59,2800.0,45.4552,45.4747,45.3967,45.3967,2800.0
2006-01-13 15:20:00,46.62,46.71,46.62,46.7,3500.0,45.426,45.5136,45.426,45.5039,3500.0
2006-01-13 15:30:00,46.69,46.76,46.69,46.74,2900.0,45.4942,45.5624,45.4942,45.5429,2900.0
2006-01-13 15:40:00,46.74,46.76,46.67,46.67,11100.0,45.5429,45.5624,45.4747,45.4747,11100.0
2006-01-13 15:50:00,46.67,46.75,46.65,46.69,10400.0,45.4747,45.5526,45.4552,45.4942,10400.0
2006-01-17 09:30:00,46.51,46.54,46.35,46.35,21500.0,45.3188,45.348,45.1629,45.1629,21500.0
2006-01-17 09:40:00,46.4,46.62,46.36,46.62,9900.0,45.2116,45.426,45.1726,45.426,9900.0
2006-01-17 09:50:00,46.62,46.65,46.4,46.41,28600.0,45.426,45.4552,45.2116,45.2213,28600.0
2006-01-17 10:00:00,46.4,46.45,46.4,46.44,5800.0,45.2116,45.2603,45.2116,45.2506,5800.0
2006-01-17 10:10:00,46.42,46.6,46.41,46.53,21300.0,45.2311,45.4065,45.2213,45.3383,21300.0
2006-01-17 10:20:00,46.53,46.55,46.48,46.5,9500.0,45.3383,45.3577,45.2895,45.309,9500.0
2006-01-17 10:30:00,46.5,46.57,46.48,46.57,20000.0,45.309,45.3772,45.2895,45.3772,20000.0
2006-01-17 10:40:00,46.57,46.6,46.5,46.51,24200.0,45.3772,45.4065,45.309,45.3188,24200.0
2006-01-17 10:50:00,46.53,46.55,46.49,46.51,8200.0,45.3383,45.3577,45.2993,45.3188,8200.0
2006-01-17 11:00:00,46.51,46.59,46.5,46.59,5200.0,45.3188,45.3967,45.309,45.3967,5200.0
2006-01-17 11:10:00,46.58,46.62,46.57,46.57,5200.0,45.387,45.426,45.3772,45.3772,5200.0
2006-01-17 11:20:00,46.56,46.58,46.52,46.55,4800.0,45.3675,45.387,45.3285,45.3577,4800.0
2006-01-17 11:30:00,46.53,46.56,46.51,46.53,3700.0,45.3383,45.3675,45.3188,45.3383,3700.0
2006-01-17 11:40:00,46.52,46.53,46.38,46.38,15300.0,45.3285,45.3383,45.1921,45.1921,15300.0
2006-01-17 11:50:00,46.38,46.44,46.38,46.42,3200.0,45.1921,45.2506,45.1921,45.2311,3200.0
2006-01-17 12:00:00,46.42,46.45,46.37,46.41,4600.0,45.2311,45.2603,45.1824,45.2213,4600.0
2006-01-17 12:10:00,46.44,46.48,46.44,46.46,6300.0,45.2506,45.2895,45.2506,45.2701,6300.0
2006-01-17 12:20:00,46.46,46.49,46.45,46.47,5000.0,45.2701,45.2993,45.2603,45.2798,5000.0
2006-01-17 12:30:00,46.47,46.54,46.45,46.51,33100.0,45.2798,45.348,45.2603,45.3188,33100.0
2006-01-17 12:40:00,46.5,46.52,46.48,46.48,7700.0,45.309,45.3285,45.2895,45.2895,7700.0
2006-01-17 12:50:00,46.49,46.58,46.49,46.58,15500.0,45.2993,45.387,45.2993,45.387,15500.0
2006-01-17 13:00:00,46.58,46.58,46.47,46.5,4900.0,45.387,45.387,45.2798,45.309,4900.0
2006-01-17 13:10:00,46.51,46.58,46.46,46.47,20400.0,45.3188,45.387,45.2701,45.2798,20400.0
2006-01-17 13:20:00,46.48,46.48,46.46,46.48,5700.0,45.2895,45.2895,45.2701,45.2895,5700.0
2006-01-17 13:30:00,46.46,46.49,46.45,46.49,8900.0,45.2701,45.2993,45.2603,45.2993,8900.0
2006-01-17 13:40:00,46.48,46.48,46.43,46.43,2400.0,45.2895,45.2895,45.2408,45.2408,2400.0
2006-01-17 13:50:00,46.44,46.5,46.43,46.48,7200.0,45.2506,45.309,45.2408,45.2895,7200.0
2006-01-17 14:00:00,46.49,46.5,46.45,46.47,12100.0,45.2993,45.309,45.2603,45.2798,12100.0
2006-01-17 14:10:00,46.46,46.49,46.46,46.46,3200.0,45.2701,45.2993,45.2701,45.2701,3200.0
2006-01-17 14:20:00,46.47,46.48,46.45,46.45,3100.0,45.2798,45.2895,45.2603,45.2603,3100.0
2006-01-17 14:30:00,46.45,46.5,46.45,46.5,12300.0,45.2603,45.309,45.2603,45.309,12300.0
2006-01-17 14:40:00,46.51,46.51,46.46,46.48,5800.0,45.3188,45.3188,45.2701,45.2895,5800.0
2006-01-17 14:50:00,46.48,46.49,46.47,46.49,3900.0,45.2895,45.2993,45.2798,45.2993,3900.0
2006-01-17 15:00:00,46.49,46.5,46.47,46.48,7200.0,45.2993,45.309,45.2798,45.2895,7200.0
2006-01-17 15:10:00,46.48,46.49,46.46,46.49,5000.0,45.2895,45.2993,45.2701,45.2993,5000.0
2006-01-17 15:20:00,46.49,46.49,46.48,46.49,7000.0,45.2993,45.2993,45.2895,45.2993,7000.0
2006-01-17 15:30:00,46.48,46.49,46.44,46.45,9700.0,45.2895,45.2993,45.2506,45.2603,9700.0
2006-01-17 15:40:00,46.44,46.46,46.39,46.4,9100.0,45.2506,45.2701,45.2018,45.2116,9100.0
2006-01-17 15:50:00,46.4,46.47,46.38,46.4,38800.0,45.2116,45.2798,45.1921,45.2116,38800.0
2006-01-18 09:30:00,46.2,46.2,46.05,46.05,11900.0,45.0167,45.0167,44.8706,44.8706,11900.0
2006-01-18 09:40:00,46.07,46.25,46.07,46.25,8300.0,44.89,45.0654,44.89,45.0654,8300.0
2006-01-18 09:50:00,46.28,46.29,46.18,46.23,3600.0,45.0947,45.1044,44.9972,45.0459,3600.0
2006-01-18 10:00:00,46.23,46.43,46.21,46.41,8100.0,45.0459,45.2408,45.0265,45.2213,8100.0
2006-01-18 10:10:00,46.36,46.43,46.36,46.38,4100.0,45.1726,45.2408,45.1726,45.1921,4100.0
2006-01-18 10:20:00,46.38,46.5,46.38,46.49,20100.0,45.1921,45.309,45.1921,45.2993,20100.0
2006-01-18 10:30:00,46.49,46.49,46.39,46.4,2400.0,45.2993,45.2993,45.2018,45.2116,2400.0
2006-01-18 10:40:00,46.4,46.42,46.35,46.35,3300.0,45.2116,45.2311,45.1629,45.1629,3300.0
2006-01-18 10:50:00,46.31,46.34,46.3,46.32,38600.0,45.1239,45.1531,45.1141,45.1336,38600.0
2006-01-18 11:00:00,46.32,46.35,46.3,46.34,33200.0,45.1336,45.1629,45.1141,45.1531,33200.0
2006-01-18 11:10:00,46.34,46.35,46.32,46.34,1500.0,45.1531,45.1629,45.1336,45.1531,1500.0
2006-01-18 11:20:00,46.34,46.38,46.34,46.35,10900.0,45.1531,45.1921,45.1531,45.1629,10900.0
2006-01-18 11:30:00,46.35,46.35,46.29,46.31,10400.0,45.1629,45.1629,45.1044,45.1239,10400.0
2006-01-18 11:40:00,46.3,46.32,46.3,46.31,1500.0,45.1141,45.1336,45.1141,45.1239,1500.0
2006-01-18 11:50:00,46.32,46.35,46.32,46.35,7800.0,45.1336,45.1629,45.1336,45.1629,7800.0
2006-01-18 12:00:00,46.36,46.36,46.35,46.35,2000.0,45.1726,45.1726,45.1629,45.1629,2000.0
2006-01-18 12:10:00,46.36,46.38,46.33,46.34,4800.0,45.1726,45.1921,45.1434,45.1531,4800.0
2006-01-18 12:20:00,46.35,46.37,46.3,46.33,6700.0,45.1629,45.1824,45.1141,45.1434,6700.0
2006-01-18 12:30:00,46.32,46.33,46.31,46.32,1900.0,45.1336,45.1434,45.1239,45.1336,1900.0
2006-01-18 12:40:00,46.33,46.37,46.33,46.35,3900.0,45.1434,45.1824,45.1434,45.1629,3900.0
2006-01-18 12:50:00,46.36,46.42,46.36,46.41,3000.0,45.1726,45.2311,45.1726,45.2213,3000.0
2006-01-18 13:00:00,46.42,46.42,46.41,46.42,700.0,45.2311,45.2311,45.2213,45.2311,700.0
2006-01-18 13:10:00,46.43,46.43,46.4,46.4,7600.0,45.2408,45.2408,45.2116,45.2116,7600.0
2006-01-18 13:20:00,46.4,46.4,46.26,46.26,3400.0,45.2116,45.2116,45.0752,45.0752,3400.0
2006-01-18 13:30:00,46.26,46.28,46.22,46.26,4000.0,45.0752,45.0947,45.0362,45.0752,4000.0
2006-01-18 13:40:00,46.25,46.25,46.19,46.21,8800.0,45.0654,45.0654,45.007,45.0265,8800.0
2006-01-18 13:50:00,46.21,46.23,46.17,46.23,7100.0,45.0265,45.0459,44.9875,45.0459,7100.0
2006-01-18 14:00:00,46.23,46.31,46.23,46.28,15300.0,45.0459,45.1239,45.0459,45.0947,15300.0
2006-01-18 14:10:00,46.29,46.35,46.25,46.35,10200.0,45.1044,45.1629,45.0654,45.1629,10200.0
2006-01-18 14:20:00,46.32,46.37,46.28,46.37,8200.0,45.1336,45.1824,45.0947,45.1824,8200.0
2006-01-18 14:30:00,46.37,46.4,46.37,46.39,6200.0,45.1824,45.2116,45.1824,45.2018,6200.0
2006-01-18 14:40:00,46.39,46.4,46.2,46.24,25100.0,45.2018,45.2116,45.0167,45.0557,25100.0
2006-01-18 14:50:00,46.22,46.24,46.2,46.2,13500.0,45.0362,45.0557,45.0167,45.0167,13500.0
2006-01-18 15:00:00,46.2,46.26,46.2,46.26,6900.0,45.0167,45.0752,45.0167,45.0752,6900.0
2006-01-18 15:10:00,46.27,46.3,46.19,46.24,12100.0,45.0849,45.1141,45.007,45.0557,12100.0
2006-01-18 15:20:00,46.24,46.31,46.16,46.31,12500.0,45.0557,45.1239,44.9777,45.1239,12500.0
2006-01-18 15:30:00,46.3,46.34,46.27,46.3,11400.0,45.1141,45.1531,45.0849,45.1141,11400.0
2006-01-18 15:40:00,46.3,46.36,46.24,46.25,14600.0,45.1141,45.1726,45.0557,45.0654,14600.0
2006-01-18 15:50:00,46.25,46.28,46.22,46.25,21600.0,45.0654,45.0947,45.0362,45.0654,21600.0
2006-01-19 09:30:00,46.26,46.35,46.11,46.35,6200.0,45.0752,45.1629,44.929,45.1629,6200.0
2006-01-19 09:40:00,46.32,46.7,46.26,46.67,16700.0,45.1336,45.5039,45.0752,45.4747,16700.0
2006-01-19 09:50:00,46.66,46.66,46.42,46.46,6200.0,45.4649,45.4649,45.2311,45.2701,6200.0
2006-01-19 10:00:00,46.46,46.46,46.37,46.4,8900.0,45.2701,45.2701,45.1824,45.2116,8900.0
2006-01-19 10:10:00,46.4,46.4,46.25,46.32,28300.0,45.2116,45.2116,45.0654,45.1336,28300.0
2006-01-19 10:20:00,46.32,46.34,46.21,46.21,21100.0,45.1336,45.1531,45.0265,45.0265,21100.0
2006-01-19 10:30:00,46.2,46.3,46.18,46.2,23100.0,45.0167,45.1141,44.9972,45.0167,23100.0
2006-01-19 10:40:00,46.21,46.23,46.15,46.17,12100.0,45.0265,45.0459,44.968,44.9875,12100.0
2006-01-19 10:50:00,46.18,46.2,46.03,46.1,13400.0,44.9972,45.0167,44.8511,44.9193,13400.0
2006-01-19 11:00:00,46.1,46.15,46.08,46.15,5200.0,44.9193,44.968,44.8998,44.968,5200.0
2006-01-19 11:10:00,46.15,46.25,46.15,46.19,15500.0,44.968,45.0654,44.968,45.007,15500.0
2006-01-19 11:20:00,46.19,46.29,46.19,46.29,15300.0,45.007,45.1044,45.007,45.1044,15300.0
2006-01-19 11:30:00,46.28,46.33,46.22,46.22,5100.0,45.0947,45.1434,45.0362,45.0362,5100.0
2006-01-19 11:40:00,46.21,46.25,46.21,46.25,1600.0,45.0265,45.0654,45.0265,45.0654,1600.0
2006-01-19 11:50:00,46.25,46.28,46.24,46.25,3700.0,45.0654,45.0947,45.0557,45.0654,3700.0
2006-01-19 12:00:00,46.25,46.29,46.23,46.24,5700.0,45.0654,45.1044,45.0459,45.0557,5700.0
2006-01-19 12:10:00,46.24,46.25,46.22,46.22,3100.0,45.0557,45.0654,45.0362,45.0362,3100.0
2006-01-19 12:20:00,46.22,46.22,46.19,46.2,6400.0,45.0362,45.0362,45.007,45.0167,6400.0
2006-01-19 12:30:00,46.2,46.22,46.19,46.22,3900.0,45.0167,45.0362,45.007,45.0362,3900.0
2006-01-19 12:40:00,46.2,46.29,46.2,46.25,10500.0,45.0167,45.1044,45.0167,45.0654,10500.0
2006-01-19 12:50:00,46.25,46.27,46.2,46.23,8100.0,45.0654,45.0849,45.0167,45.0459,8100.0
2006-01-19 13:00:00,46.23,46.26,46.2,46.22,11300.0,45.0459,45.0752,45.0167,45.0362,11300.0
2006-01-19 13:10:00,46.23,46.25,46.19,46.2,9700.0,45.0459,45.0654,45.007,45.0167,9700.0
2006-01-19 13:20:00,46.2,46.23,46.19,46.22,19200.0,45.0167,45.0459,45.007,45.0362,19200.0
2006-01-19 13:30:00,46.23,46.23,46.17,46.2,2700.0,45.0459,45.0459,44.9875,45.0167,2700.0
2006-01-19 13:40:00,46.2,46.26,46.18,46.2,8900.0,45.0167,45.0752,44.9972,45.0167,8900.0
2006-01-19 13:50:00,46.21,46.23,46.2,46.2,4800.0,45.0265,45.0459,45.0167,45.0167,4800.0
2006-01-19 14:00:00,46.2,46.25,46.18,46.21,13000.0,45.0167,45.0654,44.9972,45.0265,13000.0
2006-01-19 14:10:00,46.21,46.25,46.2,46.2,9200.0,45.0265,45.0654,45.0167,45.0167,9200.0
2006-01-19 14:20:00,46.2,46.22,46.14,46.19,12200.0,45.0167,45.0362,44.9582,45.007,12200.0
2006-01-19 14:30:00,46.2,46.26,46.18,46.24,6900.0,45.0167,45.0752,44.9972,45.0557,6900.0
2006-01-19 14:40:00,46.25,46.25,46.2,46.2,7200.0,45.0654,45.0654,45.0167,45.0167,7200.0
2006-01-19 14:50:00,46.2,46.3,46.19,46.3,9400.0,45.0167,45.1141,45.007,45.1141,9400.0
2006-01-19 15:00:00,46.3,46.31,46.25,46.31,22200.0,45.1141,45.1239,45.0654,45.1239,22200.0
2006-01-19 15:10:00,46.34,46.35,46.25,46.35,3500.0,45.1531,45.1629,45.0654,45.1629,3500.0
2006-01-19 15:20:00,46.36,46.39,46.34,46.36,8700.0,45.1726,45.2018,45.1531,45.1726,8700.0
2006-01-19 15:30:00,46.36,46.38,46.28,46.34,11000.0,45.1726,45.1921,45.0947,45.1531,11000.0
2006-01-19 15:40:00,46.34,46.38,46.18,46.18,14700.0,45.1531,45.1921,44.9972,44.9972,14700.0
2006-01-19 15:50:00,46.24,46.37,46.11,46.33,50300.0,45.0557,45.1824,44.929,45.1434,50300.0
2006-01-20 09:30:00,46.3,46.32,46.27,46.27,4800.0,45.1141,45.1336,45.0849,45.0849,4800.0
2006-01-20 09:40:00,46.23,46.33,46.23,46.24,1200.0,45.0459,45.1434,45.0459,45.0557,1200.0
2006-01-20 09:50:00,46.24,46.35,46.22,46.25,6600.0,45.0557,45.1629,45.0362,45.0654,6600.0
2006-01-20 10:00:00,46.26,46.33,46.25,46.33,1500.0,45.0752,45.1434,45.0654,45.1434,1500.0
2006-01-20 10:10:00,46.32,46.44,46.32,46.41,1700.0,45.1336,45.2506,45.1336,45.2213,1700.0
2006-01-20 10:20:00,46.44,46.44,46.37,46.39,3100.0,45.2506,45.2506,45.1824,45.2018,3100.0
2006-01-20 10:30:00,46.35,46.36,46.3,46.32,3000.0,45.1629,45.1726,45.1141,45.1336,3000.0
2006-01-20 10:40:00,46.3,46.31,46.24,46.27,2100.0,45.1141,45.1239,45.0557,45.0849,2100.0
2006-01-20 10:50:00,46.24,46.25,46.2,46.23,2200.0,45.0557,45.0654,45.0167,45.0459,2200.0
2006-01-20 11:00:00,46.23,46.26,46.21,46.24,2200.0,45.0459,45.0752,45.0265,45.0557,2200.0
2006-01-20 11:10:00,46.25,46.33,46.23,46.33,3400.0,45.0654,45.1434,45.0459,45.1434,3400.0
2006-01-20 11:20:00,46.31,46.33,46.23,46.33,3800.0,45.1239,45.1434,45.0459,45.1434,3800.0
2006-01-20 11:30:00,46.3,46.3,46.21,46.21,3600.0,45.1141,45.1141,45.0265,45.0265,3600.0
2006-01-20 11:40:00,46.21,46.21,46.06,46.06,8900.0,45.0265,45.0265,44.8803,44.8803,8900.0
2006-01-20 11:50:00,46.1,46.1,45.97,46.02,6700.0,44.9193,44.9193,44.7926,44.8413,6700.0
2006-01-20 12:00:00,46.02,46.1,46.02,46.05,3400.0,44.8413,44.9193,44.8413,44.8706,3400.0
2006-01-20 12:10:00,46.08,46.08,46.0,46.05,4700.0,44.8998,44.8998,44.8218,44.8706,4700.0
2006-01-20 12:20:00,46.05,46.08,46.05,46.08,2600.0,44.8706,44.8998,44.8706,44.8998,2600.0
2006-01-20 12:30:00,46.08,46.08,46.06,46.08,2600.0,44.8998,44.8998,44.8803,44.8998,2600.0
2006-01-20 12:40:00,46.08,46.09,46.07,46.07,5400.0,44.8998,44.9095,44.89,44.89,5400.0
2006-01-20 12:50:00,46.08,46.1,46.07,46.07,5200.0,44.8998,44.9193,44.89,44.89,5200.0
2006-01-20 13:00:00,46.08,46.1,46.0,46.0,15200.0,44.8998,44.9193,44.8218,44.8218,15200.0
2006-01-20 13:10:00,46.0,46.03,45.97,45.97,3400.0,44.8218,44.8511,44.7926,44.7926,3400.0
2006-01-20 13:20:00,45.96,45.97,45.96,45.96,700.0,44.7829,44.7926,44.7829,44.7829,700.0
2006-01-20 13:30:00,45.95,45.97,45.89,45.92,5700.0,44.7731,44.7926,44.7147,44.7439,5700.0
2006-01-20 13:40:00,45.91,45.95,45.9,45.9,4000.0,44.7341,44.7731,44.7244,44.7244,4000.0
2006-01-20 13:50:00,45.9,45.9,45.87,45.89,5900.0,44.7244,44.7244,44.6952,44.7147,5900.0
2006-01-20 14:00:00,45.9,45.94,45.89,45.94,6700.0,44.7244,44.7634,44.7147,44.7634,6700.0
2006-01-20 14:10:00,45.96,46.0,45.93,45.97,7600.0,44.7829,44.8218,44.7536,44.7926,7600.0
2006-01-20 14:20:00,45.98,45.99,45.92,45.99,4600.0,44.8023,44.8121,44.7439,44.8121,4600.0
2006-01-20 14:30:00,46.0,46.06,45.96,45.98,2900.0,44.8218,44.8803,44.7829,44.8023,2900.0
2006-01-20 14:40:00,45.99,45.99,45.96,45.97,3300.0,44.8121,44.8121,44.7829,44.7926,3300.0
2006-01-20 14:50:00,45.95,46.0,45.94,45.94,10000.0,44.7731,44.8218,44.7634,44.7634,10000.0
2006-01-20 15:00:00,45.93,45.97,45.9,45.97,9800.0,44.7536,44.7926,44.7244,44.7926,9800.0
2006-01-20 15:10:00,45.95,45.97,45.9,45.9,16200.0,44.7731,44.7926,44.7244,44.7244,16200.0
2006-01-20 15:20:00,45.9,45.9,45.75,45.78,9400.0,44.7244,44.7244,44.5782,44.6075,9400.0
2006-01-20 15:30:00,45.79,45.85,45.78,45.8,6100.0,44.6172,44.6757,44.6075,44.627,6100.0
2006-01-20 15:40:00,45.8,45.88,45.8,45.85,18200.0,44.627,44.7049,44.627,44.6757,18200.0
2006-01-20 15:50:00,45.85,45.86,45.75,45.75,20700.0,44.6757,44.6854,44.5782,44.5782,20700.0
2006-01-23 09:30:00,45.7,45.83,45.66,45.78,16200.0,44.5295,44.6562,44.4905,44.6075,16200.0
2006-01-23 09:40:00,45.76,45.86,45.75,45.82,3700.0,44.588,44.6854,44.5782,44.6464,3700.0
2006-01-23 09:50:00,45.81,45.81,45.78,45.78,7500.0,44.6367,44.6367,44.6075,44.6075,7500.0
2006-01-23 10:00:00,45.78,45.78,45.73,45.74,9800.0,44.6075,44.6075,44.5587,44.5685,9800.0
2006-01-23 10:10:00,45.74,45.76,45.73,45.75,3900.0,44.5685,44.588,44.5587,44.5782,3900.0
2006-01-23 10:20:00,45.75,45.79,45.73,45.77,5400.0,44.5782,44.6172,44.5587,44.5977,5400.0
2006-01-23 10:30:00,45.76,45.77,45.73,45.74,11400.0,44.588,44.5977,44.5587,44.5685,11400.0
2006-01-23 10:40:00,45.74,45.76,45.74,45.74,4300.0,44.5685,44.588,44.5685,44.5685,4300.0
2006-01-23 10:50:00,45.75,45.75,45.66,45.69,4600.0,44.5782,44.5782,44.4905,44.5198,4600.0
2006-01-23 11:00:00,45.68,45.68,45.62,45.65,7300.0,44.51,44.51,44.4516,44.4808,7300.0
2006-01-23 11:10:00,45.65,45.75,45.65,45.7,22600.0,44.4808,44.5782,44.4808,44.5295,22600.0
2006-01-23 11:20:00,45.71,45.76,45.64,45.76,6300.0,44.5393,44.588,44.4711,44.588,6300.0
2006-01-23 11:30:00,45.77,45.8,45.77,45.77,5400.0,44.5977,44.627,44.5977,44.5977,5400.0
2006-01-23 11:40:00,45.77,45.77,45.7,45.74,5800.0,44.5977,44.5977,44.5295,44.5685,5800.0
2006-01-23 11:50:00,45.74,45.81,45.74,45.8,33500.0,44.5685,44.6367,44.5685,44.627,33500.0
2006-01-23 12:00:00,45.79,45.79,45.74,45.75,4500.0,44.6172,44.6172,44.5685,44.5782,4500.0
2006-01-23 12:10:00,45.74,45.77,45.63,45.65,5800.0,44.5685,44.5977,44.4613,44.4808,5800.0
2006-01-23 12:20:00,45.66,45.71,45.66,45.71,3500.0,44.4905,44.5393,44.4905,44.5393,3500.0
2006-01-23 12:30:00,45.71,45.73,45.65,45.67,3700.0,44.5393,44.5587,44.4808,44.5003,3700.0
2006-01-23 12:40:00,45.67,45.67,45.61,45.66,38400.0,44.5003,44.5003,44.4418,44.4905,38400.0
2006-01-23 12:50:00,45.66,45.72,45.65,45.69,10600.0,44.4905,44.549,44.4808,44.5198,10600.0
2006-01-23 13:00:00,45.66,45.72,45.66,45.72,3900.0,44.4905,44.549,44.4905,44.549,3900.0
2006-01-23 13:10:00,45.74,45.77,45.71,45.76,5300.0,44.5685,44.5977,44.5393,44.588,5300.0
2006-01-23 13:20:00,45.76,45.81,45.73,45.79,7000.0,44.588,44.6367,44.5587,44.6172,7000.0
2006-01-23 13:30:00,45.76,45.82,45.76,45.79,5200.0,44.588,44.6464,44.588,44.6172,5200.0
2006-01-23 13:40:00,45.78,45.78,45.73,45.74,7200.0,44.6075,44.6075,44.5587,44.5685,7200.0
2006-01-23 13:50:00,45.75,45.76,45.73,45.74,10000.0,44.5782,44.588,44.5587,44.5685,10000.0
2006-01-23 14:00:00,45.74,45.79,45.74,45.79,7900.0,44.5685,44.6172,44.5685,44.6172,7900.0
2006-01-23 14:10:00,45.78,45.78,45.69,45.75,9300.0,44.6075,44.6075,44.5198,44.5782,9300.0
2006-01-23 14:20:00,45.75,45.76,45.69,45.69,5400.0,44.5782,44.588,44.5198,44.5198,5400.0
2006-01-23 14:30:00,45.69,45.74,45.65,45.66,7300.0,44.5198,44.5685,44.4808,44.4905,7300.0
2006-01-23 14:40:00,45.66,45.73,45.65,45.73,6900.0,44.4905,44.5587,44.4808,44.5587,6900.0
2006-01-23 14:50:00,45.71,45.75,45.65,45.75,9800.0,44.5393,44.5782,44.4808,44.5782,9800.0
2006-01-23 15:00:00,45.75,45.79,45.75,45.76,7700.0,44.5782,44.6172,44.5782,44.588,7700.0
2006-01-23 15:10:00,45.76,45.77,45.75,45.76,8700.0,44.588,44.5977,44.5782,44.588,8700.0
2006-01-23 15:20:00,45.77,45.8,45.75,45.75,13000.0,44.5977,44.627,44.5782,44.5782,13000.0
2006-01-23 15:30:00,45.76,45.8,45.75,45.75,14300.0,44.588,44.627,44.5782,44.5782,14300.0
2006-01-23 15:40:00,45.75,45.75,45.68,45.68,19500.0,44.5782,44.5782,44.51,44.51,19500.0
2006-01-23 15:50:00,45.67,45.69,45.63,45.65,23500.0,44.5003,44.5198,44.4613,44.4808,23500.0
2006-01-24 09:30:00,45.65,45.89,45.65,45.89,8600.0,44.4808,44.7147,44.4808,44.7147,8600.0
2006-01-24 09:40:00,45.88,45.96,45.87,45.96,5100.0,44.7049,44.7829,44.6952,44.7829,5100.0
2006-01-24 09:50:00,45.97,46.0,45.97,46.0,6000.0,44.7926,44.8218,44.7926,44.8218,6000.0
2006-01-24 10:00:00,45.99,46.01,45.94,45.94,6400.0,44.8121,44.8316,44.7634,44.7634,6400.0
2006-01-24 10:10:00,45.91,45.93,45.77,45.78,6400.0,44.7341,44.7536,44.5977,44.6075,6400.0
2006-01-24 10:20:00,45.76,45.78,45.61,45.68,20700.0,44.588,44.6075,44.4418,44.51,20700.0
2006-01-24 10:30:00,45.67,45.75,45.63,45.68,12100.0,44.5003,44.5782,44.4613,44.51,12100.0
2006-01-24 10:40:00,45.67,45.68,45.63,45.65,9000.0,44.5003,44.51,44.4613,44.4808,9000.0
2006-01-24 10:50:00,45.64,45.66,45.53,45.57,5500.0,44.4711,44.4905,44.3639,44.4028,5500.0
2006-01-24 11:00:00,45.58,45.58,45.37,45.37,7900.0,44.4126,44.4126,44.208,44.208,7900.0
2006-01-24 11:10:00,45.42,45.55,45.42,45.47,10300.0,44.2567,44.3834,44.2567,44.3054,10300.0
2006-01-24 11:20:00,45.43,45.54,45.43,45.54,6900.0,44.2664,44.3736,44.2664,44.3736,6900.0
2006-01-24 11:30:00,45.54,45.55,45.5,45.52,6500.0,44.3736,44.3834,44.3346,44.3541,6500.0
2006-01-24 11:40:00,45.49,45.55,45.49,45.5,3200.0,44.3249,44.3834,44.3249,44.3346,3200.0
2006-01-24 11:50:00,45.51,45.53,45.47,45.52,3200.0,44.3444,44.3639,44.3054,44.3541,3200.0
2006-01-24 12:00:00,45.51,45.64,45.51,45.64,5500.0,44.3444,44.4711,44.3444,44.4711,5500.0
2006-01-24 12:10:00,45.64,45.64,45.57,45.57,2700.0,44.4711,44.4711,44.4028,44.4028,2700.0
2006-01-24 12:20:00,45.58,45.58,45.48,45.5,4000.0,44.4126,44.4126,44.3152,44.3346,4000.0
2006-01-24 12:30:00,45.49,45.57,45.45,45.54,3500.0,44.3249,44.4028,44.2859,44.3736,3500.0
2006-01-24 12:40:00,45.54,45.56,45.52,45.56,3100.0,44.3736,44.3931,44.3541,44.3931,3100.0
2006-01-24 12:50:00,45.51,45.6,45.51,45.56,3500.0,44.3444,44.4321,44.3444,44.3931,3500.0
2006-01-24 13:00:00,45.55,45.64,45.53,45.64,3600.0,44.3834,44.4711,44.3639,44.4711,3600.0
2006-01-24 13:10:00,45.57,45.62,45.57,45.58,3500.0,44.4028,44.4516,44.4028,44.4126,3500.0
2006-01-24 13:20:00,45.59,45.64,45.59,45.64,6100.0,44.4223,44.4711,44.4223,44.4711,6100.0
2006-01-24 13:30:00,45.64,45.64,45.59,45.62,3600.0,44.4711,44.4711,44.4223,44.4516,3600.0
2006-01-24 13:40:00,45.58,45.58,45.54,45.54,3100.0,44.4126,44.4126,44.3736,44.3736,3100.0
2006-01-24 13:50:00,45.54,45.59,45.54,45.59,16200.0,44.3736,44.4223,44.3736,44.4223,16200.0
2006-01-24 14:00:00,45.61,45.64,45.55,45.59,22500.0,44.4418,44.4711,44.3834,44.4223,22500.0
2006-01-24 14:10:00,45.58,45.63,45.57,45.57,9600.0,44.4126,44.4613,44.4028,44.4028,9600.0
2006-01-24 14:20:00,45.59,45.6,45.47,45.59,8200.0,44.4223,44.4321,44.3054,44.4223,8200.0
2006-01-24 14:30:00,45.55,45.59,45.51,45.55,6200.0,44.3834,44.4223,44.3444,44.3834,6200.0
2006-01-24 14:40:00,45.54,45.56,45.51,45.52,4400.0,44.3736,44.3931,44.3444,44.3541,4400.0
2006-01-24 14:50:00,45.52,45.56,45.48,45.48,7200.0,44.3541,44.3931,44.3152,44.3152,7200.0
2006-01-24 15:00:00,45.49,45.52,45.47,45.47,10800.0,44.3249,44.3541,44.3054,44.3054,10800.0
2006-01-24 15:10:00,45.45,45.48,45.45,45.48,5800.0,44.2859,44.3152,44.2859,44.3152,5800.0
2006-01-24 15:20:00,45.48,45.5,45.47,45.49,15100.0,44.3152,44.3346,44.3054,44.3249,15100.0
2006-01-24 15:30:00,45.5,45.5,45.48,45.49,14200.0,44.3346,44.3346,44.3152,44.3249,14200.0
2006-01-24 15:40:00,45.49,45.5,45.48,45.5,24100.0,44.3249,44.3346,44.3152,44.3346,24100.0
2006-01-24 15:50:00,45.49,45.49,45.44,45.45,45100.0,44.3249,44.3249,44.2762,44.2859,45100.0
2006-01-25 09:30:00,45.4,45.5,45.3,45.31,13400.0,44.2372,44.3346,44.1398,44.1495,13400.0
2006-01-25 09:40:00,45.31,45.31,45.26,45.3,27000.0,44.1495,44.1495,44.1008,44.1398,27000.0
2006-01-25 09:50:00,45.31,45.4,45.29,45.3,4200.0,44.1495,44.2372,44.13,44.1398,4200.0
2006-01-25 10:00:00,45.28,45.35,45.16,45.16,9200.0,44.1203,44.1885,44.0033,44.0033,9200.0
2006-01-25 10:10:00,45.15,45.2,45.09,45.15,5000.0,43.9936,44.0423,43.9351,43.9936,5000.0
2006-01-25 10:20:00,45.12,45.12,44.93,45.0,48800.0,43.9644,43.9644,43.7792,43.8474,48800.0
2006-01-25 10:30:00,44.9,45.2,44.9,45.11,8200.0,43.75,44.0423,43.75,43.9546,8200.0
2006-01-25 10:40:00,45.13,45.16,45.1,45.12,5100.0,43.9741,44.0033,43.9449,43.9644,5100.0
2006-01-25 10:50:00,45.14,45.19,45.14,45.19,2300.0,43.9839,44.0326,43.9839,44.0326,2300.0
2006-01-25 11:00:00,45.19,45.26,45.14,45.26,25800.0,44.0326,44.1008,43.9839,44.1008,25800.0
2006-01-25 11:10:00,45.29,45.67,45.29,45.61,87100.0,44.13,44.5003,44.13,44.4418,87100.0
2006-01-25 11:20:00,45.61,45.72,45.4,45.4,17800.0,44.4418,44.549,44.2372,44.2372,17800.0
2006-01-25 11:30:00,45.44,45.44,45.16,45.22,9500.0,44.2762,44.2762,44.0033,44.0618,9500.0
2006-01-25 11:40:00,45.2,45.2,45.1,45.1,1500.0,44.0423,44.0423,43.9449,43.9449,1500.0
2006-01-25 11:50:00,45.06,45.27,45.06,45.19,5300.0,43.9059,44.1105,43.9059,44.0326,5300.0
2006-01-25 12:00:00,45.23,45.24,45.14,45.19,3900.0,44.0716,44.0813,43.9839,44.0326,3900.0
2006-01-25 12:10:00,45.18,45.18,45.06,45.17,5300.0,44.0228,44.0228,43.9059,44.0131,5300.0
2006-01-25 12:20:00,45.14,45.15,44.98,44.98,2300.0,43.9839,43.9936,43.828,43.828,2300.0
2006-01-25 12:30:00,45.01,45.1,45.01,45.09,6700.0,43.8572,43.9449,43.8572,43.9351,6700.0
2006-01-25 12:40:00,45.07,45.21,45.05,45.18,7600.0,43.9157,44.0521,43.8962,44.0228,7600.0
2006-01-25 12:50:00,45.17,45.27,45.17,45.26,20200.0,44.0131,44.1105,44.0131,44.1008,20200.0
2006-01-25 13:00:00,45.26,45.27,45.1,45.2,23300.0,44.1008,44.1105,43.9449,44.0423,23300.0
2006-01-25 13:10:00,45.2,45.2,45.17,45.18,3600.0,44.0423,44.0423,44.0131,44.0228,3600.0
2006-01-25 13:20:00,45.18,45.21,45.17,45.2,35300.0,44.0228,44.0521,44.0131,44.0423,35300.0
2006-01-25 13:30:00,45.17,45.3,45.17,45.27,7000.0,44.0131,44.1398,44.0131,44.1105,7000.0
2006-01-25 13:40:00,45.27,45.39,45.27,45.34,12200.0,44.1105,44.2275,44.1105,44.1787,12200.0
2006-01-25 13:50:00,45.34,45.43,45.31,45.42,11600.0,44.1787,44.2664,44.1495,44.2567,11600.0
2006-01-25 14:00:00,45.43,45.43,45.31,45.34,19400.0,44.2664,44.2664,44.1495,44.1787,19400.0
2006-01-25 14:10:00,45.33,45.41,45.33,45.41,7000.0,44.169,44.2469,44.169,44.2469,7000.0
2006-01-25 14:20:00,45.42,45.42,45.37,45.41,10000.0,44.2567,44.2567,44.208,44.2469,10000.0
2006-01-25 14:30:00,45.4,45.41,45.26,45.31,16400.0,44.2372,44.2469,44.1008,44.1495,16400.0
2006-01-25 14:40:00,45.31,45.37,45.29,45.33,12800.0,44.1495,44.208,44.13,44.169,12800.0
2006-01-25 14:50:00,45.34,45.36,45.3,45.35,17000.0,44.1787,44.1982,44.1398,44.1885,17000.0
2006-01-25 15:00:00,45.35,45.37,45.25,45.26,18300.0,44.1885,44.208,44.091,44.1008,18300.0
2006-01-25 15:10:00,45.25,45.29,45.16,45.2,23100.0,44.091,44.13,44.0033,44.0423,23100.0
2006-01-25 15:20:00,45.2,45.2,45.17,45.2,9600.0,44.0423,44.0423,44.0131,44.0423,9600.0
2006-01-25 15:30:00,45.2,45.2,45.13,45.17,16500.0,44.0423,44.0423,43.9741,44.0131,16500.0
2006-01-25 15:40:00,45.17,45.2,45.17,45.19,12700.0,44.0131,44.0423,44.0131,44.0326,12700.0
2006-01-25 15:50:00,45.18,45.31,45.18,45.28,37800.0,44.0228,44.1495,44.0228,44.1203,37800.0
2006-01-26 09:30:00,45.75,46.23,45.5,46.01,36100.0,44.5782,45.0459,44.3346,44.8316,36100.0
2006-01-26 09:40:00,45.9,45.97,45.41,45.66,28000.0,44.7244,44.7926,44.2469,44.4905,28000.0
2006-01-26 09:50:00,45.65,45.65,45.25,45.31,15600.0,44.4808,44.4808,44.091,44.1495,15600.0
2006-01-26 10:00:00,45.34,45.34,45.02,45.1,24200.0,44.1787,44.1787,43.8669,43.9449,24200.0
2006-01-26 10:10:00,45.11,45.21,44.98,45.0,10600.0,43.9546,44.0521,43.828,43.8474,10600.0
2006-01-26 10:20:00,45.0,45.06,45.0,45.02,10900.0,43.8474,43.9059,43.8474,43.8669,10900.0
2006-01-26 10:30:00,45.01,45.07,44.9,44.9,17100.0,43.8572,43.9157,43.75,43.75,17100.0
2006-01-26 10:40:00,44.9,44.98,44.86,44.87,22300.0,43.75,43.828,43.711,43.7208,22300.0
2006-01-26 10:50:00,44.87,44.92,44.87,44.91,18000.0,43.7208,43.7695,43.7208,43.7598,18000.0
2006-01-26 11:00:00,44.86,44.91,44.65,44.66,21600.0,43.711,43.7598,43.5064,43.5162,21600.0
2006-01-26 11:10:00,44.67,44.67,44.49,44.62,24100.0,43.5259,43.5259,43.3505,43.4772,24100.0
2006-01-26 11:20:00,44.6,44.91,44.59,44.91,19400.0,43.4577,43.7598,43.4479,43.7598,19400.0
2006-01-26 11:30:00,44.91,45.25,44.91,45.25,24400.0,43.7598,44.091,43.7598,44.091,24400.0
2006-01-26 11:40:00,45.25,45.29,45.12,45.16,13200.0,44.091,44.13,43.9644,44.0033,13200.0
2006-01-26 11:50:00,45.15,45.15,45.0,45.04,6100.0,43.9936,43.9936,43.8474,43.8864,6100.0
2006-01-26 12:00:00,45.03,45.04,44.99,45.01,16100.0,43.8767,43.8864,43.8377,43.8572,16100.0
2006-01-26 12:10:00,44.99,45.0,44.98,44.99,25900.0,43.8377,43.8474,43.828,43.8377,25900.0
2006-01-26 12:20:00,44.98,45.0,44.9,44.94,32400.0,43.828,43.8474,43.75,43.789,32400.0
2006-01-26 12:30:00,44.9,44.9,44.73,44.74,7600.0,43.75,43.75,43.5844,43.5941,7600.0
2006-01-26 12:40:00,44.76,44.93,44.76,44.82,17900.0,43.6136,43.7792,43.6136,43.6721,17900.0
2006-01-26 12:50:00,44.82,44.86,44.73,44.78,9600.0,43.6721,43.711,43.5844,43.6331,9600.0
2006-01-26 13:00:00,44.78,44.84,44.77,44.8,9300.0,43.6331,43.6915,43.6233,43.6526,9300.0
2006-01-26 13:10:00,44.8,45.1,44.79,44.94,35800.0,43.6526,43.9449,43.6428,43.789,35800.0
2006-01-26 13:20:00,44.94,44.95,44.82,44.82,9500.0,43.789,43.7987,43.6721,43.6721,9500.0
2006-01-26 13:30:00,44.82,44.86,44.77,44.85,7700.0,43.6721,43.711,43.6233,43.7013,7700.0
2006-01-26 13:40:00,44.86,44.9,44.86,44.86,9400.0,43.711,43.75,43.711,43.711,9400.0
2006-01-26 13:50:00,44.85,44.85,44.8,44.83,15400.0,43.7013,43.7013,43.6526,43.6818,15400.0
2006-01-26 14:00:00,44.83,44.85,44.82,44.82,14400.0,43.6818,43.7013,43.6721,43.6721,14400.0
2006-01-26 14:10:00,44.83,44.83,44.78,44.81,10100.0,43.6818,43.6818,43.6331,43.6623,10100.0
2006-01-26 14:20:00,44.79,44.8,44.76,44.79,10300.0,43.6428,43.6526,43.6136,43.6428,10300.0
2006-01-26 14:30:00,44.78,44.8,44.77,44.8,10200.0,43.6331,43.6526,43.6233,43.6526,10200.0
2006-01-26 14:40:00,44.8,44.84,44.78,44.78,17000.0,43.6526,43.6915,43.6331,43.6331,17000.0
2006-01-26 14:50:00,44.79,44.8,44.75,44.77,48400.0,43.6428,43.6526,43.6038,43.6233,48400.0
2006-01-26 15:00:00,44.77,44.79,44.75,44.78,12400.0,43.6233,43.6428,43.6038,43.6331,12400.0
2006-01-26 15:10:00,44.76,44.78,44.63,44.74,56900.0,43.6136,43.6331,43.4869,43.5941,56900.0
2006-01-26 15:20:00,44.73,44.75,44.7,44.71,23500.0,43.5844,43.6038,43.5551,43.5649,23500.0
2006-01-26 15:30:00,44.71,44.8,44.67,44.69,36900.0,43.5649,43.6526,43.5259,43.5454,36900.0
2006-01-26 15:40:00,44.69,44.7,44.56,44.58,33800.0,43.5454,43.5551,43.4187,43.4382,33800.0
2006-01-26 15:50:00,44.56,44.62,44.56,44.59,38800.0,43.4187,43.4772,43.4187,43.4479,38800.0
2006-01-27 09:30:00,44.53,44.56,44.45,44.5,16600.0,43.3895,43.4187,43.3115,43.3603,16600.0
2006-01-27 09:40:00,44.5,44.65,44.5,44.63,11100.0,43.3603,43.5064,43.3603,43.4869,11100.0
2006-01-27 09:50:00,44.6,44.6,44.49,44.52,17400.0,43.4577,43.4577,43.3505,43.3797,17400.0
2006-01-27 10:00:00,44.53,44.54,44.52,44.52,13700.0,43.3895,43.3992,43.3797,43.3797,13700.0
2006-01-27 10:10:00,44.52,44.56,44.52,44.54,35200.0,43.3797,43.4187,43.3797,43.3992,35200.0
2006-01-27 10:20:00,44.54,44.57,44.5,44.57,19000.0,43.3992,43.4285,43.3603,43.4285,19000.0
2006-01-27 10:30:00,44.57,44.69,44.54,44.68,10600.0,43.4285,43.5454,43.3992,43.5356,10600.0
2006-01-27 10:40:00,44.68,44.72,44.66,44.71,22800.0,43.5356,43.5746,43.5162,43.5649,22800.0
2006-01-27 10:50:00,44.72,44.73,44.64,44.64,20400.0,43.5746,43.5844,43.4967,43.4967,20400.0
2006-01-27 11:00:00,44.65,44.66,44.64,44.64,19500.0,43.5064,43.5162,43.4967,43.4967,19500.0
2006-01-27 11:10:00,44.65,44.65,44.62,44.62,30300.0,43.5064,43.5064,43.4772,43.4772,30300.0
2006-01-27 11:20:00,44.62,44.63,44.61,44.63,13300.0,43.4772,43.4869,43.4674,43.4869,13300.0
2006-01-27 11:30:00,44.63,44.67,44.56,44.67,40000.0,43.4869,43.5259,43.4187,43.5259,40000.0
2006-01-27 11:40:00,44.67,44.71,44.62,44.69,17300.0,43.5259,43.5649,43.4772,43.5454,17300.0
2006-01-27 11:50:00,44.69,44.85,44.69,44.85,26800.0,43.5454,43.7013,43.5454,43.7013,26800.0
2006-01-27 12:00:00,44.85,44.94,44.85,44.94,12500.0,43.7013,43.789,43.7013,43.789,12500.0
2006-01-27 12:10:00,44.95,44.95,44.88,44.88,11500.0,43.7987,43.7987,43.7305,43.7305,11500.0
2006-01-27 12:20:00,44.88,44.89,44.69,44.69,15500.0,43.7305,43.7403,43.5454,43.5454,15500.0
2006-01-27 12:30:00,44.69,44.69,44.61,44.63,25600.0,43.5454,43.5454,43.4674,43.4869,25600.0
2006-01-27 12:40:00,44.63,44.65,44.6,44.65,7200.0,43.4869,43.5064,43.4577,43.5064,7200.0
2006-01-27 12:50:00,44.65,44.76,44.63,44.71,15300.0,43.5064,43.6136,43.4869,43.5649,15300.0
2006-01-27 13:00:00,44.75,44.78,44.71,44.78,8400.0,43.6038,43.6331,43.5649,43.6331,8400.0
2006-01-27 13:10:00,44.78,44.8,44.75,44.8,10100.0,43.6331,43.6526,43.6038,43.6526,10100.0
2006-01-27 13:20:00,44.8,44.8,44.78,44.79,10200.0,43.6526,43.6526,43.6331,43.6428,10200.0
2006-01-27 13:30:00,44.78,44.79,44.75,44.77,12800.0,43.6331,43.6428,43.6038,43.6233,12800.0
2006-01-27 13:40:00,44.78,44.79,44.78,44.78,11900.0,43.6331,43.6428,43.6331,43.6331,11900.0
2006-01-27 13:50:00,44.78,44.79,44.77,44.77,9500.0,43.6331,43.6428,43.6233,43.6233,9500.0
2006-01-27 14:00:00,44.77,44.79,44.77,44.79,13100.0,43.6233,43.6428,43.6233,43.6428,13100.0
2006-01-27 14:10:00,44.79,44.79,44.76,44.78,13500.0,43.6428,43.6428,43.6136,43.6331,13500.0
2006-01-27 14:20:00,44.78,44.79,44.78,44.79,11300.0,43.6331,43.6428,43.6331,43.6428,11300.0
2006-01-27 14:30:00,44.79,44.8,44.74,44.76,17500.0,43.6428,43.6526,43.5941,43.6136,17500.0
2006-01-27 14:40:00,44.76,44.8,44.76,44.79,16300.0,43.6136,43.6526,43.6136,43.6428,16300.0
2006-01-27 14:50:00,44.79,44.85,44.79,44.85,10900.0,43.6428,43.7013,43.6428,43.7013,10900.0
2006-01-27 15:00:00,44.85,44.85,44.83,44.85,9200.0,43.7013,43.7013,43.6818,43.7013,9200.0
2006-01-27 15:10:00,44.85,44.93,44.85,44.93,8900.0,43.7013,43.7792,43.7013,43.7792,8900.0
2006-01-27 15:20:00,44.92,44.92,44.89,44.91,9400.0,43.7695,43.7695,43.7403,43.7598,9400.0
2006-01-27 15:30:00,44.91,44.96,44.91,44.94,9700.0,43.7598,43.8085,43.7598,43.789,9700.0
2006-01-27 15:40:00,44.94,45.01,44.93,45.01,21900.0,43.789,43.8572,43.7792,43.8572,21900.0
2006-01-27 15:50:00,45.01,45.03,44.84,44.84,45800.0,43.8572,43.8767,43.6915,43.6915,45800.0
2006-01-30 09:30:00,45.0,45.15,45.0,45.0,19500.0,43.8474,43.9936,43.8474,43.8474,19500.0
2006-01-30 09:40:00,45.02,45.02,44.77,44.8,40000.0,43.8669,43.8669,43.6233,43.6526,40000.0
2006-01-30 09:50:00,44.8,44.8,44.64,44.64,27700.0,43.6526,43.6526,43.4967,43.4967,27700.0
2006-01-30 10:00:00,44.64,44.64,44.59,44.6,18900.0,43.4967,43.4967,43.4479,43.4577,18900.0
2006-01-30 10:10:00,44.6,44.64,44.47,44.52,22200.0,43.4577,43.4967,43.331,43.3797,22200.0
2006-01-30 10:20:00,44.47,44.47,44.32,44.47,17200.0,43.331,43.331,43.1849,43.331,17200.0
2006-01-30 10:30:00,44.46,44.46,44.39,44.42,11600.0,43.3213,43.3213,43.2531,43.2823,11600.0
2006-01-30 10:40:00,44.42,44.42,44.27,44.28,20300.0,43.2823,43.2823,43.1361,43.1459,20300.0
2006-01-30 10:50:00,44.26,44.27,44.14,44.19,17500.0,43.1264,43.1361,43.0095,43.0582,17500.0
2006-01-30 11:00:00,44.2,44.2,44.13,44.19,16800.0,43.0679,43.0679,42.9997,43.0582,16800.0
2006-01-30 11:10:00,44.17,44.2,44.14,44.15,9200.0,43.0387,43.0679,43.0095,43.0192,9200.0
2006-01-30 11:20:00,44.16,44.16,43.94,43.97,43900.0,43.029,43.029,42.8146,42.8438,43900.0
2006-01-30 11:30:00,43.97,43.99,43.95,43.97,17500.0,42.8438,42.8633,42.8243,42.8438,17500.0
2006-01-30 11:40:00,43.98,44.0,43.97,44.0,10000.0,42.8536,42.8731,42.8438,42.8731,10000.0
2006-01-30 11:50:00,44.0,44.0,43.96,43.99,15000.0,42.8731,42.8731,42.8341,42.8633,15000.0
2006-01-30 12:00:00,43.98,43.99,43.92,43.99,15600.0,42.8536,42.8633,42.7951,42.8633,15600.0
2006-01-30 12:10:00,43.99,44.08,43.99,44.08,19100.0,42.8633,42.951,42.8633,42.951,19100.0
2006-01-30 12:20:00,44.08,44.08,44.01,44.05,9700.0,42.951,42.951,42.8828,42.9218,9700.0
2006-01-30 12:30:00,44.05,44.09,44.02,44.07,6600.0,42.9218,42.9608,42.8925,42.9413,6600.0
2006-01-30 12:40:00,44.07,44.1,44.03,44.03,11500.0,42.9413,42.9705,42.9023,42.9023,11500.0
2006-01-30 12:50:00,44.04,44.16,44.04,44.16,17500.0,42.912,43.029,42.912,43.029,17500.0
2006-01-30 13:00:00,44.18,44.22,44.13,44.22,17300.0,43.0484,43.0874,42.9997,43.0874,17300.0
2006-01-30 13:10:00,44.22,44.22,44.02,44.02,26200.0,43.0874,43.0874,42.8925,42.8925,26200.0
2006-01-30 13:20:00,44.01,44.13,44.01,44.02,23200.0,42.8828,42.9997,42.8828,42.8925,23200.0
2006-01-30 13:30:00,44.01,44.04,43.87,44.01,35600.0,42.8828,42.912,42.7464,42.8828,35600.0
2006-01-30 13:40:00,44.02,44.08,44.01,44.07,10600.0,42.8925,42.951,42.8828,42.9413,10600.0
2006-01-30 13:50:00,44.07,44.09,44.04,44.05,8400.0,42.9413,42.9608,42.912,42.9218,8400.0
2006-01-30 14:00:00,44.06,44.12,44.03,44.12,10200.0,42.9315,42.99,42.9023,42.99,10200.0
2006-01-30 14:10:00,44.12,44.12,44.05,44.12,13200.0,42.99,42.99,42.9218,42.99,13200.0
2006-01-30 14:20:00,44.12,44.16,44.0,44.15,11100.0,42.99,43.029,42.8731,43.0192,11100.0
2006-01-30 14:30:00,44.15,44.19,44.1,44.19,9400.0,43.0192,43.0582,42.9705,43.0582,9400.0
2006-01-30 14:40:00,44.17,44.17,44.05,44.05,13400.0,43.0387,43.0387,42.9218,42.9218,13400.0
2006-01-30 14:50:00,44.05,44.1,44.0,44.09,8900.0,42.9218,42.9705,42.8731,42.9608,8900.0
2006-01-30 15:00:00,44.09,44.09,44.0,44.05,14200.0,42.9608,42.9608,42.8731,42.9218,14200.0
2006-01-30 15:10:00,44.06,44.09,44.05,44.05,15700.0,42.9315,42.9608,42.9218,42.9218,15700.0
2006-01-30 15:20:00,44.05,44.1,44.04,44.09,15600.0,42.9218,42.9705,42.912,42.9608,15600.0
2006-01-30 15:30:00,44.09,44.1,44.06,44.09,15900.0,42.9608,42.9705,42.9315,42.9608,15900.0
2006-01-30 15:40:00,44.08,44.08,44.0,44.06,22400.0,42.951,42.951,42.8731,42.9315,22400.0
2006-01-30 15:50:00,44.07,44.15,44.05,44.14,32900.0,42.9413,43.0192,42.9218,43.0095,32900.0
2006-01-31 09:30:00,44.07,44.11,43.77,43.81,9500.0,42.9413,42.9802,42.6489,42.6879,9500.0
2006-01-31 09:40:00,43.89,43.89,43.79,43.81,4400.0,42.7659,42.7659,42.6684,42.6879,4400.0
2006-01-31 09:50:00,43.83,43.83,43.77,43.77,2300.0,42.7074,42.7074,42.6489,42.6489,2300.0
2006-01-31 10:00:00,43.73,43.84,43.7,43.71,14600.0,42.61,42.7172,42.5807,42.5905,14600.0
2006-01-31 10:10:00,43.71,43.77,43.69,43.77,6300.0,42.5905,42.6489,42.571,42.6489,6300.0
2006-01-31 10:20:00,43.76,43.79,43.74,43.78,8000.0,42.6392,42.6684,42.6197,42.6587,8000.0
2006-01-31 10:30:00,43.78,43.83,43.78,43.83,6800.0,42.6587,42.7074,42.6587,42.7074,6800.0
2006-01-31 10:40:00,43.83,43.93,43.81,43.93,6200.0,42.7074,42.8049,42.6879,42.8049,6200.0
2006-01-31 10:50:00,43.93,43.96,43.92,43.94,5600.0,42.8049,42.8341,42.7951,42.8146,5600.0
2006-01-31 11:00:00,43.94,43.95,43.89,43.93,6400.0,42.8146,42.8243,42.7659,42.8049,6400.0
2006-01-31 11:10:00,43.94,44.0,43.92,43.98,6700.0,42.8146,42.8731,42.7951,42.8536,6700.0
2006-01-31 11:20:00,43.98,44.04,43.96,43.97,6300.0,42.8536,42.912,42.8341,42.8438,6300.0
2006-01-31 11:30:00,43.97,44.04,43.97,44.02,7000.0,42.8438,42.912,42.8438,42.8925,7000.0
2006-01-31 11:40:00,44.0,44.14,44.0,44.14,5600.0,42.8731,43.0095,42.8731,43.0095,5600.0
2006-01-31 11:50:00,44.15,44.15,44.12,44.12,7000.0,43.0192,43.0192,42.99,42.99,7000.0
2006-01-31 12:00:00,44.14,44.16,44.13,44.14,9800.0,43.0095,43.029,42.9997,43.0095,9800.0
2006-01-31 12:10:00,44.14,44.18,44.14,44.18,3000.0,43.0095,43.0484,43.0095,43.0484,3000.0
2006-01-31 12:20:00,44.16,44.17,44.12,44.13,5900.0,43.029,43.0387,42.99,42.9997,5900.0
2006-01-31 12:30:00,44.14,44.14,44.12,44.14,6200.0,43.0095,43.0095,42.99,43.0095,6200.0
2006-01-31 12:40:00,44.17,44.21,44.17,44.2,8200.0,43.0387,43.0777,43.0387,43.0679,8200.0
2006-01-31 12:50:00,44.2,44.2,44.16,44.17,4000.0,43.0679,43.0679,43.029,43.0387,4000.0
2006-01-31 13:00:00,44.17,44.21,44.14,44.21,4200.0,43.0387,43.0777,43.0095,43.0777,4200.0
2006-01-31 13:10:00,44.21,44.21,44.18,44.19,3400.0,43.0777,43.0777,43.0484,43.0582,3400.0
2006-01-31 13:20:00,44.2,44.25,44.19,44.25,8800.0,43.0679,43.1167,43.0582,43.1167,8800.0
2006-01-31 13:30:00,44.24,44.33,44.24,44.33,9600.0,43.1069,43.1946,43.1069,43.1946,9600.0
2006-01-31 13:40:00,44.33,44.33,44.29,44.3,6200.0,43.1946,43.1946,43.1556,43.1654,6200.0
2006-01-31 13:50:00,44.3,44.31,44.2,44.26,12200.0,43.1654,43.1751,43.0679,43.1264,12200.0
2006-01-31 14:00:00,44.22,44.26,44.2,44.23,22300.0,43.0874,43.1264,43.0679,43.0972,22300.0
2006-01-31 14:10:00,44.25,44.25,44.02,44.04,10300.0,43.1167,43.1167,42.8925,42.912,10300.0
2006-01-31 14:20:00,44.04,44.26,44.04,44.26,12500.0,42.912,43.1264,42.912,43.1264,12500.0
2006-01-31 14:30:00,44.25,44.25,44.2,44.22,4600.0,43.1167,43.1167,43.0679,43.0874,4600.0
2006-01-31 14:40:00,44.25,44.28,44.24,44.26,4500.0,43.1167,43.1459,43.1069,43.1264,4500.0
2006-01-31 14:50:00,44.26,44.3,44.25,44.3,12900.0,43.1264,43.1654,43.1167,43.1654,12900.0
2006-01-31 15:00:00,44.3,44.3,44.26,44.29,31200.0,43.1654,43.1654,43.1264,43.1556,31200.0
2006-01-31 15:10:00,44.29,44.3,44.25,44.26,7400.0,43.1556,43.1654,43.1167,43.1264,7400.0
2006-01-31 15:20:00,44.26,44.3,44.26,44.3,13300.0,43.1264,43.1654,43.1264,43.1654,13300.0
2006-01-31 15:30:00,44.3,44.33,44.28,44.28,18200.0,43.1654,43.1946,43.1459,43.1459,18200.0
2006-01-31 15:40:00,44.28,44.28,44.21,44.27,16200.0,43.1459,43.1459,43.0777,43.1361,16200.0
2006-01-31 15:50:00,44.26,44.28,44.23,44.27,30900.0,43.1264,43.1459,43.0972,43.1361,30900.0
2006-02-01 09:30:00,44.26,44.35,44.22,44.29,11400.0,43.1264,43.2141,43.0874,43.1556,11400.0
2006-02-01 09:40:00,44.26,44.4,44.26,44.39,13500.0,43.1264,43.2628,43.1264,43.2531,13500.0
2006-02-01 09:50:00,44.4,44.4,44.37,44.38,13800.0,43.2628,43.2628,43.2336,43.2433,13800.0
2006-02-01 10:00:00,44.36,44.46,44.21,44.45,17700.0,43.2238,43.3213,43.0777,43.3115,17700.0
2006-02-01 10:10:00,44.48,44.49,44.45,44.46,10300.0,43.3408,43.3505,43.3115,43.3213,10300.0
2006-02-01 10:20:00,44.46,44.47,44.43,44.45,7600.0,43.3213,43.331,43.292,43.3115,7600.0
2006-02-01 10:30:00,44.45,44.53,44.44,44.46,10600.0,43.3115,43.3895,43.3018,43.3213,10600.0
2006-02-01 10:40:00,44.42,44.52,44.41,44.41,3400.0,43.2823,43.3797,43.2726,43.2726,3400.0
2006-02-01 10:50:00,44.43,44.46,44.36,44.4,2800.0,43.292,43.3213,43.2238,43.2628,2800.0
2006-02-01 11:00:00,44.39,44.47,44.36,44.47,5500.0,43.2531,43.331,43.2238,43.331,5500.0
2006-02-01 11:10:00,44.48,44.48,44.39,44.43,3300.0,43.3408,43.3408,43.2531,43.292,3300.0
2006-02-01 11:20:00,44.43,44.54,44.42,44.53,26500.0,43.292,43.3992,43.2823,43.3895,26500.0
2006-02-01 11:30:00,44.54,44.54,44.51,44.52,3300.0,43.3992,43.3992,43.37,43.3797,3300.0
2006-02-01 11:40:00,44.52,44.52,44.48,44.5,3000.0,43.3797,43.3797,43.3408,43.3603,3000.0
2006-02-01 11:50:00,44.5,44.55,44.5,44.51,17200.0,43.3603,43.409,43.3603,43.37,17200.0
2006-02-01 12:00:00,44.53,44.53,44.49,44.51,2400.0,43.3895,43.3895,43.3505,43.37,2400.0
2006-02-01 12:10:00,44.51,44.51,44.44,44.44,2700.0,43.37,43.37,43.3018,43.3018,2700.0
2006-02-01 12:20:00,44.48,44.5,44.46,44.49,4500.0,43.3408,43.3603,43.3213,43.3505,4500.0
2006-02-01 12:30:00,44.5,44.5,44.47,44.5,7200.0,43.3603,43.3603,43.331,43.3603,7200.0
2006-02-01 12:40:00,44.48,44.5,44.46,44.48,7900.0,43.3408,43.3603,43.3213,43.3408,7900.0
2006-02-01 12:50:00,44.48,44.5,44.43,44.45,7000.0,43.3408,43.3603,43.292,43.3115,7000.0
2006-02-01 13:00:00,44.46,44.49,44.46,44.48,2100.0,43.3213,43.3505,43.3213,43.3408,2100.0
2006-02-01 13:10:00,44.49,44.5,44.44,44.46,5000.0,43.3505,43.3603,43.3018,43.3213,5000.0
2006-02-01 13:20:00,44.46,44.5,44.45,44.49,6600.0,43.3213,43.3603,43.3115,43.3505,6600.0
2006-02-01 13:30:00,44.48,44.5,44.41,44.42,3400.0,43.3408,43.3603,43.2726,43.2823,3400.0
2006-02-01 13:40:00,44.45,44.48,44.43,44.43,4100.0,43.3115,43.3408,43.292,43.292,4100.0
2006-02-01 13:50:00,44.44,44.58,44.44,44.58,10600.0,43.3018,43.4382,43.3018,43.4382,10600.0
2006-02-01 14:00:00,44.58,44.62,44.52,44.53,13700.0,43.4382,43.4772,43.3797,43.3895,13700.0
2006-02-01 14:10:00,44.53,44.53,44.43,44.49,10000.0,43.3895,43.3895,43.292,43.3505,10000.0
2006-02-01 14:20:00,44.48,44.51,44.45,44.51,10400.0,43.3408,43.37,43.3115,43.37,10400.0
2006-02-01 14:30:00,44.48,44.53,44.47,44.47,8600.0,43.3408,43.3895,43.331,43.331,8600.0
2006-02-01 14:40:00,44.47,44.51,44.43,44.45,10600.0,43.331,43.37,43.292,43.3115,10600.0
2006-02-01 14:50:00,44.45,44.49,44.43,44.47,4300.0,43.3115,43.3505,43.292,43.331,4300.0
2006-02-01 15:00:00,44.47,44.55,44.46,44.55,9400.0,43.331,43.409,43.3213,43.409,9400.0
2006-02-01 15:10:00,44.55,44.57,44.42,44.45,17000.0,43.409,43.4285,43.2823,43.3115,17000.0
2006-02-01 15:20:00,44.45,44.51,44.4,44.42,16400.0,43.3115,43.37,43.2628,43.2823,16400.0
2006-02-01 15:30:00,44.43,44.48,44.43,44.48,12800.0,43.292,43.3408,43.292,43.3408,12800.0
2006-02-01 15:40:00,44.48,44.58,44.47,44.49,13200.0,43.3408,43.4382,43.331,43.3505,13200.0
2006-02-01 15:50:00,44.49,44.5,44.43,44.49,14100.0,43.3505,43.3603,43.292,43.3505,14100.0
2006-02-02 09:30:00,44.44,44.47,44.11,44.27,16500.0,43.3018,43.331,42.9802,43.1361,16500.0
2006-02-02 09:40:00,44.31,44.36,44.25,44.34,12500.0,43.1751,43.2238,43.1167,43.2043,12500.0
2006-02-02 09:50:00,44.34,44.38,44.28,44.34,10900.0,43.2043,43.2433,43.1459,43.2043,10900.0
2006-02-02 10:00:00,44.34,44.34,44.25,44.25,11100.0,43.2043,43.2043,43.1167,43.1167,11100.0
2006-02-02 10:10:00,44.26,44.27,43.96,43.97,17300.0,43.1264,43.1361,42.8341,42.8438,17300.0
2006-02-02 10:20:00,43.96,44.03,43.87,43.97,12600.0,42.8341,42.9023,42.7464,42.8438,12600.0
2006-02-02 10:30:00,43.98,44.1,43.98,44.01,16200.0,42.8536,42.9705,42.8536,42.8828,16200.0
2006-02-02 10:40:00,44.0,44.08,43.95,44.06,28100.0,42.8731,42.951,42.8243,42.9315,28100.0
2006-02-02 10:50:00,44.07,44.18,44.07,44.15,16300.0,42.9413,43.0484,42.9413,43.0192,16300.0
2006-02-02 11:00:00,44.12,44.16,44.05,44.13,12300.0,42.99,43.029,42.9218,42.9997,12300.0
2006-02-02 11:10:00,44.13,44.22,44.08,44.2,12600.0,42.9997,43.0874,42.951,43.0679,12600.0
2006-02-02 11:20:00,44.19,44.2,44.15,44.16,14800.0,43.0582,43.0679,43.0192,43.029,14800.0
2006-02-02 11:30:00,44.24,44.24,44.13,44.21,14800.0,43.1069,43.1069,42.9997,43.0777,14800.0
2006-02-02 11:40:00,44.23,44.3,44.21,44.29,12900.0,43.0972,43.1654,43.0777,43.1556,12900.0
2006-02-02 11:50:00,44.27,44.27,44.2,44.25,5000.0,43.1361,43.1361,43.0679,43.1167,5000.0
2006-02-02 12:00:00,44.24,44.35,44.24,44.35,6700.0,43.1069,43.2141,43.1069,43.2141,6700.0
2006-02-02 12:10:00,44.33,44.36,44.3,44.35,3800.0,43.1946,43.2238,43.1654,43.2141,3800.0
2006-02-02 12:20:00,44.35,44.38,44.31,44.38,6900.0,43.2141,43.2433,43.1751,43.2433,6900.0
2006-02-02 12:30:00,44.38,44.44,44.33,44.36,14500.0,43.2433,43.3018,43.1946,43.2238,14500.0
2006-02-02 12:40:00,44.35,44.4,44.34,44.36,6900.0,43.2141,43.2628,43.2043,43.2238,6900.0
2006-02-02 12:50:00,44.4,44.41,44.3,44.34,59600.0,43.2628,43.2726,43.1654,43.2043,59600.0
2006-02-02 13:00:00,44.35,44.37,44.22,44.27,10800.0,43.2141,43.2336,43.0874,43.1361,10800.0
2006-02-02 13:10:00,44.26,44.32,44.24,44.32,5900.0,43.1264,43.1849,43.1069,43.1849,5900.0
2006-02-02 13:20:00,44.31,44.4,44.15,44.4,138900.0,43.1751,43.2628,43.0192,43.2628,138900.0
2006-02-02 13:30:00,44.41,44.43,44.29,44.35,20900.0,43.2726,43.292,43.1556,43.2141,20900.0
2006-02-02 13:40:00,44.34,44.4,44.33,44.37,7300.0,43.2043,43.2628,43.1946,43.2336,7300.0
2006-02-02 13:50:00,44.39,44.44,44.36,44.38,6700.0,43.2531,43.3018,43.2238,43.2433,6700.0
2006-02-02 14:00:00,44.38,44.4,44.35,44.37,7600.0,43.2433,43.2628,43.2141,43.2336,7600.0
2006-02-02 14:10:00,44.39,44.4,44.25,44.25,9900.0,43.2531,43.2628,43.1167,43.1167,9900.0
2006-02-02 14:20:00,44.25,44.3,44.23,44.28,13800.0,43.1167,43.1654,43.0972,43.1459,13800.0
2006-02-02 14:30:00,44.25,44.3,44.21,44.25,11600.0,43.1167,43.1654,43.0777,43.1167,11600.0
2006-02-02 14:40:00,44.25,44.28,44.19,44.2,6000.0,43.1167,43.1459,43.0582,43.0679,6000.0
2006-02-02 14:50:00,44.22,44.24,44.14,44.14,7300.0,43.0874,43.1069,43.0095,43.0095,7300.0
2006-02-02 15:00:00,44.18,44.28,44.15,44.24,14000.0,43.0484,43.1459,43.0192,43.1069,14000.0
2006-02-02 15:10:00,44.25,44.32,44.2,44.29,9700.0,43.1167,43.1849,43.0679,43.1556,9700.0
2006-02-02 15:20:00,44.32,44.32,44.2,44.29,14600.0,43.1849,43.1849,43.0679,43.1556,14600.0
2006-02-02 15:30:00,44.29,44.29,44.25,44.27,11500.0,43.1556,43.1556,43.1167,43.1361,11500.0
2006-02-02 15:40:00,44.27,44.29,44.16,44.23,9100.0,43.1361,43.1556,43.029,43.0972,9100.0
2006-02-02 15:50:00,44.23,44.26,44.22,44.25,21100.0,43.0972,43.1264,43.0874,43.1167,21100.0
2006-02-03 09:30:00,43.84,43.95,43.8,43.85,18400.0,42.7172,42.8243,42.6782,42.7269,18400.0
2006-02-03 09:40:00,43.89,44.14,43.87,44.07,19900.0,42.7659,43.0095,42.7464,42.9413,19900.0
2006-02-03 09:50:00,44.07,44.07,44.0,44.01,19700.0,42.9413,42.9413,42.8731,42.8828,19700.0
2006-02-03 10:00:00,43.98,44.1,43.95,44.01,17700.0,42.8536,42.9705,42.8243,42.8828,17700.0
2006-02-03 10:10:00,44.01,44.1,44.0,44.04,6500.0,42.8828,42.9705,42.8731,42.912,6500.0
2006-02-03 10:20:00,44.01,44.08,43.97,44.03,11600.0,42.8828,42.951,42.8438,42.9023,11600.0
2006-02-03 10:30:00,44.04,44.08,43.91,43.94,45700.0,42.912,42.951,42.7854,42.8146,45700.0
2006-02-03 10:40:00,43.94,44.02,43.93,43.98,13400.0,42.8146,42.8925,42.8049,42.8536,13400.0
2006-02-03 10:50:00,43.97,44.0,43.96,43.98,9600.0,42.8438,42.8731,42.8341,42.8536,9600.0
2006-02-03 11:00:00,43.98,43.99,43.93,43.93,6100.0,42.8536,42.8633,42.8049,42.8049,6100.0
2006-02-03 11:10:00,43.94,43.95,43.92,43.93,13100.0,42.8146,42.8243,42.7951,42.8049,13100.0
2006-02-03 11:20:00,43.94,43.97,43.88,43.92,14900.0,42.8146,42.8438,42.7561,42.7951,14900.0
2006-02-03 11:30:00,43.93,44.02,43.92,44.02,11000.0,42.8049,42.8925,42.7951,42.8925,11000.0
2006-02-03 11:40:00,44.02,44.12,44.02,44.12,9600.0,42.8925,42.99,42.8925,42.99,9600.0
2006-02-03 11:50:00,44.12,44.19,44.1,44.17,7200.0,42.99,43.0582,42.9705,43.0387,7200.0
2006-02-03 12:00:00,44.16,44.19,44.1,44.19,10100.0,43.029,43.0582,42.9705,43.0582,10100.0
2006-02-03 12:10:00,44.15,44.15,44.09,44.12,4300.0,43.0192,43.0192,42.9608,42.99,4300.0
2006-02-03 12:20:00,44.12,44.13,44.09,44.09,8400.0,42.99,42.9997,42.9608,42.9608,8400.0
2006-02-03 12:30:00,44.09,44.13,44.05,44.06,11200.0,42.9608,42.9997,42.9218,42.9315,11200.0
2006-02-03 12:40:00,44.06,44.06,44.05,44.06,3300.0,42.9315,42.9315,42.9218,42.9315,3300.0
2006-02-03 12:50:00,44.05,44.07,44.04,44.04,4500.0,42.9218,42.9413,42.912,42.912,4500.0
2006-02-03 13:00:00,44.06,44.07,44.03,44.05,8100.0,42.9315,42.9413,42.9023,42.9218,8100.0
2006-02-03 13:10:00,44.04,44.11,44.02,44.11,14200.0,42.912,42.9802,42.8925,42.9802,14200.0
2006-02-03 13:20:00,44.18,44.21,44.11,44.18,13100.0,43.0484,43.0777,42.9802,43.0484,13100.0
2006-02-03 13:30:00,44.2,44.25,44.15,44.2,6700.0,43.0679,43.1167,43.0192,43.0679,6700.0
2006-02-03 13:40:00,44.2,44.3,44.2,44.29,23900.0,43.0679,43.1654,43.0679,43.1556,23900.0
2006-02-03 13:50:00,44.31,44.38,44.31,44.38,22800.0,43.1751,43.2433,43.1751,43.2433,22800.0
2006-02-03 14:00:00,44.37,44.5,44.37,44.5,23100.0,43.2336,43.3603,43.2336,43.3603,23100.0
2006-02-03 14:10:00,44.49,44.5,44.28,44.36,20900.0,43.3505,43.3603,43.1459,43.2238,20900.0
2006-02-03 14:20:00,44.36,44.41,44.34,44.35,21900.0,43.2238,43.2726,43.2043,43.2141,21900.0
2006-02-03 14:30:00,44.35,44.42,44.34,44.38,16500.0,43.2141,43.2823,43.2043,43.2433,16500.0
2006-02-03 14:40:00,44.37,44.44,44.32,44.36,16000.0,43.2336,43.3018,43.1849,43.2238,16000.0
2006-02-03 14:50:00,44.36,44.37,44.29,44.29,8900.0,43.2238,43.2336,43.1556,43.1556,8900.0
2006-02-03 15:00:00,44.29,44.45,44.29,44.44,20800.0,43.1556,43.3115,43.1556,43.3018,20800.0
2006-02-03 15:10:00,44.43,44.43,44.31,44.36,9700.0,43.292,43.292,43.1751,43.2238,9700.0
2006-02-03 15:20:00,44.36,44.38,44.36,44.36,15300.0,43.2238,43.2433,43.2238,43.2238,15300.0
2006-02-03 15:30:00,44.36,44.36,44.25,44.26,19200.0,43.2238,43.2238,43.1167,43.1264,19200.0
2006-02-03 15:40:00,44.25,44.25,44.0,44.07,21800.0,43.1167,43.1167,42.8731,42.9413,21800.0
2006-02-03 15:50:00,44.05,44.17,44.04,44.16,59400.0,42.9218,43.0387,42.912,43.029,59400.0
2006-02-06 09:30:00,44.34,44.5,44.3,44.47,38900.0,43.2043,43.3603,43.1654,43.331,38900.0
2006-02-06 09:40:00,44.46,44.56,44.4,44.47,53100.0,43.3213,43.4187,43.2628,43.331,53100.0
2006-02-06 09:50:00,44.4,44.4,44.26,44.26,7500.0,43.2628,43.2628,43.1264,43.1264,7500.0
2006-02-06 10:00:00,44.3,44.5,44.3,44.4,9200.0,43.1654,43.3603,43.1654,43.2628,9200.0
2006-02-06 10:10:00,44.4,44.49,44.4,44.43,13100.0,43.2628,43.3505,43.2628,43.292,13100.0
2006-02-06 10:20:00,44.43,44.5,44.41,44.45,14100.0,43.292,43.3603,43.2726,43.3115,14100.0
2006-02-06 10:30:00,44.45,44.59,44.45,44.58,25300.0,43.3115,43.4479,43.3115,43.4382,25300.0
2006-02-06 10:40:00,44.56,44.58,44.48,44.51,14000.0,43.4187,43.4382,43.3408,43.37,14000.0
2006-02-06 10:50:00,44.5,44.5,44.37,44.41,6600.0,43.3603,43.3603,43.2336,43.2726,6600.0
2006-02-06 11:00:00,44.42,44.5,44.42,44.48,12600.0,43.2823,43.3603,43.2823,43.3408,12600.0
2006-02-06 11:10:00,44.49,44.49,44.37,44.37,8900.0,43.3505,43.3505,43.2336,43.2336,8900.0
2006-02-06 11:20:00,44.39,44.5,44.39,44.49,11700.0,43.2531,43.3603,43.2531,43.3505,11700.0
2006-02-06 11:30:00,44.47,44.5,44.46,44.48,43500.0,43.331,43.3603,43.3213,43.3408,43500.0
2006-02-06 11:40:00,44.47,44.5,44.46,44.5,9800.0,43.331,43.3603,43.3213,43.3603,9800.0
2006-02-06 11:50:00,44.5,44.51,44.45,44.51,18800.0,43.3603,43.37,43.3115,43.37,18800.0
2006-02-06 12:00:00,44.52,44.55,44.49,44.51,12900.0,43.3797,43.409,43.3505,43.37,12900.0
2006-02-06 12:10:00,44.5,44.55,44.46,44.51,9200.0,43.3603,43.409,43.3213,43.37,9200.0
2006-02-06 12:20:00,44.52,44.61,44.52,44.59,9700.0,43.3797,43.4674,43.3797,43.4479,9700.0
2006-02-06 12:30:00,44.59,44.62,44.58,44.6,7900.0,43.4479,43.4772,43.4382,43.4577,7900.0
2006-02-06 12:40:00,44.59,44.6,44.58,44.59,15100.0,43.4479,43.4577,43.4382,43.4479,15100.0
2006-02-06 12:50:00,44.59,44.65,44.58,44.65,4400.0,43.4479,43.5064,43.4382,43.5064,4400.0
2006-02-06 13:00:00,44.66,44.73,44.56,44.57,21700.0,43.5162,43.5844,43.4187,43.4285,21700.0
2006-02-06 13:10:00,44.58,44.6,44.55,44.56,4000.0,43.4382,43.4577,43.409,43.4187,4000.0
2006-02-06 13:20:00,44.57,44.59,44.56,44.59,4400.0,43.4285,43.4479,43.4187,43.4479,4400.0
2006-02-06 13:30:00,44.59,44.6,44.55,44.56,4900.0,43.4479,43.4577,43.409,43.4187,4900.0
2006-02-06 13:40:00,44.55,44.55,44.51,44.52,6000.0,43.409,43.409,43.37,43.3797,6000.0
2006-02-06 13:50:00,44.52,44.56,44.5,44.52,19700.0,43.3797,43.4187,43.3603,43.3797,19700.0
2006-02-06 14:00:00,44.51,44.55,44.49,44.55,15200.0,43.37,43.409,43.3505,43.409,15200.0
2006-02-06 14:10:00,44.52,44.66,44.5,44.5,10700.0,43.3797,43.5162,43.3603,43.3603,10700.0
2006-02-06 14:20:00,44.51,44.61,44.5,44.57,11800.0,43.37,43.4674,43.3603,43.4285,11800.0
2006-02-06 14:30:00,44.56,44.67,44.56,44.62,6100.0,43.4187,43.5259,43.4187,43.4772,6100.0
2006-02-06 14:40:00,44.61,44.65,44.57,44.58,9500.0,43.4674,43.5064,43.4285,43.4382,9500.0
2006-02-06 14:50:00,44.59,44.6,44.58,44.6,24300.0,43.4479,43.4577,43.4382,43.4577,24300.0
2006-02-06 15:00:00,44.6,44.6,44.52,44.59,10400.0,43.4577,43.4577,43.3797,43.4479,10400.0
2006-02-06 15:10:00,44.59,44.72,44.55,44.72,16300.0,43.4479,43.5746,43.409,43.5746,16300.0
2006-02-06 15:20:00,44.72,44.82,44.69,44.77,31500.0,43.5746,43.6721,43.5454,43.6233,31500.0
2006-02-06 15:30:00,44.79,44.8,44.63,44.66,23900.0,43.6428,43.6526,43.4869,43.5162,23900.0
2006-02-06 15:40:00,44.66,44.76,44.63,44.69,39900.0,43.5162,43.6136,43.4869,43.5454,39900.0
2006-02-06 15:50:00,44.71,44.71,44.6,44.66,48000.0,43.5649,43.5649,43.4577,43.5162,48000.0
2006-02-07 09:30:00,44.66,44.66,44.47,44.6,9600.0,43.5162,43.5162,43.331,43.4577,9600.0
2006-02-07 09:40:00,44.63,44.63,44.5,44.5,14700.0,43.4869,43.4869,43.3603,43.3603,14700.0
2006-02-07 09:50:00,44.5,44.56,44.41,44.41,18900.0,43.3603,43.4187,43.2726,43.2726,18900.0
2006-02-07 10:00:00,44.41,44.5,44.41,44.5,9300.0,43.2726,43.3603,43.2726,43.3603,9300.0
2006-02-07 10:10:00,44.46,44.53,44.44,44.5,5200.0,43.3213,43.3895,43.3018,43.3603,5200.0
2006-02-07 10:20:00,44.51,44.51,44.4,44.49,18400.0,43.37,43.37,43.2628,43.3505,18400.0
2006-02-07 10:30:00,44.5,44.6,44.49,44.58,5900.0,43.3603,43.4577,43.3505,43.4382,5900.0
2006-02-07 10:40:00,44.56,44.56,44.45,44.49,8000.0,43.4187,43.4187,43.3115,43.3505,8000.0
2006-02-07 10:50:00,44.49,44.61,44.49,44.55,31200.0,43.3505,43.4674,43.3505,43.409,31200.0
2006-02-07 11:00:00,44.51,44.54,44.47,44.47,5300.0,43.37,43.3992,43.331,43.331,5300.0
2006-02-07 11:10:00,44.48,44.53,44.48,44.5,6900.0,43.3408,43.3895,43.3408,43.3603,6900.0
2006-02-07 11:20:00,44.52,44.63,44.5,44.56,6300.0,43.3797,43.4869,43.3603,43.4187,6300.0
2006-02-07 11:30:00,44.54,44.57,44.44,44.44,9100.0,43.3992,43.4285,43.3018,43.3018,9100.0
2006-02-07 11:40:00,44.44,44.52,44.42,44.5,26200.0,43.3018,43.3797,43.2823,43.3603,26200.0
2006-02-07 11:50:00,44.52,44.6,44.49,44.59,3900.0,43.3797,43.4577,43.3505,43.4479,3900.0
2006-02-07 12:00:00,44.59,44.61,44.5,44.51,8800.0,43.4479,43.4674,43.3603,43.37,8800.0
2006-02-07 12:10:00,44.5,44.5,44.35,44.4,8800.0,43.3603,43.3603,43.2141,43.2628,8800.0
2006-02-07 12:20:00,44.37,44.49,44.37,44.43,14000.0,43.2336,43.3505,43.2336,43.292,14000.0
2006-02-07 12:30:00,44.43,44.48,44.43,44.45,3500.0,43.292,43.3408,43.292,43.3115,3500.0
2006-02-07 12:40:00,44.45,44.45,44.39,44.4,2900.0,43.3115,43.3115,43.2531,43.2628,2900.0
2006-02-07 12:50:00,44.4,44.42,44.38,44.41,4200.0,43.2628,43.2823,43.2433,43.2726,4200.0
2006-02-07 13:00:00,44.39,44.39,44.25,44.31,6300.0,43.2531,43.2531,43.1167,43.1751,6300.0
2006-02-07 13:10:00,44.3,44.4,44.25,44.4,27400.0,43.1654,43.2628,43.1167,43.2628,27400.0
2006-02-07 13:20:00,44.4,44.5,44.32,44.5,28200.0,43.2628,43.3603,43.1849,43.3603,28200.0
2006-02-07 13:30:00,44.5,44.54,44.45,44.46,46100.0,43.3603,43.3992,43.3115,43.3213,46100.0
2006-02-07 13:40:00,44.45,44.5,44.45,44.49,19600.0,43.3115,43.3603,43.3115,43.3505,19600.0
2006-02-07 13:50:00,44.5,44.5,44.4,44.49,11600.0,43.3603,43.3603,43.2628,43.3505,11600.0
2006-02-07 14:00:00,44.47,44.51,44.44,44.5,53000.0,43.331,43.37,43.3018,43.3603,53000.0
2006-02-07 14:10:00,44.5,44.55,44.5,44.53,10400.0,43.3603,43.409,43.3603,43.3895,10400.0
2006-02-07 14:20:00,44.53,44.55,44.47,44.48,45900.0,43.3895,43.409,43.331,43.3408,45900.0
2006-02-07 14:30:00,44.49,44.5,44.45,44.45,14000.0,43.3505,43.3603,43.3115,43.3115,14000.0
2006-02-07 14:40:00,44.45,44.5,44.45,44.5,15200.0,43.3115,43.3603,43.3115,43.3603,15200.0
2006-02-07 14:50:00,44.47,44.5,44.45,44.48,15600.0,43.331,43.3603,43.3115,43.3408,15600.0
2006-02-07 15:00:00,44.48,44.5,44.42,44.45,12500.0,43.3408,43.3603,43.2823,43.3115,12500.0
2006-02-07 15:10:00,44.45,44.5,44.45,44.49,14900.0,43.3115,43.3603,43.3115,43.3505,14900.0
2006-02-07 15:20:00,44.5,44.5,44.43,44.45,14400.0,43.3603,43.3603,43.292,43.3115,14400.0
2006-02-07 15:30:00,44.45,44.5,44.45,44.5,8100.0,43.3115,43.3603,43.3115,43.3603,8100.0
2006-02-07 15:40:00,44.49,44.5,44.46,44.47,14900.0,43.3505,43.3603,43.3213,43.331,14900.0
2006-02-07 15:50:00,44.47,44.5,44.44,44.48,24100.0,43.331,43.3603,43.3018,43.3408,24100.0
2006-02-08 09:30:00,44.65,44.65,44.4,44.4,22000.0,43.5064,43.5064,43.2628,43.2628,22000.0
2006-02-08 09:40:00,44.4,44.5,44.36,44.45,21100.0,43.2628,43.3603,43.2238,43.3115,21100.0
2006-02-08 09:50:00,44.42,44.48,44.38,44.4,2900.0,43.2823,43.3408,43.2433,43.2628,2900.0
2006-02-08 10:00:00,44.38,44.4,44.34,44.4,7900.0,43.2433,43.2628,43.2043,43.2628,7900.0
2006-02-08 10:10:00,44.41,44.42,44.3,44.42,12500.0,43.2726,43.2823,43.1654,43.2823,12500.0
2006-02-08 10:20:00,44.45,44.55,44.42,44.55,11800.0,43.3115,43.409,43.2823,43.409,11800.0
2006-02-08 10:30:00,44.53,44.54,44.47,44.49,4500.0,43.3895,43.3992,43.331,43.3505,4500.0
2006-02-08 10:40:00,44.49,44.49,44.45,44.45,11600.0,43.3505,43.3505,43.3115,43.3115,11600.0
2006-02-08 10:50:00,44.47,44.47,44.45,44.46,5300.0,43.331,43.331,43.3115,43.3213,5300.0
2006-02-08 11:00:00,44.45,44.45,44.34,44.35,11200.0,43.3115,43.3115,43.2043,43.2141,11200.0
2006-02-08 11:10:00,44.35,44.42,44.34,44.42,6100.0,43.2141,43.2823,43.2043,43.2823,6100.0
2006-02-08 11:20:00,44.41,44.43,44.39,44.39,8200.0,43.2726,43.292,43.2531,43.2531,8200.0
2006-02-08 11:30:00,44.37,44.38,44.29,44.29,7900.0,43.2336,43.2433,43.1556,43.1556,7900.0
2006-02-08 11:40:00,44.29,44.31,44.27,44.29,4700.0,43.1556,43.1751,43.1361,43.1556,4700.0
2006-02-08 11:50:00,44.29,44.38,44.29,44.35,4400.0,43.1556,43.2433,43.1556,43.2141,4400.0
2006-02-08 12:00:00,44.31,44.41,44.31,44.35,11600.0,43.1751,43.2726,43.1751,43.2141,11600.0
2006-02-08 12:10:00,44.35,44.36,44.35,44.36,5300.0,43.2141,43.2238,43.2141,43.2238,5300.0
2006-02-08 12:20:00,44.36,44.42,44.36,44.36,5100.0,43.2238,43.2823,43.2238,43.2238,5100.0
2006-02-08 12:30:00,44.35,44.41,44.34,44.41,9600.0,43.2141,43.2726,43.2043,43.2726,9600.0
2006-02-08 12:40:00,44.41,44.46,44.41,44.46,6300.0,43.2726,43.3213,43.2726,43.3213,6300.0
2006-02-08 12:50:00,44.46,44.47,44.44,44.44,4300.0,43.3213,43.331,43.3018,43.3018,4300.0
2006-02-08 13:00:00,44.44,44.47,44.44,44.46,12600.0,43.3018,43.331,43.3018,43.3213,12600.0
2006-02-08 13:10:00,44.46,44.47,44.44,44.44,1900.0,43.3213,43.331,43.3018,43.3018,1900.0
2006-02-08 13:20:00,44.44,44.44,44.39,44.4,3800.0,43.3018,43.3018,43.2531,43.2628,3800.0
2006-02-08 13:30:00,44.39,44.42,44.36,44.37,5500.0,43.2531,43.2823,43.2238,43.2336,5500.0
2006-02-08 13:40:00,44.38,44.43,44.3,44.33,11700.0,43.2433,43.292,43.1654,43.1946,11700.0
2006-02-08 13:50:00,44.33,44.33,44.24,44.29,6900.0,43.1946,43.1946,43.1069,43.1556,6900.0
2006-02-08 14:00:00,44.3,44.35,44.3,44.32,1800.0,43.1654,43.2141,43.1654,43.1849,1800.0
2006-02-08 14:10:00,44.3,44.42,44.28,44.38,8300.0,43.1654,43.2823,43.1459,43.2433,8300.0
2006-02-08 14:20:00,44.33,44.45,44.32,44.44,8800.0,43.1946,43.3115,43.1849,43.3018,8800.0
2006-02-08 14:30:00,44.43,44.43,44.39,44.42,4000.0,43.292,43.292,43.2531,43.2823,4000.0
2006-02-08 14:40:00,44.37,44.41,44.37,44.39,3100.0,43.2336,43.2726,43.2336,43.2531,3100.0
2006-02-08 14:50:00,44.38,44.41,44.37,44.41,6700.0,43.2433,43.2726,43.2336,43.2726,6700.0
2006-02-08 15:00:00,44.4,44.48,44.37,44.48,60700.0,43.2628,43.3408,43.2336,43.3408,60700.0
2006-02-08 15:10:00,44.49,44.54,44.44,44.45,9400.0,43.3505,43.3992,43.3018,43.3115,9400.0
2006-02-08 15:20:00,44.44,44.47,44.42,44.43,4400.0,43.3018,43.331,43.2823,43.292,4400.0
2006-02-08 15:30:00,44.43,44.47,44.42,44.44,4600.0,43.292,43.331,43.2823,43.3018,4600.0
2006-02-08 15:40:00,44.42,44.44,44.37,44.37,9400.0,43.2823,43.3018,43.2336,43.2336,9400.0
2006-02-08 15:50:00,44.37,44.45,44.35,44.39,20500.0,43.2336,43.3115,43.2141,43.2531,20500.0
2006-02-09 09:30:00,44.44,44.45,44.3,44.44,7600.0,43.3018,43.3115,43.1654,43.3018,7600.0
2006-02-09 09:40:00,44.4,44.46,44.34,44.43,5500.0,43.2628,43.3213,43.2043,43.292,5500.0
2006-02-09 09:50:00,44.45,44.65,44.45,44.65,51900.0,43.3115,43.5064,43.3115,43.5064,51900.0
2006-02-09 10:00:00,44.65,44.67,44.6,44.66,42700.0,43.5064,43.5259,43.4577,43.5162,42700.0
2006-02-09 10:10:00,44.66,44.68,44.58,44.67,22500.0,43.5162,43.5356,43.4382,43.5259,22500.0
2006-02-09 10:20:00,44.65,44.65,44.59,44.61,3900.0,43.5064,43.5064,43.4479,43.4674,3900.0
2006-02-09 10:30:00,44.58,44.58,44.45,44.45,9700.0,43.4382,43.4382,43.3115,43.3115,9700.0
2006-02-09 10:40:00,44.44,44.44,44.4,44.42,10300.0,43.3018,43.3018,43.2628,43.2823,10300.0
2006-02-09 10:50:00,44.46,44.47,44.42,44.47,3100.0,43.3213,43.331,43.2823,43.331,3100.0
2006-02-09 11:00:00,44.48,44.49,44.4,44.47,17700.0,43.3408,43.3505,43.2628,43.331,17700.0
2006-02-09 11:10:00,44.47,44.48,44.47,44.48,1200.0,43.331,43.3408,43.331,43.3408,1200.0
2006-02-09 11:20:00,44.48,44.57,44.48,44.56,7700.0,43.3408,43.4285,43.3408,43.4187,7700.0
2006-02-09 11:30:00,44.55,44.55,44.5,44.53,4200.0,43.409,43.409,43.3603,43.3895,4200.0
2006-02-09 11:40:00,44.54,44.57,44.52,44.57,5800.0,43.3992,43.4285,43.3797,43.4285,5800.0
2006-02-09 11:50:00,44.58,44.6,44.51,44.53,10200.0,43.4382,43.4577,43.37,43.3895,10200.0
2006-02-09 12:00:00,44.5,44.55,44.5,44.55,4500.0,43.3603,43.409,43.3603,43.409,4500.0
2006-02-09 12:10:00,44.55,44.56,44.52,44.56,5400.0,43.409,43.4187,43.3797,43.4187,5400.0
2006-02-09 12:20:00,44.56,44.65,44.56,44.63,14900.0,43.4187,43.5064,43.4187,43.4869,14900.0
2006-02-09 12:30:00,44.65,44.65,44.53,44.59,6600.0,43.5064,43.5064,43.3895,43.4479,6600.0
2006-02-09 12:40:00,44.58,44.6,44.54,44.54,2600.0,43.4382,43.4577,43.3992,43.3992,2600.0
2006-02-09 12:50:00,44.56,44.57,44.54,44.56,7200.0,43.4187,43.4285,43.3992,43.4187,7200.0
2006-02-09 13:00:00,44.55,44.62,44.55,44.62,14800.0,43.409,43.4772,43.409,43.4772,14800.0
2006-02-09 13:10:00,44.62,44.62,44.57,44.57,12600.0,43.4772,43.4772,43.4285,43.4285,12600.0
2006-02-09 13:20:00,44.57,44.57,44.54,44.54,3300.0,43.4285,43.4285,43.3992,43.3992,3300.0
2006-02-09 13:30:00,44.54,44.59,44.54,44.58,4900.0,43.3992,43.4479,43.3992,43.4382,4900.0
2006-02-09 13:40:00,44.58,44.6,44.58,44.6,5100.0,43.4382,43.4577,43.4382,43.4577,5100.0
2006-02-09 13:50:00,44.6,44.61,44.51,44.55,7600.0,43.4577,43.4674,43.37,43.409,7600.0
2006-02-09 14:00:00,44.56,44.56,44.5,44.5,11000.0,43.4187,43.4187,43.3603,43.3603,11000.0
2006-02-09 14:10:00,44.5,44.57,44.45,44.56,6200.0,43.3603,43.4285,43.3115,43.4187,6200.0
2006-02-09 14:20:00,44.53,44.6,44.51,44.6,7900.0,43.3895,43.4577,43.37,43.4577,7900.0
2006-02-09 14:30:00,44.56,44.56,44.5,44.51,5200.0,43.4187,43.4187,43.3603,43.37,5200.0
2006-02-09 14:40:00,44.52,44.54,44.46,44.47,7500.0,43.3797,43.3992,43.3213,43.331,7500.0
2006-02-09 14:50:00,44.48,44.52,44.4,44.4,7700.0,43.3408,43.3797,43.2628,43.2628,7700.0
2006-02-09 15:00:00,44.39,44.52,44.36,44.48,12500.0,43.2531,43.3797,43.2238,43.3408,12500.0
2006-02-09 15:10:00,44.46,44.5,44.41,44.44,12800.0,43.3213,43.3603,43.2726,43.3018,12800.0
2006-02-09 15:20:00,44.44,44.5,44.41,44.45,20200.0,43.3018,43.3603,43.2726,43.3115,20200.0
2006-02-09 15:30:00,44.45,44.48,44.4,44.42,20400.0,43.3115,43.3408,43.2628,43.2823,20400.0
2006-02-09 15:40:00,44.42,44.52,44.38,44.5,20900.0,43.2823,43.3797,43.2433,43.3603,20900.0
2006-02-09 15:50:00,44.51,44.53,44.41,44.42,20900.0,43.37,43.3895,43.2726,43.2823,20900.0
2006-02-10 09:30:00,44.4,44.4,44.05,44.05,14800.0,43.2628,43.2628,42.9218,42.9218,14800.0
2006-02-10 09:40:00,44.03,44.24,44.02,44.2,8000.0,42.9023,43.1069,42.8925,43.0679,8000.0
2006-02-10 09:50:00,44.21,44.33,44.21,44.25,3600.0,43.0777,43.1946,43.0777,43.1167,3600.0
2006-02-10 10:00:00,44.24,44.32,44.15,44.32,3600.0,43.1069,43.1849,43.0192,43.1849,3600.0
2006-02-10 10:10:00,44.32,44.32,44.17,44.29,5700.0,43.1849,43.1849,43.0387,43.1556,5700.0
2006-02-10 10:20:00,44.28,44.34,44.28,44.33,4100.0,43.1459,43.2043,43.1459,43.1946,4100.0
2006-02-10 10:30:00,44.31,44.31,44.2,44.2,8000.0,43.1751,43.1751,43.0679,43.0679,8000.0
2006-02-10 10:40:00,44.2,44.22,44.12,44.17,5200.0,43.0679,43.0874,42.99,43.0387,5200.0
2006-02-10 10:50:00,44.17,44.36,44.17,44.35,10100.0,43.0387,43.2238,43.0387,43.2141,10100.0
2006-02-10 11:00:00,44.35,44.38,44.3,44.36,14400.0,43.2141,43.2433,43.1654,43.2238,14400.0
2006-02-10 11:10:00,44.36,44.38,44.26,44.26,5900.0,43.2238,43.2433,43.1264,43.1264,5900.0
2006-02-10 11:20:00,44.26,44.26,44.13,44.13,6200.0,43.1264,43.1264,42.9997,42.9997,6200.0
2006-02-10 11:30:00,44.13,44.13,44.07,44.1,5600.0,42.9997,42.9997,42.9413,42.9705,5600.0
2006-02-10 11:40:00,44.11,44.15,44.11,44.13,2500.0,42.9802,43.0192,42.9802,42.9997,2500.0
2006-02-10 11:50:00,44.12,44.13,44.1,44.1,7400.0,42.99,42.9997,42.9705,42.9705,7400.0
2006-02-10 12:00:00,44.1,44.2,44.1,44.19,5000.0,42.9705,43.0679,42.9705,43.0582,5000.0
2006-02-10 12:10:00,44.19,44.21,44.19,44.21,2000.0,43.0582,43.0777,43.0582,43.0777,2000.0
2006-02-10 12:20:00,44.22,44.28,44.22,44.23,7500.0,43.0874,43.1459,43.0874,43.0972,7500.0
2006-02-10 12:30:00,44.22,44.25,44.21,44.21,1100.0,43.0874,43.1167,43.0777,43.0777,1100.0
2006-02-10 12:40:00,44.19,44.19,44.09,44.09,2900.0,43.0582,43.0582,42.9608,42.9608,2900.0
2006-02-10 12:50:00,44.07,44.16,44.06,44.16,4400.0,42.9413,43.029,42.9315,43.029,4400.0
2006-02-10 13:00:00,44.19,44.22,44.18,44.22,3800.0,43.0582,43.0874,43.0484,43.0874,3800.0
2006-02-10 13:10:00,44.22,44.28,44.22,44.26,7000.0,43.0874,43.1459,43.0874,43.1264,7000.0
2006-02-10 13:20:00,44.26,44.28,44.26,44.27,6300.0,43.1264,43.1459,43.1264,43.1361,6300.0
2006-02-10 13:30:00,44.28,44.29,44.23,44.23,6700.0,43.1459,43.1556,43.0972,43.0972,6700.0
2006-02-10 13:40:00,44.24,44.27,44.12,44.13,4400.0,43.1069,43.1361,42.99,42.9997,4400.0
2006-02-10 13:50:00,44.13,44.2,44.13,44.2,3800.0,42.9997,43.0679,42.9997,43.0679,3800.0
2006-02-10 14:00:00,44.21,44.42,44.21,44.42,7100.0,43.0777,43.2823,43.0777,43.2823,7100.0
2006-02-10 14:10:00,44.42,44.46,44.39,44.42,10800.0,43.2823,43.3213,43.2531,43.2823,10800.0
2006-02-10 14:20:00,44.42,44.43,44.39,44.4,1500.0,43.2823,43.292,43.2531,43.2628,1500.0
2006-02-10 14:30:00,44.4,44.45,44.36,44.43,4300.0,43.2628,43.3115,43.2238,43.292,4300.0
2006-02-10 14:40:00,44.44,44.49,44.44,44.49,1700.0,43.3018,43.3505,43.3018,43.3505,1700.0
2006-02-10 14:50:00,44.5,44.55,44.5,44.53,7200.0,43.3603,43.409,43.3603,43.3895,7200.0
2006-02-10 15:00:00,44.54,44.57,44.53,44.53,3400.0,43.3992,43.4285,43.3895,43.3895,3400.0
2006-02-10 15:10:00,44.51,44.54,44.49,44.53,6200.0,43.37,43.3992,43.3505,43.3895,6200.0
2006-02-10 15:20:00,44.53,44.53,44.38,44.38,9100.0,43.3895,43.3895,43.2433,43.2433,9100.0
2006-02-10 15:30:00,44.38,44.38,44.3,44.3,8000.0,43.2433,43.2433,43.1654,43.1654,8000.0
2006-02-10 15:40:00,44.3,44.32,44.24,44.3,13600.0,43.1654,43.1849,43.1069,43.1654,13600.0
2006-02-10 15:50:00,44.3,44.39,44.3,44.38,11400.0,43.1654,43.2531,43.1654,43.2433,11400.0
2006-02-13 09:30:00,44.3,44.3,44.23,44.28,3200.0,43.1654,43.1654,43.0972,43.1459,3200.0
2006-02-13 09:40:00,44.31,44.31,44.2,44.31,6100.0,43.1751,43.1751,43.0679,43.1751,6100.0
2006-02-13 09:50:00,44.22,44.27,44.2,44.23,3200.0,43.0874,43.1361,43.0679,43.0972,3200.0
2006-02-13 10:00:00,44.21,44.3,44.2,44.3,6400.0,43.0777,43.1654,43.0679,43.1654,6400.0
2006-02-13 10:10:00,44.32,44.35,44.28,44.3,4800.0,43.1849,43.2141,43.1459,43.1654,4800.0
2006-02-13 10:20:00,44.28,44.28,44.2,44.2,7800.0,43.1459,43.1459,43.0679,43.0679,7800.0
2006-02-13 10:30:00,44.17,44.17,44.05,44.11,8400.0,43.0387,43.0387,42.9218,42.9802,8400.0
2006-02-13 10:40:00,44.11,44.11,44.07,44.09,3300.0,42.9802,42.9802,42.9413,42.9608,3300.0
2006-02-13 10:50:00,44.1,44.2,44.1,44.2,10000.0,42.9705,43.0679,42.9705,43.0679,10000.0
2006-02-13 11:00:00,44.22,44.27,44.2,44.27,1900.0,43.0874,43.1361,43.0679,43.1361,1900.0
2006-02-13 11:10:00,44.27,44.32,44.27,44.31,5700.0,43.1361,43.1849,43.1361,43.1751,5700.0
2006-02-13 11:20:00,44.31,44.42,44.31,44.4,3800.0,43.1751,43.2823,43.1751,43.2628,3800.0
2006-02-13 11:30:00,44.4,44.4,44.38,44.4,1800.0,43.2628,43.2628,43.2433,43.2628,1800.0
2006-02-13 11:40:00,44.39,44.45,44.39,44.42,3600.0,43.2531,43.3115,43.2531,43.2823,3600.0
2006-02-13 11:50:00,44.41,44.42,44.39,44.4,3600.0,43.2726,43.2823,43.2531,43.2628,3600.0
2006-02-13 12:00:00,44.4,44.43,44.39,44.4,4000.0,43.2628,43.292,43.2531,43.2628,4000.0
2006-02-13 12:10:00,44.38,44.38,44.36,44.38,2800.0,43.2433,43.2433,43.2238,43.2433,2800.0
2006-02-13 12:20:00,44.37,44.37,44.36,44.36,1300.0,43.2336,43.2336,43.2238,43.2238,1300.0
2006-02-13 12:30:00,44.36,44.37,44.29,44.29,1700.0,43.2238,43.2336,43.1556,43.1556,1700.0
2006-02-13 12:40:00,44.26,44.26,44.15,44.17,2100.0,43.1264,43.1264,43.0192,43.0387,2100.0
2006-02-13 12:50:00,44.16,44.23,44.16,44.22,3400.0,43.029,43.0972,43.029,43.0874,3400.0
2006-02-13 13:00:00,44.21,44.21,44.15,44.15,7000.0,43.0777,43.0777,43.0192,43.0192,7000.0
2006-02-13 13:10:00,44.15,44.22,44.09,44.09,7100.0,43.0192,43.0874,42.9608,42.9608,7100.0
2006-02-13 13:20:00,44.1,44.16,44.09,44.14,2400.0,42.9705,43.029,42.9608,43.0095,2400.0
2006-02-13 13:30:00,44.14,44.14,44.07,44.12,4100.0,43.0095,43.0095,42.9413,42.99,4100.0
2006-02-13 13:40:00,44.1,44.14,44.06,44.14,2200.0,42.9705,43.0095,42.9315,43.0095,2200.0
2006-02-13 13:50:00,44.16,44.16,44.13,44.13,1100.0,43.029,43.029,42.9997,42.9997,1100.0
2006-02-13 14:00:00,44.12,44.13,44.1,44.1,1800.0,42.99,42.9997,42.9705,42.9705,1800.0
2006-02-13 14:10:00,44.09,44.12,44.09,44.1,900.0,42.9608,42.99,42.9608,42.9705,900.0
2006-02-13 14:20:00,44.12,44.12,44.08,44.08,1200.0,42.99,42.99,42.951,42.951,1200.0
2006-02-13 14:30:00,44.08,44.11,44.03,44.11,3300.0,42.951,42.9802,42.9023,42.9802,3300.0
2006-02-13 14:40:00,44.11,44.14,44.1,44.1,6500.0,42.9802,43.0095,42.9705,42.9705,6500.0
2006-02-13 14:50:00,44.11,44.12,44.04,44.07,4700.0,42.9802,42.99,42.912,42.9413,4700.0
2006-02-13 15:00:00,44.09,44.09,44.03,44.08,3900.0,42.9608,42.9608,42.9023,42.951,3900.0
2006-02-13 15:10:00,44.07,44.07,44.01,44.03,7600.0,42.9413,42.9413,42.8828,42.9023,7600.0
2006-02-13 15:20:00,44.02,44.07,44.02,44.02,4000.0,42.8925,42.9413,42.8925,42.8925,4000.0
2006-02-13 15:30:00,44.03,44.11,44.03,44.1,5400.0,42.9023,42.9802,42.9023,42.9705,5400.0
2006-02-13 15:40:00,44.11,44.16,44.08,44.14,9800.0,42.9802,43.029,42.951,43.0095,9800.0
2006-02-13 15:50:00,44.15,44.15,44.08,44.08,12300.0,43.0192,43.0192,42.951,42.951,12300.0
2006-02-14 09:30:00,44.14,44.14,43.99,44.0,16400.0,43.0095,43.0095,42.8633,42.8731,16400.0
2006-02-14 09:40:00,43.93,43.93,43.82,43.86,13800.0,42.8049,42.8049,42.6977,42.7366,13800.0
2006-02-14 09:50:00,43.87,44.14,43.87,44.12,17600.0,42.7464,43.0095,42.7464,42.99,17600.0
2006-02-14 10:00:00,44.12,44.14,44.06,44.11,11400.0,42.99,43.0095,42.9315,42.9802,11400.0
2006-02-14 10:10:00,44.1,44.15,44.09,44.11,8800.0,42.9705,43.0192,42.9608,42.9802,8800.0
2006-02-14 10:20:00,44.11,44.14,44.11,44.13,5400.0,42.9802,43.0095,42.9802,42.9997,5400.0
2006-02-14 10:30:00,44.13,44.13,44.03,44.04,8200.0,42.9997,42.9997,42.9023,42.912,8200.0
2006-02-14 10:40:00,44.05,44.21,44.05,44.21,11400.0,42.9218,43.0777,42.9218,43.0777,11400.0
2006-02-14 10:50:00,44.2,44.29,44.19,44.29,12500.0,43.0679,43.1556,43.0582,43.1556,12500.0
2006-02-14 11:00:00,44.29,44.44,44.29,44.33,35800.0,43.1556,43.3018,43.1556,43.1946,35800.0
2006-02-14 11:10:00,44.31,44.42,44.31,44.42,12200.0,43.1751,43.2823,43.1751,43.2823,12200.0
2006-02-14 11:20:00,44.42,44.46,44.37,44.4,15600.0,43.2823,43.3213,43.2336,43.2628,15600.0
2006-02-14 11:30:00,44.4,44.47,44.4,44.45,7900.0,43.2628,43.331,43.2628,43.3115,7900.0
2006-02-14 11:40:00,44.45,44.45,44.39,44.44,14900.0,43.3115,43.3115,43.2531,43.3018,14900.0
2006-02-14 11:50:00,44.44,44.47,44.35,44.47,10700.0,43.3018,43.331,43.2141,43.331,10700.0
2006-02-14 12:00:00,44.48,44.5,44.46,44.5,14500.0,43.3408,43.3603,43.3213,43.3603,14500.0
2006-02-14 12:10:00,44.5,44.5,44.46,44.46,5200.0,43.3603,43.3603,43.3213,43.3213,5200.0
2006-02-14 12:20:00,44.47,44.51,44.45,44.5,10200.0,43.331,43.37,43.3115,43.3603,10200.0
2006-02-14 12:30:00,44.5,44.5,44.37,44.39,3400.0,43.3603,43.3603,43.2336,43.2531,3400.0
2006-02-14 12:40:00,44.36,44.39,44.33,44.35,4800.0,43.2238,43.2531,43.1946,43.2141,4800.0
2006-02-14 12:50:00,44.36,44.38,44.3,44.3,3200.0,43.2238,43.2433,43.1654,43.1654,3200.0
2006-02-14 13:00:00,44.3,44.43,44.27,44.4,7700.0,43.1654,43.292,43.1361,43.2628,7700.0
2006-02-14 13:10:00,44.43,44.47,44.4,44.45,5700.0,43.292,43.331,43.2628,43.3115,5700.0
2006-02-14 13:20:00,44.45,44.47,44.33,44.35,5300.0,43.3115,43.331,43.1946,43.2141,5300.0
2006-02-14 13:30:00,44.34,44.4,44.34,44.38,4400.0,43.2043,43.2628,43.2043,43.2433,4400.0
2006-02-14 13:40:00,44.35,44.35,44.3,44.33,2700.0,43.2141,43.2141,43.1654,43.1946,2700.0
2006-02-14 13:50:00,44.33,44.33,44.24,44.27,35600.0,43.1946,43.1946,43.1069,43.1361,35600.0
2006-02-14 14:00:00,44.26,44.32,44.24,44.32,3800.0,43.1264,43.1849,43.1069,43.1849,3800.0
2006-02-14 14:10:00,44.33,44.4,44.33,44.39,4600.0,43.1946,43.2628,43.1946,43.2531,4600.0
2006-02-14 14:20:00,44.4,44.46,44.4,44.44,4800.0,43.2628,43.3213,43.2628,43.3018,4800.0
2006-02-14 14:30:00,44.45,44.47,44.42,44.42,3500.0,43.3115,43.331,43.2823,43.2823,3500.0
2006-02-14 14:40:00,44.41,44.41,44.36,44.39,4500.0,43.2726,43.2726,43.2238,43.2531,4500.0
2006-02-14 14:50:00,44.39,44.48,44.39,44.48,2600.0,43.2531,43.3408,43.2531,43.3408,2600.0
2006-02-14 15:00:00,44.48,44.48,44.36,44.36,14200.0,43.3408,43.3408,43.2238,43.2238,14200.0
2006-02-14 15:10:00,44.36,44.36,44.29,44.3,15000.0,43.2238,43.2238,43.1556,43.1654,15000.0
2006-02-14 15:20:00,44.3,44.35,44.28,44.32,9700.0,43.1654,43.2141,43.1459,43.1849,9700.0
2006-02-14 15:30:00,44.33,44.35,44.32,44.35,6000.0,43.1946,43.2141,43.1849,43.2141,6000.0
2006-02-14 15:40:00,44.35,44.35,44.28,44.28,9700.0,43.2141,43.2141,43.1459,43.1459,9700.0
2006-02-14 15:50:00,44.28,44.34,44.27,44.31,15200.0,43.1459,43.2043,43.1361,43.1751,15200.0
2006-02-15 09:30:00,44.32,44.32,44.18,44.2,3700.0,43.2043,43.2043,43.0679,43.0874,3700.0
2006-02-15 09:40:00,44.21,44.26,44.15,44.26,2800.0,43.0971,43.1459,43.0386,43.1459,2800.0
2006-02-15 09:50:00,44.27,44.34,44.18,44.19,4500.0,43.1556,43.2238,43.0679,43.0776,4500.0
2006-02-15 10:00:00,44.19,44.22,44.15,44.22,4200.0,43.0776,43.1069,43.0386,43.1069,4200.0
2006-02-15 10:10:00,44.22,44.31,44.22,44.31,5900.0,43.1069,43.1946,43.1069,43.1946,5900.0
2006-02-15 10:20:00,44.31,44.35,44.26,44.26,4700.0,43.1946,43.2336,43.1459,43.1459,4700.0
2006-02-15 10:30:00,44.23,44.27,44.22,44.26,4700.0,43.1166,43.1556,43.1069,43.1459,4700.0
2006-02-15 10:40:00,44.25,44.33,44.25,44.31,2600.0,43.1361,43.2141,43.1361,43.1946,2600.0
2006-02-15 10:50:00,44.32,44.33,44.28,44.3,2900.0,43.2043,43.2141,43.1654,43.1848,2900.0
2006-02-15 11:00:00,44.3,44.3,44.26,44.26,2800.0,43.1848,43.1848,43.1459,43.1459,2800.0
2006-02-15 11:10:00,44.26,44.27,44.22,44.22,4600.0,43.1459,43.1556,43.1069,43.1069,4600.0
2006-02-15 11:20:00,44.22,44.22,44.07,44.1,10000.0,43.1069,43.1069,42.9606,42.9899,10000.0
2006-02-15 11:30:00,44.11,44.12,43.96,43.96,8300.0,42.9996,43.0094,42.8534,42.8534,8300.0
2006-02-15 11:40:00,43.99,44.02,43.97,44.01,6200.0,42.8827,42.9119,42.8632,42.9021,6200.0
2006-02-15 11:50:00,44.01,44.05,44.0,44.04,2800.0,42.9021,42.9411,42.8924,42.9314,2800.0
2006-02-15 12:00:00,44.04,44.04,43.92,43.95,4100.0,42.9314,42.9314,42.8144,42.8437,4100.0
2006-02-15 12:10:00,43.96,43.99,43.85,43.85,3900.0,42.8534,42.8827,42.7462,42.7462,3900.0
2006-02-15 12:20:00,43.86,43.94,43.85,43.87,5800.0,42.7559,42.8339,42.7462,42.7657,5800.0
2006-02-15 12:30:00,43.86,43.88,43.79,43.79,4600.0,42.7559,42.7754,42.6877,42.6877,4600.0
2006-02-15 12:40:00,43.81,43.86,43.79,43.84,2700.0,42.7072,42.7559,42.6877,42.7364,2700.0
2006-02-15 12:50:00,43.84,44.0,43.83,43.98,3600.0,42.7364,42.8924,42.7267,42.8729,3600.0
2006-02-15 13:00:00,43.96,43.99,43.93,43.97,4300.0,42.8534,42.8827,42.8242,42.8632,4300.0
2006-02-15 13:10:00,43.97,43.98,43.92,43.95,6800.0,42.8632,42.8729,42.8144,42.8437,6800.0
2006-02-15 13:20:00,43.96,43.98,43.95,43.97,3000.0,42.8534,42.8729,42.8437,42.8632,3000.0
2006-02-15 13:30:00,43.99,44.03,43.97,44.03,2500.0,42.8827,42.9216,42.8632,42.9216,2500.0
2006-02-15 13:40:00,44.01,44.03,43.99,44.02,3700.0,42.9021,42.9216,42.8827,42.9119,3700.0
2006-02-15 13:50:00,44.02,44.09,44.02,44.08,5100.0,42.9119,42.9801,42.9119,42.9704,5100.0
2006-02-15 14:00:00,44.08,44.09,44.07,44.08,3400.0,42.9704,42.9801,42.9606,42.9704,3400.0
2006-02-15 14:10:00,44.08,44.11,44.08,44.11,4100.0,42.9704,42.9996,42.9704,42.9996,4100.0
2006-02-15 14:20:00,44.12,44.22,44.12,44.18,8400.0,43.0094,43.1069,43.0094,43.0679,8400.0
2006-02-15 14:30:00,44.18,44.22,44.18,44.21,2400.0,43.0679,43.1069,43.0679,43.0971,2400.0
2006-02-15 14:40:00,44.22,44.27,44.22,44.24,2400.0,43.1069,43.1556,43.1069,43.1264,2400.0
2006-02-15 14:50:00,44.26,44.3,44.23,44.3,5300.0,43.1459,43.1848,43.1166,43.1848,5300.0
2006-02-15 15:00:00,44.31,44.32,44.17,44.18,7100.0,43.1946,43.2043,43.0581,43.0679,7100.0
2006-02-15 15:10:00,44.17,44.27,44.16,44.26,8100.0,43.0581,43.1556,43.0484,43.1459,8100.0
2006-02-15 15:20:00,44.26,44.28,44.21,44.23,9300.0,43.1459,43.1654,43.0971,43.1166,9300.0
2006-02-15 15:30:00,44.23,44.37,44.23,44.36,24300.0,43.1166,43.2531,43.1166,43.2433,24300.0
2006-02-15 15:40:00,44.37,44.38,44.35,44.37,16100.0,43.2531,43.2628,43.2336,43.2531,16100.0
2006-02-15 15:50:00,44.37,44.38,44.34,44.34,16200.0,43.2531,43.2628,43.2238,43.2238,16200.0
2006-02-16 09:30:00,44.32,44.33,44.24,44.25,6600.0,43.2043,43.2141,43.1264,43.1361,6600.0
2006-02-16 09:40:00,44.25,44.29,44.23,44.29,3400.0,43.1361,43.1751,43.1166,43.1751,3400.0
2006-02-16 09:50:00,44.28,44.3,44.12,44.12,3800.0,43.1654,43.1848,43.0094,43.0094,3800.0
2006-02-16 10:00:00,44.1,44.1,44.07,44.09,2000.0,42.9899,42.9899,42.9606,42.9801,2000.0
2006-02-16 10:10:00,44.1,44.17,44.1,44.11,5600.0,42.9899,43.0581,42.9899,42.9996,5600.0
2006-02-16 10:20:00,44.1,44.11,44.0,44.02,5500.0,42.9899,42.9996,42.8924,42.9119,5500.0
2006-02-16 10:30:00,44.07,44.09,44.04,44.05,1100.0,42.9606,42.9801,42.9314,42.9411,1100.0
2006-02-16 10:40:00,44.06,44.1,44.06,44.1,3300.0,42.9509,42.9899,42.9509,42.9899,3300.0
2006-02-16 10:50:00,44.12,44.13,44.11,44.13,1100.0,43.0094,43.0191,42.9996,43.0191,1100.0
2006-02-16 11:00:00,44.13,44.17,44.13,44.17,2500.0,43.0191,43.0581,43.0191,43.0581,2500.0
2006-02-16 11:10:00,44.17,44.19,44.11,44.12,15600.0,43.0581,43.0776,42.9996,43.0094,15600.0
2006-02-16 11:20:00,44.11,44.12,44.07,44.09,2200.0,42.9996,43.0094,42.9606,42.9801,2200.0
2006-02-16 11:30:00,44.07,44.12,44.07,44.12,3400.0,42.9606,43.0094,42.9606,43.0094,3400.0
2006-02-16 11:40:00,44.12,44.13,44.07,44.07,3400.0,43.0094,43.0191,42.9606,42.9606,3400.0
2006-02-16 11:50:00,44.07,44.07,44.06,44.07,1200.0,42.9606,42.9606,42.9509,42.9606,1200.0
2006-02-16 12:00:00,44.07,44.07,44.04,44.04,1800.0,42.9606,42.9606,42.9314,42.9314,1800.0
2006-02-16 12:10:00,44.05,44.11,44.05,44.08,6500.0,42.9411,42.9996,42.9411,42.9704,6500.0
2006-02-16 12:20:00,44.09,44.13,44.09,44.13,3300.0,42.9801,43.0191,42.9801,43.0191,3300.0
2006-02-16 12:30:00,44.13,44.14,44.12,44.13,3800.0,43.0191,43.0289,43.0094,43.0191,3800.0
2006-02-16 12:40:00,44.13,44.15,44.12,44.14,13600.0,43.0191,43.0386,43.0094,43.0289,13600.0
2006-02-16 12:50:00,44.13,44.18,44.13,44.18,7300.0,43.0191,43.0679,43.0191,43.0679,7300.0
2006-02-16 13:00:00,44.19,44.22,44.18,44.22,6100.0,43.0776,43.1069,43.0679,43.1069,6100.0
2006-02-16 13:10:00,44.21,44.23,44.21,44.22,1400.0,43.0971,43.1166,43.0971,43.1069,1400.0
2006-02-16 13:20:00,44.22,44.27,44.22,44.26,10400.0,43.1069,43.1556,43.1069,43.1459,10400.0
2006-02-16 13:30:00,44.26,44.31,44.26,44.3,6200.0,43.1459,43.1946,43.1459,43.1848,6200.0
2006-02-16 13:40:00,44.31,44.34,44.28,44.29,15000.0,43.1946,43.2238,43.1654,43.1751,15000.0
2006-02-16 13:50:00,44.29,44.29,44.26,44.28,12500.0,43.1751,43.1751,43.1459,43.1654,12500.0
2006-02-16 14:00:00,44.28,44.3,44.26,44.26,3700.0,43.1654,43.1848,43.1459,43.1459,3700.0
2006-02-16 14:10:00,44.26,44.27,44.25,44.25,12000.0,43.1459,43.1556,43.1361,43.1361,12000.0
2006-02-16 14:20:00,44.25,44.25,44.23,44.25,25600.0,43.1361,43.1361,43.1166,43.1361,25600.0
2006-02-16 14:30:00,44.24,44.25,44.22,44.25,3900.0,43.1264,43.1361,43.1069,43.1361,3900.0
2006-02-16 14:40:00,44.25,44.34,44.25,44.34,8000.0,43.1361,43.2238,43.1361,43.2238,8000.0
2006-02-16 14:50:00,44.34,44.35,44.32,44.35,3900.0,43.2238,43.2336,43.2043,43.2336,3900.0
2006-02-16 15:00:00,44.32,44.33,44.3,44.3,3800.0,43.2043,43.2141,43.1848,43.1848,3800.0
2006-02-16 15:10:00,44.29,44.31,44.29,44.3,3000.0,43.1751,43.1946,43.1751,43.1848,3000.0
2006-02-16 15:20:00,44.31,44.31,44.3,44.31,3600.0,43.1946,43.1946,43.1848,43.1946,3600.0
2006-02-16 15:30:00,44.3,44.35,44.3,44.34,11000.0,43.1848,43.2336,43.1848,43.2238,11000.0
2006-02-16 15:40:00,44.34,44.35,44.29,44.31,7000.0,43.2238,43.2336,43.1751,43.1946,7000.0
2006-02-16 15:50:00,44.31,44.34,44.28,44.34,18000.0,43.1946,43.2238,43.1654,43.2238,18000.0
2006-02-17 09:30:00,44.34,44.34,44.13,44.14,13100.0,43.2238,43.2238,43.0191,43.0289,13100.0
2006-02-17 09:40:00,44.16,44.16,44.0,44.0,25200.0,43.0484,43.0484,42.8924,42.8924,25200.0
2006-02-17 09:50:00,43.99,44.09,43.99,44.08,15300.0,42.8827,42.9801,42.8827,42.9704,15300.0
2006-02-17 10:00:00,44.09,44.14,44.08,44.08,13100.0,42.9801,43.0289,42.9704,42.9704,13100.0
2006-02-17 10:10:00,44.08,44.1,44.08,44.08,8700.0,42.9704,42.9899,42.9704,42.9704,8700.0
2006-02-17 10:20:00,44.08,44.08,44.01,44.04,17500.0,42.9704,42.9704,42.9021,42.9314,17500.0
2006-02-17 10:30:00,44.04,44.15,44.03,44.12,17200.0,42.9314,43.0386,42.9216,43.0094,17200.0
2006-02-17 10:40:00,44.13,44.21,44.13,44.18,14700.0,43.0191,43.0971,43.0191,43.0679,14700.0
2006-02-17 10:50:00,44.18,44.23,44.18,44.2,8000.0,43.0679,43.1166,43.0679,43.0874,8000.0
2006-02-17 11:00:00,44.2,44.25,44.13,44.25,12200.0,43.0874,43.1361,43.0191,43.1361,12200.0
2006-02-17 11:10:00,44.25,44.32,44.25,44.27,8300.0,43.1361,43.2043,43.1361,43.1556,8300.0
2006-02-17 11:20:00,44.26,44.28,44.17,44.28,9600.0,43.1459,43.1654,43.0581,43.1654,9600.0
2006-02-17 11:30:00,44.29,44.29,44.25,44.26,4200.0,43.1751,43.1751,43.1361,43.1459,4200.0
2006-02-17 11:40:00,44.26,44.31,44.25,44.31,10500.0,43.1459,43.1946,43.1361,43.1946,10500.0
2006-02-17 11:50:00,44.31,44.31,44.23,44.27,8900.0,43.1946,43.1946,43.1166,43.1556,8900.0
2006-02-17 12:00:00,44.25,44.35,44.25,44.35,6000.0,43.1361,43.2336,43.1361,43.2336,6000.0
2006-02-17 12:10:00,44.34,44.37,44.33,44.36,9200.0,43.2238,43.2531,43.2141,43.2433,9200.0
2006-02-17 12:20:00,44.37,44.37,44.32,44.33,6300.0,43.2531,43.2531,43.2043,43.2141,6300.0
2006-02-17 12:30:00,44.33,44.33,44.22,44.22,10000.0,43.2141,43.2141,43.1069,43.1069,10000.0
2006-02-17 12:40:00,44.22,44.23,44.2,44.21,7500.0,43.1069,43.1166,43.0874,43.0971,7500.0
2006-02-17 12:50:00,44.2,44.22,44.2,44.21,4300.0,43.0874,43.1069,43.0874,43.0971,4300.0
2006-02-17 13:00:00,44.21,44.26,44.21,44.26,4600.0,43.0971,43.1459,43.0971,43.1459,4600.0
2006-02-17 13:10:00,44.27,44.3,44.26,44.3,4400.0,43.1556,43.1848,43.1459,43.1848,4400.0
2006-02-17 13:20:00,44.3,44.3,44.27,44.3,4100.0,43.1848,43.1848,43.1556,43.1848,4100.0
2006-02-17 13:30:00,44.29,44.36,44.28,44.34,7800.0,43.1751,43.2433,43.1654,43.2238,7800.0
2006-02-17 13:40:00,44.36,44.4,44.36,44.4,6000.0,43.2433,43.2823,43.2433,43.2823,6000.0
2006-02-17 13:50:00,44.39,44.42,44.39,44.41,12100.0,43.2726,43.3018,43.2726,43.2921,12100.0
2006-02-17 14:00:00,44.42,44.42,44.31,44.38,16300.0,43.3018,43.3018,43.1946,43.2628,16300.0
2006-02-17 14:10:00,44.37,44.37,44.34,44.35,38200.0,43.2531,43.2531,43.2238,43.2336,38200.0
2006-02-17 14:20:00,44.36,44.39,44.32,44.38,19300.0,43.2433,43.2726,43.2043,43.2628,19300.0
2006-02-17 14:30:00,44.38,44.45,44.38,44.41,9000.0,43.2628,43.3311,43.2628,43.2921,9000.0
2006-02-17 14:40:00,44.41,44.42,44.38,44.42,4000.0,43.2921,43.3018,43.2628,43.3018,4000.0
2006-02-17 14:50:00,44.42,44.43,44.4,44.4,6500.0,43.3018,43.3116,43.2823,43.2823,6500.0
2006-02-17 15:00:00,44.4,44.41,44.37,44.39,7200.0,43.2823,43.2921,43.2531,43.2726,7200.0
2006-02-17 15:10:00,44.39,44.39,44.16,44.18,10200.0,43.2726,43.2726,43.0484,43.0679,10200.0
2006-02-17 15:20:00,44.18,44.27,44.1,44.24,7400.0,43.0679,43.1556,42.9899,43.1264,7400.0
2006-02-17 15:30:00,44.24,44.35,44.24,44.31,14000.0,43.1264,43.2336,43.1264,43.1946,14000.0
2006-02-17 15:40:00,44.31,44.37,44.31,44.33,11000.0,43.1946,43.2531,43.1946,43.2141,11000.0
2006-02-17 15:50:00,44.33,44.36,44.27,44.33,18300.0,43.2141,43.2433,43.1556,43.2141,18300.0
2006-02-21 09:30:00,44.28,44.28,44.21,44.25,106200.0,43.1654,43.1654,43.0971,43.1361,106200.0
2006-02-21 09:40:00,44.27,44.29,44.02,44.03,19500.0,43.1556,43.1751,42.9119,42.9216,19500.0
2006-02-21 09:50:00,44.04,44.1,44.04,44.05,5700.0,42.9314,42.9899,42.9314,42.9411,5700.0
2006-02-21 10:00:00,44.05,44.05,43.86,43.92,12200.0,42.9411,42.9411,42.7559,42.8144,12200.0
2006-02-21 10:10:00,43.91,43.93,43.73,43.75,7800.0,42.8047,42.8242,42.6292,42.6487,7800.0
2006-02-21 10:20:00,43.74,43.74,43.48,43.55,14400.0,42.6389,42.6389,42.3855,42.4537,14400.0
2006-02-21 10:30:00,43.55,43.63,43.54,43.63,6600.0,42.4537,42.5317,42.444,42.5317,6600.0
2006-02-21 10:40:00,43.66,43.78,43.65,43.77,5200.0,42.561,42.6779,42.5512,42.6682,5200.0
2006-02-21 10:50:00,43.78,43.9,43.78,43.9,12300.0,42.6779,42.7949,42.6779,42.7949,12300.0
2006-02-21 11:00:00,43.9,43.94,43.89,43.92,5700.0,42.7949,42.8339,42.7852,42.8144,5700.0
2006-02-21 11:10:00,43.93,43.96,43.92,43.96,6400.0,42.8242,42.8534,42.8144,42.8534,6400.0
2006-02-21 11:20:00,43.97,43.97,43.96,43.97,1800.0,42.8632,42.8632,42.8534,42.8632,1800.0
2006-02-21 11:30:00,43.97,43.97,43.85,43.85,20500.0,42.8632,42.8632,42.7462,42.7462,20500.0
2006-02-21 11:40:00,43.85,43.86,43.65,43.67,5100.0,42.7462,42.7559,42.5512,42.5707,5100.0
2006-02-21 11:50:00,43.64,43.64,43.52,43.53,4300.0,42.5415,42.5415,42.4245,42.4342,4300.0
2006-02-21 12:00:00,43.54,43.54,43.44,43.52,7200.0,42.444,42.444,42.3465,42.4245,7200.0
2006-02-21 12:10:00,43.53,43.63,43.51,43.63,7700.0,42.4342,42.5317,42.4147,42.5317,7700.0
2006-02-21 12:20:00,43.64,43.65,43.62,43.65,3200.0,42.5415,42.5512,42.522,42.5512,3200.0
2006-02-21 12:30:00,43.65,43.82,43.65,43.81,12800.0,42.5512,42.7169,42.5512,42.7072,12800.0
2006-02-21 12:40:00,43.81,43.87,43.81,43.85,6900.0,42.7072,42.7657,42.7072,42.7462,6900.0
2006-02-21 12:50:00,43.86,43.9,43.79,43.79,23300.0,42.7559,42.7949,42.6877,42.6877,23300.0
2006-02-21 13:00:00,43.78,43.78,43.7,43.7,6900.0,42.6779,42.6779,42.6,42.6,6900.0
2006-02-21 13:10:00,43.7,43.73,43.65,43.66,8500.0,42.6,42.6292,42.5512,42.561,8500.0
2006-02-21 13:20:00,43.66,43.73,43.66,43.73,8400.0,42.561,42.6292,42.561,42.6292,8400.0
2006-02-21 13:30:00,43.75,43.77,43.75,43.76,3700.0,42.6487,42.6682,42.6487,42.6584,3700.0
2006-02-21 13:40:00,43.75,43.77,43.75,43.76,4000.0,42.6487,42.6682,42.6487,42.6584,4000.0
2006-02-21 13:50:00,43.76,43.78,43.75,43.78,7500.0,42.6584,42.6779,42.6487,42.6779,7500.0
2006-02-21 14:00:00,43.79,43.91,43.79,43.83,7700.0,42.6877,42.8047,42.6877,42.7267,7700.0
2006-02-21 14:10:00,43.83,43.91,43.83,43.88,8500.0,42.7267,42.8047,42.7267,42.7754,8500.0
2006-02-21 14:20:00,43.88,43.89,43.86,43.88,5100.0,42.7754,42.7852,42.7559,42.7754,5100.0
2006-02-21 14:30:00,43.89,43.92,43.89,43.91,4000.0,42.7852,42.8144,42.7852,42.8047,4000.0
2006-02-21 14:40:00,43.91,43.94,43.9,43.93,4700.0,42.8047,42.8339,42.7949,42.8242,4700.0
2006-02-21 14:50:00,43.94,43.94,43.91,43.91,11900.0,42.8339,42.8339,42.8047,42.8047,11900.0
2006-02-21 15:00:00,43.91,43.95,43.9,43.95,7800.0,42.8047,42.8437,42.7949,42.8437,7800.0
2006-02-21 15:10:00,43.95,43.98,43.95,43.98,8900.0,42.8437,42.8729,42.8437,42.8729,8900.0
2006-02-21 15:20:00,43.98,44.08,43.98,44.08,16400.0,42.8729,42.9704,42.8729,42.9704,16400.0
2006-02-21 15:30:00,44.07,44.07,44.04,44.05,13100.0,42.9606,42.9606,42.9314,42.9411,13100.0
2006-02-21 15:40:00,44.06,44.09,44.06,44.08,17400.0,42.9509,42.9801,42.9509,42.9704,17400.0
2006-02-21 15:50:00,44.09,44.1,44.02,44.03,29900.0,42.9801,42.9899,42.9119,42.9216,29900.0
2006-02-22 09:30:00,44.03,44.14,44.02,44.04,6900.0,42.9216,43.0289,42.9119,42.9314,6900.0
2006-02-22 09:40:00,44.05,44.17,43.97,44.12,5400.0,42.9411,43.0581,42.8632,43.0094,5400.0
2006-02-22 09:50:00,44.11,44.11,43.98,44.0,2100.0,42.9996,42.9996,42.8729,42.8924,2100.0
2006-02-22 10:00:00,43.99,44.07,43.98,44.05,5800.0,42.8827,42.9606,42.8729,42.9411,5800.0
2006-02-22 10:10:00,44.05,44.12,44.04,44.12,5100.0,42.9411,43.0094,42.9314,43.0094,5100.0
2006-02-22 10:20:00,44.13,44.2,44.13,44.16,6900.0,43.0191,43.0874,43.0191,43.0484,6900.0
2006-02-22 10:30:00,44.16,44.16,44.08,44.1,6900.0,43.0484,43.0484,42.9704,42.9899,6900.0
2006-02-22 10:40:00,44.1,44.11,44.09,44.11,6500.0,42.9899,42.9996,42.9801,42.9996,6500.0
2006-02-22 10:50:00,44.1,44.11,44.06,44.06,10400.0,42.9899,42.9996,42.9509,42.9509,10400.0
2006-02-22 11:00:00,44.08,44.16,44.08,44.13,13700.0,42.9704,43.0484,42.9704,43.0191,13700.0
2006-02-22 11:10:00,44.12,44.15,44.11,44.14,8800.0,43.0094,43.0386,42.9996,43.0289,8800.0
2006-02-22 11:20:00,44.14,44.21,44.12,44.15,20100.0,43.0289,43.0971,43.0094,43.0386,20100.0
2006-02-22 11:30:00,44.14,44.16,44.14,44.15,16500.0,43.0289,43.0484,43.0289,43.0386,16500.0
2006-02-22 11:40:00,44.15,44.15,44.11,44.13,5100.0,43.0386,43.0386,42.9996,43.0191,5100.0
2006-02-22 11:50:00,44.13,44.13,44.04,44.04,4200.0,43.0191,43.0191,42.9314,42.9314,4200.0
2006-02-22 12:00:00,44.04,44.05,44.03,44.05,5400.0,42.9314,42.9411,42.9216,42.9411,5400.0
2006-02-22 12:10:00,44.04,44.07,44.04,44.06,2200.0,42.9314,42.9606,42.9314,42.9509,2200.0
2006-02-22 12:20:00,44.06,44.06,44.04,44.04,28400.0,42.9509,42.9509,42.9314,42.9314,28400.0
2006-02-22 12:30:00,44.03,44.06,44.02,44.06,11300.0,42.9216,42.9509,42.9119,42.9509,11300.0
2006-02-22 12:40:00,44.06,44.08,44.05,44.07,3500.0,42.9509,42.9704,42.9411,42.9606,3500.0
2006-02-22 12:50:00,44.08,44.09,44.06,44.06,1500.0,42.9704,42.9801,42.9509,42.9509,1500.0
2006-02-22 13:00:00,44.07,44.11,44.07,44.09,9400.0,42.9606,42.9996,42.9606,42.9801,9400.0
2006-02-22 13:10:00,44.11,44.11,44.07,44.09,2200.0,42.9996,42.9996,42.9606,42.9801,2200.0
2006-02-22 13:20:00,44.1,44.11,44.08,44.08,21400.0,42.9899,42.9996,42.9704,42.9704,21400.0
2006-02-22 13:30:00,44.08,44.08,44.01,44.01,3900.0,42.9704,42.9704,42.9021,42.9021,3900.0
2006-02-22 13:40:00,43.99,43.99,43.92,43.92,3800.0,42.8827,42.8827,42.8144,42.8144,3800.0
2006-02-22 13:50:00,43.92,43.92,43.8,43.8,5100.0,42.8144,42.8144,42.6974,42.6974,5100.0
2006-02-22 14:00:00,43.81,43.83,43.8,43.81,7800.0,42.7072,42.7267,42.6974,42.7072,7800.0
2006-02-22 14:10:00,43.81,43.82,43.69,43.73,18200.0,42.7072,42.7169,42.5902,42.6292,18200.0
2006-02-22 14:20:00,43.74,43.83,43.74,43.8,4300.0,42.6389,42.7267,42.6389,42.6974,4300.0
2006-02-22 14:30:00,43.79,43.81,43.61,43.67,12200.0,42.6877,42.7072,42.5122,42.5707,12200.0
2006-02-22 14:40:00,43.66,43.73,43.66,43.73,5100.0,42.561,42.6292,42.561,42.6292,5100.0
2006-02-22 14:50:00,43.73,43.81,43.71,43.79,4700.0,42.6292,42.7072,42.6097,42.6877,4700.0
2006-02-22 15:00:00,43.8,43.92,43.79,43.91,5500.0,42.6974,42.8144,42.6877,42.8047,5500.0
2006-02-22 15:10:00,43.91,43.94,43.87,43.94,19900.0,42.8047,42.8339,42.7657,42.8339,19900.0
2006-02-22 15:20:00,43.94,43.99,43.92,43.99,11700.0,42.8339,42.8827,42.8144,42.8827,11700.0
2006-02-22 15:30:00,43.99,44.11,43.99,44.1,13200.0,42.8827,42.9996,42.8827,42.9899,13200.0
2006-02-22 15:40:00,44.1,44.14,44.07,44.09,14400.0,42.9899,43.0289,42.9606,42.9801,14400.0
2006-02-22 15:50:00,44.09,44.1,44.07,44.08,18000.0,42.9801,42.9899,42.9606,42.9704,18000.0
2006-02-23 09:30:00,43.9,43.94,43.79,43.81,8000.0,42.7949,42.8339,42.6877,42.7072,8000.0
2006-02-23 09:40:00,43.82,43.84,43.75,43.75,5300.0,42.7169,42.7364,42.6487,42.6487,5300.0
2006-02-23 09:50:00,43.76,43.8,43.76,43.79,5700.0,42.6584,42.6974,42.6584,42.6877,5700.0
2006-02-23 10:00:00,43.78,43.81,43.77,43.81,2600.0,42.6779,42.7072,42.6682,42.7072,2600.0
2006-02-23 10:10:00,43.81,43.85,43.76,43.76,3200.0,42.7072,42.7462,42.6584,42.6584,3200.0
2006-02-23 10:20:00,43.77,43.77,43.75,43.76,2600.0,42.6682,42.6682,42.6487,42.6584,2600.0
2006-02-23 10:30:00,43.76,43.8,43.74,43.8,4000.0,42.6584,42.6974,42.6389,42.6974,4000.0
2006-02-23 10:40:00,43.78,43.8,43.72,43.79,5300.0,42.6779,42.6974,42.6194,42.6877,5300.0
2006-02-23 10:50:00,43.79,43.81,43.76,43.76,5000.0,42.6877,42.7072,42.6584,42.6584,5000.0
2006-02-23 11:00:00,43.75,43.79,43.75,43.75,8700.0,42.6487,42.6877,42.6487,42.6487,8700.0
2006-02-23 11:10:00,43.75,43.77,43.72,43.73,3700.0,42.6487,42.6682,42.6194,42.6292,3700.0
2006-02-23 11:20:00,43.72,43.75,43.69,43.75,4800.0,42.6194,42.6487,42.5902,42.6487,4800.0
2006-02-23 11:30:00,43.75,43.75,43.72,43.74,2000.0,42.6487,42.6487,42.6194,42.6389,2000.0
2006-02-23 11:40:00,43.72,43.75,43.7,43.7,6800.0,42.6194,42.6487,42.6,42.6,6800.0
2006-02-23 11:50:00,43.71,43.73,43.67,43.69,3800.0,42.6097,42.6292,42.5707,42.5902,3800.0
2006-02-23 12:00:00,43.69,43.73,43.68,43.68,2000.0,42.5902,42.6292,42.5805,42.5805,2000.0
2006-02-23 12:10:00,43.67,43.7,43.63,43.67,11900.0,42.5707,42.6,42.5317,42.5707,11900.0
2006-02-23 12:20:00,43.67,43.67,43.62,43.64,1700.0,42.5707,42.5707,42.522,42.5415,1700.0
2006-02-23 12:30:00,43.65,43.7,43.65,43.69,6900.0,42.5512,42.6,42.5512,42.5902,6900.0
2006-02-23 12:40:00,43.69,43.73,43.69,43.73,11200.0,42.5902,42.6292,42.5902,42.6292,11200.0
2006-02-23 12:50:00,43.74,43.76,43.69,43.75,46900.0,42.6389,42.6584,42.5902,42.6487,46900.0
2006-02-23 13:00:00,43.75,43.76,43.74,43.76,5600.0,42.6487,42.6584,42.6389,42.6584,5600.0
2006-02-23 13:10:00,43.76,43.77,43.74,43.74,6400.0,42.6584,42.6682,42.6389,42.6389,6400.0
2006-02-23 13:20:00,43.74,43.74,43.7,43.73,1800.0,42.6389,42.6389,42.6,42.6292,1800.0
2006-02-23 13:30:00,43.71,43.73,43.68,43.68,4800.0,42.6097,42.6292,42.5805,42.5805,4800.0
2006-02-23 13:40:00,43.69,43.74,43.67,43.71,4400.0,42.5902,42.6389,42.5707,42.6097,4400.0
2006-02-23 13:50:00,43.7,43.74,43.7,43.73,4900.0,42.6,42.6389,42.6,42.6292,4900.0
2006-02-23 14:00:00,43.74,43.75,43.67,43.69,9000.0,42.6389,42.6487,42.5707,42.5902,9000.0
2006-02-23 14:10:00,43.68,43.68,43.66,43.68,6500.0,42.5805,42.5805,42.561,42.5805,6500.0
2006-02-23 14:20:00,43.68,43.74,43.67,43.72,4500.0,42.5805,42.6389,42.5707,42.6194,4500.0
2006-02-23 14:30:00,43.72,43.8,43.7,43.78,4700.0,42.6194,42.6974,42.6,42.6779,4700.0
2006-02-23 14:40:00,43.79,43.84,43.77,43.84,7000.0,42.6877,42.7364,42.6682,42.7364,7000.0
2006-02-23 14:50:00,43.83,43.85,43.75,43.78,5900.0,42.7267,42.7462,42.6487,42.6779,5900.0
2006-02-23 15:00:00,43.79,43.81,43.78,43.79,3700.0,42.6877,42.7072,42.6779,42.6877,3700.0
2006-02-23 15:10:00,43.8,43.8,43.74,43.75,7100.0,42.6974,42.6974,42.6389,42.6487,7100.0
2006-02-23 15:20:00,43.73,43.74,43.7,43.71,10700.0,42.6292,42.6389,42.6,42.6097,10700.0
2006-02-23 15:30:00,43.71,43.71,43.62,43.66,13500.0,42.6097,42.6097,42.522,42.561,13500.0
2006-02-23 15:40:00,43.66,43.66,43.49,43.51,7400.0,42.561,42.561,42.3952,42.4147,7400.0
2006-02-23 15:50:00,43.49,43.56,43.48,43.56,11200.0,42.3952,42.4635,42.3855,42.4635,11200.0
2006-02-24 09:30:00,43.52,43.58,43.38,43.38,5800.0,42.4245,42.483,42.288,42.288,5800.0
2006-02-24 09:40:00,43.39,43.49,43.31,43.48,5300.0,42.2978,42.3952,42.2198,42.3855,5300.0
2006-02-24 09:50:00,43.46,43.5,43.37,43.44,7400.0,42.366,42.405,42.2783,42.3465,7400.0
2006-02-24 10:00:00,43.39,43.51,43.39,43.44,3400.0,42.2978,42.4147,42.2978,42.3465,3400.0
2006-02-24 10:10:00,43.47,43.48,43.4,43.4,1800.0,42.3757,42.3855,42.3075,42.3075,1800.0
2006-02-24 10:20:00,43.38,43.4,43.36,43.4,2500.0,42.288,42.3075,42.2685,42.3075,2500.0
2006-02-24 10:30:00,43.38,43.38,43.25,43.25,3000.0,42.288,42.288,42.1613,42.1613,3000.0
2006-02-24 10:40:00,43.24,43.26,43.2,43.24,4400.0,42.1515,42.171,42.1125,42.1515,4400.0
2006-02-24 10:50:00,43.24,43.24,43.19,43.2,2900.0,42.1515,42.1515,42.1028,42.1125,2900.0
2006-02-24 11:00:00,43.19,43.21,43.19,43.21,3200.0,42.1028,42.1223,42.1028,42.1223,3200.0
2006-02-24 11:10:00,43.23,43.23,43.16,43.16,5100.0,42.1418,42.1418,42.0735,42.0735,5100.0
2006-02-24 11:20:00,43.16,43.23,43.16,43.19,7400.0,42.0735,42.1418,42.0735,42.1028,7400.0
2006-02-24 11:30:00,43.18,43.2,43.13,43.19,6500.0,42.093,42.1125,42.0443,42.1028,6500.0
2006-02-24 11:40:00,43.19,43.2,43.15,43.17,4600.0,42.1028,42.1125,42.0638,42.0833,4600.0
2006-02-24 11:50:00,43.16,43.29,43.14,43.25,35300.0,42.0735,42.2003,42.054,42.1613,35300.0
2006-02-24 12:00:00,43.23,43.25,43.21,43.23,7000.0,42.1418,42.1613,42.1223,42.1418,7000.0
2006-02-24 12:10:00,43.24,43.33,43.24,43.33,15700.0,42.1515,42.2393,42.1515,42.2393,15700.0
2006-02-24 12:20:00,43.34,43.34,43.32,43.32,1600.0,42.249,42.249,42.2295,42.2295,1600.0
2006-02-24 12:30:00,43.32,43.33,43.23,43.24,8500.0,42.2295,42.2393,42.1418,42.1515,8500.0
2006-02-24 12:40:00,43.26,43.27,43.24,43.26,2600.0,42.171,42.1808,42.1515,42.171,2600.0
2006-02-24 12:50:00,43.25,43.29,43.21,43.22,11400.0,42.1613,42.2003,42.1223,42.132,11400.0
2006-02-24 13:00:00,43.21,43.28,43.2,43.21,8200.0,42.1223,42.1905,42.1125,42.1223,8200.0
2006-02-24 13:10:00,43.23,43.23,43.19,43.22,2900.0,42.1418,42.1418,42.1028,42.132,2900.0
2006-02-24 13:20:00,43.24,43.25,43.23,43.24,3900.0,42.1515,42.1613,42.1418,42.1515,3900.0
2006-02-24 13:30:00,43.23,43.25,43.23,43.25,3300.0,42.1418,42.1613,42.1418,42.1613,3300.0
2006-02-24 13:40:00,43.25,43.25,43.21,43.21,6600.0,42.1613,42.1613,42.1223,42.1223,6600.0
2006-02-24 13:50:00,43.21,43.23,43.2,43.23,2700.0,42.1223,42.1418,42.1125,42.1418,2700.0
2006-02-24 14:00:00,43.22,43.25,43.19,43.23,8000.0,42.132,42.1613,42.1028,42.1418,8000.0
2006-02-24 14:10:00,43.23,43.24,43.23,43.24,7800.0,42.1418,42.1515,42.1418,42.1515,7800.0
2006-02-24 14:20:00,43.24,43.25,43.23,43.25,9600.0,42.1515,42.1613,42.1418,42.1613,9600.0
2006-02-24 14:30:00,43.24,43.25,43.24,43.24,15600.0,42.1515,42.1613,42.1515,42.1515,15600.0
2006-02-24 14:40:00,43.25,43.25,43.24,43.25,3800.0,42.1613,42.1613,42.1515,42.1613,3800.0
2006-02-24 14:50:00,43.24,43.26,43.24,43.26,10000.0,42.1515,42.171,42.1515,42.171,10000.0
2006-02-24 15:00:00,43.26,43.26,43.23,43.24,11500.0,42.171,42.171,42.1418,42.1515,11500.0
2006-02-24 15:10:00,43.24,43.26,43.22,43.24,8700.0,42.1515,42.171,42.132,42.1515,8700.0
2006-02-24 15:20:00,43.25,43.26,43.23,43.26,7600.0,42.1613,42.171,42.1418,42.171,7600.0
2006-02-24 15:30:00,43.25,43.26,43.24,43.26,11200.0,42.1613,42.171,42.1515,42.171,11200.0
2006-02-24 15:40:00,43.26,43.27,43.24,43.25,26600.0,42.171,42.1808,42.1515,42.1613,26600.0
2006-02-24 15:50:00,43.25,43.26,43.12,43.25,60300.0,42.1613,42.171,42.0346,42.1613,60300.0
2006-02-27 09:30:00,43.23,43.34,43.23,43.3,24300.0,42.1418,42.249,42.1418,42.21,24300.0
2006-02-27 09:40:00,43.31,43.31,43.04,43.14,11100.0,42.2198,42.2198,41.9566,42.054,11100.0
2006-02-27 09:50:00,43.15,43.31,43.15,43.31,7700.0,42.0638,42.2198,42.0638,42.2198,7700.0
2006-02-27 10:00:00,43.33,43.38,43.23,43.25,8300.0,42.2393,42.288,42.1418,42.1613,8300.0
2006-02-27 10:10:00,43.25,43.27,43.2,43.22,3900.0,42.1613,42.1808,42.1125,42.132,3900.0
2006-02-27 10:20:00,43.21,43.3,43.19,43.29,5400.0,42.1223,42.21,42.1028,42.2003,5400.0
2006-02-27 10:30:00,43.3,43.3,43.24,43.24,5500.0,42.21,42.21,42.1515,42.1515,5500.0
2006-02-27 10:40:00,43.27,43.28,43.25,43.26,4500.0,42.1808,42.1905,42.1613,42.171,4500.0
2006-02-27 10:50:00,43.26,43.27,43.22,43.23,4200.0,42.171,42.1808,42.132,42.1418,4200.0
2006-02-27 11:00:00,43.25,43.29,43.23,43.28,4200.0,42.1613,42.2003,42.1418,42.1905,4200.0
2006-02-27 11:10:00,43.28,43.3,43.27,43.29,7700.0,42.1905,42.21,42.1808,42.2003,7700.0
2006-02-27 11:20:00,43.29,43.38,43.29,43.38,135400.0,42.2003,42.288,42.2003,42.288,135400.0
2006-02-27 11:30:00,43.35,43.38,43.34,43.35,6000.0,42.2588,42.288,42.249,42.2588,6000.0
2006-02-27 11:40:00,43.35,43.35,43.31,43.34,3200.0,42.2588,42.2588,42.2198,42.249,3200.0
2006-02-27 11:50:00,43.35,43.36,43.3,43.3,3900.0,42.2588,42.2685,42.21,42.21,3900.0
2006-02-27 12:00:00,43.3,43.33,43.29,43.33,4300.0,42.21,42.2393,42.2003,42.2393,4300.0
2006-02-27 12:10:00,43.33,43.37,43.33,43.37,5700.0,42.2393,42.2783,42.2393,42.2783,5700.0
2006-02-27 12:20:00,43.37,43.42,43.37,43.42,4200.0,42.2783,42.327,42.2783,42.327,4200.0
2006-02-27 12:30:00,43.4,43.41,43.36,43.4,11000.0,42.3075,42.3173,42.2685,42.3075,11000.0
2006-02-27 12:40:00,43.4,43.42,43.38,43.39,6600.0,42.3075,42.327,42.288,42.2978,6600.0
2006-02-27 12:50:00,43.39,43.39,43.36,43.36,24300.0,42.2978,42.2978,42.2685,42.2685,24300.0
2006-02-27 13:00:00,43.38,43.39,43.36,43.39,2900.0,42.288,42.2978,42.2685,42.2978,2900.0
2006-02-27 13:10:00,43.4,43.41,43.37,43.37,12400.0,42.3075,42.3173,42.2783,42.2783,12400.0
2006-02-27 13:20:00,43.38,43.39,43.36,43.37,13200.0,42.288,42.2978,42.2685,42.2783,13200.0
2006-02-27 13:30:00,43.37,43.38,43.32,43.32,8800.0,42.2783,42.288,42.2295,42.2295,8800.0
2006-02-27 13:40:00,43.34,43.36,43.33,43.33,1700.0,42.249,42.2685,42.2393,42.2393,1700.0
2006-02-27 13:50:00,43.34,43.35,43.33,43.34,3300.0,42.249,42.2588,42.2393,42.249,3300.0
2006-02-27 14:00:00,43.35,43.37,43.31,43.31,11700.0,42.2588,42.2783,42.2198,42.2198,11700.0
2006-02-27 14:10:00,43.31,43.34,43.26,43.32,5200.0,42.2198,42.249,42.171,42.2295,5200.0
2006-02-27 14:20:00,43.33,43.37,43.33,43.37,6900.0,42.2393,42.2783,42.2393,42.2783,6900.0
2006-02-27 14:30:00,43.37,43.4,43.37,43.4,7200.0,42.2783,42.3075,42.2783,42.3075,7200.0
2006-02-27 14:40:00,43.4,43.4,43.3,43.33,26200.0,42.3075,42.3075,42.21,42.2393,26200.0
2006-02-27 14:50:00,43.33,43.34,43.32,43.34,8900.0,42.2393,42.249,42.2295,42.249,8900.0
2006-02-27 15:00:00,43.33,43.34,43.32,43.33,12600.0,42.2393,42.249,42.2295,42.2393,12600.0
2006-02-27 15:10:00,43.33,43.34,43.3,43.33,7500.0,42.2393,42.249,42.21,42.2393,7500.0
2006-02-27 15:20:00,43.33,43.34,43.32,43.32,6100.0,42.2393,42.249,42.2295,42.2295,6100.0
2006-02-27 15:30:00,43.33,43.34,43.25,43.27,22200.0,42.2393,42.249,42.1613,42.1808,22200.0
2006-02-27 15:40:00,43.28,43.29,43.26,43.27,13200.0,42.1905,42.2003,42.171,42.1808,13200.0
2006-02-27 15:50:00,43.26,43.26,43.22,43.23,14300.0,42.171,42.171,42.132,42.1418,14300.0
2006-02-28 09:30:00,43.1,43.29,43.06,43.21,8400.0,42.0151,42.2003,41.9761,42.1223,8400.0
2006-02-28 09:40:00,43.21,43.25,43.03,43.03,7800.0,42.1223,42.1613,41.9468,41.9468,7800.0
2006-02-28 09:50:00,43.03,43.2,43.03,43.2,12200.0,41.9468,42.1125,41.9468,42.1125,12200.0
2006-02-28 10:00:00,43.21,43.21,42.91,42.91,25300.0,42.1223,42.1223,41.8298,41.8298,25300.0
2006-02-28 10:10:00,42.89,42.91,42.8,42.91,33800.0,41.8103,41.8298,41.7226,41.8298,33800.0
2006-02-28 10:20:00,42.91,42.92,42.86,42.9,16500.0,41.8298,41.8396,41.7811,41.8201,16500.0
2006-02-28 10:30:00,42.9,42.91,42.65,42.65,11100.0,41.8201,41.8298,41.5764,41.5764,11100.0
2006-02-28 10:40:00,42.69,42.9,42.65,42.67,32400.0,41.6154,41.8201,41.5764,41.5959,32400.0
2006-02-28 10:50:00,42.68,42.7,42.6,42.6,16100.0,41.6056,41.6251,41.5276,41.5276,16100.0
2006-02-28 11:00:00,42.58,42.61,42.55,42.58,8800.0,41.5081,41.5374,41.4789,41.5081,8800.0
2006-02-28 11:10:00,42.57,42.63,42.57,42.63,18500.0,41.4984,41.5569,41.4984,41.5569,18500.0
2006-02-28 11:20:00,42.63,42.69,42.6,42.68,6700.0,41.5569,41.6154,41.5276,41.6056,6700.0
2006-02-28 11:30:00,42.68,42.7,42.6,42.67,17600.0,41.6056,41.6251,41.5276,41.5959,17600.0
2006-02-28 11:40:00,42.69,42.79,42.69,42.79,6600.0,41.6154,41.7129,41.6154,41.7129,6600.0
2006-02-28 11:50:00,42.8,42.84,42.8,42.84,15300.0,41.7226,41.7616,41.7226,41.7616,15300.0
2006-02-28 12:00:00,42.84,42.85,42.83,42.85,7900.0,41.7616,41.7713,41.7519,41.7713,7900.0
2006-02-28 12:10:00,42.85,42.86,42.83,42.85,4200.0,41.7713,41.7811,41.7519,41.7713,4200.0
2006-02-28 12:20:00,42.86,42.86,42.83,42.84,6000.0,41.7811,41.7811,41.7519,41.7616,6000.0
2006-02-28 12:30:00,42.84,42.84,42.74,42.75,22100.0,41.7616,41.7616,41.6641,41.6739,22100.0
2006-02-28 12:40:00,42.74,42.78,42.74,42.77,11900.0,41.6641,41.7031,41.6641,41.6934,11900.0
2006-02-28 12:50:00,42.74,42.76,42.74,42.75,7100.0,41.6641,41.6836,41.6641,41.6739,7100.0
2006-02-28 13:00:00,42.75,42.78,42.75,42.78,7600.0,41.6739,41.7031,41.6739,41.7031,7600.0
2006-02-28 13:10:00,42.75,42.78,42.74,42.74,2500.0,41.6739,41.7031,41.6641,41.6641,2500.0
2006-02-28 13:20:00,42.74,42.74,42.7,42.72,7100.0,41.6641,41.6641,41.6251,41.6446,7100.0
2006-02-28 13:30:00,42.73,42.81,42.73,42.78,7000.0,41.6544,41.7324,41.6544,41.7031,7000.0
2006-02-28 13:40:00,42.78,42.85,42.77,42.85,9900.0,41.7031,41.7713,41.6934,41.7713,9900.0
2006-02-28 13:50:00,42.85,42.85,42.8,42.81,2700.0,41.7713,41.7713,41.7226,41.7324,2700.0
2006-02-28 14:00:00,42.8,42.82,42.72,42.77,18700.0,41.7226,41.7421,41.6446,41.6934,18700.0
2006-02-28 14:10:00,42.76,42.8,42.75,42.8,4100.0,41.6836,41.7226,41.6739,41.7226,4100.0
2006-02-28 14:20:00,42.79,42.79,42.75,42.76,3200.0,41.7129,41.7129,41.6739,41.6836,3200.0
2006-02-28 14:30:00,42.77,42.86,42.77,42.85,6200.0,41.6934,41.7811,41.6934,41.7713,6200.0
2006-02-28 14:40:00,42.85,42.94,42.85,42.92,9800.0,41.7713,41.8591,41.7713,41.8396,9800.0
2006-02-28 14:50:00,42.91,42.91,42.87,42.87,6300.0,41.8298,41.8298,41.7908,41.7908,6300.0
2006-02-28 15:00:00,42.86,42.87,42.74,42.76,12200.0,41.7811,41.7908,41.6641,41.6836,12200.0
2006-02-28 15:10:00,42.76,42.77,42.6,42.67,47600.0,41.6836,41.6934,41.5276,41.5959,47600.0
2006-02-28 15:20:00,42.67,42.7,42.66,42.7,9700.0,41.5959,41.6251,41.5861,41.6251,9700.0
2006-02-28 15:30:00,42.72,42.72,42.68,42.69,8300.0,41.6446,41.6446,41.6056,41.6154,8300.0
2006-02-28 15:40:00,42.7,42.76,42.7,42.73,9400.0,41.6251,41.6836,41.6251,41.6544,9400.0
2006-02-28 15:50:00,42.74,42.74,42.63,42.65,39000.0,41.6641,41.6641,41.5569,41.5764,39000.0
2006-03-01 09:30:00,42.67,42.86,42.67,42.85,5700.0,41.5959,41.7811,41.5959,41.7713,5700.0
2006-03-01 09:40:00,42.83,43.11,42.83,43.05,7700.0,41.7519,42.0248,41.7519,41.9663,7700.0
2006-03-01 09:50:00,43.06,43.11,42.97,43.07,4800.0,41.9761,42.0248,41.8883,41.9858,4800.0
2006-03-01 10:00:00,43.07,43.25,43.05,43.25,10100.0,41.9858,42.1613,41.9663,42.1613,10100.0
2006-03-01 10:10:00,43.24,43.24,43.1,43.17,16900.0,42.1515,42.1515,42.0151,42.0833,16900.0
2006-03-01 10:20:00,43.19,43.24,43.19,43.22,9600.0,42.1028,42.1515,42.1028,42.132,9600.0
2006-03-01 10:30:00,43.24,43.28,43.22,43.27,5900.0,42.1515,42.1905,42.132,42.1808,5900.0
2006-03-01 10:40:00,43.27,43.33,43.25,43.29,17600.0,42.1808,42.2393,42.1613,42.2003,17600.0
2006-03-01 10:50:00,43.3,43.4,43.3,43.34,8700.0,42.21,42.3075,42.21,42.249,8700.0
2006-03-01 11:00:00,43.35,43.41,43.34,43.41,7100.0,42.2588,42.3173,42.249,42.3173,7100.0
2006-03-01 11:10:00,43.41,43.53,43.41,43.53,16100.0,42.3173,42.4342,42.3173,42.4342,16100.0
2006-03-01 11:20:00,43.54,43.59,43.5,43.56,5100.0,42.444,42.4927,42.405,42.4635,5100.0
2006-03-01 11:30:00,43.59,43.76,43.57,43.71,13900.0,42.4927,42.6584,42.4732,42.6097,13900.0
2006-03-01 11:40:00,43.73,43.74,43.71,43.73,5800.0,42.6292,42.6389,42.6097,42.6292,5800.0
2006-03-01 11:50:00,43.72,43.72,43.67,43.7,7900.0,42.6194,42.6194,42.5707,42.6,7900.0
2006-03-01 12:00:00,43.7,43.72,43.69,43.69,6800.0,42.6,42.6194,42.5902,42.5902,6800.0
2006-03-01 12:10:00,43.68,43.7,43.68,43.68,3300.0,42.5805,42.6,42.5805,42.5805,3300.0
2006-03-01 12:20:00,43.67,43.68,43.64,43.65,6300.0,42.5707,42.5805,42.5415,42.5512,6300.0
2006-03-01 12:30:00,43.64,43.65,43.6,43.61,4800.0,42.5415,42.5512,42.5025,42.5122,4800.0
2006-03-01 12:40:00,43.6,43.6,43.58,43.59,2900.0,42.5025,42.5025,42.483,42.4927,2900.0
2006-03-01 12:50:00,43.6,43.6,43.59,43.6,15000.0,42.5025,42.5025,42.4927,42.5025,15000.0
2006-03-01 13:00:00,43.6,43.7,43.6,43.67,19400.0,42.5025,42.6,42.5025,42.5707,19400.0
2006-03-01 13:10:00,43.69,43.69,43.66,43.67,43500.0,42.5902,42.5902,42.561,42.5707,43500.0
2006-03-01 13:20:00,43.67,43.73,43.67,43.73,5500.0,42.5707,42.6292,42.5707,42.6292,5500.0
2006-03-01 13:30:00,43.74,43.77,43.68,43.74,17900.0,42.6389,42.6682,42.5805,42.6389,17900.0
2006-03-01 13:40:00,43.74,43.76,43.74,43.74,3600.0,42.6389,42.6584,42.6389,42.6389,3600.0
2006-03-01 13:50:00,43.75,43.78,43.73,43.78,9100.0,42.6487,42.6779,42.6292,42.6779,9100.0
2006-03-01 14:00:00,43.79,43.96,43.79,43.93,43300.0,42.6877,42.8534,42.6877,42.8242,43300.0
2006-03-01 14:10:00,43.96,44.02,43.96,43.96,21600.0,42.8534,42.9119,42.8534,42.8534,21600.0
2006-03-01 14:20:00,43.94,43.94,43.89,43.9,4300.0,42.8339,42.8339,42.7852,42.7949,4300.0
2006-03-01 14:30:00,43.9,43.91,43.86,43.91,3700.0,42.7949,42.8047,42.7559,42.8047,3700.0
2006-03-01 14:40:00,43.91,43.91,43.87,43.88,7800.0,42.8047,42.8047,42.7657,42.7754,7800.0
2006-03-01 14:50:00,43.86,43.87,43.83,43.86,4100.0,42.7559,42.7657,42.7267,42.7559,4100.0
2006-03-01 15:00:00,43.84,43.88,43.84,43.87,6100.0,42.7364,42.7754,42.7364,42.7657,6100.0
2006-03-01 15:10:00,43.87,43.88,43.86,43.87,7200.0,42.7657,42.7754,42.7559,42.7657,7200.0
2006-03-01 15:20:00,43.86,43.87,43.81,43.81,7600.0,42.7559,42.7657,42.7072,42.7072,7600.0
2006-03-01 15:30:00,43.81,43.82,43.8,43.82,10200.0,42.7072,42.7169,42.6974,42.7169,10200.0
2006-03-01 15:40:00,43.81,43.83,43.78,43.78,14900.0,42.7072,42.7267,42.6779,42.6779,14900.0
2006-03-01 15:50:00,43.77,43.78,43.71,43.72,23800.0,42.6682,42.6779,42.6097,42.6194,23800.0
2006-03-02 09:30:00,43.65,43.65,43.56,43.62,11800.0,42.5512,42.5512,42.4635,42.522,11800.0
2006-03-02 09:40:00,43.54,43.62,43.5,43.57,3300.0,42.444,42.522,42.405,42.4732,3300.0
2006-03-02 09:50:00,43.59,43.62,43.51,43.56,15000.0,42.4927,42.522,42.4147,42.4635,15000.0
2006-03-02 10:00:00,43.56,43.6,43.52,43.6,13000.0,42.4635,42.5025,42.4245,42.5025,13000.0
2006-03-02 10:10:00,43.58,43.63,43.57,43.6,9400.0,42.483,42.5317,42.4732,42.5025,9400.0
2006-03-02 10:20:00,43.59,43.71,43.58,43.71,9700.0,42.4927,42.6097,42.483,42.6097,9700.0
2006-03-02 10:30:00,43.7,43.73,43.69,43.73,4600.0,42.6,42.6292,42.5902,42.6292,4600.0
2006-03-02 10:40:00,43.72,43.84,43.72,43.84,3700.0,42.6194,42.7364,42.6194,42.7364,3700.0
2006-03-02 10:50:00,43.8,43.9,43.8,43.85,8600.0,42.6974,42.7949,42.6974,42.7462,8600.0
2006-03-02 11:00:00,43.86,43.95,43.86,43.9,3600.0,42.7559,42.8437,42.7559,42.7949,3600.0
2006-03-02 11:10:00,43.9,43.9,43.83,43.83,2700.0,42.7949,42.7949,42.7267,42.7267,2700.0
2006-03-02 11:20:00,43.84,43.88,43.8,43.84,2900.0,42.7364,42.7754,42.6974,42.7364,2900.0
2006-03-02 11:30:00,43.84,43.91,43.75,43.75,4800.0,42.7364,42.8047,42.6487,42.6487,4800.0
2006-03-02 11:40:00,43.74,43.74,43.62,43.65,4300.0,42.6389,42.6389,42.522,42.5512,4300.0
2006-03-02 11:50:00,43.66,43.73,43.66,43.71,1800.0,42.561,42.6292,42.561,42.6097,1800.0
2006-03-02 12:00:00,43.72,43.8,43.72,43.76,7500.0,42.6194,42.6974,42.6194,42.6584,7500.0
2006-03-02 12:10:00,43.76,43.82,43.76,43.81,5900.0,42.6584,42.7169,42.6584,42.7072,5900.0
2006-03-02 12:20:00,43.81,43.86,43.81,43.83,11000.0,42.7072,42.7559,42.7072,42.7267,11000.0
2006-03-02 12:30:00,43.83,43.85,43.82,43.83,3700.0,42.7267,42.7462,42.7169,42.7267,3700.0
2006-03-02 12:40:00,43.85,44.0,43.85,43.99,5900.0,42.7462,42.8924,42.7462,42.8827,5900.0
2006-03-02 12:50:00,44.0,44.0,43.95,43.98,7200.0,42.8924,42.8924,42.8437,42.8729,7200.0
2006-03-02 13:00:00,43.98,44.01,43.97,44.0,6400.0,42.8729,42.9021,42.8632,42.8924,6400.0
2006-03-02 13:10:00,44.0,44.06,44.0,44.0,6900.0,42.8924,42.9509,42.8924,42.8924,6900.0
2006-03-02 13:20:00,44.0,44.02,43.96,43.96,7200.0,42.8924,42.9119,42.8534,42.8534,7200.0
2006-03-02 13:30:00,43.97,44.07,43.97,43.99,7100.0,42.8632,42.9606,42.8632,42.8827,7100.0
2006-03-02 13:40:00,43.99,44.01,43.98,43.99,55200.0,42.8827,42.9021,42.8729,42.8827,55200.0
2006-03-02 13:50:00,44.0,44.03,44.0,44.01,1800.0,42.8924,42.9216,42.8924,42.9021,1800.0
2006-03-02 14:00:00,43.98,43.98,43.92,43.92,3300.0,42.8729,42.8729,42.8144,42.8144,3300.0
2006-03-02 14:10:00,43.92,43.98,43.9,43.96,4000.0,42.8144,42.8729,42.7949,42.8534,4000.0
2006-03-02 14:20:00,43.97,43.97,43.9,43.91,3400.0,42.8632,42.8632,42.7949,42.8047,3400.0
2006-03-02 14:30:00,43.91,43.95,43.91,43.92,2300.0,42.8047,42.8437,42.8047,42.8144,2300.0
2006-03-02 14:40:00,43.91,43.93,43.9,43.93,3200.0,42.8047,42.8242,42.7949,42.8242,3200.0
2006-03-02 14:50:00,43.93,43.93,43.91,43.93,2700.0,42.8242,42.8242,42.8047,42.8242,2700.0
2006-03-02 15:00:00,43.94,44.02,43.94,43.98,2500.0,42.8339,42.9119,42.8339,42.8729,2500.0
2006-03-02 15:10:00,44.01,44.03,43.98,44.0,3700.0,42.9021,42.9216,42.8729,42.8924,3700.0
2006-03-02 15:20:00,44.0,44.0,43.92,43.93,5000.0,42.8924,42.8924,42.8144,42.8242,5000.0
2006-03-02 15:30:00,43.91,43.92,43.86,43.9,7500.0,42.8047,42.8144,42.7559,42.7949,7500.0
2006-03-02 15:40:00,43.9,43.9,43.88,43.89,5000.0,42.7949,42.7949,42.7754,42.7852,5000.0
2006-03-02 15:50:00,43.89,43.95,43.87,43.92,12400.0,42.7852,42.8437,42.7657,42.8144,12400.0
2006-03-03 09:30:00,43.86,43.92,43.82,43.85,8800.0,42.7559,42.8144,42.7169,42.7462,8800.0
2006-03-03 09:40:00,43.85,43.87,43.73,43.74,4300.0,42.7462,42.7657,42.6292,42.6389,4300.0
2006-03-03 09:50:00,43.75,43.78,43.73,43.75,2700.0,42.6487,42.6779,42.6292,42.6487,2700.0
2006-03-03 10:00:00,43.76,43.8,43.75,43.79,4400.0,42.6584,42.6974,42.6487,42.6877,4400.0
2006-03-03 10:10:00,43.8,43.84,43.77,43.84,2200.0,42.6974,42.7364,42.6682,42.7364,2200.0
2006-03-03 10:20:00,43.85,44.04,43.85,44.0,2700.0,42.7462,42.9314,42.7462,42.8924,2700.0
2006-03-03 10:30:00,44.04,44.08,43.94,43.94,2300.0,42.9314,42.9704,42.8339,42.8339,2300.0
2006-03-03 10:40:00,43.94,43.95,43.88,43.88,2600.0,42.8339,42.8437,42.7754,42.7754,2600.0
2006-03-03 10:50:00,43.85,43.85,43.75,43.75,4000.0,42.7462,42.7462,42.6487,42.6487,4000.0
2006-03-03 11:00:00,43.75,43.76,43.69,43.75,5800.0,42.6487,42.6584,42.5902,42.6487,5800.0
2006-03-03 11:10:00,43.75,43.75,43.71,43.74,700.0,42.6487,42.6487,42.6097,42.6389,700.0
2006-03-03 11:20:00,43.74,43.78,43.74,43.75,1900.0,42.6389,42.6779,42.6389,42.6487,1900.0
2006-03-03 11:30:00,43.75,43.75,43.65,43.65,3200.0,42.6487,42.6487,42.5512,42.5512,3200.0
2006-03-03 11:40:00,43.66,43.69,43.65,43.66,1400.0,42.561,42.5902,42.5512,42.561,1400.0
2006-03-03 11:50:00,43.66,43.7,43.66,43.7,700.0,42.561,42.6,42.561,42.6,700.0
2006-03-03 12:00:00,43.72,43.78,43.7,43.7,5100.0,42.6194,42.6779,42.6,42.6,5100.0
2006-03-03 12:10:00,43.7,43.7,43.67,43.67,1900.0,42.6,42.6,42.5707,42.5707,1900.0
2006-03-03 12:20:00,43.67,43.74,43.67,43.73,4000.0,42.5707,42.6389,42.5707,42.6292,4000.0
2006-03-03 12:30:00,43.74,43.74,43.67,43.72,2000.0,42.6389,42.6389,42.5707,42.6194,2000.0
2006-03-03 12:40:00,43.69,43.72,43.67,43.67,2500.0,42.5902,42.6194,42.5707,42.5707,2500.0
2006-03-03 12:50:00,43.7,43.72,43.68,43.71,3300.0,42.6,42.6194,42.5805,42.6097,3300.0
2006-03-03 13:00:00,43.72,43.74,43.72,43.74,2000.0,42.6194,42.6389,42.6194,42.6389,2000.0
2006-03-03 13:10:00,43.74,43.76,43.73,43.75,1600.0,42.6389,42.6584,42.6292,42.6487,1600.0
2006-03-03 13:20:00,43.75,43.86,43.75,43.86,2100.0,42.6487,42.7559,42.6487,42.7559,2100.0
2006-03-03 13:30:00,43.91,43.95,43.91,43.93,4000.0,42.8047,42.8437,42.8047,42.8242,4000.0
2006-03-03 13:40:00,43.9,43.95,43.9,43.95,1700.0,42.7949,42.8437,42.7949,42.8437,1700.0
2006-03-03 13:50:00,43.95,43.96,43.89,43.91,2700.0,42.8437,42.8534,42.7852,42.8047,2700.0
2006-03-03 14:00:00,43.91,43.91,43.87,43.88,1700.0,42.8047,42.8047,42.7657,42.7754,1700.0
2006-03-03 14:10:00,43.88,43.88,43.86,43.86,1600.0,42.7754,42.7754,42.7559,42.7559,1600.0
2006-03-03 14:20:00,43.86,43.86,43.77,43.8,5000.0,42.7559,42.7559,42.6682,42.6974,5000.0
2006-03-03 14:30:00,43.78,43.79,43.7,43.75,3800.0,42.6779,42.6877,42.6,42.6487,3800.0
2006-03-03 14:40:00,43.76,43.88,43.75,43.88,3300.0,42.6584,42.7754,42.6487,42.7754,3300.0
2006-03-03 14:50:00,43.88,43.88,43.85,43.86,600.0,42.7754,42.7754,42.7462,42.7559,600.0
2006-03-03 15:00:00,43.81,43.81,43.72,43.72,2200.0,42.7072,42.7072,42.6194,42.6194,2200.0
2006-03-03 15:10:00,43.74,43.74,43.6,43.61,4000.0,42.6389,42.6389,42.5025,42.5122,4000.0
2006-03-03 15:20:00,43.61,43.61,43.54,43.54,5800.0,42.5122,42.5122,42.444,42.444,5800.0
2006-03-03 15:30:00,43.54,43.58,43.53,43.58,5300.0,42.444,42.483,42.4342,42.483,5300.0
2006-03-03 15:40:00,43.6,43.61,43.55,43.55,5700.0,42.5025,42.5122,42.4537,42.4537,5700.0
2006-03-03 15:50:00,43.55,43.56,43.5,43.5,15200.0,42.4537,42.4635,42.405,42.405,15200.0
2006-03-06 09:30:00,43.5,43.56,43.2,43.2,10800.0,42.405,42.4635,42.1125,42.1125,10800.0
2006-03-06 09:40:00,43.17,43.21,43.0,43.21,5500.0,42.0833,42.1223,41.9176,42.1223,5500.0
2006-03-06 09:50:00,43.2,43.41,43.2,43.41,3800.0,42.1125,42.3173,42.1125,42.3173,3800.0
2006-03-06 10:00:00,43.42,43.6,43.42,43.58,6500.0,42.327,42.5025,42.327,42.483,6500.0
2006-03-06 10:10:00,43.57,43.61,43.53,43.54,5400.0,42.4732,42.5122,42.4342,42.444,5400.0
2006-03-06 10:20:00,43.56,43.56,43.46,43.53,3600.0,42.4635,42.4635,42.366,42.4342,3600.0
2006-03-06 10:30:00,43.53,43.56,43.49,43.49,5100.0,42.4342,42.4635,42.3952,42.3952,5100.0
2006-03-06 10:40:00,43.48,43.48,43.27,43.27,7000.0,42.3855,42.3855,42.1808,42.1808,7000.0
2006-03-06 10:50:00,43.28,43.48,43.26,43.48,5000.0,42.1905,42.3855,42.171,42.3855,5000.0
2006-03-06 11:00:00,43.49,43.57,43.48,43.53,4300.0,42.3952,42.4732,42.3855,42.4342,4300.0
2006-03-06 11:10:00,43.53,43.58,43.51,43.52,4500.0,42.4342,42.483,42.4147,42.4245,4500.0
2006-03-06 11:20:00,43.51,43.56,43.51,43.52,3000.0,42.4147,42.4635,42.4147,42.4245,3000.0
2006-03-06 11:30:00,43.54,43.61,43.5,43.53,5500.0,42.444,42.5122,42.405,42.4342,5500.0
2006-03-06 11:40:00,43.53,43.53,43.47,43.49,9000.0,42.4342,42.4342,42.3757,42.3952,9000.0
2006-03-06 11:50:00,43.48,43.49,43.41,43.45,12500.0,42.3855,42.3952,42.3173,42.3562,12500.0
2006-03-06 12:00:00,43.43,43.45,43.36,43.4,18600.0,42.3367,42.3562,42.2685,42.3075,18600.0
2006-03-06 12:10:00,43.4,43.44,43.37,43.4,4700.0,42.3075,42.3465,42.2783,42.3075,4700.0
2006-03-06 12:20:00,43.4,43.45,43.38,43.42,5100.0,42.3075,42.3562,42.288,42.327,5100.0
2006-03-06 12:30:00,43.43,43.43,43.38,43.41,1300.0,42.3367,42.3367,42.288,42.3173,1300.0
2006-03-06 12:40:00,43.38,43.38,43.31,43.38,5200.0,42.288,42.288,42.2198,42.288,5200.0
2006-03-06 12:50:00,43.38,43.42,43.37,43.37,4000.0,42.288,42.327,42.2783,42.2783,4000.0
2006-03-06 13:00:00,43.38,43.41,43.38,43.39,5600.0,42.288,42.3173,42.288,42.2978,5600.0
2006-03-06 13:10:00,43.39,43.42,43.39,43.4,5500.0,42.2978,42.327,42.2978,42.3075,5500.0
2006-03-06 13:20:00,43.41,43.43,43.39,43.39,2900.0,42.3173,42.3367,42.2978,42.2978,2900.0
2006-03-06 13:30:00,43.35,43.35,43.16,43.16,5800.0,42.2588,42.2588,42.0735,42.0735,5800.0
2006-03-06 13:40:00,43.12,43.15,43.11,43.12,1800.0,42.0346,42.0638,42.0248,42.0346,1800.0
2006-03-06 13:50:00,43.12,43.23,43.12,43.16,3500.0,42.0346,42.1418,42.0346,42.0735,3500.0
2006-03-06 14:00:00,43.16,43.16,43.04,43.05,4900.0,42.0735,42.0735,41.9566,41.9663,4900.0
2006-03-06 14:10:00,43.1,43.1,43.04,43.06,7900.0,42.0151,42.0151,41.9566,41.9761,7900.0
2006-03-06 14:20:00,43.05,43.06,42.99,42.99,4600.0,41.9663,41.9761,41.9078,41.9078,4600.0
2006-03-06 14:30:00,42.99,43.09,42.98,43.08,4800.0,41.9078,42.0053,41.8981,41.9956,4800.0
2006-03-06 14:40:00,43.07,43.07,42.99,43.03,4100.0,41.9858,41.9858,41.9078,41.9468,4100.0
2006-03-06 14:50:00,43.03,43.04,43.02,43.03,2900.0,41.9468,41.9566,41.9371,41.9468,2900.0
2006-03-06 15:00:00,43.04,43.04,42.99,42.99,11600.0,41.9566,41.9566,41.9078,41.9078,11600.0
2006-03-06 15:10:00,43.0,43.07,43.0,43.07,4800.0,41.9176,41.9858,41.9176,41.9858,4800.0
2006-03-06 15:20:00,43.07,43.1,43.04,43.09,8400.0,41.9858,42.0151,41.9566,42.0053,8400.0
2006-03-06 15:30:00,43.09,43.1,43.04,43.06,27400.0,42.0053,42.0151,41.9566,41.9761,27400.0
2006-03-06 15:40:00,43.06,43.1,43.0,43.02,25500.0,41.9761,42.0151,41.9176,41.9371,25500.0
2006-03-06 15:50:00,43.02,43.04,42.99,43.0,16300.0,41.9371,41.9566,41.9078,41.9176,16300.0
2006-03-07 09:30:00,43.01,43.08,42.94,42.94,28300.0,41.9273,41.9956,41.8591,41.8591,28300.0
2006-03-07 09:40:00,42.94,42.98,42.88,42.98,18200.0,41.8591,41.8981,41.8006,41.8981,18200.0
2006-03-07 09:50:00,42.96,42.97,42.9,42.97,7600.0,41.8786,41.8883,41.8201,41.8883,7600.0
2006-03-07 10:00:00,42.97,43.01,42.97,42.99,113200.0,41.8883,41.9273,41.8883,41.9078,113200.0
2006-03-07 10:10:00,42.98,43.0,42.8,42.8,53100.0,41.8981,41.9176,41.7226,41.7226,53100.0
2006-03-07 10:20:00,42.79,42.8,42.7,42.7,7700.0,41.7129,41.7226,41.6251,41.6251,7700.0
2006-03-07 10:30:00,42.76,42.84,42.76,42.84,7300.0,41.6836,41.7616,41.6836,41.7616,7300.0
2006-03-07 10:40:00,42.88,42.93,42.82,42.86,9800.0,41.8006,41.8493,41.7421,41.7811,9800.0
2006-03-07 10:50:00,42.87,42.98,42.87,42.97,5900.0,41.7908,41.8981,41.7908,41.8883,5900.0
2006-03-07 11:00:00,42.98,43.0,42.96,42.96,33600.0,41.8981,41.9176,41.8786,41.8786,33600.0
2006-03-07 11:10:00,42.96,43.0,42.96,42.98,13500.0,41.8786,41.9176,41.8786,41.8981,13500.0
2006-03-07 11:20:00,42.98,43.02,42.93,43.02,11600.0,41.8981,41.9371,41.8493,41.9371,11600.0
2006-03-07 11:30:00,43.01,43.01,42.98,42.98,8700.0,41.9273,41.9273,41.8981,41.8981,8700.0
2006-03-07 11:40:00,42.99,43.0,42.95,42.98,7000.0,41.9078,41.9176,41.8688,41.8981,7000.0
2006-03-07 11:50:00,42.98,42.99,42.95,42.95,13200.0,41.8981,41.9078,41.8688,41.8688,13200.0
2006-03-07 12:00:00,42.95,43.0,42.95,43.0,30100.0,41.8688,41.9176,41.8688,41.9176,30100.0
2006-03-07 12:10:00,43.0,43.0,42.99,42.99,19900.0,41.9176,41.9176,41.9078,41.9078,19900.0
2006-03-07 12:20:00,43.0,43.06,42.99,43.05,26400.0,41.9176,41.9761,41.9078,41.9663,26400.0
2006-03-07 12:30:00,43.05,43.08,42.92,42.93,30800.0,41.9663,41.9956,41.8396,41.8493,30800.0
2006-03-07 12:40:00,42.93,43.0,42.89,42.92,23500.0,41.8493,41.9176,41.8103,41.8396,23500.0
2006-03-07 12:50:00,42.92,43.0,42.92,42.97,8100.0,41.8396,41.9176,41.8396,41.8883,8100.0
2006-03-07 13:00:00,42.97,43.0,42.96,42.96,10900.0,41.8883,41.9176,41.8786,41.8786,10900.0
2006-03-07 13:10:00,42.96,42.98,42.92,42.95,19400.0,41.8786,41.8981,41.8396,41.8688,19400.0
2006-03-07 13:20:00,42.95,42.99,42.95,42.98,7400.0,41.8688,41.9078,41.8688,41.8981,7400.0
2006-03-07 13:30:00,42.97,43.0,42.95,42.97,30100.0,41.8883,41.9176,41.8688,41.8883,30100.0
2006-03-07 13:40:00,42.96,43.0,42.94,42.94,28400.0,41.8786,41.9176,41.8591,41.8591,28400.0
2006-03-07 13:50:00,42.94,43.03,42.92,42.94,20300.0,41.8591,41.9468,41.8396,41.8591,20300.0
2006-03-07 14:00:00,42.94,42.95,42.86,42.89,8200.0,41.8591,41.8688,41.7811,41.8103,8200.0
2006-03-07 14:10:00,42.89,42.93,42.86,42.88,10000.0,41.8103,41.8493,41.7811,41.8006,10000.0
2006-03-07 14:20:00,42.88,42.89,42.84,42.84,11000.0,41.8006,41.8103,41.7616,41.7616,11000.0
2006-03-07 14:30:00,42.84,42.84,42.81,42.81,7200.0,41.7616,41.7616,41.7324,41.7324,7200.0
2006-03-07 14:40:00,42.82,42.82,42.8,42.81,9300.0,41.7421,41.7421,41.7226,41.7324,9300.0
2006-03-07 14:50:00,42.81,42.9,42.8,42.85,6900.0,41.7324,41.8201,41.7226,41.7713,6900.0
2006-03-07 15:00:00,42.84,42.88,42.75,42.85,8200.0,41.7616,41.8006,41.6739,41.7713,8200.0
2006-03-07 15:10:00,42.85,42.91,42.8,42.8,4700.0,41.7713,41.8298,41.7226,41.7226,4700.0
2006-03-07 15:20:00,42.8,42.85,42.8,42.81,7700.0,41.7226,41.7713,41.7226,41.7324,7700.0
2006-03-07 15:30:00,42.81,42.82,42.8,42.82,10000.0,41.7324,41.7421,41.7226,41.7421,10000.0
2006-03-07 15:40:00,42.82,42.82,42.79,42.79,8600.0,41.7421,41.7421,41.7129,41.7129,8600.0
2006-03-07 15:50:00,42.78,42.82,42.77,42.77,15500.0,41.7031,41.7421,41.6934,41.6934,15500.0
2006-03-08 09:30:00,42.7,42.7,42.63,42.68,10600.0,41.6251,41.6251,41.5569,41.6056,10600.0
2006-03-08 09:40:00,42.69,42.72,42.56,42.72,5300.0,41.6154,41.6446,41.4886,41.6446,5300.0
2006-03-08 09:50:00,42.72,42.89,42.72,42.89,6400.0,41.6446,41.8103,41.6446,41.8103,6400.0
2006-03-08 10:00:00,42.89,42.93,42.84,42.86,7900.0,41.8103,41.8493,41.7616,41.7811,7900.0
2006-03-08 10:10:00,42.87,42.92,42.81,42.85,10700.0,41.7908,41.8396,41.7324,41.7713,10700.0
2006-03-08 10:20:00,42.88,42.88,42.83,42.83,3100.0,41.8006,41.8006,41.7519,41.7519,3100.0
2006-03-08 10:30:00,42.85,42.91,42.84,42.91,17400.0,41.7713,41.8298,41.7616,41.8298,17400.0
2006-03-08 10:40:00,42.92,42.92,42.87,42.9,8400.0,41.8396,41.8396,41.7908,41.8201,8400.0
2006-03-08 10:50:00,42.88,42.93,42.85,42.87,16200.0,41.8006,41.8493,41.7713,41.7908,16200.0
2006-03-08 11:00:00,42.86,42.94,42.85,42.92,15600.0,41.7811,41.8591,41.7713,41.8396,15600.0
2006-03-08 11:10:00,42.91,43.02,42.86,42.99,15100.0,41.8298,41.9371,41.7811,41.9078,15100.0
2006-03-08 11:20:00,42.97,42.97,42.91,42.91,7700.0,41.8883,41.8883,41.8298,41.8298,7700.0
2006-03-08 11:30:00,42.9,42.96,42.87,42.89,12500.0,41.8201,41.8786,41.7908,41.8103,12500.0
2006-03-08 11:40:00,42.89,42.92,42.82,42.9,14700.0,41.8103,41.8396,41.7421,41.8201,14700.0
2006-03-08 11:50:00,42.9,42.9,42.87,42.88,5300.0,41.8201,41.8201,41.7908,41.8006,5300.0
2006-03-08 12:00:00,42.89,42.9,42.88,42.89,28000.0,41.8103,41.8201,41.8006,41.8103,28000.0
2006-03-08 12:10:00,42.89,42.89,42.88,42.89,10300.0,41.8103,41.8103,41.8006,41.8103,10300.0
2006-03-08 12:20:00,42.89,42.89,42.88,42.88,8500.0,41.8103,41.8103,41.8006,41.8006,8500.0
2006-03-08 12:30:00,42.88,42.9,42.88,42.89,10900.0,41.8006,41.8201,41.8006,41.8103,10900.0
2006-03-08 12:40:00,42.89,42.94,42.88,42.88,36500.0,41.8103,41.8591,41.8006,41.8006,36500.0
2006-03-08 12:50:00,42.88,42.89,42.85,42.88,14800.0,41.8006,41.8103,41.7713,41.8006,14800.0
2006-03-08 13:00:00,42.86,42.88,42.86,42.87,4200.0,41.7811,41.8006,41.7811,41.7908,4200.0
2006-03-08 13:10:00,42.87,42.87,42.85,42.87,4300.0,41.7908,41.7908,41.7713,41.7908,4300.0
2006-03-08 13:20:00,42.86,42.88,42.85,42.88,3500.0,41.7811,41.8006,41.7713,41.8006,3500.0
2006-03-08 13:30:00,42.88,42.89,42.88,42.88,5700.0,41.8006,41.8103,41.8006,41.8006,5700.0
2006-03-08 13:40:00,42.88,42.89,42.85,42.87,5700.0,41.8006,41.8103,41.7713,41.7908,5700.0
2006-03-08 13:50:00,42.88,42.88,42.86,42.87,3000.0,41.8006,41.8006,41.7811,41.7908,3000.0
2006-03-08 14:00:00,42.87,42.89,42.87,42.88,14000.0,41.7908,41.8103,41.7908,41.8006,14000.0
2006-03-08 14:10:00,42.89,42.89,42.88,42.88,7200.0,41.8103,41.8103,41.8006,41.8006,7200.0
2006-03-08 14:20:00,42.88,42.89,42.86,42.87,8200.0,41.8006,41.8103,41.7811,41.7908,8200.0
2006-03-08 14:30:00,42.87,42.9,42.87,42.9,13500.0,41.7908,41.8201,41.7908,41.8201,13500.0
2006-03-08 14:40:00,42.9,42.9,42.86,42.87,17300.0,41.8201,41.8201,41.7811,41.7908,17300.0
2006-03-08 14:50:00,42.87,42.9,42.87,42.87,6400.0,41.7908,41.8201,41.7908,41.7908,6400.0
2006-03-08 15:00:00,42.88,42.91,42.87,42.88,14100.0,41.8006,41.8298,41.7908,41.8006,14100.0
2006-03-08 15:10:00,42.88,42.9,42.88,42.9,6300.0,41.8006,41.8201,41.8006,41.8201,6300.0
2006-03-08 15:20:00,42.9,42.9,42.89,42.9,6600.0,41.8201,41.8201,41.8103,41.8201,6600.0
2006-03-08 15:30:00,42.9,42.9,42.88,42.9,5200.0,41.8201,41.8201,41.8006,41.8201,5200.0
2006-03-08 15:40:00,42.9,42.9,42.87,42.89,11600.0,41.8201,41.8201,41.7908,41.8103,11600.0
2006-03-08 15:50:00,42.89,42.9,42.85,42.86,15800.0,41.8103,41.8201,41.7713,41.7811,15800.0
2006-03-09 09:30:00,42.84,42.84,42.47,42.52,8000.0,41.7616,41.7616,41.4009,41.4497,8000.0
2006-03-09 09:40:00,42.63,42.82,42.61,42.75,7400.0,41.5569,41.7421,41.5374,41.6739,7400.0
2006-03-09 09:50:00,42.73,42.82,42.73,42.8,3100.0,41.6544,41.7421,41.6544,41.7226,3100.0
2006-03-09 10:00:00,42.8,42.82,42.73,42.82,5000.0,41.7226,41.7421,41.6544,41.7421,5000.0
2006-03-09 10:10:00,42.82,42.83,42.74,42.81,14200.0,41.7421,41.7519,41.6641,41.7324,14200.0
2006-03-09 10:20:00,42.82,42.84,42.66,42.69,6800.0,41.7421,41.7616,41.5861,41.6154,6800.0
2006-03-09 10:30:00,42.67,42.7,42.67,42.68,8200.0,41.5959,41.6251,41.5959,41.6056,8200.0
2006-03-09 10:40:00,42.68,42.69,42.63,42.67,4700.0,41.6056,41.6154,41.5569,41.5959,4700.0
2006-03-09 10:50:00,42.66,42.66,42.58,42.58,6200.0,41.5861,41.5861,41.5081,41.5081,6200.0
2006-03-09 11:00:00,42.57,42.58,42.48,42.49,5500.0,41.4984,41.5081,41.4107,41.4204,5500.0
2006-03-09 11:10:00,42.49,42.49,42.33,42.34,8100.0,41.4204,41.4204,41.2644,41.2742,8100.0
2006-03-09 11:20:00,42.34,42.34,42.2,42.28,12000.0,41.2742,41.2742,41.1377,41.2157,12000.0
2006-03-09 11:30:00,42.26,42.39,42.26,42.39,2800.0,41.1962,41.3229,41.1962,41.3229,2800.0
2006-03-09 11:40:00,42.41,42.54,42.41,42.53,4900.0,41.3424,41.4692,41.3424,41.4594,4900.0
2006-03-09 11:50:00,42.54,42.57,42.53,42.57,3600.0,41.4692,41.4984,41.4594,41.4984,3600.0
2006-03-09 12:00:00,42.57,42.6,42.49,42.52,6000.0,41.4984,41.5276,41.4204,41.4497,6000.0
2006-03-09 12:10:00,42.51,42.52,42.42,42.44,4700.0,41.4399,41.4497,41.3522,41.3717,4700.0
2006-03-09 12:20:00,42.46,42.5,42.45,42.5,2500.0,41.3912,41.4302,41.3814,41.4302,2500.0
2006-03-09 12:30:00,42.5,42.54,42.49,42.5,9500.0,41.4302,41.4692,41.4204,41.4302,9500.0
2006-03-09 12:40:00,42.5,42.5,42.41,42.46,5600.0,41.4302,41.4302,41.3424,41.3912,5600.0
2006-03-09 12:50:00,42.46,42.55,42.46,42.53,2400.0,41.3912,41.4789,41.3912,41.4594,2400.0
2006-03-09 13:00:00,42.56,42.56,42.47,42.47,3300.0,41.4886,41.4886,41.4009,41.4009,3300.0
2006-03-09 13:10:00,42.49,42.49,42.38,42.39,2300.0,41.4204,41.4204,41.3132,41.3229,2300.0
2006-03-09 13:20:00,42.39,42.4,42.39,42.4,2000.0,41.3229,41.3327,41.3229,41.3327,2000.0
2006-03-09 13:30:00,42.41,42.49,42.41,42.47,3400.0,41.3424,41.4204,41.3424,41.4009,3400.0
2006-03-09 13:40:00,42.46,42.53,42.46,42.53,3700.0,41.3912,41.4594,41.3912,41.4594,3700.0
2006-03-09 13:50:00,42.53,42.55,42.5,42.52,6900.0,41.4594,41.4789,41.4302,41.4497,6900.0
2006-03-09 14:00:00,42.53,42.63,42.53,42.63,5100.0,41.4594,41.5569,41.4594,41.5569,5100.0
2006-03-09 14:10:00,42.63,42.69,42.63,42.66,8100.0,41.5569,41.6154,41.5569,41.5861,8100.0
2006-03-09 14:20:00,42.65,42.65,42.64,42.65,4200.0,41.5764,41.5764,41.5666,41.5764,4200.0
2006-03-09 14:30:00,42.65,42.66,42.64,42.65,6900.0,41.5764,41.5861,41.5666,41.5764,6900.0
2006-03-09 14:40:00,42.64,42.64,42.59,42.6,5400.0,41.5666,41.5666,41.5179,41.5276,5400.0
2006-03-09 14:50:00,42.58,42.61,42.58,42.6,3300.0,41.5081,41.5374,41.5081,41.5276,3300.0
2006-03-09 15:00:00,42.59,42.62,42.59,42.61,3600.0,41.5179,41.5471,41.5179,41.5374,3600.0
2006-03-09 15:10:00,42.61,42.61,42.57,42.6,5800.0,41.5374,41.5374,41.4984,41.5276,5800.0
2006-03-09 15:20:00,42.6,42.6,42.57,42.57,7500.0,41.5276,41.5276,41.4984,41.4984,7500.0
2006-03-09 15:30:00,42.54,42.57,42.54,42.57,7100.0,41.4692,41.4984,41.4692,41.4984,7100.0
2006-03-09 15:40:00,42.58,42.58,42.54,42.56,10300.0,41.5081,41.5081,41.4692,41.4886,10300.0
2006-03-09 15:50:00,42.55,42.56,42.43,42.45,24000.0,41.4789,41.4886,41.3619,41.3814,24000.0
2006-03-10 09:30:00,42.46,42.46,42.26,42.26,5200.0,41.3912,41.3912,41.1962,41.1962,5200.0
2006-03-10 09:40:00,42.2,42.52,42.1,42.49,5300.0,41.1377,41.4497,41.0402,41.4204,5300.0
2006-03-10 09:50:00,42.51,42.66,42.51,42.66,8900.0,41.4399,41.5861,41.4399,41.5861,8900.0
2006-03-10 10:00:00,42.66,42.66,42.57,42.57,11600.0,41.5861,41.5861,41.4984,41.4984,11600.0
2006-03-10 10:10:00,42.6,42.6,42.5,42.53,10200.0,41.5276,41.5276,41.4302,41.4594,10200.0
2006-03-10 10:20:00,42.53,42.56,42.53,42.53,13900.0,41.4594,41.4886,41.4594,41.4594,13900.0
2006-03-10 10:30:00,42.54,42.55,42.53,42.54,8200.0,41.4692,41.4789,41.4594,41.4692,8200.0
2006-03-10 10:40:00,42.54,42.54,42.49,42.52,20600.0,41.4692,41.4692,41.4204,41.4497,20600.0
2006-03-10 10:50:00,42.52,42.52,42.47,42.48,3600.0,41.4497,41.4497,41.4009,41.4107,3600.0
2006-03-10 11:00:00,42.48,42.48,42.37,42.38,4100.0,41.4107,41.4107,41.3034,41.3132,4100.0
2006-03-10 11:10:00,42.39,42.41,42.39,42.41,2600.0,41.3229,41.3424,41.3229,41.3424,2600.0
2006-03-10 11:20:00,42.41,42.41,42.38,42.39,2800.0,41.3424,41.3424,41.3132,41.3229,2800.0
2006-03-10 11:30:00,42.4,42.41,42.35,42.36,5700.0,41.3327,41.3424,41.2839,41.2937,5700.0
2006-03-10 11:40:00,42.37,42.38,42.35,42.35,3700.0,41.3034,41.3132,41.2839,41.2839,3700.0
2006-03-10 11:50:00,42.32,42.33,42.29,42.3,4400.0,41.2547,41.2644,41.2254,41.2352,4400.0
2006-03-10 12:00:00,42.3,42.4,42.3,42.38,11100.0,41.2352,41.3327,41.2352,41.3132,11100.0
2006-03-10 12:10:00,42.38,42.4,42.36,42.39,5300.0,41.3132,41.3327,41.2937,41.3229,5300.0
2006-03-10 12:20:00,42.4,42.41,42.39,42.4,4200.0,41.3327,41.3424,41.3229,41.3327,4200.0
2006-03-10 12:30:00,42.4,42.45,42.4,42.44,10800.0,41.3327,41.3814,41.3327,41.3717,10800.0
2006-03-10 12:40:00,42.44,42.44,42.38,42.38,3600.0,41.3717,41.3717,41.3132,41.3132,3600.0
2006-03-10 12:50:00,42.39,42.41,42.32,42.4,6500.0,41.3229,41.3424,41.2547,41.3327,6500.0
2006-03-10 13:00:00,42.41,42.44,42.41,42.44,2100.0,41.3424,41.3717,41.3424,41.3717,2100.0
2006-03-10 13:10:00,42.44,42.49,42.44,42.49,2800.0,41.3717,41.4204,41.3717,41.4204,2800.0
2006-03-10 13:20:00,42.49,42.5,42.47,42.47,4300.0,41.4204,41.4302,41.4009,41.4009,4300.0
2006-03-10 13:30:00,42.44,42.44,42.39,42.42,7000.0,41.3717,41.3717,41.3229,41.3522,7000.0
2006-03-10 13:40:00,42.43,42.43,42.4,42.4,1500.0,41.3619,41.3619,41.3327,41.3327,1500.0
2006-03-10 13:50:00,42.4,42.42,42.39,42.42,2000.0,41.3327,41.3522,41.3229,41.3522,2000.0
2006-03-10 14:00:00,42.42,42.47,42.41,42.45,3600.0,41.3522,41.4009,41.3424,41.3814,3600.0
2006-03-10 14:10:00,42.45,42.55,42.45,42.53,47200.0,41.3814,41.4789,41.3814,41.4594,47200.0
2006-03-10 14:20:00,42.53,42.54,42.42,42.45,101400.0,41.4594,41.4692,41.3522,41.3814,101400.0
2006-03-10 14:30:00,42.46,42.5,42.32,42.48,6800.0,41.3912,41.4302,41.2547,41.4107,6800.0
2006-03-10 14:40:00,42.51,42.51,42.33,42.34,7200.0,41.4399,41.4399,41.2644,41.2742,7200.0
2006-03-10 14:50:00,42.34,42.43,42.34,42.4,5600.0,41.2742,41.3619,41.2742,41.3327,5600.0
2006-03-10 15:00:00,42.4,42.44,42.38,42.42,136900.0,41.3327,41.3717,41.3132,41.3522,136900.0
2006-03-10 15:10:00,42.42,42.42,42.36,42.42,6000.0,41.3522,41.3522,41.2937,41.3522,6000.0
2006-03-10 15:20:00,42.41,42.46,42.38,42.45,5800.0,41.3424,41.3912,41.3132,41.3814,5800.0
2006-03-10 15:30:00,42.47,42.53,42.47,42.49,8600.0,41.4009,41.4594,41.4009,41.4204,8600.0
2006-03-10 15:40:00,42.49,42.49,42.43,42.44,3800.0,41.4204,41.4204,41.3619,41.3717,3800.0
2006-03-10 15:50:00,42.45,42.55,42.45,42.54,33500.0,41.3814,41.4789,41.3814,41.4692,33500.0
2006-03-13 09:30:00,42.61,42.74,42.52,42.69,6200.0,41.5374,41.6641,41.4497,41.6154,6200.0
2006-03-13 09:40:00,42.64,42.73,42.61,42.66,4000.0,41.5666,41.6544,41.5374,41.5861,4000.0
2006-03-13 09:50:00,42.62,42.65,42.6,42.65,2600.0,41.5471,41.5764,41.5276,41.5764,2600.0
2006-03-13 10:00:00,42.65,42.7,42.65,42.65,6700.0,41.5764,41.6251,41.5764,41.5764,6700.0
2006-03-13 10:10:00,42.68,42.7,42.66,42.68,3900.0,41.6056,41.6251,41.5861,41.6056,3900.0
2006-03-13 10:20:00,42.68,42.68,42.65,42.67,4000.0,41.6056,41.6056,41.5764,41.5959,4000.0
2006-03-13 10:30:00,42.67,42.67,42.6,42.6,12100.0,41.5959,41.5959,41.5276,41.5276,12100.0
2006-03-13 10:40:00,42.58,42.58,42.5,42.56,4300.0,41.5081,41.5081,41.4302,41.4886,4300.0
2006-03-13 10:50:00,42.56,42.6,42.55,42.59,6300.0,41.4886,41.5276,41.4789,41.5179,6300.0
2006-03-13 11:00:00,42.57,42.6,42.56,42.57,7700.0,41.4984,41.5276,41.4886,41.4984,7700.0
2006-03-13 11:10:00,42.57,42.59,42.55,42.57,4600.0,41.4984,41.5179,41.4789,41.4984,4600.0
2006-03-13 11:20:00,42.57,42.6,42.57,42.58,9000.0,41.4984,41.5276,41.4984,41.5081,9000.0
2006-03-13 11:30:00,42.57,42.58,42.55,42.57,3000.0,41.4984,41.5081,41.4789,41.4984,3000.0
2006-03-13 11:40:00,42.57,42.59,42.54,42.54,3800.0,41.4984,41.5179,41.4692,41.4692,3800.0
2006-03-13 11:50:00,42.54,42.55,42.45,42.45,3800.0,41.4692,41.4789,41.3814,41.3814,3800.0
2006-03-13 12:00:00,42.44,42.45,42.41,42.41,1800.0,41.3717,41.3814,41.3424,41.3424,1800.0
2006-03-13 12:10:00,42.44,42.46,42.41,42.41,2600.0,41.3717,41.3912,41.3424,41.3424,2600.0
2006-03-13 12:20:00,42.45,42.46,42.42,42.44,1200.0,41.3814,41.3912,41.3522,41.3717,1200.0
2006-03-13 12:30:00,42.46,42.46,42.4,42.4,3800.0,41.3912,41.3912,41.3327,41.3327,3800.0
2006-03-13 12:40:00,42.43,42.43,42.4,42.4,2300.0,41.3619,41.3619,41.3327,41.3327,2300.0
2006-03-13 12:50:00,42.38,42.41,42.37,42.4,2300.0,41.3132,41.3424,41.3034,41.3327,2300.0
2006-03-13 13:00:00,42.38,42.4,42.36,42.4,4700.0,41.3132,41.3327,41.2937,41.3327,4700.0
2006-03-13 13:10:00,42.38,42.38,42.27,42.31,8300.0,41.3132,41.3132,41.2059,41.2449,8300.0
2006-03-13 13:20:00,42.32,42.36,42.27,42.28,3000.0,41.2547,41.2937,41.2059,41.2157,3000.0
2006-03-13 13:30:00,42.28,42.39,42.28,42.37,4700.0,41.2157,41.3229,41.2157,41.3034,4700.0
2006-03-13 13:40:00,42.38,42.38,42.19,42.21,7200.0,41.3132,41.3132,41.128,41.1475,7200.0
2006-03-13 13:50:00,42.21,42.21,42.11,42.12,8100.0,41.1475,41.1475,41.05,41.0597,8100.0
2006-03-13 14:00:00,42.12,42.27,42.12,42.24,6100.0,41.0597,41.2059,41.0597,41.1767,6100.0
2006-03-13 14:10:00,42.23,42.26,42.23,42.25,5000.0,41.167,41.1962,41.167,41.1865,5000.0
2006-03-13 14:20:00,42.26,42.32,42.25,42.25,4700.0,41.1962,41.2547,41.1865,41.1865,4700.0
2006-03-13 14:30:00,42.23,42.27,42.2,42.23,4700.0,41.167,41.2059,41.1377,41.167,4700.0
2006-03-13 14:40:00,42.18,42.18,42.1,42.11,7000.0,41.1182,41.1182,41.0402,41.05,7000.0
2006-03-13 14:50:00,42.12,42.12,42.05,42.08,3800.0,41.0597,41.0597,40.9915,41.0207,3800.0
2006-03-13 15:00:00,42.08,42.13,42.08,42.1,5900.0,41.0207,41.0695,41.0207,41.0402,5900.0
2006-03-13 15:10:00,42.11,42.18,42.1,42.17,8900.0,41.05,41.1182,41.0402,41.1085,8900.0
2006-03-13 15:20:00,42.19,42.19,42.1,42.14,6500.0,41.128,41.128,41.0402,41.0792,6500.0
2006-03-13 15:30:00,42.15,42.2,42.12,42.18,14000.0,41.089,41.1377,41.0597,41.1182,14000.0
2006-03-13 15:40:00,42.17,42.26,42.15,42.25,9400.0,41.1085,41.1962,41.089,41.1865,9400.0
2006-03-13 15:50:00,42.25,42.25,42.14,42.16,21000.0,41.1865,41.1865,41.0792,41.0987,21000.0
2006-03-14 09:30:00,42.04,42.04,41.45,41.7,20600.0,40.9817,40.9817,40.4066,40.6503,20600.0
2006-03-14 09:40:00,41.7,41.7,41.44,41.48,18300.0,40.6503,40.6503,40.3968,40.4358,18300.0
2006-03-14 09:50:00,41.48,41.72,41.48,41.62,17800.0,40.4358,40.6698,40.4358,40.5723,17800.0
2006-03-14 10:00:00,41.56,41.72,41.47,41.49,19900.0,40.5138,40.6698,40.4261,40.4456,19900.0
2006-03-14 10:10:00,41.49,41.49,41.33,41.48,29200.0,40.4456,40.4456,40.2896,40.4358,29200.0
2006-03-14 10:20:00,41.48,41.48,41.44,41.48,6200.0,40.4358,40.4358,40.3968,40.4358,6200.0
2006-03-14 10:30:00,41.48,41.48,41.43,41.43,11500.0,40.4358,40.4358,40.3871,40.3871,11500.0
2006-03-14 10:40:00,41.41,41.43,41.22,41.29,22100.0,40.3676,40.3871,40.1824,40.2506,22100.0
2006-03-14 10:50:00,41.28,41.28,41.1,41.11,26100.0,40.2409,40.2409,40.0654,40.0751,26100.0
2006-03-14 11:00:00,41.11,41.15,41.07,41.07,30900.0,40.0751,40.1141,40.0362,40.0362,30900.0
2006-03-14 11:10:00,41.03,41.19,40.99,41.0,73300.0,39.9972,40.1531,39.9582,39.9679,73300.0
2006-03-14 11:20:00,40.99,41.0,40.83,40.83,41000.0,39.9582,39.9679,39.8022,39.8022,41000.0
2006-03-14 11:30:00,40.85,40.98,40.85,40.93,24400.0,39.8217,39.9484,39.8217,39.8997,24400.0
2006-03-14 11:40:00,40.94,40.97,40.87,40.9,31200.0,39.9094,39.9387,39.8412,39.8704,31200.0
2006-03-14 11:50:00,40.9,40.93,40.87,40.91,14700.0,39.8704,39.8997,39.8412,39.8802,14700.0
2006-03-14 12:00:00,40.92,40.95,40.88,40.88,171500.0,39.8899,39.9192,39.8509,39.8509,171500.0
2006-03-14 12:10:00,40.87,40.87,40.76,40.76,47900.0,39.8412,39.8412,39.734,39.734,47900.0
2006-03-14 12:20:00,40.76,40.77,40.55,40.57,68700.0,39.734,39.7437,39.5292,39.5487,68700.0
2006-03-14 12:30:00,40.57,40.57,40.3,40.4,144600.0,39.5487,39.5487,39.2855,39.383,144600.0
2006-03-14 12:40:00,40.39,40.4,40.2,40.24,54400.0,39.3733,39.383,39.1881,39.227,54400.0
2006-03-14 12:50:00,40.23,40.44,40.23,40.43,54600.0,39.2173,39.422,39.2173,39.4123,54600.0
2006-03-14 13:00:00,40.43,40.57,40.35,40.53,53600.0,39.4123,39.5487,39.3343,39.5097,53600.0
2006-03-14 13:10:00,40.53,40.7,40.53,40.68,36300.0,39.5097,39.6755,39.5097,39.656,36300.0
2006-03-14 13:20:00,40.63,40.64,40.42,40.47,54200.0,39.6072,39.617,39.4025,39.4513,54200.0
2006-03-14 13:30:00,40.45,40.45,40.16,40.2,53700.0,39.4318,39.4318,39.1491,39.1881,53700.0
2006-03-14 13:40:00,40.2,40.24,39.78,40.09,87600.0,39.1881,39.227,38.7786,39.0808,87600.0
2006-03-14 13:50:00,40.08,40.15,39.5,39.57,106300.0,39.0711,39.1393,38.5057,38.5739,106300.0
2006-03-14 14:00:00,39.51,39.58,38.45,38.6,254300.0,38.5154,38.5837,37.4821,37.6283,254300.0
2006-03-14 14:10:00,38.56,38.93,38.3,38.58,227300.0,37.5893,37.95,37.3359,37.6088,227300.0
2006-03-14 14:20:00,38.58,38.75,38.3,38.37,165900.0,37.6088,37.7746,37.3359,37.4041,165900.0
2006-03-14 14:30:00,38.39,38.54,37.8,38.45,282000.0,37.4236,37.5698,36.8485,37.4821,282000.0
2006-03-14 14:40:00,38.45,38.83,38.24,38.82,515800.0,37.4821,37.8525,37.2774,37.8428,515800.0
2006-03-14 14:50:00,38.83,38.98,38.68,38.93,275500.0,37.8525,37.9988,37.7063,37.95,275500.0
2006-03-14 15:00:00,38.92,39.3,38.89,39.23,209800.0,37.9403,38.3107,37.911,38.2425,209800.0
2006-03-14 15:10:00,39.23,39.3,38.97,39.21,235700.0,38.2425,38.3107,37.989,38.223,235700.0
2006-03-14 15:20:00,39.22,39.37,39.0,39.27,95000.0,38.2327,38.379,38.0183,38.2815,95000.0
2006-03-14 15:30:00,39.28,39.48,39.27,39.48,84300.0,38.2912,38.4862,38.2815,38.4862,84300.0
2006-03-14 15:40:00,39.47,39.73,39.46,39.59,130700.0,38.4764,38.7299,38.4667,38.5934,130700.0
2006-03-14 15:50:00,39.57,39.62,39.33,39.41,422900.0,38.5739,38.6227,38.34,38.4179,422900.0
2006-03-15 09:30:00,39.2,39.25,38.2,38.22,124200.0,38.2132,38.262,37.2384,37.2579,124200.0
2006-03-15 09:40:00,38.15,38.22,37.75,38.11,181100.0,37.1897,37.2579,36.7997,37.1507,181100.0
2006-03-15 09:50:00,38.11,38.11,37.5,37.5,166100.0,37.1507,37.1507,36.556,36.556,166100.0
2006-03-15 10:00:00,37.8,37.8,36.36,36.7,353400.0,36.8485,36.8485,35.4447,35.7762,353400.0
2006-03-15 10:10:00,36.8,37.39,36.79,37.25,196500.0,35.8736,36.4488,35.8639,36.3123,196500.0
2006-03-15 10:20:00,37.18,37.27,36.6,36.95,176100.0,36.2441,36.3318,35.6787,36.0199,176100.0
2006-03-15 10:30:00,36.96,37.2,36.8,37.2,152400.0,36.0296,36.2636,35.8736,36.2636,152400.0
2006-03-15 10:40:00,37.19,37.4,36.6,37.4,363700.0,36.2538,36.4585,35.6787,36.4585,363700.0
2006-03-15 10:50:00,37.39,37.39,37.1,37.18,177100.0,36.4488,36.4488,36.1661,36.2441,177100.0
2006-03-15 11:00:00,37.1,37.35,37.1,37.32,168900.0,36.1661,36.4098,36.1661,36.3806,168900.0
2006-03-15 11:10:00,37.33,37.35,37.25,37.28,65400.0,36.3903,36.4098,36.3123,36.3416,65400.0
2006-03-15 11:20:00,37.28,37.29,37.2,37.28,48300.0,36.3416,36.3513,36.2636,36.3416,48300.0
2006-03-15 11:30:00,37.28,37.35,37.21,37.28,154400.0,36.3416,36.4098,36.2733,36.3416,154400.0
2006-03-15 11:40:00,37.29,37.31,37.09,37.14,132300.0,36.3513,36.3708,36.1563,36.2051,132300.0
2006-03-15 11:50:00,37.14,37.3,37.14,37.28,217800.0,36.2051,36.3611,36.2051,36.3416,217800.0
2006-03-15 12:00:00,37.25,37.3,36.98,37.3,77300.0,36.3123,36.3611,36.0491,36.3611,77300.0
2006-03-15 12:10:00,37.3,37.3,37.21,37.23,110300.0,36.3611,36.3611,36.2733,36.2928,110300.0
2006-03-15 12:20:00,37.23,37.26,37.06,37.17,41100.0,36.2928,36.3221,36.1271,36.2343,41100.0
2006-03-15 12:30:00,37.17,37.29,37.15,37.29,158500.0,36.2343,36.3513,36.2148,36.3513,158500.0
2006-03-15 12:40:00,37.29,37.47,37.29,37.41,81500.0,36.3513,36.5268,36.3513,36.4683,81500.0
2006-03-15 12:50:00,37.41,37.46,37.37,37.45,47100.0,36.4683,36.517,36.4293,36.5073,47100.0
2006-03-15 13:00:00,37.43,37.45,37.31,37.34,41300.0,36.4878,36.5073,36.3708,36.4001,41300.0
2006-03-15 13:10:00,37.35,37.39,37.29,37.37,27400.0,36.4098,36.4488,36.3513,36.4293,27400.0
2006-03-15 13:20:00,37.37,37.4,37.33,37.4,28200.0,36.4293,36.4585,36.3903,36.4585,28200.0
2006-03-15 13:30:00,37.37,37.69,37.32,37.69,105000.0,36.4293,36.7412,36.3806,36.7412,105000.0
2006-03-15 13:40:00,37.69,37.69,37.56,37.65,101900.0,36.7412,36.7412,36.6145,36.7022,101900.0
2006-03-15 13:50:00,37.65,37.7,37.58,37.7,58800.0,36.7022,36.751,36.634,36.751,58800.0
2006-03-15 14:00:00,37.68,37.7,37.66,37.69,78000.0,36.7315,36.751,36.712,36.7412,78000.0
2006-03-15 14:10:00,37.69,37.87,37.65,37.86,153200.0,36.7412,36.9167,36.7022,36.907,153200.0
2006-03-15 14:20:00,37.87,37.99,37.7,37.98,103100.0,36.9167,37.0337,36.751,37.0239,103100.0
2006-03-15 14:30:00,37.97,38.23,37.97,38.1,162300.0,37.0142,37.2676,37.0142,37.1409,162300.0
2006-03-15 14:40:00,38.12,38.26,38.07,38.22,100200.0,37.1604,37.2969,37.1117,37.2579,100200.0
2006-03-15 14:50:00,38.23,38.4,38.1,38.38,100700.0,37.2676,37.4334,37.1409,37.4139,100700.0
2006-03-15 15:00:00,38.37,38.75,38.1,38.5,117500.0,37.4041,37.7746,37.1409,37.5309,117500.0
2006-03-15 15:10:00,38.5,38.7,38.5,38.66,72600.0,37.5309,37.7258,37.5309,37.6868,72600.0
2006-03-15 15:20:00,38.62,38.73,38.42,38.6,99900.0,37.6478,37.7551,37.4529,37.6283,99900.0
2006-03-15 15:30:00,38.6,39.1,38.6,39.01,142100.0,37.6283,38.1157,37.6283,38.028,142100.0
2006-03-15 15:40:00,39.01,39.06,38.66,38.84,106500.0,38.028,38.0768,37.6868,37.8623,106500.0
2006-03-15 15:50:00,38.86,39.0,38.84,38.99,201200.0,37.8818,38.0183,37.8623,38.0085,201200.0
2006-03-16 09:30:00,38.97,39.23,38.84,39.19,58200.0,37.989,38.2425,37.8623,38.2035,58200.0
2006-03-16 09:40:00,39.2,39.51,39.2,39.26,44700.0,38.2132,38.5154,38.2132,38.2717,44700.0
2006-03-16 09:50:00,39.26,39.26,38.99,39.21,43200.0,38.2717,38.2717,38.0085,38.223,43200.0
2006-03-16 10:00:00,39.21,39.22,39.13,39.2,59200.0,38.223,38.2327,38.145,38.2132,59200.0
2006-03-16 10:10:00,39.2,39.21,39.03,39.15,92400.0,38.2132,38.223,38.0475,38.1645,92400.0
2006-03-16 10:20:00,39.15,39.22,39.1,39.18,91000.0,38.1645,38.2327,38.1157,38.1937,91000.0
2006-03-16 10:30:00,39.18,39.25,39.1,39.21,38600.0,38.1937,38.262,38.1157,38.223,38600.0
2006-03-16 10:40:00,39.22,39.42,39.2,39.39,47100.0,38.2327,38.4277,38.2132,38.3984,47100.0
2006-03-16 10:50:00,39.37,39.39,39.2,39.22,70100.0,38.379,38.3984,38.2132,38.2327,70100.0
2006-03-16 11:00:00,39.23,39.39,39.23,39.34,48700.0,38.2425,38.3984,38.2425,38.3497,48700.0
2006-03-16 11:10:00,39.34,39.6,39.34,39.6,39300.0,38.3497,38.6032,38.3497,38.6032,39300.0
2006-03-16 11:20:00,39.56,39.63,39.43,39.43,72300.0,38.5642,38.6324,38.4374,38.4374,72300.0
2006-03-16 11:30:00,39.43,39.44,39.25,39.26,22300.0,38.4374,38.4472,38.262,38.2717,22300.0
2006-03-16 11:40:00,39.25,39.38,39.21,39.38,31000.0,38.262,38.3887,38.223,38.3887,31000.0
2006-03-16 11:50:00,39.36,39.46,39.3,39.3,51500.0,38.3692,38.4667,38.3107,38.3107,51500.0
2006-03-16 12:00:00,39.28,39.45,39.28,39.45,21600.0,38.2912,38.4569,38.2912,38.4569,21600.0
2006-03-16 12:10:00,39.43,39.49,39.41,39.48,10500.0,38.4374,38.4959,38.4179,38.4862,10500.0
2006-03-16 12:20:00,39.47,39.56,39.45,39.56,12400.0,38.4764,38.5642,38.4569,38.5642,12400.0
2006-03-16 12:30:00,39.56,39.7,39.56,39.65,11000.0,38.5642,38.7006,38.5642,38.6519,11000.0
2006-03-16 12:40:00,39.65,39.75,39.65,39.72,11000.0,38.6519,38.7494,38.6519,38.7201,11000.0
2006-03-16 12:50:00,39.72,39.79,39.6,39.66,50600.0,38.7201,38.7884,38.6032,38.6617,50600.0
2006-03-16 13:00:00,39.66,40.04,39.66,39.94,96300.0,38.6617,39.0321,38.6617,38.9346,96300.0
2006-03-16 13:10:00,39.92,40.0,39.78,39.94,46900.0,38.9151,38.9931,38.7786,38.9346,46900.0
2006-03-16 13:20:00,39.95,39.98,39.85,39.93,39200.0,38.9444,38.9736,38.8469,38.9249,39200.0
2006-03-16 13:30:00,39.93,39.93,39.82,39.87,36500.0,38.9249,38.9249,38.8176,38.8664,36500.0
2006-03-16 13:40:00,39.86,39.87,39.51,39.64,41500.0,38.8566,38.8664,38.5154,38.6422,41500.0
2006-03-16 13:50:00,39.64,39.65,39.42,39.43,20500.0,38.6422,38.6519,38.4277,38.4374,20500.0
2006-03-16 14:00:00,39.4,39.54,39.4,39.47,54800.0,38.4082,38.5447,38.4082,38.4764,54800.0
2006-03-16 14:10:00,39.46,39.48,39.18,39.22,104300.0,38.4667,38.4862,38.1937,38.2327,104300.0
2006-03-16 14:20:00,39.21,39.27,39.16,39.23,49200.0,38.223,38.2815,38.1742,38.2425,49200.0
2006-03-16 14:30:00,39.19,39.33,39.15,39.15,54900.0,38.2035,38.34,38.1645,38.1645,54900.0
2006-03-16 14:40:00,39.17,39.35,39.12,39.3,81700.0,38.184,38.3595,38.1352,38.3107,81700.0
2006-03-16 14:50:00,39.3,39.35,39.29,39.31,27000.0,38.3107,38.3595,38.301,38.3205,27000.0
2006-03-16 15:00:00,39.32,39.37,39.31,39.32,17900.0,38.3302,38.379,38.3205,38.3302,17900.0
2006-03-16 15:10:00,39.32,39.34,39.2,39.2,26500.0,38.3302,38.3497,38.2132,38.2132,26500.0
2006-03-16 15:20:00,39.2,39.2,38.96,39.05,73500.0,38.2132,38.2132,37.9793,38.067,73500.0
2006-03-16 15:30:00,39.04,39.07,39.01,39.06,30500.0,38.0573,38.0865,38.028,38.0768,30500.0
2006-03-16 15:40:00,39.06,39.06,38.9,38.9,55600.0,38.0768,38.0768,37.9208,37.9208,55600.0
2006-03-16 15:50:00,38.9,38.91,38.8,38.85,76500.0,37.9208,37.9305,37.8233,37.872,76500.0
2006-03-17 09:30:00,39.15,39.27,39.0,39.25,143600.0,38.1645,38.2815,38.0183,38.262,143600.0
2006-03-17 09:40:00,39.25,39.4,39.24,39.35,5300.0,38.262,38.4082,38.2522,38.3595,5300.0
2006-03-17 09:50:00,39.37,39.6,39.25,39.52,15700.0,38.379,38.6032,38.262,38.5252,15700.0
2006-03-17 10:00:00,39.56,39.58,39.46,39.47,11400.0,38.5642,38.5837,38.4667,38.4764,11400.0
2006-03-17 10:10:00,39.48,39.53,39.42,39.53,29200.0,38.4862,38.5349,38.4277,38.5349,29200.0
2006-03-17 10:20:00,39.54,39.73,39.52,39.61,8600.0,38.5447,38.7299,38.5252,38.6129,8600.0
2006-03-17 10:30:00,39.61,39.7,39.59,39.65,16800.0,38.6129,38.7006,38.5934,38.6519,16800.0
2006-03-17 10:40:00,39.64,39.73,39.64,39.65,16600.0,38.6422,38.7299,38.6422,38.6519,16600.0
2006-03-17 10:50:00,39.65,39.75,39.65,39.67,14700.0,38.6519,38.7494,38.6519,38.6714,14700.0
2006-03-17 11:00:00,39.67,39.8,39.65,39.65,27300.0,38.6714,38.7981,38.6519,38.6519,27300.0
2006-03-17 11:10:00,39.65,39.86,39.61,39.81,36600.0,38.6519,38.8566,38.6129,38.8079,36600.0
2006-03-17 11:20:00,39.82,39.83,39.76,39.83,17900.0,38.8176,38.8274,38.7591,38.8274,17900.0
2006-03-17 11:30:00,39.85,39.91,39.82,39.88,17100.0,38.8469,38.9054,38.8176,38.8761,17100.0
2006-03-17 11:40:00,39.87,39.9,39.8,39.82,12700.0,38.8664,38.8956,38.7981,38.8176,12700.0
2006-03-17 11:50:00,39.81,39.91,39.8,39.88,48300.0,38.8079,38.9054,38.7981,38.8761,48300.0
2006-03-17 12:00:00,39.89,39.99,39.89,39.94,40100.0,38.8859,38.9833,38.8859,38.9346,40100.0
2006-03-17 12:10:00,39.94,39.94,39.89,39.92,19000.0,38.9346,38.9346,38.8859,38.9151,19000.0
2006-03-17 12:20:00,39.92,39.94,39.85,39.87,14400.0,38.9151,38.9346,38.8469,38.8664,14400.0
2006-03-17 12:30:00,39.9,39.95,39.87,39.9,25300.0,38.8956,38.9444,38.8664,38.8956,25300.0
2006-03-17 12:40:00,39.9,39.94,39.89,39.91,25300.0,38.8956,38.9346,38.8859,38.9054,25300.0
2006-03-17 12:50:00,39.9,39.94,39.85,39.87,26800.0,38.8956,38.9346,38.8469,38.8664,26800.0
2006-03-17 13:00:00,39.89,39.92,39.89,39.91,20900.0,38.8859,38.9151,38.8859,38.9054,20900.0
2006-03-17 13:10:00,39.9,39.9,39.87,39.89,27900.0,38.8956,38.8956,38.8664,38.8859,27900.0
2006-03-17 13:20:00,39.89,39.9,39.84,39.88,12700.0,38.8859,38.8956,38.8371,38.8761,12700.0
2006-03-17 13:30:00,39.89,39.9,39.85,39.85,19400.0,38.8859,38.8956,38.8469,38.8469,19400.0
2006-03-17 13:40:00,39.85,39.86,39.82,39.83,13800.0,38.8469,38.8566,38.8176,38.8274,13800.0
2006-03-17 13:50:00,39.83,39.91,39.82,39.87,41900.0,38.8274,38.9054,38.8176,38.8664,41900.0
2006-03-17 14:00:00,39.88,39.92,39.86,39.86,20700.0,38.8761,38.9151,38.8566,38.8566,20700.0
2006-03-17 14:10:00,39.86,39.89,39.86,39.89,11400.0,38.8566,38.8859,38.8566,38.8859,11400.0
2006-03-17 14:20:00,39.88,39.9,39.86,39.89,14000.0,38.8761,38.8956,38.8566,38.8859,14000.0
2006-03-17 14:30:00,39.89,39.91,39.86,39.87,12500.0,38.8859,38.9054,38.8566,38.8664,12500.0
2006-03-17 14:40:00,39.87,39.91,39.87,39.89,86900.0,38.8664,38.9054,38.8664,38.8859,86900.0
2006-03-17 14:50:00,39.89,40.1,39.82,40.09,37500.0,38.8859,39.0906,38.8176,39.0808,37500.0
2006-03-17 15:00:00,40.08,40.08,40.0,40.01,23800.0,39.0711,39.0711,38.9931,39.0028,23800.0
2006-03-17 15:10:00,40.01,40.04,40.0,40.01,19000.0,39.0028,39.0321,38.9931,39.0028,19000.0
2006-03-17 15:20:00,40.02,40.22,40.02,40.19,49600.0,39.0126,39.2076,39.0126,39.1783,49600.0
2006-03-17 15:30:00,40.19,40.3,40.12,40.12,85300.0,39.1783,39.2855,39.1101,39.1101,85300.0
2006-03-17 15:40:00,40.12,40.12,39.86,39.91,44600.0,39.1101,39.1101,38.8566,38.9054,44600.0
2006-03-17 15:50:00,39.91,40.03,39.89,40.02,65800.0,38.9054,39.0223,38.8859,39.0126,65800.0
2006-03-20 09:30:00,39.95,40.25,39.93,40.25,23500.0,38.9444,39.2368,38.9249,39.2368,23500.0
2006-03-20 09:40:00,40.25,40.25,40.16,40.18,6700.0,39.2368,39.2368,39.1491,39.1686,6700.0
2006-03-20 09:50:00,40.16,40.34,40.13,40.34,17900.0,39.1491,39.3245,39.1198,39.3245,17900.0
2006-03-20 10:00:00,40.34,40.34,40.24,40.25,18800.0,39.3245,39.3245,39.227,39.2368,18800.0
2006-03-20 10:10:00,40.29,40.3,40.23,40.24,15000.0,39.2758,39.2855,39.2173,39.227,15000.0
2006-03-20 10:20:00,40.24,40.29,40.08,40.08,25200.0,39.227,39.2758,39.0711,39.0711,25200.0
2006-03-20 10:30:00,40.05,40.05,39.94,39.94,31400.0,39.0418,39.0418,38.9346,38.9346,31400.0
2006-03-20 10:40:00,39.91,39.91,39.73,39.82,28000.0,38.9054,38.9054,38.7299,38.8176,28000.0
2006-03-20 10:50:00,39.84,39.96,39.74,39.84,44200.0,38.8371,38.9541,38.7396,38.8371,44200.0
2006-03-20 11:00:00,39.84,39.84,39.72,39.72,28400.0,38.8371,38.8371,38.7201,38.7201,28400.0
2006-03-20 11:10:00,39.76,39.88,39.75,39.84,20300.0,38.7591,38.8761,38.7494,38.8371,20300.0
2006-03-20 11:20:00,39.83,39.85,39.76,39.84,22000.0,38.8274,38.8469,38.7591,38.8371,22000.0
2006-03-20 11:30:00,39.84,39.88,39.8,39.82,21400.0,38.8371,38.8761,38.7981,38.8176,21400.0
2006-03-20 11:40:00,39.82,39.85,39.77,39.8,11100.0,38.8176,38.8469,38.7689,38.7981,11100.0
2006-03-20 11:50:00,39.82,39.91,39.82,39.88,5600.0,38.8176,38.9054,38.8176,38.8761,5600.0
2006-03-20 12:00:00,39.91,39.93,39.87,39.9,10100.0,38.9054,38.9249,38.8664,38.8956,10100.0
2006-03-20 12:10:00,39.91,40.0,39.91,39.99,26900.0,38.9054,38.9931,38.9054,38.9833,26900.0
2006-03-20 12:20:00,39.99,40.0,39.94,39.94,5900.0,38.9833,38.9931,38.9346,38.9346,5900.0
2006-03-20 12:30:00,39.97,39.98,39.8,39.8,22700.0,38.9638,38.9736,38.7981,38.7981,22700.0
2006-03-20 12:40:00,39.8,39.83,39.72,39.83,14400.0,38.7981,38.8274,38.7201,38.8274,14400.0
2006-03-20 12:50:00,39.83,39.9,39.83,39.9,5500.0,38.8274,38.8956,38.8274,38.8956,5500.0
2006-03-20 13:00:00,39.91,39.94,39.83,39.85,6300.0,38.9054,38.9346,38.8274,38.8469,6300.0
2006-03-20 13:10:00,39.85,39.93,39.85,39.9,6200.0,38.8469,38.9249,38.8469,38.8956,6200.0
2006-03-20 13:20:00,39.9,39.9,39.87,39.88,5800.0,38.8956,38.8956,38.8664,38.8761,5800.0
2006-03-20 13:30:00,39.89,39.89,39.81,39.81,12900.0,38.8859,38.8859,38.8079,38.8079,12900.0
2006-03-20 13:40:00,39.8,39.87,39.8,39.84,10500.0,38.7981,38.8664,38.7981,38.8371,10500.0
2006-03-20 13:50:00,39.83,39.87,39.82,39.87,5100.0,38.8274,38.8664,38.8176,38.8664,5100.0
2006-03-20 14:00:00,39.87,39.94,39.87,39.89,7800.0,38.8664,38.9346,38.8664,38.8859,7800.0
2006-03-20 14:10:00,39.9,39.94,39.89,39.94,10400.0,38.8956,38.9346,38.8859,38.9346,10400.0
2006-03-20 14:20:00,39.94,40.0,39.93,40.0,6900.0,38.9346,38.9931,38.9249,38.9931,6900.0
2006-03-20 14:30:00,39.98,39.99,39.87,39.89,12500.0,38.9736,38.9833,38.8664,38.8859,12500.0
2006-03-20 14:40:00,39.89,39.96,39.88,39.95,17100.0,38.8859,38.9541,38.8761,38.9444,17100.0
2006-03-20 14:50:00,39.95,39.97,39.9,39.94,8100.0,38.9444,38.9638,38.8956,38.9346,8100.0
2006-03-20 15:00:00,39.95,39.97,39.91,39.94,14300.0,38.9444,38.9638,38.9054,38.9346,14300.0
2006-03-20 15:10:00,39.93,39.93,39.86,39.91,15300.0,38.9249,38.9249,38.8566,38.9054,15300.0
2006-03-20 15:20:00,39.91,39.95,39.87,39.87,11700.0,38.9054,38.9444,38.8664,38.8664,11700.0
2006-03-20 15:30:00,39.88,39.99,39.88,39.97,10100.0,38.8761,38.9833,38.8761,38.9638,10100.0
2006-03-20 15:40:00,39.97,40.0,39.9,39.9,15600.0,38.9638,38.9931,38.8956,38.8956,15600.0
2006-03-20 15:50:00,39.89,39.97,39.85,39.91,58100.0,38.8859,38.9638,38.8469,38.9054,58100.0
2006-03-21 09:30:00,39.84,39.88,39.8,39.8,9500.0,38.8371,38.8761,38.7981,38.7981,9500.0
2006-03-21 09:40:00,39.83,39.85,39.7,39.7,10100.0,38.8274,38.8469,38.7006,38.7006,10100.0
2006-03-21 09:50:00,39.73,39.78,39.6,39.78,11100.0,38.7299,38.7786,38.6032,38.7786,11100.0
2006-03-21 10:00:00,39.78,39.8,39.69,39.69,7900.0,38.7786,38.7981,38.6909,38.6909,7900.0
2006-03-21 10:10:00,39.69,39.73,39.68,39.7,18600.0,38.6909,38.7299,38.6811,38.7006,18600.0
2006-03-21 10:20:00,39.7,39.79,39.7,39.79,7000.0,38.7006,38.7884,38.7006,38.7884,7000.0
2006-03-21 10:30:00,39.79,39.86,39.79,39.86,9100.0,38.7884,38.8566,38.7884,38.8566,9100.0
2006-03-21 10:40:00,39.85,39.87,39.76,39.77,8300.0,38.8469,38.8664,38.7591,38.7689,8300.0
2006-03-21 10:50:00,39.76,39.78,39.75,39.78,10100.0,38.7591,38.7786,38.7494,38.7786,10100.0
2006-03-21 11:00:00,39.78,39.8,39.76,39.79,8000.0,38.7786,38.7981,38.7591,38.7884,8000.0
2006-03-21 11:10:00,39.79,39.81,39.78,39.8,5200.0,38.7884,38.8079,38.7786,38.7981,5200.0
2006-03-21 11:20:00,39.8,39.9,39.8,39.9,32100.0,38.7981,38.8956,38.7981,38.8956,32100.0
2006-03-21 11:30:00,39.9,39.92,39.88,39.89,32400.0,38.8956,38.9151,38.8761,38.8859,32400.0
2006-03-21 11:40:00,39.89,39.9,39.86,39.86,40400.0,38.8859,38.8956,38.8566,38.8566,40400.0
2006-03-21 11:50:00,39.86,39.92,39.83,39.89,21800.0,38.8566,38.9151,38.8274,38.8859,21800.0
2006-03-21 12:00:00,39.88,39.89,39.84,39.89,14000.0,38.8761,38.8859,38.8371,38.8859,14000.0
2006-03-21 12:10:00,39.87,39.91,39.86,39.9,8500.0,38.8664,38.9054,38.8566,38.8956,8500.0
2006-03-21 12:20:00,39.91,39.96,39.83,39.87,20400.0,38.9054,38.9541,38.8274,38.8664,20400.0
2006-03-21 12:30:00,39.87,40.0,39.87,39.97,58800.0,38.8664,38.9931,38.8664,38.9638,58800.0
2006-03-21 12:40:00,39.97,40.0,39.94,39.99,32100.0,38.9638,38.9931,38.9346,38.9833,32100.0
2006-03-21 12:50:00,39.99,40.0,39.93,39.94,31300.0,38.9833,38.9931,38.9249,38.9346,31300.0
2006-03-21 13:00:00,39.93,39.94,39.83,39.83,14900.0,38.9249,38.9346,38.8274,38.8274,14900.0
2006-03-21 13:10:00,39.84,39.87,39.83,39.87,10800.0,38.8371,38.8664,38.8274,38.8664,10800.0
2006-03-21 13:20:00,39.88,39.9,39.86,39.88,30600.0,38.8761,38.8956,38.8566,38.8761,30600.0
2006-03-21 13:30:00,39.9,39.91,39.87,39.87,9000.0,38.8956,38.9054,38.8664,38.8664,9000.0
2006-03-21 13:40:00,39.88,39.89,39.76,39.79,15900.0,38.8761,38.8859,38.7591,38.7884,15900.0
2006-03-21 13:50:00,39.81,39.82,39.76,39.79,9400.0,38.8079,38.8176,38.7591,38.7884,9400.0
2006-03-21 14:00:00,39.79,39.79,39.73,39.74,7800.0,38.7884,38.7884,38.7299,38.7396,7800.0
2006-03-21 14:10:00,39.72,39.73,39.69,39.71,14900.0,38.7201,38.7299,38.6909,38.7104,14900.0
2006-03-21 14:20:00,39.71,39.72,39.6,39.6,14500.0,38.7104,38.7201,38.6032,38.6032,14500.0
2006-03-21 14:30:00,39.6,39.78,39.5,39.66,23300.0,38.6032,38.7786,38.5057,38.6617,23300.0
2006-03-21 14:40:00,39.66,39.66,39.58,39.64,18500.0,38.6617,38.6617,38.5837,38.6422,18500.0
2006-03-21 14:50:00,39.64,39.64,39.51,39.52,16100.0,38.6422,38.6422,38.5154,38.5252,16100.0
2006-03-21 15:00:00,39.51,39.52,39.41,39.43,13100.0,38.5154,38.5252,38.4179,38.4374,13100.0
2006-03-21 15:10:00,39.43,39.43,39.35,39.36,12100.0,38.4374,38.4374,38.3595,38.3692,12100.0
2006-03-21 15:20:00,39.37,39.38,39.27,39.31,20800.0,38.379,38.3887,38.2815,38.3205,20800.0
2006-03-21 15:30:00,39.3,39.33,39.25,39.3,22100.0,38.3107,38.34,38.262,38.3107,22100.0
2006-03-21 15:40:00,39.32,39.39,39.29,39.35,32100.0,38.3302,38.3984,38.301,38.3595,32100.0
2006-03-21 15:50:00,39.35,39.52,39.35,39.5,35300.0,38.3595,38.5252,38.3595,38.5057,35300.0
2006-03-22 09:30:00,39.4,39.63,39.4,39.63,29900.0,38.4082,38.6324,38.4082,38.6324,29900.0
2006-03-22 09:40:00,39.63,39.69,39.56,39.56,31700.0,38.6324,38.6909,38.5642,38.5642,31700.0
2006-03-22 09:50:00,39.54,39.54,39.49,39.5,37400.0,38.5447,38.5447,38.4959,38.5057,37400.0
2006-03-22 10:00:00,39.51,39.54,39.44,39.44,41300.0,38.5154,38.5447,38.4472,38.4472,41300.0
2006-03-22 10:10:00,39.45,39.5,39.45,39.49,25100.0,38.4569,38.5057,38.4569,38.4959,25100.0
2006-03-22 10:20:00,39.46,39.48,39.43,39.43,34300.0,38.4667,38.4862,38.4374,38.4374,34300.0
2006-03-22 10:30:00,39.43,39.46,39.41,39.41,37900.0,38.4374,38.4667,38.4179,38.4179,37900.0
2006-03-22 10:40:00,39.41,39.41,39.32,39.34,38900.0,38.4179,38.4179,38.3302,38.3497,38900.0
2006-03-22 10:50:00,39.32,39.35,39.12,39.13,71300.0,38.3302,38.3595,38.1352,38.145,71300.0
2006-03-22 11:00:00,39.13,39.19,39.07,39.07,19600.0,38.145,38.2035,38.0865,38.0865,19600.0
2006-03-22 11:10:00,39.07,39.07,38.83,38.92,42800.0,38.0865,38.0865,37.8525,37.9403,42800.0
2006-03-22 11:20:00,38.94,38.96,38.9,38.92,27800.0,37.9598,37.9793,37.9208,37.9403,27800.0
2006-03-22 11:30:00,38.91,38.93,38.82,38.91,15200.0,37.9305,37.95,37.8428,37.9305,15200.0
2006-03-22 11:40:00,38.89,38.97,38.81,38.96,22300.0,37.911,37.989,37.833,37.9793,22300.0
2006-03-22 11:50:00,38.96,39.14,38.96,39.14,24700.0,37.9793,38.1547,37.9793,38.1547,24700.0
2006-03-22 12:00:00,39.14,39.32,39.14,39.29,32200.0,38.1547,38.3302,38.1547,38.301,32200.0
2006-03-22 12:10:00,39.29,39.39,39.29,39.38,34800.0,38.301,38.3984,38.301,38.3887,34800.0
2006-03-22 12:20:00,39.39,39.41,39.37,39.37,9100.0,38.3984,38.4179,38.379,38.379,9100.0
2006-03-22 12:30:00,39.35,39.36,39.29,39.33,12800.0,38.3595,38.3692,38.301,38.34,12800.0
2006-03-22 12:40:00,39.33,39.35,39.31,39.33,13000.0,38.34,38.3595,38.3205,38.34,13000.0
2006-03-22 12:50:00,39.34,39.37,39.33,39.36,9100.0,38.3497,38.379,38.34,38.3692,9100.0
2006-03-22 13:00:00,39.36,39.36,39.28,39.29,23400.0,38.3692,38.3692,38.2912,38.301,23400.0
2006-03-22 13:10:00,39.3,39.3,39.2,39.26,9400.0,38.3107,38.3107,38.2132,38.2717,9400.0
2006-03-22 13:20:00,39.26,39.27,39.18,39.18,7300.0,38.2717,38.2815,38.1937,38.1937,7300.0
2006-03-22 13:30:00,39.19,39.19,39.1,39.1,7900.0,38.2035,38.2035,38.1157,38.1157,7900.0
2006-03-22 13:40:00,39.11,39.16,39.05,39.15,17300.0,38.1255,38.1742,38.067,38.1645,17300.0
2006-03-22 13:50:00,39.16,39.22,39.12,39.21,53500.0,38.1742,38.2327,38.1352,38.223,53500.0
2006-03-22 14:00:00,39.21,39.34,39.21,39.33,18300.0,38.223,38.3497,38.223,38.34,18300.0
2006-03-22 14:10:00,39.32,39.32,39.21,39.23,9200.0,38.3302,38.3302,38.223,38.2425,9200.0
2006-03-22 14:20:00,39.23,39.29,39.19,39.27,14800.0,38.2425,38.301,38.2035,38.2815,14800.0
2006-03-22 14:30:00,39.27,39.27,39.22,39.25,9000.0,38.2815,38.2815,38.2327,38.262,9000.0
2006-03-22 14:40:00,39.24,39.29,39.24,39.28,9100.0,38.2522,38.301,38.2522,38.2912,9100.0
2006-03-22 14:50:00,39.29,39.36,39.28,39.35,9100.0,38.301,38.3692,38.2912,38.3595,9100.0
2006-03-22 15:00:00,39.33,39.33,39.28,39.31,11300.0,38.34,38.34,38.2912,38.3205,11300.0
2006-03-22 15:10:00,39.31,39.36,39.3,39.36,12300.0,38.3205,38.3692,38.3107,38.3692,12300.0
2006-03-22 15:20:00,39.36,39.56,39.35,39.44,158300.0,38.3692,38.5642,38.3595,38.4472,158300.0
2006-03-22 15:30:00,39.44,39.47,39.36,39.38,24400.0,38.4472,38.4764,38.3692,38.3887,24400.0
2006-03-22 15:40:00,39.39,39.42,39.38,39.39,17400.0,38.3984,38.4277,38.3887,38.3984,17400.0
2006-03-22 15:50:00,39.4,39.46,39.35,39.41,26400.0,38.4082,38.4667,38.3595,38.4179,26400.0
2006-03-23 09:30:00,39.36,39.39,39.27,39.27,11000.0,38.3692,38.3984,38.2815,38.2815,11000.0
2006-03-23 09:40:00,39.26,39.31,39.08,39.3,7300.0,38.2717,38.3205,38.0963,38.3107,7300.0
2006-03-23 09:50:00,39.3,39.34,39.24,39.25,5500.0,38.3107,38.3497,38.2522,38.262,5500.0
2006-03-23 10:00:00,39.25,39.38,39.25,39.28,8500.0,38.262,38.3887,38.262,38.2912,8500.0
2006-03-23 10:10:00,39.29,39.43,39.29,39.42,8100.0,38.301,38.4374,38.301,38.4277,8100.0
2006-03-23 10:20:00,39.42,39.43,39.31,39.31,18700.0,38.4277,38.4374,38.3205,38.3205,18700.0
2006-03-23 10:30:00,39.32,39.32,39.21,39.27,10300.0,38.3302,38.3302,38.223,38.2815,10300.0
2006-03-23 10:40:00,39.27,39.33,39.27,39.31,5000.0,38.2815,38.34,38.2815,38.3205,5000.0
2006-03-23 10:50:00,39.3,39.34,39.22,39.22,5500.0,38.3107,38.3497,38.2327,38.2327,5500.0
2006-03-23 11:00:00,39.22,39.23,39.14,39.22,8700.0,38.2327,38.2425,38.1547,38.2327,8700.0
2006-03-23 11:10:00,39.24,39.3,39.24,39.29,2800.0,38.2522,38.3107,38.2522,38.301,2800.0
2006-03-23 11:20:00,39.3,39.36,39.3,39.36,3000.0,38.3107,38.3692,38.3107,38.3692,3000.0
2006-03-23 11:30:00,39.36,39.39,39.36,39.37,3600.0,38.3692,38.3984,38.3692,38.379,3600.0
2006-03-23 11:40:00,39.37,39.4,39.33,39.33,3200.0,38.379,38.4082,38.34,38.34,3200.0
2006-03-23 11:50:00,39.34,39.35,39.33,39.35,2500.0,38.3497,38.3595,38.34,38.3595,2500.0
2006-03-23 12:00:00,39.35,39.37,39.29,39.3,5000.0,38.3595,38.379,38.301,38.3107,5000.0
2006-03-23 12:10:00,39.3,39.34,39.3,39.32,7300.0,38.3107,38.3497,38.3107,38.3302,7300.0
2006-03-23 12:20:00,39.33,39.4,39.32,39.34,5700.0,38.34,38.4082,38.3302,38.3497,5700.0
2006-03-23 12:30:00,39.35,39.4,39.32,39.33,9300.0,38.3595,38.4082,38.3302,38.34,9300.0
2006-03-23 12:40:00,39.33,39.41,39.3,39.4,8300.0,38.34,38.4179,38.3107,38.4082,8300.0
2006-03-23 12:50:00,39.4,39.44,39.39,39.41,5100.0,38.4082,38.4472,38.3984,38.4179,5100.0
2006-03-23 13:00:00,39.42,39.44,39.4,39.41,2700.0,38.4277,38.4472,38.4082,38.4179,2700.0
2006-03-23 13:10:00,39.4,39.4,39.36,39.36,2800.0,38.4082,38.4082,38.3692,38.3692,2800.0
2006-03-23 13:20:00,39.35,39.42,39.35,39.41,3200.0,38.3595,38.4277,38.3595,38.4179,3200.0
2006-03-23 13:30:00,39.4,39.42,39.38,39.39,4200.0,38.4082,38.4277,38.3887,38.3984,4200.0
2006-03-23 13:40:00,39.4,39.43,39.37,39.42,6500.0,38.4082,38.4374,38.379,38.4277,6500.0
2006-03-23 13:50:00,39.41,39.43,39.38,39.43,6200.0,38.4179,38.4374,38.3887,38.4374,6200.0
2006-03-23 14:00:00,39.44,39.44,39.34,39.34,7700.0,38.4472,38.4472,38.3497,38.3497,7700.0
2006-03-23 14:10:00,39.34,39.37,39.31,39.31,11300.0,38.3497,38.379,38.3205,38.3205,11300.0
2006-03-23 14:20:00,39.31,39.4,39.31,39.4,10800.0,38.3205,38.4082,38.3205,38.4082,10800.0
2006-03-23 14:30:00,39.4,39.41,39.39,39.41,8000.0,38.4082,38.4179,38.3984,38.4179,8000.0
2006-03-23 14:40:00,39.4,39.41,39.39,39.41,6200.0,38.4082,38.4179,38.3984,38.4179,6200.0
2006-03-23 14:50:00,39.4,39.41,39.35,39.41,10100.0,38.4082,38.4179,38.3595,38.4179,10100.0
2006-03-23 15:00:00,39.41,39.44,39.38,39.44,25000.0,38.4179,38.4472,38.3887,38.4472,25000.0
2006-03-23 15:10:00,39.45,39.53,39.44,39.49,6600.0,38.4569,38.5349,38.4472,38.4959,6600.0
2006-03-23 15:20:00,39.48,39.48,39.4,39.42,7500.0,38.4862,38.4862,38.4082,38.4277,7500.0
2006-03-23 15:30:00,39.42,39.42,39.34,39.36,9100.0,38.4277,38.4277,38.3497,38.3692,9100.0
2006-03-23 15:40:00,39.38,39.38,39.31,39.32,12200.0,38.3887,38.3887,38.3205,38.3302,12200.0
2006-03-23 15:50:00,39.31,39.33,39.3,39.3,19000.0,38.3205,38.34,38.3107,38.3107,19000.0
2006-03-24 09:30:00,39.28,39.34,39.28,39.34,5000.0,38.2912,38.3497,38.2912,38.3497,5000.0
2006-03-24 09:40:00,39.34,39.34,39.13,39.2,7300.0,38.3497,38.3497,38.145,38.2132,7300.0
2006-03-24 09:50:00,39.2,39.26,39.18,39.26,6100.0,38.2132,38.2717,38.1937,38.2717,6100.0
2006-03-24 10:00:00,39.25,39.26,39.24,39.25,5500.0,38.262,38.2717,38.2522,38.262,5500.0
2006-03-24 10:10:00,39.25,39.27,39.19,39.19,9600.0,38.262,38.2815,38.2035,38.2035,9600.0
2006-03-24 10:20:00,39.18,39.23,39.12,39.23,5000.0,38.1937,38.2425,38.1352,38.2425,5000.0
2006-03-24 10:30:00,39.25,39.26,39.21,39.21,9200.0,38.262,38.2717,38.223,38.223,9200.0
2006-03-24 10:40:00,39.21,39.23,39.17,39.22,13100.0,38.223,38.2425,38.184,38.2327,13100.0
2006-03-24 10:50:00,39.21,39.23,39.16,39.21,9200.0,38.223,38.2425,38.1742,38.223,9200.0
2006-03-24 11:00:00,39.2,39.22,39.16,39.22,10300.0,38.2132,38.2327,38.1742,38.2327,10300.0
2006-03-24 11:10:00,39.22,39.22,39.13,39.14,10100.0,38.2327,38.2327,38.145,38.1547,10100.0
2006-03-24 11:20:00,39.15,39.24,39.15,39.23,11000.0,38.1645,38.2522,38.1645,38.2425,11000.0
2006-03-24 11:30:00,39.24,39.25,39.21,39.23,15700.0,38.2522,38.262,38.223,38.2425,15700.0
2006-03-24 11:40:00,39.23,39.25,39.19,39.24,10700.0,38.2425,38.262,38.2035,38.2522,10700.0
2006-03-24 11:50:00,39.24,39.24,39.16,39.16,6300.0,38.2522,38.2522,38.1742,38.1742,6300.0
2006-03-24 12:00:00,39.18,39.2,39.17,39.18,4800.0,38.1937,38.2132,38.184,38.1937,4800.0
2006-03-24 12:10:00,39.17,39.18,39.14,39.16,3800.0,38.184,38.1937,38.1547,38.1742,3800.0
2006-03-24 12:20:00,39.16,39.18,39.15,39.18,7200.0,38.1742,38.1937,38.1645,38.1937,7200.0
2006-03-24 12:30:00,39.18,39.25,39.18,39.22,6800.0,38.1937,38.262,38.1937,38.2327,6800.0
2006-03-24 12:40:00,39.23,39.25,39.2,39.24,6900.0,38.2425,38.262,38.2132,38.2522,6900.0
2006-03-24 12:50:00,39.26,39.26,39.19,39.22,8300.0,38.2717,38.2717,38.2035,38.2327,8300.0
2006-03-24 13:00:00,39.2,39.23,39.2,39.23,3700.0,38.2132,38.2425,38.2132,38.2425,3700.0
2006-03-24 13:10:00,39.22,39.22,39.16,39.17,6600.0,38.2327,38.2327,38.1742,38.184,6600.0
2006-03-24 13:20:00,39.18,39.2,39.15,39.2,4600.0,38.1937,38.2132,38.1645,38.2132,4600.0
2006-03-24 13:30:00,39.2,39.24,39.19,39.24,7400.0,38.2132,38.2522,38.2035,38.2522,7400.0
2006-03-24 13:40:00,39.21,39.23,39.17,39.19,8000.0,38.223,38.2425,38.184,38.2035,8000.0
2006-03-24 13:50:00,39.19,39.2,39.18,39.18,8600.0,38.2035,38.2132,38.1937,38.1937,8600.0
2006-03-24 14:00:00,39.19,39.2,39.18,39.2,12000.0,38.2035,38.2132,38.1937,38.2132,12000.0
2006-03-24 14:10:00,39.2,39.3,39.19,39.29,23300.0,38.2132,38.3107,38.2035,38.301,23300.0
2006-03-24 14:20:00,39.29,39.29,39.26,39.26,6700.0,38.301,38.301,38.2717,38.2717,6700.0
2006-03-24 14:30:00,39.26,39.32,39.25,39.32,8500.0,38.2717,38.3302,38.262,38.3302,8500.0
2006-03-24 14:40:00,39.32,39.33,39.28,39.3,17800.0,38.3302,38.34,38.2912,38.3107,17800.0
2006-03-24 14:50:00,39.3,39.38,39.3,39.35,20700.0,38.3107,38.3887,38.3107,38.3595,20700.0
2006-03-24 15:00:00,39.35,39.37,39.29,39.32,18900.0,38.3595,38.379,38.301,38.3302,18900.0
2006-03-24 15:10:00,39.32,39.32,39.25,39.25,11100.0,38.3302,38.3302,38.262,38.262,11100.0
2006-03-24 15:20:00,39.25,39.3,39.25,39.29,8800.0,38.262,38.3107,38.262,38.301,8800.0
2006-03-24 15:30:00,39.3,39.33,39.28,39.32,13400.0,38.3107,38.34,38.2912,38.3302,13400.0
2006-03-24 15:40:00,39.32,39.33,39.31,39.31,11400.0,38.3302,38.34,38.3205,38.3205,11400.0
2006-03-24 15:50:00,39.31,39.31,39.27,39.27,31300.0,38.3205,38.3205,38.2815,38.2815,31300.0
2006-03-27 09:30:00,39.3,39.3,39.25,39.3,13200.0,38.3107,38.3107,38.262,38.3107,13200.0
2006-03-27 09:40:00,39.29,39.29,38.87,38.88,24800.0,38.301,38.301,37.8915,37.9013,24800.0
2006-03-27 09:50:00,38.9,38.9,38.78,38.8,35200.0,37.9208,37.9208,37.8038,37.8233,35200.0
2006-03-27 10:00:00,38.81,38.86,38.76,38.78,29700.0,37.833,37.8818,37.7843,37.8038,29700.0
2006-03-27 10:10:00,38.73,38.8,38.69,38.7,87100.0,37.7551,37.8233,37.7161,37.7258,87100.0
2006-03-27 10:20:00,38.7,38.75,38.3,38.48,102300.0,37.7258,37.7746,37.3359,37.5114,102300.0
2006-03-27 10:30:00,38.48,38.61,38.46,38.59,14600.0,37.5114,37.6381,37.4919,37.6186,14600.0
2006-03-27 10:40:00,38.59,38.68,38.59,38.65,26100.0,37.6186,37.7063,37.6186,37.6771,26100.0
2006-03-27 10:50:00,38.65,38.72,38.65,38.72,16000.0,37.6771,37.7453,37.6771,37.7453,16000.0
2006-03-27 11:00:00,38.73,38.73,38.65,38.67,24000.0,37.7551,37.7551,37.6771,37.6966,24000.0
2006-03-27 11:10:00,38.66,38.69,38.65,38.69,71200.0,37.6868,37.7161,37.6771,37.7161,71200.0
2006-03-27 11:20:00,38.68,38.69,38.5,38.5,8200.0,37.7063,37.7161,37.5309,37.5309,8200.0
2006-03-27 11:30:00,38.5,38.57,38.41,38.57,18000.0,37.5309,37.5991,37.4431,37.5991,18000.0
2006-03-27 11:40:00,38.57,38.68,38.57,38.67,4500.0,37.5991,37.7063,37.5991,37.6966,4500.0
2006-03-27 11:50:00,38.66,38.67,38.62,38.65,4700.0,37.6868,37.6966,37.6478,37.6771,4700.0
2006-03-27 12:00:00,38.65,38.67,38.62,38.66,4500.0,37.6771,37.6966,37.6478,37.6868,4500.0
2006-03-27 12:10:00,38.66,38.68,38.57,38.65,10600.0,37.6868,37.7063,37.5991,37.6771,10600.0
2006-03-27 12:20:00,38.65,38.68,38.65,38.66,12800.0,37.6771,37.7063,37.6771,37.6868,12800.0
2006-03-27 12:30:00,38.67,38.7,38.64,38.7,22500.0,37.6966,37.7258,37.6673,37.7258,22500.0
2006-03-27 12:40:00,38.7,38.73,38.66,38.72,18300.0,37.7258,37.7551,37.6868,37.7453,18300.0
2006-03-27 12:50:00,38.72,38.75,38.69,38.7,9400.0,37.7453,37.7746,37.7161,37.7258,9400.0
2006-03-27 13:00:00,38.72,38.77,38.71,38.75,9700.0,37.7453,37.7941,37.7356,37.7746,9700.0
2006-03-27 13:10:00,38.78,38.8,38.78,38.8,11500.0,37.8038,37.8233,37.8038,37.8233,11500.0
2006-03-27 13:20:00,38.79,38.84,38.79,38.82,13000.0,37.8136,37.8623,37.8136,37.8428,13000.0
2006-03-27 13:30:00,38.82,38.87,38.82,38.85,6200.0,37.8428,37.8915,37.8428,37.872,6200.0
2006-03-27 13:40:00,38.84,38.84,38.79,38.79,13200.0,37.8623,37.8623,37.8136,37.8136,13200.0
2006-03-27 13:50:00,38.81,38.81,38.75,38.8,17200.0,37.833,37.833,37.7746,37.8233,17200.0
2006-03-27 14:00:00,38.8,38.8,38.75,38.8,14500.0,37.8233,37.8233,37.7746,37.8233,14500.0
2006-03-27 14:10:00,38.8,38.84,38.75,38.84,10000.0,37.8233,37.8623,37.7746,37.8623,10000.0
2006-03-27 14:20:00,38.85,38.9,38.84,38.9,12400.0,37.872,37.9208,37.8623,37.9208,12400.0
2006-03-27 14:30:00,38.89,38.99,38.87,38.98,41100.0,37.911,38.0085,37.8915,37.9988,41100.0
2006-03-27 14:40:00,38.98,38.98,38.88,38.91,8400.0,37.9988,37.9988,37.9013,37.9305,8400.0
2006-03-27 14:50:00,38.91,38.91,38.87,38.87,18000.0,37.9305,37.9305,37.8915,37.8915,18000.0
2006-03-27 15:00:00,38.87,38.87,38.81,38.86,12100.0,37.8915,37.8915,37.833,37.8818,12100.0
2006-03-27 15:10:00,38.86,38.86,38.79,38.8,11500.0,37.8818,37.8818,37.8136,37.8233,11500.0
2006-03-27 15:20:00,38.8,38.81,38.73,38.78,10200.0,37.8233,37.833,37.7551,37.8038,10200.0
2006-03-27 15:30:00,38.79,38.81,38.72,38.74,16100.0,37.8136,37.833,37.7453,37.7648,16100.0
2006-03-27 15:40:00,38.73,38.75,38.73,38.74,20000.0,37.7551,37.7746,37.7551,37.7648,20000.0
2006-03-27 15:50:00,38.73,38.77,38.72,38.77,77400.0,37.7551,37.7941,37.7453,37.7941,77400.0
2006-03-28 09:30:00,39.75,39.99,39.48,39.48,88700.0,38.7494,38.9833,38.4862,38.4862,88700.0
2006-03-28 09:40:00,39.48,39.5,39.3,39.35,77100.0,38.4862,38.5057,38.3107,38.3595,77100.0
2006-03-28 09:50:00,39.35,39.35,39.04,39.3,68200.0,38.3595,38.3595,38.0573,38.3107,68200.0
2006-03-28 10:00:00,39.31,39.31,39.03,39.19,72500.0,38.3205,38.3205,38.0475,38.2035,72500.0
2006-03-28 10:10:00,39.15,39.2,38.99,39.11,72400.0,38.1645,38.2132,38.0085,38.1255,72400.0
2006-03-28 10:20:00,39.12,39.12,39.0,39.04,66000.0,38.1352,38.1352,38.0183,38.0573,66000.0
2006-03-28 10:30:00,39.07,39.07,38.87,38.87,48400.0,38.0865,38.0865,37.8915,37.8915,48400.0
2006-03-28 10:40:00,38.87,38.98,38.87,38.97,28000.0,37.8915,37.9988,37.8915,37.989,28000.0
2006-03-28 10:50:00,38.96,39.0,38.91,38.92,33400.0,37.9793,38.0183,37.9305,37.9403,33400.0
2006-03-28 11:00:00,38.92,38.99,38.92,38.98,16900.0,37.9403,38.0085,37.9403,37.9988,16900.0
2006-03-28 11:10:00,38.98,38.99,38.96,38.97,19200.0,37.9988,38.0085,37.9793,37.989,19200.0
2006-03-28 11:20:00,38.97,38.99,38.89,38.92,44400.0,37.989,38.0085,37.911,37.9403,44400.0
2006-03-28 11:30:00,38.92,39.03,38.92,39.0,29300.0,37.9403,38.0475,37.9403,38.0183,29300.0
2006-03-28 11:40:00,39.02,39.11,39.01,39.07,25600.0,38.0378,38.1255,38.028,38.0865,25600.0
2006-03-28 11:50:00,39.08,39.1,39.07,39.09,23700.0,38.0963,38.1157,38.0865,38.106,23700.0
2006-03-28 12:00:00,39.09,39.11,39.09,39.11,16800.0,38.106,38.1255,38.106,38.1255,16800.0
2006-03-28 12:10:00,39.14,39.26,39.13,39.21,21200.0,38.1547,38.2717,38.145,38.223,21200.0
2006-03-28 12:20:00,39.2,39.31,39.19,39.3,11000.0,38.2132,38.3205,38.2035,38.3107,11000.0
2006-03-28 12:30:00,39.3,39.4,39.3,39.4,17100.0,38.3107,38.4082,38.3107,38.4082,17100.0
2006-03-28 12:40:00,39.38,39.4,39.36,39.39,9600.0,38.3887,38.4082,38.3692,38.3984,9600.0
2006-03-28 12:50:00,39.39,39.4,39.2,39.2,23000.0,38.3984,38.4082,38.2132,38.2132,23000.0
2006-03-28 13:00:00,39.21,39.37,39.2,39.33,13500.0,38.223,38.379,38.2132,38.34,13500.0
2006-03-28 13:10:00,39.34,39.38,39.31,39.34,9400.0,38.3497,38.3887,38.3205,38.3497,9400.0
2006-03-28 13:20:00,39.35,39.42,39.35,39.39,12500.0,38.3595,38.4277,38.3595,38.3984,12500.0
2006-03-28 13:30:00,39.39,39.42,39.38,39.4,17000.0,38.3984,38.4277,38.3887,38.4082,17000.0
2006-03-28 13:40:00,39.41,39.44,39.38,39.43,22700.0,38.4179,38.4472,38.3887,38.4374,22700.0
2006-03-28 13:50:00,39.44,39.46,39.4,39.43,22400.0,38.4472,38.4667,38.4082,38.4374,22400.0
2006-03-28 14:00:00,39.44,39.5,39.44,39.5,34300.0,38.4472,38.5057,38.4472,38.5057,34300.0
2006-03-28 14:10:00,39.5,39.55,39.31,39.35,20800.0,38.5057,38.5544,38.3205,38.3595,20800.0
2006-03-28 14:20:00,39.35,39.36,39.23,39.25,38600.0,38.3595,38.3692,38.2425,38.262,38600.0
2006-03-28 14:30:00,39.25,39.32,39.25,39.29,22800.0,38.262,38.3302,38.262,38.301,22800.0
2006-03-28 14:40:00,39.29,39.3,39.18,39.26,25000.0,38.301,38.3107,38.1937,38.2717,25000.0
2006-03-28 14:50:00,39.25,39.26,39.18,39.18,14600.0,38.262,38.2717,38.1937,38.1937,14600.0
2006-03-28 15:00:00,39.19,39.2,39.1,39.12,15300.0,38.2035,38.2132,38.1157,38.1352,15300.0
2006-03-28 15:10:00,39.14,39.15,39.11,39.15,14700.0,38.1547,38.1645,38.1255,38.1645,14700.0
2006-03-28 15:20:00,39.14,39.17,39.13,39.15,20000.0,38.1547,38.184,38.145,38.1645,20000.0
2006-03-28 15:30:00,39.15,39.23,39.14,39.23,50200.0,38.1645,38.2425,38.1547,38.2425,50200.0
2006-03-28 15:40:00,39.23,39.24,39.12,39.16,31600.0,38.2425,38.2522,38.1352,38.1742,31600.0
2006-03-28 15:50:00,39.16,39.17,39.02,39.07,58700.0,38.1742,38.184,38.0378,38.0865,58700.0
2006-03-29 09:30:00,38.98,39.05,38.97,39.04,21400.0,37.9988,38.067,37.989,38.0573,21400.0
2006-03-29 09:40:00,39.04,39.27,39.03,39.23,17200.0,38.0573,38.2815,38.0475,38.2425,17200.0
2006-03-29 09:50:00,39.24,39.24,39.0,39.13,30800.0,38.2522,38.2522,38.0183,38.145,30800.0
2006-03-29 10:00:00,39.11,39.12,38.95,38.98,22000.0,38.1255,38.1352,37.9695,37.9988,22000.0
2006-03-29 10:10:00,38.98,39.01,38.91,39.0,34600.0,37.9988,38.028,37.9305,38.0183,34600.0
2006-03-29 10:20:00,39.01,39.11,39.01,39.1,31100.0,38.028,38.1255,38.028,38.1157,31100.0
2006-03-29 10:30:00,39.11,39.12,38.97,38.97,20500.0,38.1255,38.1352,37.989,37.989,20500.0
2006-03-29 10:40:00,38.98,39.0,38.92,38.97,19000.0,37.9988,38.0183,37.9403,37.989,19000.0
2006-03-29 10:50:00,38.98,39.02,38.93,38.96,15200.0,37.9988,38.0378,37.95,37.9793,15200.0
2006-03-29 11:00:00,38.97,39.0,38.93,38.98,18300.0,37.989,38.0183,37.95,37.9988,18300.0
2006-03-29 11:10:00,38.98,39.03,38.95,38.95,34700.0,37.9988,38.0475,37.9695,37.9695,34700.0
2006-03-29 11:20:00,38.95,39.03,38.95,39.03,21900.0,37.9695,38.0475,37.9695,38.0475,21900.0
2006-03-29 11:30:00,39.04,39.05,39.01,39.02,18000.0,38.0573,38.067,38.028,38.0378,18000.0
2006-03-29 11:40:00,39.02,39.05,39.0,39.04,13200.0,38.0378,38.067,38.0183,38.0573,13200.0
2006-03-29 11:50:00,39.04,39.1,38.98,39.04,10600.0,38.0573,38.1157,37.9988,38.0573,10600.0
2006-03-29 12:00:00,39.06,39.08,39.05,39.07,15600.0,38.0768,38.0963,38.067,38.0865,15600.0
2006-03-29 12:10:00,39.07,39.08,39.02,39.02,12400.0,38.0865,38.0963,38.0378,38.0378,12400.0
2006-03-29 12:20:00,39.03,39.04,39.01,39.04,8300.0,38.0475,38.0573,38.028,38.0573,8300.0
2006-03-29 12:30:00,39.04,39.06,39.03,39.05,30800.0,38.0573,38.0768,38.0475,38.067,30800.0
2006-03-29 12:40:00,39.05,39.05,38.98,39.0,17900.0,38.067,38.067,37.9988,38.0183,17900.0
2006-03-29 12:50:00,38.99,39.02,38.96,39.0,10800.0,38.0085,38.0378,37.9793,38.0183,10800.0
2006-03-29 13:00:00,39.0,39.0,38.99,39.0,15100.0,38.0183,38.0183,38.0085,38.0183,15100.0
2006-03-29 13:10:00,39.0,39.04,38.98,39.0,21300.0,38.0183,38.0573,37.9988,38.0183,21300.0
2006-03-29 13:20:00,39.0,39.01,38.99,39.0,15500.0,38.0183,38.028,38.0085,38.0183,15500.0
2006-03-29 13:30:00,39.0,39.01,38.97,38.98,10100.0,38.0183,38.028,37.989,37.9988,10100.0
2006-03-29 13:40:00,38.98,39.01,38.98,39.0,8200.0,37.9988,38.028,37.9988,38.0183,8200.0
2006-03-29 13:50:00,39.0,39.01,38.98,38.98,18600.0,38.0183,38.028,37.9988,37.9988,18600.0
2006-03-29 14:00:00,38.98,38.98,38.95,38.98,15700.0,37.9988,37.9988,37.9695,37.9988,15700.0
2006-03-29 14:10:00,38.98,39.02,38.98,38.99,22000.0,37.9988,38.0378,37.9988,38.0085,22000.0
2006-03-29 14:20:00,38.99,39.0,38.9,38.93,15900.0,38.0085,38.0183,37.9208,37.95,15900.0
2006-03-29 14:30:00,38.93,38.95,38.83,38.84,19100.0,37.95,37.9695,37.8525,37.8623,19100.0
2006-03-29 14:40:00,38.82,38.89,38.8,38.87,38700.0,37.8428,37.911,37.8233,37.8915,38700.0
2006-03-29 14:50:00,38.87,38.88,38.76,38.88,28600.0,37.8915,37.9013,37.7843,37.9013,28600.0
2006-03-29 15:00:00,38.88,39.0,38.88,39.0,26400.0,37.9013,38.0183,37.9013,38.0183,26400.0
2006-03-29 15:10:00,39.0,39.0,38.94,38.94,20700.0,38.0183,38.0183,37.9598,37.9598,20700.0
2006-03-29 15:20:00,38.92,38.96,38.83,38.96,21500.0,37.9403,37.9793,37.8525,37.9793,21500.0
2006-03-29 15:30:00,38.96,38.98,38.92,38.93,24600.0,37.9793,37.9988,37.9403,37.95,24600.0
2006-03-29 15:40:00,38.93,38.93,38.88,38.89,20900.0,37.95,37.95,37.9013,37.911,20900.0
2006-03-29 15:50:00,38.91,38.94,38.84,38.86,47700.0,37.9305,37.9598,37.8623,37.8818,47700.0
2006-03-30 09:30:00,38.9,39.0,38.75,38.93,11500.0,37.9208,38.0183,37.7746,37.95,11500.0
2006-03-30 09:40:00,38.94,38.96,38.91,38.91,18900.0,37.9598,37.9793,37.9305,37.9305,18900.0
2006-03-30 09:50:00,38.91,38.95,38.85,38.86,20900.0,37.9305,37.9695,37.872,37.8818,20900.0
2006-03-30 10:00:00,38.86,38.91,38.85,38.9,17800.0,37.8818,37.9305,37.872,37.9208,17800.0
2006-03-30 10:10:00,38.9,38.94,38.9,38.91,13100.0,37.9208,37.9598,37.9208,37.9305,13100.0
2006-03-30 10:20:00,38.92,38.93,38.9,38.92,18600.0,37.9403,37.95,37.9208,37.9403,18600.0
2006-03-30 10:30:00,38.93,38.93,38.9,38.9,21300.0,37.95,37.95,37.9208,37.9208,21300.0
2006-03-30 10:40:00,38.91,38.97,38.87,38.95,24100.0,37.9305,37.989,37.8915,37.9695,24100.0
2006-03-30 10:50:00,38.95,38.98,38.84,38.86,15500.0,37.9695,37.9988,37.8623,37.8818,15500.0
2006-03-30 11:00:00,38.84,38.9,38.84,38.86,15100.0,37.8623,37.9208,37.8623,37.8818,15100.0
2006-03-30 11:10:00,38.84,38.84,38.69,38.78,13200.0,37.8623,37.8623,37.7161,37.8038,13200.0
2006-03-30 11:20:00,38.79,38.86,38.78,38.86,6100.0,37.8136,37.8818,37.8038,37.8818,6100.0
2006-03-30 11:30:00,38.85,38.88,38.84,38.86,9200.0,37.872,37.9013,37.8623,37.8818,9200.0
2006-03-30 11:40:00,38.87,38.9,38.86,38.88,11900.0,37.8915,37.9208,37.8818,37.9013,11900.0
2006-03-30 11:50:00,38.88,38.95,38.86,38.95,14200.0,37.9013,37.9695,37.8818,37.9695,14200.0
2006-03-30 12:00:00,38.95,38.96,38.86,38.86,7100.0,37.9695,37.9793,37.8818,37.8818,7100.0
2006-03-30 12:10:00,38.87,38.87,38.78,38.78,6400.0,37.8915,37.8915,37.8038,37.8038,6400.0
2006-03-30 12:20:00,38.77,38.81,38.75,38.76,9800.0,37.7941,37.833,37.7746,37.7843,9800.0
2006-03-30 12:30:00,38.78,38.82,38.78,38.78,9200.0,37.8038,37.8428,37.8038,37.8038,9200.0
2006-03-30 12:40:00,38.78,38.8,38.7,38.73,5600.0,37.8038,37.8233,37.7258,37.7551,5600.0
2006-03-30 12:50:00,38.73,38.77,38.7,38.75,15100.0,37.7551,37.7941,37.7258,37.7746,15100.0
2006-03-30 13:00:00,38.76,38.78,38.75,38.76,8900.0,37.7843,37.8038,37.7746,37.7843,8900.0
2006-03-30 13:10:00,38.76,38.76,38.69,38.72,12200.0,37.7843,37.7843,37.7161,37.7453,12200.0
2006-03-30 13:20:00,38.72,38.78,38.72,38.78,10500.0,37.7453,37.8038,37.7453,37.8038,10500.0
2006-03-30 13:30:00,38.77,38.77,38.69,38.7,13100.0,37.7941,37.7941,37.7161,37.7258,13100.0
2006-03-30 13:40:00,38.7,38.72,38.68,38.72,7400.0,37.7258,37.7453,37.7063,37.7453,7400.0
2006-03-30 13:50:00,38.72,38.75,38.71,38.73,9800.0,37.7453,37.7746,37.7356,37.7551,9800.0
2006-03-30 14:00:00,38.73,38.85,38.72,38.83,13300.0,37.7551,37.872,37.7453,37.8525,13300.0
2006-03-30 14:10:00,38.82,38.84,38.8,38.8,11100.0,37.8428,37.8623,37.8233,37.8233,11100.0
2006-03-30 14:20:00,38.8,38.8,38.72,38.78,18200.0,37.8233,37.8233,37.7453,37.8038,18200.0
2006-03-30 14:30:00,38.78,38.8,38.73,38.73,15700.0,37.8038,37.8233,37.7551,37.7551,15700.0
2006-03-30 14:40:00,38.72,38.85,38.72,38.83,24800.0,37.7453,37.872,37.7453,37.8525,24800.0
2006-03-30 14:50:00,38.83,38.83,38.8,38.81,4500.0,37.8525,37.8525,37.8233,37.833,4500.0
2006-03-30 15:00:00,38.81,38.82,38.78,38.79,20400.0,37.833,37.8428,37.8038,37.8136,20400.0
2006-03-30 15:10:00,38.79,38.8,38.77,38.78,10600.0,37.8136,37.8233,37.7941,37.8038,10600.0
2006-03-30 15:20:00,38.78,38.82,38.77,38.79,21300.0,37.8038,37.8428,37.7941,37.8136,21300.0
2006-03-30 15:30:00,38.8,38.8,38.77,38.8,19400.0,37.8233,37.8233,37.7941,37.8233,19400.0
2006-03-30 15:40:00,38.8,38.8,38.78,38.78,14600.0,37.8233,37.8233,37.8038,37.8038,14600.0
2006-03-30 15:50:00,38.78,38.86,38.77,38.82,25300.0,37.8038,37.8818,37.7941,37.8428,25300.0
2006-03-31 09:30:00,38.95,38.95,38.77,38.85,9800.0,37.9695,37.9695,37.7941,37.872,9800.0
2006-03-31 09:40:00,38.87,39.13,38.86,39.1,15300.0,37.8915,38.145,37.8818,38.1157,15300.0
2006-03-31 09:50:00,39.09,39.09,38.9,38.97,6800.0,38.106,38.106,37.9208,37.989,6800.0
2006-03-31 10:00:00,38.92,38.98,38.89,38.9,5000.0,37.9403,37.9988,37.911,37.9208,5000.0
2006-03-31 10:10:00,38.89,39.0,38.89,38.98,19700.0,37.911,38.0183,37.911,37.9988,19700.0
2006-03-31 10:20:00,38.99,39.02,38.98,38.98,18000.0,38.0085,38.0378,37.9988,37.9988,18000.0
2006-03-31 10:30:00,38.98,39.07,38.98,39.06,8300.0,37.9988,38.0865,37.9988,38.0768,8300.0
2006-03-31 10:40:00,39.07,39.14,39.05,39.13,20700.0,38.0865,38.1547,38.067,38.145,20700.0
2006-03-31 10:50:00,39.13,39.15,39.1,39.1,6500.0,38.145,38.1645,38.1157,38.1157,6500.0
2006-03-31 11:00:00,39.1,39.22,39.05,39.22,14000.0,38.1157,38.2327,38.067,38.2327,14000.0
2006-03-31 11:10:00,39.23,39.32,39.21,39.32,20800.0,38.2425,38.3302,38.223,38.3302,20800.0
2006-03-31 11:20:00,39.32,39.38,39.32,39.36,10300.0,38.3302,38.3887,38.3302,38.3692,10300.0
2006-03-31 11:30:00,39.36,39.37,39.29,39.37,9700.0,38.3692,38.379,38.301,38.379,9700.0
2006-03-31 11:40:00,39.38,39.44,39.37,39.44,8700.0,38.3887,38.4472,38.379,38.4472,8700.0
2006-03-31 11:50:00,39.45,39.45,39.41,39.41,11300.0,38.4569,38.4569,38.4179,38.4179,11300.0
2006-03-31 12:00:00,39.41,39.41,39.39,39.4,5700.0,38.4179,38.4179,38.3984,38.4082,5700.0
2006-03-31 12:10:00,39.39,39.46,39.39,39.46,6100.0,38.3984,38.4667,38.3984,38.4667,6100.0
2006-03-31 12:20:00,39.46,39.53,39.46,39.51,10900.0,38.4667,38.5349,38.4667,38.5154,10900.0
2006-03-31 12:30:00,39.5,39.55,39.49,39.55,14400.0,38.5057,38.5544,38.4959,38.5544,14400.0
2006-03-31 12:40:00,39.56,39.62,39.47,39.47,13400.0,38.5642,38.6227,38.4764,38.4764,13400.0
2006-03-31 12:50:00,39.45,39.47,39.4,39.4,7000.0,38.4569,38.4764,38.4082,38.4082,7000.0
2006-03-31 13:00:00,39.4,39.42,39.35,39.36,6900.0,38.4082,38.4277,38.3595,38.3692,6900.0
2006-03-31 13:10:00,39.36,39.37,39.34,39.37,5000.0,38.3692,38.379,38.3497,38.379,5000.0
2006-03-31 13:20:00,39.37,39.39,39.37,39.39,4000.0,38.379,38.3984,38.379,38.3984,4000.0
2006-03-31 13:30:00,39.38,39.38,39.35,39.36,10700.0,38.3887,38.3887,38.3595,38.3692,10700.0
2006-03-31 13:40:00,39.36,39.41,39.36,39.41,14400.0,38.3692,38.4179,38.3692,38.4179,14400.0
2006-03-31 13:50:00,39.42,39.51,39.42,39.51,15700.0,38.4277,38.5154,38.4277,38.5154,15700.0
2006-03-31 14:00:00,39.51,39.57,39.5,39.56,13000.0,38.5154,38.5739,38.5057,38.5642,13000.0
2006-03-31 14:10:00,39.56,39.57,39.54,39.56,9000.0,38.5642,38.5739,38.5447,38.5642,9000.0
2006-03-31 14:20:00,39.57,39.69,39.57,39.67,14200.0,38.5739,38.6909,38.5739,38.6714,14200.0
2006-03-31 14:30:00,39.67,39.8,39.67,39.74,22900.0,38.6714,38.7981,38.6714,38.7396,22900.0
2006-03-31 14:40:00,39.75,39.77,39.7,39.7,9600.0,38.7494,38.7689,38.7006,38.7006,9600.0
2006-03-31 14:50:00,39.7,39.8,39.65,39.67,19900.0,38.7006,38.7981,38.6519,38.6714,19900.0
2006-03-31 15:00:00,39.66,39.69,39.66,39.69,15400.0,38.6617,38.6909,38.6617,38.6909,15400.0
2006-03-31 15:10:00,39.68,39.75,39.67,39.71,14400.0,38.6811,38.7494,38.6714,38.7104,14400.0
2006-03-31 15:20:00,39.71,39.84,39.7,39.79,24500.0,38.7104,38.8371,38.7006,38.7884,24500.0
2006-03-31 15:30:00,39.79,39.8,39.71,39.79,28500.0,38.7884,38.7981,38.7104,38.7884,28500.0
2006-03-31 15:40:00,39.8,39.8,39.6,39.61,28900.0,38.7981,38.7981,38.6032,38.6129,28900.0
2006-03-31 15:50:00,39.59,39.61,39.55,39.61,43300.0,38.5934,38.6129,38.5544,38.6129,43300.0
2006-04-03 09:30:00,39.9,39.9,39.76,39.8,10700.0,38.8956,38.8956,38.7591,38.7981,10700.0
2006-04-03 09:40:00,39.8,39.95,39.79,39.91,19500.0,38.7981,38.9444,38.7884,38.9054,19500.0
2006-04-03 09:50:00,39.93,39.95,39.84,39.9,14300.0,38.9249,38.9444,38.8371,38.8956,14300.0
2006-04-03 10:00:00,39.9,39.95,39.85,39.89,18600.0,38.8956,38.9444,38.8469,38.8859,18600.0
2006-04-03 10:10:00,39.89,39.94,39.87,39.93,9000.0,38.8859,38.9346,38.8664,38.9249,9000.0
2006-04-03 10:20:00,39.93,39.99,39.92,39.99,18300.0,38.9249,38.9833,38.9151,38.9833,18300.0
2006-04-03 10:30:00,39.94,40.0,39.9,39.92,19200.0,38.9346,38.9931,38.8956,38.9151,19200.0
2006-04-03 10:40:00,39.93,40.04,39.93,40.03,20100.0,38.9249,39.0321,38.9249,39.0223,20100.0
2006-04-03 10:50:00,40.03,40.03,39.9,39.93,10500.0,39.0223,39.0223,38.8956,38.9249,10500.0
2006-04-03 11:00:00,39.92,39.92,39.76,39.81,10200.0,38.9151,38.9151,38.7591,38.8079,10200.0
2006-04-03 11:10:00,39.81,39.87,39.8,39.86,7200.0,38.8079,38.8664,38.7981,38.8566,7200.0
2006-04-03 11:20:00,39.86,39.93,39.86,39.91,7000.0,38.8566,38.9249,38.8566,38.9054,7000.0
2006-04-03 11:30:00,39.91,39.92,39.85,39.86,7900.0,38.9054,38.9151,38.8469,38.8566,7900.0
2006-04-03 11:40:00,39.85,39.87,39.84,39.85,7600.0,38.8469,38.8664,38.8371,38.8469,7600.0
2006-04-03 11:50:00,39.85,39.95,39.85,39.94,14400.0,38.8469,38.9444,38.8469,38.9346,14400.0
2006-04-03 12:00:00,39.91,39.95,39.88,39.9,12200.0,38.9054,38.9444,38.8761,38.8956,12200.0
2006-04-03 12:10:00,39.9,39.94,39.9,39.93,2300.0,38.8956,38.9346,38.8956,38.9249,2300.0
2006-04-03 12:20:00,39.93,39.97,39.92,39.92,15400.0,38.9249,38.9638,38.9151,38.9151,15400.0
2006-04-03 12:30:00,39.94,39.97,39.9,39.93,6800.0,38.9346,38.9638,38.8956,38.9249,6800.0
2006-04-03 12:40:00,39.91,39.95,39.88,39.89,11800.0,38.9054,38.9444,38.8761,38.8859,11800.0
2006-04-03 12:50:00,39.88,39.94,39.87,39.94,8500.0,38.8761,38.9346,38.8664,38.9346,8500.0
2006-04-03 13:00:00,39.94,39.95,39.86,39.88,13600.0,38.9346,38.9444,38.8566,38.8761,13600.0
2006-04-03 13:10:00,39.88,39.89,39.86,39.86,6100.0,38.8761,38.8859,38.8566,38.8566,6100.0
2006-04-03 13:20:00,39.86,39.92,39.83,39.91,11200.0,38.8566,38.9151,38.8274,38.9054,11200.0
2006-04-03 13:30:00,39.92,39.94,39.9,39.93,8700.0,38.9151,38.9346,38.8956,38.9249,8700.0
2006-04-03 13:40:00,39.93,40.0,39.93,39.99,14000.0,38.9249,38.9931,38.9249,38.9833,14000.0
2006-04-03 13:50:00,39.99,40.0,39.94,39.95,16300.0,38.9833,38.9931,38.9346,38.9444,16300.0
2006-04-03 14:00:00,39.96,39.97,39.91,39.92,7500.0,38.9541,38.9638,38.9054,38.9151,7500.0
2006-04-03 14:10:00,39.92,39.96,39.87,39.9,15000.0,38.9151,38.9541,38.8664,38.8956,15000.0
2006-04-03 14:20:00,39.9,39.91,39.85,39.85,15600.0,38.8956,38.9054,38.8469,38.8469,15600.0
2006-04-03 14:30:00,39.85,39.87,39.69,39.72,18100.0,38.8469,38.8664,38.6909,38.7201,18100.0
2006-04-03 14:40:00,39.72,39.85,39.68,39.8,22600.0,38.7201,38.8469,38.6811,38.7981,22600.0
2006-04-03 14:50:00,39.79,39.86,39.78,39.85,81500.0,38.7884,38.8566,38.7786,38.8469,81500.0
2006-04-03 15:00:00,39.87,39.98,39.87,39.93,21400.0,38.8664,38.9736,38.8664,38.9249,21400.0
2006-04-03 15:10:00,39.93,39.98,39.86,39.98,14700.0,38.9249,38.9736,38.8566,38.9736,14700.0
2006-04-03 15:20:00,39.98,39.98,39.91,39.93,13600.0,38.9736,38.9736,38.9054,38.9249,13600.0
2006-04-03 15:30:00,39.94,39.94,39.87,39.91,26700.0,38.9346,38.9346,38.8664,38.9054,26700.0
2006-04-03 15:40:00,39.91,39.93,39.87,39.92,41800.0,38.9054,38.9249,38.8664,38.9151,41800.0
2006-04-03 15:50:00,39.92,39.95,39.88,39.88,38300.0,38.9151,38.9444,38.8761,38.8761,38300.0
2006-04-04 09:30:00,39.98,39.98,39.7,39.71,10200.0,38.9736,38.9736,38.7006,38.7104,10200.0
2006-04-04 09:40:00,39.71,39.92,39.69,39.84,7200.0,38.7104,38.9151,38.6909,38.8371,7200.0
2006-04-04 09:50:00,39.87,40.03,39.87,40.03,16700.0,38.8664,39.0223,38.8664,39.0223,16700.0
2006-04-04 10:00:00,40.02,40.03,39.93,39.98,32300.0,39.0126,39.0223,38.9249,38.9736,32300.0
2006-04-04 10:10:00,39.98,39.99,39.94,39.97,10100.0,38.9736,38.9833,38.9346,38.9638,10100.0
2006-04-04 10:20:00,39.97,40.04,39.96,39.98,54400.0,38.9638,39.0321,38.9541,38.9736,54400.0
2006-04-04 10:30:00,39.99,40.02,39.94,39.94,31000.0,38.9833,39.0126,38.9346,38.9346,31000.0
2006-04-04 10:40:00,39.95,39.95,39.85,39.95,10300.0,38.9444,38.9444,38.8469,38.9444,10300.0
2006-04-04 10:50:00,39.97,39.98,39.86,39.9,13200.0,38.9638,38.9736,38.8566,38.8956,13200.0
2006-04-04 11:00:00,39.9,39.92,39.81,39.81,15900.0,38.8956,38.9151,38.8079,38.8079,15900.0
2006-04-04 11:10:00,39.8,39.93,39.78,39.93,9200.0,38.7981,38.9249,38.7786,38.9249,9200.0
2006-04-04 11:20:00,39.91,39.93,39.9,39.92,2900.0,38.9054,38.9249,38.8956,38.9151,2900.0
2006-04-04 11:30:00,39.92,39.93,39.9,39.9,9900.0,38.9151,38.9249,38.8956,38.8956,9900.0
2006-04-04 11:40:00,39.9,40.03,39.9,40.03,17600.0,38.8956,39.0223,38.8956,39.0223,17600.0
2006-04-04 11:50:00,40.01,40.02,39.99,39.99,9700.0,39.0028,39.0126,38.9833,38.9833,9700.0
2006-04-04 12:00:00,39.99,40.09,39.98,40.03,10600.0,38.9833,39.0808,38.9736,39.0223,10600.0
2006-04-04 12:10:00,40.02,40.07,39.97,40.05,7700.0,39.0126,39.0613,38.9638,39.0418,7700.0
2006-04-04 12:20:00,40.03,40.05,40.01,40.02,4000.0,39.0223,39.0418,39.0028,39.0126,4000.0
2006-04-04 12:30:00,40.0,40.02,39.98,40.02,15100.0,38.9931,39.0126,38.9736,39.0126,15100.0
2006-04-04 12:40:00,40.04,40.04,40.01,40.02,6700.0,39.0321,39.0321,39.0028,39.0126,6700.0
2006-04-04 12:50:00,40.04,40.19,40.04,40.15,13900.0,39.0321,39.1783,39.0321,39.1393,13900.0
2006-04-04 13:00:00,40.18,40.19,40.16,40.17,10600.0,39.1686,39.1783,39.1491,39.1588,10600.0
2006-04-04 13:10:00,40.16,40.16,40.02,40.02,5600.0,39.1491,39.1491,39.0126,39.0126,5600.0
2006-04-04 13:20:00,40.02,40.02,39.97,39.99,6700.0,39.0126,39.0126,38.9638,38.9833,6700.0
2006-04-04 13:30:00,39.99,40.01,39.99,40.01,7600.0,38.9833,39.0028,38.9833,39.0028,7600.0
2006-04-04 13:40:00,40.01,40.01,39.99,40.01,9600.0,39.0028,39.0028,38.9833,39.0028,9600.0
2006-04-04 13:50:00,40.0,40.14,40.0,40.13,7100.0,38.9931,39.1296,38.9931,39.1198,7100.0
2006-04-04 14:00:00,40.13,40.14,40.04,40.07,7500.0,39.1198,39.1296,39.0321,39.0613,7500.0
2006-04-04 14:10:00,40.08,40.18,40.07,40.18,14300.0,39.0711,39.1686,39.0613,39.1686,14300.0
2006-04-04 14:20:00,40.18,40.35,40.17,40.32,21400.0,39.1686,39.3343,39.1588,39.305,21400.0
2006-04-04 14:30:00,40.33,40.33,40.05,40.05,21100.0,39.3148,39.3148,39.0418,39.0418,21100.0
2006-04-04 14:40:00,40.07,40.08,40.0,40.08,12600.0,39.0613,39.0711,38.9931,39.0711,12600.0
2006-04-04 14:50:00,40.09,40.29,40.09,40.18,21200.0,39.0808,39.2758,39.0808,39.1686,21200.0
2006-04-04 15:00:00,40.17,40.19,40.04,40.06,11000.0,39.1588,39.1783,39.0321,39.0516,11000.0
2006-04-04 15:10:00,40.06,40.12,40.04,40.05,9800.0,39.0516,39.1101,39.0321,39.0418,9800.0
2006-04-04 15:20:00,40.05,40.15,40.05,40.14,9000.0,39.0418,39.1393,39.0418,39.1296,9000.0
2006-04-04 15:30:00,40.14,40.24,40.12,40.18,40600.0,39.1296,39.227,39.1101,39.1686,40600.0
2006-04-04 15:40:00,40.14,40.21,40.1,40.14,24500.0,39.1296,39.1978,39.0906,39.1296,24500.0
2006-04-04 15:50:00,40.14,40.21,40.1,40.19,30300.0,39.1296,39.1978,39.0906,39.1783,30300.0
2006-04-05 09:30:00,40.05,40.21,40.05,40.15,14200.0,39.0418,39.1978,39.0418,39.1393,14200.0
2006-04-05 09:40:00,40.1,40.21,40.1,40.1,3300.0,39.0906,39.1978,39.0906,39.0906,3300.0
2006-04-05 09:50:00,40.15,40.15,40.1,40.11,6300.0,39.1393,39.1393,39.0906,39.1003,6300.0
2006-04-05 10:00:00,40.11,40.14,40.08,40.1,3400.0,39.1003,39.1296,39.0711,39.0906,3400.0
2006-04-05 10:10:00,40.1,40.11,40.08,40.1,7600.0,39.0906,39.1003,39.0711,39.0906,7600.0
2006-04-05 10:20:00,40.1,40.1,40.08,40.08,10100.0,39.0906,39.0906,39.0711,39.0711,10100.0
2006-04-05 10:30:00,40.09,40.09,40.01,40.04,19600.0,39.0808,39.0808,39.0028,39.0321,19600.0
2006-04-05 10:40:00,40.03,40.1,40.03,40.09,3700.0,39.0223,39.0906,39.0223,39.0808,3700.0
2006-04-05 10:50:00,40.08,40.16,40.08,40.12,12600.0,39.0711,39.1491,39.0711,39.1101,12600.0
2006-04-05 11:00:00,40.13,40.16,40.01,40.02,8700.0,39.1198,39.1491,39.0028,39.0126,8700.0
2006-04-05 11:10:00,40.01,40.02,39.94,40.0,7700.0,39.0028,39.0126,38.9346,38.9931,7700.0
2006-04-05 11:20:00,40.0,40.0,39.75,39.76,14500.0,38.9931,38.9931,38.7494,38.7591,14500.0
2006-04-05 11:30:00,39.75,39.75,39.67,39.75,12700.0,38.7494,38.7494,38.6714,38.7494,12700.0
2006-04-05 11:40:00,39.72,39.84,39.72,39.8,9900.0,38.7201,38.8371,38.7201,38.7981,9900.0
2006-04-05 11:50:00,39.79,39.79,39.69,39.76,2500.0,38.7884,38.7884,38.6909,38.7591,2500.0
2006-04-05 12:00:00,39.78,39.78,39.75,39.78,4000.0,38.7786,38.7786,38.7494,38.7786,4000.0
2006-04-05 12:10:00,39.79,39.82,39.78,39.82,3700.0,38.7884,38.8176,38.7786,38.8176,3700.0
2006-04-05 12:20:00,39.83,39.89,39.83,39.87,4100.0,38.8274,38.8859,38.8274,38.8664,4100.0
2006-04-05 12:30:00,39.86,39.87,39.86,39.86,3300.0,38.8566,38.8664,38.8566,38.8566,3300.0
2006-04-05 12:40:00,39.86,39.87,39.86,39.86,2700.0,38.8566,38.8664,38.8566,38.8566,2700.0
2006-04-05 12:50:00,39.86,39.93,39.86,39.89,3200.0,38.8566,38.9249,38.8566,38.8859,3200.0
2006-04-05 13:00:00,39.89,40.0,39.89,40.0,3600.0,38.8859,38.9931,38.8859,38.9931,3600.0
2006-04-05 13:10:00,39.98,39.98,39.91,39.91,3000.0,38.9736,38.9736,38.9054,38.9054,3000.0
2006-04-05 13:20:00,39.9,39.96,39.9,39.92,3700.0,38.8956,38.9541,38.8956,38.9151,3700.0
2006-04-05 13:30:00,39.92,39.92,39.9,39.9,3500.0,38.9151,38.9151,38.8956,38.8956,3500.0
2006-04-05 13:40:00,39.9,39.97,39.87,39.97,14100.0,38.8956,38.9638,38.8664,38.9638,14100.0
2006-04-05 13:50:00,39.95,39.98,39.9,39.9,2400.0,38.9444,38.9736,38.8956,38.8956,2400.0
2006-04-05 14:00:00,39.9,39.91,39.9,39.9,4200.0,38.8956,38.9054,38.8956,38.8956,4200.0
2006-04-05 14:10:00,39.91,39.93,39.88,39.91,4800.0,38.9054,38.9249,38.8761,38.9054,4800.0
2006-04-05 14:20:00,39.92,39.95,39.9,39.95,25300.0,38.9151,38.9444,38.8956,38.9444,25300.0
2006-04-05 14:30:00,39.91,39.93,39.9,39.9,9600.0,38.9054,38.9249,38.8956,38.8956,9600.0
2006-04-05 14:40:00,39.9,39.95,39.9,39.95,8200.0,38.8956,38.9444,38.8956,38.9444,8200.0
2006-04-05 14:50:00,39.96,39.97,39.92,39.97,7500.0,38.9541,38.9638,38.9151,38.9638,7500.0
2006-04-05 15:00:00,39.98,39.98,39.73,39.73,9600.0,38.9736,38.9736,38.7299,38.7299,9600.0
2006-04-05 15:10:00,39.71,39.76,39.69,39.7,6100.0,38.7104,38.7591,38.6909,38.7006,6100.0
2006-04-05 15:20:00,39.7,39.92,39.7,39.92,11100.0,38.7006,38.9151,38.7006,38.9151,11100.0
2006-04-05 15:30:00,39.91,39.95,39.83,39.83,14600.0,38.9054,38.9444,38.8274,38.8274,14600.0
2006-04-05 15:40:00,39.84,39.84,39.68,39.78,14500.0,38.8371,38.8371,38.6811,38.7786,14500.0
2006-04-05 15:50:00,39.79,39.93,39.79,39.91,25000.0,38.7884,38.9249,38.7884,38.9054,25000.0
2006-04-06 09:30:00,39.91,39.96,39.81,39.81,7700.0,38.9054,38.9541,38.8079,38.8079,7700.0
2006-04-06 09:40:00,39.81,39.81,39.58,39.58,1100.0,38.8079,38.8079,38.5837,38.5837,1100.0
2006-04-06 09:50:00,39.56,39.63,39.54,39.63,4900.0,38.5642,38.6324,38.5447,38.6324,4900.0
2006-04-06 10:00:00,39.63,39.86,39.63,39.86,7300.0,38.6324,38.8566,38.6324,38.8566,7300.0
2006-04-06 10:10:00,39.86,39.9,39.85,39.86,7900.0,38.8566,38.8956,38.8469,38.8566,7900.0
2006-04-06 10:20:00,39.86,39.92,39.82,39.92,13600.0,38.8566,38.9151,38.8176,38.9151,13600.0
2006-04-06 10:30:00,39.9,39.95,39.86,39.92,7100.0,38.8956,38.9444,38.8566,38.9151,7100.0
2006-04-06 10:40:00,39.94,39.95,39.9,39.91,8200.0,38.9346,38.9444,38.8956,38.9054,8200.0
2006-04-06 10:50:00,39.9,39.9,39.82,39.83,12900.0,38.8956,38.8956,38.8176,38.8274,12900.0
2006-04-06 11:00:00,39.84,39.84,39.78,39.78,8500.0,38.8371,38.8371,38.7786,38.7786,8500.0
2006-04-06 11:10:00,39.77,39.86,39.76,39.86,3900.0,38.7689,38.8566,38.7591,38.8566,3900.0
2006-04-06 11:20:00,39.83,39.84,39.75,39.75,4800.0,38.8274,38.8371,38.7494,38.7494,4800.0
2006-04-06 11:30:00,39.74,39.74,39.69,39.72,2600.0,38.7396,38.7396,38.6909,38.7201,2600.0
2006-04-06 11:40:00,39.72,39.77,39.72,39.76,6500.0,38.7201,38.7689,38.7201,38.7591,6500.0
2006-04-06 11:50:00,39.74,39.74,39.63,39.63,9000.0,38.7396,38.7396,38.6324,38.6324,9000.0
2006-04-06 12:00:00,39.66,39.67,39.64,39.66,6700.0,38.6617,38.6714,38.6422,38.6617,6700.0
2006-04-06 12:10:00,39.66,39.72,39.65,39.68,5500.0,38.6617,38.7201,38.6519,38.6811,5500.0
2006-04-06 12:20:00,39.69,39.69,39.6,39.6,5600.0,38.6909,38.6909,38.6032,38.6032,5600.0
2006-04-06 12:30:00,39.61,39.73,39.58,39.69,16500.0,38.6129,38.7299,38.5837,38.6909,16500.0
2006-04-06 12:40:00,39.69,39.72,39.66,39.72,11300.0,38.6909,38.7201,38.6617,38.7201,11300.0
2006-04-06 12:50:00,39.72,39.72,39.64,39.7,2900.0,38.7201,38.7201,38.6422,38.7006,2900.0
2006-04-06 13:00:00,39.7,39.7,39.67,39.69,2800.0,38.7006,38.7006,38.6714,38.6909,2800.0
2006-04-06 13:10:00,39.68,39.7,39.68,39.69,5300.0,38.6811,38.7006,38.6811,38.6909,5300.0
2006-04-06 13:20:00,39.7,39.7,39.65,39.65,9000.0,38.7006,38.7006,38.6519,38.6519,9000.0
2006-04-06 13:30:00,39.63,39.63,39.54,39.57,9600.0,38.6324,38.6324,38.5447,38.5739,9600.0
2006-04-06 13:40:00,39.58,39.63,39.53,39.63,9300.0,38.5837,38.6324,38.5349,38.6324,9300.0
2006-04-06 13:50:00,39.65,39.76,39.62,39.76,4200.0,38.6519,38.7591,38.6227,38.7591,4200.0
2006-04-06 14:00:00,39.76,39.79,39.75,39.79,5600.0,38.7591,38.7884,38.7494,38.7884,5600.0
2006-04-06 14:10:00,39.79,39.86,39.75,39.84,8200.0,38.7884,38.8566,38.7494,38.8371,8200.0
2006-04-06 14:20:00,39.84,39.91,39.81,39.84,10800.0,38.8371,38.9054,38.8079,38.8371,10800.0
2006-04-06 14:30:00,39.85,39.86,39.74,39.79,3300.0,38.8469,38.8566,38.7396,38.7884,3300.0
2006-04-06 14:40:00,39.76,39.8,39.73,39.77,14400.0,38.7591,38.7981,38.7299,38.7689,14400.0
2006-04-06 14:50:00,39.77,39.82,39.77,39.8,3100.0,38.7689,38.8176,38.7689,38.7981,3100.0
2006-04-06 15:00:00,39.83,39.83,39.77,39.82,11300.0,38.8274,38.8274,38.7689,38.8176,11300.0
2006-04-06 15:10:00,39.8,39.8,39.73,39.77,3800.0,38.7981,38.7981,38.7299,38.7689,3800.0
2006-04-06 15:20:00,39.77,39.8,39.75,39.78,3700.0,38.7689,38.7981,38.7494,38.7786,3700.0
2006-04-06 15:30:00,39.78,39.78,39.71,39.78,66100.0,38.7786,38.7786,38.7104,38.7786,66100.0
2006-04-06 15:40:00,39.78,39.9,39.77,39.88,11300.0,38.7786,38.8956,38.7689,38.8761,11300.0
2006-04-06 15:50:00,39.88,39.92,39.86,39.9,26900.0,38.8761,38.9151,38.8566,38.8956,26900.0
2006-04-07 09:30:00,39.9,40.32,39.85,40.27,12000.0,38.8956,39.305,38.8469,39.2563,12000.0
2006-04-07 09:40:00,40.25,40.26,40.09,40.16,8000.0,39.2368,39.2465,39.0808,39.1491,8000.0
2006-04-07 09:50:00,40.17,40.23,40.15,40.15,6800.0,39.1588,39.2173,39.1393,39.1393,6800.0
2006-04-07 10:00:00,40.16,40.22,40.07,40.22,24200.0,39.1491,39.2076,39.0613,39.2076,24200.0
2006-04-07 10:10:00,40.27,40.32,40.21,40.21,17300.0,39.2563,39.305,39.1978,39.1978,17300.0
2006-04-07 10:20:00,40.21,40.28,40.13,40.28,18900.0,39.1978,39.266,39.1198,39.266,18900.0
2006-04-07 10:30:00,40.26,40.32,40.23,40.28,13000.0,39.2465,39.305,39.2173,39.266,13000.0
2006-04-07 10:40:00,40.29,40.3,40.24,40.24,14500.0,39.2758,39.2855,39.227,39.227,14500.0
2006-04-07 10:50:00,40.22,40.26,40.22,40.23,26300.0,39.2076,39.2465,39.2076,39.2173,26300.0
2006-04-07 11:00:00,40.24,40.26,40.18,40.2,11700.0,39.227,39.2465,39.1686,39.1881,11700.0
2006-04-07 11:10:00,40.2,40.21,40.19,40.21,5300.0,39.1881,39.1978,39.1783,39.1978,5300.0
2006-04-07 11:20:00,40.21,40.21,40.13,40.15,13600.0,39.1978,39.1978,39.1198,39.1393,13600.0
2006-04-07 11:30:00,40.13,40.15,40.07,40.09,6600.0,39.1198,39.1393,39.0613,39.0808,6600.0
2006-04-07 11:40:00,40.1,40.1,39.99,40.01,3500.0,39.0906,39.0906,38.9833,39.0028,3500.0
2006-04-07 11:50:00,40.03,40.1,40.03,40.03,4300.0,39.0223,39.0906,39.0223,39.0223,4300.0
2006-04-07 12:00:00,40.03,40.12,40.03,40.1,3100.0,39.0223,39.1101,39.0223,39.0906,3100.0
2006-04-07 12:10:00,40.09,40.13,40.06,40.13,1900.0,39.0808,39.1198,39.0516,39.1198,1900.0
2006-04-07 12:20:00,40.12,40.16,40.12,40.12,16500.0,39.1101,39.1491,39.1101,39.1101,16500.0
2006-04-07 12:30:00,40.12,40.12,40.06,40.06,3700.0,39.1101,39.1101,39.0516,39.0516,3700.0
2006-04-07 12:40:00,40.05,40.06,40.05,40.06,1800.0,39.0418,39.0516,39.0418,39.0516,1800.0
2006-04-07 12:50:00,40.09,40.09,40.02,40.04,5400.0,39.0808,39.0808,39.0126,39.0321,5400.0
2006-04-07 13:00:00,40.02,40.03,39.96,39.98,10000.0,39.0126,39.0223,38.9541,38.9736,10000.0
2006-04-07 13:10:00,39.96,40.03,39.95,39.97,28200.0,38.9541,39.0223,38.9444,38.9638,28200.0
2006-04-07 13:20:00,39.96,40.01,39.95,40.01,2200.0,38.9541,39.0028,38.9444,39.0028,2200.0
2006-04-07 13:30:00,40.01,40.02,39.93,39.93,18000.0,39.0028,39.0126,38.9249,38.9249,18000.0
2006-04-07 13:40:00,39.99,40.02,39.93,39.99,5800.0,38.9833,39.0126,38.9249,38.9833,5800.0
2006-04-07 13:50:00,40.0,40.0,39.93,39.96,7800.0,38.9931,38.9931,38.9249,38.9541,7800.0
2006-04-07 14:00:00,39.98,40.06,39.98,40.06,8100.0,38.9736,39.0516,38.9736,39.0516,8100.0
2006-04-07 14:10:00,40.06,40.07,39.99,39.99,13900.0,39.0516,39.0613,38.9833,38.9833,13900.0
2006-04-07 14:20:00,39.99,40.03,39.98,40.01,8000.0,38.9833,39.0223,38.9736,39.0028,8000.0
2006-04-07 14:30:00,39.99,40.03,39.99,40.02,6000.0,38.9833,39.0223,38.9833,39.0126,6000.0
2006-04-07 14:40:00,40.05,40.09,40.04,40.07,5800.0,39.0418,39.0808,39.0321,39.0613,5800.0
2006-04-07 14:50:00,40.09,40.09,40.04,40.05,5100.0,39.0808,39.0808,39.0321,39.0418,5100.0
2006-04-07 15:00:00,40.05,40.05,40.01,40.05,5500.0,39.0418,39.0418,39.0028,39.0418,5500.0
2006-04-07 15:10:00,40.05,40.12,40.01,40.02,10300.0,39.0418,39.1101,39.0028,39.0126,10300.0
2006-04-07 15:20:00,40.02,40.04,39.93,39.94,3800.0,39.0126,39.0321,38.9249,38.9346,3800.0
2006-04-07 15:30:00,39.94,39.98,39.91,39.91,5400.0,38.9346,38.9736,38.9054,38.9054,5400.0
2006-04-07 15:40:00,39.9,39.94,39.86,39.93,14400.0,38.8956,38.9346,38.8566,38.9249,14400.0
2006-04-07 15:50:00,39.93,39.96,39.89,39.9,36000.0,38.9249,38.9541,38.8859,38.8956,36000.0
2006-04-10 09:30:00,39.91,40.06,39.91,40.06,11500.0,38.9054,39.0516,38.9054,39.0516,11500.0
2006-04-10 09:40:00,40.02,40.09,40.02,40.05,8300.0,39.0126,39.0808,39.0126,39.0418,8300.0
2006-04-10 09:50:00,40.06,40.16,40.06,40.15,6100.0,39.0516,39.1491,39.0516,39.1393,6100.0
2006-04-10 10:00:00,40.14,40.21,40.14,40.19,11200.0,39.1296,39.1978,39.1296,39.1783,11200.0
2006-04-10 10:10:00,40.2,40.2,40.15,40.19,17300.0,39.1881,39.1881,39.1393,39.1783,17300.0
2006-04-10 10:20:00,40.2,40.2,40.11,40.15,29500.0,39.1881,39.1881,39.1003,39.1393,29500.0
2006-04-10 10:30:00,40.15,40.18,40.15,40.16,10900.0,39.1393,39.1686,39.1393,39.1491,10900.0
2006-04-10 10:40:00,40.16,40.17,40.15,40.16,5500.0,39.1491,39.1588,39.1393,39.1491,5500.0
2006-04-10 10:50:00,40.16,40.2,40.16,40.18,15300.0,39.1491,39.1881,39.1491,39.1686,15300.0
2006-04-10 11:00:00,40.18,40.26,40.18,40.23,12300.0,39.1686,39.2465,39.1686,39.2173,12300.0
2006-04-10 11:10:00,40.22,40.23,40.19,40.2,9500.0,39.2076,39.2173,39.1783,39.1881,9500.0
2006-04-10 11:20:00,40.21,40.21,40.19,40.19,5100.0,39.1978,39.1978,39.1783,39.1783,5100.0
2006-04-10 11:30:00,40.19,40.21,40.18,40.18,3500.0,39.1783,39.1978,39.1686,39.1686,3500.0
2006-04-10 11:40:00,40.18,40.19,40.14,40.15,11200.0,39.1686,39.1783,39.1296,39.1393,11200.0
2006-04-10 11:50:00,40.16,40.16,40.14,40.14,3300.0,39.1491,39.1491,39.1296,39.1296,3300.0
2006-04-10 12:00:00,40.14,40.15,40.12,40.12,6300.0,39.1296,39.1393,39.1101,39.1101,6300.0
2006-04-10 12:10:00,40.12,40.14,40.09,40.13,6200.0,39.1101,39.1296,39.0808,39.1198,6200.0
2006-04-10 12:20:00,40.13,40.15,40.11,40.15,9500.0,39.1198,39.1393,39.1003,39.1393,9500.0
2006-04-10 12:30:00,40.14,40.16,40.13,40.16,5100.0,39.1296,39.1491,39.1198,39.1491,5100.0
2006-04-10 12:40:00,40.15,40.18,40.14,40.18,87500.0,39.1393,39.1686,39.1296,39.1686,87500.0
2006-04-10 12:50:00,40.18,40.19,40.06,40.06,9100.0,39.1686,39.1783,39.0516,39.0516,9100.0
2006-04-10 13:00:00,40.07,40.09,40.01,40.05,3100.0,39.0613,39.0808,39.0028,39.0418,3100.0
2006-04-10 13:10:00,40.03,40.03,40.0,40.01,3100.0,39.0223,39.0223,38.9931,39.0028,3100.0
2006-04-10 13:20:00,40.03,40.07,40.03,40.05,3500.0,39.0223,39.0613,39.0223,39.0418,3500.0
2006-04-10 13:30:00,40.06,40.06,39.92,39.93,4300.0,39.0516,39.0516,38.9151,38.9249,4300.0
2006-04-10 13:40:00,39.92,39.92,39.84,39.89,3500.0,38.9151,38.9151,38.8371,38.8859,3500.0
2006-04-10 13:50:00,39.87,39.87,39.82,39.84,3700.0,38.8664,38.8664,38.8176,38.8371,3700.0
2006-04-10 14:00:00,39.84,39.85,39.81,39.85,7300.0,38.8371,38.8469,38.8079,38.8469,7300.0
2006-04-10 14:10:00,39.86,39.86,39.82,39.83,2800.0,38.8566,38.8566,38.8176,38.8274,2800.0
2006-04-10 14:20:00,39.84,39.91,39.83,39.85,6800.0,38.8371,38.9054,38.8274,38.8469,6800.0
2006-04-10 14:30:00,39.81,39.86,39.78,39.78,5800.0,38.8079,38.8566,38.7786,38.7786,5800.0
2006-04-10 14:40:00,39.79,39.82,39.79,39.81,3100.0,38.7884,38.8176,38.7884,38.8079,3100.0
2006-04-10 14:50:00,39.81,39.84,39.8,39.8,9800.0,38.8079,38.8371,38.7981,38.7981,9800.0
2006-04-10 15:00:00,39.8,39.83,39.79,39.81,8500.0,38.7981,38.8274,38.7884,38.8079,8500.0
2006-04-10 15:10:00,39.82,39.84,39.82,39.82,5400.0,38.8176,38.8371,38.8176,38.8176,5400.0
2006-04-10 15:20:00,39.83,39.84,39.81,39.82,8200.0,38.8274,38.8371,38.8079,38.8176,8200.0
2006-04-10 15:30:00,39.81,39.85,39.78,39.78,14700.0,38.8079,38.8469,38.7786,38.7786,14700.0
2006-04-10 15:40:00,39.78,39.79,39.76,39.77,6600.0,38.7786,38.7884,38.7591,38.7689,6600.0
2006-04-10 15:50:00,39.77,39.81,39.76,39.79,27100.0,38.7689,38.8079,38.7591,38.7884,27100.0
2006-04-11 09:30:00,39.9,40.15,39.9,40.15,57600.0,38.8956,39.1393,38.8956,39.1393,57600.0
2006-04-11 09:40:00,40.19,40.29,40.12,40.13,22400.0,39.1783,39.2758,39.1101,39.1198,22400.0
2006-04-11 09:50:00,40.13,40.23,40.08,40.16,26900.0,39.1198,39.2173,39.0711,39.1491,26900.0
2006-04-11 10:00:00,40.15,40.2,40.1,40.2,25100.0,39.1393,39.1881,39.0906,39.1881,25100.0
2006-04-11 10:10:00,40.2,40.3,40.18,40.2,13100.0,39.1881,39.2855,39.1686,39.1881,13100.0
2006-04-11 10:20:00,40.19,40.21,40.05,40.09,10700.0,39.1783,39.1978,39.0418,39.0808,10700.0
2006-04-11 10:30:00,40.09,40.14,40.02,40.14,45700.0,39.0808,39.1296,39.0126,39.1296,45700.0
2006-04-11 10:40:00,40.15,40.15,39.99,40.01,53300.0,39.1393,39.1393,38.9833,39.0028,53300.0
2006-04-11 10:50:00,40.02,40.1,40.01,40.09,26100.0,39.0126,39.0906,39.0028,39.0808,26100.0
2006-04-11 11:00:00,40.09,40.13,40.08,40.11,11600.0,39.0808,39.1198,39.0711,39.1003,11600.0
2006-04-11 11:10:00,40.11,40.14,40.1,40.13,13100.0,39.1003,39.1296,39.0906,39.1198,13100.0
2006-04-11 11:20:00,40.13,40.15,40.11,40.14,17000.0,39.1198,39.1393,39.1003,39.1296,17000.0
2006-04-11 11:30:00,40.14,40.17,40.13,40.16,17300.0,39.1296,39.1588,39.1198,39.1491,17300.0
2006-04-11 11:40:00,40.14,40.21,40.14,40.19,8600.0,39.1296,39.1978,39.1296,39.1783,8600.0
2006-04-11 11:50:00,40.19,40.25,40.19,40.25,8800.0,39.1783,39.2368,39.1783,39.2368,8800.0
2006-04-11 12:00:00,40.22,40.25,40.14,40.16,13100.0,39.2076,39.2368,39.1296,39.1491,13100.0
2006-04-11 12:10:00,40.14,40.18,40.13,40.15,6800.0,39.1296,39.1686,39.1198,39.1393,6800.0
2006-04-11 12:20:00,40.15,40.16,39.9,39.9,66900.0,39.1393,39.1491,38.8956,38.8956,66900.0
2006-04-11 12:30:00,40.01,40.05,39.97,40.01,14600.0,39.0028,39.0418,38.9638,39.0028,14600.0
2006-04-11 12:40:00,40.01,40.09,40.01,40.06,16800.0,39.0028,39.0808,39.0028,39.0516,16800.0
2006-04-11 12:50:00,40.06,40.1,40.05,40.07,18100.0,39.0516,39.0906,39.0418,39.0613,18100.0
2006-04-11 13:00:00,40.05,40.13,40.03,40.13,39500.0,39.0418,39.1198,39.0223,39.1198,39500.0
2006-04-11 13:10:00,40.12,40.13,40.08,40.08,15200.0,39.1101,39.1198,39.0711,39.0711,15200.0
2006-04-11 13:20:00,40.07,40.12,40.07,40.09,6300.0,39.0613,39.1101,39.0613,39.0808,6300.0
2006-04-11 13:30:00,40.08,40.08,40.03,40.06,8600.0,39.0711,39.0711,39.0223,39.0516,8600.0
2006-04-11 13:40:00,40.04,40.07,40.0,40.07,17200.0,39.0321,39.0613,38.9931,39.0613,17200.0
2006-04-11 13:50:00,40.06,40.11,40.04,40.04,16200.0,39.0516,39.1003,39.0321,39.0321,16200.0
2006-04-11 14:00:00,40.06,40.14,40.05,40.11,16900.0,39.0516,39.1296,39.0418,39.1003,16900.0
2006-04-11 14:10:00,40.11,40.14,40.1,40.13,14900.0,39.1003,39.1296,39.0906,39.1198,14900.0
2006-04-11 14:20:00,40.13,40.13,40.03,40.05,16500.0,39.1198,39.1198,39.0223,39.0418,16500.0
2006-04-11 14:30:00,40.06,40.11,40.05,40.07,17400.0,39.0516,39.1003,39.0418,39.0613,17400.0
2006-04-11 14:40:00,40.09,40.13,40.02,40.07,16000.0,39.0808,39.1198,39.0126,39.0613,16000.0
2006-04-11 14:50:00,40.07,40.12,40.06,40.11,12300.0,39.0613,39.1101,39.0516,39.1003,12300.0
2006-04-11 15:00:00,40.12,40.12,40.08,40.1,22400.0,39.1101,39.1101,39.0711,39.0906,22400.0
2006-04-11 15:10:00,40.11,40.13,40.1,40.1,16200.0,39.1003,39.1198,39.0906,39.0906,16200.0
2006-04-11 15:20:00,40.09,40.13,40.07,40.12,15500.0,39.0808,39.1198,39.0613,39.1101,15500.0
2006-04-11 15:30:00,40.13,40.15,40.08,40.14,22100.0,39.1198,39.1393,39.0711,39.1296,22100.0
2006-04-11 15:40:00,40.11,40.15,40.11,40.13,19500.0,39.1003,39.1393,39.1003,39.1198,19500.0
2006-04-11 15:50:00,40.13,40.18,40.12,40.18,28000.0,39.1198,39.1686,39.1101,39.1686,28000.0
2006-04-12 09:30:00,40.23,40.35,40.23,40.24,9400.0,39.2173,39.3343,39.2173,39.227,9400.0
2006-04-12 09:40:00,40.34,40.49,40.33,40.44,13800.0,39.3245,39.4708,39.3148,39.422,13800.0
2006-04-12 09:50:00,40.47,40.8,40.47,40.8,17200.0,39.4513,39.773,39.4513,39.773,17200.0
2006-04-12 10:00:00,40.82,40.94,40.55,40.56,17500.0,39.7924,39.9094,39.5292,39.539,17500.0
2006-04-12 10:10:00,40.54,40.7,40.52,40.56,12700.0,39.5195,39.6755,39.5,39.539,12700.0
2006-04-12 10:20:00,40.56,40.58,40.46,40.52,10100.0,39.539,39.5585,39.4415,39.5,10100.0
2006-04-12 10:30:00,40.52,40.53,40.47,40.53,13200.0,39.5,39.5097,39.4513,39.5097,13200.0
2006-04-12 10:40:00,40.53,40.55,40.42,40.42,12700.0,39.5097,39.5292,39.4025,39.4025,12700.0
2006-04-12 10:50:00,40.42,40.51,40.4,40.51,15900.0,39.4025,39.4903,39.383,39.4903,15900.0
2006-04-12 11:00:00,40.51,40.57,40.5,40.51,19100.0,39.4903,39.5487,39.4805,39.4903,19100.0
2006-04-12 11:10:00,40.51,40.59,40.51,40.59,7800.0,39.4903,39.5682,39.4903,39.5682,7800.0
2006-04-12 11:20:00,40.64,40.73,40.59,40.73,14700.0,39.617,39.7047,39.5682,39.7047,14700.0
2006-04-12 11:30:00,40.74,40.79,40.65,40.65,27900.0,39.7145,39.7632,39.6267,39.6267,27900.0
2006-04-12 11:40:00,40.65,40.66,40.57,40.59,8900.0,39.6267,39.6365,39.5487,39.5682,8900.0
2006-04-12 11:50:00,40.6,40.6,40.52,40.58,13100.0,39.578,39.578,39.5,39.5585,13100.0
2006-04-12 12:00:00,40.59,40.61,40.58,40.6,14600.0,39.5682,39.5877,39.5585,39.578,14600.0
2006-04-12 12:10:00,40.61,40.65,40.61,40.62,6400.0,39.5877,39.6267,39.5877,39.5975,6400.0
2006-04-12 12:20:00,40.62,40.69,40.62,40.67,5000.0,39.5975,39.6657,39.5975,39.6462,5000.0
2006-04-12 12:30:00,40.69,40.8,40.67,40.69,22100.0,39.6657,39.773,39.6462,39.6657,22100.0
2006-04-12 12:40:00,40.69,40.74,40.69,40.73,3100.0,39.6657,39.7145,39.6657,39.7047,3100.0
2006-04-12 12:50:00,40.73,40.79,40.7,40.7,11400.0,39.7047,39.7632,39.6755,39.6755,11400.0
2006-04-12 13:00:00,40.71,40.8,40.71,40.77,8000.0,39.6852,39.773,39.6852,39.7437,8000.0
2006-04-12 13:10:00,40.76,40.78,40.7,40.72,6500.0,39.734,39.7535,39.6755,39.695,6500.0
2006-04-12 13:20:00,40.74,40.74,40.7,40.72,3500.0,39.7145,39.7145,39.6755,39.695,3500.0
2006-04-12 13:30:00,40.72,40.77,40.72,40.77,4800.0,39.695,39.7437,39.695,39.7437,4800.0
2006-04-12 13:40:00,40.76,40.76,40.71,40.72,5800.0,39.734,39.734,39.6852,39.695,5800.0
2006-04-12 13:50:00,40.72,40.72,40.67,40.72,10000.0,39.695,39.695,39.6462,39.695,10000.0
2006-04-12 14:00:00,40.71,40.73,40.68,40.68,8500.0,39.6852,39.7047,39.656,39.656,8500.0
2006-04-12 14:10:00,40.69,40.74,40.69,40.74,12400.0,39.6657,39.7145,39.6657,39.7145,12400.0
2006-04-12 14:20:00,40.75,40.77,40.72,40.74,11000.0,39.7242,39.7437,39.695,39.7145,11000.0
2006-04-12 14:30:00,40.74,40.75,40.71,40.71,11000.0,39.7145,39.7242,39.6852,39.6852,11000.0
2006-04-12 14:40:00,40.7,40.83,40.7,40.81,11100.0,39.6755,39.8022,39.6755,39.7827,11100.0
2006-04-12 14:50:00,40.81,40.82,40.77,40.78,16900.0,39.7827,39.7924,39.7437,39.7535,16900.0
2006-04-12 15:00:00,40.8,40.85,40.79,40.83,12700.0,39.773,39.8217,39.7632,39.8022,12700.0
2006-04-12 15:10:00,40.84,40.93,40.84,40.92,10500.0,39.8119,39.8997,39.8119,39.8899,10500.0
2006-04-12 15:20:00,40.92,40.94,40.91,40.93,9800.0,39.8899,39.9094,39.8802,39.8997,9800.0
2006-04-12 15:30:00,40.92,40.92,40.79,40.8,13400.0,39.8899,39.8899,39.7632,39.773,13400.0
2006-04-12 15:40:00,40.8,40.84,40.79,40.81,19300.0,39.773,39.8119,39.7632,39.7827,19300.0
2006-04-12 15:50:00,40.8,40.84,40.78,40.82,27500.0,39.773,39.8119,39.7535,39.7924,27500.0
2006-04-13 09:30:00,40.82,40.82,40.5,40.55,7300.0,39.7924,39.7924,39.4805,39.5292,7300.0
2006-04-13 09:40:00,40.55,40.65,40.55,40.64,7800.0,39.5292,39.6267,39.5292,39.617,7800.0
2006-04-13 09:50:00,40.66,40.72,40.64,40.66,2900.0,39.6365,39.695,39.617,39.6365,2900.0
2006-04-13 10:00:00,40.66,40.68,40.61,40.61,14400.0,39.6365,39.656,39.5877,39.5877,14400.0
2006-04-13 10:10:00,40.65,40.66,40.64,40.65,7700.0,39.6267,39.6365,39.617,39.6267,7700.0
2006-04-13 10:20:00,40.64,40.64,40.61,40.61,6100.0,39.617,39.617,39.5877,39.5877,6100.0
2006-04-13 10:30:00,40.62,40.67,40.61,40.67,5100.0,39.5975,39.6462,39.5877,39.6462,5100.0
2006-04-13 10:40:00,40.69,40.8,40.68,40.8,2600.0,39.6657,39.773,39.656,39.773,2600.0
2006-04-13 10:50:00,40.8,40.8,40.73,40.73,5000.0,39.773,39.773,39.7047,39.7047,5000.0
2006-04-13 11:00:00,40.76,40.77,40.74,40.75,3200.0,39.734,39.7437,39.7145,39.7242,3200.0
2006-04-13 11:10:00,40.77,40.83,40.77,40.83,3800.0,39.7437,39.8022,39.7437,39.8022,3800.0
2006-04-13 11:20:00,40.83,40.83,40.7,40.73,5500.0,39.8022,39.8022,39.6755,39.7047,5500.0
2006-04-13 11:30:00,40.73,40.74,40.71,40.72,4100.0,39.7047,39.7145,39.6852,39.695,4100.0
2006-04-13 11:40:00,40.72,40.74,40.7,40.74,5900.0,39.695,39.7145,39.6755,39.7145,5900.0
2006-04-13 11:50:00,40.73,40.8,40.73,40.8,2900.0,39.7047,39.773,39.7047,39.773,2900.0
2006-04-13 12:00:00,40.78,40.83,40.78,40.82,4000.0,39.7535,39.8022,39.7535,39.7924,4000.0
2006-04-13 12:10:00,40.83,40.84,40.8,40.8,5500.0,39.8022,39.8119,39.773,39.773,5500.0
2006-04-13 12:20:00,40.81,40.83,40.8,40.83,2900.0,39.7827,39.8022,39.773,39.8022,2900.0
2006-04-13 12:30:00,40.82,40.86,40.81,40.85,3200.0,39.7924,39.8314,39.7827,39.8217,3200.0
2006-04-13 12:40:00,40.86,40.9,40.85,40.85,6200.0,39.8314,39.8704,39.8217,39.8217,6200.0
2006-04-13 12:50:00,40.84,40.84,40.76,40.76,3600.0,39.8119,39.8119,39.734,39.734,3600.0
2006-04-13 13:00:00,40.76,40.78,40.75,40.76,4100.0,39.734,39.7535,39.7242,39.734,4100.0
2006-04-13 13:10:00,40.76,40.82,40.75,40.82,3100.0,39.734,39.7924,39.7242,39.7924,3100.0
2006-04-13 13:20:00,40.8,40.85,40.8,40.84,3600.0,39.773,39.8217,39.773,39.8119,3600.0
2006-04-13 13:30:00,40.86,40.89,40.86,40.87,3800.0,39.8314,39.8607,39.8314,39.8412,3800.0
2006-04-13 13:40:00,40.86,40.86,40.8,40.83,7000.0,39.8314,39.8314,39.773,39.8022,7000.0
2006-04-13 13:50:00,40.84,40.86,40.84,40.85,5800.0,39.8119,39.8314,39.8119,39.8217,5800.0
2006-04-13 14:00:00,40.85,40.85,40.79,40.79,9800.0,39.8217,39.8217,39.7632,39.7632,9800.0
2006-04-13 14:10:00,40.78,40.78,40.73,40.75,7000.0,39.7535,39.7535,39.7047,39.7242,7000.0
2006-04-13 14:20:00,40.74,40.79,40.73,40.75,6600.0,39.7145,39.7632,39.7047,39.7242,6600.0
2006-04-13 14:30:00,40.75,40.76,40.72,40.76,12400.0,39.7242,39.734,39.695,39.734,12400.0
2006-04-13 14:40:00,40.75,40.79,40.75,40.76,6200.0,39.7242,39.7632,39.7242,39.734,6200.0
2006-04-13 14:50:00,40.75,40.75,40.71,40.75,7400.0,39.7242,39.7242,39.6852,39.7242,7400.0
2006-04-13 15:00:00,40.75,40.77,40.75,40.75,8200.0,39.7242,39.7437,39.7242,39.7242,8200.0
2006-04-13 15:10:00,40.76,40.76,40.67,40.69,10900.0,39.734,39.734,39.6462,39.6657,10900.0
2006-04-13 15:20:00,40.71,40.75,40.65,40.71,18100.0,39.6852,39.7242,39.6267,39.6852,18100.0
2006-04-13 15:30:00,40.72,40.74,40.7,40.72,10300.0,39.695,39.7145,39.6755,39.695,10300.0
2006-04-13 15:40:00,40.72,40.75,40.7,40.74,8400.0,39.695,39.7242,39.6755,39.7145,8400.0
2006-04-13 15:50:00,40.74,40.76,40.7,40.75,18600.0,39.7145,39.734,39.6755,39.7242,18600.0
2006-04-17 09:30:00,40.73,40.81,40.71,40.77,5700.0,39.7047,39.7827,39.6852,39.7437,5700.0
2006-04-17 09:40:00,40.73,40.75,40.62,40.71,6300.0,39.7047,39.7242,39.5975,39.6852,6300.0
2006-04-17 09:50:00,40.76,40.96,40.76,40.96,3300.0,39.734,39.9289,39.734,39.9289,3300.0
2006-04-17 10:00:00,40.96,41.1,40.96,41.1,9200.0,39.9289,40.0654,39.9289,40.0654,9200.0
2006-04-17 10:10:00,41.12,41.12,41.1,41.11,8800.0,40.0849,40.0849,40.0654,40.0751,8800.0
2006-04-17 10:20:00,41.12,41.12,41.05,41.06,4100.0,40.0849,40.0849,40.0167,40.0264,4100.0
2006-04-17 10:30:00,41.06,41.1,41.02,41.02,5600.0,40.0264,40.0654,39.9874,39.9874,5600.0
2006-04-17 10:40:00,41.02,41.05,40.95,40.98,6100.0,39.9874,40.0167,39.9192,39.9484,6100.0
2006-04-17 10:50:00,40.99,41.02,40.96,40.97,4700.0,39.9582,39.9874,39.9289,39.9387,4700.0
2006-04-17 11:00:00,40.98,40.98,40.95,40.95,4400.0,39.9484,39.9484,39.9192,39.9192,4400.0
2006-04-17 11:10:00,40.94,40.99,40.93,40.93,5200.0,39.9094,39.9582,39.8997,39.8997,5200.0
2006-04-17 11:20:00,40.93,40.93,40.86,40.88,7600.0,39.8997,39.8997,39.8314,39.8509,7600.0
2006-04-17 11:30:00,40.88,40.93,40.87,40.93,2900.0,39.8509,39.8997,39.8412,39.8997,2900.0
2006-04-17 11:40:00,40.94,40.99,40.94,40.99,1800.0,39.9094,39.9582,39.9094,39.9582,1800.0
2006-04-17 11:50:00,40.99,41.0,40.95,40.95,5000.0,39.9582,39.9679,39.9192,39.9192,5000.0
2006-04-17 12:00:00,40.94,40.96,40.94,40.95,1500.0,39.9094,39.9289,39.9094,39.9192,1500.0
2006-04-17 12:10:00,40.95,41.0,40.95,40.97,4400.0,39.9192,39.9679,39.9192,39.9387,4400.0
2006-04-17 12:20:00,40.97,40.98,40.96,40.96,1900.0,39.9387,39.9484,39.9289,39.9289,1900.0
2006-04-17 12:30:00,40.96,40.98,40.94,40.95,6800.0,39.9289,39.9484,39.9094,39.9192,6800.0
2006-04-17 12:40:00,40.95,40.95,40.9,40.93,2900.0,39.9192,39.9192,39.8704,39.8997,2900.0
2006-04-17 12:50:00,40.92,40.99,40.91,40.97,4800.0,39.8899,39.9582,39.8802,39.9387,4800.0
2006-04-17 13:00:00,40.97,40.97,40.91,40.94,4500.0,39.9387,39.9387,39.8802,39.9094,4500.0
2006-04-17 13:10:00,40.94,40.95,40.86,40.86,7500.0,39.9094,39.9192,39.8314,39.8314,7500.0
2006-04-17 13:20:00,40.86,40.88,40.81,40.81,8700.0,39.8314,39.8509,39.7827,39.7827,8700.0
2006-04-17 13:30:00,40.81,40.82,40.78,40.78,14100.0,39.7827,39.7924,39.7535,39.7535,14100.0
2006-04-17 13:40:00,40.78,40.78,40.61,40.65,9700.0,39.7535,39.7535,39.5877,39.6267,9700.0
2006-04-17 13:50:00,40.64,40.64,40.54,40.57,8700.0,39.617,39.617,39.5195,39.5487,8700.0
2006-04-17 14:00:00,40.57,40.57,40.52,40.54,8300.0,39.5487,39.5487,39.5,39.5195,8300.0
2006-04-17 14:10:00,40.54,40.57,40.51,40.55,4400.0,39.5195,39.5487,39.4903,39.5292,4400.0
2006-04-17 14:20:00,40.52,40.65,40.52,40.63,9300.0,39.5,39.6267,39.5,39.6072,9300.0
2006-04-17 14:30:00,40.65,40.71,40.62,40.62,7600.0,39.6267,39.6852,39.5975,39.5975,7600.0
2006-04-17 14:40:00,40.61,40.67,40.57,40.67,8500.0,39.5877,39.6462,39.5487,39.6462,8500.0
2006-04-17 14:50:00,40.67,40.68,40.57,40.58,7600.0,39.6462,39.656,39.5487,39.5585,7600.0
2006-04-17 15:00:00,40.58,40.62,40.58,40.61,4000.0,39.5585,39.5975,39.5585,39.5877,4000.0
2006-04-17 15:10:00,40.62,40.62,40.53,40.58,4800.0,39.5975,39.5975,39.5097,39.5585,4800.0
2006-04-17 15:20:00,40.58,40.67,40.53,40.64,7900.0,39.5585,39.6462,39.5097,39.617,7900.0
2006-04-17 15:30:00,40.64,40.77,40.62,40.7,14000.0,39.617,39.7437,39.5975,39.6755,14000.0
2006-04-17 15:40:00,40.71,40.76,40.71,40.75,8400.0,39.6852,39.734,39.6852,39.7242,8400.0
2006-04-17 15:50:00,40.75,40.82,40.73,40.8,19200.0,39.7242,39.7924,39.7047,39.773,19200.0
2006-04-18 09:30:00,40.75,40.75,40.68,40.72,13100.0,39.7242,39.7242,39.656,39.695,13100.0
2006-04-18 09:40:00,40.71,40.74,40.65,40.71,21400.0,39.6852,39.7145,39.6267,39.6852,21400.0
2006-04-18 09:50:00,40.72,40.81,40.72,40.81,9800.0,39.695,39.7827,39.695,39.7827,9800.0
2006-04-18 10:00:00,40.81,40.92,40.81,40.87,6700.0,39.7827,39.8899,39.7827,39.8412,6700.0
2006-04-18 10:10:00,40.87,40.9,40.86,40.88,6500.0,39.8412,39.8704,39.8314,39.8509,6500.0
2006-04-18 10:20:00,40.87,40.88,40.86,40.87,4900.0,39.8412,39.8509,39.8314,39.8412,4900.0
2006-04-18 10:30:00,40.87,40.91,40.86,40.9,8700.0,39.8412,39.8802,39.8314,39.8704,8700.0
2006-04-18 10:40:00,40.91,40.91,40.87,40.88,5700.0,39.8802,39.8802,39.8412,39.8509,5700.0
2006-04-18 10:50:00,40.88,40.89,40.84,40.84,7800.0,39.8509,39.8607,39.8119,39.8119,7800.0
2006-04-18 11:00:00,40.87,40.94,40.84,40.94,6000.0,39.8412,39.9094,39.8119,39.9094,6000.0
2006-04-18 11:10:00,40.96,41.0,40.95,40.99,12300.0,39.9289,39.9679,39.9192,39.9582,12300.0
2006-04-18 11:20:00,40.97,41.0,40.94,41.0,4600.0,39.9387,39.9679,39.9094,39.9679,4600.0
2006-04-18 11:30:00,40.99,41.0,40.97,40.98,7500.0,39.9582,39.9679,39.9387,39.9484,7500.0
2006-04-18 11:40:00,40.96,40.96,40.88,40.94,7100.0,39.9289,39.9289,39.8509,39.9094,7100.0
2006-04-18 11:50:00,40.96,40.96,40.94,40.94,3100.0,39.9289,39.9289,39.9094,39.9094,3100.0
2006-04-18 12:00:00,40.94,40.95,40.93,40.95,2700.0,39.9094,39.9192,39.8997,39.9192,2700.0
2006-04-18 12:10:00,40.95,40.97,40.94,40.95,6300.0,39.9192,39.9387,39.9094,39.9192,6300.0
2006-04-18 12:20:00,40.95,40.95,40.89,40.89,4000.0,39.9192,39.9192,39.8607,39.8607,4000.0
2006-04-18 12:30:00,40.9,40.94,40.89,40.94,4200.0,39.8704,39.9094,39.8607,39.9094,4200.0
2006-04-18 12:40:00,40.95,40.95,40.9,40.9,3700.0,39.9192,39.9192,39.8704,39.8704,3700.0
2006-04-18 12:50:00,40.88,40.94,40.88,40.94,4900.0,39.8509,39.9094,39.8509,39.9094,4900.0
2006-04-18 13:00:00,40.91,40.95,40.91,40.93,3500.0,39.8802,39.9192,39.8802,39.8997,3500.0
2006-04-18 13:10:00,40.92,40.92,40.86,40.86,13900.0,39.8899,39.8899,39.8314,39.8314,13900.0
2006-04-18 13:20:00,40.86,40.87,40.86,40.87,3300.0,39.8314,39.8412,39.8314,39.8412,3300.0
2006-04-18 13:30:00,40.89,40.89,40.88,40.89,6200.0,39.8607,39.8607,39.8509,39.8607,6200.0
2006-04-18 13:40:00,40.92,40.92,40.82,40.86,3500.0,39.8899,39.8899,39.7924,39.8314,3500.0
2006-04-18 13:50:00,40.86,40.91,40.85,40.88,5800.0,39.8314,39.8802,39.8217,39.8509,5800.0
2006-04-18 14:00:00,40.9,40.99,40.9,40.94,13300.0,39.8704,39.9582,39.8704,39.9094,13300.0
2006-04-18 14:10:00,40.96,40.97,40.84,40.84,9600.0,39.9289,39.9387,39.8119,39.8119,9600.0
2006-04-18 14:20:00,40.84,40.97,40.84,40.96,7400.0,39.8119,39.9387,39.8119,39.9289,7400.0
2006-04-18 14:30:00,40.95,40.98,40.89,40.92,5800.0,39.9192,39.9484,39.8607,39.8899,5800.0
2006-04-18 14:40:00,40.89,40.99,40.88,40.99,2100.0,39.8607,39.9582,39.8509,39.9582,2100.0
2006-04-18 14:50:00,40.98,40.99,40.97,40.98,3300.0,39.9484,39.9582,39.9387,39.9484,3300.0
2006-04-18 15:00:00,40.98,41.02,40.98,41.02,29600.0,39.9484,39.9874,39.9484,39.9874,29600.0
2006-04-18 15:10:00,41.01,41.05,41.01,41.04,12000.0,39.9777,40.0167,39.9777,40.0069,12000.0
2006-04-18 15:20:00,41.04,41.04,40.94,40.95,9900.0,40.0069,40.0069,39.9094,39.9192,9900.0
2006-04-18 15:30:00,40.95,41.06,40.93,41.02,16400.0,39.9192,40.0264,39.8997,39.9874,16400.0
2006-04-18 15:40:00,41.01,41.02,40.87,40.96,17400.0,39.9777,39.9874,39.8412,39.9289,17400.0
2006-04-18 15:50:00,40.96,40.97,40.91,40.94,17900.0,39.9289,39.9387,39.8802,39.9094,17900.0
2006-04-19 09:30:00,40.92,40.97,40.85,40.93,8000.0,39.8899,39.9387,39.8217,39.8997,8000.0
2006-04-19 09:40:00,40.97,41.04,40.92,40.94,11700.0,39.9387,40.0069,39.8899,39.9094,11700.0
2006-04-19 09:50:00,40.94,40.99,40.92,40.98,2500.0,39.9094,39.9582,39.8899,39.9484,2500.0
2006-04-19 10:00:00,40.95,40.96,40.89,40.94,5700.0,39.9192,39.9289,39.8607,39.9094,5700.0
2006-04-19 10:10:00,40.89,40.89,40.59,40.6,31800.0,39.8607,39.8607,39.5682,39.578,31800.0
2006-04-19 10:20:00,40.6,40.7,40.54,40.6,15000.0,39.578,39.6755,39.5195,39.578,15000.0
2006-04-19 10:30:00,40.6,40.6,40.45,40.55,49100.0,39.578,39.578,39.4318,39.5292,49100.0
2006-04-19 10:40:00,40.59,40.7,40.56,40.64,5400.0,39.5682,39.6755,39.539,39.617,5400.0
2006-04-19 10:50:00,40.59,40.65,40.59,40.61,34500.0,39.5682,39.6267,39.5682,39.5877,34500.0
2006-04-19 11:00:00,40.62,40.62,40.52,40.59,11700.0,39.5975,39.5975,39.5,39.5682,11700.0
2006-04-19 11:10:00,40.56,40.56,40.48,40.48,13200.0,39.539,39.539,39.461,39.461,13200.0
2006-04-19 11:20:00,40.52,40.57,40.51,40.55,13500.0,39.5,39.5487,39.4903,39.5292,13500.0
2006-04-19 11:30:00,40.54,40.63,40.54,40.63,9700.0,39.5195,39.6072,39.5195,39.6072,9700.0
2006-04-19 11:40:00,40.62,40.65,40.61,40.64,15900.0,39.5975,39.6267,39.5877,39.617,15900.0
2006-04-19 11:50:00,40.62,40.69,40.62,40.66,3000.0,39.5975,39.6657,39.5975,39.6365,3000.0
2006-04-19 12:00:00,40.66,40.7,40.63,40.7,7300.0,39.6365,39.6755,39.6072,39.6755,7300.0
2006-04-19 12:10:00,40.7,40.7,40.65,40.66,6300.0,39.6755,39.6755,39.6267,39.6365,6300.0
2006-04-19 12:20:00,40.65,40.72,40.65,40.67,6200.0,39.6267,39.695,39.6267,39.6462,6200.0
2006-04-19 12:30:00,40.68,40.7,40.65,40.67,70900.0,39.656,39.6755,39.6267,39.6462,70900.0
2006-04-19 12:40:00,40.67,40.72,40.67,40.72,3200.0,39.6462,39.695,39.6462,39.695,3200.0
2006-04-19 12:50:00,40.69,40.7,40.59,40.59,3000.0,39.6657,39.6755,39.5682,39.5682,3000.0
2006-04-19 13:00:00,40.59,40.6,40.5,40.55,4800.0,39.5682,39.578,39.4805,39.5292,4800.0
2006-04-19 13:10:00,40.55,40.57,40.52,40.57,4400.0,39.5292,39.5487,39.5,39.5487,4400.0
2006-04-19 13:20:00,40.58,40.59,40.46,40.46,4300.0,39.5585,39.5682,39.4415,39.4415,4300.0
2006-04-19 13:30:00,40.46,40.48,40.4,40.48,32200.0,39.4415,39.461,39.383,39.461,32200.0
2006-04-19 13:40:00,40.49,40.75,40.49,40.75,14600.0,39.4708,39.7242,39.4708,39.7242,14600.0
2006-04-19 13:50:00,40.75,40.75,40.69,40.71,5600.0,39.7242,39.7242,39.6657,39.6852,5600.0
2006-04-19 14:00:00,40.69,40.78,40.69,40.73,21500.0,39.6657,39.7535,39.6657,39.7047,21500.0
2006-04-19 14:10:00,40.74,40.78,40.73,40.74,8500.0,39.7145,39.7535,39.7047,39.7145,8500.0
2006-04-19 14:20:00,40.75,40.79,40.74,40.77,5700.0,39.7242,39.7632,39.7145,39.7437,5700.0
2006-04-19 14:30:00,40.79,40.79,40.67,40.67,4700.0,39.7632,39.7632,39.6462,39.6462,4700.0
2006-04-19 14:40:00,40.67,40.77,40.67,40.74,14800.0,39.6462,39.7437,39.6462,39.7145,14800.0
2006-04-19 14:50:00,40.74,40.78,40.74,40.76,21100.0,39.7145,39.7535,39.7145,39.734,21100.0
2006-04-19 15:00:00,40.74,40.75,40.67,40.7,13600.0,39.7145,39.7242,39.6462,39.6755,13600.0
2006-04-19 15:10:00,40.71,40.74,40.66,40.69,8200.0,39.6852,39.7145,39.6365,39.6657,8200.0
2006-04-19 15:20:00,40.69,40.93,40.69,40.85,14300.0,39.6657,39.8997,39.6657,39.8217,14300.0
2006-04-19 15:30:00,40.87,40.87,40.81,40.82,12800.0,39.8412,39.8412,39.7827,39.7924,12800.0
2006-04-19 15:40:00,40.83,40.83,40.77,40.77,19800.0,39.8022,39.8022,39.7437,39.7437,19800.0
2006-04-19 15:50:00,40.78,40.78,40.7,40.72,35900.0,39.7535,39.7535,39.6755,39.695,35900.0
2006-04-20 09:30:00,40.79,40.9,40.7,40.85,10600.0,39.7632,39.8704,39.6755,39.8217,10600.0
2006-04-20 09:40:00,40.85,40.87,40.82,40.86,3900.0,39.8217,39.8412,39.7924,39.8314,3900.0
2006-04-20 09:50:00,40.86,40.91,40.86,40.9,5300.0,39.8314,39.8802,39.8314,39.8704,5300.0
2006-04-20 10:00:00,40.9,41.09,40.84,41.09,24100.0,39.8704,40.0557,39.8119,40.0557,24100.0
2006-04-20 10:10:00,41.08,41.18,41.05,41.11,7800.0,40.0459,40.1434,40.0167,40.0751,7800.0
2006-04-20 10:20:00,41.13,41.22,41.1,41.16,5300.0,40.0946,40.1824,40.0654,40.1239,5300.0
2006-04-20 10:30:00,41.2,41.2,41.03,41.03,7500.0,40.1629,40.1629,39.9972,39.9972,7500.0
2006-04-20 10:40:00,41.04,41.04,40.98,41.03,7100.0,40.0069,40.0069,39.9484,39.9972,7100.0
2006-04-20 10:50:00,41.03,41.05,40.98,41.03,7900.0,39.9972,40.0167,39.9484,39.9972,7900.0
2006-04-20 11:00:00,41.04,41.16,41.04,41.11,7500.0,40.0069,40.1239,40.0069,40.0751,7500.0
2006-04-20 11:10:00,41.12,41.12,40.88,40.88,5700.0,40.0849,40.0849,39.8509,39.8509,5700.0
2006-04-20 11:20:00,40.87,41.01,40.87,41.01,7600.0,39.8412,39.9777,39.8412,39.9777,7600.0
2006-04-20 11:30:00,41.02,41.09,41.02,41.06,5500.0,39.9874,40.0557,39.9874,40.0264,5500.0
2006-04-20 11:40:00,41.05,41.05,40.99,41.01,4000.0,40.0167,40.0167,39.9582,39.9777,4000.0
2006-04-20 11:50:00,41.01,41.09,41.0,41.07,7600.0,39.9777,40.0557,39.9679,40.0362,7600.0
2006-04-20 12:00:00,41.08,41.1,41.04,41.05,30000.0,40.0459,40.0654,40.0069,40.0167,30000.0
2006-04-20 12:10:00,41.05,41.05,41.01,41.03,6500.0,40.0167,40.0167,39.9777,39.9972,6500.0
2006-04-20 12:20:00,41.01,41.03,40.91,40.91,4000.0,39.9777,39.9972,39.8802,39.8802,4000.0
2006-04-20 12:30:00,40.92,40.97,40.92,40.96,3300.0,39.8899,39.9387,39.8899,39.9289,3300.0
2006-04-20 12:40:00,40.95,41.04,40.95,41.02,2400.0,39.9192,40.0069,39.9192,39.9874,2400.0
2006-04-20 12:50:00,41.02,41.05,41.01,41.05,3800.0,39.9874,40.0167,39.9777,40.0167,3800.0
2006-04-20 13:00:00,41.08,41.08,41.01,41.03,2600.0,40.0459,40.0459,39.9777,39.9972,2600.0
2006-04-20 13:10:00,41.03,41.1,41.0,41.1,5400.0,39.9972,40.0654,39.9679,40.0654,5400.0
2006-04-20 13:20:00,41.08,41.11,41.0,41.03,3400.0,40.0459,40.0751,39.9679,39.9972,3400.0
2006-04-20 13:30:00,41.0,41.05,40.98,41.04,4800.0,39.9679,40.0167,39.9484,40.0069,4800.0
2006-04-20 13:40:00,41.04,41.14,41.04,41.13,8200.0,40.0069,40.1044,40.0069,40.0946,8200.0
2006-04-20 13:50:00,41.12,41.2,41.11,41.2,6900.0,40.0849,40.1629,40.0751,40.1629,6900.0
2006-04-20 14:00:00,41.21,41.23,41.18,41.18,35500.0,40.1726,40.1921,40.1434,40.1434,35500.0
2006-04-20 14:10:00,41.18,41.18,41.08,41.08,10000.0,40.1434,40.1434,40.0459,40.0459,10000.0
2006-04-20 14:20:00,41.07,41.11,41.07,41.1,9600.0,40.0362,40.0751,40.0362,40.0654,9600.0
2006-04-20 14:30:00,41.11,41.12,41.09,41.11,5300.0,40.0751,40.0849,40.0557,40.0751,5300.0
2006-04-20 14:40:00,41.08,41.11,41.06,41.1,5300.0,40.0459,40.0751,40.0264,40.0654,5300.0
2006-04-20 14:50:00,41.11,41.19,41.1,41.13,5400.0,40.0751,40.1531,40.0654,40.0946,5400.0
2006-04-20 15:00:00,41.12,41.21,41.1,41.21,8200.0,40.0849,40.1726,40.0654,40.1726,8200.0
2006-04-20 15:10:00,41.18,41.22,41.18,41.21,7100.0,40.1434,40.1824,40.1434,40.1726,7100.0
2006-04-20 15:20:00,41.21,41.21,41.16,41.19,9800.0,40.1726,40.1726,40.1239,40.1531,9800.0
2006-04-20 15:30:00,41.22,41.24,41.1,41.13,13400.0,40.1824,40.2019,40.0654,40.0946,13400.0
2006-04-20 15:40:00,41.13,41.13,41.0,41.1,27600.0,40.0946,40.0946,39.9679,40.0654,27600.0
2006-04-20 15:50:00,41.11,41.16,41.1,41.1,12800.0,40.0751,40.1239,40.0654,40.0654,12800.0
2006-04-21 09:30:00,41.14,41.19,41.08,41.14,14500.0,40.1044,40.1531,40.0459,40.1044,14500.0
2006-04-21 09:40:00,41.14,41.14,40.92,40.96,4800.0,40.1044,40.1044,39.8899,39.9289,4800.0
2006-04-21 09:50:00,40.95,41.14,40.95,41.14,5600.0,39.9192,40.1044,39.9192,40.1044,5600.0
2006-04-21 10:00:00,41.13,41.17,41.12,41.16,4900.0,40.0946,40.1336,40.0849,40.1239,4900.0
2006-04-21 10:10:00,41.18,41.22,41.18,41.18,5200.0,40.1434,40.1824,40.1434,40.1434,5200.0
2006-04-21 10:20:00,41.18,41.18,41.08,41.12,10800.0,40.1434,40.1434,40.0459,40.0849,10800.0
2006-04-21 10:30:00,41.13,41.27,41.13,41.27,42700.0,40.0946,40.2311,40.0946,40.2311,42700.0
2006-04-21 10:40:00,41.24,41.29,41.15,41.2,27900.0,40.2019,40.2506,40.1141,40.1629,27900.0
2006-04-21 10:50:00,41.2,41.22,41.15,41.2,10400.0,40.1629,40.1824,40.1141,40.1629,10400.0
2006-04-21 11:00:00,41.2,41.22,41.14,41.17,37300.0,40.1629,40.1824,40.1044,40.1336,37300.0
2006-04-21 11:10:00,41.19,41.19,41.08,41.11,18600.0,40.1531,40.1531,40.0459,40.0751,18600.0
2006-04-21 11:20:00,41.1,41.15,41.08,41.15,19800.0,40.0654,40.1141,40.0459,40.1141,19800.0
2006-04-21 11:30:00,41.15,41.15,41.1,41.15,16400.0,40.1141,40.1141,40.0654,40.1141,16400.0
2006-04-21 11:40:00,41.14,41.16,41.14,41.16,15300.0,40.1044,40.1239,40.1044,40.1239,15300.0
2006-04-21 11:50:00,41.16,41.2,41.12,41.2,22200.0,40.1239,40.1629,40.0849,40.1629,22200.0
2006-04-21 12:00:00,41.2,41.2,41.18,41.19,3600.0,40.1629,40.1629,40.1434,40.1531,3600.0
2006-04-21 12:10:00,41.17,41.17,41.06,41.13,9700.0,40.1336,40.1336,40.0264,40.0946,9700.0
2006-04-21 12:20:00,41.18,41.23,41.18,41.22,5200.0,40.1434,40.1921,40.1434,40.1824,5200.0
2006-04-21 12:30:00,41.23,41.23,41.16,41.16,3800.0,40.1921,40.1921,40.1239,40.1239,3800.0
2006-04-21 12:40:00,41.17,41.2,41.14,41.18,8600.0,40.1336,40.1629,40.1044,40.1434,8600.0
2006-04-21 12:50:00,41.2,41.2,41.15,41.18,5000.0,40.1629,40.1629,40.1141,40.1434,5000.0
2006-04-21 13:00:00,41.18,41.22,41.17,41.21,3100.0,40.1434,40.1824,40.1336,40.1726,3100.0
2006-04-21 13:10:00,41.19,41.21,41.1,41.13,17200.0,40.1531,40.1726,40.0654,40.0946,17200.0
2006-04-21 13:20:00,41.13,41.15,41.1,41.14,28400.0,40.0946,40.1141,40.0654,40.1044,28400.0
2006-04-21 13:30:00,41.17,41.17,41.14,41.16,6900.0,40.1336,40.1336,40.1044,40.1239,6900.0
2006-04-21 13:40:00,41.15,41.18,41.13,41.18,26700.0,40.1141,40.1434,40.0946,40.1434,26700.0
2006-04-21 13:50:00,41.17,41.18,41.16,41.16,3700.0,40.1336,40.1434,40.1239,40.1239,3700.0
2006-04-21 14:00:00,41.16,41.17,41.13,41.13,5900.0,40.1239,40.1336,40.0946,40.0946,5900.0
2006-04-21 14:10:00,41.12,41.12,41.0,41.04,11100.0,40.0849,40.0849,39.9679,40.0069,11100.0
2006-04-21 14:20:00,41.01,41.04,40.9,40.92,10400.0,39.9777,40.0069,39.8704,39.8899,10400.0
2006-04-21 14:30:00,40.9,40.95,40.85,40.88,13000.0,39.8704,39.9192,39.8217,39.8509,13000.0
2006-04-21 14:40:00,40.87,40.99,40.85,40.93,11700.0,39.8412,39.9582,39.8217,39.8997,11700.0
2006-04-21 14:50:00,40.94,41.05,40.94,41.01,14000.0,39.9094,40.0167,39.9094,39.9777,14000.0
2006-04-21 15:00:00,41.02,41.03,40.97,41.02,11300.0,39.9874,39.9972,39.9387,39.9874,11300.0
2006-04-21 15:10:00,41.02,41.04,40.97,41.0,5900.0,39.9874,40.0069,39.9387,39.9679,5900.0
2006-04-21 15:20:00,41.0,41.03,41.0,41.0,23600.0,39.9679,39.9972,39.9679,39.9679,23600.0
2006-04-21 15:30:00,41.01,41.04,40.92,40.93,11500.0,39.9777,40.0069,39.8899,39.8997,11500.0
2006-04-21 15:40:00,40.94,41.04,40.94,41.04,13200.0,39.9094,40.0069,39.9094,40.0069,13200.0
2006-04-21 15:50:00,41.05,41.09,41.04,41.09,45500.0,40.0167,40.0557,40.0069,40.0557,45500.0
2006-04-24 09:30:00,41.1,41.11,40.9,40.9,6300.0,40.0654,40.0751,39.8704,39.8704,6300.0
2006-04-24 09:40:00,40.86,40.86,40.72,40.73,6000.0,39.8314,39.8314,39.695,39.7047,6000.0
2006-04-24 09:50:00,40.73,40.76,40.68,40.68,3800.0,39.7047,39.734,39.656,39.656,3800.0
2006-04-24 10:00:00,40.66,40.76,40.63,40.75,3000.0,39.6365,39.734,39.6072,39.7242,3000.0
2006-04-24 10:10:00,40.74,40.89,40.74,40.86,6800.0,39.7145,39.8607,39.7145,39.8314,6800.0
2006-04-24 10:20:00,40.86,40.91,40.86,40.86,7700.0,39.8314,39.8802,39.8314,39.8314,7700.0
2006-04-24 10:30:00,40.85,40.91,40.83,40.91,8300.0,39.8217,39.8802,39.8022,39.8802,8300.0
2006-04-24 10:40:00,40.91,40.95,40.86,40.87,5800.0,39.8802,39.9192,39.8314,39.8412,5800.0
2006-04-24 10:50:00,40.87,40.87,40.8,40.8,7400.0,39.8412,39.8412,39.773,39.773,7400.0
2006-04-24 11:00:00,40.81,40.81,40.62,40.66,6100.0,39.7827,39.7827,39.5975,39.6365,6100.0
2006-04-24 11:10:00,40.68,40.7,40.66,40.66,3700.0,39.656,39.6755,39.6365,39.6365,3700.0
2006-04-24 11:20:00,40.64,40.74,40.64,40.74,6100.0,39.617,39.7145,39.617,39.7145,6100.0
2006-04-24 11:30:00,40.74,40.74,40.7,40.7,3400.0,39.7145,39.7145,39.6755,39.6755,3400.0
2006-04-24 11:40:00,40.7,40.73,40.7,40.72,2800.0,39.6755,39.7047,39.6755,39.695,2800.0
2006-04-24 11:50:00,40.73,40.77,40.7,40.7,3400.0,39.7047,39.7437,39.6755,39.6755,3400.0
2006-04-24 12:00:00,40.71,40.72,40.58,40.64,11000.0,39.6852,39.695,39.5585,39.617,11000.0
2006-04-24 12:10:00,40.63,40.65,40.6,40.61,6400.0,39.6072,39.6267,39.578,39.5877,6400.0
2006-04-24 12:20:00,40.61,40.62,40.59,40.61,2800.0,39.5877,39.5975,39.5682,39.5877,2800.0
2006-04-24 12:30:00,40.62,40.64,40.59,40.62,4100.0,39.5975,39.617,39.5682,39.5975,4100.0
2006-04-24 12:40:00,40.62,40.66,40.62,40.66,3800.0,39.5975,39.6365,39.5975,39.6365,3800.0
2006-04-24 12:50:00,40.65,40.81,40.65,40.81,6700.0,39.6267,39.7827,39.6267,39.7827,6700.0
2006-04-24 13:00:00,40.8,40.8,40.67,40.72,3200.0,39.773,39.773,39.6462,39.695,3200.0
2006-04-24 13:10:00,40.72,40.72,40.63,40.64,2300.0,39.695,39.695,39.6072,39.617,2300.0
2006-04-24 13:20:00,40.66,40.68,40.66,40.66,3100.0,39.6365,39.656,39.6365,39.6365,3100.0
2006-04-24 13:30:00,40.66,40.66,40.6,40.62,4100.0,39.6365,39.6365,39.578,39.5975,4100.0
2006-04-24 13:40:00,40.65,40.68,40.65,40.67,1500.0,39.6267,39.656,39.6267,39.6462,1500.0
2006-04-24 13:50:00,40.66,40.72,40.66,40.7,4100.0,39.6365,39.695,39.6365,39.6755,4100.0
2006-04-24 14:00:00,40.71,40.8,40.71,40.8,4400.0,39.6852,39.773,39.6852,39.773,4400.0
2006-04-24 14:10:00,40.8,40.82,40.78,40.79,5600.0,39.773,39.7924,39.7535,39.7632,5600.0
2006-04-24 14:20:00,40.81,40.82,40.74,40.75,3500.0,39.7827,39.7924,39.7145,39.7242,3500.0
2006-04-24 14:30:00,40.76,40.79,40.76,40.76,2400.0,39.734,39.7632,39.734,39.734,2400.0
2006-04-24 14:40:00,40.76,40.76,40.69,40.69,6600.0,39.734,39.734,39.6657,39.6657,6600.0
2006-04-24 14:50:00,40.7,40.7,40.63,40.68,7500.0,39.6755,39.6755,39.6072,39.656,7500.0
2006-04-24 15:00:00,40.69,40.77,40.69,40.75,10600.0,39.6657,39.7437,39.6657,39.7242,10600.0
2006-04-24 15:10:00,40.77,40.77,40.7,40.76,6500.0,39.7437,39.7437,39.6755,39.734,6500.0
2006-04-24 15:20:00,40.76,40.77,40.72,40.73,5000.0,39.734,39.7437,39.695,39.7047,5000.0
2006-04-24 15:30:00,40.73,40.8,40.73,40.8,9600.0,39.7047,39.773,39.7047,39.773,9600.0
2006-04-24 15:40:00,40.79,40.82,40.78,40.79,5600.0,39.7632,39.7924,39.7535,39.7632,5600.0
2006-04-24 15:50:00,40.79,40.84,40.78,40.8,12900.0,39.7632,39.8119,39.7535,39.773,12900.0
2006-04-25 09:30:00,40.87,40.87,40.76,40.76,7400.0,39.8412,39.8412,39.734,39.734,7400.0
2006-04-25 09:40:00,40.76,40.97,40.74,40.93,41100.0,39.734,39.9387,39.7145,39.8997,41100.0
2006-04-25 09:50:00,40.93,40.98,40.9,40.96,8800.0,39.8997,39.9484,39.8704,39.9289,8800.0
2006-04-25 10:00:00,40.93,40.96,40.73,40.73,11200.0,39.8997,39.9289,39.7047,39.7047,11200.0
2006-04-25 10:10:00,40.73,40.86,40.65,40.81,9400.0,39.7047,39.8314,39.6267,39.7827,9400.0
2006-04-25 10:20:00,40.82,40.94,40.76,40.81,14200.0,39.7924,39.9094,39.734,39.7827,14200.0
2006-04-25 10:30:00,40.81,40.92,40.8,40.92,10300.0,39.7827,39.8899,39.773,39.8899,10300.0
2006-04-25 10:40:00,40.91,41.1,40.91,41.07,11300.0,39.8802,40.0654,39.8802,40.0362,11300.0
2006-04-25 10:50:00,41.08,41.09,40.97,40.97,15400.0,40.0459,40.0557,39.9387,39.9387,15400.0
2006-04-25 11:00:00,40.96,40.96,40.87,40.91,10800.0,39.9289,39.9289,39.8412,39.8802,10800.0
2006-04-25 11:10:00,40.93,40.93,40.9,40.91,3600.0,39.8997,39.8997,39.8704,39.8802,3600.0
2006-04-25 11:20:00,40.89,40.96,40.83,40.96,10400.0,39.8607,39.9289,39.8022,39.9289,10400.0
2006-04-25 11:30:00,40.95,40.97,40.91,40.92,5600.0,39.9192,39.9387,39.8802,39.8899,5600.0
2006-04-25 11:40:00,40.92,40.92,40.76,40.77,8200.0,39.8899,39.8899,39.734,39.7437,8200.0
2006-04-25 11:50:00,40.75,40.83,40.75,40.81,10700.0,39.7242,39.8022,39.7242,39.7827,10700.0
2006-04-25 12:00:00,40.8,40.8,40.69,40.75,13800.0,39.773,39.773,39.6657,39.7242,13800.0
2006-04-25 12:10:00,40.75,40.86,40.75,40.81,6400.0,39.7242,39.8314,39.7242,39.7827,6400.0
2006-04-25 12:20:00,40.81,40.85,40.75,40.85,8900.0,39.7827,39.8217,39.7242,39.8217,8900.0
2006-04-25 12:30:00,40.86,40.9,40.86,40.9,4300.0,39.8314,39.8704,39.8314,39.8704,4300.0
2006-04-25 12:40:00,40.92,40.98,40.92,40.98,9400.0,39.8899,39.9484,39.8899,39.9484,9400.0
2006-04-25 12:50:00,40.98,40.98,40.87,40.87,6700.0,39.9484,39.9484,39.8412,39.8412,6700.0
2006-04-25 13:00:00,40.86,40.86,40.8,40.82,3800.0,39.8314,39.8314,39.773,39.7924,3800.0
2006-04-25 13:10:00,40.82,40.87,40.78,40.85,4200.0,39.7924,39.8412,39.7535,39.8217,4200.0
2006-04-25 13:20:00,40.89,40.89,40.85,40.85,4100.0,39.8607,39.8607,39.8217,39.8217,4100.0
2006-04-25 13:30:00,40.86,40.91,40.86,40.9,4100.0,39.8314,39.8802,39.8314,39.8704,4100.0
2006-04-25 13:40:00,40.9,40.9,40.84,40.85,4200.0,39.8704,39.8704,39.8119,39.8217,4200.0
2006-04-25 13:50:00,40.85,40.88,40.83,40.85,5700.0,39.8217,39.8509,39.8022,39.8217,5700.0
2006-04-25 14:00:00,40.85,40.89,40.84,40.85,6700.0,39.8217,39.8607,39.8119,39.8217,6700.0
2006-04-25 14:10:00,40.86,40.87,40.79,40.79,11000.0,39.8314,39.8412,39.7632,39.7632,11000.0
2006-04-25 14:20:00,40.79,40.83,40.78,40.82,9200.0,39.7632,39.8022,39.7535,39.7924,9200.0
2006-04-25 14:30:00,40.82,40.82,40.69,40.78,18000.0,39.7924,39.7924,39.6657,39.7535,18000.0
2006-04-25 14:40:00,40.78,40.81,40.7,40.73,12800.0,39.7535,39.7827,39.6755,39.7047,12800.0
2006-04-25 14:50:00,40.72,40.72,40.65,40.7,7300.0,39.695,39.695,39.6267,39.6755,7300.0
2006-04-25 15:00:00,40.69,40.7,40.66,40.68,5500.0,39.6657,39.6755,39.6365,39.656,5500.0
2006-04-25 15:10:00,40.67,40.68,40.6,40.62,6100.0,39.6462,39.656,39.578,39.5975,6100.0
2006-04-25 15:20:00,40.62,40.64,40.61,40.63,8200.0,39.5975,39.617,39.5877,39.6072,8200.0
2006-04-25 15:30:00,40.64,40.72,40.64,40.69,14100.0,39.617,39.695,39.617,39.6657,14100.0
2006-04-25 15:40:00,40.7,40.72,40.63,40.63,13800.0,39.6755,39.695,39.6072,39.6072,13800.0
2006-04-25 15:50:00,40.63,40.68,40.5,40.67,34200.0,39.6072,39.656,39.4805,39.6462,34200.0
2006-04-26 09:30:00,40.79,40.99,40.79,40.85,6700.0,39.7632,39.9582,39.7632,39.8217,6700.0
2006-04-26 09:40:00,40.88,40.88,40.74,40.74,2700.0,39.8509,39.8509,39.7145,39.7145,2700.0
2006-04-26 09:50:00,40.78,40.79,40.68,40.68,6600.0,39.7535,39.7632,39.656,39.656,6600.0
2006-04-26 10:00:00,40.68,40.93,40.61,40.89,9100.0,39.656,39.8997,39.5877,39.8607,9100.0
2006-04-26 10:10:00,40.87,40.87,40.79,40.82,2400.0,39.8412,39.8412,39.7632,39.7924,2400.0
2006-04-26 10:20:00,40.79,40.83,40.75,40.79,5700.0,39.7632,39.8022,39.7242,39.7632,5700.0
2006-04-26 10:30:00,40.82,40.83,40.7,40.7,8800.0,39.7924,39.8022,39.6755,39.6755,8800.0
2006-04-26 10:40:00,40.68,40.68,40.53,40.53,5300.0,39.656,39.656,39.5097,39.5097,5300.0
2006-04-26 10:50:00,40.53,40.56,40.52,40.55,21300.0,39.5097,39.539,39.5,39.5292,21300.0
2006-04-26 11:00:00,40.56,40.57,40.53,40.55,13800.0,39.539,39.5487,39.5097,39.5292,13800.0
2006-04-26 11:10:00,40.55,40.68,40.55,40.62,12200.0,39.5292,39.656,39.5292,39.5975,12200.0
2006-04-26 11:20:00,40.6,40.61,40.5,40.55,19100.0,39.578,39.5877,39.4805,39.5292,19100.0
2006-04-26 11:30:00,40.56,40.58,40.54,40.54,8500.0,39.539,39.5585,39.5195,39.5195,8500.0
2006-04-26 11:40:00,40.56,40.56,40.51,40.53,22000.0,39.539,39.539,39.4903,39.5097,22000.0
2006-04-26 11:50:00,40.5,40.52,40.45,40.46,29900.0,39.4805,39.5,39.4318,39.4415,29900.0
2006-04-26 12:00:00,40.45,40.51,40.4,40.51,21800.0,39.4318,39.4903,39.383,39.4903,21800.0
2006-04-26 12:10:00,40.52,40.53,40.49,40.52,5600.0,39.5,39.5097,39.4708,39.5,5600.0
2006-04-26 12:20:00,40.52,40.52,40.49,40.49,4000.0,39.5,39.5,39.4708,39.4708,4000.0
2006-04-26 12:30:00,40.5,40.5,40.46,40.47,3200.0,39.4805,39.4805,39.4415,39.4513,3200.0
2006-04-26 12:40:00,40.47,40.48,40.46,40.47,4700.0,39.4513,39.461,39.4415,39.4513,4700.0
2006-04-26 12:50:00,40.47,40.47,40.42,40.42,6000.0,39.4513,39.4513,39.4025,39.4025,6000.0
2006-04-26 13:00:00,40.4,40.46,40.4,40.42,14700.0,39.383,39.4415,39.383,39.4025,14700.0
2006-04-26 13:10:00,40.42,40.54,40.42,40.51,11100.0,39.4025,39.5195,39.4025,39.4903,11100.0
2006-04-26 13:20:00,40.51,40.55,40.51,40.52,3200.0,39.4903,39.5292,39.4903,39.5,3200.0
2006-04-26 13:30:00,40.53,40.53,40.46,40.48,14000.0,39.5097,39.5097,39.4415,39.461,14000.0
2006-04-26 13:40:00,40.49,40.49,40.42,40.44,4700.0,39.4708,39.4708,39.4025,39.422,4700.0
2006-04-26 13:50:00,40.45,40.49,40.43,40.49,3000.0,39.4318,39.4708,39.4123,39.4708,3000.0
2006-04-26 14:00:00,40.49,40.5,40.43,40.47,8900.0,39.4708,39.4805,39.4123,39.4513,8900.0
2006-04-26 14:10:00,40.47,40.51,40.47,40.47,13200.0,39.4513,39.4903,39.4513,39.4513,13200.0
2006-04-26 14:20:00,40.47,40.47,40.4,40.47,8100.0,39.4513,39.4513,39.383,39.4513,8100.0
2006-04-26 14:30:00,40.43,40.47,40.41,40.42,5000.0,39.4123,39.4513,39.3928,39.4025,5000.0
2006-04-26 14:40:00,40.43,40.46,40.4,40.4,4300.0,39.4123,39.4415,39.383,39.383,4300.0
2006-04-26 14:50:00,40.41,40.41,40.35,40.37,11000.0,39.3928,39.3928,39.3343,39.3538,11000.0
2006-04-26 15:00:00,40.35,40.4,40.31,40.33,10700.0,39.3343,39.383,39.2953,39.3148,10700.0
2006-04-26 15:10:00,40.33,40.33,40.2,40.29,44300.0,39.3148,39.3148,39.1881,39.2758,44300.0
2006-04-26 15:20:00,40.29,40.45,40.29,40.45,14500.0,39.2758,39.4318,39.2758,39.4318,14500.0
2006-04-26 15:30:00,40.42,40.46,40.3,40.34,13300.0,39.4025,39.4415,39.2855,39.3245,13300.0
2006-04-26 15:40:00,40.35,40.51,40.3,40.5,21300.0,39.3343,39.4903,39.2855,39.4805,21300.0
2006-04-26 15:50:00,40.55,40.55,40.32,40.44,34100.0,39.5292,39.5292,39.305,39.422,34100.0
2006-04-27 09:30:00,38.5,38.5,37.85,37.95,348200.0,37.5309,37.5309,36.8972,36.9947,348200.0
2006-04-27 09:40:00,37.9,37.9,37.03,37.44,90200.0,36.946,36.946,36.0979,36.4975,90200.0
2006-04-27 09:50:00,37.49,37.59,37.26,37.59,123600.0,36.5463,36.6438,36.3221,36.6438,123600.0
2006-04-27 10:00:00,37.51,38.07,37.5,37.73,124000.0,36.5658,37.1117,36.556,36.7802,124000.0
2006-04-27 10:10:00,37.73,37.78,37.49,37.58,140200.0,36.7802,36.829,36.5463,36.634,140200.0
2006-04-27 10:20:00,37.5,37.58,37.45,37.51,71300.0,36.556,36.634,36.5073,36.5658,71300.0
2006-04-27 10:30:00,37.5,37.58,37.31,37.36,55300.0,36.556,36.634,36.3708,36.4195,55300.0
2006-04-27 10:40:00,37.37,37.43,37.25,37.39,62400.0,36.4293,36.4878,36.3123,36.4488,62400.0
2006-04-27 10:50:00,37.4,37.5,37.21,37.24,41700.0,36.4585,36.556,36.2733,36.3026,41700.0
2006-04-27 11:00:00,37.25,37.4,36.96,37.25,60300.0,36.3123,36.4585,36.0296,36.3123,60300.0
2006-04-27 11:10:00,37.28,37.8,37.28,37.76,58400.0,36.3416,36.8485,36.3416,36.8095,58400.0
2006-04-27 11:20:00,37.77,37.94,37.64,37.67,62000.0,36.8192,36.9849,36.6925,36.7217,62000.0
2006-04-27 11:30:00,37.67,37.75,37.51,37.52,22600.0,36.7217,36.7997,36.5658,36.5755,22600.0
2006-04-27 11:40:00,37.52,37.52,37.32,37.32,16300.0,36.5755,36.5755,36.3806,36.3806,16300.0
2006-04-27 11:50:00,37.35,37.35,37.1,37.15,21300.0,36.4098,36.4098,36.1661,36.2148,21300.0
2006-04-27 12:00:00,37.17,37.27,37.05,37.1,30200.0,36.2343,36.3318,36.1174,36.1661,30200.0
2006-04-27 12:10:00,37.09,37.24,37.06,37.24,22600.0,36.1563,36.3026,36.1271,36.3026,22600.0
2006-04-27 12:20:00,37.25,37.39,37.2,37.28,46000.0,36.3123,36.4488,36.2636,36.3416,46000.0
2006-04-27 12:30:00,37.29,37.46,37.24,37.24,36600.0,36.3513,36.517,36.3026,36.3026,36600.0
2006-04-27 12:40:00,37.21,37.25,37.08,37.08,26500.0,36.2733,36.3123,36.1466,36.1466,26500.0
2006-04-27 12:50:00,37.04,37.12,36.75,36.83,51300.0,36.1076,36.1856,35.8249,35.9029,51300.0
2006-04-27 13:00:00,36.82,37.01,36.65,36.65,48000.0,35.8931,36.0784,35.7274,35.7274,48000.0
2006-04-27 13:10:00,36.66,36.98,36.58,36.81,45500.0,35.7372,36.0491,35.6592,35.8834,45500.0
2006-04-27 13:20:00,36.77,36.8,36.54,36.6,27800.0,35.8444,35.8736,35.6202,35.6787,27800.0
2006-04-27 13:30:00,36.6,36.7,36.52,36.52,57700.0,35.6787,35.7762,35.6007,35.6007,57700.0
2006-04-27 13:40:00,36.53,36.68,36.53,36.62,54900.0,35.6104,35.7567,35.6104,35.6982,54900.0
2006-04-27 13:50:00,36.61,37.01,36.6,36.74,86100.0,35.6884,36.0784,35.6787,35.8152,86100.0
2006-04-27 14:00:00,36.73,36.94,36.69,36.81,162200.0,35.8054,36.0101,35.7664,35.8834,162200.0
2006-04-27 14:10:00,36.82,36.82,36.62,36.67,55400.0,35.8931,35.8931,35.6982,35.7469,55400.0
2006-04-27 14:20:00,36.67,36.85,36.62,36.75,46700.0,35.7469,35.9224,35.6982,35.8249,46700.0
2006-04-27 14:30:00,36.76,37.03,36.73,36.89,28700.0,35.8347,36.0979,35.8054,35.9614,28700.0
2006-04-27 14:40:00,36.89,36.95,36.86,36.92,83500.0,35.9614,36.0199,35.9321,35.9906,83500.0
2006-04-27 14:50:00,36.9,36.93,36.84,36.9,79200.0,35.9711,36.0004,35.9126,35.9711,79200.0
2006-04-27 15:00:00,36.9,37.0,36.86,36.98,44000.0,35.9711,36.0686,35.9321,36.0491,44000.0
2006-04-27 15:10:00,36.96,37.03,36.91,36.92,43800.0,36.0296,36.0979,35.9809,35.9906,43800.0
2006-04-27 15:20:00,36.91,36.98,36.81,36.94,52500.0,35.9809,36.0491,35.8834,36.0101,52500.0
2006-04-27 15:30:00,36.95,37.03,36.93,36.98,126800.0,36.0199,36.0979,36.0004,36.0491,126800.0
2006-04-27 15:40:00,36.98,37.29,36.97,37.28,311800.0,36.0491,36.3513,36.0394,36.3416,311800.0
2006-04-27 15:50:00,37.28,37.32,37.15,37.31,225800.0,36.3416,36.3806,36.2148,36.3708,225800.0
2006-04-28 09:30:00,37.12,37.15,37.08,37.09,40700.0,36.1856,36.2148,36.1466,36.1563,40700.0
2006-04-28 09:40:00,37.08,37.12,37.08,37.11,59800.0,36.1466,36.1856,36.1466,36.1758,59800.0
2006-04-28 09:50:00,37.11,37.26,37.08,37.24,23500.0,36.1758,36.3221,36.1466,36.3026,23500.0
2006-04-28 10:00:00,37.24,37.48,37.11,37.4,60300.0,36.3026,36.5365,36.1758,36.4585,60300.0
2006-04-28 10:10:00,37.4,37.56,37.4,37.56,18100.0,36.4585,36.6145,36.4585,36.6145,18100.0
2006-04-28 10:20:00,37.56,37.56,37.35,37.4,21500.0,36.6145,36.6145,36.4098,36.4585,21500.0
2006-04-28 10:30:00,37.4,37.4,37.23,37.23,17300.0,36.4585,36.4585,36.2928,36.2928,17300.0
2006-04-28 10:40:00,37.24,37.34,37.15,37.34,15700.0,36.3026,36.4001,36.2148,36.4001,15700.0
2006-04-28 10:50:00,37.33,37.41,37.28,37.29,22600.0,36.3903,36.4683,36.3416,36.3513,22600.0
2006-04-28 11:00:00,37.29,37.39,37.25,37.35,40500.0,36.3513,36.4488,36.3123,36.4098,40500.0
2006-04-28 11:10:00,37.3,37.46,37.29,37.46,30300.0,36.3611,36.517,36.3513,36.517,30300.0
2006-04-28 11:20:00,37.45,37.45,37.34,37.37,48800.0,36.5073,36.5073,36.4001,36.4293,48800.0
2006-04-28 11:30:00,37.37,37.45,37.32,37.4,12700.0,36.4293,36.5073,36.3806,36.4585,12700.0
2006-04-28 11:40:00,37.38,37.4,37.29,37.29,8200.0,36.439,36.4585,36.3513,36.3513,8200.0
2006-04-28 11:50:00,37.27,37.4,37.26,37.39,10300.0,36.3318,36.4585,36.3221,36.4488,10300.0
2006-04-28 12:00:00,37.38,37.38,37.28,37.28,6300.0,36.439,36.439,36.3416,36.3416,6300.0
2006-04-28 12:10:00,37.26,37.39,37.2,37.33,16600.0,36.3221,36.4488,36.2636,36.3903,16600.0
2006-04-28 12:20:00,37.32,37.32,37.24,37.26,11300.0,36.3806,36.3806,36.3026,36.3221,11300.0
2006-04-28 12:30:00,37.27,37.35,37.25,37.28,59900.0,36.3318,36.4098,36.3123,36.3416,59900.0
2006-04-28 12:40:00,37.28,37.29,37.24,37.28,13900.0,36.3416,36.3513,36.3026,36.3416,13900.0
2006-04-28 12:50:00,37.29,37.29,37.25,37.25,13800.0,36.3513,36.3513,36.3123,36.3123,13800.0
2006-04-28 13:00:00,37.25,37.29,37.24,37.26,14500.0,36.3123,36.3513,36.3026,36.3221,14500.0
2006-04-28 13:10:00,37.26,37.29,37.24,37.25,14600.0,36.3221,36.3513,36.3026,36.3123,14600.0
2006-04-28 13:20:00,37.25,37.27,37.24,37.27,13500.0,36.3123,36.3318,36.3026,36.3318,13500.0
2006-04-28 13:30:00,37.25,37.26,37.13,37.13,21400.0,36.3123,36.3221,36.1953,36.1953,21400.0
2006-04-28 13:40:00,37.13,37.22,37.11,37.2,34900.0,36.1953,36.2831,36.1758,36.2636,34900.0
2006-04-28 13:50:00,37.2,37.21,37.03,37.06,22100.0,36.2636,36.2733,36.0979,36.1271,22100.0
2006-04-28 14:00:00,37.06,37.06,36.92,36.98,26200.0,36.1271,36.1271,35.9906,36.0491,26200.0
2006-04-28 14:10:00,36.98,37.02,36.87,36.95,19200.0,36.0491,36.0881,35.9419,36.0199,19200.0
2006-04-28 14:20:00,36.96,37.02,36.95,37.0,24000.0,36.0296,36.0881,36.0199,36.0686,24000.0
2006-04-28 14:30:00,37.0,37.06,36.98,36.98,34400.0,36.0686,36.1271,36.0491,36.0491,34400.0
2006-04-28 14:40:00,36.96,37.03,36.93,37.03,28600.0,36.0296,36.0979,36.0004,36.0979,28600.0
2006-04-28 14:50:00,37.02,37.02,36.97,37.01,30800.0,36.0881,36.0881,36.0394,36.0784,30800.0
2006-04-28 15:00:00,37.01,37.01,36.95,37.0,38500.0,36.0784,36.0784,36.0199,36.0686,38500.0
2006-04-28 15:10:00,37.0,37.04,36.98,37.03,33500.0,36.0686,36.1076,36.0491,36.0979,33500.0
2006-04-28 15:20:00,37.04,37.07,37.0,37.01,28200.0,36.1076,36.1368,36.0686,36.0784,28200.0
2006-04-28 15:30:00,37.02,37.09,37.02,37.06,28200.0,36.0881,36.1563,36.0881,36.1271,28200.0
2006-04-28 15:40:00,37.07,37.12,37.06,37.09,31300.0,36.1368,36.1856,36.1271,36.1563,31300.0
2006-04-28 15:50:00,37.09,37.13,37.04,37.1,57600.0,36.1563,36.1953,36.1076,36.1661,57600.0
2006-05-01 09:30:00,37.25,37.31,37.2,37.25,34500.0,36.3123,36.3708,36.2636,36.3123,34500.0
2006-05-01 09:40:00,37.24,37.3,37.2,37.25,7800.0,36.3026,36.3611,36.2636,36.3123,7800.0
2006-05-01 09:50:00,37.24,37.26,37.12,37.13,8600.0,36.3026,36.3221,36.1856,36.1953,8600.0
2006-05-01 10:00:00,37.13,37.21,37.1,37.21,15700.0,36.1953,36.2733,36.1661,36.2733,15700.0
2006-05-01 10:10:00,37.21,37.21,37.05,37.1,12400.0,36.2733,36.2733,36.1174,36.1661,12400.0
2006-05-01 10:20:00,37.09,37.14,37.02,37.13,12500.0,36.1563,36.2051,36.0881,36.1953,12500.0
2006-05-01 10:30:00,37.13,37.18,37.05,37.05,10600.0,36.1953,36.2441,36.1174,36.1174,10600.0
2006-05-01 10:40:00,37.04,37.11,36.96,37.11,22200.0,36.1076,36.1758,36.0296,36.1758,22200.0
2006-05-01 10:50:00,37.12,37.12,37.02,37.03,7600.0,36.1856,36.1856,36.0881,36.0979,7600.0
2006-05-01 11:00:00,37.05,37.06,37.01,37.01,7900.0,36.1174,36.1271,36.0784,36.0784,7900.0
2006-05-01 11:10:00,37.01,37.04,36.94,37.04,11300.0,36.0784,36.1076,36.0101,36.1076,11300.0
2006-05-01 11:20:00,37.01,37.03,36.98,36.98,10000.0,36.0784,36.0979,36.0491,36.0491,10000.0
2006-05-01 11:30:00,36.97,37.08,36.95,37.07,9000.0,36.0394,36.1466,36.0199,36.1368,9000.0
2006-05-01 11:40:00,37.08,37.08,36.98,37.0,10600.0,36.1466,36.1466,36.0491,36.0686,10600.0
2006-05-01 11:50:00,37.01,37.02,36.99,37.01,8200.0,36.0784,36.0881,36.0589,36.0784,8200.0
2006-05-01 12:00:00,37.01,37.07,37.01,37.05,10200.0,36.0784,36.1368,36.0784,36.1174,10200.0
2006-05-01 12:10:00,37.05,37.1,37.02,37.08,12600.0,36.1174,36.1661,36.0881,36.1466,12600.0
2006-05-01 12:20:00,37.09,37.15,37.06,37.13,15200.0,36.1563,36.2148,36.1271,36.1953,15200.0
2006-05-01 12:30:00,37.13,37.14,37.09,37.1,11400.0,36.1953,36.2051,36.1563,36.1661,11400.0
2006-05-01 12:40:00,37.09,37.12,37.09,37.1,5500.0,36.1563,36.1856,36.1563,36.1661,5500.0
2006-05-01 12:50:00,37.1,37.12,37.1,37.11,6600.0,36.1661,36.1856,36.1661,36.1758,6600.0
2006-05-01 13:00:00,37.11,37.13,37.1,37.12,9900.0,36.1758,36.1953,36.1661,36.1856,9900.0
2006-05-01 13:10:00,37.12,37.13,37.1,37.1,12500.0,36.1856,36.1953,36.1661,36.1661,12500.0
2006-05-01 13:20:00,37.1,37.13,37.1,37.12,6600.0,36.1661,36.1953,36.1661,36.1856,6600.0
2006-05-01 13:30:00,37.13,37.24,37.13,37.22,10300.0,36.1953,36.3026,36.1953,36.2831,10300.0
2006-05-01 13:40:00,37.21,37.21,37.1,37.1,7300.0,36.2733,36.2733,36.1661,36.1661,7300.0
2006-05-01 13:50:00,37.1,37.13,37.1,37.11,13000.0,36.1661,36.1953,36.1661,36.1758,13000.0
2006-05-01 14:00:00,37.11,37.13,37.1,37.1,12500.0,36.1758,36.1953,36.1661,36.1661,12500.0
2006-05-01 14:10:00,37.1,37.14,37.1,37.11,13100.0,36.1661,36.2051,36.1661,36.1758,13100.0
2006-05-01 14:20:00,37.11,37.11,37.1,37.1,13200.0,36.1758,36.1758,36.1661,36.1661,13200.0
2006-05-01 14:30:00,37.1,37.11,37.1,37.11,22800.0,36.1661,36.1758,36.1661,36.1758,22800.0
2006-05-01 14:40:00,37.11,37.13,37.1,37.13,15300.0,36.1758,36.1953,36.1661,36.1953,15300.0
2006-05-01 14:50:00,37.12,37.12,37.07,37.07,91600.0,36.1856,36.1856,36.1368,36.1368,91600.0
2006-05-01 15:00:00,37.06,37.07,37.01,37.01,17200.0,36.1271,36.1368,36.0784,36.0784,17200.0
2006-05-01 15:10:00,37.01,37.03,37.0,37.0,21300.0,36.0784,36.0979,36.0686,36.0686,21300.0
2006-05-01 15:20:00,37.0,37.01,36.84,36.93,32700.0,36.0686,36.0784,35.9126,36.0004,32700.0
2006-05-01 15:30:00,36.92,36.93,36.76,36.8,21400.0,35.9906,36.0004,35.8347,35.8736,21400.0
2006-05-01 15:40:00,36.81,36.88,36.81,36.86,18400.0,35.8834,35.9516,35.8834,35.9321,18400.0
2006-05-01 15:50:00,36.84,36.87,36.74,36.87,22400.0,35.9126,35.9419,35.8152,35.9419,22400.0
2006-05-02 09:30:00,36.83,37.26,36.83,37.25,25000.0,35.9029,36.3221,35.9029,36.3123,25000.0
2006-05-02 09:40:00,37.26,37.27,37.1,37.18,15400.0,36.3221,36.3318,36.1661,36.2441,15400.0
2006-05-02 09:50:00,37.18,37.2,37.1,37.14,11000.0,36.2441,36.2636,36.1661,36.2051,11000.0
2006-05-02 10:00:00,37.13,37.13,37.03,37.03,6400.0,36.1953,36.1953,36.0979,36.0979,6400.0
2006-05-02 10:10:00,37.03,37.09,37.0,37.0,12800.0,36.0979,36.1563,36.0686,36.0686,12800.0
2006-05-02 10:20:00,37.0,37.0,36.91,36.91,13500.0,36.0686,36.0686,35.9809,35.9809,13500.0
2006-05-02 10:30:00,36.91,36.97,36.87,36.9,8400.0,35.9809,36.0394,35.9419,35.9711,8400.0
2006-05-02 10:40:00,36.89,36.89,36.81,36.81,12300.0,35.9614,35.9614,35.8834,35.8834,12300.0
2006-05-02 10:50:00,36.81,36.82,36.78,36.8,4100.0,35.8834,35.8931,35.8541,35.8736,4100.0
2006-05-02 11:00:00,36.77,36.79,36.76,36.76,11800.0,35.8444,35.8639,35.8347,35.8347,11800.0
2006-05-02 11:10:00,36.76,36.79,36.74,36.79,12100.0,35.8347,35.8639,35.8152,35.8639,12100.0
2006-05-02 11:20:00,36.8,36.86,36.78,36.84,18700.0,35.8736,35.9321,35.8541,35.9126,18700.0
2006-05-02 11:30:00,36.84,36.88,36.82,36.88,7700.0,35.9126,35.9516,35.8931,35.9516,7700.0
2006-05-02 11:40:00,36.89,36.89,36.86,36.87,4800.0,35.9614,35.9614,35.9321,35.9419,4800.0
2006-05-02 11:50:00,36.88,36.91,36.81,36.87,36700.0,35.9516,35.9809,35.8834,35.9419,36700.0
2006-05-02 12:00:00,36.86,36.95,36.86,36.92,17600.0,35.9321,36.0199,35.9321,35.9906,17600.0
2006-05-02 12:10:00,36.92,36.93,36.9,36.9,9300.0,35.9906,36.0004,35.9711,35.9711,9300.0
2006-05-02 12:20:00,36.9,36.91,36.84,36.87,27900.0,35.9711,35.9809,35.9126,35.9419,27900.0
2006-05-02 12:30:00,36.88,36.9,36.85,36.9,18100.0,35.9516,35.9711,35.9224,35.9711,18100.0
2006-05-02 12:40:00,36.9,36.91,36.89,36.89,9700.0,35.9711,35.9809,35.9614,35.9614,9700.0
2006-05-02 12:50:00,36.89,36.92,36.88,36.91,14000.0,35.9614,35.9906,35.9516,35.9809,14000.0
2006-05-02 13:00:00,36.91,36.93,36.9,36.91,3800.0,35.9809,36.0004,35.9711,35.9809,3800.0
2006-05-02 13:10:00,36.9,36.91,36.89,36.89,6300.0,35.9711,35.9809,35.9614,35.9614,6300.0
2006-05-02 13:20:00,36.89,37.24,36.88,37.19,46900.0,35.9614,36.3026,35.9516,36.2538,46900.0
2006-05-02 13:30:00,37.2,37.29,37.18,37.24,16200.0,36.2636,36.3513,36.2441,36.3026,16200.0
2006-05-02 13:40:00,37.22,37.32,37.21,37.24,10200.0,36.2831,36.3806,36.2733,36.3026,10200.0
2006-05-02 13:50:00,37.25,37.28,37.22,37.22,7800.0,36.3123,36.3416,36.2831,36.2831,7800.0
2006-05-02 14:00:00,37.24,37.25,37.19,37.19,11300.0,36.3026,36.3123,36.2538,36.2538,11300.0
2006-05-02 14:10:00,37.19,37.19,37.11,37.13,11500.0,36.2538,36.2538,36.1758,36.1953,11500.0
2006-05-02 14:20:00,37.12,37.13,37.05,37.06,12100.0,36.1856,36.1953,36.1174,36.1271,12100.0
2006-05-02 14:30:00,37.05,37.06,37.0,37.01,14300.0,36.1174,36.1271,36.0686,36.0784,14300.0
2006-05-02 14:40:00,37.03,37.03,36.98,37.02,14700.0,36.0979,36.0979,36.0491,36.0881,14700.0
2006-05-02 14:50:00,37.04,37.04,36.98,37.02,24600.0,36.1076,36.1076,36.0491,36.0881,24600.0
2006-05-02 15:00:00,37.03,37.06,36.98,37.05,14500.0,36.0979,36.1271,36.0491,36.1174,14500.0
2006-05-02 15:10:00,37.04,37.04,36.96,36.97,25800.0,36.1076,36.1076,36.0296,36.0394,25800.0
2006-05-02 15:20:00,36.98,37.05,36.98,37.02,21500.0,36.0491,36.1174,36.0491,36.0881,21500.0
2006-05-02 15:30:00,37.02,37.09,37.01,37.04,21400.0,36.0881,36.1563,36.0784,36.1076,21400.0
2006-05-02 15:40:00,37.05,37.11,37.0,37.0,28900.0,36.1174,36.1758,36.0686,36.0686,28900.0
2006-05-02 15:50:00,37.1,37.1,37.03,37.04,20900.0,36.1661,36.1661,36.0979,36.1076,20900.0
2006-05-03 09:30:00,37.06,37.21,37.06,37.15,8000.0,36.1271,36.2733,36.1271,36.2148,8000.0
2006-05-03 09:40:00,37.15,37.16,37.05,37.13,7500.0,36.2148,36.2246,36.1174,36.1953,7500.0
2006-05-03 09:50:00,37.12,37.12,37.0,37.1,9200.0,36.1856,36.1856,36.0686,36.1661,9200.0
2006-05-03 10:00:00,37.11,37.19,37.0,37.16,11400.0,36.1758,36.2538,36.0686,36.2246,11400.0
2006-05-03 10:10:00,37.16,37.19,37.1,37.18,11700.0,36.2246,36.2538,36.1661,36.2441,11700.0
2006-05-03 10:20:00,37.21,37.23,37.12,37.15,9800.0,36.2733,36.2928,36.1856,36.2148,9800.0
2006-05-03 10:30:00,37.18,37.27,37.18,37.27,12300.0,36.2441,36.3318,36.2441,36.3318,12300.0
2006-05-03 10:40:00,37.3,37.32,37.25,37.25,9500.0,36.3611,36.3806,36.3123,36.3123,9500.0
2006-05-03 10:50:00,37.25,37.29,37.2,37.21,16800.0,36.3123,36.3513,36.2636,36.2733,16800.0
2006-05-03 11:00:00,37.21,37.31,37.21,37.25,10800.0,36.2733,36.3708,36.2733,36.3123,10800.0
2006-05-03 11:10:00,37.23,37.26,37.23,37.24,9600.0,36.2928,36.3221,36.2928,36.3026,9600.0
2006-05-03 11:20:00,37.24,37.27,37.22,37.26,19000.0,36.3026,36.3318,36.2831,36.3221,19000.0
2006-05-03 11:30:00,37.27,37.34,37.27,37.33,27200.0,36.3318,36.4001,36.3318,36.3903,27200.0
2006-05-03 11:40:00,37.33,37.42,37.33,37.42,27500.0,36.3903,36.478,36.3903,36.478,27500.0
2006-05-03 11:50:00,37.43,37.45,37.38,37.39,17700.0,36.4878,36.5073,36.439,36.4488,17700.0
2006-05-03 12:00:00,37.39,37.41,37.35,37.39,30900.0,36.4488,36.4683,36.4098,36.4488,30900.0
2006-05-03 12:10:00,37.39,37.46,37.39,37.4,32300.0,36.4488,36.517,36.4488,36.4585,32300.0
2006-05-03 12:20:00,37.4,37.43,37.37,37.39,39900.0,36.4585,36.4878,36.4293,36.4488,39900.0
2006-05-03 12:30:00,37.38,37.46,37.37,37.46,15000.0,36.439,36.517,36.4293,36.517,15000.0
2006-05-03 12:40:00,37.46,37.48,37.42,37.44,10400.0,36.517,36.5365,36.478,36.4975,10400.0
2006-05-03 12:50:00,37.46,37.55,37.45,37.54,33500.0,36.517,36.6048,36.5073,36.595,33500.0
2006-05-03 13:00:00,37.54,37.57,37.5,37.54,36100.0,36.595,36.6243,36.556,36.595,36100.0
2006-05-03 13:10:00,37.53,37.65,37.53,37.59,15000.0,36.5853,36.7022,36.5853,36.6438,15000.0
2006-05-03 13:20:00,37.59,37.6,37.48,37.51,9800.0,36.6438,36.6535,36.5365,36.5658,9800.0
2006-05-03 13:30:00,37.51,37.58,37.49,37.57,15200.0,36.5658,36.634,36.5463,36.6243,15200.0
2006-05-03 13:40:00,37.55,37.66,37.55,37.55,18200.0,36.6048,36.712,36.6048,36.6048,18200.0
2006-05-03 13:50:00,37.55,37.56,37.5,37.53,18200.0,36.6048,36.6145,36.556,36.5853,18200.0
2006-05-03 14:00:00,37.52,37.56,37.44,37.46,24600.0,36.5755,36.6145,36.4975,36.517,24600.0
2006-05-03 14:10:00,37.45,37.45,37.43,37.43,20100.0,36.5073,36.5073,36.4878,36.4878,20100.0
2006-05-03 14:20:00,37.43,37.44,37.38,37.39,104200.0,36.4878,36.4975,36.439,36.4488,104200.0
2006-05-03 14:30:00,37.39,37.4,37.37,37.38,24700.0,36.4488,36.4585,36.4293,36.439,24700.0
2006-05-03 14:40:00,37.37,37.4,37.36,37.39,39300.0,36.4293,36.4585,36.4195,36.4488,39300.0
2006-05-03 14:50:00,37.39,37.4,37.36,37.38,25600.0,36.4488,36.4585,36.4195,36.439,25600.0
2006-05-03 15:00:00,37.38,37.42,37.38,37.42,30800.0,36.439,36.478,36.439,36.478,30800.0
2006-05-03 15:10:00,37.41,37.42,37.38,37.38,60200.0,36.4683,36.478,36.439,36.439,60200.0
2006-05-03 15:20:00,37.38,37.4,37.35,37.35,20900.0,36.439,36.4585,36.4098,36.4098,20900.0
2006-05-03 15:30:00,37.38,37.39,37.32,37.34,28300.0,36.439,36.4488,36.3806,36.4001,28300.0
2006-05-03 15:40:00,37.34,37.35,37.31,37.35,38600.0,36.4001,36.4098,36.3708,36.4098,38600.0
2006-05-03 15:50:00,37.35,37.4,37.32,37.36,56300.0,36.4098,36.4585,36.3806,36.4195,56300.0
2006-05-04 09:30:00,37.36,37.72,37.36,37.71,14100.0,36.4195,36.7705,36.4195,36.7607,14100.0
2006-05-04 09:40:00,37.71,37.72,37.51,37.54,10900.0,36.7607,36.7705,36.5658,36.595,10900.0
2006-05-04 09:50:00,37.54,37.55,37.22,37.4,46900.0,36.595,36.6048,36.2831,36.4585,46900.0
2006-05-04 10:00:00,37.37,37.45,37.35,37.4,10000.0,36.4293,36.5073,36.4098,36.4585,10000.0
2006-05-04 10:10:00,37.4,37.52,37.4,37.51,22800.0,36.4585,36.5755,36.4585,36.5658,22800.0
2006-05-04 10:20:00,37.5,37.51,37.45,37.49,15400.0,36.556,36.5658,36.5073,36.5463,15400.0
2006-05-04 10:30:00,37.49,37.52,37.47,37.47,25300.0,36.5463,36.5755,36.5268,36.5268,25300.0
2006-05-04 10:40:00,37.46,37.57,37.45,37.53,20900.0,36.517,36.6243,36.5073,36.5853,20900.0
2006-05-04 10:50:00,37.54,37.55,37.44,37.45,43200.0,36.595,36.6048,36.4975,36.5073,43200.0
2006-05-04 11:00:00,37.43,37.44,37.38,37.4,9200.0,36.4878,36.4975,36.439,36.4585,9200.0
2006-05-04 11:10:00,37.4,37.41,37.35,37.37,12300.0,36.4585,36.4683,36.4098,36.4293,12300.0
2006-05-04 11:20:00,37.37,37.45,37.37,37.39,19700.0,36.4293,36.5073,36.4293,36.4488,19700.0
2006-05-04 11:30:00,37.39,37.41,37.39,37.39,16000.0,36.4488,36.4683,36.4488,36.4488,16000.0
2006-05-04 11:40:00,37.39,37.4,37.35,37.36,8700.0,36.4488,36.4585,36.4098,36.4195,8700.0
2006-05-04 11:50:00,37.36,37.42,37.34,37.37,7000.0,36.4195,36.478,36.4001,36.4293,7000.0
2006-05-04 12:00:00,37.35,37.37,37.34,37.35,8300.0,36.4098,36.4293,36.4001,36.4098,8300.0
2006-05-04 12:10:00,37.36,37.38,37.31,37.31,11900.0,36.4195,36.439,36.3708,36.3708,11900.0
2006-05-04 12:20:00,37.3,37.37,37.3,37.36,66200.0,36.3611,36.4293,36.3611,36.4195,66200.0
2006-05-04 12:30:00,37.36,37.36,37.3,37.34,9100.0,36.4195,36.4195,36.3611,36.4001,9100.0
2006-05-04 12:40:00,37.35,37.36,37.3,37.33,21800.0,36.4098,36.4195,36.3611,36.3903,21800.0
2006-05-04 12:50:00,37.33,37.35,37.31,37.35,7200.0,36.3903,36.4098,36.3708,36.4098,7200.0
2006-05-04 13:00:00,37.34,37.35,37.26,37.26,10400.0,36.4001,36.4098,36.3221,36.3221,10400.0
2006-05-04 13:10:00,37.3,37.34,37.3,37.33,9300.0,36.3611,36.4001,36.3611,36.3903,9300.0
2006-05-04 13:20:00,37.33,37.34,37.25,37.32,9500.0,36.3903,36.4001,36.3123,36.3806,9500.0
2006-05-04 13:30:00,37.32,37.34,37.28,37.34,12100.0,36.3806,36.4001,36.3416,36.4001,12100.0
2006-05-04 13:40:00,37.34,37.35,37.28,37.35,6800.0,36.4001,36.4098,36.3416,36.4098,6800.0
2006-05-04 13:50:00,37.35,37.41,37.32,37.33,10500.0,36.4098,36.4683,36.3806,36.3903,10500.0
2006-05-04 14:00:00,37.34,37.34,37.26,37.28,10500.0,36.4001,36.4001,36.3221,36.3416,10500.0
2006-05-04 14:10:00,37.28,37.39,37.27,37.39,19400.0,36.3416,36.4488,36.3318,36.4488,19400.0
2006-05-04 14:20:00,37.4,37.41,37.36,37.4,12800.0,36.4585,36.4683,36.4195,36.4585,12800.0
2006-05-04 14:30:00,37.4,37.44,37.39,37.4,18000.0,36.4585,36.4975,36.4488,36.4585,18000.0
2006-05-04 14:40:00,37.4,37.45,37.4,37.42,17500.0,36.4585,36.5073,36.4585,36.478,17500.0
2006-05-04 14:50:00,37.42,37.45,37.36,37.39,11900.0,36.478,36.5073,36.4195,36.4488,11900.0
2006-05-04 15:00:00,37.4,37.52,37.37,37.51,32600.0,36.4585,36.5755,36.4293,36.5658,32600.0
2006-05-04 15:10:00,37.51,37.54,37.47,37.48,116400.0,36.5658,36.595,36.5268,36.5365,116400.0
2006-05-04 15:20:00,37.48,37.48,37.42,37.44,14400.0,36.5365,36.5365,36.478,36.4975,14400.0
2006-05-04 15:30:00,37.5,37.5,37.38,37.4,61700.0,36.556,36.556,36.439,36.4585,61700.0
2006-05-04 15:40:00,37.4,37.45,37.33,37.38,22700.0,36.4585,36.5073,36.3903,36.439,22700.0
2006-05-04 15:50:00,37.38,37.4,37.3,37.3,31100.0,36.439,36.4585,36.3611,36.3611,31100.0
2006-05-05 09:30:00,37.3,37.3,37.19,37.19,8100.0,36.3611,36.3611,36.2538,36.2538,8100.0
2006-05-05 09:40:00,37.16,37.31,37.1,37.16,32800.0,36.2246,36.3708,36.1661,36.2246,32800.0
2006-05-05 09:50:00,37.16,37.46,37.14,37.44,12800.0,36.2246,36.517,36.2051,36.4975,12800.0
2006-05-05 10:00:00,37.5,37.5,37.33,37.35,21700.0,36.556,36.556,36.3903,36.4098,21700.0
2006-05-05 10:10:00,37.35,37.4,37.3,37.36,6900.0,36.4098,36.4585,36.3611,36.4195,6900.0
2006-05-05 10:20:00,37.34,37.34,37.26,37.28,10200.0,36.4001,36.4001,36.3221,36.3416,10200.0
2006-05-05 10:30:00,37.29,37.3,37.25,37.28,5600.0,36.3513,36.3611,36.3123,36.3416,5600.0
2006-05-05 10:40:00,37.27,37.31,37.26,37.3,7900.0,36.3318,36.3708,36.3221,36.3611,7900.0
2006-05-05 10:50:00,37.3,37.3,37.25,37.3,9600.0,36.3611,36.3611,36.3123,36.3611,9600.0
2006-05-05 11:00:00,37.28,37.3,37.24,37.27,13800.0,36.3416,36.3611,36.3026,36.3318,13800.0
2006-05-05 11:10:00,37.27,37.28,37.25,37.26,3000.0,36.3318,36.3416,36.3123,36.3221,3000.0
2006-05-05 11:20:00,37.25,37.27,37.24,37.24,6800.0,36.3123,36.3318,36.3026,36.3026,6800.0
2006-05-05 11:30:00,37.25,37.29,37.24,37.28,5700.0,36.3123,36.3513,36.3026,36.3416,5700.0
2006-05-05 11:40:00,37.29,37.38,37.28,37.36,2000.0,36.3513,36.439,36.3416,36.4195,2000.0
2006-05-05 11:50:00,37.35,37.35,37.29,37.3,4200.0,36.4098,36.4098,36.3513,36.3611,4200.0
2006-05-05 12:00:00,37.31,37.31,37.22,37.23,129700.0,36.3708,36.3708,36.2831,36.2928,129700.0
2006-05-05 12:10:00,37.21,37.26,37.21,37.26,3300.0,36.2733,36.3221,36.2733,36.3221,3300.0
2006-05-05 12:20:00,37.27,37.29,37.19,37.22,58600.0,36.3318,36.3513,36.2538,36.2831,58600.0
2006-05-05 12:30:00,37.22,37.34,37.22,37.32,72100.0,36.2831,36.4001,36.2831,36.3806,72100.0
2006-05-05 12:40:00,37.33,37.37,37.29,37.37,46000.0,36.3903,36.4293,36.3513,36.4293,46000.0
2006-05-05 12:50:00,37.4,37.5,37.4,37.48,59800.0,36.4585,36.556,36.4585,36.5365,59800.0
2006-05-05 13:00:00,37.45,37.63,37.45,37.62,6800.0,36.5073,36.6828,36.5073,36.673,6800.0
2006-05-05 13:10:00,37.63,37.64,37.62,37.63,22400.0,36.6828,36.6925,36.673,36.6828,22400.0
2006-05-05 13:20:00,37.65,37.65,37.64,37.65,22900.0,36.7022,36.7022,36.6925,36.7022,22900.0
2006-05-05 13:30:00,37.63,37.72,37.63,37.72,22500.0,36.6828,36.7705,36.6828,36.7705,22500.0
2006-05-05 13:40:00,37.72,37.74,37.68,37.7,43000.0,36.7705,36.79,36.7315,36.751,43000.0
2006-05-05 13:50:00,37.69,37.7,37.66,37.7,28500.0,36.7412,36.751,36.712,36.751,28500.0
2006-05-05 14:00:00,37.7,37.94,37.7,37.89,15000.0,36.751,36.9849,36.751,36.9362,15000.0
2006-05-05 14:10:00,37.89,37.96,37.89,37.93,13300.0,36.9362,37.0044,36.9362,36.9752,13300.0
2006-05-05 14:20:00,37.94,38.03,37.94,38.02,6400.0,36.9849,37.0727,36.9849,37.0629,6400.0
2006-05-05 14:30:00,38.02,38.02,37.96,37.97,16300.0,37.0629,37.0629,37.0044,37.0142,16300.0
2006-05-05 14:40:00,37.96,38.05,37.93,38.04,6800.0,37.0044,37.0922,36.9752,37.0824,6800.0
2006-05-05 14:50:00,38.04,38.17,38.04,38.06,18700.0,37.0824,37.2092,37.0824,37.1019,18700.0
2006-05-05 15:00:00,38.07,38.1,38.05,38.08,11800.0,37.1117,37.1409,37.0922,37.1214,11800.0
2006-05-05 15:10:00,38.09,38.46,38.09,38.3,76300.0,37.1312,37.4919,37.1312,37.3359,76300.0
2006-05-05 15:20:00,38.31,38.32,38.1,38.1,43000.0,37.3456,37.3554,37.1409,37.1409,43000.0
2006-05-05 15:30:00,38.1,38.15,38.02,38.02,36300.0,37.1409,37.1897,37.0629,37.0629,36300.0
2006-05-05 15:40:00,38.03,38.12,38.01,38.12,59000.0,37.0727,37.1604,37.0532,37.1604,59000.0
2006-05-05 15:50:00,38.12,38.21,38.09,38.18,51300.0,37.1604,37.2482,37.1312,37.2189,51300.0
2006-05-08 09:30:00,38.19,38.4,38.19,38.23,14200.0,37.2287,37.4334,37.2287,37.2676,14200.0
2006-05-08 09:40:00,38.26,38.38,38.25,38.35,10000.0,37.2969,37.4139,37.2871,37.3846,10000.0
2006-05-08 09:50:00,38.38,38.38,38.31,38.32,12200.0,37.4139,37.4139,37.3456,37.3554,12200.0
2006-05-08 10:00:00,38.32,38.34,38.21,38.26,13600.0,37.3554,37.3749,37.2482,37.2969,13600.0
2006-05-08 10:10:00,38.29,38.33,38.25,38.25,6700.0,37.3261,37.3651,37.2871,37.2871,6700.0
2006-05-08 10:20:00,38.29,38.29,38.25,38.27,54800.0,37.3261,37.3261,37.2871,37.3066,54800.0
2006-05-08 10:30:00,38.26,38.26,38.21,38.21,10100.0,37.2969,37.2969,37.2482,37.2482,10100.0
2006-05-08 10:40:00,38.24,38.3,38.22,38.3,29300.0,37.2774,37.3359,37.2579,37.3359,29300.0
2006-05-08 10:50:00,38.3,38.3,38.24,38.27,12800.0,37.3359,37.3359,37.2774,37.3066,12800.0
2006-05-08 11:00:00,38.28,38.37,38.28,38.37,21400.0,37.3164,37.4041,37.3164,37.4041,21400.0
2006-05-08 11:10:00,38.34,38.41,38.33,38.34,7400.0,37.3749,37.4431,37.3651,37.3749,7400.0
2006-05-08 11:20:00,38.34,38.35,38.28,38.29,6600.0,37.3749,37.3846,37.3164,37.3261,6600.0
2006-05-08 11:30:00,38.28,38.35,38.27,38.35,10100.0,37.3164,37.3846,37.3066,37.3846,10100.0
2006-05-08 11:40:00,38.35,38.38,38.34,38.36,5100.0,37.3846,37.4139,37.3749,37.3944,5100.0
2006-05-08 11:50:00,38.35,38.36,38.34,38.35,4100.0,37.3846,37.3944,37.3749,37.3846,4100.0
2006-05-08 12:00:00,38.35,38.39,38.34,38.38,9300.0,37.3846,37.4236,37.3749,37.4139,9300.0
2006-05-08 12:10:00,38.37,38.41,38.37,38.41,7000.0,37.4041,37.4431,37.4041,37.4431,7000.0
2006-05-08 12:20:00,38.4,38.42,38.38,38.42,17500.0,37.4334,37.4529,37.4139,37.4529,17500.0
2006-05-08 12:30:00,38.41,38.44,38.4,38.44,12500.0,37.4431,37.4724,37.4334,37.4724,12500.0
2006-05-08 12:40:00,38.44,38.45,38.4,38.42,12800.0,37.4724,37.4821,37.4334,37.4529,12800.0
2006-05-08 12:50:00,38.44,38.48,38.42,38.44,9600.0,37.4724,37.5114,37.4529,37.4724,9600.0
2006-05-08 13:00:00,38.43,38.45,38.42,38.44,6900.0,37.4626,37.4821,37.4529,37.4724,6900.0
2006-05-08 13:10:00,38.43,38.47,38.4,38.46,14300.0,37.4626,37.5016,37.4334,37.4919,14300.0
2006-05-08 13:20:00,38.47,38.47,38.46,38.46,7200.0,37.5016,37.5016,37.4919,37.4919,7200.0
2006-05-08 13:30:00,38.46,38.54,38.44,38.53,17700.0,37.4919,37.5698,37.4724,37.5601,17700.0
2006-05-08 13:40:00,38.52,38.64,38.48,38.63,14100.0,37.5503,37.6673,37.5114,37.6576,14100.0
2006-05-08 13:50:00,38.62,38.63,38.58,38.6,8400.0,37.6478,37.6576,37.6088,37.6283,8400.0
2006-05-08 14:00:00,38.6,38.6,38.57,38.59,9900.0,37.6283,37.6283,37.5991,37.6186,9900.0
2006-05-08 14:10:00,38.6,38.61,38.53,38.56,21100.0,37.6283,37.6381,37.5601,37.5893,21100.0
2006-05-08 14:20:00,38.55,38.56,38.54,38.55,9900.0,37.5796,37.5893,37.5698,37.5796,9900.0
2006-05-08 14:30:00,38.55,38.59,38.5,38.58,31700.0,37.5796,37.6186,37.5309,37.6088,31700.0
2006-05-08 14:40:00,38.55,38.65,38.52,38.56,23000.0,37.5796,37.6771,37.5503,37.5893,23000.0
2006-05-08 14:50:00,38.6,38.63,38.6,38.61,17800.0,37.6283,37.6576,37.6283,37.6381,17800.0
2006-05-08 15:00:00,38.61,38.65,38.6,38.63,24400.0,37.6381,37.6771,37.6283,37.6576,24400.0
2006-05-08 15:10:00,38.63,38.65,38.56,38.59,32000.0,37.6576,37.6771,37.5893,37.6186,32000.0
2006-05-08 15:20:00,38.59,38.64,38.58,38.63,46500.0,37.6186,37.6673,37.6088,37.6576,46500.0
2006-05-08 15:30:00,38.62,38.63,38.58,38.63,40400.0,37.6478,37.6576,37.6088,37.6576,40400.0
2006-05-08 15:40:00,38.63,38.73,38.55,38.56,72500.0,37.6576,37.7551,37.5796,37.5893,72500.0
2006-05-08 15:50:00,38.56,38.57,38.45,38.47,57800.0,37.5893,37.5991,37.4821,37.5016,57800.0
2006-05-09 09:30:00,38.5,38.71,38.4,38.6,22900.0,37.5309,37.7356,37.4334,37.6283,22900.0
2006-05-09 09:40:00,38.64,38.65,38.48,38.5,14600.0,37.6673,37.6771,37.5114,37.5309,14600.0
2006-05-09 09:50:00,38.5,38.56,38.4,38.45,32500.0,37.5309,37.5893,37.4334,37.4821,32500.0
2006-05-09 10:00:00,38.45,38.47,38.35,38.39,36400.0,37.4821,37.5016,37.3846,37.4236,36400.0
2006-05-09 10:10:00,38.38,38.39,38.2,38.21,38800.0,37.4139,37.4236,37.2384,37.2482,38800.0
2006-05-09 10:20:00,38.25,38.35,38.21,38.35,15900.0,37.2871,37.3846,37.2482,37.3846,15900.0
2006-05-09 10:30:00,38.35,38.38,38.27,38.27,21600.0,37.3846,37.4139,37.3066,37.3066,21600.0
2006-05-09 10:40:00,38.31,38.32,38.22,38.23,32300.0,37.3456,37.3554,37.2579,37.2676,32300.0
2006-05-09 10:50:00,38.25,38.3,38.1,38.19,28500.0,37.2871,37.3359,37.1409,37.2287,28500.0
2006-05-09 11:00:00,38.17,38.21,38.1,38.13,27500.0,37.2092,37.2482,37.1409,37.1702,27500.0
2006-05-09 11:10:00,38.11,38.16,38.1,38.1,4600.0,37.1507,37.1994,37.1409,37.1409,4600.0
2006-05-09 11:20:00,38.16,38.17,38.05,38.09,9600.0,37.1994,37.2092,37.0922,37.1312,9600.0
2006-05-09 11:30:00,38.08,38.21,38.02,38.16,38900.0,37.1214,37.2482,37.0629,37.1994,38900.0
2006-05-09 11:40:00,38.17,38.22,38.09,38.13,100000.0,37.2092,37.2579,37.1312,37.1702,100000.0
2006-05-09 11:50:00,38.13,38.19,38.09,38.18,8800.0,37.1702,37.2287,37.1312,37.2189,8800.0
2006-05-09 12:00:00,38.21,38.3,38.1,38.17,99400.0,37.2482,37.3359,37.1409,37.2092,99400.0
2006-05-09 12:10:00,38.17,38.34,38.17,38.25,40600.0,37.2092,37.3749,37.2092,37.2871,40600.0
2006-05-09 12:20:00,38.29,38.38,38.25,38.26,30100.0,37.3261,37.4139,37.2871,37.2969,30100.0
2006-05-09 12:30:00,38.29,38.33,38.25,38.29,49000.0,37.3261,37.3651,37.2871,37.3261,49000.0
2006-05-09 12:40:00,38.3,38.31,38.15,38.15,42200.0,37.3359,37.3456,37.1897,37.1897,42200.0
2006-05-09 12:50:00,38.15,38.24,38.12,38.24,10400.0,37.1897,37.2774,37.1604,37.2774,10400.0
2006-05-09 13:00:00,38.26,38.28,38.16,38.19,42300.0,37.2969,37.3164,37.1994,37.2287,42300.0
2006-05-09 13:10:00,38.2,38.28,38.19,38.28,3400.0,37.2384,37.3164,37.2287,37.3164,3400.0
2006-05-09 13:20:00,38.28,38.31,38.28,38.29,1300.0,37.3164,37.3456,37.3164,37.3261,1300.0
2006-05-09 13:30:00,38.29,38.31,38.21,38.22,26800.0,37.3261,37.3456,37.2482,37.2579,26800.0
2006-05-09 13:40:00,38.24,38.25,38.15,38.17,125700.0,37.2774,37.2871,37.1897,37.2092,125700.0
2006-05-09 13:50:00,38.17,38.19,38.17,38.19,14300.0,37.2092,37.2287,37.2092,37.2287,14300.0
2006-05-09 14:00:00,38.19,38.24,38.18,38.21,32500.0,37.2287,37.2774,37.2189,37.2482,32500.0
2006-05-09 14:10:00,38.21,38.23,38.21,38.22,5000.0,37.2482,37.2676,37.2482,37.2579,5000.0
2006-05-09 14:20:00,38.22,38.23,38.14,38.16,79900.0,37.2579,37.2676,37.1799,37.1994,79900.0
2006-05-09 14:30:00,38.15,38.2,38.15,38.2,3100.0,37.1897,37.2384,37.1897,37.2384,3100.0
2006-05-09 14:40:00,38.2,38.22,38.14,38.2,88900.0,37.2384,37.2579,37.1799,37.2384,88900.0
2006-05-09 14:50:00,38.2,38.23,38.17,38.18,32600.0,37.2384,37.2676,37.2092,37.2189,32600.0
2006-05-09 15:00:00,38.19,38.23,38.18,38.22,11100.0,37.2287,37.2676,37.2189,37.2579,11100.0
2006-05-09 15:10:00,38.22,38.27,38.22,38.23,31100.0,37.2579,37.3066,37.2579,37.2676,31100.0
2006-05-09 15:20:00,38.24,38.27,38.24,38.26,33700.0,37.2774,37.3066,37.2774,37.2969,33700.0
2006-05-09 15:30:00,38.29,38.29,38.26,38.29,37600.0,37.3261,37.3261,37.2969,37.3261,37600.0
2006-05-09 15:40:00,38.3,38.34,38.29,38.31,28100.0,37.3359,37.3749,37.3261,37.3456,28100.0
2006-05-09 15:50:00,38.3,38.31,38.15,38.24,50500.0,37.3359,37.3456,37.1897,37.2774,50500.0
2006-05-10 09:30:00,38.1,38.15,38.08,38.15,6500.0,37.1409,37.1897,37.1214,37.1897,6500.0
2006-05-10 09:40:00,38.15,38.2,38.09,38.19,3700.0,37.1897,37.2384,37.1312,37.2287,3700.0
2006-05-10 09:50:00,38.16,38.3,38.16,38.27,14700.0,37.1994,37.3359,37.1994,37.3066,14700.0
2006-05-10 10:00:00,38.24,38.26,38.21,38.24,11000.0,37.2774,37.2969,37.2482,37.2774,11000.0
2006-05-10 10:10:00,38.28,38.3,38.26,38.29,6600.0,37.3164,37.3359,37.2969,37.3261,6600.0
2006-05-10 10:20:00,38.27,38.38,38.27,38.34,9700.0,37.3066,37.4139,37.3066,37.3749,9700.0
2006-05-10 10:30:00,38.35,38.38,38.29,38.38,15200.0,37.3846,37.4139,37.3261,37.4139,15200.0
2006-05-10 10:40:00,38.38,38.4,38.35,38.38,11200.0,37.4139,37.4334,37.3846,37.4139,11200.0
2006-05-10 10:50:00,38.38,38.53,38.38,38.45,13800.0,37.4139,37.5601,37.4139,37.4821,13800.0
2006-05-10 11:00:00,38.45,38.5,38.43,38.49,9900.0,37.4821,37.5309,37.4626,37.5211,9900.0
2006-05-10 11:10:00,38.48,38.51,38.45,38.47,21800.0,37.5114,37.5406,37.4821,37.5016,21800.0
2006-05-10 11:20:00,38.46,38.48,38.42,38.48,11500.0,37.4919,37.5114,37.4529,37.5114,11500.0
2006-05-10 11:30:00,38.47,38.56,38.47,38.55,14100.0,37.5016,37.5893,37.5016,37.5796,14100.0
2006-05-10 11:40:00,38.54,38.58,38.5,38.57,8300.0,37.5698,37.6088,37.5309,37.5991,8300.0
2006-05-10 11:50:00,38.57,38.64,38.56,38.64,20600.0,37.5991,37.6673,37.5893,37.6673,20600.0
2006-05-10 12:00:00,38.64,38.66,38.59,38.6,25000.0,37.6673,37.6868,37.6186,37.6283,25000.0
2006-05-10 12:10:00,38.61,38.62,38.54,38.62,16700.0,37.6381,37.6478,37.5698,37.6478,16700.0
2006-05-10 12:20:00,38.62,38.63,38.54,38.55,25000.0,37.6478,37.6576,37.5698,37.5796,25000.0
2006-05-10 12:30:00,38.55,38.58,38.46,38.49,16800.0,37.5796,37.6088,37.4919,37.5211,16800.0
2006-05-10 12:40:00,38.5,38.5,38.47,38.48,10000.0,37.5309,37.5309,37.5016,37.5114,10000.0
2006-05-10 12:50:00,38.48,38.51,38.45,38.5,15800.0,37.5114,37.5406,37.4821,37.5309,15800.0
2006-05-10 13:00:00,38.51,38.54,38.51,38.53,12100.0,37.5406,37.5698,37.5406,37.5601,12100.0
2006-05-10 13:10:00,38.53,38.54,38.5,38.5,24000.0,37.5601,37.5698,37.5309,37.5309,24000.0
2006-05-10 13:20:00,38.52,38.63,38.51,38.63,32400.0,37.5503,37.6576,37.5406,37.6576,32400.0
2006-05-10 13:30:00,38.67,38.75,38.67,38.74,13800.0,37.6966,37.7746,37.6966,37.7648,13800.0
2006-05-10 13:40:00,38.71,38.76,38.64,38.64,18700.0,37.7356,37.7843,37.6673,37.6673,18700.0
2006-05-10 13:50:00,38.6,38.6,38.47,38.54,31700.0,37.6283,37.6283,37.5016,37.5698,31700.0
2006-05-10 14:00:00,38.56,38.6,38.5,38.58,28600.0,37.5893,37.6283,37.5309,37.6088,28600.0
2006-05-10 14:10:00,38.58,38.7,38.56,38.68,67300.0,37.6088,37.7258,37.5893,37.7063,67300.0
2006-05-10 14:20:00,38.68,38.76,38.45,38.45,32900.0,37.7063,37.7843,37.4821,37.4821,32900.0
2006-05-10 14:30:00,38.45,38.6,38.45,38.59,39800.0,37.4821,37.6283,37.4821,37.6186,39800.0
2006-05-10 14:40:00,38.62,38.8,38.62,38.72,23300.0,37.6478,37.8233,37.6478,37.7453,23300.0
2006-05-10 14:50:00,38.72,38.92,38.72,38.81,40200.0,37.7453,37.9403,37.7453,37.833,40200.0
2006-05-10 15:00:00,38.81,38.86,38.8,38.81,21500.0,37.833,37.8818,37.8233,37.833,21500.0
2006-05-10 15:10:00,38.81,38.86,38.75,38.75,24600.0,37.833,37.8818,37.7746,37.7746,24600.0
2006-05-10 15:20:00,38.76,38.77,38.47,38.47,20900.0,37.7843,37.7941,37.5016,37.5016,20900.0
2006-05-10 15:30:00,38.47,38.62,38.43,38.54,19600.0,37.5016,37.6478,37.4626,37.5698,19600.0
2006-05-10 15:40:00,38.54,38.58,38.46,38.46,16300.0,37.5698,37.6088,37.4919,37.4919,16300.0
2006-05-10 15:50:00,38.47,38.51,38.41,38.44,23200.0,37.5016,37.5406,37.4431,37.4724,23200.0
2006-05-11 09:30:00,38.38,38.41,38.07,38.07,12000.0,37.4336,37.4628,37.1312,37.1312,12000.0
2006-05-11 09:40:00,38.05,38.08,37.92,38.06,11400.0,37.1117,37.141,36.9849,37.1215,11400.0
2006-05-11 09:50:00,38.13,38.13,38.0,38.0,10800.0,37.1897,37.1897,37.0629,37.0629,10800.0
2006-05-11 10:00:00,38.01,38.07,37.97,38.0,25800.0,37.0727,37.1312,37.0337,37.0629,25800.0
2006-05-11 10:10:00,38.02,38.13,38.02,38.13,13000.0,37.0824,37.1897,37.0824,37.1897,13000.0
2006-05-11 10:20:00,38.11,38.16,37.92,38.14,126900.0,37.1702,37.219,36.9849,37.1995,126900.0
2006-05-11 10:30:00,38.17,38.22,38.0,38.0,40500.0,37.2287,37.2775,37.0629,37.0629,40500.0
2006-05-11 10:40:00,38.02,38.06,37.95,37.95,18600.0,37.0824,37.1215,37.0142,37.0142,18600.0
2006-05-11 10:50:00,37.95,37.99,37.9,37.93,6900.0,37.0142,37.0532,36.9654,36.9947,6900.0
2006-05-11 11:00:00,37.93,37.96,37.91,37.91,10800.0,36.9947,37.0239,36.9752,36.9752,10800.0
2006-05-11 11:10:00,37.93,37.93,37.8,37.83,11900.0,36.9947,36.9947,36.8679,36.8971,11900.0
2006-05-11 11:20:00,37.86,37.99,37.86,37.92,27300.0,36.9264,37.0532,36.9264,36.9849,27300.0
2006-05-11 11:30:00,37.91,38.0,37.91,37.97,27600.0,36.9752,37.0629,36.9752,37.0337,27600.0
2006-05-11 11:40:00,37.98,38.0,37.9,37.92,14800.0,37.0434,37.0629,36.9654,36.9849,14800.0
2006-05-11 11:50:00,37.93,38.05,37.87,38.05,16800.0,36.9947,37.1117,36.9361,37.1117,16800.0
2006-05-11 12:00:00,38.01,38.04,37.96,37.98,22800.0,37.0727,37.1019,37.0239,37.0434,22800.0
2006-05-11 12:10:00,38.0,38.02,37.96,37.97,10400.0,37.0629,37.0824,37.0239,37.0337,10400.0
2006-05-11 12:20:00,37.97,38.05,37.96,38.05,17200.0,37.0337,37.1117,37.0239,37.1117,17200.0
2006-05-11 12:30:00,38.05,38.09,38.01,38.06,20100.0,37.1117,37.1507,37.0727,37.1215,20100.0
2006-05-11 12:40:00,38.06,38.12,38.05,38.08,13200.0,37.1215,37.18,37.1117,37.141,13200.0
2006-05-11 12:50:00,38.08,38.12,38.03,38.03,16900.0,37.141,37.18,37.0922,37.0922,16900.0
2006-05-11 13:00:00,38.03,38.06,38.01,38.05,24400.0,37.0922,37.1215,37.0727,37.1117,24400.0
2006-05-11 13:10:00,38.06,38.1,37.97,38.08,26500.0,37.1215,37.1605,37.0337,37.141,26500.0
2006-05-11 13:20:00,38.06,38.07,38.0,38.0,14300.0,37.1215,37.1312,37.0629,37.0629,14300.0
2006-05-11 13:30:00,38.0,38.03,38.0,38.0,22000.0,37.0629,37.0922,37.0629,37.0629,22000.0
2006-05-11 13:40:00,38.0,38.07,37.96,38.01,27000.0,37.0629,37.1312,37.0239,37.0727,27000.0
2006-05-11 13:50:00,38.0,38.06,38.0,38.02,24800.0,37.0629,37.1215,37.0629,37.0824,24800.0
2006-05-11 14:00:00,38.01,38.02,38.0,38.0,24700.0,37.0727,37.0824,37.0629,37.0629,24700.0
2006-05-11 14:10:00,38.0,38.0,37.95,37.99,30700.0,37.0629,37.0629,37.0142,37.0532,30700.0
2006-05-11 14:20:00,37.97,37.98,37.89,37.89,10800.0,37.0337,37.0434,36.9556,36.9556,10800.0
2006-05-11 14:30:00,37.89,37.93,37.84,37.91,14500.0,36.9556,36.9947,36.9069,36.9752,14500.0
2006-05-11 14:40:00,37.91,37.96,37.9,37.93,25300.0,36.9752,37.0239,36.9654,36.9947,25300.0
2006-05-11 14:50:00,37.93,37.93,37.82,37.88,12700.0,36.9947,36.9947,36.8874,36.9459,12700.0
2006-05-11 15:00:00,37.88,37.9,37.84,37.9,21000.0,36.9459,36.9654,36.9069,36.9654,21000.0
2006-05-11 15:10:00,37.9,38.06,37.89,38.0,102200.0,36.9654,37.1215,36.9556,37.0629,102200.0
2006-05-11 15:20:00,38.0,38.02,37.96,37.99,47000.0,37.0629,37.0824,37.0239,37.0532,47000.0
2006-05-11 15:30:00,38.0,38.0,37.89,37.98,20900.0,37.0629,37.0629,36.9556,37.0434,20900.0
2006-05-11 15:40:00,37.99,38.03,37.95,37.98,40800.0,37.0532,37.0922,37.0142,37.0434,40800.0
2006-05-11 15:50:00,37.97,38.02,37.95,38.0,83300.0,37.0337,37.0824,37.0142,37.0629,83300.0
2006-05-12 09:30:00,37.9,37.9,37.55,37.57,18000.0,36.9654,36.9654,36.624,36.6435,18000.0
2006-05-12 09:40:00,37.57,37.87,37.55,37.83,14800.0,36.6435,36.9361,36.624,36.8971,14800.0
2006-05-12 09:50:00,37.8,38.14,37.64,38.07,25000.0,36.8679,37.1995,36.7118,37.1312,25000.0
2006-05-12 10:00:00,37.98,38.0,37.74,37.89,26800.0,37.0434,37.0629,36.8093,36.9556,26800.0
2006-05-12 10:10:00,37.9,37.95,37.84,37.88,28100.0,36.9654,37.0142,36.9069,36.9459,28100.0
2006-05-12 10:20:00,37.88,37.88,37.7,37.7,24600.0,36.9459,36.9459,36.7703,36.7703,24600.0
2006-05-12 10:30:00,37.73,37.83,37.69,37.81,22400.0,36.7996,36.8971,36.7606,36.8776,22400.0
2006-05-12 10:40:00,37.77,37.86,37.77,37.79,8100.0,36.8386,36.9264,36.8386,36.8581,8100.0
2006-05-12 10:50:00,37.79,37.92,37.77,37.9,21500.0,36.8581,36.9849,36.8386,36.9654,21500.0
2006-05-12 11:00:00,37.91,37.95,37.82,37.85,21900.0,36.9752,37.0142,36.8874,36.9166,21900.0
2006-05-12 11:10:00,37.83,37.94,37.8,37.94,27500.0,36.8971,37.0044,36.8679,37.0044,27500.0
2006-05-12 11:20:00,37.94,38.06,37.93,38.01,18000.0,37.0044,37.1215,36.9947,37.0727,18000.0
2006-05-12 11:30:00,38.02,38.05,37.9,37.91,19600.0,37.0824,37.1117,36.9654,36.9752,19600.0
2006-05-12 11:40:00,37.91,38.01,37.91,37.98,9100.0,36.9752,37.0727,36.9752,37.0434,9100.0
2006-05-12 11:50:00,38.02,38.16,38.0,38.14,10600.0,37.0824,37.219,37.0629,37.1995,10600.0
2006-05-12 12:00:00,38.14,38.36,38.14,38.33,12200.0,37.1995,37.4141,37.1995,37.3848,12200.0
2006-05-12 12:10:00,38.35,38.35,38.3,38.32,8400.0,37.4043,37.4043,37.3555,37.375,8400.0
2006-05-12 12:20:00,38.32,38.39,38.3,38.33,18200.0,37.375,37.4433,37.3555,37.3848,18200.0
2006-05-12 12:30:00,38.33,38.37,38.21,38.26,25900.0,37.3848,37.4238,37.2678,37.3165,25900.0
2006-05-12 12:40:00,38.26,38.31,38.26,38.26,11800.0,37.3165,37.3653,37.3165,37.3165,11800.0
2006-05-12 12:50:00,38.27,38.35,38.25,38.34,28200.0,37.3263,37.4043,37.3068,37.3945,28200.0
2006-05-12 13:00:00,38.35,38.35,38.18,38.2,17400.0,37.4043,37.4043,37.2385,37.258,17400.0
2006-05-12 13:10:00,38.19,38.2,38.05,38.19,21600.0,37.2482,37.258,37.1117,37.2482,21600.0
2006-05-12 13:20:00,38.21,38.37,38.21,38.26,16900.0,37.2678,37.4238,37.2678,37.3165,16900.0
2006-05-12 13:30:00,38.27,38.39,38.26,38.38,21200.0,37.3263,37.4433,37.3165,37.4336,21200.0
2006-05-12 13:40:00,38.35,38.36,38.22,38.24,24600.0,37.4043,37.4141,37.2775,37.297,24600.0
2006-05-12 13:50:00,38.24,38.27,38.22,38.25,11900.0,37.297,37.3263,37.2775,37.3068,11900.0
2006-05-12 14:00:00,38.27,38.42,38.25,38.41,27300.0,37.3263,37.4726,37.3068,37.4628,27300.0
2006-05-12 14:10:00,38.41,38.47,38.33,38.33,14800.0,37.4628,37.5213,37.3848,37.3848,14800.0
2006-05-12 14:20:00,38.32,38.43,38.3,38.43,12500.0,37.375,37.4823,37.3555,37.4823,12500.0
2006-05-12 14:30:00,38.41,38.43,38.37,38.39,13200.0,37.4628,37.4823,37.4238,37.4433,13200.0
2006-05-12 14:40:00,38.39,38.42,38.3,38.3,11700.0,37.4433,37.4726,37.3555,37.3555,11700.0
2006-05-12 14:50:00,38.28,38.28,38.06,38.08,6800.0,37.336,37.336,37.1215,37.141,6800.0
2006-05-12 15:00:00,38.08,38.17,38.03,38.03,23000.0,37.141,37.2287,37.0922,37.0922,23000.0
2006-05-12 15:10:00,38.02,38.07,38.01,38.05,13700.0,37.0824,37.1312,37.0727,37.1117,13700.0
2006-05-12 15:20:00,38.05,38.1,38.03,38.06,35000.0,37.1117,37.1605,37.0922,37.1215,35000.0
2006-05-12 15:30:00,38.03,38.09,38.02,38.09,22100.0,37.0922,37.1507,37.0824,37.1507,22100.0
2006-05-12 15:40:00,38.1,38.12,38.07,38.07,29500.0,37.1605,37.18,37.1312,37.1312,29500.0
2006-05-12 15:50:00,38.07,38.08,38.0,38.01,24600.0,37.1312,37.141,37.0629,37.0727,24600.0
2006-05-15 09:30:00,37.26,38.15,37.26,37.98,13500.0,36.3412,37.2092,36.3412,37.0434,13500.0
2006-05-15 09:40:00,37.98,38.33,37.96,38.15,15000.0,37.0434,37.3848,37.0239,37.2092,15000.0
2006-05-15 09:50:00,38.13,38.13,37.91,37.92,13000.0,37.1897,37.1897,36.9752,36.9849,13000.0
2006-05-15 10:00:00,37.91,38.14,37.91,38.06,16100.0,36.9752,37.1995,36.9752,37.1215,16100.0
2006-05-15 10:10:00,38.04,38.22,38.04,38.22,11100.0,37.1019,37.2775,37.1019,37.2775,11100.0
2006-05-15 10:20:00,38.21,38.21,38.09,38.19,26400.0,37.2678,37.2678,37.1507,37.2482,26400.0
2006-05-15 10:30:00,38.16,38.25,38.13,38.14,15400.0,37.219,37.3068,37.1897,37.1995,15400.0
2006-05-15 10:40:00,38.13,38.16,38.05,38.1,10100.0,37.1897,37.219,37.1117,37.1605,10100.0
2006-05-15 10:50:00,38.12,38.15,38.06,38.1,16900.0,37.18,37.2092,37.1215,37.1605,16900.0
2006-05-15 11:00:00,38.1,38.18,38.05,38.16,8100.0,37.1605,37.2385,37.1117,37.219,8100.0
2006-05-15 11:10:00,38.18,38.27,38.15,38.27,11400.0,37.2385,37.3263,37.2092,37.3263,11400.0
2006-05-15 11:20:00,38.26,38.27,38.16,38.18,11500.0,37.3165,37.3263,37.219,37.2385,11500.0
2006-05-15 11:30:00,38.16,38.28,38.16,38.25,11500.0,37.219,37.336,37.219,37.3068,11500.0
2006-05-15 11:40:00,38.25,38.28,38.2,38.2,20100.0,37.3068,37.336,37.258,37.258,20100.0
2006-05-15 11:50:00,38.2,38.29,38.2,38.29,14000.0,37.258,37.3458,37.258,37.3458,14000.0
2006-05-15 12:00:00,38.28,38.32,38.26,38.29,18400.0,37.336,37.375,37.3165,37.3458,18400.0
2006-05-15 12:10:00,38.28,38.28,38.21,38.25,5700.0,37.336,37.336,37.2678,37.3068,5700.0
2006-05-15 12:20:00,38.21,38.26,38.2,38.24,12300.0,37.2678,37.3165,37.258,37.297,12300.0
2006-05-15 12:30:00,38.27,38.27,38.2,38.2,11100.0,37.3263,37.3263,37.258,37.258,11100.0
2006-05-15 12:40:00,38.2,38.3,38.19,38.28,13900.0,37.258,37.3555,37.2482,37.336,13900.0
2006-05-15 12:50:00,38.27,38.28,38.2,38.27,8200.0,37.3263,37.336,37.258,37.3263,8200.0
2006-05-15 13:00:00,38.26,38.33,38.24,38.31,16500.0,37.3165,37.3848,37.297,37.3653,16500.0
2006-05-15 13:10:00,38.31,38.32,38.25,38.25,5400.0,37.3653,37.375,37.3068,37.3068,5400.0
2006-05-15 13:20:00,38.23,38.25,38.16,38.22,19800.0,37.2873,37.3068,37.219,37.2775,19800.0
2006-05-15 13:30:00,38.22,38.24,38.17,38.18,17200.0,37.2775,37.297,37.2287,37.2385,17200.0
2006-05-15 13:40:00,38.18,38.24,38.14,38.23,20700.0,37.2385,37.297,37.1995,37.2873,20700.0
2006-05-15 13:50:00,38.23,38.23,38.16,38.17,19600.0,37.2873,37.2873,37.219,37.2287,19600.0
2006-05-15 14:00:00,38.18,38.19,38.15,38.16,33500.0,37.2385,37.2482,37.2092,37.219,33500.0
2006-05-15 14:10:00,38.15,38.15,38.11,38.11,9800.0,37.2092,37.2092,37.1702,37.1702,9800.0
2006-05-15 14:20:00,38.12,38.18,38.11,38.18,7700.0,37.18,37.2385,37.1702,37.2385,7700.0
2006-05-15 14:30:00,38.19,38.24,38.19,38.23,17800.0,37.2482,37.297,37.2482,37.2873,17800.0
2006-05-15 14:40:00,38.24,38.24,38.16,38.16,25800.0,37.297,37.297,37.219,37.219,25800.0
2006-05-15 14:50:00,38.13,38.19,38.12,38.16,4400.0,37.1897,37.2482,37.18,37.219,4400.0
2006-05-15 15:00:00,38.19,38.2,38.15,38.2,13900.0,37.2482,37.258,37.2092,37.258,13900.0
2006-05-15 15:10:00,38.19,38.26,38.17,38.25,22600.0,37.2482,37.3165,37.2287,37.3068,22600.0
2006-05-15 15:20:00,38.25,38.25,38.06,38.07,19100.0,37.3068,37.3068,37.1215,37.1312,19100.0
2006-05-15 15:30:00,38.07,38.16,38.04,38.13,19500.0,37.1312,37.219,37.1019,37.1897,19500.0
2006-05-15 15:40:00,38.13,38.21,38.09,38.15,18500.0,37.1897,37.2678,37.1507,37.2092,18500.0
2006-05-15 15:50:00,38.15,38.15,38.02,38.06,29000.0,37.2092,37.2092,37.0824,37.1215,29000.0
2006-05-16 09:30:00,37.99,38.14,37.99,38.12,4200.0,37.0532,37.1995,37.0532,37.18,4200.0
2006-05-16 09:40:00,38.14,38.14,37.88,37.88,9100.0,37.1995,37.1995,36.9459,36.9459,9100.0
2006-05-16 09:50:00,37.88,37.88,37.78,37.79,3800.0,36.9459,36.9459,36.8484,36.8581,3800.0
2006-05-16 10:00:00,37.77,37.88,37.76,37.84,10200.0,36.8386,36.9459,36.8289,36.9069,10200.0
2006-05-16 10:10:00,37.83,37.83,37.74,37.75,4200.0,36.8971,36.8971,36.8093,36.8191,4200.0
2006-05-16 10:20:00,37.72,37.79,37.71,37.76,5700.0,36.7898,36.8581,36.7801,36.8289,5700.0
2006-05-16 10:30:00,37.77,37.88,37.77,37.85,8200.0,36.8386,36.9459,36.8386,36.9166,8200.0
2006-05-16 10:40:00,37.84,37.88,37.84,37.88,3100.0,36.9069,36.9459,36.9069,36.9459,3100.0
2006-05-16 10:50:00,37.88,37.93,37.87,37.87,6300.0,36.9459,36.9947,36.9361,36.9361,6300.0
2006-05-16 11:00:00,37.87,38.06,37.87,38.06,7000.0,36.9361,37.1215,36.9361,37.1215,7000.0
2006-05-16 11:10:00,38.05,38.09,38.05,38.07,16000.0,37.1117,37.1507,37.1117,37.1312,16000.0
2006-05-16 11:20:00,38.07,38.13,38.07,38.13,16000.0,37.1312,37.1897,37.1312,37.1897,16000.0
2006-05-16 11:30:00,38.12,38.14,38.09,38.14,10500.0,37.18,37.1995,37.1507,37.1995,10500.0
2006-05-16 11:40:00,38.13,38.16,38.08,38.11,55000.0,37.1897,37.219,37.141,37.1702,55000.0
2006-05-16 11:50:00,38.07,38.13,38.04,38.05,77700.0,37.1312,37.1897,37.1019,37.1117,77700.0
2006-05-16 12:00:00,38.04,38.09,38.03,38.05,19300.0,37.1019,37.1507,37.0922,37.1117,19300.0
2006-05-16 12:10:00,38.07,38.08,38.05,38.05,14600.0,37.1312,37.141,37.1117,37.1117,14600.0
2006-05-16 12:20:00,38.05,38.09,38.04,38.09,14600.0,37.1117,37.1507,37.1019,37.1507,14600.0
2006-05-16 12:30:00,38.09,38.14,38.09,38.13,10500.0,37.1507,37.1995,37.1507,37.1897,10500.0
2006-05-16 12:40:00,38.14,38.19,38.13,38.14,8800.0,37.1995,37.2482,37.1897,37.1995,8800.0
2006-05-16 12:50:00,38.12,38.14,38.1,38.13,7100.0,37.18,37.1995,37.1605,37.1897,7100.0
2006-05-16 13:00:00,38.14,38.14,38.1,38.13,18500.0,37.1995,37.1995,37.1605,37.1897,18500.0
2006-05-16 13:10:00,38.12,38.2,38.12,38.19,8500.0,37.18,37.258,37.18,37.2482,8500.0
2006-05-16 13:20:00,38.18,38.23,38.16,38.23,20400.0,37.2385,37.2873,37.219,37.2873,20400.0
2006-05-16 13:30:00,38.23,38.3,38.22,38.27,8700.0,37.2873,37.3555,37.2775,37.3263,8700.0
2006-05-16 13:40:00,38.28,38.28,38.21,38.25,14300.0,37.336,37.336,37.2678,37.3068,14300.0
2006-05-16 13:50:00,38.25,38.25,38.17,38.2,25800.0,37.3068,37.3068,37.2287,37.258,25800.0
2006-05-16 14:00:00,38.2,38.22,38.18,38.2,22200.0,37.258,37.2775,37.2385,37.258,22200.0
2006-05-16 14:10:00,38.21,38.21,38.16,38.19,10200.0,37.2678,37.2678,37.219,37.2482,10200.0
2006-05-16 14:20:00,38.18,38.2,38.13,38.13,12800.0,37.2385,37.258,37.1897,37.1897,12800.0
2006-05-16 14:30:00,38.16,38.17,38.15,38.17,7600.0,37.219,37.2287,37.2092,37.2287,7600.0
2006-05-16 14:40:00,38.17,38.21,38.17,38.21,7400.0,37.2287,37.2678,37.2287,37.2678,7400.0
2006-05-16 14:50:00,38.21,38.25,38.19,38.25,19500.0,37.2678,37.3068,37.2482,37.3068,19500.0
2006-05-16 15:00:00,38.25,38.25,38.22,38.25,56000.0,37.3068,37.3068,37.2775,37.3068,56000.0
2006-05-16 15:10:00,38.26,38.4,38.24,38.37,22900.0,37.3165,37.4531,37.297,37.4238,22900.0
2006-05-16 15:20:00,38.37,38.41,38.31,38.37,44100.0,37.4238,37.4628,37.3653,37.4238,44100.0
2006-05-16 15:30:00,38.37,38.48,38.33,38.33,31300.0,37.4238,37.5311,37.3848,37.3848,31300.0
2006-05-16 15:40:00,38.33,38.33,38.08,38.1,44600.0,37.3848,37.3848,37.141,37.1605,44600.0
2006-05-16 15:50:00,38.1,38.15,38.0,38.1,65500.0,37.1605,37.2092,37.0629,37.1605,65500.0
2006-05-17 09:30:00,37.9,37.92,37.84,37.92,17300.0,36.9654,36.9849,36.9069,36.9849,17300.0
2006-05-17 09:40:00,37.94,37.96,37.86,37.96,10600.0,37.0044,37.0239,36.9264,37.0239,10600.0
2006-05-17 09:50:00,37.96,38.08,37.96,38.01,18500.0,37.0239,37.141,37.0239,37.0727,18500.0
2006-05-17 10:00:00,38.01,38.07,38.0,38.0,19200.0,37.0727,37.1312,37.0629,37.0629,19200.0
2006-05-17 10:10:00,38.01,38.03,37.9,37.9,20700.0,37.0727,37.0922,36.9654,36.9654,20700.0
2006-05-17 10:20:00,37.9,37.97,37.85,37.96,13200.0,36.9654,37.0337,36.9166,37.0239,13200.0
2006-05-17 10:30:00,37.94,37.95,37.9,37.94,21900.0,37.0044,37.0142,36.9654,37.0044,21900.0
2006-05-17 10:40:00,37.92,37.93,37.9,37.92,11100.0,36.9849,36.9947,36.9654,36.9849,11100.0
2006-05-17 10:50:00,37.91,37.92,37.85,37.88,32500.0,36.9752,36.9849,36.9166,36.9459,32500.0
2006-05-17 11:00:00,37.88,37.89,37.75,37.75,34400.0,36.9459,36.9556,36.8191,36.8191,34400.0
2006-05-17 11:10:00,37.75,37.76,37.65,37.72,14200.0,36.8191,36.8289,36.7216,36.7898,14200.0
2006-05-17 11:20:00,37.73,37.77,37.7,37.7,21000.0,36.7996,36.8386,36.7703,36.7703,21000.0
2006-05-17 11:30:00,37.7,37.86,37.67,37.86,16500.0,36.7703,36.9264,36.7411,36.9264,16500.0
2006-05-17 11:40:00,37.85,37.88,37.76,37.76,23600.0,36.9166,36.9459,36.8289,36.8289,23600.0
2006-05-17 11:50:00,37.75,37.84,37.7,37.8,20900.0,36.8191,36.9069,36.7703,36.8679,20900.0
2006-05-17 12:00:00,37.81,37.82,37.65,37.69,28800.0,36.8776,36.8874,36.7216,36.7606,28800.0
2006-05-17 12:10:00,37.67,37.8,37.66,37.77,19000.0,36.7411,36.8679,36.7313,36.8386,19000.0
2006-05-17 12:20:00,37.78,37.78,37.65,37.65,24800.0,36.8484,36.8484,36.7216,36.7216,24800.0
2006-05-17 12:30:00,37.65,37.76,37.65,37.74,17600.0,36.7216,36.8289,36.7216,36.8093,17600.0
2006-05-17 12:40:00,37.73,37.77,37.7,37.7,8700.0,36.7996,36.8386,36.7703,36.7703,8700.0
2006-05-17 12:50:00,37.7,37.73,37.66,37.72,14000.0,36.7703,36.7996,36.7313,36.7898,14000.0
2006-05-17 13:00:00,37.68,37.74,37.65,37.67,42500.0,36.7508,36.8093,36.7216,36.7411,42500.0
2006-05-17 13:10:00,37.69,37.7,37.6,37.61,25700.0,36.7606,36.7703,36.6728,36.6826,25700.0
2006-05-17 13:20:00,37.61,37.62,37.5,37.5,17100.0,36.6826,36.6923,36.5753,36.5753,17100.0
2006-05-17 13:30:00,37.5,37.5,37.36,37.43,23500.0,36.5753,36.5753,36.4387,36.507,23500.0
2006-05-17 13:40:00,37.43,37.48,37.4,37.48,24500.0,36.507,36.5558,36.4777,36.5558,24500.0
2006-05-17 13:50:00,37.48,37.54,37.48,37.51,16600.0,36.5558,36.6143,36.5558,36.585,16600.0
2006-05-17 14:00:00,37.51,37.52,37.47,37.5,32200.0,36.585,36.5948,36.546,36.5753,32200.0
2006-05-17 14:10:00,37.5,37.5,37.27,37.27,32100.0,36.5753,36.5753,36.3509,36.3509,32100.0
2006-05-17 14:20:00,37.28,37.4,37.16,37.16,101000.0,36.3607,36.4777,36.2436,36.2436,101000.0
2006-05-17 14:30:00,37.16,37.25,37.13,37.2,51800.0,36.2436,36.3314,36.2144,36.2827,51800.0
2006-05-17 14:40:00,37.2,37.25,37.17,37.17,22500.0,36.2827,36.3314,36.2534,36.2534,22500.0
2006-05-17 14:50:00,37.16,37.18,37.13,37.16,19700.0,36.2436,36.2632,36.2144,36.2436,19700.0
2006-05-17 15:00:00,37.15,37.16,36.93,37.02,50700.0,36.2339,36.2436,36.0193,36.1071,50700.0
2006-05-17 15:10:00,37.03,37.11,36.95,37.02,40800.0,36.1169,36.1949,36.0388,36.1071,40800.0
2006-05-17 15:20:00,37.03,37.03,36.91,36.92,26100.0,36.1169,36.1169,35.9998,36.0096,26100.0
2006-05-17 15:30:00,36.93,37.01,36.88,37.01,30200.0,36.0193,36.0973,35.9706,36.0973,30200.0
2006-05-17 15:40:00,37.01,37.03,36.92,36.98,78100.0,36.0973,36.1169,36.0096,36.0681,78100.0
2006-05-17 15:50:00,36.97,36.97,36.77,36.82,77500.0,36.0583,36.0583,35.8633,35.912,77500.0
2006-05-18 09:30:00,36.92,36.92,36.65,36.65,41700.0,36.0096,36.0096,35.7462,35.7462,41700.0
2006-05-18 09:40:00,36.59,36.87,36.48,36.86,23100.0,35.6877,35.9608,35.5804,35.951,23100.0
2006-05-18 09:50:00,36.83,36.83,36.75,36.76,196900.0,35.9218,35.9218,35.8438,35.8535,196900.0
2006-05-18 10:00:00,36.76,36.96,36.75,36.92,65000.0,35.8535,36.0486,35.8438,36.0096,65000.0
2006-05-18 10:10:00,36.92,36.93,36.85,36.88,15600.0,36.0096,36.0193,35.9413,35.9706,15600.0
2006-05-18 10:20:00,36.88,36.91,36.87,36.89,11700.0,35.9706,35.9998,35.9608,35.9803,11700.0
2006-05-18 10:30:00,36.89,36.92,36.88,36.91,59200.0,35.9803,36.0096,35.9706,35.9998,59200.0
2006-05-18 10:40:00,36.93,37.0,36.93,36.98,10100.0,36.0193,36.0876,36.0193,36.0681,10100.0
2006-05-18 10:50:00,36.98,36.98,36.86,36.9,6300.0,36.0681,36.0681,35.951,35.9901,6300.0
2006-05-18 11:00:00,36.87,36.87,36.81,36.85,5800.0,35.9608,35.9608,35.9023,35.9413,5800.0
2006-05-18 11:10:00,36.82,36.84,36.8,36.84,52000.0,35.912,35.9315,35.8925,35.9315,52000.0
2006-05-18 11:20:00,36.84,36.86,36.8,36.82,67600.0,35.9315,35.951,35.8925,35.912,67600.0
2006-05-18 11:30:00,36.83,36.92,36.83,36.9,5000.0,35.9218,36.0096,35.9218,35.9901,5000.0
2006-05-18 11:40:00,36.89,36.95,36.88,36.91,60000.0,35.9803,36.0388,35.9706,35.9998,60000.0
2006-05-18 11:50:00,36.91,36.91,36.75,36.8,8800.0,35.9998,35.9998,35.8438,35.8925,8800.0
2006-05-18 12:00:00,36.8,36.87,36.77,36.86,7900.0,35.8925,35.9608,35.8633,35.951,7900.0
2006-05-18 12:10:00,36.87,36.9,36.81,36.81,7600.0,35.9608,35.9901,35.9023,35.9023,7600.0
2006-05-18 12:20:00,36.81,36.88,36.81,36.86,9600.0,35.9023,35.9706,35.9023,35.951,9600.0
2006-05-18 12:30:00,36.86,36.87,36.84,36.85,6900.0,35.951,35.9608,35.9315,35.9413,6900.0
2006-05-18 12:40:00,36.86,36.86,36.75,36.78,5700.0,35.951,35.951,35.8438,35.873,5700.0
2006-05-18 12:50:00,36.79,36.8,36.75,36.8,4700.0,35.8828,35.8925,35.8438,35.8925,4700.0
2006-05-18 13:00:00,36.78,36.81,36.76,36.8,5200.0,35.873,35.9023,35.8535,35.8925,5200.0
2006-05-18 13:10:00,36.78,36.81,36.75,36.79,5500.0,35.873,35.9023,35.8438,35.8828,5500.0
2006-05-18 13:20:00,36.79,36.81,36.72,36.72,6800.0,35.8828,35.9023,35.8145,35.8145,6800.0
2006-05-18 13:30:00,36.73,36.74,36.69,36.71,9700.0,35.8243,35.834,35.7852,35.8047,9700.0
2006-05-18 13:40:00,36.71,36.74,36.69,36.73,7200.0,35.8047,35.834,35.7852,35.8243,7200.0
2006-05-18 13:50:00,36.73,36.73,36.71,36.72,7200.0,35.8243,35.8243,35.8047,35.8145,7200.0
2006-05-18 14:00:00,36.72,36.72,36.68,36.7,14400.0,35.8145,35.8145,35.7755,35.795,14400.0
2006-05-18 14:10:00,36.69,36.69,36.63,36.63,12400.0,35.7852,35.7852,35.7267,35.7267,12400.0
2006-05-18 14:20:00,36.64,36.69,36.64,36.65,10200.0,35.7365,35.7852,35.7365,35.7462,10200.0
2006-05-18 14:30:00,36.64,36.65,36.61,36.62,11500.0,35.7365,35.7462,35.7072,35.717,11500.0
2006-05-18 14:40:00,36.62,36.65,36.61,36.65,24000.0,35.717,35.7462,35.7072,35.7462,24000.0
2006-05-18 14:50:00,36.65,36.65,36.57,36.57,14300.0,35.7462,35.7462,35.6682,35.6682,14300.0
2006-05-18 15:00:00,36.57,36.57,36.54,36.56,14800.0,35.6682,35.6682,35.6389,35.6584,14800.0
2006-05-18 15:10:00,36.56,36.56,36.47,36.55,10600.0,35.6584,35.6584,35.5707,35.6487,10600.0
2006-05-18 15:20:00,36.55,36.56,36.4,36.4,22900.0,35.6487,35.6584,35.5024,35.5024,22900.0
2006-05-18 15:30:00,36.41,36.51,36.4,36.42,22700.0,35.5121,35.6097,35.5024,35.5219,22700.0
2006-05-18 15:40:00,36.44,36.51,36.41,36.47,33300.0,35.5414,35.6097,35.5121,35.5707,33300.0
2006-05-18 15:50:00,36.49,36.52,36.43,36.43,38800.0,35.5902,35.6194,35.5316,35.5316,38800.0
2006-05-19 09:30:00,36.65,36.97,36.65,36.85,27500.0,35.7462,36.0583,35.7462,35.9413,27500.0
2006-05-19 09:40:00,36.85,37.09,36.8,37.06,17000.0,35.9413,36.1754,35.8925,36.1461,17000.0
2006-05-19 09:50:00,37.05,37.08,36.91,36.97,22100.0,36.1364,36.1656,35.9998,36.0583,22100.0
2006-05-19 10:00:00,37.02,37.03,36.9,36.93,5600.0,36.1071,36.1169,35.9901,36.0193,5600.0
2006-05-19 10:10:00,36.96,37.05,36.95,37.0,6700.0,36.0486,36.1364,36.0388,36.0876,6700.0
2006-05-19 10:20:00,37.0,37.04,36.95,37.0,11400.0,36.0876,36.1266,36.0388,36.0876,11400.0
2006-05-19 10:30:00,37.02,37.09,37.02,37.09,19700.0,36.1071,36.1754,36.1071,36.1754,19700.0
2006-05-19 10:40:00,37.09,37.18,37.04,37.17,11000.0,36.1754,36.2632,36.1266,36.2534,11000.0
2006-05-19 10:50:00,37.16,37.2,37.1,37.14,19500.0,36.2436,36.2827,36.1851,36.2241,19500.0
2006-05-19 11:00:00,37.14,37.2,37.06,37.1,18000.0,36.2241,36.2827,36.1461,36.1851,18000.0
2006-05-19 11:10:00,37.09,37.1,36.9,36.95,18400.0,36.1754,36.1851,35.9901,36.0388,18400.0
2006-05-19 11:20:00,36.98,37.12,36.93,37.1,20400.0,36.0681,36.2046,36.0193,36.1851,20400.0
2006-05-19 11:30:00,37.11,37.14,36.96,36.98,14400.0,36.1949,36.2241,36.0486,36.0681,14400.0
2006-05-19 11:40:00,36.98,37.0,36.96,36.98,9000.0,36.0681,36.0876,36.0486,36.0681,9000.0
2006-05-19 11:50:00,36.98,37.06,36.98,37.03,13000.0,36.0681,36.1461,36.0681,36.1169,13000.0
2006-05-19 12:00:00,37.05,37.13,37.04,37.12,4100.0,36.1364,36.2144,36.1266,36.2046,4100.0
2006-05-19 12:10:00,37.14,37.15,37.05,37.06,17800.0,36.2241,36.2339,36.1364,36.1461,17800.0
2006-05-19 12:20:00,37.07,37.07,37.0,37.04,11000.0,36.1559,36.1559,36.0876,36.1266,11000.0
2006-05-19 12:30:00,37.05,37.09,37.03,37.08,2700.0,36.1364,36.1754,36.1169,36.1656,2700.0
2006-05-19 12:40:00,37.09,37.15,37.09,37.14,10800.0,36.1754,36.2339,36.1754,36.2241,10800.0
2006-05-19 12:50:00,37.12,37.2,37.09,37.19,12400.0,36.2046,36.2827,36.1754,36.2729,12400.0
2006-05-19 13:00:00,37.17,37.2,37.12,37.2,8700.0,36.2534,36.2827,36.2046,36.2827,8700.0
2006-05-19 13:10:00,37.19,37.21,37.08,37.19,10000.0,36.2729,36.2924,36.1656,36.2729,10000.0
2006-05-19 13:20:00,37.2,37.29,37.19,37.27,3600.0,36.2827,36.3704,36.2729,36.3509,3600.0
2006-05-19 13:30:00,37.27,37.31,37.19,37.26,11800.0,36.3509,36.3899,36.2729,36.3412,11800.0
2006-05-19 13:40:00,37.29,37.4,37.28,37.4,3900.0,36.3704,36.4777,36.3607,36.4777,3900.0
2006-05-19 13:50:00,37.39,37.4,37.29,37.31,10100.0,36.468,36.4777,36.3704,36.3899,10100.0
2006-05-19 14:00:00,37.3,37.31,37.2,37.22,2200.0,36.3802,36.3899,36.2827,36.3022,2200.0
2006-05-19 14:10:00,37.23,37.29,37.23,37.24,11000.0,36.3119,36.3704,36.3119,36.3217,11000.0
2006-05-19 14:20:00,37.24,37.31,37.24,37.3,9500.0,36.3217,36.3899,36.3217,36.3802,9500.0
2006-05-19 14:30:00,37.3,37.31,37.23,37.25,22900.0,36.3802,36.3899,36.3119,36.3314,22900.0
2006-05-19 14:40:00,37.24,37.27,37.06,37.09,37400.0,36.3217,36.3509,36.1461,36.1754,37400.0
2006-05-19 14:50:00,37.07,37.15,37.07,37.14,20800.0,36.1559,36.2339,36.1559,36.2241,20800.0
2006-05-19 15:00:00,37.14,37.16,37.07,37.1,24000.0,36.2241,36.2436,36.1559,36.1851,24000.0
2006-05-19 15:10:00,37.12,37.13,36.97,37.07,23300.0,36.2046,36.2144,36.0583,36.1559,23300.0
2006-05-19 15:20:00,37.08,37.24,37.05,37.24,13200.0,36.1656,36.3217,36.1364,36.3217,13200.0
2006-05-19 15:30:00,37.21,37.22,37.1,37.1,20500.0,36.2924,36.3022,36.1851,36.1851,20500.0
2006-05-19 15:40:00,37.08,37.09,37.0,37.09,11600.0,36.1656,36.1754,36.0876,36.1754,11600.0
2006-05-19 15:50:00,37.08,37.09,37.0,37.03,46400.0,36.1656,36.1754,36.0876,36.1169,46400.0
2006-05-22 09:30:00,36.92,36.93,36.78,36.81,27300.0,36.0096,36.0193,35.873,35.9023,27300.0
2006-05-22 09:40:00,36.86,36.92,36.5,36.5,17300.0,35.951,36.0096,35.5999,35.5999,17300.0
2006-05-22 09:50:00,36.53,36.53,36.25,36.33,35000.0,35.6292,35.6292,35.3561,35.4341,35000.0
2006-05-22 10:00:00,36.37,36.37,36.25,36.25,15800.0,35.4731,35.4731,35.3561,35.3561,15800.0
2006-05-22 10:10:00,36.26,36.33,36.2,36.33,15200.0,35.3658,35.4341,35.3073,35.4341,15200.0
2006-05-22 10:20:00,36.33,36.35,36.21,36.35,13000.0,35.4341,35.4536,35.3171,35.4536,13000.0
2006-05-22 10:30:00,36.33,36.65,36.33,36.61,22100.0,35.4341,35.7462,35.4341,35.7072,22100.0
2006-05-22 10:40:00,36.58,36.62,36.38,36.48,17300.0,35.678,35.717,35.4829,35.5804,17300.0
2006-05-22 10:50:00,36.44,36.6,36.44,36.6,8200.0,35.5414,35.6975,35.5414,35.6975,8200.0
2006-05-22 11:00:00,36.57,36.6,36.5,36.6,16400.0,35.6682,35.6975,35.5999,35.6975,16400.0
2006-05-22 11:10:00,36.61,36.66,36.5,36.52,15900.0,35.7072,35.756,35.5999,35.6194,15900.0
2006-05-22 11:20:00,36.53,36.59,36.5,36.59,10500.0,35.6292,35.6877,35.5999,35.6877,10500.0
2006-05-22 11:30:00,36.59,36.69,36.59,36.62,53500.0,35.6877,35.7852,35.6877,35.717,53500.0
2006-05-22 11:40:00,36.6,36.62,36.5,36.57,5300.0,35.6975,35.717,35.5999,35.6682,5300.0
2006-05-22 11:50:00,36.53,36.55,36.47,36.51,19300.0,35.6292,35.6487,35.5707,35.6097,19300.0
2006-05-22 12:00:00,36.55,36.78,36.55,36.72,13400.0,35.6487,35.873,35.6487,35.8145,13400.0
2006-05-22 12:10:00,36.71,36.78,36.61,36.61,8900.0,35.8047,35.873,35.7072,35.7072,8900.0
2006-05-22 12:20:00,36.61,36.64,36.45,36.47,10600.0,35.7072,35.7365,35.5512,35.5707,10600.0
2006-05-22 12:30:00,36.47,36.55,36.47,36.47,5900.0,35.5707,35.6487,35.5707,35.5707,5900.0
2006-05-22 12:40:00,36.48,36.6,36.48,36.57,9200.0,35.5804,35.6975,35.5804,35.6682,9200.0
2006-05-22 12:50:00,36.6,36.63,36.46,36.46,11700.0,35.6975,35.7267,35.5609,35.5609,11700.0
2006-05-22 13:00:00,36.49,36.55,36.46,36.47,6700.0,35.5902,35.6487,35.5609,35.5707,6700.0
2006-05-22 13:10:00,36.47,36.49,36.43,36.43,8900.0,35.5707,35.5902,35.5316,35.5316,8900.0
2006-05-22 13:20:00,36.44,36.51,36.42,36.46,14100.0,35.5414,35.6097,35.5219,35.5609,14100.0
2006-05-22 13:30:00,36.46,36.47,36.24,36.24,30400.0,35.5609,35.5707,35.3463,35.3463,30400.0
2006-05-22 13:40:00,36.24,36.3,36.19,36.19,33700.0,35.3463,35.4049,35.2976,35.2976,33700.0
2006-05-22 13:50:00,36.19,36.29,36.15,36.25,21400.0,35.2976,35.3951,35.2586,35.3561,21400.0
2006-05-22 14:00:00,36.27,36.28,36.13,36.24,20500.0,35.3756,35.3853,35.239,35.3463,20500.0
2006-05-22 14:10:00,36.22,36.47,36.22,36.46,9300.0,35.3268,35.5707,35.3268,35.5609,9300.0
2006-05-22 14:20:00,36.46,36.46,36.3,36.33,16000.0,35.5609,35.5609,35.4049,35.4341,16000.0
2006-05-22 14:30:00,36.33,36.39,36.24,36.38,17100.0,35.4341,35.4926,35.3463,35.4829,17100.0
2006-05-22 14:40:00,36.36,36.36,36.26,36.26,13400.0,35.4634,35.4634,35.3658,35.3658,13400.0
2006-05-22 14:50:00,36.31,36.36,36.25,36.36,8200.0,35.4146,35.4634,35.3561,35.4634,8200.0
2006-05-22 15:00:00,36.32,36.51,36.32,36.51,8800.0,35.4244,35.6097,35.4244,35.6097,8800.0
2006-05-22 15:10:00,36.51,36.6,36.48,36.6,9700.0,35.6097,35.6975,35.5804,35.6975,9700.0
2006-05-22 15:20:00,36.59,36.76,36.59,36.76,13300.0,35.6877,35.8535,35.6877,35.8535,13300.0
2006-05-22 15:30:00,36.75,36.76,36.71,36.74,12900.0,35.8438,35.8535,35.8047,35.834,12900.0
2006-05-22 15:40:00,36.75,36.75,36.57,36.64,24600.0,35.8438,35.8438,35.6682,35.7365,24600.0
2006-05-22 15:50:00,36.67,36.72,36.56,36.57,31200.0,35.7657,35.8145,35.6584,35.6682,31200.0
2006-05-23 09:30:00,36.59,36.66,36.3,36.3,43000.0,35.6877,35.756,35.4049,35.4049,43000.0
2006-05-23 09:40:00,36.34,36.43,36.29,36.4,12800.0,35.4439,35.5316,35.3951,35.5024,12800.0
2006-05-23 09:50:00,36.37,36.38,36.31,36.34,20400.0,35.4731,35.4829,35.4146,35.4439,20400.0
2006-05-23 10:00:00,36.35,36.45,36.33,36.41,15000.0,35.4536,35.5512,35.4341,35.5121,15000.0
2006-05-23 10:10:00,36.41,36.5,36.38,36.45,11800.0,35.5121,35.5999,35.4829,35.5512,11800.0
2006-05-23 10:20:00,36.45,36.48,36.45,36.47,15400.0,35.5512,35.5804,35.5512,35.5707,15400.0
2006-05-23 10:30:00,36.47,36.56,36.47,36.51,10700.0,35.5707,35.6584,35.5707,35.6097,10700.0
2006-05-23 10:40:00,36.51,36.55,36.47,36.51,29500.0,35.6097,35.6487,35.5707,35.6097,29500.0
2006-05-23 10:50:00,36.51,36.54,36.47,36.51,54000.0,35.6097,35.6389,35.5707,35.6097,54000.0
2006-05-23 11:00:00,36.51,36.52,36.45,36.45,13200.0,35.6097,35.6194,35.5512,35.5512,13200.0
2006-05-23 11:10:00,36.45,36.47,36.41,36.47,30500.0,35.5512,35.5707,35.5121,35.5707,30500.0
2006-05-23 11:20:00,36.48,36.48,36.4,36.45,66400.0,35.5804,35.5804,35.5024,35.5512,66400.0
2006-05-23 11:30:00,36.45,36.46,36.32,36.33,9900.0,35.5512,35.5609,35.4244,35.4341,9900.0
2006-05-23 11:40:00,36.34,36.36,36.11,36.12,14400.0,35.4439,35.4634,35.2195,35.2293,14400.0
2006-05-23 11:50:00,36.11,36.14,35.95,35.95,24200.0,35.2195,35.2488,35.0635,35.0635,24200.0
2006-05-23 12:00:00,35.94,36.07,35.93,36.07,21200.0,35.0537,35.1805,35.044,35.1805,21200.0
2006-05-23 12:10:00,36.05,36.15,36.05,36.15,13000.0,35.161,35.2586,35.161,35.2586,13000.0
2006-05-23 12:20:00,36.12,36.12,36.02,36.07,14000.0,35.2293,35.2293,35.1318,35.1805,14000.0
2006-05-23 12:30:00,36.07,36.14,36.05,36.14,15000.0,35.1805,35.2488,35.161,35.2488,15000.0
2006-05-23 12:40:00,36.14,36.24,36.14,36.21,8500.0,35.2488,35.3463,35.2488,35.3171,8500.0
2006-05-23 12:50:00,36.2,36.2,36.13,36.18,4700.0,35.3073,35.3073,35.239,35.2878,4700.0
2006-05-23 13:00:00,36.2,36.22,36.18,36.2,5800.0,35.3073,35.3268,35.2878,35.3073,5800.0
2006-05-23 13:10:00,36.2,36.24,36.15,36.16,18400.0,35.3073,35.3463,35.2586,35.2683,18400.0
2006-05-23 13:20:00,36.16,36.26,36.09,36.11,58000.0,35.2683,35.3658,35.2,35.2195,58000.0
2006-05-23 13:30:00,36.11,36.17,36.05,36.09,45400.0,35.2195,35.2781,35.161,35.2,45400.0
2006-05-23 13:40:00,36.07,36.1,35.96,36.01,34600.0,35.1805,35.2098,35.0732,35.122,34600.0
2006-05-23 13:50:00,36.02,36.07,35.95,35.97,11000.0,35.1318,35.1805,35.0635,35.083,11000.0
2006-05-23 14:00:00,35.99,36.04,35.97,36.0,25900.0,35.1025,35.1513,35.083,35.1123,25900.0
2006-05-23 14:10:00,36.02,36.02,35.9,35.98,17500.0,35.1318,35.1318,35.0147,35.0927,17500.0
2006-05-23 14:20:00,35.97,36.0,35.94,35.95,9700.0,35.083,35.1123,35.0537,35.0635,9700.0
2006-05-23 14:30:00,35.95,36.0,35.94,35.94,15100.0,35.0635,35.1123,35.0537,35.0537,15100.0
2006-05-23 14:40:00,35.93,35.93,35.82,35.82,11900.0,35.044,35.044,34.9367,34.9367,11900.0
2006-05-23 14:50:00,35.81,35.82,35.69,35.7,13800.0,34.9269,34.9367,34.8099,34.8197,13800.0
2006-05-23 15:00:00,35.7,35.82,35.68,35.75,28100.0,34.8197,34.9367,34.8001,34.8684,28100.0
2006-05-23 15:10:00,35.73,35.84,35.73,35.82,12200.0,34.8489,34.9562,34.8489,34.9367,12200.0
2006-05-23 15:20:00,35.82,35.83,35.75,35.79,48200.0,34.9367,34.9464,34.8684,34.9074,48200.0
2006-05-23 15:30:00,35.78,35.8,35.66,35.66,38000.0,34.8977,34.9172,34.7806,34.7806,38000.0
2006-05-23 15:40:00,35.66,35.68,35.54,35.57,77300.0,34.7806,34.8001,34.6636,34.6929,77300.0
2006-05-23 15:50:00,35.58,35.65,35.57,35.61,56700.0,34.7026,34.7709,34.6929,34.7319,56700.0
2006-05-24 09:30:00,35.51,35.71,35.44,35.45,37500.0,34.6343,34.8294,34.5661,34.5758,37500.0
2006-05-24 09:40:00,35.46,35.6,35.33,35.45,50900.0,34.5856,34.7221,34.4588,34.5758,50900.0
2006-05-24 09:50:00,35.49,35.56,35.41,35.45,51200.0,34.6148,34.6831,34.5368,34.5758,51200.0
2006-05-24 10:00:00,35.44,35.53,35.39,35.4,37600.0,34.5661,34.6538,34.5173,34.527,37600.0
2006-05-24 10:10:00,35.4,35.54,35.39,35.5,26400.0,34.527,34.6636,34.5173,34.6246,26400.0
2006-05-24 10:20:00,35.51,35.6,35.34,35.53,42200.0,34.6343,34.7221,34.4685,34.6538,42200.0
2006-05-24 10:30:00,35.53,35.56,35.4,35.5,65100.0,34.6538,34.6831,34.527,34.6246,65100.0
2006-05-24 10:40:00,35.5,35.51,35.42,35.46,61000.0,34.6246,34.6343,34.5466,34.5856,61000.0
2006-05-24 10:50:00,35.46,35.51,35.36,35.36,36800.0,34.5856,34.6343,34.488,34.488,36800.0
2006-05-24 11:00:00,35.35,35.45,35.13,35.16,128300.0,34.4783,34.5758,34.2637,34.293,128300.0
2006-05-24 11:10:00,35.15,35.17,35.01,35.03,82800.0,34.2832,34.3027,34.1467,34.1662,82800.0
2006-05-24 11:20:00,35.02,35.12,35.01,35.07,40900.0,34.1564,34.254,34.1467,34.2052,40900.0
2006-05-24 11:30:00,35.08,35.08,34.81,34.93,47700.0,34.2149,34.2149,33.9516,34.0686,47700.0
2006-05-24 11:40:00,34.93,34.97,34.89,34.96,26800.0,34.0686,34.1077,34.0296,34.0979,26800.0
2006-05-24 11:50:00,34.96,35.2,34.96,35.16,48800.0,34.0979,34.332,34.0979,34.293,48800.0
2006-05-24 12:00:00,35.15,35.27,35.14,35.24,28800.0,34.2832,34.4003,34.2735,34.371,28800.0
2006-05-24 12:10:00,35.24,35.32,35.19,35.31,18200.0,34.371,34.449,34.3222,34.4393,18200.0
2006-05-24 12:20:00,35.32,35.34,35.25,35.27,21500.0,34.449,34.4685,34.3807,34.4003,21500.0
2006-05-24 12:30:00,35.25,35.32,35.25,35.27,10900.0,34.3807,34.449,34.3807,34.4003,10900.0
2006-05-24 12:40:00,35.27,35.3,35.2,35.23,15900.0,34.4003,34.4295,34.332,34.3612,15900.0
2006-05-24 12:50:00,35.22,35.32,35.2,35.2,18900.0,34.3515,34.449,34.332,34.332,18900.0
2006-05-24 13:00:00,35.2,35.2,35.08,35.16,11200.0,34.332,34.332,34.2149,34.293,11200.0
2006-05-24 13:10:00,35.17,35.23,35.17,35.18,7100.0,34.3027,34.3612,34.3027,34.3125,7100.0
2006-05-24 13:20:00,35.18,35.2,35.0,35.02,9200.0,34.3125,34.332,34.1369,34.1564,9200.0
2006-05-24 13:30:00,35.01,35.06,34.95,35.01,16300.0,34.1467,34.1954,34.0881,34.1467,16300.0
2006-05-24 13:40:00,35.01,35.25,35.01,35.2,15800.0,34.1467,34.3807,34.1467,34.332,15800.0
2006-05-24 13:50:00,35.17,35.28,35.11,35.27,15300.0,34.3027,34.41,34.2442,34.4003,15300.0
2006-05-24 14:00:00,35.23,35.36,35.19,35.25,20500.0,34.3612,34.488,34.3222,34.3807,20500.0
2006-05-24 14:10:00,35.27,35.31,35.23,35.25,19400.0,34.4003,34.4393,34.3612,34.3807,19400.0
2006-05-24 14:20:00,35.25,35.27,34.88,34.88,12600.0,34.3807,34.4003,34.0199,34.0199,12600.0
2006-05-24 14:30:00,34.92,35.03,34.9,35.01,40600.0,34.0589,34.1662,34.0394,34.1467,40600.0
2006-05-24 14:40:00,34.98,35.09,34.98,35.06,30900.0,34.1174,34.2247,34.1174,34.1954,30900.0
2006-05-24 14:50:00,35.1,35.16,35.0,35.15,27100.0,34.2344,34.293,34.1369,34.2832,27100.0
2006-05-24 15:00:00,35.18,35.3,35.12,35.29,28700.0,34.3125,34.4295,34.254,34.4198,28700.0
2006-05-24 15:10:00,35.29,35.29,35.17,35.21,20500.0,34.4198,34.4198,34.3027,34.3417,20500.0
2006-05-24 15:20:00,35.22,35.28,35.22,35.24,13800.0,34.3515,34.41,34.3515,34.371,13800.0
2006-05-24 15:30:00,35.25,35.37,35.23,35.36,30000.0,34.3807,34.4978,34.3612,34.488,30000.0
2006-05-24 15:40:00,35.36,35.46,35.34,35.44,36800.0,34.488,34.5856,34.4685,34.5661,36800.0
2006-05-24 15:50:00,35.45,35.45,35.32,35.4,42700.0,34.5758,34.5758,34.449,34.527,42700.0
2006-05-25 09:30:00,35.52,35.58,35.51,35.51,8800.0,34.6441,34.7026,34.6343,34.6343,8800.0
2006-05-25 09:40:00,35.5,35.62,35.5,35.62,7800.0,34.6246,34.7416,34.6246,34.7416,7800.0
2006-05-25 09:50:00,35.69,35.77,35.59,35.59,9800.0,34.8099,34.8879,34.7124,34.7124,9800.0
2006-05-25 10:00:00,35.64,35.7,35.57,35.69,10700.0,34.7611,34.8197,34.6929,34.8099,10700.0
2006-05-25 10:10:00,35.69,35.8,35.67,35.77,10800.0,34.8099,34.9172,34.7904,34.8879,10800.0
2006-05-25 10:20:00,35.77,35.79,35.66,35.76,8400.0,34.8879,34.9074,34.7806,34.8782,8400.0
2006-05-25 10:30:00,35.76,35.78,35.71,35.74,4100.0,34.8782,34.8977,34.8294,34.8587,4100.0
2006-05-25 10:40:00,35.74,35.75,35.65,35.65,6200.0,34.8587,34.8684,34.7709,34.7709,6200.0
2006-05-25 10:50:00,35.65,35.7,35.64,35.64,7700.0,34.7709,34.8197,34.7611,34.7611,7700.0
2006-05-25 11:00:00,35.63,35.67,35.62,35.67,5900.0,34.7514,34.7904,34.7416,34.7904,5900.0
2006-05-25 11:10:00,35.68,35.69,35.64,35.66,5700.0,34.8001,34.8099,34.7611,34.7806,5700.0
2006-05-25 11:20:00,35.65,35.67,35.63,35.63,3800.0,34.7709,34.7904,34.7514,34.7514,3800.0
2006-05-25 11:30:00,35.63,35.68,35.63,35.66,6000.0,34.7514,34.8001,34.7514,34.7806,6000.0
2006-05-25 11:40:00,35.65,35.7,35.65,35.7,4400.0,34.7709,34.8197,34.7709,34.8197,4400.0
2006-05-25 11:50:00,35.7,35.7,35.66,35.68,4200.0,34.8197,34.8197,34.7806,34.8001,4200.0
2006-05-25 12:00:00,35.7,35.7,35.65,35.69,8300.0,34.8197,34.8197,34.7709,34.8099,8300.0
2006-05-25 12:10:00,35.69,35.74,35.69,35.72,4700.0,34.8099,34.8587,34.8099,34.8392,4700.0
2006-05-25 12:20:00,35.73,35.74,35.7,35.73,4000.0,34.8489,34.8587,34.8197,34.8489,4000.0
2006-05-25 12:30:00,35.72,35.73,35.67,35.68,6300.0,34.8392,34.8489,34.7904,34.8001,6300.0
2006-05-25 12:40:00,35.69,35.71,35.69,35.71,1700.0,34.8099,34.8294,34.8099,34.8294,1700.0
2006-05-25 12:50:00,35.71,35.72,35.69,35.69,5300.0,34.8294,34.8392,34.8099,34.8099,5300.0
2006-05-25 13:00:00,35.69,35.71,35.68,35.69,32900.0,34.8099,34.8294,34.8001,34.8099,32900.0
2006-05-25 13:10:00,35.69,35.71,35.68,35.71,5000.0,34.8099,34.8294,34.8001,34.8294,5000.0
2006-05-25 13:20:00,35.72,35.73,35.69,35.72,5500.0,34.8392,34.8489,34.8099,34.8392,5500.0
2006-05-25 13:30:00,35.72,35.73,35.7,35.7,6700.0,34.8392,34.8489,34.8197,34.8197,6700.0
2006-05-25 13:40:00,35.69,35.74,35.69,35.73,6600.0,34.8099,34.8587,34.8099,34.8489,6600.0
2006-05-25 13:50:00,35.74,35.74,35.7,35.71,11800.0,34.8587,34.8587,34.8197,34.8294,11800.0
2006-05-25 14:00:00,35.72,35.82,35.71,35.82,16700.0,34.8392,34.9367,34.8294,34.9367,16700.0
2006-05-25 14:10:00,35.83,35.94,35.81,35.84,20700.0,34.9464,35.0537,34.9269,34.9562,20700.0
2006-05-25 14:20:00,35.85,35.91,35.85,35.9,16700.0,34.966,35.0245,34.966,35.0147,16700.0
2006-05-25 14:30:00,35.91,35.92,35.8,35.84,17400.0,35.0245,35.0342,34.9172,34.9562,17400.0
2006-05-25 14:40:00,35.85,35.86,35.81,35.86,11900.0,34.966,34.9757,34.9269,34.9757,11900.0
2006-05-25 14:50:00,35.86,35.89,35.85,35.87,11900.0,34.9757,35.005,34.966,34.9855,11900.0
2006-05-25 15:00:00,35.88,35.92,35.79,35.88,14900.0,34.9952,35.0342,34.9074,34.9952,14900.0
2006-05-25 15:10:00,35.88,35.94,35.86,35.93,24900.0,34.9952,35.0537,34.9757,35.044,24900.0
2006-05-25 15:20:00,35.92,35.96,35.89,35.95,14700.0,35.0342,35.0732,35.005,35.0635,14700.0
2006-05-25 15:30:00,35.95,36.09,35.95,36.07,18900.0,35.0635,35.2,35.0635,35.1805,18900.0
2006-05-25 15:40:00,36.07,36.07,35.89,35.89,21600.0,35.1805,35.1805,35.005,35.005,21600.0
2006-05-25 15:50:00,35.89,36.11,35.89,36.07,34700.0,35.005,35.2195,35.005,35.1805,34700.0
2006-05-26 09:30:00,36.0,36.1,36.0,36.04,19000.0,35.1123,35.2098,35.1123,35.1513,19000.0
2006-05-26 09:40:00,36.01,36.01,35.86,35.89,2500.0,35.122,35.122,34.9757,35.005,2500.0
2006-05-26 09:50:00,35.87,36.0,35.87,36.0,1200.0,34.9855,35.1123,34.9855,35.1123,1200.0
2006-05-26 10:00:00,36.02,36.1,35.99,36.04,4700.0,35.1318,35.2098,35.1025,35.1513,4700.0
2006-05-26 10:10:00,36.0,36.01,35.95,36.0,4900.0,35.1123,35.122,35.0635,35.1123,4900.0
2006-05-26 10:20:00,35.99,35.99,35.95,35.95,1200.0,35.1025,35.1025,35.0635,35.0635,1200.0
2006-05-26 10:30:00,35.93,35.93,35.82,35.83,2400.0,35.044,35.044,34.9367,34.9464,2400.0
2006-05-26 10:40:00,35.83,35.86,35.82,35.83,48300.0,34.9464,34.9757,34.9367,34.9464,48300.0
2006-05-26 10:50:00,35.81,35.9,35.79,35.9,3500.0,34.9269,35.0147,34.9074,35.0147,3500.0
2006-05-26 11:00:00,35.9,35.97,35.89,35.95,3400.0,35.0147,35.083,35.005,35.0635,3400.0
2006-05-26 11:10:00,35.98,36.08,35.98,36.08,4400.0,35.0927,35.1903,35.0927,35.1903,4400.0
2006-05-26 11:20:00,36.1,36.18,36.08,36.18,6600.0,35.2098,35.2878,35.1903,35.2878,6600.0
2006-05-26 11:30:00,36.16,36.25,36.16,36.2,8200.0,35.2683,35.3561,35.2683,35.3073,8200.0
2006-05-26 11:40:00,36.19,36.2,36.18,36.18,4400.0,35.2976,35.3073,35.2878,35.2878,4400.0
2006-05-26 11:50:00,36.17,36.18,36.15,36.16,3200.0,35.2781,35.2878,35.2586,35.2683,3200.0
2006-05-26 12:00:00,36.16,36.18,36.15,36.15,2900.0,35.2683,35.2878,35.2586,35.2586,2900.0
2006-05-26 12:10:00,36.15,36.15,36.12,36.12,3100.0,35.2586,35.2586,35.2293,35.2293,3100.0
2006-05-26 12:20:00,36.12,36.21,36.12,36.19,4900.0,35.2293,35.3171,35.2293,35.2976,4900.0
2006-05-26 12:30:00,36.2,36.23,36.15,36.15,5600.0,35.3073,35.3366,35.2586,35.2586,5600.0
2006-05-26 12:40:00,36.15,36.19,36.14,36.18,3200.0,35.2586,35.2976,35.2488,35.2878,3200.0
2006-05-26 12:50:00,36.18,36.22,36.18,36.21,2100.0,35.2878,35.3268,35.2878,35.3171,2100.0
2006-05-26 13:00:00,36.2,36.2,36.09,36.09,2100.0,35.3073,35.3073,35.2,35.2,2100.0
2006-05-26 13:10:00,36.14,36.17,36.1,36.1,2600.0,35.2488,35.2781,35.2098,35.2098,2600.0
2006-05-26 13:20:00,36.1,36.1,36.09,36.09,2700.0,35.2098,35.2098,35.2,35.2,2700.0
2006-05-26 13:30:00,36.07,36.09,36.05,36.05,1800.0,35.1805,35.2,35.161,35.161,1800.0
2006-05-26 13:40:00,36.05,36.08,36.05,36.08,4200.0,35.161,35.1903,35.161,35.1903,4200.0
2006-05-26 13:50:00,36.07,36.07,36.04,36.05,1700.0,35.1805,35.1805,35.1513,35.161,1700.0
2006-05-26 14:00:00,36.04,36.05,36.01,36.01,1300.0,35.1513,35.161,35.122,35.122,1300.0
2006-05-26 14:10:00,36.01,36.04,35.99,36.01,6200.0,35.122,35.1513,35.1025,35.122,6200.0
2006-05-26 14:20:00,36.01,36.02,36.0,36.01,3700.0,35.122,35.1318,35.1123,35.122,3700.0
2006-05-26 14:30:00,36.01,36.04,36.01,36.03,2800.0,35.122,35.1513,35.122,35.1415,2800.0
2006-05-26 14:40:00,36.03,36.04,35.99,36.0,5300.0,35.1415,35.1513,35.1025,35.1123,5300.0
2006-05-26 14:50:00,36.0,36.01,35.99,35.99,2000.0,35.1123,35.122,35.1025,35.1025,2000.0
2006-05-26 15:00:00,35.98,35.98,35.95,35.96,3100.0,35.0927,35.0927,35.0635,35.0732,3100.0
2006-05-26 15:10:00,35.96,35.96,35.92,35.92,4300.0,35.0732,35.0732,35.0342,35.0342,4300.0
2006-05-26 15:20:00,35.92,35.94,35.9,35.94,4400.0,35.0342,35.0537,35.0147,35.0537,4400.0
2006-05-26 15:30:00,35.95,36.09,35.95,36.07,9100.0,35.0635,35.2,35.0635,35.1805,9100.0
2006-05-26 15:40:00,36.07,36.12,36.04,36.11,11500.0,35.1805,35.2293,35.1513,35.2195,11500.0
2006-05-26 15:50:00,36.12,36.12,36.05,36.07,39500.0,35.2293,35.2293,35.161,35.1805,39500.0
2006-05-30 09:30:00,36.11,36.11,35.68,35.7,9000.0,35.2195,35.2195,34.8001,34.8197,9000.0
2006-05-30 09:40:00,35.65,35.71,35.4,35.42,10900.0,34.7709,34.8294,34.527,34.5466,10900.0
2006-05-30 09:50:00,35.42,35.69,35.42,35.64,9100.0,34.5466,34.8099,34.5466,34.7611,9100.0
2006-05-30 10:00:00,35.65,35.68,35.65,35.67,8300.0,34.7709,34.8001,34.7709,34.7904,8300.0
2006-05-30 10:10:00,35.66,35.75,35.65,35.7,8500.0,34.7806,34.8684,34.7709,34.8197,8500.0
2006-05-30 10:20:00,35.68,35.71,35.64,35.71,23300.0,34.8001,34.8294,34.7611,34.8294,23300.0
2006-05-30 10:30:00,35.69,35.71,35.65,35.65,13800.0,34.8099,34.8294,34.7709,34.7709,13800.0
2006-05-30 10:40:00,35.67,35.76,35.66,35.73,8100.0,34.7904,34.8782,34.7806,34.8489,8100.0
2006-05-30 10:50:00,35.75,35.75,35.7,35.7,4300.0,34.8684,34.8684,34.8197,34.8197,4300.0
2006-05-30 11:00:00,35.71,35.72,35.66,35.7,4300.0,34.8294,34.8392,34.7806,34.8197,4300.0
2006-05-30 11:10:00,35.7,35.7,35.62,35.65,12900.0,34.8197,34.8197,34.7416,34.7709,12900.0
2006-05-30 11:20:00,35.65,35.67,35.59,35.6,8100.0,34.7709,34.7904,34.7124,34.7221,8100.0
2006-05-30 11:30:00,35.6,35.63,35.58,35.63,8500.0,34.7221,34.7514,34.7026,34.7514,8500.0
2006-05-30 11:40:00,35.61,35.64,35.6,35.61,2400.0,34.7319,34.7611,34.7221,34.7319,2400.0
2006-05-30 11:50:00,35.6,35.62,35.54,35.6,7800.0,34.7221,34.7416,34.6636,34.7221,7800.0
2006-05-30 12:00:00,35.59,35.63,35.56,35.56,8100.0,34.7124,34.7514,34.6831,34.6831,8100.0
2006-05-30 12:10:00,35.57,35.64,35.54,35.64,7700.0,34.6929,34.7611,34.6636,34.7611,7700.0
2006-05-30 12:20:00,35.67,35.84,35.67,35.82,11900.0,34.7904,34.9562,34.7904,34.9367,11900.0
2006-05-30 12:30:00,35.81,35.81,35.74,35.79,9800.0,34.9269,34.9269,34.8587,34.9074,9800.0
2006-05-30 12:40:00,35.79,35.84,35.79,35.83,9200.0,34.9074,34.9562,34.9074,34.9464,9200.0
2006-05-30 12:50:00,35.83,35.84,35.75,35.78,8400.0,34.9464,34.9562,34.8684,34.8977,8400.0
2006-05-30 13:00:00,35.77,35.83,35.74,35.83,10200.0,34.8879,34.9464,34.8587,34.9464,10200.0
2006-05-30 13:10:00,35.85,35.85,35.73,35.75,9800.0,34.966,34.966,34.8489,34.8684,9800.0
2006-05-30 13:20:00,35.75,35.77,35.71,35.73,6900.0,34.8684,34.8879,34.8294,34.8489,6900.0
2006-05-30 13:30:00,35.73,35.86,35.73,35.85,13700.0,34.8489,34.9757,34.8489,34.966,13700.0
2006-05-30 13:40:00,35.85,35.91,35.85,35.86,15000.0,34.966,35.0245,34.966,34.9757,15000.0
2006-05-30 13:50:00,35.85,36.02,35.85,36.02,15200.0,34.966,35.1318,34.966,35.1318,15200.0
2006-05-30 14:00:00,36.0,36.05,36.0,36.02,32400.0,35.1123,35.161,35.1123,35.1318,32400.0
2006-05-30 14:10:00,36.03,36.17,36.03,36.15,21200.0,35.1415,35.2781,35.1415,35.2586,21200.0
2006-05-30 14:20:00,36.14,36.14,36.05,36.08,16300.0,35.2488,35.2488,35.161,35.1903,16300.0
2006-05-30 14:30:00,36.08,36.15,36.08,36.15,36000.0,35.1903,35.2586,35.1903,35.2586,36000.0
2006-05-30 14:40:00,36.15,36.15,36.04,36.05,11800.0,35.2586,35.2586,35.1513,35.161,11800.0
2006-05-30 14:50:00,36.02,36.02,35.98,35.98,9400.0,35.1318,35.1318,35.0927,35.0927,9400.0
2006-05-30 15:00:00,35.98,36.08,35.97,35.97,22900.0,35.0927,35.1903,35.083,35.083,22900.0
2006-05-30 15:10:00,35.95,35.98,35.83,35.84,11100.0,35.0635,35.0927,34.9464,34.9562,11100.0
2006-05-30 15:20:00,35.83,35.83,35.77,35.8,19600.0,34.9464,34.9464,34.8879,34.9172,19600.0
2006-05-30 15:30:00,35.81,35.85,35.81,35.85,54700.0,34.9269,34.966,34.9269,34.966,54700.0
2006-05-30 15:40:00,35.86,35.89,35.81,35.82,22900.0,34.9757,35.005,34.9269,34.9367,22900.0
2006-05-30 15:50:00,35.82,35.84,35.77,35.77,28800.0,34.9367,34.9562,34.8879,34.8879,28800.0
2006-05-31 09:30:00,35.87,35.96,35.87,35.96,49600.0,34.9855,35.0732,34.9855,35.0732,49600.0
2006-05-31 09:40:00,35.97,36.07,35.81,35.81,10500.0,35.083,35.1805,34.9269,34.9269,10500.0
2006-05-31 09:50:00,35.8,35.89,35.72,35.75,16000.0,34.9172,35.005,34.8392,34.8684,16000.0
2006-05-31 10:00:00,35.76,35.88,35.75,35.77,35700.0,34.8782,34.9952,34.8684,34.8879,35700.0
2006-05-31 10:10:00,35.8,35.81,35.76,35.78,27800.0,34.9172,34.9269,34.8782,34.8977,27800.0
2006-05-31 10:20:00,35.79,35.8,35.78,35.8,8300.0,34.9074,34.9172,34.8977,34.9172,8300.0
2006-05-31 10:30:00,35.8,35.99,35.8,35.83,105500.0,34.9172,35.1025,34.9172,34.9464,105500.0
2006-05-31 10:40:00,35.81,36.08,35.8,36.08,31200.0,34.9269,35.1903,34.9172,35.1903,31200.0
2006-05-31 10:50:00,36.1,36.17,36.1,36.17,3000.0,35.2098,35.2781,35.2098,35.2781,3000.0
2006-05-31 11:00:00,36.17,36.24,36.1,36.12,10300.0,35.2781,35.3463,35.2098,35.2293,10300.0
2006-05-31 11:10:00,36.11,36.11,36.03,36.05,5500.0,35.2195,35.2195,35.1415,35.161,5500.0
2006-05-31 11:20:00,36.05,36.14,36.05,36.09,11200.0,35.161,35.2488,35.161,35.2,11200.0
2006-05-31 11:30:00,36.1,36.12,36.06,36.06,7700.0,35.2098,35.2293,35.1708,35.1708,7700.0
2006-05-31 11:40:00,36.06,36.06,35.98,35.99,5500.0,35.1708,35.1708,35.0927,35.1025,5500.0
2006-05-31 11:50:00,35.99,35.99,35.95,35.95,5100.0,35.1025,35.1025,35.0635,35.0635,5100.0
2006-05-31 12:00:00,35.97,35.97,35.93,35.93,3300.0,35.083,35.083,35.044,35.044,3300.0
2006-05-31 12:10:00,35.94,35.98,35.94,35.95,9100.0,35.0537,35.0927,35.0537,35.0635,9100.0
2006-05-31 12:20:00,35.94,36.0,35.94,35.99,8000.0,35.0537,35.1123,35.0537,35.1025,8000.0
2006-05-31 12:30:00,35.99,35.99,35.95,35.95,13500.0,35.1025,35.1025,35.0635,35.0635,13500.0
2006-05-31 12:40:00,35.95,35.96,35.9,35.9,4200.0,35.0635,35.0732,35.0147,35.0147,4200.0
2006-05-31 12:50:00,35.9,35.93,35.83,35.84,9500.0,35.0147,35.044,34.9464,34.9562,9500.0
2006-05-31 13:00:00,35.84,35.85,35.8,35.85,48800.0,34.9562,34.966,34.9172,34.966,48800.0
2006-05-31 13:10:00,35.83,35.84,35.83,35.83,4200.0,34.9464,34.9562,34.9464,34.9464,4200.0
2006-05-31 13:20:00,35.82,35.83,35.81,35.83,3400.0,34.9367,34.9464,34.9269,34.9464,3400.0
2006-05-31 13:30:00,35.82,35.9,35.8,35.82,25200.0,34.9367,35.0147,34.9172,34.9367,25200.0
2006-05-31 13:40:00,35.81,35.82,35.77,35.78,8000.0,34.9269,34.9367,34.8879,34.8977,8000.0
2006-05-31 13:50:00,35.78,35.78,35.65,35.7,52100.0,34.8977,34.8977,34.7709,34.8197,52100.0
2006-05-31 14:00:00,35.71,35.72,35.67,35.69,43500.0,34.8294,34.8392,34.7904,34.8099,43500.0
2006-05-31 14:10:00,35.7,35.72,35.63,35.63,23100.0,34.8197,34.8392,34.7514,34.7514,23100.0
2006-05-31 14:20:00,35.63,35.7,35.62,35.68,9900.0,34.7514,34.8197,34.7416,34.8001,9900.0
2006-05-31 14:30:00,35.68,35.75,35.67,35.68,26500.0,34.8001,34.8684,34.7904,34.8001,26500.0
2006-05-31 14:40:00,35.69,35.7,35.59,35.65,10200.0,34.8099,34.8197,34.7124,34.7709,10200.0
2006-05-31 14:50:00,35.65,35.65,35.6,35.63,7700.0,34.7709,34.7709,34.7221,34.7514,7700.0
2006-05-31 15:00:00,35.62,35.66,35.61,35.62,6100.0,34.7416,34.7806,34.7319,34.7416,6100.0
2006-05-31 15:10:00,35.62,35.65,35.62,35.65,9100.0,34.7416,34.7709,34.7416,34.7709,9100.0
2006-05-31 15:20:00,35.64,35.68,35.59,35.61,26200.0,34.7611,34.8001,34.7124,34.7319,26200.0
2006-05-31 15:30:00,35.6,35.6,35.49,35.58,32400.0,34.7221,34.7221,34.6148,34.7026,32400.0
2006-05-31 15:40:00,35.55,35.6,35.5,35.56,32000.0,34.6733,34.7221,34.6246,34.6831,32000.0
2006-05-31 15:50:00,35.56,35.6,35.54,35.58,48400.0,34.6831,34.7221,34.6636,34.7026,48400.0
2006-06-01 09:30:00,35.56,35.71,35.5,35.63,11600.0,34.6831,34.8294,34.6246,34.7514,11600.0
2006-06-01 09:40:00,35.68,35.74,35.42,35.71,26200.0,34.8001,34.8587,34.5466,34.8294,26200.0
2006-06-01 09:50:00,35.7,35.7,35.46,35.58,18700.0,34.8197,34.8197,34.5856,34.7026,18700.0
2006-06-01 10:00:00,35.56,35.73,35.53,35.53,17200.0,34.6831,34.8489,34.6538,34.6538,17200.0
2006-06-01 10:10:00,35.53,35.7,35.48,35.66,15700.0,34.6538,34.8197,34.6051,34.7806,15700.0
2006-06-01 10:20:00,35.66,35.7,35.53,35.53,11100.0,34.7806,34.8197,34.6538,34.6538,11100.0
2006-06-01 10:30:00,35.55,35.65,35.54,35.65,15500.0,34.6733,34.7709,34.6636,34.7709,15500.0
2006-06-01 10:40:00,35.65,35.7,35.63,35.63,8000.0,34.7709,34.8197,34.7514,34.7514,8000.0
2006-06-01 10:50:00,35.63,35.64,35.53,35.6,9500.0,34.7514,34.7611,34.6538,34.7221,9500.0
2006-06-01 11:00:00,35.59,35.66,35.58,35.62,13500.0,34.7124,34.7806,34.7026,34.7416,13500.0
2006-06-01 11:10:00,35.62,35.77,35.62,35.77,8100.0,34.7416,34.8879,34.7416,34.8879,8100.0
2006-06-01 11:20:00,35.78,35.81,35.7,35.81,5400.0,34.8977,34.9269,34.8197,34.9269,5400.0
2006-06-01 11:30:00,35.81,35.86,35.79,35.79,9900.0,34.9269,34.9757,34.9074,34.9074,9900.0
2006-06-01 11:40:00,35.78,35.78,35.66,35.66,8500.0,34.8977,34.8977,34.7806,34.7806,8500.0
2006-06-01 11:50:00,35.65,35.67,35.61,35.63,11700.0,34.7709,34.7904,34.7319,34.7514,11700.0
2006-06-01 12:00:00,35.62,35.7,35.62,35.68,19900.0,34.7416,34.8197,34.7416,34.8001,19900.0
2006-06-01 12:10:00,35.68,35.68,35.64,35.65,11300.0,34.8001,34.8001,34.7611,34.7709,11300.0
2006-06-01 12:20:00,35.65,35.66,35.63,35.66,8600.0,34.7709,34.7806,34.7514,34.7806,8600.0
2006-06-01 12:30:00,35.67,35.69,35.64,35.68,13800.0,34.7904,34.8099,34.7611,34.8001,13800.0
2006-06-01 12:40:00,35.7,35.73,35.67,35.67,19200.0,34.8197,34.8489,34.7904,34.7904,19200.0
2006-06-01 12:50:00,35.67,35.87,35.66,35.87,22800.0,34.7904,34.9855,34.7806,34.9855,22800.0
2006-06-01 13:00:00,35.88,35.94,35.88,35.91,9100.0,34.9952,35.0537,34.9952,35.0245,9100.0
2006-06-01 13:10:00,35.91,35.94,35.91,35.92,6400.0,35.0245,35.0537,35.0245,35.0342,6400.0
2006-06-01 13:20:00,35.92,35.94,35.92,35.94,4300.0,35.0342,35.0537,35.0342,35.0537,4300.0
2006-06-01 13:30:00,35.94,35.94,35.88,35.88,7500.0,35.0537,35.0537,34.9952,34.9952,7500.0
2006-06-01 13:40:00,35.89,35.95,35.89,35.94,7500.0,35.005,35.0635,35.005,35.0537,7500.0
2006-06-01 13:50:00,35.94,35.99,35.94,35.96,6700.0,35.0537,35.1025,35.0537,35.0732,6700.0
2006-06-01 14:00:00,35.95,35.97,35.95,35.96,10500.0,35.0635,35.083,35.0635,35.0732,10500.0
2006-06-01 14:10:00,35.96,35.98,35.94,35.96,8700.0,35.0732,35.0927,35.0537,35.0732,8700.0
2006-06-01 14:20:00,35.97,35.99,35.89,35.9,10500.0,35.083,35.1025,35.005,35.0147,10500.0
2006-06-01 14:30:00,35.9,35.93,35.9,35.93,7200.0,35.0147,35.044,35.0147,35.044,7200.0
2006-06-01 14:40:00,35.93,36.05,35.93,36.05,12000.0,35.044,35.161,35.044,35.161,12000.0
2006-06-01 14:50:00,36.06,36.17,36.05,36.16,12300.0,35.1708,35.2781,35.161,35.2683,12300.0
2006-06-01 15:00:00,36.16,36.31,36.16,36.31,29800.0,35.2683,35.4146,35.2683,35.4146,29800.0
2006-06-01 15:10:00,36.31,36.48,36.31,36.47,65100.0,35.4146,35.5804,35.4146,35.5707,65100.0
2006-06-01 15:20:00,36.47,36.62,36.47,36.62,42700.0,35.5707,35.717,35.5707,35.717,42700.0
2006-06-01 15:30:00,36.62,36.66,36.54,36.61,60000.0,35.717,35.756,35.6389,35.7072,60000.0
2006-06-01 15:40:00,36.59,36.63,36.48,36.48,29700.0,35.6877,35.7267,35.5804,35.5804,29700.0
2006-06-01 15:50:00,36.48,36.51,36.45,36.5,56600.0,35.5804,35.6097,35.5512,35.5999,56600.0
2006-06-02 09:30:00,36.67,36.78,36.61,36.73,11000.0,35.7657,35.873,35.7072,35.8243,11000.0
2006-06-02 09:40:00,36.73,36.73,36.45,36.45,7100.0,35.8243,35.8243,35.5512,35.5512,7100.0
2006-06-02 09:50:00,36.46,36.46,36.11,36.17,29700.0,35.5609,35.5609,35.2195,35.2781,29700.0
2006-06-02 10:00:00,36.13,36.3,36.13,36.29,5300.0,35.239,35.4049,35.239,35.3951,5300.0
2006-06-02 10:10:00,36.3,36.35,36.29,36.31,21900.0,35.4049,35.4536,35.3951,35.4146,21900.0
2006-06-02 10:20:00,36.31,36.45,36.29,36.42,5500.0,35.4146,35.5512,35.3951,35.5219,5500.0
2006-06-02 10:30:00,36.42,36.45,36.26,36.27,8800.0,35.5219,35.5512,35.3658,35.3756,8800.0
2006-06-02 10:40:00,36.27,36.33,36.27,36.29,4900.0,35.3756,35.4341,35.3756,35.3951,4900.0
2006-06-02 10:50:00,36.28,36.31,36.22,36.23,7100.0,35.3853,35.4146,35.3268,35.3366,7100.0
2006-06-02 11:00:00,36.2,36.23,36.04,36.07,10000.0,35.3073,35.3366,35.1513,35.1805,10000.0
2006-06-02 11:10:00,36.09,36.1,35.96,35.98,9500.0,35.2,35.2098,35.0732,35.0927,9500.0
2006-06-02 11:20:00,35.98,36.17,35.96,36.12,19300.0,35.0927,35.2781,35.0732,35.2293,19300.0
2006-06-02 11:30:00,36.12,36.2,35.93,35.96,11500.0,35.2293,35.3073,35.044,35.0732,11500.0
2006-06-02 11:40:00,35.96,35.96,35.75,35.81,7000.0,35.0732,35.0732,34.8684,34.9269,7000.0
2006-06-02 11:50:00,35.83,35.97,35.79,35.92,6200.0,34.9464,35.083,34.9074,35.0342,6200.0
2006-06-02 12:00:00,35.97,35.97,35.84,35.9,6200.0,35.083,35.083,34.9562,35.0147,6200.0
2006-06-02 12:10:00,35.91,35.94,35.85,35.86,6000.0,35.0245,35.0537,34.966,34.9757,6000.0
2006-06-02 12:20:00,35.89,36.0,35.89,36.0,5800.0,35.005,35.1123,35.005,35.1123,5800.0
2006-06-02 12:30:00,35.99,36.06,35.98,36.06,3900.0,35.1025,35.1708,35.0927,35.1708,3900.0
2006-06-02 12:40:00,36.06,36.2,36.05,36.05,9900.0,35.1708,35.3073,35.161,35.161,9900.0
2006-06-02 12:50:00,36.06,36.11,36.02,36.02,4600.0,35.1708,35.2195,35.1318,35.1318,4600.0
2006-06-02 13:00:00,36.04,36.06,35.99,36.01,4200.0,35.1513,35.1708,35.1025,35.122,4200.0
2006-06-02 13:10:00,36.0,36.02,35.92,36.02,8800.0,35.1123,35.1318,35.0342,35.1318,8800.0
2006-06-02 13:20:00,36.03,36.05,35.97,36.03,4200.0,35.1415,35.161,35.083,35.1415,4200.0
2006-06-02 13:30:00,36.02,36.02,35.95,35.98,5300.0,35.1318,35.1318,35.0635,35.0927,5300.0
2006-06-02 13:40:00,35.94,35.96,35.92,35.96,2600.0,35.0537,35.0732,35.0342,35.0732,2600.0
2006-06-02 13:50:00,35.92,36.01,35.92,35.96,3600.0,35.0342,35.122,35.0342,35.0732,3600.0
2006-06-02 14:00:00,36.0,36.04,35.88,35.96,7000.0,35.1123,35.1513,34.9952,35.0732,7000.0
2006-06-02 14:10:00,35.96,35.97,35.87,35.91,4400.0,35.0732,35.083,34.9855,35.0245,4400.0
2006-06-02 14:20:00,35.92,35.98,35.92,35.93,2800.0,35.0342,35.0927,35.0342,35.044,2800.0
2006-06-02 14:30:00,35.95,36.04,35.94,36.04,5300.0,35.0635,35.1513,35.0537,35.1513,5300.0
2006-06-02 14:40:00,36.05,36.1,36.05,36.09,7100.0,35.161,35.2098,35.161,35.2,7100.0
2006-06-02 14:50:00,36.08,36.08,36.03,36.03,2300.0,35.1903,35.1903,35.1415,35.1415,2300.0
2006-06-02 15:00:00,36.03,36.04,35.92,35.98,5200.0,35.1415,35.1513,35.0342,35.0927,5200.0
2006-06-02 15:10:00,36.0,36.06,36.0,36.05,6400.0,35.1123,35.1708,35.1123,35.161,6400.0
2006-06-02 15:20:00,36.05,36.12,36.0,36.01,4000.0,35.161,35.2293,35.1123,35.122,4000.0
2006-06-02 15:30:00,36.01,36.04,35.96,36.04,15600.0,35.122,35.1513,35.0732,35.1513,15600.0
2006-06-02 15:40:00,36.04,36.04,35.96,35.99,59500.0,35.1513,35.1513,35.0732,35.1025,59500.0
2006-06-02 15:50:00,35.98,36.07,35.94,36.02,41400.0,35.0927,35.1805,35.0537,35.1318,41400.0
2006-06-05 09:30:00,35.8,35.86,35.6,35.68,22900.0,34.9172,34.9757,34.7221,34.8001,22900.0
2006-06-05 09:40:00,35.64,35.8,35.55,35.61,10400.0,34.7611,34.9172,34.6733,34.7319,10400.0
2006-06-05 09:50:00,35.64,35.77,35.64,35.77,9400.0,34.7611,34.8879,34.7611,34.8879,9400.0
2006-06-05 10:00:00,35.78,35.78,35.66,35.69,7900.0,34.8977,34.8977,34.7806,34.8099,7900.0
2006-06-05 10:10:00,35.69,35.69,35.6,35.66,8700.0,34.8099,34.8099,34.7221,34.7806,8700.0
2006-06-05 10:20:00,35.67,35.67,35.56,35.67,9100.0,34.7904,34.7904,34.6831,34.7904,9100.0
2006-06-05 10:30:00,35.7,35.7,35.67,35.7,5300.0,34.8197,34.8197,34.7904,34.8197,5300.0
2006-06-05 10:40:00,35.66,35.66,35.6,35.63,4300.0,34.7806,34.7806,34.7221,34.7514,4300.0
2006-06-05 10:50:00,35.64,35.75,35.64,35.72,3400.0,34.7611,34.8684,34.7611,34.8392,3400.0
2006-06-05 11:00:00,35.73,35.84,35.73,35.82,12800.0,34.8489,34.9562,34.8489,34.9367,12800.0
2006-06-05 11:10:00,35.82,35.88,35.82,35.88,3900.0,34.9367,34.9952,34.9367,34.9952,3900.0
2006-06-05 11:20:00,35.87,35.88,35.8,35.8,2900.0,34.9855,34.9952,34.9172,34.9172,2900.0
2006-06-05 11:30:00,35.8,35.81,35.6,35.63,10900.0,34.9172,34.9269,34.7221,34.7514,10900.0
2006-06-05 11:40:00,35.59,35.65,35.59,35.65,4100.0,34.7124,34.7709,34.7124,34.7709,4100.0
2006-06-05 11:50:00,35.66,35.7,35.66,35.7,4200.0,34.7806,34.8197,34.7806,34.8197,4200.0
2006-06-05 12:00:00,35.7,35.72,35.66,35.68,6100.0,34.8197,34.8392,34.7806,34.8001,6100.0
2006-06-05 12:10:00,35.67,35.7,35.65,35.7,4300.0,34.7904,34.8197,34.7709,34.8197,4300.0
2006-06-05 12:20:00,35.68,35.68,35.58,35.6,6300.0,34.8001,34.8001,34.7026,34.7221,6300.0
2006-06-05 12:30:00,35.6,35.63,35.57,35.59,19800.0,34.7221,34.7514,34.6929,34.7124,19800.0
2006-06-05 12:40:00,35.58,35.61,35.57,35.6,3900.0,34.7026,34.7319,34.6929,34.7221,3900.0
2006-06-05 12:50:00,35.59,35.62,35.58,35.61,41700.0,34.7124,34.7416,34.7026,34.7319,41700.0
2006-06-05 13:00:00,35.62,35.64,35.61,35.61,11100.0,34.7416,34.7611,34.7319,34.7319,11100.0
2006-06-05 13:10:00,35.61,35.63,35.59,35.6,4400.0,34.7319,34.7514,34.7124,34.7221,4400.0
2006-06-05 13:20:00,35.62,35.65,35.6,35.65,1600.0,34.7416,34.7709,34.7221,34.7709,1600.0
2006-06-05 13:30:00,35.66,35.82,35.65,35.68,48500.0,34.7806,34.9367,34.7709,34.8001,48500.0
2006-06-05 13:40:00,35.66,35.67,35.65,35.65,4000.0,34.7806,34.7904,34.7709,34.7709,4000.0
2006-06-05 13:50:00,35.65,35.68,35.6,35.6,5200.0,34.7709,34.8001,34.7221,34.7221,5200.0
2006-06-05 14:00:00,35.63,35.63,35.52,35.54,7800.0,34.7514,34.7514,34.6441,34.6636,7800.0
2006-06-05 14:10:00,35.53,35.53,35.43,35.46,7100.0,34.6538,34.6538,34.5563,34.5856,7100.0
2006-06-05 14:20:00,35.45,35.5,35.4,35.46,6500.0,34.5758,34.6246,34.527,34.5856,6500.0
2006-06-05 14:30:00,35.46,35.46,35.3,35.3,6900.0,34.5856,34.5856,34.4295,34.4295,6900.0
2006-06-05 14:40:00,35.29,35.57,35.29,35.56,13500.0,34.4198,34.6929,34.4198,34.6831,13500.0
2006-06-05 14:50:00,35.56,35.56,35.51,35.54,8300.0,34.6831,34.6831,34.6343,34.6636,8300.0
2006-06-05 15:00:00,35.54,35.54,35.51,35.54,2800.0,34.6636,34.6636,34.6343,34.6636,2800.0
2006-06-05 15:10:00,35.52,35.57,35.45,35.57,11900.0,34.6441,34.6929,34.5758,34.6929,11900.0
2006-06-05 15:20:00,35.58,35.59,35.47,35.47,3900.0,34.7026,34.7124,34.5953,34.5953,3900.0
2006-06-05 15:30:00,35.46,35.52,35.46,35.5,32300.0,34.5856,34.6441,34.5856,34.6246,32300.0
2006-06-05 15:40:00,35.5,35.51,35.44,35.47,11500.0,34.6246,34.6343,34.5661,34.5953,11500.0
2006-06-05 15:50:00,35.46,35.46,35.31,35.35,22600.0,34.5856,34.5856,34.4393,34.4783,22600.0
2006-06-06 09:30:00,35.39,35.67,35.39,35.61,20300.0,34.5173,34.7904,34.5173,34.7319,20300.0
2006-06-06 09:40:00,35.58,35.61,35.15,35.17,24800.0,34.7026,34.7319,34.2832,34.3027,24800.0
2006-06-06 09:50:00,35.2,35.32,35.05,35.16,14800.0,34.332,34.449,34.1857,34.293,14800.0
2006-06-06 10:00:00,35.12,35.13,35.0,35.04,16000.0,34.254,34.2637,34.1369,34.1759,16000.0
2006-06-06 10:10:00,35.05,35.08,35.01,35.07,14700.0,34.1857,34.2149,34.1467,34.2052,14700.0
2006-06-06 10:20:00,35.06,35.18,35.06,35.11,18900.0,34.1954,34.3125,34.1954,34.2442,18900.0
2006-06-06 10:30:00,35.11,35.11,34.86,34.89,41500.0,34.2442,34.2442,34.0004,34.0296,41500.0
2006-06-06 10:40:00,34.89,34.89,34.8,34.8,9200.0,34.0296,34.0296,33.9418,33.9418,9200.0
2006-06-06 10:50:00,34.78,34.78,34.61,34.69,16600.0,33.9223,33.9223,33.7565,33.8346,16600.0
2006-06-06 11:00:00,34.71,34.9,34.69,34.9,20700.0,33.8541,34.0394,33.8346,34.0394,20700.0
2006-06-06 11:10:00,34.88,34.91,34.8,34.84,12500.0,34.0199,34.0491,33.9418,33.9809,12500.0
2006-06-06 11:20:00,34.85,34.86,34.74,34.74,12000.0,33.9906,34.0004,33.8833,33.8833,12000.0
2006-06-06 11:30:00,34.8,34.84,34.76,34.76,7800.0,33.9418,33.9809,33.9028,33.9028,7800.0
2006-06-06 11:40:00,34.76,34.79,34.7,34.7,24100.0,33.9028,33.9321,33.8443,33.8443,24100.0
2006-06-06 11:50:00,34.68,34.79,34.59,34.78,42500.0,33.8248,33.9321,33.737,33.9223,42500.0
2006-06-06 12:00:00,34.77,34.81,34.75,34.81,10300.0,33.9126,33.9516,33.8931,33.9516,10300.0
2006-06-06 12:10:00,34.78,34.89,34.76,34.83,18900.0,33.9223,34.0296,33.9028,33.9711,18900.0
2006-06-06 12:20:00,34.81,34.81,34.75,34.76,11200.0,33.9516,33.9516,33.8931,33.9028,11200.0
2006-06-06 12:30:00,34.76,34.82,34.73,34.73,22500.0,33.9028,33.9614,33.8736,33.8736,22500.0
2006-06-06 12:40:00,34.77,34.85,34.74,34.75,32000.0,33.9126,33.9906,33.8833,33.8931,32000.0
2006-06-06 12:50:00,34.76,34.88,34.71,34.88,24700.0,33.9028,34.0199,33.8541,34.0199,24700.0
2006-06-06 13:00:00,34.86,34.88,34.79,34.83,17400.0,34.0004,34.0199,33.9321,33.9711,17400.0
2006-06-06 13:10:00,34.8,34.81,34.65,34.69,18400.0,33.9418,33.9516,33.7955,33.8346,18400.0
2006-06-06 13:20:00,34.69,34.84,34.68,34.71,18300.0,33.8346,33.9809,33.8248,33.8541,18300.0
2006-06-06 13:30:00,34.7,34.86,34.68,34.86,18300.0,33.8443,34.0004,33.8248,34.0004,18300.0
2006-06-06 13:40:00,34.86,34.86,34.7,34.77,38900.0,34.0004,34.0004,33.8443,33.9126,38900.0
2006-06-06 13:50:00,34.76,34.91,34.76,34.9,12500.0,33.9028,34.0491,33.9028,34.0394,12500.0
2006-06-06 14:00:00,34.89,34.91,34.78,34.9,13800.0,34.0296,34.0491,33.9223,34.0394,13800.0
2006-06-06 14:10:00,34.86,34.87,34.77,34.82,6900.0,34.0004,34.0101,33.9126,33.9614,6900.0
2006-06-06 14:20:00,34.82,34.9,34.68,34.84,25900.0,33.9614,34.0394,33.8248,33.9809,25900.0
2006-06-06 14:30:00,34.84,34.91,34.79,34.85,16700.0,33.9809,34.0491,33.9321,33.9906,16700.0
2006-06-06 14:40:00,34.85,34.85,34.71,34.72,17200.0,33.9906,33.9906,33.8541,33.8638,17200.0
2006-06-06 14:50:00,34.72,34.8,34.7,34.78,23000.0,33.8638,33.9418,33.8443,33.9223,23000.0
2006-06-06 15:00:00,34.77,34.88,34.76,34.8,6900.0,33.9126,34.0199,33.9028,33.9418,6900.0
2006-06-06 15:10:00,34.79,34.82,34.7,34.76,26000.0,33.9321,33.9614,33.8443,33.9028,26000.0
2006-06-06 15:20:00,34.76,34.81,34.75,34.77,5700.0,33.9028,33.9516,33.8931,33.9126,5700.0
2006-06-06 15:30:00,34.83,34.92,34.78,34.88,25000.0,33.9711,34.0589,33.9223,34.0199,25000.0
2006-06-06 15:40:00,34.81,34.89,34.77,34.83,29500.0,33.9516,34.0296,33.9126,33.9711,29500.0
2006-06-06 15:50:00,34.83,34.91,34.83,34.87,28900.0,33.9711,34.0491,33.9711,34.0101,28900.0
2006-06-07 09:30:00,34.86,35.0,34.83,34.95,9600.0,34.0004,34.1369,33.9711,34.0881,9600.0
2006-06-07 09:40:00,34.95,35.06,34.87,34.94,55900.0,34.0881,34.1954,34.0101,34.0784,55900.0
2006-06-07 09:50:00,34.95,35.0,34.87,34.89,13500.0,34.0881,34.1369,34.0101,34.0296,13500.0
2006-06-07 10:00:00,34.9,35.17,34.9,35.17,13400.0,34.0394,34.3027,34.0394,34.3027,13400.0
2006-06-07 10:10:00,35.17,35.4,35.16,35.4,6500.0,34.3027,34.527,34.293,34.527,6500.0
2006-06-07 10:20:00,35.42,35.42,35.29,35.3,8900.0,34.5466,34.5466,34.4198,34.4295,8900.0
2006-06-07 10:30:00,35.24,35.35,35.14,35.15,10600.0,34.371,34.4783,34.2735,34.2832,10600.0
2006-06-07 10:40:00,35.16,35.24,35.16,35.22,4000.0,34.293,34.371,34.293,34.3515,4000.0
2006-06-07 10:50:00,35.21,35.21,35.17,35.18,22600.0,34.3417,34.3417,34.3027,34.3125,22600.0
2006-06-07 11:00:00,35.17,35.22,35.09,35.1,10800.0,34.3027,34.3515,34.2247,34.2344,10800.0
2006-06-07 11:10:00,35.09,35.13,35.08,35.11,30700.0,34.2247,34.2637,34.2149,34.2442,30700.0
2006-06-07 11:20:00,35.1,35.11,35.05,35.05,6800.0,34.2344,34.2442,34.1857,34.1857,6800.0
2006-06-07 11:30:00,35.04,35.1,35.04,35.1,3500.0,34.1759,34.2344,34.1759,34.2344,3500.0
2006-06-07 11:40:00,35.1,35.23,35.09,35.17,6700.0,34.2344,34.3612,34.2247,34.3027,6700.0
2006-06-07 11:50:00,35.17,35.18,35.14,35.15,4500.0,34.3027,34.3125,34.2735,34.2832,4500.0
2006-06-07 12:00:00,35.17,35.17,35.11,35.11,14200.0,34.3027,34.3027,34.2442,34.2442,14200.0
2006-06-07 12:10:00,35.13,35.16,35.11,35.14,5000.0,34.2637,34.293,34.2442,34.2735,5000.0
2006-06-07 12:20:00,35.14,35.15,35.07,35.09,4300.0,34.2735,34.2832,34.2052,34.2247,4300.0
2006-06-07 12:30:00,35.11,35.12,35.05,35.05,4400.0,34.2442,34.254,34.1857,34.1857,4400.0
2006-06-07 12:40:00,35.05,35.07,35.02,35.06,5100.0,34.1857,34.2052,34.1564,34.1954,5100.0
2006-06-07 12:50:00,35.06,35.06,35.0,35.0,13100.0,34.1954,34.1954,34.1369,34.1369,13100.0
2006-06-07 13:00:00,35.0,35.06,34.99,35.06,28500.0,34.1369,34.1954,34.1272,34.1954,28500.0
2006-06-07 13:10:00,35.06,35.06,35.01,35.02,9600.0,34.1954,34.1954,34.1467,34.1564,9600.0
2006-06-07 13:20:00,35.01,35.04,35.0,35.02,5600.0,34.1467,34.1759,34.1369,34.1564,5600.0
2006-06-07 13:30:00,35.02,35.05,35.0,35.01,14600.0,34.1564,34.1857,34.1369,34.1467,14600.0
2006-06-07 13:40:00,35.0,35.0,34.89,34.89,12500.0,34.1369,34.1369,34.0296,34.0296,12500.0
2006-06-07 13:50:00,34.9,34.92,34.89,34.9,17000.0,34.0394,34.0589,34.0296,34.0394,17000.0
2006-06-07 14:00:00,34.9,34.9,34.76,34.8,36900.0,34.0394,34.0394,33.9028,33.9418,36900.0
2006-06-07 14:10:00,34.77,34.8,34.75,34.79,12900.0,33.9126,33.9418,33.8931,33.9321,12900.0
2006-06-07 14:20:00,34.77,34.78,34.73,34.75,21900.0,33.9126,33.9223,33.8736,33.8931,21900.0
2006-06-07 14:30:00,34.75,34.77,34.69,34.72,15100.0,33.8931,33.9126,33.8346,33.8638,15100.0
2006-06-07 14:40:00,34.72,34.72,34.61,34.64,19000.0,33.8638,33.8638,33.7565,33.7858,19000.0
2006-06-07 14:50:00,34.65,34.67,34.52,34.55,59400.0,33.7955,33.815,33.6687,33.698,59400.0
2006-06-07 15:00:00,34.55,34.63,34.55,34.61,67200.0,33.698,33.776,33.698,33.7565,67200.0
2006-06-07 15:10:00,34.6,34.68,34.59,34.65,47200.0,33.7468,33.8248,33.737,33.7955,47200.0
2006-06-07 15:20:00,34.65,34.74,34.6,34.63,19300.0,33.7955,33.8833,33.7468,33.776,19300.0
2006-06-07 15:30:00,34.63,34.78,34.61,34.78,18600.0,33.776,33.9223,33.7565,33.9223,18600.0
2006-06-07 15:40:00,34.77,34.82,34.7,34.7,31200.0,33.9126,33.9614,33.8443,33.8443,31200.0
2006-06-07 15:50:00,34.71,34.71,34.6,34.64,29700.0,33.8541,33.8541,33.7468,33.7858,29700.0
2006-06-08 09:30:00,34.6,34.84,34.58,34.78,64200.0,33.7468,33.9809,33.7273,33.9223,64200.0
2006-06-08 09:40:00,34.74,34.88,34.69,34.85,24300.0,33.8833,34.0199,33.8346,33.9906,24300.0
2006-06-08 09:50:00,34.82,34.85,34.7,34.75,37400.0,33.9614,33.9906,33.8443,33.8931,37400.0
2006-06-08 10:00:00,34.77,34.84,34.61,34.63,24300.0,33.9126,33.9809,33.7565,33.776,24300.0
2006-06-08 10:10:00,34.62,34.75,34.6,34.62,15300.0,33.7663,33.8931,33.7468,33.7663,15300.0
2006-06-08 10:20:00,34.62,34.71,34.62,34.67,56800.0,33.7663,33.8541,33.7663,33.815,56800.0
2006-06-08 10:30:00,34.67,34.69,34.65,34.67,19700.0,33.815,33.8346,33.7955,33.815,19700.0
2006-06-08 10:40:00,34.68,34.71,34.62,34.7,23200.0,33.8248,33.8541,33.7663,33.8443,23200.0
2006-06-08 10:50:00,34.7,34.7,34.65,34.68,12200.0,33.8443,33.8443,33.7955,33.8248,12200.0
2006-06-08 11:00:00,34.68,34.94,34.68,34.88,14300.0,33.8248,34.0784,33.8248,34.0199,14300.0
2006-06-08 11:10:00,34.89,34.9,34.76,34.77,18100.0,34.0296,34.0394,33.9028,33.9126,18100.0
2006-06-08 11:20:00,34.72,34.76,34.64,34.73,11900.0,33.8638,33.9028,33.7858,33.8736,11900.0
2006-06-08 11:30:00,34.72,34.73,34.65,34.7,20500.0,33.8638,33.8736,33.7955,33.8443,20500.0
2006-06-08 11:40:00,34.71,34.79,34.68,34.71,13500.0,33.8541,33.9321,33.8248,33.8541,13500.0
2006-06-08 11:50:00,34.72,34.79,34.65,34.77,13900.0,33.8638,33.9321,33.7955,33.9126,13900.0
2006-06-08 12:00:00,34.77,34.82,34.7,34.82,11800.0,33.9126,33.9614,33.8443,33.9614,11800.0
2006-06-08 12:10:00,34.82,34.9,34.77,34.8,10200.0,33.9614,34.0394,33.9126,33.9418,10200.0
2006-06-08 12:20:00,34.78,34.83,34.74,34.76,6200.0,33.9223,33.9711,33.8833,33.9028,6200.0
2006-06-08 12:30:00,34.77,34.8,34.72,34.75,9500.0,33.9126,33.9418,33.8638,33.8931,9500.0
2006-06-08 12:40:00,34.75,34.8,34.75,34.77,34700.0,33.8931,33.9418,33.8931,33.9126,34700.0
2006-06-08 12:50:00,34.77,34.81,34.76,34.76,30700.0,33.9126,33.9516,33.9028,33.9028,30700.0
2006-06-08 13:00:00,34.76,34.76,34.68,34.74,26300.0,33.9028,33.9028,33.8248,33.8833,26300.0
2006-06-08 13:10:00,34.73,34.78,34.7,34.71,9700.0,33.8736,33.9223,33.8443,33.8541,9700.0
2006-06-08 13:20:00,34.7,34.73,34.66,34.7,19600.0,33.8443,33.8736,33.8053,33.8443,19600.0
2006-06-08 13:30:00,34.7,34.73,34.69,34.71,13000.0,33.8443,33.8736,33.8346,33.8541,13000.0
2006-06-08 13:40:00,34.71,34.75,34.68,34.71,50600.0,33.8541,33.8931,33.8248,33.8541,50600.0
2006-06-08 13:50:00,34.7,34.82,34.7,34.79,23000.0,33.8443,33.9614,33.8443,33.9321,23000.0
2006-06-08 14:00:00,34.82,34.82,34.74,34.74,23500.0,33.9614,33.9614,33.8833,33.8833,23500.0
2006-06-08 14:10:00,34.74,34.8,34.72,34.75,8000.0,33.8833,33.9418,33.8638,33.8931,8000.0
2006-06-08 14:20:00,34.75,34.81,34.73,34.78,88800.0,33.8931,33.9516,33.8736,33.9223,88800.0
2006-06-08 14:30:00,34.79,34.84,34.73,34.81,39800.0,33.9321,33.9809,33.8736,33.9516,39800.0
2006-06-08 14:40:00,34.81,34.84,34.78,34.82,30200.0,33.9516,33.9809,33.9223,33.9614,30200.0
2006-06-08 14:50:00,34.78,34.85,34.74,34.83,11700.0,33.9223,33.9906,33.8833,33.9711,11700.0
2006-06-08 15:00:00,34.84,34.91,34.82,34.88,32900.0,33.9809,34.0491,33.9614,34.0199,32900.0
2006-06-08 15:10:00,34.9,35.18,34.9,35.08,22300.0,34.0394,34.3125,34.0394,34.2149,22300.0
2006-06-08 15:20:00,35.06,35.14,35.02,35.13,22500.0,34.1954,34.2735,34.1564,34.2637,22500.0
2006-06-08 15:30:00,35.13,35.21,35.13,35.2,20100.0,34.2637,34.3417,34.2637,34.332,20100.0
2006-06-08 15:40:00,35.2,35.26,35.15,35.15,36500.0,34.332,34.3905,34.2832,34.2832,36500.0
2006-06-08 15:50:00,35.13,35.15,35.03,35.03,24800.0,34.2637,34.2832,34.1662,34.1662,24800.0
2006-06-09 09:30:00,35.04,35.15,35.04,35.13,15900.0,34.1759,34.2832,34.1759,34.2637,15900.0
2006-06-09 09:40:00,35.16,35.38,35.15,35.38,21700.0,34.293,34.5075,34.2832,34.5075,21700.0
2006-06-09 09:50:00,35.34,35.49,35.3,35.47,3700.0,34.4685,34.6148,34.4295,34.5953,3700.0
2006-06-09 10:00:00,35.46,35.58,35.42,35.57,29700.0,34.5856,34.7026,34.5466,34.6929,29700.0
2006-06-09 10:10:00,35.58,35.62,35.38,35.4,9200.0,34.7026,34.7416,34.5075,34.527,9200.0
2006-06-09 10:20:00,35.45,35.58,35.44,35.57,7200.0,34.5758,34.7026,34.5661,34.6929,7200.0
2006-06-09 10:30:00,35.61,35.63,35.5,35.54,9100.0,34.7319,34.7514,34.6246,34.6636,9100.0
2006-06-09 10:40:00,35.53,35.56,35.45,35.47,16600.0,34.6538,34.6831,34.5758,34.5953,16600.0
2006-06-09 10:50:00,35.49,35.58,35.43,35.51,6800.0,34.6148,34.7026,34.5563,34.6343,6800.0
2006-06-09 11:00:00,35.52,35.53,35.41,35.44,14300.0,34.6441,34.6538,34.5368,34.5661,14300.0
2006-06-09 11:10:00,35.45,35.51,35.45,35.51,12000.0,34.5758,34.6343,34.5758,34.6343,12000.0
2006-06-09 11:20:00,35.52,35.57,35.52,35.53,4900.0,34.6441,34.6929,34.6441,34.6538,4900.0
2006-06-09 11:30:00,35.54,35.55,35.45,35.48,12000.0,34.6636,34.6733,34.5758,34.6051,12000.0
2006-06-09 11:40:00,35.49,35.49,35.4,35.4,9000.0,34.6148,34.6148,34.527,34.527,9000.0
2006-06-09 11:50:00,35.4,35.4,35.28,35.28,7300.0,34.527,34.527,34.41,34.41,7300.0
2006-06-09 12:00:00,35.29,35.4,35.25,35.39,9000.0,34.4198,34.527,34.3807,34.5173,9000.0
2006-06-09 12:10:00,35.38,35.42,35.36,35.4,6900.0,34.5075,34.5466,34.488,34.527,6900.0
2006-06-09 12:20:00,35.41,35.45,35.4,35.45,4100.0,34.5368,34.5758,34.527,34.5758,4100.0
2006-06-09 12:30:00,35.45,35.51,35.45,35.5,23900.0,34.5758,34.6343,34.5758,34.6246,23900.0
2006-06-09 12:40:00,35.48,35.49,35.45,35.47,5900.0,34.6051,34.6148,34.5758,34.5953,5900.0
2006-06-09 12:50:00,35.47,35.47,35.4,35.4,3300.0,34.5953,34.5953,34.527,34.527,3300.0
2006-06-09 13:00:00,35.4,35.4,35.33,35.36,11700.0,34.527,34.527,34.4588,34.488,11700.0
2006-06-09 13:10:00,35.37,35.42,35.34,35.36,12500.0,34.4978,34.5466,34.4685,34.488,12500.0
2006-06-09 13:20:00,35.36,35.42,35.36,35.39,9700.0,34.488,34.5466,34.488,34.5173,9700.0
2006-06-09 13:30:00,35.33,35.33,35.27,35.27,3400.0,34.4588,34.4588,34.4003,34.4003,3400.0
2006-06-09 13:40:00,35.27,35.28,35.26,35.27,2400.0,34.4003,34.41,34.3905,34.4003,2400.0
2006-06-09 13:50:00,35.28,35.37,35.28,35.34,4600.0,34.41,34.4978,34.41,34.4685,4600.0
2006-06-09 14:00:00,35.32,35.36,35.27,35.31,5400.0,34.449,34.488,34.4003,34.4393,5400.0
2006-06-09 14:10:00,35.28,35.3,35.26,35.26,2400.0,34.41,34.4295,34.3905,34.3905,2400.0
2006-06-09 14:20:00,35.26,35.34,35.26,35.31,4500.0,34.3905,34.4685,34.3905,34.4393,4500.0
2006-06-09 14:30:00,35.3,35.36,35.28,35.29,5600.0,34.4295,34.488,34.41,34.4198,5600.0
2006-06-09 14:40:00,35.29,35.29,35.25,35.28,4200.0,34.4198,34.4198,34.3807,34.41,4200.0
2006-06-09 14:50:00,35.28,35.29,35.27,35.28,3600.0,34.41,34.4198,34.4003,34.41,3600.0
2006-06-09 15:00:00,35.25,35.31,35.19,35.28,16200.0,34.3807,34.4393,34.3222,34.41,16200.0
2006-06-09 15:10:00,35.28,35.34,35.27,35.31,4600.0,34.41,34.4685,34.4003,34.4393,4600.0
2006-06-09 15:20:00,35.32,35.34,35.26,35.33,8300.0,34.449,34.4685,34.3905,34.4588,8300.0
2006-06-09 15:30:00,35.34,35.37,35.34,35.35,12900.0,34.4685,34.4978,34.4685,34.4783,12900.0
2006-06-09 15:40:00,35.35,35.36,35.3,35.32,12400.0,34.4783,34.488,34.4295,34.449,12400.0
2006-06-09 15:50:00,35.32,35.33,35.2,35.23,26300.0,34.449,34.4588,34.332,34.3612,26300.0
2006-06-12 09:30:00,35.26,35.26,35.05,35.09,6000.0,34.3905,34.3905,34.1857,34.2247,6000.0
2006-06-12 09:40:00,35.07,35.11,35.05,35.07,6200.0,34.2052,34.2442,34.1857,34.2052,6200.0
2006-06-12 09:50:00,35.09,35.12,35.05,35.1,5800.0,34.2247,34.254,34.1857,34.2344,5800.0
2006-06-12 10:00:00,35.1,35.15,35.05,35.11,17000.0,34.2344,34.2832,34.1857,34.2442,17000.0
2006-06-12 10:10:00,35.1,35.12,35.01,35.02,20200.0,34.2344,34.254,34.1467,34.1564,20200.0
2006-06-12 10:20:00,35.0,35.09,34.97,35.07,43700.0,34.1369,34.2247,34.1077,34.2052,43700.0
2006-06-12 10:30:00,35.06,35.11,35.04,35.07,4300.0,34.1954,34.2442,34.1759,34.2052,4300.0
2006-06-12 10:40:00,35.07,35.14,35.06,35.06,6500.0,34.2052,34.2735,34.1954,34.1954,6500.0
2006-06-12 10:50:00,35.06,35.06,35.0,35.03,15500.0,34.1954,34.1954,34.1369,34.1662,15500.0
2006-06-12 11:00:00,35.02,35.03,34.96,35.03,49000.0,34.1564,34.1662,34.0979,34.1662,49000.0
2006-06-12 11:10:00,35.03,35.06,34.96,35.0,11600.0,34.1662,34.1954,34.0979,34.1369,11600.0
2006-06-12 11:20:00,35.04,35.04,34.97,35.03,9300.0,34.1759,34.1759,34.1077,34.1662,9300.0
2006-06-12 11:30:00,35.03,35.07,35.02,35.03,7200.0,34.1662,34.2052,34.1564,34.1662,7200.0
2006-06-12 11:40:00,35.05,35.11,35.05,35.07,3100.0,34.1857,34.2442,34.1857,34.2052,3100.0
2006-06-12 11:50:00,35.08,35.2,35.08,35.14,7600.0,34.2149,34.332,34.2149,34.2735,7600.0
2006-06-12 12:00:00,35.13,35.13,35.03,35.04,5900.0,34.2637,34.2637,34.1662,34.1759,5900.0
2006-06-12 12:10:00,35.04,35.05,35.01,35.04,7300.0,34.1759,34.1857,34.1467,34.1759,7300.0
2006-06-12 12:20:00,35.03,35.08,35.02,35.07,12400.0,34.1662,34.2149,34.1564,34.2052,12400.0
2006-06-12 12:30:00,35.07,35.09,35.02,35.03,10100.0,34.2052,34.2247,34.1564,34.1662,10100.0
2006-06-12 12:40:00,35.03,35.04,34.92,34.94,45900.0,34.1662,34.1759,34.0589,34.0784,45900.0
2006-06-12 12:50:00,34.94,34.96,34.91,34.91,9400.0,34.0784,34.0979,34.0491,34.0491,9400.0
2006-06-12 13:00:00,34.92,34.93,34.73,34.75,37500.0,34.0589,34.0686,33.8736,33.8931,37500.0
2006-06-12 13:10:00,34.75,34.76,34.69,34.69,6100.0,33.8931,33.9028,33.8346,33.8346,6100.0
2006-06-12 13:20:00,34.69,34.71,34.53,34.54,12600.0,33.8346,33.8541,33.6785,33.6883,12600.0
2006-06-12 13:30:00,34.56,34.56,34.39,34.42,20500.0,33.7078,33.7078,33.542,33.5712,20500.0
2006-06-12 13:40:00,34.42,34.42,34.26,34.38,22800.0,33.5712,33.5712,33.4152,33.5322,22800.0
2006-06-12 13:50:00,34.39,34.47,34.35,34.46,40100.0,33.542,33.62,33.5029,33.6102,40100.0
2006-06-12 14:00:00,34.46,34.56,34.46,34.49,42600.0,33.6102,33.7078,33.6102,33.6395,42600.0
2006-06-12 14:10:00,34.49,34.5,34.38,34.41,20500.0,33.6395,33.6492,33.5322,33.5615,20500.0
2006-06-12 14:20:00,34.39,34.45,34.39,34.39,14600.0,33.542,33.6005,33.542,33.542,14600.0
2006-06-12 14:30:00,34.41,34.42,34.36,34.4,11100.0,33.5615,33.5712,33.5127,33.5517,11100.0
2006-06-12 14:40:00,34.4,34.41,34.28,34.34,5600.0,33.5517,33.5615,33.4347,33.4932,5600.0
2006-06-12 14:50:00,34.34,34.43,34.34,34.43,12500.0,33.4932,33.581,33.4932,33.581,12500.0
2006-06-12 15:00:00,34.42,34.42,34.27,34.3,12500.0,33.5712,33.5712,33.4249,33.4542,12500.0
2006-06-12 15:10:00,34.31,34.35,34.26,34.26,18500.0,33.4639,33.5029,33.4152,33.4152,18500.0
2006-06-12 15:20:00,34.26,34.32,34.19,34.32,17000.0,33.4152,33.4737,33.3469,33.4737,17000.0
2006-06-12 15:30:00,34.31,34.39,34.28,34.37,15400.0,33.4639,33.542,33.4347,33.5224,15400.0
2006-06-12 15:40:00,34.37,34.48,34.37,34.48,16700.0,33.5224,33.6297,33.5224,33.6297,16700.0
2006-06-12 15:50:00,34.49,34.5,34.44,34.45,89400.0,33.6395,33.6492,33.5907,33.6005,89400.0
2006-06-13 09:30:00,34.45,34.69,34.45,34.69,12100.0,33.6005,33.8346,33.6005,33.8346,12100.0
2006-06-13 09:40:00,34.67,34.81,34.65,34.81,11600.0,33.815,33.9516,33.7955,33.9516,11600.0
2006-06-13 09:50:00,34.81,34.88,34.76,34.79,16500.0,33.9516,34.0199,33.9028,33.9321,16500.0
2006-06-13 10:00:00,34.79,34.8,34.76,34.8,8500.0,33.9321,33.9418,33.9028,33.9418,8500.0
2006-06-13 10:10:00,34.8,34.82,34.65,34.65,10600.0,33.9418,33.9614,33.7955,33.7955,10600.0
2006-06-13 10:20:00,34.65,34.7,34.55,34.7,8900.0,33.7955,33.8443,33.698,33.8443,8900.0
2006-06-13 10:30:00,34.7,34.73,34.6,34.61,7500.0,33.8443,33.8736,33.7468,33.7565,7500.0
2006-06-13 10:40:00,34.6,34.66,34.58,34.63,13700.0,33.7468,33.8053,33.7273,33.776,13700.0
2006-06-13 10:50:00,34.63,34.67,34.6,34.66,10000.0,33.776,33.815,33.7468,33.8053,10000.0
2006-06-13 11:00:00,34.66,34.66,34.6,34.6,15000.0,33.8053,33.8053,33.7468,33.7468,15000.0
2006-06-13 11:10:00,34.61,34.72,34.61,34.67,13100.0,33.7565,33.8638,33.7565,33.815,13100.0
2006-06-13 11:20:00,34.67,34.71,34.66,34.7,15800.0,33.815,33.8541,33.8053,33.8443,15800.0
2006-06-13 11:30:00,34.7,34.71,34.66,34.71,16800.0,33.8443,33.8541,33.8053,33.8541,16800.0
2006-06-13 11:40:00,34.71,34.83,34.7,34.83,12100.0,33.8541,33.9711,33.8443,33.9711,12100.0
2006-06-13 11:50:00,34.8,34.88,34.79,34.88,2900.0,33.9418,34.0199,33.9321,34.0199,2900.0
2006-06-13 12:00:00,34.86,34.86,34.75,34.8,12900.0,34.0004,34.0004,33.8931,33.9418,12900.0
2006-06-13 12:10:00,34.81,34.81,34.7,34.71,10400.0,33.9516,33.9516,33.8443,33.8541,10400.0
2006-06-13 12:20:00,34.72,34.73,34.65,34.65,16200.0,33.8638,33.8736,33.7955,33.7955,16200.0
2006-06-13 12:30:00,34.65,34.67,34.65,34.65,13100.0,33.7955,33.815,33.7955,33.7955,13100.0
2006-06-13 12:40:00,34.65,34.7,34.65,34.68,10500.0,33.7955,33.8443,33.7955,33.8248,10500.0
2006-06-13 12:50:00,34.67,34.68,34.65,34.65,10600.0,33.815,33.8248,33.7955,33.7955,10600.0
2006-06-13 13:00:00,34.65,34.66,34.53,34.57,28000.0,33.7955,33.8053,33.6785,33.7175,28000.0
2006-06-13 13:10:00,34.54,34.56,34.5,34.52,22000.0,33.6883,33.7078,33.6492,33.6687,22000.0
2006-06-13 13:20:00,34.52,34.57,34.5,34.52,23800.0,33.6687,33.7175,33.6492,33.6687,23800.0
2006-06-13 13:30:00,34.53,34.58,34.51,34.56,19600.0,33.6785,33.7273,33.659,33.7078,19600.0
2006-06-13 13:40:00,34.56,34.65,34.55,34.65,18300.0,33.7078,33.7955,33.698,33.7955,18300.0
2006-06-13 13:50:00,34.65,34.66,34.53,34.55,7400.0,33.7955,33.8053,33.6785,33.698,7400.0
2006-06-13 14:00:00,34.58,34.59,34.4,34.44,19600.0,33.7273,33.737,33.5517,33.5907,19600.0
2006-06-13 14:10:00,34.44,34.46,34.4,34.41,41500.0,33.5907,33.6102,33.5517,33.5615,41500.0
2006-06-13 14:20:00,34.4,34.44,34.27,34.42,70900.0,33.5517,33.5907,33.4249,33.5712,70900.0
2006-06-13 14:30:00,34.4,34.4,34.35,34.36,19500.0,33.5517,33.5517,33.5029,33.5127,19500.0
2006-06-13 14:40:00,34.35,34.46,34.35,34.39,32600.0,33.5029,33.6102,33.5029,33.542,32600.0
2006-06-13 14:50:00,34.39,34.44,34.26,34.44,29100.0,33.542,33.5907,33.4152,33.5907,29100.0
2006-06-13 15:00:00,34.41,34.41,34.26,34.31,25300.0,33.5615,33.5615,33.4152,33.4639,25300.0
2006-06-13 15:10:00,34.31,34.34,34.25,34.31,25100.0,33.4639,33.4932,33.4054,33.4639,25100.0
2006-06-13 15:20:00,34.32,34.58,34.32,34.55,21000.0,33.4737,33.7273,33.4737,33.698,21000.0
2006-06-13 15:30:00,34.55,34.65,34.44,34.46,21700.0,33.698,33.7955,33.5907,33.6102,21700.0
2006-06-13 15:40:00,34.48,34.58,34.43,34.43,19400.0,33.6297,33.7273,33.581,33.581,19400.0
2006-06-13 15:50:00,34.45,34.52,34.45,34.5,54800.0,33.6005,33.6687,33.6005,33.6492,54800.0
2006-06-14 09:30:00,34.45,34.55,34.37,34.51,16600.0,33.6005,33.698,33.5224,33.659,16600.0
2006-06-14 09:40:00,34.46,34.65,34.45,34.47,11100.0,33.6102,33.7955,33.6005,33.62,11100.0
2006-06-14 09:50:00,34.46,34.63,34.45,34.55,11500.0,33.6102,33.776,33.6005,33.698,11500.0
2006-06-14 10:00:00,34.53,34.61,34.5,34.59,6900.0,33.6785,33.7565,33.6492,33.737,6900.0
2006-06-14 10:10:00,34.56,34.6,34.48,34.55,8300.0,33.7078,33.7468,33.6297,33.698,8300.0
2006-06-14 10:20:00,34.53,34.53,34.45,34.5,5700.0,33.6785,33.6785,33.6005,33.6492,5700.0
2006-06-14 10:30:00,34.5,34.5,34.47,34.47,5700.0,33.6492,33.6492,33.62,33.62,5700.0
2006-06-14 10:40:00,34.46,34.51,34.45,34.47,9300.0,33.6102,33.659,33.6005,33.62,9300.0
2006-06-14 10:50:00,34.48,34.51,34.47,34.5,10400.0,33.6297,33.659,33.62,33.6492,10400.0
2006-06-14 11:00:00,34.49,34.5,34.4,34.4,16900.0,33.6395,33.6492,33.5517,33.5517,16900.0
2006-06-14 11:10:00,34.41,34.53,34.41,34.53,7100.0,33.5615,33.6785,33.5615,33.6785,7100.0
2006-06-14 11:20:00,34.52,34.52,34.45,34.48,4000.0,33.6687,33.6687,33.6005,33.6297,4000.0
2006-06-14 11:30:00,34.48,34.48,34.44,34.45,2000.0,33.6297,33.6297,33.5907,33.6005,2000.0
2006-06-14 11:40:00,34.44,34.54,34.44,34.53,9600.0,33.5907,33.6883,33.5907,33.6785,9600.0
2006-06-14 11:50:00,34.52,34.52,34.41,34.45,2900.0,33.6687,33.6687,33.5615,33.6005,2900.0
2006-06-14 12:00:00,34.46,34.51,34.44,34.51,5900.0,33.6102,33.659,33.5907,33.659,5900.0
2006-06-14 12:10:00,34.52,34.6,34.52,34.54,4400.0,33.6687,33.7468,33.6687,33.6883,4400.0
2006-06-14 12:20:00,34.55,34.56,34.47,34.5,24800.0,33.698,33.7078,33.62,33.6492,24800.0
2006-06-14 12:30:00,34.51,34.51,34.45,34.5,52300.0,33.659,33.659,33.6005,33.6492,52300.0
2006-06-14 12:40:00,34.5,34.52,34.48,34.52,2200.0,33.6492,33.6687,33.6297,33.6687,2200.0
2006-06-14 12:50:00,34.49,34.51,34.39,34.45,14600.0,33.6395,33.659,33.542,33.6005,14600.0
2006-06-14 13:00:00,34.45,34.53,34.39,34.39,62600.0,33.6005,33.6785,33.542,33.542,62600.0
2006-06-14 13:10:00,34.38,34.43,34.38,34.39,29200.0,33.5322,33.581,33.5322,33.542,29200.0
2006-06-14 13:20:00,34.35,34.39,34.35,34.39,7400.0,33.5029,33.542,33.5029,33.542,7400.0
2006-06-14 13:30:00,34.39,34.39,34.3,34.32,13000.0,33.542,33.542,33.4542,33.4737,13000.0
2006-06-14 13:40:00,34.32,34.41,34.29,34.39,10000.0,33.4737,33.5615,33.4444,33.542,10000.0
2006-06-14 13:50:00,34.4,34.47,34.39,34.46,8800.0,33.5517,33.62,33.542,33.6102,8800.0
2006-06-14 14:00:00,34.47,34.47,34.37,34.44,15700.0,33.62,33.62,33.5224,33.5907,15700.0
2006-06-14 14:10:00,34.45,34.45,34.4,34.4,12200.0,33.6005,33.6005,33.5517,33.5517,12200.0
2006-06-14 14:20:00,34.4,34.43,34.4,34.43,33900.0,33.5517,33.581,33.5517,33.581,33900.0
2006-06-14 14:30:00,34.43,34.44,34.39,34.39,13500.0,33.581,33.5907,33.542,33.542,13500.0
2006-06-14 14:40:00,34.39,34.41,34.34,34.35,19500.0,33.542,33.5615,33.4932,33.5029,19500.0
2006-06-14 14:50:00,34.35,34.46,34.34,34.46,8100.0,33.5029,33.6102,33.4932,33.6102,8100.0
2006-06-14 15:00:00,34.45,34.45,34.35,34.4,20600.0,33.6005,33.6005,33.5029,33.5517,20600.0
2006-06-14 15:10:00,34.36,34.43,34.34,34.4,6700.0,33.5127,33.581,33.4932,33.5517,6700.0
2006-06-14 15:20:00,34.43,34.43,34.37,34.4,11100.0,33.581,33.581,33.5224,33.5517,11100.0
2006-06-14 15:30:00,34.37,34.51,34.37,34.51,5900.0,33.5224,33.659,33.5224,33.659,5900.0
2006-06-14 15:40:00,34.51,34.55,34.43,34.53,9300.0,33.659,33.698,33.581,33.6785,9300.0
2006-06-14 15:50:00,34.54,34.6,34.52,34.52,21400.0,33.6883,33.7468,33.6687,33.6687,21400.0
2006-06-15 09:30:00,34.62,34.62,34.45,34.45,37300.0,33.7663,33.7663,33.6005,33.6005,37300.0
2006-06-15 09:40:00,34.45,34.55,34.36,34.55,21600.0,33.6005,33.698,33.5127,33.698,21600.0
2006-06-15 09:50:00,34.5,34.63,34.45,34.46,14500.0,33.6492,33.776,33.6005,33.6102,14500.0
2006-06-15 10:00:00,34.5,34.5,34.4,34.42,16000.0,33.6492,33.6492,33.5517,33.5712,16000.0
2006-06-15 10:10:00,34.4,34.51,34.34,34.4,101000.0,33.5517,33.659,33.4932,33.5517,101000.0
2006-06-15 10:20:00,34.4,34.4,34.17,34.27,28000.0,33.5517,33.5517,33.3274,33.4249,28000.0
2006-06-15 10:30:00,34.26,34.3,34.2,34.29,11500.0,33.4152,33.4542,33.3566,33.4444,11500.0
2006-06-15 10:40:00,34.26,34.35,34.08,34.33,34700.0,33.4152,33.5029,33.2396,33.4834,34700.0
2006-06-15 10:50:00,34.36,34.39,34.34,34.35,9600.0,33.5127,33.542,33.4932,33.5029,9600.0
2006-06-15 11:00:00,34.34,34.49,34.34,34.45,16200.0,33.4932,33.6395,33.4932,33.6005,16200.0
2006-06-15 11:10:00,34.44,34.45,34.36,34.38,8500.0,33.5907,33.6005,33.5127,33.5322,8500.0
2006-06-15 11:20:00,34.36,34.38,34.23,34.26,15700.0,33.5127,33.5322,33.3859,33.4152,15700.0
2006-06-15 11:30:00,34.26,34.26,34.15,34.23,15000.0,33.4152,33.4152,33.3079,33.3859,15000.0
2006-06-15 11:40:00,34.22,34.24,34.13,34.13,11500.0,33.3761,33.3957,33.2884,33.2884,11500.0
2006-06-15 11:50:00,34.15,34.25,34.15,34.25,4700.0,33.3079,33.4054,33.3079,33.4054,4700.0
2006-06-15 12:00:00,34.26,34.29,34.25,34.29,6400.0,33.4152,33.4444,33.4054,33.4444,6400.0
2006-06-15 12:10:00,34.3,34.3,34.26,34.28,3500.0,33.4542,33.4542,33.4152,33.4347,3500.0
2006-06-15 12:20:00,34.26,34.28,34.25,34.25,7900.0,33.4152,33.4347,33.4054,33.4054,7900.0
2006-06-15 12:30:00,34.25,34.29,34.24,34.25,7000.0,33.4054,33.4444,33.3957,33.4054,7000.0
2006-06-15 12:40:00,34.26,34.29,34.22,34.22,9600.0,33.4152,33.4444,33.3761,33.3761,9600.0
2006-06-15 12:50:00,34.25,34.27,34.21,34.23,13800.0,33.4054,33.4249,33.3664,33.3859,13800.0
2006-06-15 13:00:00,34.22,34.25,34.22,34.24,10200.0,33.3761,33.4054,33.3761,33.3957,10200.0
2006-06-15 13:10:00,34.25,34.3,34.24,34.3,6400.0,33.4054,33.4542,33.3957,33.4542,6400.0
2006-06-15 13:20:00,34.29,34.31,34.28,34.29,7100.0,33.4444,33.4639,33.4347,33.4444,7100.0
2006-06-15 13:30:00,34.27,34.27,34.16,34.18,18800.0,33.4249,33.4249,33.3176,33.3371,18800.0
2006-06-15 13:40:00,34.17,34.22,34.13,34.21,31400.0,33.3274,33.3761,33.2884,33.3664,31400.0
2006-06-15 13:50:00,34.21,34.24,34.12,34.18,14800.0,33.3664,33.3957,33.2786,33.3371,14800.0
2006-06-15 14:00:00,34.2,34.28,34.2,34.28,16300.0,33.3566,33.4347,33.3566,33.4347,16300.0
2006-06-15 14:10:00,34.29,34.32,34.18,34.21,16000.0,33.4444,33.4737,33.3371,33.3664,16000.0
2006-06-15 14:20:00,34.22,34.25,34.11,34.19,31200.0,33.3761,33.4054,33.2689,33.3469,31200.0
2006-06-15 14:30:00,34.22,34.25,34.15,34.24,18400.0,33.3761,33.4054,33.3079,33.3957,18400.0
2006-06-15 14:40:00,34.24,34.25,34.12,34.2,25000.0,33.3957,33.4054,33.2786,33.3566,25000.0
2006-06-15 14:50:00,34.18,34.22,34.12,34.2,41000.0,33.3371,33.3761,33.2786,33.3566,41000.0
2006-06-15 15:00:00,34.2,34.21,34.15,34.2,16000.0,33.3566,33.3664,33.3079,33.3566,16000.0
2006-06-15 15:10:00,34.19,34.27,34.19,34.22,24800.0,33.3469,33.4249,33.3469,33.3761,24800.0
2006-06-15 15:20:00,34.23,34.37,34.16,34.32,33500.0,33.3859,33.5224,33.3176,33.4737,33500.0
2006-06-15 15:30:00,34.3,34.43,34.21,34.43,38500.0,33.4542,33.581,33.3664,33.581,38500.0
2006-06-15 15:40:00,34.44,34.51,34.28,34.3,61000.0,33.5907,33.659,33.4347,33.4542,61000.0
2006-06-15 15:50:00,34.28,34.33,34.08,34.27,76100.0,33.4347,33.4834,33.2396,33.4249,76100.0
2006-06-16 09:30:00,35.0,35.75,34.94,35.44,76800.0,34.1369,34.8684,34.0784,34.5661,76800.0
2006-06-16 09:40:00,35.42,35.65,35.4,35.51,106100.0,34.5466,34.7709,34.527,34.6343,106100.0
2006-06-16 09:50:00,35.51,35.6,35.35,35.5,106300.0,34.6343,34.7221,34.4783,34.6246,106300.0
2006-06-16 10:00:00,35.54,35.65,35.42,35.56,338600.0,34.6636,34.7709,34.5466,34.6831,338600.0
2006-06-16 10:10:00,35.56,35.62,35.46,35.62,38200.0,34.6831,34.7416,34.5856,34.7416,38200.0
2006-06-16 10:20:00,35.62,35.92,35.59,35.88,61700.0,34.7416,35.0342,34.7124,34.9952,61700.0
2006-06-16 10:30:00,35.88,35.89,35.72,35.77,61700.0,34.9952,35.005,34.8392,34.8879,61700.0
2006-06-16 10:40:00,35.76,35.76,35.68,35.69,47900.0,34.8782,34.8782,34.8001,34.8099,47900.0
2006-06-16 10:50:00,35.67,35.67,35.58,35.58,24900.0,34.7904,34.7904,34.7026,34.7026,24900.0
2006-06-16 11:00:00,35.59,35.6,35.5,35.52,46500.0,34.7124,34.7221,34.6246,34.6441,46500.0
2006-06-16 11:10:00,35.52,35.53,35.5,35.52,277500.0,34.6441,34.6538,34.6246,34.6441,277500.0
2006-06-16 11:20:00,35.51,35.53,35.39,35.39,21300.0,34.6343,34.6538,34.5173,34.5173,21300.0
2006-06-16 11:30:00,35.35,35.43,35.13,35.34,56200.0,34.4783,34.5563,34.2637,34.4685,56200.0
2006-06-16 11:40:00,35.34,35.35,35.2,35.25,20400.0,34.4685,34.4783,34.332,34.3807,20400.0
2006-06-16 11:50:00,35.26,35.46,35.18,35.38,49000.0,34.3905,34.5856,34.3125,34.5075,49000.0
2006-06-16 12:00:00,35.38,35.51,35.38,35.5,84000.0,34.5075,34.6343,34.5075,34.6246,84000.0
2006-06-16 12:10:00,35.51,35.65,35.49,35.65,37500.0,34.6343,34.7709,34.6148,34.7709,37500.0
2006-06-16 12:20:00,35.64,35.7,35.55,35.59,23200.0,34.7611,34.8197,34.6733,34.7124,23200.0
2006-06-16 12:30:00,35.61,35.65,35.56,35.57,12500.0,34.7319,34.7709,34.6831,34.6929,12500.0
2006-06-16 12:40:00,35.58,35.65,35.58,35.64,13000.0,34.7026,34.7709,34.7026,34.7611,13000.0
2006-06-16 12:50:00,35.64,35.65,35.58,35.65,27400.0,34.7611,34.7709,34.7026,34.7709,27400.0
2006-06-16 13:00:00,35.65,35.8,35.62,35.7,43700.0,34.7709,34.9172,34.7416,34.8197,43700.0
2006-06-16 13:10:00,35.7,35.7,35.57,35.57,23700.0,34.8197,34.8197,34.6929,34.6929,23700.0
2006-06-16 13:20:00,35.55,35.66,35.55,35.63,12900.0,34.6733,34.7806,34.6733,34.7514,12900.0
2006-06-16 13:30:00,35.62,35.62,35.53,35.56,12500.0,34.7416,34.7416,34.6538,34.6831,12500.0
2006-06-16 13:40:00,35.56,35.59,35.5,35.55,16600.0,34.6831,34.7124,34.6246,34.6733,16600.0
2006-06-16 13:50:00,35.54,35.65,35.54,35.6,52800.0,34.6636,34.7709,34.6636,34.7221,52800.0
2006-06-16 14:00:00,35.6,35.66,35.53,35.54,23400.0,34.7221,34.7806,34.6538,34.6636,23400.0
2006-06-16 14:10:00,35.51,35.57,35.51,35.53,23300.0,34.6343,34.6929,34.6343,34.6538,23300.0
2006-06-16 14:20:00,35.53,35.55,35.5,35.54,15800.0,34.6538,34.6733,34.6246,34.6636,15800.0
2006-06-16 14:30:00,35.55,35.62,35.53,35.56,20300.0,34.6733,34.7416,34.6538,34.6831,20300.0
2006-06-16 14:40:00,35.57,35.64,35.55,35.58,11400.0,34.6929,34.7611,34.6733,34.7026,11400.0
2006-06-16 14:50:00,35.59,35.65,35.54,35.54,21900.0,34.7124,34.7709,34.6636,34.6636,21900.0
2006-06-16 15:00:00,35.57,35.6,35.5,35.58,29000.0,34.6929,34.7221,34.6246,34.7026,29000.0
2006-06-16 15:10:00,35.58,35.6,35.51,35.56,19700.0,34.7026,34.7221,34.6343,34.6831,19700.0
2006-06-16 15:20:00,35.58,35.6,35.55,35.58,20600.0,34.7026,34.7221,34.6733,34.7026,20600.0
2006-06-16 15:30:00,35.59,35.59,35.5,35.59,39300.0,34.7124,34.7124,34.6246,34.7124,39300.0
2006-06-16 15:40:00,35.59,35.62,35.5,35.6,74800.0,34.7124,34.7416,34.6246,34.7221,74800.0
2006-06-16 15:50:00,35.6,35.71,35.59,35.64,137700.0,34.7221,34.8294,34.7124,34.7611,137700.0
2006-06-19 09:30:00,35.55,36.25,35.55,36.08,80000.0,34.6733,35.3561,34.6733,35.1903,80000.0
2006-06-19 09:40:00,36.09,36.26,36.08,36.12,50500.0,35.2,35.3658,35.1903,35.2293,50500.0
2006-06-19 09:50:00,36.13,36.49,36.11,36.48,62400.0,35.239,35.5902,35.2195,35.5804,62400.0
2006-06-19 10:00:00,36.49,36.6,36.39,36.59,57800.0,35.5902,35.6975,35.4926,35.6877,57800.0
2006-06-19 10:10:00,36.58,36.63,36.43,36.46,103600.0,35.678,35.7267,35.5316,35.5609,103600.0
2006-06-19 10:20:00,36.46,36.63,36.46,36.58,46700.0,35.5609,35.7267,35.5609,35.678,46700.0
2006-06-19 10:30:00,36.58,37.1,36.58,37.1,99200.0,35.678,36.1851,35.678,36.1851,99200.0
2006-06-19 10:40:00,37.09,37.14,36.84,36.94,87800.0,36.1754,36.2241,35.9315,36.0291,87800.0
2006-06-19 10:50:00,36.91,37.18,36.91,37.12,36100.0,35.9998,36.2632,35.9998,36.2046,36100.0
2006-06-19 11:00:00,37.11,37.3,36.93,37.01,37400.0,36.1949,36.3802,36.0193,36.0973,37400.0
2006-06-19 11:10:00,37.05,37.22,36.98,37.04,31900.0,36.1364,36.3022,36.0681,36.1266,31900.0
2006-06-19 11:20:00,37.04,37.04,36.55,36.65,46100.0,36.1266,36.1266,35.6487,35.7462,46100.0
2006-06-19 11:30:00,36.66,36.74,36.45,36.47,92600.0,35.756,35.834,35.5512,35.5707,92600.0
2006-06-19 11:40:00,36.47,36.81,36.47,36.63,76900.0,35.5707,35.9023,35.5707,35.7267,76900.0
2006-06-19 11:50:00,36.67,36.68,36.57,36.67,12500.0,35.7657,35.7755,35.6682,35.7657,12500.0
2006-06-19 12:00:00,36.67,36.69,36.5,36.55,27300.0,35.7657,35.7852,35.5999,35.6487,27300.0
2006-06-19 12:10:00,36.55,36.64,36.55,36.57,26900.0,35.6487,35.7365,35.6487,35.6682,26900.0
2006-06-19 12:20:00,36.57,36.58,36.48,36.51,18900.0,35.6682,35.678,35.5804,35.6097,18900.0
2006-06-19 12:30:00,36.53,36.59,36.47,36.47,22300.0,35.6292,35.6877,35.5707,35.5707,22300.0
2006-06-19 12:40:00,36.49,36.57,36.44,36.51,51300.0,35.5902,35.6682,35.5414,35.6097,51300.0
2006-06-19 12:50:00,36.53,36.56,36.46,36.5,15100.0,35.6292,35.6584,35.5609,35.5999,15100.0
2006-06-19 13:00:00,36.54,36.54,36.4,36.4,32900.0,35.6389,35.6389,35.5024,35.5024,32900.0
2006-06-19 13:10:00,36.4,36.47,36.34,36.37,38600.0,35.5024,35.5707,35.4439,35.4731,38600.0
2006-06-19 13:20:00,36.38,36.55,36.37,36.52,15900.0,35.4829,35.6487,35.4731,35.6194,15900.0
2006-06-19 13:30:00,36.53,36.56,36.4,36.48,34200.0,35.6292,35.6584,35.5024,35.5804,34200.0
2006-06-19 13:40:00,36.48,36.56,36.38,36.46,18500.0,35.5804,35.6584,35.4829,35.5609,18500.0
2006-06-19 13:50:00,36.46,36.55,36.46,36.46,26700.0,35.5609,35.6487,35.5609,35.5609,26700.0
2006-06-19 14:00:00,36.46,36.56,36.45,36.55,16400.0,35.5609,35.6584,35.5512,35.6487,16400.0
2006-06-19 14:10:00,36.55,36.56,36.45,36.49,52800.0,35.6487,35.6584,35.5512,35.5902,52800.0
2006-06-19 14:20:00,36.49,36.49,36.36,36.45,21600.0,35.5902,35.5902,35.4634,35.5512,21600.0
2006-06-19 14:30:00,36.45,36.45,36.28,36.28,31000.0,35.5512,35.5512,35.3853,35.3853,31000.0
2006-06-19 14:40:00,36.27,36.39,36.25,36.32,39000.0,35.3756,35.4926,35.3561,35.4244,39000.0
2006-06-19 14:50:00,36.31,36.45,36.31,36.33,14500.0,35.4146,35.5512,35.4146,35.4341,14500.0
2006-06-19 15:00:00,36.34,36.43,36.34,36.41,19700.0,35.4439,35.5316,35.4439,35.5121,19700.0
2006-06-19 15:10:00,36.41,36.5,36.37,36.43,20600.0,35.5121,35.5999,35.4731,35.5316,20600.0
2006-06-19 15:20:00,36.46,36.47,36.35,36.36,35400.0,35.5609,35.5707,35.4536,35.4634,35400.0
2006-06-19 15:30:00,36.37,36.45,36.36,36.43,28100.0,35.4731,35.5512,35.4634,35.5316,28100.0
2006-06-19 15:40:00,36.42,36.42,36.16,36.17,32500.0,35.5219,35.5219,35.2683,35.2781,32500.0
2006-06-19 15:50:00,36.16,36.34,36.16,36.26,52600.0,35.2683,35.4439,35.2683,35.3658,52600.0
2006-06-20 09:30:00,36.32,36.47,36.24,36.25,16400.0,35.4244,35.5707,35.3463,35.3561,16400.0
2006-06-20 09:40:00,36.19,36.3,36.1,36.12,43000.0,35.2976,35.4049,35.2098,35.2293,43000.0
2006-06-20 09:50:00,36.09,36.28,36.05,36.22,51700.0,35.2,35.3853,35.161,35.3268,51700.0
2006-06-20 10:00:00,36.22,36.22,35.98,36.07,53700.0,35.3268,35.3268,35.0927,35.1805,53700.0
2006-06-20 10:10:00,36.08,36.22,36.01,36.04,35900.0,35.1903,35.3268,35.122,35.1513,35900.0
2006-06-20 10:20:00,36.05,36.17,36.04,36.09,13700.0,35.161,35.2781,35.1513,35.2,13700.0
2006-06-20 10:30:00,36.12,36.2,36.02,36.04,24400.0,35.2293,35.3073,35.1318,35.1513,24400.0
2006-06-20 10:40:00,36.05,36.1,36.02,36.1,12600.0,35.161,35.2098,35.1318,35.2098,12600.0
2006-06-20 10:50:00,36.1,36.1,36.03,36.06,16200.0,35.2098,35.2098,35.1415,35.1708,16200.0
2006-06-20 11:00:00,36.07,36.13,35.96,35.98,75100.0,35.1805,35.239,35.0732,35.0927,75100.0
2006-06-20 11:10:00,35.98,36.04,35.94,36.04,66200.0,35.0927,35.1513,35.0537,35.1513,66200.0
2006-06-20 11:20:00,36.01,36.1,36.0,36.1,13400.0,35.122,35.2098,35.1123,35.2098,13400.0
2006-06-20 11:30:00,36.11,36.11,35.99,36.01,55700.0,35.2195,35.2195,35.1025,35.122,55700.0
2006-06-20 11:40:00,36.02,36.08,36.0,36.0,30000.0,35.1318,35.1903,35.1123,35.1123,30000.0
2006-06-20 11:50:00,36.0,36.07,35.93,36.07,18900.0,35.1123,35.1805,35.044,35.1805,18900.0
2006-06-20 12:00:00,36.06,36.06,35.82,35.89,48400.0,35.1708,35.1708,34.9367,35.005,48400.0
2006-06-20 12:10:00,35.87,35.89,35.85,35.89,4300.0,34.9855,35.005,34.966,35.005,4300.0
2006-06-20 12:20:00,35.89,35.93,35.81,35.83,25800.0,35.005,35.044,34.9269,34.9464,25800.0
2006-06-20 12:30:00,35.81,35.85,35.76,35.78,9400.0,34.9269,34.966,34.8782,34.8977,9400.0
2006-06-20 12:40:00,35.78,35.85,35.78,35.85,4200.0,34.8977,34.966,34.8977,34.966,4200.0
2006-06-20 12:50:00,35.84,35.91,35.78,35.88,61400.0,34.9562,35.0245,34.8977,34.9952,61400.0
2006-06-20 13:00:00,35.86,35.9,35.79,35.82,29400.0,34.9757,35.0147,34.9074,34.9367,29400.0
2006-06-20 13:10:00,35.82,35.89,35.71,35.78,24000.0,34.9367,35.005,34.8294,34.8977,24000.0
2006-06-20 13:20:00,35.78,35.79,35.73,35.77,6100.0,34.8977,34.9074,34.8489,34.8879,6100.0
2006-06-20 13:30:00,35.77,35.77,35.62,35.64,12600.0,34.8879,34.8879,34.7416,34.7611,12600.0
2006-06-20 13:40:00,35.64,35.8,35.64,35.71,35500.0,34.7611,34.9172,34.7611,34.8294,35500.0
2006-06-20 13:50:00,35.71,35.77,35.59,35.76,48000.0,34.8294,34.8879,34.7124,34.8782,48000.0
2006-06-20 14:00:00,35.75,35.79,35.59,35.62,54800.0,34.8684,34.9074,34.7124,34.7416,54800.0
2006-06-20 14:10:00,35.63,35.69,35.6,35.66,47600.0,34.7514,34.8099,34.7221,34.7806,47600.0
2006-06-20 14:20:00,35.66,35.67,35.55,35.55,26000.0,34.7806,34.7904,34.6733,34.6733,26000.0
2006-06-20 14:30:00,35.55,35.68,35.55,35.62,36600.0,34.6733,34.8001,34.6733,34.7416,36600.0
2006-06-20 14:40:00,35.63,35.63,35.51,35.56,24800.0,34.7514,34.7514,34.6343,34.6831,24800.0
2006-06-20 14:50:00,35.59,35.68,35.58,35.63,13600.0,34.7124,34.8001,34.7026,34.7514,13600.0
2006-06-20 15:00:00,35.62,35.67,35.6,35.62,18200.0,34.7416,34.7904,34.7221,34.7416,18200.0
2006-06-20 15:10:00,35.64,35.69,35.64,35.69,17700.0,34.7611,34.8099,34.7611,34.8099,17700.0
2006-06-20 15:20:00,35.7,35.85,35.7,35.76,23500.0,34.8197,34.966,34.8197,34.8782,23500.0
2006-06-20 15:30:00,35.72,35.74,35.65,35.66,15200.0,34.8392,34.8587,34.7709,34.7806,15200.0
2006-06-20 15:40:00,35.66,35.84,35.65,35.71,41100.0,34.7806,34.9562,34.7709,34.8294,41100.0
2006-06-20 15:50:00,35.7,35.73,35.62,35.71,78900.0,34.8197,34.8489,34.7416,34.8294,78900.0
2006-06-21 09:30:00,35.67,35.9,35.67,35.89,8200.0,34.7904,35.0147,34.7904,35.005,8200.0
2006-06-21 09:40:00,35.95,36.05,35.87,35.88,28300.0,35.0635,35.161,34.9855,34.9952,28300.0
2006-06-21 09:50:00,35.9,36.05,35.85,35.99,12900.0,35.0147,35.161,34.966,35.1025,12900.0
2006-06-21 10:00:00,35.99,36.21,35.97,36.16,13800.0,35.1025,35.3171,35.083,35.2683,13800.0
2006-06-21 10:10:00,36.2,36.31,36.19,36.25,10700.0,35.3073,35.4146,35.2976,35.3561,10700.0
2006-06-21 10:20:00,36.25,36.27,36.21,36.26,8600.0,35.3561,35.3756,35.3171,35.3658,8600.0
2006-06-21 10:30:00,36.27,36.37,36.22,36.23,12300.0,35.3756,35.4731,35.3268,35.3366,12300.0
2006-06-21 10:40:00,36.25,36.32,36.25,36.29,8600.0,35.3561,35.4244,35.3561,35.3951,8600.0
2006-06-21 10:50:00,36.3,36.42,36.28,36.4,52400.0,35.4049,35.5219,35.3853,35.5024,52400.0
2006-06-21 11:00:00,36.41,36.47,36.35,36.43,19600.0,35.5121,35.5707,35.4536,35.5316,19600.0
2006-06-21 11:10:00,36.4,36.51,36.38,36.51,15400.0,35.5024,35.6097,35.4829,35.6097,15400.0
2006-06-21 11:20:00,36.51,36.61,36.5,36.61,9500.0,35.6097,35.7072,35.5999,35.7072,9500.0
2006-06-21 11:30:00,36.63,36.64,36.54,36.55,11500.0,35.7267,35.7365,35.6389,35.6487,11500.0
2006-06-21 11:40:00,36.56,36.59,36.46,36.46,16500.0,35.6584,35.6877,35.5609,35.5609,16500.0
2006-06-21 11:50:00,36.47,36.47,36.34,36.39,6200.0,35.5707,35.5707,35.4439,35.4926,6200.0
2006-06-21 12:00:00,36.37,36.46,36.36,36.44,9900.0,35.4731,35.5609,35.4634,35.5414,9900.0
2006-06-21 12:10:00,36.44,36.44,36.39,36.41,10900.0,35.5414,35.5414,35.4926,35.5121,10900.0
2006-06-21 12:20:00,36.39,36.45,36.35,36.45,11800.0,35.4926,35.5512,35.4536,35.5512,11800.0
2006-06-21 12:30:00,36.45,36.46,36.4,36.43,5100.0,35.5512,35.5609,35.5024,35.5316,5100.0
2006-06-21 12:40:00,36.45,36.45,36.4,36.42,5400.0,35.5512,35.5512,35.5024,35.5219,5400.0
2006-06-21 12:50:00,36.43,36.44,36.42,36.42,3700.0,35.5316,35.5414,35.5219,35.5219,3700.0
2006-06-21 13:00:00,36.42,36.43,36.25,36.3,8800.0,35.5219,35.5316,35.3561,35.4049,8800.0
2006-06-21 13:10:00,36.31,36.37,36.31,36.33,2900.0,35.4146,35.4731,35.4146,35.4341,2900.0
2006-06-21 13:20:00,36.31,36.41,36.31,36.41,8900.0,35.4146,35.5121,35.4146,35.5121,8900.0
2006-06-21 13:30:00,36.42,36.44,36.41,36.43,6800.0,35.5219,35.5414,35.5121,35.5316,6800.0
2006-06-21 13:40:00,36.43,36.44,36.42,36.43,10000.0,35.5316,35.5414,35.5219,35.5316,10000.0
2006-06-21 13:50:00,36.44,36.49,36.44,36.49,9500.0,35.5414,35.5902,35.5414,35.5902,9500.0
2006-06-21 14:00:00,36.49,36.5,36.47,36.48,8800.0,35.5902,35.5999,35.5707,35.5804,8800.0
2006-06-21 14:10:00,36.47,36.5,36.45,36.5,9800.0,35.5707,35.5999,35.5512,35.5999,9800.0
2006-06-21 14:20:00,36.5,36.5,36.46,36.5,18200.0,35.5999,35.5999,35.5609,35.5999,18200.0
2006-06-21 14:30:00,36.5,36.5,36.48,36.49,14000.0,35.5999,35.5999,35.5804,35.5902,14000.0
2006-06-21 14:40:00,36.49,36.49,36.4,36.4,14400.0,35.5902,35.5902,35.5024,35.5024,14400.0
2006-06-21 14:50:00,36.4,36.54,36.36,36.52,50700.0,35.5024,35.6389,35.4634,35.6194,50700.0
2006-06-21 15:00:00,36.51,36.52,36.44,36.5,17500.0,35.6097,35.6194,35.5414,35.5999,17500.0
2006-06-21 15:10:00,36.48,36.49,36.47,36.48,22900.0,35.5804,35.5902,35.5707,35.5804,22900.0
2006-06-21 15:20:00,36.47,36.49,36.43,36.46,19700.0,35.5707,35.5902,35.5316,35.5609,19700.0
2006-06-21 15:30:00,36.46,36.46,36.38,36.45,9600.0,35.5609,35.5609,35.4829,35.5512,9600.0
2006-06-21 15:40:00,36.45,36.47,36.37,36.4,18600.0,35.5512,35.5707,35.4731,35.5024,18600.0
2006-06-21 15:50:00,36.4,36.46,36.37,36.41,23600.0,35.5024,35.5609,35.4731,35.5121,23600.0
2006-06-22 09:30:00,36.35,36.4,36.09,36.1,7100.0,35.4536,35.5024,35.2,35.2098,7100.0
2006-06-22 09:40:00,36.13,36.15,36.02,36.05,10500.0,35.239,35.2586,35.1318,35.161,10500.0
2006-06-22 09:50:00,36.08,36.17,36.05,36.14,7100.0,35.1903,35.2781,35.161,35.2488,7100.0
2006-06-22 10:00:00,36.16,36.17,36.07,36.11,9300.0,35.2683,35.2781,35.1805,35.2195,9300.0
2006-06-22 10:10:00,36.09,36.13,35.85,35.91,15600.0,35.2,35.239,34.966,35.0245,15600.0
2006-06-22 10:20:00,35.91,35.97,35.84,35.84,7900.0,35.0245,35.083,34.9562,34.9562,7900.0
2006-06-22 10:30:00,35.85,35.94,35.8,35.91,13000.0,34.966,35.0537,34.9172,35.0245,13000.0
2006-06-22 10:40:00,35.91,35.98,35.91,35.95,6600.0,35.0245,35.0927,35.0245,35.0635,6600.0
2006-06-22 10:50:00,35.93,35.96,35.9,35.92,8500.0,35.044,35.0732,35.0147,35.0342,8500.0
2006-06-22 11:00:00,35.91,35.95,35.9,35.95,5600.0,35.0245,35.0635,35.0147,35.0635,5600.0
2006-06-22 11:10:00,35.95,35.99,35.95,35.99,4500.0,35.0635,35.1025,35.0635,35.1025,4500.0
2006-06-22 11:20:00,35.99,36.06,35.95,36.0,48300.0,35.1025,35.1708,35.0635,35.1123,48300.0
2006-06-22 11:30:00,36.03,36.16,36.03,36.15,13000.0,35.1415,35.2683,35.1415,35.2586,13000.0
2006-06-22 11:40:00,36.15,36.2,36.14,36.2,12200.0,35.2586,35.3073,35.2488,35.3073,12200.0
2006-06-22 11:50:00,36.2,36.22,36.17,36.21,5800.0,35.3073,35.3268,35.2781,35.3171,5800.0
2006-06-22 12:00:00,36.21,36.21,36.2,36.2,2800.0,35.3171,35.3171,35.3073,35.3073,2800.0
2006-06-22 12:10:00,36.2,36.22,36.19,36.19,3400.0,35.3073,35.3268,35.2976,35.2976,3400.0
2006-06-22 12:20:00,36.17,36.17,35.97,35.99,10600.0,35.2781,35.2781,35.083,35.1025,10600.0
2006-06-22 12:30:00,35.97,36.08,35.97,36.0,9500.0,35.083,35.1903,35.083,35.1123,9500.0
2006-06-22 12:40:00,35.99,36.0,35.91,35.94,8400.0,35.1025,35.1123,35.0245,35.0537,8400.0
2006-06-22 12:50:00,35.95,36.03,35.92,36.03,8600.0,35.0635,35.1415,35.0342,35.1415,8600.0
2006-06-22 13:00:00,36.02,36.06,35.98,35.99,3500.0,35.1318,35.1708,35.0927,35.1025,3500.0
2006-06-22 13:10:00,35.99,36.0,35.92,35.94,4900.0,35.1025,35.1123,35.0342,35.0537,4900.0
2006-06-22 13:20:00,35.94,35.94,35.91,35.92,14700.0,35.0537,35.0537,35.0245,35.0342,14700.0
2006-06-22 13:30:00,35.91,35.91,35.82,35.85,9000.0,35.0245,35.0245,34.9367,34.966,9000.0
2006-06-22 13:40:00,35.85,35.85,35.77,35.81,8600.0,34.966,34.966,34.8879,34.9269,8600.0
2006-06-22 13:50:00,35.79,35.85,35.76,35.85,11100.0,34.9074,34.966,34.8782,34.966,11100.0
2006-06-22 14:00:00,35.85,35.88,35.79,35.79,4300.0,34.966,34.9952,34.9074,34.9074,4300.0
2006-06-22 14:10:00,35.77,35.84,35.77,35.77,4600.0,34.8879,34.9562,34.8879,34.8879,4600.0
2006-06-22 14:20:00,35.78,35.86,35.78,35.8,11800.0,34.8977,34.9757,34.8977,34.9172,11800.0
2006-06-22 14:30:00,35.8,35.85,35.79,35.85,5600.0,34.9172,34.966,34.9074,34.966,5600.0
2006-06-22 14:40:00,35.84,35.84,35.77,35.79,4400.0,34.9562,34.9562,34.8879,34.9074,4400.0
2006-06-22 14:50:00,35.78,35.84,35.78,35.82,9100.0,34.8977,34.9562,34.8977,34.9367,9100.0
2006-06-22 15:00:00,35.82,35.84,35.81,35.83,127300.0,34.9367,34.9562,34.9269,34.9464,127300.0
2006-06-22 15:10:00,35.85,35.89,35.83,35.84,19100.0,34.966,35.005,34.9464,34.9562,19100.0
2006-06-22 15:20:00,35.84,35.92,35.84,35.88,15500.0,34.9562,35.0342,34.9562,34.9952,15500.0
2006-06-22 15:30:00,35.88,35.94,35.88,35.91,11100.0,34.9952,35.0537,34.9952,35.0245,11100.0
2006-06-22 15:40:00,35.91,35.92,35.85,35.89,12800.0,35.0245,35.0342,34.966,35.005,12800.0
2006-06-22 15:50:00,35.89,35.89,35.83,35.85,32100.0,35.005,35.005,34.9464,34.966,32100.0
2006-06-23 09:30:00,35.84,35.84,35.73,35.74,8300.0,34.9562,34.9562,34.8489,34.8587,8300.0
2006-06-23 09:40:00,35.74,36.0,35.74,35.93,17500.0,34.8587,35.1123,34.8587,35.044,17500.0
2006-06-23 09:50:00,35.89,36.0,35.85,35.97,10600.0,35.005,35.1123,34.966,35.083,10600.0
2006-06-23 10:00:00,35.97,36.0,35.92,35.94,6200.0,35.083,35.1123,35.0342,35.0537,6200.0
2006-06-23 10:10:00,35.94,36.07,35.94,36.07,10500.0,35.0537,35.1805,35.0537,35.1805,10500.0
2006-06-23 10:20:00,36.11,36.22,36.05,36.08,19100.0,35.2195,35.3268,35.161,35.1903,19100.0
2006-06-23 10:30:00,36.07,36.15,35.98,35.99,8700.0,35.1805,35.2586,35.0927,35.1025,8700.0
2006-06-23 10:40:00,36.02,36.08,35.98,36.07,4300.0,35.1318,35.1903,35.0927,35.1805,4300.0
2006-06-23 10:50:00,36.06,36.09,36.03,36.09,3500.0,35.1708,35.2,35.1415,35.2,3500.0
2006-06-23 11:00:00,36.11,36.13,36.01,36.04,4100.0,35.2195,35.239,35.122,35.1513,4100.0
2006-06-23 11:10:00,36.04,36.11,36.04,36.11,2800.0,35.1513,35.2195,35.1513,35.2195,2800.0
2006-06-23 11:20:00,36.12,36.18,36.12,36.14,3800.0,35.2293,35.2878,35.2293,35.2488,3800.0
2006-06-23 11:30:00,36.13,36.14,36.07,36.07,5900.0,35.239,35.2488,35.1805,35.1805,5900.0
2006-06-23 11:40:00,36.05,36.06,36.02,36.05,1700.0,35.161,35.1708,35.1318,35.161,1700.0
2006-06-23 11:50:00,36.05,36.07,36.05,36.05,2600.0,35.161,35.1805,35.161,35.161,2600.0
2006-06-23 12:00:00,36.05,36.09,36.04,36.09,7900.0,35.161,35.2,35.1513,35.2,7900.0
2006-06-23 12:10:00,36.1,36.27,36.1,36.25,7500.0,35.2098,35.3756,35.2098,35.3561,7500.0
2006-06-23 12:20:00,36.25,36.37,36.25,36.37,7100.0,35.3561,35.4731,35.3561,35.4731,7100.0
2006-06-23 12:30:00,36.35,36.35,36.29,36.3,13600.0,35.4536,35.4536,35.3951,35.4049,13600.0
2006-06-23 12:40:00,36.29,36.3,36.26,36.29,4600.0,35.3951,35.4049,35.3658,35.3951,4600.0
2006-06-23 12:50:00,36.26,36.3,36.21,36.28,4900.0,35.3658,35.4049,35.3171,35.3853,4900.0
2006-06-23 13:00:00,36.26,36.3,36.26,36.27,2900.0,35.3658,35.4049,35.3658,35.3756,2900.0
2006-06-23 13:10:00,36.27,36.28,36.2,36.21,3600.0,35.3756,35.3853,35.3073,35.3171,3600.0
2006-06-23 13:20:00,36.21,36.22,36.17,36.19,3500.0,35.3171,35.3268,35.2781,35.2976,3500.0
2006-06-23 13:30:00,36.2,36.25,36.19,36.19,5000.0,35.3073,35.3561,35.2976,35.2976,5000.0
2006-06-23 13:40:00,36.19,36.26,36.16,36.16,4200.0,35.2976,35.3658,35.2683,35.2683,4200.0
2006-06-23 13:50:00,36.15,36.16,36.11,36.16,6500.0,35.2586,35.2683,35.2195,35.2683,6500.0
2006-06-23 14:00:00,36.17,36.19,36.1,36.13,8300.0,35.2781,35.2976,35.2098,35.239,8300.0
2006-06-23 14:10:00,36.13,36.13,36.1,36.12,4200.0,35.239,35.239,35.2098,35.2293,4200.0
2006-06-23 14:20:00,36.14,36.2,36.14,36.19,5300.0,35.2488,35.3073,35.2488,35.2976,5300.0
2006-06-23 14:30:00,36.2,36.22,36.19,36.21,4100.0,35.3073,35.3268,35.2976,35.3171,4100.0
2006-06-23 14:40:00,36.21,36.21,36.09,36.09,16000.0,35.3171,35.3171,35.2,35.2,16000.0
2006-06-23 14:50:00,36.09,36.11,36.01,36.02,4500.0,35.2,35.2195,35.122,35.1318,4500.0
2006-06-23 15:00:00,36.02,36.06,36.0,36.06,4200.0,35.1318,35.1708,35.1123,35.1708,4200.0
2006-06-23 15:10:00,36.07,36.07,36.04,36.06,7300.0,35.1805,35.1805,35.1513,35.1708,7300.0
2006-06-23 15:20:00,36.06,36.14,36.06,36.13,9400.0,35.1708,35.2488,35.1708,35.239,9400.0
2006-06-23 15:30:00,36.14,36.2,36.12,36.19,10600.0,35.2488,35.3073,35.2293,35.2976,10600.0
2006-06-23 15:40:00,36.18,36.18,36.09,36.16,6900.0,35.2878,35.2878,35.2,35.2683,6900.0
2006-06-23 15:50:00,36.16,36.17,36.08,36.12,12300.0,35.2683,35.2781,35.1903,35.2293,12300.0
2006-06-26 09:30:00,36.3,36.57,36.26,36.35,16300.0,35.4049,35.6682,35.3658,35.4536,16300.0
2006-06-26 09:40:00,36.32,36.46,36.19,36.21,8800.0,35.4244,35.5609,35.2976,35.3171,8800.0
2006-06-26 09:50:00,36.21,36.29,36.18,36.29,7800.0,35.3171,35.3951,35.2878,35.3951,7800.0
2006-06-26 10:00:00,36.29,36.45,36.26,36.41,12000.0,35.3951,35.5512,35.3658,35.5121,12000.0
2006-06-26 10:10:00,36.41,36.41,36.27,36.27,6900.0,35.5121,35.5121,35.3756,35.3756,6900.0
2006-06-26 10:20:00,36.23,36.25,36.17,36.17,7300.0,35.3366,35.3561,35.2781,35.2781,7300.0
2006-06-26 10:30:00,36.17,36.19,36.11,36.17,11200.0,35.2781,35.2976,35.2195,35.2781,11200.0
2006-06-26 10:40:00,36.19,36.23,36.19,36.21,3100.0,35.2976,35.3366,35.2976,35.3171,3100.0
2006-06-26 10:50:00,36.17,36.17,36.04,36.04,3900.0,35.2781,35.2781,35.1513,35.1513,3900.0
2006-06-26 11:00:00,36.04,36.06,36.02,36.06,3800.0,35.1513,35.1708,35.1318,35.1708,3800.0
2006-06-26 11:10:00,36.05,36.1,36.0,36.02,7900.0,35.161,35.2098,35.1123,35.1318,7900.0
2006-06-26 11:20:00,36.0,36.02,35.96,36.0,6500.0,35.1123,35.1318,35.0732,35.1123,6500.0
2006-06-26 11:30:00,35.98,36.01,35.95,36.0,14400.0,35.0927,35.122,35.0635,35.1123,14400.0
2006-06-26 11:40:00,36.01,36.06,36.01,36.03,4300.0,35.122,35.1708,35.122,35.1415,4300.0
2006-06-26 11:50:00,36.03,36.03,35.97,36.02,7800.0,35.1415,35.1415,35.083,35.1318,7800.0
2006-06-26 12:00:00,36.01,36.07,36.0,36.04,14400.0,35.122,35.1805,35.1123,35.1513,14400.0
2006-06-26 12:10:00,36.02,36.05,35.99,36.01,4400.0,35.1318,35.161,35.1025,35.122,4400.0
2006-06-26 12:20:00,36.01,36.04,36.0,36.0,5100.0,35.122,35.1513,35.1123,35.1123,5100.0
2006-06-26 12:30:00,36.01,36.03,36.0,36.02,4900.0,35.122,35.1415,35.1123,35.1318,4900.0
2006-06-26 12:40:00,36.02,36.04,36.0,36.03,2600.0,35.1318,35.1513,35.1123,35.1415,2600.0
2006-06-26 12:50:00,36.02,36.05,36.0,36.0,2200.0,35.1318,35.161,35.1123,35.1123,2200.0
2006-06-26 13:00:00,36.0,36.06,36.0,36.03,7200.0,35.1123,35.1708,35.1123,35.1415,7200.0
2006-06-26 13:10:00,36.03,36.06,36.01,36.03,5100.0,35.1415,35.1708,35.122,35.1415,5100.0
2006-06-26 13:20:00,36.03,36.03,36.0,36.03,13700.0,35.1415,35.1415,35.1123,35.1415,13700.0
2006-06-26 13:30:00,36.01,36.02,36.0,36.0,9500.0,35.122,35.1318,35.1123,35.1123,9500.0
2006-06-26 13:40:00,36.01,36.02,35.95,36.01,9900.0,35.122,35.1318,35.0635,35.122,9900.0
2006-06-26 13:50:00,36.01,36.06,36.0,36.03,4100.0,35.122,35.1708,35.1123,35.1415,4100.0
2006-06-26 14:00:00,36.04,36.04,36.0,36.0,3600.0,35.1513,35.1513,35.1123,35.1123,3600.0
2006-06-26 14:10:00,36.01,36.02,35.97,35.98,8900.0,35.122,35.1318,35.083,35.0927,8900.0
2006-06-26 14:20:00,35.97,36.01,35.97,35.98,5900.0,35.083,35.122,35.083,35.0927,5900.0
2006-06-26 14:30:00,35.99,36.04,35.98,36.03,14300.0,35.1025,35.1513,35.0927,35.1415,14300.0
2006-06-26 14:40:00,36.0,36.02,35.97,36.02,10100.0,35.1123,35.1318,35.083,35.1318,10100.0
2006-06-26 14:50:00,36.03,36.03,35.97,35.98,8300.0,35.1415,35.1415,35.083,35.0927,8300.0
2006-06-26 15:00:00,35.98,35.99,35.97,35.99,10600.0,35.0927,35.1025,35.083,35.1025,10600.0
2006-06-26 15:10:00,35.98,36.0,35.97,35.99,15400.0,35.0927,35.1123,35.083,35.1025,15400.0
2006-06-26 15:20:00,35.99,35.99,35.96,35.97,6400.0,35.1025,35.1025,35.0732,35.083,6400.0
2006-06-26 15:30:00,35.97,36.0,35.94,36.0,14100.0,35.083,35.1123,35.0537,35.1123,14100.0
2006-06-26 15:40:00,36.0,36.0,35.86,35.9,16200.0,35.1123,35.1123,34.9757,35.0147,16200.0
2006-06-26 15:50:00,35.9,35.95,35.9,35.95,27200.0,35.0147,35.0635,35.0147,35.0635,27200.0
2006-06-27 09:30:00,35.9,35.94,35.84,35.86,6300.0,35.0147,35.0537,34.9562,34.9757,6300.0
2006-06-27 09:40:00,35.86,35.89,35.82,35.83,7400.0,34.9757,35.005,34.9367,34.9464,7400.0
2006-06-27 09:50:00,35.82,35.9,35.82,35.85,59800.0,34.9367,35.0147,34.9367,34.966,59800.0
2006-06-27 10:00:00,35.86,35.89,35.73,35.8,10700.0,34.9757,35.005,34.8489,34.9172,10700.0
2006-06-27 10:10:00,35.8,35.9,35.75,35.86,32000.0,34.9172,35.0147,34.8684,34.9757,32000.0
2006-06-27 10:20:00,35.85,35.9,35.73,35.81,31100.0,34.966,35.0147,34.8489,34.9269,31100.0
2006-06-27 10:30:00,35.8,35.87,35.76,35.81,46100.0,34.9172,34.9855,34.8782,34.9269,46100.0
2006-06-27 10:40:00,35.78,35.83,35.71,35.75,59400.0,34.8977,34.9464,34.8294,34.8684,59400.0
2006-06-27 10:50:00,35.74,35.85,35.7,35.79,40500.0,34.8587,34.966,34.8197,34.9074,40500.0
2006-06-27 11:00:00,35.78,35.78,35.68,35.71,9100.0,34.8977,34.8977,34.8001,34.8294,9100.0
2006-06-27 11:10:00,35.71,35.81,35.7,35.77,13000.0,34.8294,34.9269,34.8197,34.8879,13000.0
2006-06-27 11:20:00,35.75,35.79,35.72,35.79,6600.0,34.8684,34.9074,34.8392,34.9074,6600.0
2006-06-27 11:30:00,35.77,35.78,35.72,35.75,8600.0,34.8879,34.8977,34.8392,34.8684,8600.0
2006-06-27 11:40:00,35.75,35.8,35.75,35.75,20400.0,34.8684,34.9172,34.8684,34.8684,20400.0
2006-06-27 11:50:00,35.75,35.78,35.71,35.75,13200.0,34.8684,34.8977,34.8294,34.8684,13200.0
2006-06-27 12:00:00,35.75,35.77,35.72,35.73,10200.0,34.8684,34.8879,34.8392,34.8489,10200.0
2006-06-27 12:10:00,35.73,35.79,35.7,35.78,36400.0,34.8489,34.9074,34.8197,34.8977,36400.0
2006-06-27 12:20:00,35.76,35.79,35.73,35.73,4100.0,34.8782,34.9074,34.8489,34.8489,4100.0
2006-06-27 12:30:00,35.71,35.71,35.61,35.62,33400.0,34.8294,34.8294,34.7319,34.7416,33400.0
2006-06-27 12:40:00,35.63,35.63,35.58,35.59,7000.0,34.7514,34.7514,34.7026,34.7124,7000.0
2006-06-27 12:50:00,35.58,35.58,35.52,35.54,12000.0,34.7026,34.7026,34.6441,34.6636,12000.0
2006-06-27 13:00:00,35.53,35.58,35.5,35.58,51300.0,34.6538,34.7026,34.6246,34.7026,51300.0
2006-06-27 13:10:00,35.56,35.59,35.53,35.53,12800.0,34.6831,34.7124,34.6538,34.6538,12800.0
2006-06-27 13:20:00,35.54,35.54,35.46,35.46,79500.0,34.6636,34.6636,34.5856,34.5856,79500.0
2006-06-27 13:30:00,35.46,35.49,35.43,35.46,10100.0,34.5856,34.6148,34.5563,34.5856,10100.0
2006-06-27 13:40:00,35.45,35.45,35.35,35.37,8600.0,34.5758,34.5758,34.4783,34.4978,8600.0
2006-06-27 13:50:00,35.37,35.38,35.31,35.32,14800.0,34.4978,34.5075,34.4393,34.449,14800.0
2006-06-27 14:00:00,35.31,35.36,35.26,35.33,30800.0,34.4393,34.488,34.3905,34.4588,30800.0
2006-06-27 14:10:00,35.33,35.4,35.33,35.37,20200.0,34.4588,34.527,34.4588,34.4978,20200.0
2006-06-27 14:20:00,35.38,35.39,35.28,35.31,24100.0,34.5075,34.5173,34.41,34.4393,24100.0
2006-06-27 14:30:00,35.31,35.35,35.28,35.34,38900.0,34.4393,34.4783,34.41,34.4685,38900.0
2006-06-27 14:40:00,35.36,35.36,35.28,35.29,9100.0,34.488,34.488,34.41,34.4198,9100.0
2006-06-27 14:50:00,35.3,35.3,35.2,35.25,20100.0,34.4295,34.4295,34.332,34.3807,20100.0
2006-06-27 15:00:00,35.27,35.37,35.24,35.36,11500.0,34.4003,34.4978,34.371,34.488,11500.0
2006-06-27 15:10:00,35.34,35.5,35.33,35.5,15300.0,34.4685,34.6246,34.4588,34.6246,15300.0
2006-06-27 15:20:00,35.5,35.54,35.48,35.5,29300.0,34.6246,34.6636,34.6051,34.6246,29300.0
2006-06-27 15:30:00,35.5,35.53,35.47,35.5,8400.0,34.6246,34.6538,34.5953,34.6246,8400.0
2006-06-27 15:40:00,35.48,35.48,35.35,35.4,14800.0,34.6051,34.6051,34.4783,34.527,14800.0
2006-06-27 15:50:00,35.42,35.44,35.34,35.34,40400.0,34.5466,34.5661,34.4685,34.4685,40400.0
2006-06-28 09:30:00,35.34,35.55,35.34,35.44,10500.0,34.4685,34.6733,34.4685,34.5661,10500.0
2006-06-28 09:40:00,35.42,35.44,35.26,35.33,8600.0,34.5466,34.5661,34.3905,34.4588,8600.0
2006-06-28 09:50:00,35.4,35.49,35.38,35.42,6800.0,34.527,34.6148,34.5075,34.5466,6800.0
2006-06-28 10:00:00,35.46,35.47,35.36,35.43,11200.0,34.5856,34.5953,34.488,34.5563,11200.0
2006-06-28 10:10:00,35.44,35.48,35.39,35.41,4500.0,34.5661,34.6051,34.5173,34.5368,4500.0
2006-06-28 10:20:00,35.41,35.48,35.41,35.46,2800.0,34.5368,34.6051,34.5368,34.5856,2800.0
2006-06-28 10:30:00,35.47,35.47,35.39,35.41,6600.0,34.5953,34.5953,34.5173,34.5368,6600.0
2006-06-28 10:40:00,35.41,35.41,35.31,35.32,4300.0,34.5368,34.5368,34.4393,34.449,4300.0
2006-06-28 10:50:00,35.31,35.38,35.25,35.37,8400.0,34.4393,34.5075,34.3807,34.4978,8400.0
2006-06-28 11:00:00,35.37,35.45,35.34,35.44,5700.0,34.4978,34.5758,34.4685,34.5661,5700.0
2006-06-28 11:10:00,35.44,35.49,35.43,35.44,4500.0,34.5661,34.6148,34.5563,34.5661,4500.0
2006-06-28 11:20:00,35.43,35.44,35.4,35.4,3600.0,34.5563,34.5661,34.527,34.527,3600.0
2006-06-28 11:30:00,35.41,35.44,35.38,35.41,2500.0,34.5368,34.5661,34.5075,34.5368,2500.0
2006-06-28 11:40:00,35.41,35.42,35.41,35.41,1800.0,34.5368,34.5466,34.5368,34.5368,1800.0
2006-06-28 11:50:00,35.41,35.46,35.4,35.45,4200.0,34.5368,34.5856,34.527,34.5758,4200.0
2006-06-28 12:00:00,35.45,35.45,35.42,35.43,3500.0,34.5758,34.5758,34.5466,34.5563,3500.0
2006-06-28 12:10:00,35.46,35.51,35.46,35.51,5400.0,34.5856,34.6343,34.5856,34.6343,5400.0
2006-06-28 12:20:00,35.5,35.56,35.5,35.55,3800.0,34.6246,34.6831,34.6246,34.6733,3800.0
2006-06-28 12:30:00,35.56,35.56,35.49,35.49,2900.0,34.6831,34.6831,34.6148,34.6148,2900.0
2006-06-28 12:40:00,35.5,35.5,35.41,35.41,2800.0,34.6246,34.6246,34.5368,34.5368,2800.0
2006-06-28 12:50:00,35.37,35.44,35.37,35.42,2900.0,34.4978,34.5661,34.4978,34.5466,2900.0
2006-06-28 13:00:00,35.42,35.42,35.38,35.4,3000.0,34.5466,34.5466,34.5075,34.527,3000.0
2006-06-28 13:10:00,35.39,35.46,35.38,35.44,16100.0,34.5173,34.5856,34.5075,34.5661,16100.0
2006-06-28 13:20:00,35.45,35.47,35.39,35.39,9300.0,34.5758,34.5953,34.5173,34.5173,9300.0
2006-06-28 13:30:00,35.39,35.42,35.28,35.32,22500.0,34.5173,34.5466,34.41,34.449,22500.0
2006-06-28 13:40:00,35.32,35.32,35.3,35.31,2600.0,34.449,34.449,34.4295,34.4393,2600.0
2006-06-28 13:50:00,35.31,35.33,35.3,35.33,3400.0,34.4393,34.4588,34.4295,34.4588,3400.0
2006-06-28 14:00:00,35.34,35.38,35.33,35.37,6300.0,34.4685,34.5075,34.4588,34.4978,6300.0
2006-06-28 14:10:00,35.37,35.43,35.37,35.4,5700.0,34.4978,34.5563,34.4978,34.527,5700.0
2006-06-28 14:20:00,35.4,35.5,35.37,35.5,6400.0,34.527,34.6246,34.4978,34.6246,6400.0
2006-06-28 14:30:00,35.52,35.59,35.51,35.57,11000.0,34.6441,34.7124,34.6343,34.6929,11000.0
2006-06-28 14:40:00,35.57,35.67,35.56,35.67,5000.0,34.6929,34.7904,34.6831,34.7904,5000.0
2006-06-28 14:50:00,35.67,35.67,35.56,35.56,4800.0,34.7904,34.7904,34.6831,34.6831,4800.0
2006-06-28 15:00:00,35.57,35.6,35.56,35.59,5500.0,34.6929,34.7221,34.6831,34.7124,5500.0
2006-06-28 15:10:00,35.57,35.59,35.48,35.48,10900.0,34.6929,34.7124,34.6051,34.6051,10900.0
2006-06-28 15:20:00,35.49,35.6,35.48,35.57,9300.0,34.6148,34.7221,34.6051,34.6929,9300.0
2006-06-28 15:30:00,35.58,35.64,35.58,35.59,10300.0,34.7026,34.7611,34.7026,34.7124,10300.0
2006-06-28 15:40:00,35.6,35.6,35.47,35.52,9900.0,34.7221,34.7221,34.5953,34.6441,9900.0
2006-06-28 15:50:00,35.5,35.58,35.48,35.58,15000.0,34.6246,34.7026,34.6051,34.7026,15000.0
2006-06-29 09:30:00,35.69,35.76,35.68,35.75,3400.0,34.8099,34.8782,34.8001,34.8684,3400.0
2006-06-29 09:40:00,35.75,35.89,35.7,35.82,11400.0,34.8684,35.005,34.8197,34.9367,11400.0
2006-06-29 09:50:00,35.84,35.93,35.77,35.91,11700.0,34.9562,35.044,34.8879,35.0245,11700.0
2006-06-29 10:00:00,35.91,36.05,35.89,36.02,10300.0,35.0245,35.161,35.005,35.1318,10300.0
2006-06-29 10:10:00,36.01,36.05,35.97,36.01,5800.0,35.122,35.161,35.083,35.122,5800.0
2006-06-29 10:20:00,36.01,36.01,35.91,35.91,6900.0,35.122,35.122,35.0245,35.0245,6900.0
2006-06-29 10:30:00,35.92,35.92,35.84,35.88,2700.0,35.0342,35.0342,34.9562,34.9952,2700.0
2006-06-29 10:40:00,35.87,35.93,35.87,35.92,3100.0,34.9855,35.044,34.9855,35.0342,3100.0
2006-06-29 10:50:00,35.93,35.93,35.81,35.81,2700.0,35.044,35.044,34.9269,34.9269,2700.0
2006-06-29 11:00:00,35.8,35.83,35.8,35.82,3500.0,34.9172,34.9464,34.9172,34.9367,3500.0
2006-06-29 11:10:00,35.83,35.85,35.78,35.82,5200.0,34.9464,34.966,34.8977,34.9367,5200.0
2006-06-29 11:20:00,35.82,35.82,35.67,35.67,6200.0,34.9367,34.9367,34.7904,34.7904,6200.0
2006-06-29 11:30:00,35.67,35.7,35.64,35.64,2700.0,34.7904,34.8197,34.7611,34.7611,2700.0
2006-06-29 11:40:00,35.64,35.66,35.58,35.58,3200.0,34.7611,34.7806,34.7026,34.7026,3200.0
2006-06-29 11:50:00,35.6,35.61,35.54,35.55,2300.0,34.7221,34.7319,34.6636,34.6733,2300.0
2006-06-29 12:00:00,35.56,35.6,35.52,35.6,2800.0,34.6831,34.7221,34.6441,34.7221,2800.0
2006-06-29 12:10:00,35.61,35.76,35.61,35.76,12200.0,34.7319,34.8782,34.7319,34.8782,12200.0
2006-06-29 12:20:00,35.74,35.78,35.73,35.73,5100.0,34.8587,34.8977,34.8489,34.8489,5100.0
2006-06-29 12:30:00,35.69,35.69,35.6,35.6,2900.0,34.8099,34.8099,34.7221,34.7221,2900.0
2006-06-29 12:40:00,35.6,35.61,35.51,35.51,3800.0,34.7221,34.7319,34.6343,34.6343,3800.0
2006-06-29 12:50:00,35.5,35.51,35.42,35.45,4600.0,34.6246,34.6343,34.5466,34.5758,4600.0
2006-06-29 13:00:00,35.43,35.47,35.42,35.47,3700.0,34.5563,34.5953,34.5466,34.5953,3700.0
2006-06-29 13:10:00,35.5,35.54,35.48,35.48,5700.0,34.6246,34.6636,34.6051,34.6051,5700.0
2006-06-29 13:20:00,35.49,35.51,35.47,35.51,3800.0,34.6148,34.6343,34.5953,34.6343,3800.0
2006-06-29 13:30:00,35.5,35.55,35.46,35.47,5500.0,34.6246,34.6733,34.5856,34.5953,5500.0
2006-06-29 13:40:00,35.46,35.48,35.46,35.46,5000.0,34.5856,34.6051,34.5856,34.5856,5000.0
2006-06-29 13:50:00,35.46,35.48,35.41,35.44,5700.0,34.5856,34.6051,34.5368,34.5661,5700.0
2006-06-29 14:00:00,35.44,35.5,35.44,35.5,11400.0,34.5661,34.6246,34.5661,34.6246,11400.0
2006-06-29 14:10:00,35.5,35.63,35.46,35.63,20400.0,34.6246,34.7514,34.5856,34.7514,20400.0
2006-06-29 14:20:00,35.66,35.83,35.66,35.71,12000.0,34.7806,34.9464,34.7806,34.8294,12000.0
2006-06-29 14:30:00,35.71,35.81,35.66,35.81,12600.0,34.8294,34.9269,34.7806,34.9269,12600.0
2006-06-29 14:40:00,35.81,36.12,35.8,36.08,17300.0,34.9269,35.2293,34.9172,35.1903,17300.0
2006-06-29 14:50:00,36.05,36.2,36.05,36.1,9200.0,35.161,35.3073,35.161,35.2098,9200.0
2006-06-29 15:00:00,36.09,36.11,35.98,36.02,15100.0,35.2,35.2195,35.0927,35.1318,15100.0
2006-06-29 15:10:00,36.03,36.07,35.97,35.98,3500.0,35.1415,35.1805,35.083,35.0927,3500.0
2006-06-29 15:20:00,36.0,36.12,35.97,36.12,11600.0,35.1123,35.2293,35.083,35.2293,11600.0
2006-06-29 15:30:00,36.13,36.14,36.02,36.07,12000.0,35.239,35.2488,35.1318,35.1805,12000.0
2006-06-29 15:40:00,36.07,36.33,36.07,36.26,37900.0,35.1805,35.4341,35.1805,35.3658,37900.0
2006-06-29 15:50:00,36.24,36.31,36.2,36.29,65300.0,35.3463,35.4146,35.3073,35.3951,65300.0
2006-06-30 09:30:00,36.27,36.35,36.26,36.33,14400.0,35.3756,35.4536,35.3658,35.4341,14400.0
2006-06-30 09:40:00,36.34,36.47,36.29,36.29,7100.0,35.4439,35.5707,35.3951,35.3951,7100.0
2006-06-30 09:50:00,36.31,36.49,36.31,36.36,12000.0,35.4146,35.5902,35.4146,35.4634,12000.0
2006-06-30 10:00:00,36.41,36.48,36.33,36.48,9200.0,35.5121,35.5804,35.4341,35.5804,9200.0
2006-06-30 10:10:00,36.48,36.59,36.47,36.55,38500.0,35.5804,35.6877,35.5707,35.6487,38500.0
2006-06-30 10:20:00,36.55,36.64,36.55,36.62,16300.0,35.6487,35.7365,35.6487,35.717,16300.0
2006-06-30 10:30:00,36.64,36.64,36.58,36.58,10800.0,35.7365,35.7365,35.678,35.678,10800.0
2006-06-30 10:40:00,36.58,36.58,36.5,36.5,21800.0,35.678,35.678,35.5999,35.5999,21800.0
2006-06-30 10:50:00,36.45,36.5,36.41,36.5,7100.0,35.5512,35.5999,35.5121,35.5999,7100.0
2006-06-30 11:00:00,36.5,36.5,36.44,36.49,8400.0,35.5999,35.5999,35.5414,35.5902,8400.0
2006-06-30 11:10:00,36.49,36.54,36.49,36.52,12200.0,35.5902,35.6389,35.5902,35.6194,12200.0
2006-06-30 11:20:00,36.52,36.54,36.48,36.48,4400.0,35.6194,35.6389,35.5804,35.5804,4400.0
2006-06-30 11:30:00,36.44,36.45,36.32,36.33,4500.0,35.5414,35.5512,35.4244,35.4341,4500.0
2006-06-30 11:40:00,36.33,36.41,36.33,36.41,5300.0,35.4341,35.5121,35.4341,35.5121,5300.0
2006-06-30 11:50:00,36.4,36.45,36.35,36.45,6000.0,35.5024,35.5512,35.4536,35.5512,6000.0
2006-06-30 12:00:00,36.46,36.47,36.35,36.37,5600.0,35.5609,35.5707,35.4536,35.4731,5600.0
2006-06-30 12:10:00,36.37,36.39,36.35,36.35,4200.0,35.4731,35.4926,35.4536,35.4536,4200.0
2006-06-30 12:20:00,36.36,36.37,36.31,36.31,4700.0,35.4634,35.4731,35.4146,35.4146,4700.0
2006-06-30 12:30:00,36.31,36.34,36.27,36.29,4000.0,35.4146,35.4439,35.3756,35.3951,4000.0
2006-06-30 12:40:00,36.29,36.33,36.29,36.32,4800.0,35.3951,35.4341,35.3951,35.4244,4800.0
2006-06-30 12:50:00,36.33,36.33,36.28,36.28,3700.0,35.4341,35.4341,35.3853,35.3853,3700.0
2006-06-30 13:00:00,36.27,36.31,36.25,36.31,4600.0,35.3756,35.4146,35.3561,35.4146,4600.0
2006-06-30 13:10:00,36.31,36.31,36.24,36.24,1700.0,35.4146,35.4146,35.3463,35.3463,1700.0
2006-06-30 13:20:00,36.25,36.37,36.25,36.34,7700.0,35.3561,35.4731,35.3561,35.4439,7700.0
2006-06-30 13:30:00,36.32,36.32,36.17,36.17,5600.0,35.4244,35.4244,35.2781,35.2781,5600.0
2006-06-30 13:40:00,36.18,36.2,36.17,36.19,2800.0,35.2878,35.3073,35.2781,35.2976,2800.0
2006-06-30 13:50:00,36.17,36.19,36.15,36.18,5800.0,35.2781,35.2976,35.2586,35.2878,5800.0
2006-06-30 14:00:00,36.18,36.24,36.14,36.21,4600.0,35.2878,35.3463,35.2488,35.3171,4600.0
2006-06-30 14:10:00,36.22,36.22,36.14,36.15,4000.0,35.3268,35.3268,35.2488,35.2586,4000.0
2006-06-30 14:20:00,36.15,36.19,36.15,36.18,4400.0,35.2586,35.2976,35.2586,35.2878,4400.0
2006-06-30 14:30:00,36.18,36.19,36.17,36.19,3500.0,35.2878,35.2976,35.2781,35.2976,3500.0
2006-06-30 14:40:00,36.2,36.23,36.2,36.2,3400.0,35.3073,35.3366,35.3073,35.3073,3400.0
2006-06-30 14:50:00,36.2,36.21,36.19,36.21,2200.0,35.3073,35.3171,35.2976,35.3171,2200.0
2006-06-30 15:00:00,36.19,36.23,36.17,36.23,5100.0,35.2976,35.3366,35.2781,35.3366,5100.0
2006-06-30 15:10:00,36.24,36.27,36.19,36.2,6000.0,35.3463,35.3756,35.2976,35.3073,6000.0
2006-06-30 15:20:00,36.19,36.26,36.19,36.19,8300.0,35.2976,35.3658,35.2976,35.2976,8300.0
2006-06-30 15:30:00,36.17,36.22,36.16,36.22,8300.0,35.2781,35.3268,35.2683,35.3268,8300.0
2006-06-30 15:40:00,36.22,36.38,36.2,36.35,30100.0,35.3268,35.4829,35.3073,35.4536,30100.0
2006-06-30 15:50:00,36.38,36.42,36.34,36.38,57600.0,35.4829,35.5219,35.4439,35.4829,57600.0
2006-07-03 09:30:00,36.27,36.28,36.15,36.19,19700.0,35.3756,35.3853,35.2586,35.2976,19700.0
2006-07-03 09:40:00,36.2,36.34,36.18,36.28,3400.0,35.3073,35.4439,35.2878,35.3853,3400.0
2006-07-03 09:50:00,36.27,36.27,36.2,36.24,5500.0,35.3756,35.3756,35.3073,35.3463,5500.0
2006-07-03 10:00:00,36.16,36.17,36.1,36.13,6500.0,35.2683,35.2781,35.2098,35.239,6500.0
2006-07-03 10:10:00,36.14,36.14,36.06,36.06,3800.0,35.2488,35.2488,35.1708,35.1708,3800.0
2006-07-03 10:20:00,36.07,36.18,36.07,36.07,8100.0,35.1805,35.2878,35.1805,35.1805,8100.0
2006-07-03 10:30:00,36.07,36.1,36.03,36.04,15100.0,35.1805,35.2098,35.1415,35.1513,15100.0
2006-07-03 10:40:00,36.06,36.11,36.06,36.11,8800.0,35.1708,35.2195,35.1708,35.2195,8800.0
2006-07-03 10:50:00,36.08,36.11,36.07,36.07,10500.0,35.1903,35.2195,35.1805,35.1805,10500.0
2006-07-03 11:00:00,36.07,36.09,36.07,36.07,3900.0,35.1805,35.2,35.1805,35.1805,3900.0
2006-07-03 11:10:00,36.06,36.22,36.05,36.2,6200.0,35.1708,35.3268,35.161,35.3073,6200.0
2006-07-03 11:20:00,36.2,36.2,36.11,36.12,3700.0,35.3073,35.3073,35.2195,35.2293,3700.0
2006-07-03 11:30:00,36.11,36.12,36.09,36.11,2000.0,35.2195,35.2293,35.2,35.2195,2000.0
2006-07-03 11:40:00,36.13,36.14,36.09,36.1,2900.0,35.239,35.2488,35.2,35.2098,2900.0
2006-07-03 11:50:00,36.1,36.1,36.03,36.05,6400.0,35.2098,35.2098,35.1415,35.161,6400.0
2006-07-03 12:00:00,36.05,36.12,36.05,36.1,4300.0,35.161,35.2293,35.161,35.2098,4300.0
2006-07-03 12:10:00,36.09,36.09,36.02,36.02,5300.0,35.2,35.2,35.1318,35.1318,5300.0
2006-07-03 12:20:00,36.03,36.07,36.02,36.02,4000.0,35.1415,35.1805,35.1318,35.1318,4000.0
2006-07-03 12:30:00,36.03,36.04,36.02,36.04,3900.0,35.1415,35.1513,35.1318,35.1513,3900.0
2006-07-03 12:40:00,36.04,36.08,35.97,35.97,10900.0,35.1513,35.1903,35.083,35.083,10900.0
2006-07-03 12:50:00,36.0,36.02,35.94,36.02,10400.0,35.1123,35.1318,35.0537,35.1318,10400.0
2006-07-03 13:00:00,36.02,36.02,36.02,36.02,1000.0,35.1318,35.1318,35.1318,35.1318,1000.0
2006-07-03 13:10:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 13:20:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 13:30:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 13:40:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 13:50:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:00:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:10:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:20:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:30:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:40:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 14:50:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:00:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:10:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:20:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:30:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:40:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-03 15:50:00,36.02,36.02,36.02,36.02,0.0,35.1318,35.1318,35.1318,35.1318,0.0
2006-07-05 09:30:00,35.76,35.8,35.5,35.62,19400.0,34.8782,34.9172,34.6246,34.7416,19400.0
2006-07-05 09:40:00,35.62,35.66,35.45,35.47,16300.0,34.7416,34.7806,34.5758,34.5953,16300.0
2006-07-05 09:50:00,35.48,35.48,35.18,35.32,41400.0,34.6051,34.6051,34.3125,34.449,41400.0
2006-07-05 10:00:00,35.27,35.39,35.13,35.17,18500.0,34.4003,34.5173,34.2637,34.3027,18500.0
2006-07-05 10:10:00,35.16,35.33,35.1,35.25,31900.0,34.293,34.4588,34.2344,34.3807,31900.0
2006-07-05 10:20:00,35.25,35.26,35.07,35.11,28800.0,34.3807,34.3905,34.2052,34.2442,28800.0
2006-07-05 10:30:00,35.1,35.16,35.0,35.07,30900.0,34.2344,34.293,34.1369,34.2052,30900.0
2006-07-05 10:40:00,35.06,35.08,34.93,34.97,20200.0,34.1954,34.2149,34.0686,34.1077,20200.0
2006-07-05 10:50:00,34.97,34.99,34.92,34.99,16000.0,34.1077,34.1272,34.0589,34.1272,16000.0
2006-07-05 11:00:00,34.99,35.2,34.96,35.17,9000.0,34.1272,34.332,34.0979,34.3027,9000.0
2006-07-05 11:10:00,35.17,35.24,35.17,35.21,6600.0,34.3027,34.371,34.3027,34.3417,6600.0
2006-07-05 11:20:00,35.21,35.26,35.2,35.2,7100.0,34.3417,34.3905,34.332,34.332,7100.0
2006-07-05 11:30:00,35.17,35.33,35.17,35.28,6500.0,34.3027,34.4588,34.3027,34.41,6500.0
2006-07-05 11:40:00,35.28,35.38,35.28,35.33,8700.0,34.41,34.5075,34.41,34.4588,8700.0
2006-07-05 11:50:00,35.33,35.36,35.3,35.36,6000.0,34.4588,34.488,34.4295,34.488,6000.0
2006-07-05 12:00:00,35.36,35.36,35.3,35.36,6300.0,34.488,34.488,34.4295,34.488,6300.0
2006-07-05 12:10:00,35.37,35.39,35.32,35.35,4500.0,34.4978,34.5173,34.449,34.4783,4500.0
2006-07-05 12:20:00,35.35,35.39,35.33,35.35,5500.0,34.4783,34.5173,34.4588,34.4783,5500.0
2006-07-05 12:30:00,35.39,35.39,35.33,35.36,8500.0,34.5173,34.5173,34.4588,34.488,8500.0
2006-07-05 12:40:00,35.39,35.47,35.39,35.4,8000.0,34.5173,34.5953,34.5173,34.527,8000.0
2006-07-05 12:50:00,35.41,35.41,35.36,35.39,12200.0,34.5368,34.5368,34.488,34.5173,12200.0
2006-07-05 13:00:00,35.39,35.39,35.31,35.31,4500.0,34.5173,34.5173,34.4393,34.4393,4500.0
2006-07-05 13:10:00,35.31,35.36,35.3,35.35,3400.0,34.4393,34.488,34.4295,34.4783,3400.0
2006-07-05 13:20:00,35.37,35.4,35.35,35.35,5900.0,34.4978,34.527,34.4783,34.4783,5900.0
2006-07-05 13:30:00,35.35,35.4,35.35,35.36,52300.0,34.4783,34.527,34.4783,34.488,52300.0
2006-07-05 13:40:00,35.36,35.39,35.36,35.38,21500.0,34.488,34.5173,34.488,34.5075,21500.0
2006-07-05 13:50:00,35.37,35.39,35.32,35.32,6900.0,34.4978,34.5173,34.449,34.449,6900.0
2006-07-05 14:00:00,35.34,35.36,35.32,35.35,4400.0,34.4685,34.488,34.449,34.4783,4400.0
2006-07-05 14:10:00,35.33,35.36,35.32,35.36,4500.0,34.4588,34.488,34.449,34.488,4500.0
2006-07-05 14:20:00,35.35,35.38,35.34,35.34,8600.0,34.4783,34.5075,34.4685,34.4685,8600.0
2006-07-05 14:30:00,35.34,35.42,35.32,35.36,27000.0,34.4685,34.5466,34.449,34.488,27000.0
2006-07-05 14:40:00,35.35,35.4,35.31,35.33,15700.0,34.4783,34.527,34.4393,34.4588,15700.0
2006-07-05 14:50:00,35.32,35.35,35.31,35.35,5500.0,34.449,34.4783,34.4393,34.4783,5500.0
2006-07-05 15:00:00,35.32,35.35,35.25,35.27,31300.0,34.449,34.4783,34.3807,34.4003,31300.0
2006-07-05 15:10:00,35.28,35.3,35.24,35.27,38200.0,34.41,34.4295,34.371,34.4003,38200.0
2006-07-05 15:20:00,35.27,35.36,35.27,35.32,33000.0,34.4003,34.488,34.4003,34.449,33000.0
2006-07-05 15:30:00,35.33,35.33,35.25,35.29,32500.0,34.4588,34.4588,34.3807,34.4198,32500.0
2006-07-05 15:40:00,35.28,35.34,35.22,35.33,21500.0,34.41,34.4685,34.3515,34.4588,21500.0
2006-07-05 15:50:00,35.32,35.36,35.3,35.32,73700.0,34.449,34.488,34.4295,34.449,73700.0
2006-07-06 09:30:00,35.33,35.37,35.32,35.33,7700.0,34.4588,34.4978,34.449,34.4588,7700.0
2006-07-06 09:40:00,35.38,35.46,35.33,35.46,3400.0,34.5075,34.5856,34.4588,34.5856,3400.0
2006-07-06 09:50:00,35.48,35.49,35.35,35.35,3500.0,34.6051,34.6148,34.4783,34.4783,3500.0
2006-07-06 10:00:00,35.36,35.43,35.25,35.42,12300.0,34.488,34.5563,34.3807,34.5466,12300.0
2006-07-06 10:10:00,35.41,35.5,35.4,35.5,26100.0,34.5368,34.6246,34.527,34.6246,26100.0
2006-07-06 10:20:00,35.5,35.6,35.49,35.55,27600.0,34.6246,34.7221,34.6148,34.6733,27600.0
2006-07-06 10:30:00,35.53,35.54,35.36,35.45,28600.0,34.6538,34.6636,34.488,34.5758,28600.0
2006-07-06 10:40:00,35.45,35.45,35.26,35.28,23600.0,34.5758,34.5758,34.3905,34.41,23600.0
2006-07-06 10:50:00,35.28,35.29,35.15,35.19,11200.0,34.41,34.4198,34.2832,34.3222,11200.0
2006-07-06 11:00:00,35.19,35.26,35.19,35.25,6300.0,34.3222,34.3905,34.3222,34.3807,6300.0
2006-07-06 11:10:00,35.27,35.35,35.27,35.27,10300.0,34.4003,34.4783,34.4003,34.4003,10300.0
2006-07-06 11:20:00,35.27,35.27,35.17,35.24,14000.0,34.4003,34.4003,34.3027,34.371,14000.0
2006-07-06 11:30:00,35.21,35.22,35.08,35.09,19200.0,34.3417,34.3515,34.2149,34.2247,19200.0
2006-07-06 11:40:00,35.1,35.16,35.09,35.13,3700.0,34.2344,34.293,34.2247,34.2637,3700.0
2006-07-06 11:50:00,35.11,35.11,35.02,35.05,14600.0,34.2442,34.2442,34.1564,34.1857,14600.0
2006-07-06 12:00:00,35.04,35.11,35.04,35.1,4900.0,34.1759,34.2442,34.1759,34.2344,4900.0
2006-07-06 12:10:00,35.1,35.11,34.99,35.02,30800.0,34.2344,34.2442,34.1272,34.1564,30800.0
2006-07-06 12:20:00,35.02,35.11,35.02,35.11,8200.0,34.1564,34.2442,34.1564,34.2442,8200.0
2006-07-06 12:30:00,35.11,35.16,35.1,35.13,20200.0,34.2442,34.293,34.2344,34.2637,20200.0
2006-07-06 12:40:00,35.13,35.15,35.05,35.13,11600.0,34.2637,34.2832,34.1857,34.2637,11600.0
2006-07-06 12:50:00,35.14,35.27,35.14,35.23,4500.0,34.2735,34.4003,34.2735,34.3612,4500.0
2006-07-06 13:00:00,35.27,35.28,35.25,35.28,1800.0,34.4003,34.41,34.3807,34.41,1800.0
2006-07-06 13:10:00,35.27,35.28,35.23,35.23,4600.0,34.4003,34.41,34.3612,34.3612,4600.0
2006-07-06 13:20:00,35.24,35.24,35.19,35.23,7200.0,34.371,34.371,34.3222,34.3612,7200.0
2006-07-06 13:30:00,35.22,35.23,35.18,35.19,2700.0,34.3515,34.3612,34.3125,34.3222,2700.0
2006-07-06 13:40:00,35.21,35.27,35.21,35.22,2700.0,34.3417,34.4003,34.3417,34.3515,2700.0
2006-07-06 13:50:00,35.22,35.25,35.12,35.17,5200.0,34.3515,34.3807,34.254,34.3027,5200.0
2006-07-06 14:00:00,35.16,35.21,35.15,35.21,10000.0,34.293,34.3417,34.2832,34.3417,10000.0
2006-07-06 14:10:00,35.18,35.18,35.1,35.16,6100.0,34.3125,34.3125,34.2344,34.293,6100.0
2006-07-06 14:20:00,35.15,35.18,35.15,35.16,5900.0,34.2832,34.3125,34.2832,34.293,5900.0
2006-07-06 14:30:00,35.16,35.16,35.03,35.13,12100.0,34.293,34.293,34.1662,34.2637,12100.0
2006-07-06 14:40:00,35.1,35.16,35.1,35.13,5200.0,34.2344,34.293,34.2344,34.2637,5200.0
2006-07-06 14:50:00,35.13,35.17,35.12,35.15,4500.0,34.2637,34.3027,34.254,34.2832,4500.0
2006-07-06 15:00:00,35.15,35.15,35.03,35.13,21900.0,34.2832,34.2832,34.1662,34.2637,21900.0
2006-07-06 15:10:00,35.14,35.17,35.12,35.17,6400.0,34.2735,34.3027,34.254,34.3027,6400.0
2006-07-06 15:20:00,35.16,35.18,35.11,35.14,5600.0,34.293,34.3125,34.2442,34.2735,5600.0
2006-07-06 15:30:00,35.12,35.2,35.11,35.19,9100.0,34.254,34.332,34.2442,34.3222,9100.0
2006-07-06 15:40:00,35.19,35.25,35.18,35.18,3900.0,34.3222,34.3807,34.3125,34.3125,3900.0
2006-07-06 15:50:00,35.19,35.22,35.16,35.2,20200.0,34.3222,34.3515,34.293,34.332,20200.0
2006-07-07 09:30:00,35.15,35.27,35.06,35.12,9100.0,34.2832,34.4003,34.1954,34.254,9100.0
2006-07-07 09:40:00,35.24,35.35,35.17,35.17,6700.0,34.371,34.4783,34.3027,34.3027,6700.0
2006-07-07 09:50:00,35.15,35.3,35.15,35.25,8700.0,34.2832,34.4295,34.2832,34.3807,8700.0
2006-07-07 10:00:00,35.24,35.33,35.23,35.31,8700.0,34.371,34.4588,34.3612,34.4393,8700.0
2006-07-07 10:10:00,35.29,35.47,35.29,35.42,15200.0,34.4198,34.5953,34.4198,34.5466,15200.0
2006-07-07 10:20:00,35.44,35.45,35.37,35.39,4800.0,34.5661,34.5758,34.4978,34.5173,4800.0
2006-07-07 10:30:00,35.39,35.4,35.32,35.33,15300.0,34.5173,34.527,34.449,34.4588,15300.0
2006-07-07 10:40:00,35.32,35.43,35.32,35.43,5600.0,34.449,34.5563,34.449,34.5563,5600.0
2006-07-07 10:50:00,35.42,35.43,35.38,35.38,7000.0,34.5466,34.5563,34.5075,34.5075,7000.0
2006-07-07 11:00:00,35.38,35.42,35.31,35.35,16400.0,34.5075,34.5466,34.4393,34.4783,16400.0
2006-07-07 11:10:00,35.35,35.4,35.33,35.4,35100.0,34.4783,34.527,34.4588,34.527,35100.0
2006-07-07 11:20:00,35.4,35.41,35.35,35.4,40100.0,34.527,34.5368,34.4783,34.527,40100.0
2006-07-07 11:30:00,35.39,35.4,35.39,35.4,12000.0,34.5173,34.527,34.5173,34.527,12000.0
2006-07-07 11:40:00,35.4,35.4,35.31,35.33,24300.0,34.527,34.527,34.4393,34.4588,24300.0
2006-07-07 11:50:00,35.34,35.35,35.27,35.27,5300.0,34.4685,34.4783,34.4003,34.4003,5300.0
2006-07-07 12:00:00,35.26,35.29,35.25,35.26,30200.0,34.3905,34.4198,34.3807,34.3905,30200.0
2006-07-07 12:10:00,35.25,35.27,35.25,35.25,5300.0,34.3807,34.4003,34.3807,34.3807,5300.0
2006-07-07 12:20:00,35.27,35.31,35.25,35.31,7700.0,34.4003,34.4393,34.3807,34.4393,7700.0
2006-07-07 12:30:00,35.3,35.31,35.2,35.26,50300.0,34.4295,34.4393,34.332,34.3905,50300.0
2006-07-07 12:40:00,35.24,35.27,35.24,35.25,30900.0,34.371,34.4003,34.371,34.3807,30900.0
2006-07-07 12:50:00,35.25,35.27,35.2,35.2,6200.0,34.3807,34.4003,34.332,34.332,6200.0
2006-07-07 13:00:00,35.18,35.24,35.17,35.21,9600.0,34.3125,34.371,34.3027,34.3417,9600.0
2006-07-07 13:10:00,35.22,35.22,35.18,35.18,19800.0,34.3515,34.3515,34.3125,34.3125,19800.0
2006-07-07 13:20:00,35.18,35.18,35.16,35.17,7300.0,34.3125,34.3125,34.293,34.3027,7300.0
2006-07-07 13:30:00,35.18,35.24,35.17,35.19,8200.0,34.3125,34.371,34.3027,34.3222,8200.0
2006-07-07 13:40:00,35.19,35.19,35.16,35.18,3200.0,34.3222,34.3222,34.293,34.3125,3200.0
2006-07-07 13:50:00,35.19,35.2,35.17,35.18,23600.0,34.3222,34.332,34.3027,34.3125,23600.0
2006-07-07 14:00:00,35.18,35.28,35.17,35.23,6200.0,34.3125,34.41,34.3027,34.3612,6200.0
2006-07-07 14:10:00,35.21,35.22,35.15,35.17,4800.0,34.3417,34.3515,34.2832,34.3027,4800.0
2006-07-07 14:20:00,35.15,35.2,35.14,35.2,5300.0,34.2832,34.332,34.2735,34.332,5300.0
2006-07-07 14:30:00,35.21,35.22,35.05,35.1,8700.0,34.3417,34.3515,34.1857,34.2344,8700.0
2006-07-07 14:40:00,35.1,35.11,35.01,35.01,26200.0,34.2344,34.2442,34.1467,34.1467,26200.0
2006-07-07 14:50:00,35.02,35.03,35.0,35.03,14400.0,34.1564,34.1662,34.1369,34.1662,14400.0
2006-07-07 15:00:00,35.03,35.12,35.02,35.06,12400.0,34.1662,34.254,34.1564,34.1954,12400.0
2006-07-07 15:10:00,35.01,35.08,35.0,35.08,10100.0,34.1467,34.2149,34.1369,34.2149,10100.0
2006-07-07 15:20:00,35.07,35.12,35.04,35.05,11600.0,34.2052,34.254,34.1759,34.1857,11600.0
2006-07-07 15:30:00,35.05,35.1,35.0,35.04,9400.0,34.1857,34.2344,34.1369,34.1759,9400.0
2006-07-07 15:40:00,35.04,35.11,35.01,35.07,12100.0,34.1759,34.2442,34.1467,34.2052,12100.0
2006-07-07 15:50:00,35.07,35.13,35.07,35.1,25000.0,34.2052,34.2637,34.2052,34.2344,25000.0
2006-07-10 09:30:00,35.12,35.2,35.12,35.2,4000.0,34.254,34.332,34.254,34.332,4000.0
2006-07-10 09:40:00,35.24,35.28,35.17,35.22,5200.0,34.371,34.41,34.3027,34.3515,5200.0
2006-07-10 09:50:00,35.26,35.3,35.26,35.26,2500.0,34.3905,34.4295,34.3905,34.3905,2500.0
2006-07-10 10:00:00,35.27,35.32,35.27,35.3,9900.0,34.4003,34.449,34.4003,34.4295,9900.0
2006-07-10 10:10:00,35.3,35.31,35.26,35.26,1900.0,34.4295,34.4393,34.3905,34.3905,1900.0
2006-07-10 10:20:00,35.29,35.3,35.28,35.3,1200.0,34.4198,34.4295,34.41,34.4295,1200.0
2006-07-10 10:30:00,35.3,35.31,35.24,35.24,1800.0,34.4295,34.4393,34.371,34.371,1800.0
2006-07-10 10:40:00,35.24,35.3,35.19,35.29,7400.0,34.371,34.4295,34.3222,34.4198,7400.0
2006-07-10 10:50:00,35.29,35.32,35.28,35.3,4900.0,34.4198,34.449,34.41,34.4295,4900.0
2006-07-10 11:00:00,35.29,35.32,35.22,35.23,12100.0,34.4198,34.449,34.3515,34.3612,12100.0
2006-07-10 11:10:00,35.23,35.23,35.16,35.18,4500.0,34.3612,34.3612,34.293,34.3125,4500.0
2006-07-10 11:20:00,35.17,35.17,35.15,35.17,5400.0,34.3027,34.3027,34.2832,34.3027,5400.0
2006-07-10 11:30:00,35.18,35.18,35.08,35.08,1800.0,34.3125,34.3125,34.2149,34.2149,1800.0
2006-07-10 11:40:00,35.07,35.1,35.06,35.1,5800.0,34.2052,34.2344,34.1954,34.2344,5800.0
2006-07-10 11:50:00,35.08,35.09,35.07,35.08,4300.0,34.2149,34.2247,34.2052,34.2149,4300.0
2006-07-10 12:00:00,35.08,35.08,35.0,35.01,24300.0,34.2149,34.2149,34.1369,34.1467,24300.0
2006-07-10 12:10:00,35.0,35.03,35.0,35.0,13000.0,34.1369,34.1662,34.1369,34.1369,13000.0
2006-07-10 12:20:00,35.03,35.04,35.0,35.01,3800.0,34.1662,34.1759,34.1369,34.1467,3800.0
2006-07-10 12:30:00,35.0,35.03,35.0,35.0,7000.0,34.1369,34.1662,34.1369,34.1369,7000.0
2006-07-10 12:40:00,35.0,35.06,34.93,35.01,26600.0,34.1369,34.1954,34.0686,34.1467,26600.0
2006-07-10 12:50:00,35.03,35.08,34.98,35.01,4100.0,34.1662,34.2149,34.1174,34.1467,4100.0
2006-07-10 13:00:00,35.0,35.0,34.98,35.0,4500.0,34.1369,34.1369,34.1174,34.1369,4500.0
2006-07-10 13:10:00,34.98,35.01,34.97,34.98,7700.0,34.1174,34.1467,34.1077,34.1174,7700.0
2006-07-10 13:20:00,34.98,35.0,34.97,35.0,2400.0,34.1174,34.1369,34.1077,34.1369,2400.0
2006-07-10 13:30:00,34.99,35.0,34.96,35.0,10400.0,34.1272,34.1369,34.0979,34.1369,10400.0
2006-07-10 13:40:00,35.0,35.01,34.98,34.99,4100.0,34.1369,34.1467,34.1174,34.1272,4100.0
2006-07-10 13:50:00,35.01,35.01,34.97,34.99,5100.0,34.1467,34.1467,34.1077,34.1272,5100.0
2006-07-10 14:00:00,34.97,35.01,34.97,34.97,3000.0,34.1077,34.1467,34.1077,34.1077,3000.0
2006-07-10 14:10:00,34.97,35.01,34.97,35.01,6800.0,34.1077,34.1467,34.1077,34.1467,6800.0
2006-07-10 14:20:00,35.0,35.04,34.97,35.0,8000.0,34.1369,34.1759,34.1077,34.1369,8000.0
2006-07-10 14:30:00,34.97,35.0,34.92,35.0,26500.0,34.1077,34.1369,34.0589,34.1369,26500.0
2006-07-10 14:40:00,34.99,35.0,34.98,34.99,8300.0,34.1272,34.1369,34.1174,34.1272,8300.0
2006-07-10 14:50:00,35.0,35.03,34.98,34.99,28000.0,34.1369,34.1662,34.1174,34.1272,28000.0
2006-07-10 15:00:00,34.99,35.04,34.97,35.0,58800.0,34.1272,34.1759,34.1077,34.1369,58800.0
2006-07-10 15:10:00,35.01,35.1,35.0,35.08,10400.0,34.1467,34.2344,34.1369,34.2149,10400.0
2006-07-10 15:20:00,35.07,35.09,35.04,35.04,12700.0,34.2052,34.2247,34.1759,34.1759,12700.0
2006-07-10 15:30:00,35.03,35.05,35.0,35.03,12100.0,34.1662,34.1857,34.1369,34.1662,12100.0
2006-07-10 15:40:00,35.02,35.02,35.0,35.01,8400.0,34.1564,34.1564,34.1369,34.1467,8400.0
2006-07-10 15:50:00,35.01,35.05,35.0,35.01,7400.0,34.1467,34.1857,34.1369,34.1467,7400.0
2006-07-11 09:30:00,35.03,35.19,35.03,35.19,42800.0,34.1662,34.3222,34.1662,34.3222,42800.0
2006-07-11 09:40:00,35.18,35.29,35.07,35.13,21700.0,34.3125,34.4198,34.2052,34.2637,21700.0
2006-07-11 09:50:00,35.14,35.2,35.04,35.05,5900.0,34.2735,34.332,34.1759,34.1857,5900.0
2006-07-11 10:00:00,35.08,35.08,34.99,35.02,17600.0,34.2149,34.2149,34.1272,34.1564,17600.0
2006-07-11 10:10:00,35.02,35.05,34.99,35.02,2800.0,34.1564,34.1857,34.1272,34.1564,2800.0
2006-07-11 10:20:00,35.05,35.09,35.03,35.05,3000.0,34.1857,34.2247,34.1662,34.1857,3000.0
2006-07-11 10:30:00,35.04,35.04,34.99,35.03,11600.0,34.1759,34.1759,34.1272,34.1662,11600.0
2006-07-11 10:40:00,35.03,35.1,35.01,35.04,25200.0,34.1662,34.2344,34.1467,34.1759,25200.0
2006-07-11 10:50:00,35.04,35.05,34.98,35.0,4500.0,34.1759,34.1857,34.1174,34.1369,4500.0
2006-07-11 11:00:00,35.02,35.06,35.01,35.05,3400.0,34.1564,34.1954,34.1467,34.1857,3400.0
2006-07-11 11:10:00,35.05,35.1,34.98,34.99,5800.0,34.1857,34.2344,34.1174,34.1272,5800.0
2006-07-11 11:20:00,35.01,35.05,34.99,35.05,4300.0,34.1467,34.1857,34.1272,34.1857,4300.0
2006-07-11 11:30:00,35.05,35.1,35.02,35.08,14200.0,34.1857,34.2344,34.1564,34.2149,14200.0
2006-07-11 11:40:00,35.09,35.11,35.09,35.11,3000.0,34.2247,34.2442,34.2247,34.2442,3000.0
2006-07-11 11:50:00,35.09,35.09,35.04,35.06,4300.0,34.2247,34.2247,34.1759,34.1954,4300.0
2006-07-11 12:00:00,35.06,35.06,35.0,35.01,4200.0,34.1954,34.1954,34.1369,34.1467,4200.0
2006-07-11 12:10:00,35.02,35.05,35.02,35.03,5600.0,34.1564,34.1857,34.1564,34.1662,5600.0
2006-07-11 12:20:00,35.04,35.05,35.03,35.04,4000.0,34.1759,34.1857,34.1662,34.1759,4000.0
2006-07-11 12:30:00,35.04,35.05,35.03,35.03,4100.0,34.1759,34.1857,34.1662,34.1662,4100.0
2006-07-11 12:40:00,35.03,35.03,34.97,34.99,4200.0,34.1662,34.1662,34.1077,34.1272,4200.0
2006-07-11 12:50:00,34.99,35.0,34.98,34.99,2200.0,34.1272,34.1369,34.1174,34.1272,2200.0
2006-07-11 13:00:00,34.99,35.0,34.96,34.99,6500.0,34.1272,34.1369,34.0979,34.1272,6500.0
2006-07-11 13:10:00,35.0,35.0,34.98,34.98,8600.0,34.1369,34.1369,34.1174,34.1174,8600.0
2006-07-11 13:20:00,34.99,35.03,34.98,35.03,3700.0,34.1272,34.1662,34.1174,34.1662,3700.0
2006-07-11 13:30:00,35.03,35.03,34.95,34.99,8300.0,34.1662,34.1662,34.0881,34.1272,8300.0
2006-07-11 13:40:00,35.0,35.0,34.99,34.99,3500.0,34.1369,34.1369,34.1272,34.1272,3500.0
2006-07-11 13:50:00,35.0,35.07,35.0,35.06,12100.0,34.1369,34.2052,34.1369,34.1954,12100.0
2006-07-11 14:00:00,35.06,35.06,35.03,35.05,1900.0,34.1954,34.1954,34.1662,34.1857,1900.0
2006-07-11 14:10:00,35.05,35.1,35.05,35.08,18000.0,34.1857,34.2344,34.1857,34.2149,18000.0
2006-07-11 14:20:00,35.06,35.1,35.04,35.06,13400.0,34.1954,34.2344,34.1759,34.1954,13400.0
2006-07-11 14:30:00,35.06,35.1,35.02,35.09,84300.0,34.1954,34.2344,34.1564,34.2247,84300.0
2006-07-11 14:40:00,35.09,35.09,35.0,35.05,34200.0,34.2247,34.2247,34.1369,34.1857,34200.0
2006-07-11 14:50:00,35.05,35.05,35.01,35.01,3100.0,34.1857,34.1857,34.1467,34.1467,3100.0
2006-07-11 15:00:00,35.01,35.06,34.99,35.05,5900.0,34.1467,34.1954,34.1272,34.1857,5900.0
2006-07-11 15:10:00,35.06,35.07,35.03,35.03,18400.0,34.1954,34.2052,34.1662,34.1662,18400.0
2006-07-11 15:20:00,35.04,35.07,35.02,35.02,15300.0,34.1759,34.2052,34.1564,34.1564,15300.0
2006-07-11 15:30:00,35.04,35.04,35.02,35.03,16700.0,34.1759,34.1759,34.1564,34.1662,16700.0
2006-07-11 15:40:00,35.03,35.03,35.0,35.02,60300.0,34.1662,34.1662,34.1369,34.1564,60300.0
2006-07-11 15:50:00,35.01,35.06,35.0,35.04,44300.0,34.1467,34.1954,34.1369,34.1759,44300.0
2006-07-12 09:30:00,35.0,35.2,34.99,35.04,26900.0,34.1369,34.332,34.1272,34.1759,26900.0
2006-07-12 09:40:00,35.03,35.18,34.99,35.12,17300.0,34.1662,34.3125,34.1272,34.254,17300.0
2006-07-12 09:50:00,35.12,35.14,35.04,35.08,8200.0,34.254,34.2735,34.1759,34.2149,8200.0
2006-07-12 10:00:00,35.08,35.08,34.9,34.93,6900.0,34.2149,34.2149,34.0394,34.0686,6900.0
2006-07-12 10:10:00,34.99,35.04,34.97,35.0,5500.0,34.1272,34.1759,34.1077,34.1369,5500.0
2006-07-12 10:20:00,35.0,35.03,34.95,34.96,11400.0,34.1369,34.1662,34.0881,34.0979,11400.0
2006-07-12 10:30:00,34.96,35.0,34.81,34.87,10400.0,34.0979,34.1369,33.9516,34.0101,10400.0
2006-07-12 10:40:00,34.87,34.87,34.77,34.77,8700.0,34.0101,34.0101,33.9126,33.9126,8700.0
2006-07-12 10:50:00,34.79,34.83,34.68,34.7,8300.0,33.9321,33.9711,33.8248,33.8443,8300.0
2006-07-12 11:00:00,34.7,34.82,34.7,34.81,8600.0,33.8443,33.9614,33.8443,33.9516,8600.0
2006-07-12 11:10:00,34.81,34.81,34.73,34.73,4200.0,33.9516,33.9516,33.8736,33.8736,4200.0
2006-07-12 11:20:00,34.74,34.76,34.69,34.72,11100.0,33.8833,33.9028,33.8346,33.8638,11100.0
2006-07-12 11:30:00,34.74,34.75,34.73,34.74,3600.0,33.8833,33.8931,33.8736,33.8833,3600.0
2006-07-12 11:40:00,34.74,34.75,34.74,34.74,5300.0,33.8833,33.8931,33.8833,33.8833,5300.0
2006-07-12 11:50:00,34.74,34.81,34.74,34.78,5700.0,33.8833,33.9516,33.8833,33.9223,5700.0
2006-07-12 12:00:00,34.78,34.79,34.73,34.74,4100.0,33.9223,33.9321,33.8736,33.8833,4100.0
2006-07-12 12:10:00,34.74,34.74,34.67,34.67,23400.0,33.8833,33.8833,33.815,33.815,23400.0
2006-07-12 12:20:00,34.67,34.67,34.55,34.55,9100.0,33.815,33.815,33.698,33.698,9100.0
2006-07-12 12:30:00,34.52,34.57,34.52,34.56,3500.0,33.6687,33.7175,33.6687,33.7078,3500.0
2006-07-12 12:40:00,34.53,34.54,34.51,34.52,3500.0,33.6785,33.6883,33.659,33.6687,3500.0
2006-07-12 12:50:00,34.54,34.59,34.54,34.57,5500.0,33.6883,33.737,33.6883,33.7175,5500.0
2006-07-12 13:00:00,34.57,34.58,34.41,34.44,7200.0,33.7175,33.7273,33.5615,33.5907,7200.0
2006-07-12 13:10:00,34.44,34.5,34.44,34.48,3200.0,33.5907,33.6492,33.5907,33.6297,3200.0
2006-07-12 13:20:00,34.5,34.51,34.45,34.48,3200.0,33.6492,33.659,33.6005,33.6297,3200.0
2006-07-12 13:30:00,34.49,34.51,34.43,34.49,28000.0,33.6395,33.659,33.581,33.6395,28000.0
2006-07-12 13:40:00,34.51,34.55,34.51,34.51,3600.0,33.659,33.698,33.659,33.659,3600.0
2006-07-12 13:50:00,34.51,34.56,34.45,34.54,4700.0,33.659,33.7078,33.6005,33.6883,4700.0
2006-07-12 14:00:00,34.55,34.57,34.55,34.57,12500.0,33.698,33.7175,33.698,33.7175,12500.0
2006-07-12 14:10:00,34.59,34.72,34.59,34.72,9700.0,33.737,33.8638,33.737,33.8638,9700.0
2006-07-12 14:20:00,34.72,34.75,34.69,34.75,24300.0,33.8638,33.8931,33.8346,33.8931,24300.0
2006-07-12 14:30:00,34.74,34.74,34.69,34.7,10900.0,33.8833,33.8833,33.8346,33.8443,10900.0
2006-07-12 14:40:00,34.7,34.73,34.63,34.63,6200.0,33.8443,33.8736,33.776,33.776,6200.0
2006-07-12 14:50:00,34.63,34.63,34.59,34.62,10800.0,33.776,33.776,33.737,33.7663,10800.0
2006-07-12 15:00:00,34.61,34.7,34.6,34.69,17400.0,33.7565,33.8443,33.7468,33.8346,17400.0
2006-07-12 15:10:00,34.69,34.73,34.68,34.71,10600.0,33.8346,33.8736,33.8248,33.8541,10600.0
2006-07-12 15:20:00,34.73,35.05,34.73,35.02,75100.0,33.8736,34.1857,33.8736,34.1564,75100.0
2006-07-12 15:30:00,35.01,35.02,35.0,35.01,22300.0,34.1467,34.1564,34.1369,34.1467,22300.0
2006-07-12 15:40:00,35.0,35.02,35.0,35.01,29800.0,34.1369,34.1564,34.1369,34.1467,29800.0
2006-07-12 15:50:00,35.01,35.02,34.97,35.0,72000.0,34.1467,34.1564,34.1077,34.1369,72000.0
2006-07-13 09:30:00,34.72,34.86,34.6,34.62,19200.0,33.8638,34.0004,33.7468,33.7663,19200.0
2006-07-13 09:40:00,34.68,34.76,34.6,34.62,33400.0,33.8248,33.9028,33.7468,33.7663,33400.0
2006-07-13 09:50:00,34.65,34.93,34.63,34.92,19300.0,33.7955,34.0686,33.776,34.0589,19300.0
2006-07-13 10:00:00,34.92,35.01,34.88,34.99,31500.0,34.0589,34.1467,34.0199,34.1272,31500.0
2006-07-13 10:10:00,34.98,35.02,34.95,34.97,16400.0,34.1174,34.1564,34.0881,34.1077,16400.0
2006-07-13 10:20:00,34.96,35.03,34.91,35.0,17100.0,34.0979,34.1662,34.0491,34.1369,17100.0
2006-07-13 10:30:00,35.0,35.09,35.0,35.05,12800.0,34.1369,34.2247,34.1369,34.1857,12800.0
2006-07-13 10:40:00,35.06,35.13,34.95,34.98,11200.0,34.1954,34.2637,34.0881,34.1174,11200.0
2006-07-13 10:50:00,34.97,35.01,34.92,34.99,12800.0,34.1077,34.1467,34.0589,34.1272,12800.0
2006-07-13 11:00:00,34.99,35.03,34.9,35.0,17100.0,34.1272,34.1662,34.0394,34.1369,17100.0
2006-07-13 11:10:00,35.0,35.02,34.95,34.96,13500.0,34.1369,34.1564,34.0881,34.0979,13500.0
2006-07-13 11:20:00,35.0,35.07,34.95,35.01,8200.0,34.1369,34.2052,34.0881,34.1467,8200.0
2006-07-13 11:30:00,34.98,35.05,34.96,35.05,10600.0,34.1174,34.1857,34.0979,34.1857,10600.0
2006-07-13 11:40:00,35.0,35.02,34.93,35.0,25200.0,34.1369,34.1564,34.0686,34.1369,25200.0
2006-07-13 11:50:00,34.99,35.06,34.96,34.99,17800.0,34.1272,34.1954,34.0979,34.1272,17800.0
2006-07-13 12:00:00,34.98,35.06,34.95,34.98,9000.0,34.1174,34.1954,34.0881,34.1174,9000.0
2006-07-13 12:10:00,35.02,35.07,34.98,35.07,6400.0,34.1564,34.2052,34.1174,34.2052,6400.0
2006-07-13 12:20:00,35.05,35.06,34.96,35.0,11000.0,34.1857,34.1954,34.0979,34.1369,11000.0
2006-07-13 12:30:00,35.0,35.02,34.96,35.0,9100.0,34.1369,34.1564,34.0979,34.1369,9100.0
2006-07-13 12:40:00,34.99,35.02,34.95,35.01,12000.0,34.1272,34.1564,34.0881,34.1467,12000.0
2006-07-13 12:50:00,35.0,35.02,34.95,35.0,9600.0,34.1369,34.1564,34.0881,34.1369,9600.0
2006-07-13 13:00:00,35.01,35.02,34.93,35.02,15000.0,34.1467,34.1564,34.0686,34.1564,15000.0
2006-07-13 13:10:00,35.01,35.02,34.96,35.0,11800.0,34.1467,34.1564,34.0979,34.1369,11800.0
2006-07-13 13:20:00,34.97,35.01,34.96,35.01,16400.0,34.1077,34.1467,34.0979,34.1467,16400.0
2006-07-13 13:30:00,34.98,35.01,34.95,34.98,13000.0,34.1174,34.1467,34.0881,34.1174,13000.0
2006-07-13 13:40:00,34.98,35.0,34.97,35.0,61100.0,34.1174,34.1369,34.1077,34.1369,61100.0
2006-07-13 13:50:00,34.97,35.01,34.95,34.97,18300.0,34.1077,34.1467,34.0881,34.1077,18300.0
2006-07-13 14:00:00,34.97,35.01,34.96,35.0,21200.0,34.1077,34.1467,34.0979,34.1369,21200.0
2006-07-13 14:10:00,35.0,35.01,34.83,34.83,13800.0,34.1369,34.1467,33.9711,33.9711,13800.0
2006-07-13 14:20:00,34.84,34.84,34.65,34.72,14700.0,33.9809,33.9809,33.7955,33.8638,14700.0
2006-07-13 14:30:00,34.68,34.68,34.62,34.65,12500.0,33.8248,33.8248,33.7663,33.7955,12500.0
2006-07-13 14:40:00,34.62,34.64,34.52,34.58,12400.0,33.7663,33.7858,33.6687,33.7273,12400.0
2006-07-13 14:50:00,34.6,34.6,34.5,34.58,9600.0,33.7468,33.7468,33.6492,33.7273,9600.0
2006-07-13 15:00:00,34.58,34.59,34.49,34.56,17900.0,33.7273,33.737,33.6395,33.7078,17900.0
2006-07-13 15:10:00,34.56,34.61,34.51,34.53,12800.0,33.7078,33.7565,33.659,33.6785,12800.0
2006-07-13 15:20:00,34.52,34.55,34.45,34.49,11800.0,33.6687,33.698,33.6005,33.6395,11800.0
2006-07-13 15:30:00,34.49,34.52,34.42,34.43,140700.0,33.6395,33.6687,33.5712,33.581,140700.0
2006-07-13 15:40:00,34.4,34.48,34.4,34.47,15500.0,33.5517,33.6297,33.5517,33.62,15500.0
2006-07-13 15:50:00,34.46,34.5,34.41,34.43,24000.0,33.6102,33.6492,33.5615,33.581,24000.0
2006-07-14 09:30:00,34.35,34.41,34.33,34.33,14500.0,33.5029,33.5615,33.4834,33.4834,14500.0
2006-07-14 09:40:00,34.33,34.4,34.3,34.36,19600.0,33.4834,33.5517,33.4542,33.5127,19600.0
2006-07-14 09:50:00,34.37,34.39,34.34,34.38,7400.0,33.5224,33.542,33.4932,33.5322,7400.0
2006-07-14 10:00:00,34.38,34.42,34.34,34.36,9100.0,33.5322,33.5712,33.4932,33.5127,9100.0
2006-07-14 10:10:00,34.37,34.45,34.36,34.45,8600.0,33.5224,33.6005,33.5127,33.6005,8600.0
2006-07-14 10:20:00,34.46,34.5,34.4,34.5,38700.0,33.6102,33.6492,33.5517,33.6492,38700.0
2006-07-14 10:30:00,34.49,34.51,34.45,34.47,3500.0,33.6395,33.659,33.6005,33.62,3500.0
2006-07-14 10:40:00,34.49,34.58,34.47,34.57,4900.0,33.6395,33.7273,33.62,33.7175,4900.0
2006-07-14 10:50:00,34.58,34.58,34.43,34.43,4900.0,33.7273,33.7273,33.581,33.581,4900.0
2006-07-14 11:00:00,34.43,34.47,34.43,34.47,17300.0,33.581,33.62,33.581,33.62,17300.0
2006-07-14 11:10:00,34.48,34.49,34.42,34.42,5800.0,33.6297,33.6395,33.5712,33.5712,5800.0
2006-07-14 11:20:00,34.43,34.44,34.4,34.42,9800.0,33.581,33.5907,33.5517,33.5712,9800.0
2006-07-14 11:30:00,34.41,34.45,34.4,34.45,8500.0,33.5615,33.6005,33.5517,33.6005,8500.0
2006-07-14 11:40:00,34.45,34.49,34.45,34.46,3800.0,33.6005,33.6395,33.6005,33.6102,3800.0
2006-07-14 11:50:00,34.48,34.56,34.42,34.56,7100.0,33.6297,33.7078,33.5712,33.7078,7100.0
2006-07-14 12:00:00,34.59,34.6,34.54,34.54,5500.0,33.737,33.7468,33.6883,33.6883,5500.0
2006-07-14 12:10:00,34.54,34.54,34.5,34.54,4500.0,33.6883,33.6883,33.6492,33.6883,4500.0
2006-07-14 12:20:00,34.54,34.55,34.49,34.55,37700.0,33.6883,33.698,33.6395,33.698,37700.0
2006-07-14 12:30:00,34.54,34.64,34.54,34.63,4600.0,33.6883,33.7858,33.6883,33.776,4600.0
2006-07-14 12:40:00,34.65,34.77,34.65,34.76,4300.0,33.7955,33.9126,33.7955,33.9028,4300.0
2006-07-14 12:50:00,34.76,34.82,34.76,34.81,14500.0,33.9028,33.9614,33.9028,33.9516,14500.0
2006-07-14 13:00:00,34.8,34.81,34.64,34.64,11100.0,33.9418,33.9516,33.7858,33.7858,11100.0
2006-07-14 13:10:00,34.65,34.7,34.62,34.67,5100.0,33.7955,33.8443,33.7663,33.815,5100.0
2006-07-14 13:20:00,34.69,34.8,34.69,34.8,44900.0,33.8346,33.9418,33.8346,33.9418,44900.0
2006-07-14 13:30:00,34.78,34.89,34.75,34.89,11500.0,33.9223,34.0296,33.8931,34.0296,11500.0
2006-07-14 13:40:00,34.89,34.89,34.79,34.79,111300.0,34.0296,34.0296,33.9321,33.9321,111300.0
2006-07-14 13:50:00,34.77,34.88,34.77,34.83,11400.0,33.9126,34.0199,33.9126,33.9711,11400.0
2006-07-14 14:00:00,34.81,34.82,34.75,34.82,12300.0,33.9516,33.9614,33.8931,33.9614,12300.0
2006-07-14 14:10:00,34.78,34.87,34.75,34.81,8900.0,33.9223,34.0101,33.8931,33.9516,8900.0
2006-07-14 14:20:00,34.81,34.81,34.75,34.77,18400.0,33.9516,33.9516,33.8931,33.9126,18400.0
2006-07-14 14:30:00,34.77,34.82,34.77,34.8,8400.0,33.9126,33.9614,33.9126,33.9418,8400.0
2006-07-14 14:40:00,34.8,34.88,34.75,34.85,18800.0,33.9418,34.0199,33.8931,33.9906,18800.0
2006-07-14 14:50:00,34.86,34.91,34.82,34.83,13500.0,34.0004,34.0491,33.9614,33.9711,13500.0
2006-07-14 15:00:00,34.85,34.92,34.85,34.85,13600.0,33.9906,34.0589,33.9906,33.9906,13600.0
2006-07-14 15:10:00,34.85,34.9,34.83,34.83,10400.0,33.9906,34.0394,33.9711,33.9711,10400.0
2006-07-14 15:20:00,34.84,34.88,34.74,34.76,14800.0,33.9809,34.0199,33.8833,33.9028,14800.0
2006-07-14 15:30:00,34.77,34.85,34.75,34.85,31300.0,33.9126,33.9906,33.8931,33.9906,31300.0
2006-07-14 15:40:00,34.84,34.96,34.8,34.94,16600.0,33.9809,34.0979,33.9418,34.0784,16600.0
2006-07-14 15:50:00,34.95,35.0,34.92,34.93,45400.0,34.0881,34.1369,34.0589,34.0686,45400.0
2006-07-17 09:30:00,34.95,35.17,34.95,35.0,31000.0,34.0881,34.3027,34.0881,34.1369,31000.0
2006-07-17 09:40:00,35.0,35.22,34.96,35.11,15000.0,34.1369,34.3515,34.0979,34.2442,15000.0
2006-07-17 09:50:00,35.05,35.1,34.92,34.92,29500.0,34.1857,34.2344,34.0589,34.0589,29500.0
2006-07-17 10:00:00,34.92,34.93,34.81,34.85,11300.0,34.0589,34.0686,33.9516,33.9906,11300.0
2006-07-17 10:10:00,34.85,34.96,34.81,34.96,8300.0,33.9906,34.0979,33.9516,34.0979,8300.0
2006-07-17 10:20:00,34.97,34.97,34.82,34.82,11900.0,34.1077,34.1077,33.9614,33.9614,11900.0
2006-07-17 10:30:00,34.81,34.81,34.69,34.78,21700.0,33.9516,33.9516,33.8346,33.9223,21700.0
2006-07-17 10:40:00,34.77,34.82,34.77,34.81,9500.0,33.9126,33.9614,33.9126,33.9516,9500.0
2006-07-17 10:50:00,34.8,34.87,34.75,34.87,8400.0,33.9418,34.0101,33.8931,34.0101,8400.0
2006-07-17 11:00:00,34.86,34.89,34.77,34.77,5500.0,34.0004,34.0296,33.9126,33.9126,5500.0
2006-07-17 11:10:00,34.77,34.82,34.77,34.78,5100.0,33.9126,33.9614,33.9126,33.9223,5100.0
2006-07-17 11:20:00,34.78,34.78,34.75,34.78,13200.0,33.9223,33.9223,33.8931,33.9223,13200.0
2006-07-17 11:30:00,34.79,34.83,34.76,34.83,5700.0,33.9321,33.9711,33.9028,33.9711,5700.0
2006-07-17 11:40:00,34.81,34.87,34.76,34.85,5300.0,33.9516,34.0101,33.9028,33.9906,5300.0
2006-07-17 11:50:00,34.86,34.86,34.76,34.76,3900.0,34.0004,34.0004,33.9028,33.9028,3900.0
2006-07-17 12:00:00,34.78,34.82,34.76,34.78,5800.0,33.9223,33.9614,33.9028,33.9223,5800.0
2006-07-17 12:10:00,34.76,34.82,34.76,34.79,2500.0,33.9028,33.9614,33.9028,33.9321,2500.0
2006-07-17 12:20:00,34.79,34.84,34.76,34.84,5700.0,33.9321,33.9809,33.9028,33.9809,5700.0
2006-07-17 12:30:00,34.87,34.87,34.77,34.78,5400.0,34.0101,34.0101,33.9126,33.9223,5400.0
2006-07-17 12:40:00,34.77,34.8,34.76,34.76,11000.0,33.9126,33.9418,33.9028,33.9028,11000.0
2006-07-17 12:50:00,34.76,34.76,34.7,34.74,6700.0,33.9028,33.9028,33.8443,33.8833,6700.0
2006-07-17 13:00:00,34.73,34.73,34.68,34.72,4000.0,33.8736,33.8736,33.8248,33.8638,4000.0
2006-07-17 13:10:00,34.74,34.77,34.7,34.77,4900.0,33.8833,33.9126,33.8443,33.9126,4900.0
2006-07-17 13:20:00,34.76,34.78,34.73,34.73,3100.0,33.9028,33.9223,33.8736,33.8736,3100.0
2006-07-17 13:30:00,34.71,34.74,34.7,34.7,5500.0,33.8541,33.8833,33.8443,33.8443,5500.0
2006-07-17 13:40:00,34.7,34.73,34.69,34.71,4200.0,33.8443,33.8736,33.8346,33.8541,4200.0
2006-07-17 13:50:00,34.69,34.72,34.67,34.7,2000.0,33.8346,33.8638,33.815,33.8443,2000.0
2006-07-17 14:00:00,34.7,34.75,34.7,34.73,4200.0,33.8443,33.8931,33.8443,33.8736,4200.0
2006-07-17 14:10:00,34.72,34.76,34.71,34.74,4700.0,33.8638,33.9028,33.8541,33.8833,4700.0
2006-07-17 14:20:00,34.75,34.76,34.72,34.74,8500.0,33.8931,33.9028,33.8638,33.8833,8500.0
2006-07-17 14:30:00,34.73,34.76,34.72,34.75,7100.0,33.8736,33.9028,33.8638,33.8931,7100.0
2006-07-17 14:40:00,34.73,34.75,34.7,34.72,9200.0,33.8736,33.8931,33.8443,33.8638,9200.0
2006-07-17 14:50:00,34.7,34.73,34.66,34.68,3000.0,33.8443,33.8736,33.8053,33.8248,3000.0
2006-07-17 15:00:00,34.67,34.69,34.65,34.67,9400.0,33.815,33.8346,33.7955,33.815,9400.0
2006-07-17 15:10:00,34.67,34.72,34.65,34.71,8400.0,33.815,33.8638,33.7955,33.8541,8400.0
2006-07-17 15:20:00,34.71,34.78,34.67,34.76,10200.0,33.8541,33.9223,33.815,33.9028,10200.0
2006-07-17 15:30:00,34.75,34.81,34.75,34.81,18600.0,33.8931,33.9516,33.8931,33.9516,18600.0
2006-07-17 15:40:00,34.82,34.86,34.8,34.81,9600.0,33.9614,34.0004,33.9418,33.9516,9600.0
2006-07-17 15:50:00,34.8,34.84,34.8,34.81,49800.0,33.9418,33.9809,33.9418,33.9516,49800.0
2006-07-18 09:30:00,34.8,35.01,34.8,35.01,5000.0,33.9418,34.1467,33.9418,34.1467,5000.0
2006-07-18 09:40:00,35.04,35.04,34.85,34.93,7000.0,34.1759,34.1759,33.9906,34.0686,7000.0
2006-07-18 09:50:00,34.91,35.01,34.84,34.9,6200.0,34.0491,34.1467,33.9809,34.0394,6200.0
2006-07-18 10:00:00,34.83,34.92,34.79,34.91,8000.0,33.9711,34.0589,33.9321,34.0491,8000.0
2006-07-18 10:10:00,34.9,35.0,34.89,34.96,8300.0,34.0394,34.1369,34.0296,34.0979,8300.0
2006-07-18 10:20:00,34.95,34.97,34.93,34.96,5900.0,34.0881,34.1077,34.0686,34.0979,5900.0
2006-07-18 10:30:00,34.96,34.99,34.94,34.98,12400.0,34.0979,34.1272,34.0784,34.1174,12400.0
2006-07-18 10:40:00,34.98,35.06,34.97,35.05,16500.0,34.1174,34.1954,34.1077,34.1857,16500.0
2006-07-18 10:50:00,35.05,35.07,35.01,35.01,36800.0,34.1857,34.2052,34.1467,34.1467,36800.0
2006-07-18 11:00:00,35.0,35.02,35.0,35.0,26900.0,34.1369,34.1564,34.1369,34.1369,26900.0
2006-07-18 11:10:00,35.0,35.01,35.0,35.01,14000.0,34.1369,34.1467,34.1369,34.1467,14000.0
2006-07-18 11:20:00,35.0,35.0,34.94,34.97,19200.0,34.1369,34.1369,34.0784,34.1077,19200.0
2006-07-18 11:30:00,34.97,34.98,34.95,34.95,12200.0,34.1077,34.1174,34.0881,34.0881,12200.0
2006-07-18 11:40:00,34.96,35.02,34.96,35.02,20600.0,34.0979,34.1564,34.0979,34.1564,20600.0
2006-07-18 11:50:00,35.02,35.03,35.0,35.0,7000.0,34.1564,34.1662,34.1369,34.1369,7000.0
2006-07-18 12:00:00,35.0,35.01,35.0,35.0,21800.0,34.1369,34.1467,34.1369,34.1369,21800.0
2006-07-18 12:10:00,35.0,35.02,34.99,34.99,42300.0,34.1369,34.1564,34.1272,34.1272,42300.0
2006-07-18 12:20:00,34.95,34.98,34.9,34.98,5800.0,34.0881,34.1174,34.0394,34.1174,5800.0
2006-07-18 12:30:00,34.97,34.97,34.95,34.95,14200.0,34.1077,34.1077,34.0881,34.0881,14200.0
2006-07-18 12:40:00,34.96,35.0,34.95,34.95,8200.0,34.0979,34.1369,34.0881,34.0881,8200.0
2006-07-18 12:50:00,34.95,34.95,34.9,34.9,45100.0,34.0881,34.0881,34.0394,34.0394,45100.0
2006-07-18 13:00:00,34.92,34.95,34.87,34.87,102000.0,34.0589,34.0881,34.0101,34.0101,102000.0
2006-07-18 13:10:00,34.87,34.9,34.87,34.9,5200.0,34.0101,34.0394,34.0101,34.0394,5200.0
2006-07-18 13:20:00,34.88,34.89,34.85,34.86,9000.0,34.0199,34.0296,33.9906,34.0004,9000.0
2006-07-18 13:30:00,34.85,34.89,34.85,34.89,21000.0,33.9906,34.0296,33.9906,34.0296,21000.0
2006-07-18 13:40:00,34.9,34.9,34.85,34.86,8100.0,34.0394,34.0394,33.9906,34.0004,8100.0
2006-07-18 13:50:00,34.85,34.94,34.85,34.9,8700.0,33.9906,34.0784,33.9906,34.0394,8700.0
2006-07-18 14:00:00,34.92,34.96,34.9,34.92,15000.0,34.0589,34.0979,34.0394,34.0589,15000.0
2006-07-18 14:10:00,34.9,35.0,34.9,34.95,16400.0,34.0394,34.1369,34.0394,34.0881,16400.0
2006-07-18 14:20:00,34.97,35.04,34.95,35.0,16500.0,34.1077,34.1759,34.0881,34.1369,16500.0
2006-07-18 14:30:00,35.01,35.08,34.98,35.08,9200.0,34.1467,34.2149,34.1174,34.2149,9200.0
2006-07-18 14:40:00,35.1,35.1,34.9,34.99,19900.0,34.2344,34.2344,34.0394,34.1272,19900.0
2006-07-18 14:50:00,34.99,35.02,34.98,34.98,18200.0,34.1272,34.1564,34.1174,34.1174,18200.0
2006-07-18 15:00:00,34.98,35.01,34.95,34.95,17100.0,34.1174,34.1467,34.0881,34.0881,17100.0
2006-07-18 15:10:00,34.95,35.01,34.9,34.98,10500.0,34.0881,34.1467,34.0394,34.1174,10500.0
2006-07-18 15:20:00,34.98,34.99,34.97,34.99,18200.0,34.1174,34.1272,34.1077,34.1272,18200.0
2006-07-18 15:30:00,34.99,35.02,34.98,34.99,13100.0,34.1272,34.1564,34.1174,34.1272,13100.0
2006-07-18 15:40:00,34.98,35.08,34.92,35.05,27100.0,34.1174,34.2149,34.0589,34.1857,27100.0
2006-07-18 15:50:00,35.02,35.07,35.0,35.02,10300.0,34.1564,34.2052,34.1369,34.1564,10300.0
2006-07-19 09:30:00,35.0,35.19,34.98,35.16,13600.0,34.1369,34.3222,34.1174,34.293,13600.0
2006-07-19 09:40:00,35.19,35.3,35.03,35.26,9500.0,34.3222,34.4295,34.1662,34.3905,9500.0
2006-07-19 09:50:00,35.27,35.34,35.11,35.14,14900.0,34.4003,34.4685,34.2442,34.2735,14900.0
2006-07-19 10:00:00,35.16,35.49,35.16,35.42,11500.0,34.293,34.6148,34.293,34.5466,11500.0
2006-07-19 10:10:00,35.42,35.42,35.35,35.39,3600.0,34.5466,34.5466,34.4783,34.5173,3600.0
2006-07-19 10:20:00,35.38,35.42,35.3,35.42,7200.0,34.5075,34.5466,34.4295,34.5466,7200.0
2006-07-19 10:30:00,35.4,35.6,35.4,35.58,23600.0,34.527,34.7221,34.527,34.7026,23600.0
2006-07-19 10:40:00,35.59,35.77,35.59,35.71,22200.0,34.7124,34.8879,34.7124,34.8294,22200.0
2006-07-19 10:50:00,35.71,35.81,35.66,35.7,26600.0,34.8294,34.9269,34.7806,34.8197,26600.0
2006-07-19 11:00:00,35.73,35.73,35.61,35.66,26700.0,34.8489,34.8489,34.7319,34.7806,26700.0
2006-07-19 11:10:00,35.68,35.7,35.62,35.65,13100.0,34.8001,34.8197,34.7416,34.7709,13100.0
2006-07-19 11:20:00,35.7,35.81,35.66,35.8,13200.0,34.8197,34.9269,34.7806,34.9172,13200.0
2006-07-19 11:30:00,35.8,35.84,35.79,35.82,30900.0,34.9172,34.9562,34.9074,34.9367,30900.0
2006-07-19 11:40:00,35.82,35.82,35.66,35.7,7600.0,34.9367,34.9367,34.7806,34.8197,7600.0
2006-07-19 11:50:00,35.7,35.75,35.65,35.65,6000.0,34.8197,34.8684,34.7709,34.7709,6000.0
2006-07-19 12:00:00,35.65,35.69,35.61,35.64,7400.0,34.7709,34.8099,34.7319,34.7611,7400.0
2006-07-19 12:10:00,35.64,35.73,35.63,35.73,42000.0,34.7611,34.8489,34.7514,34.8489,42000.0
2006-07-19 12:20:00,35.74,35.81,35.73,35.81,13800.0,34.8587,34.9269,34.8489,34.9269,13800.0
2006-07-19 12:30:00,35.81,35.85,35.71,35.83,14500.0,34.9269,34.966,34.8294,34.9464,14500.0
2006-07-19 12:40:00,35.85,35.86,35.78,35.86,10000.0,34.966,34.9757,34.8977,34.9757,10000.0
2006-07-19 12:50:00,35.87,35.99,35.82,35.97,26200.0,34.9855,35.1025,34.9367,35.083,26200.0
2006-07-19 13:00:00,35.97,36.06,35.95,36.06,27300.0,35.083,35.1708,35.0635,35.1708,27300.0
2006-07-19 13:10:00,36.04,36.18,36.04,36.16,42500.0,35.1513,35.2878,35.1513,35.2683,42500.0
2006-07-19 13:20:00,36.18,36.18,36.12,36.18,21500.0,35.2878,35.2878,35.2293,35.2878,21500.0
2006-07-19 13:30:00,36.17,36.18,36.08,36.08,58500.0,35.2781,35.2878,35.1903,35.1903,58500.0
2006-07-19 13:40:00,36.07,36.1,36.05,36.09,15500.0,35.1805,35.2098,35.161,35.2,15500.0
2006-07-19 13:50:00,36.07,36.08,36.02,36.02,14100.0,35.1805,35.1903,35.1318,35.1318,14100.0
2006-07-19 14:00:00,36.05,36.08,35.98,36.0,24600.0,35.161,35.1903,35.0927,35.1123,24600.0
2006-07-19 14:10:00,36.0,36.07,35.92,36.04,55800.0,35.1123,35.1805,35.0342,35.1513,55800.0
2006-07-19 14:20:00,36.05,36.31,36.05,36.26,62500.0,35.161,35.4146,35.161,35.3658,62500.0
2006-07-19 14:30:00,36.26,36.28,36.15,36.19,16200.0,35.3658,35.3853,35.2586,35.2976,16200.0
2006-07-19 14:40:00,36.18,36.24,36.12,36.23,28700.0,35.2878,35.3463,35.2293,35.3366,28700.0
2006-07-19 14:50:00,36.25,36.27,36.15,36.2,24100.0,35.3561,35.3756,35.2586,35.3073,24100.0
2006-07-19 15:00:00,36.21,36.29,36.16,36.17,18100.0,35.3171,35.3951,35.2683,35.2781,18100.0
2006-07-19 15:10:00,36.18,36.2,36.09,36.1,86700.0,35.2878,35.3073,35.2,35.2098,86700.0
2006-07-19 15:20:00,36.09,36.1,36.01,36.06,21700.0,35.2,35.2098,35.122,35.1708,21700.0
2006-07-19 15:30:00,36.05,36.09,35.95,35.95,34100.0,35.161,35.2,35.0635,35.0635,34100.0
2006-07-19 15:40:00,35.95,36.01,35.94,35.99,26000.0,35.0635,35.122,35.0537,35.1025,26000.0
2006-07-19 15:50:00,35.99,36.07,35.99,36.06,28700.0,35.1025,35.1805,35.1025,35.1708,28700.0
2006-07-20 09:30:00,36.04,36.27,36.04,36.16,11300.0,35.1513,35.3756,35.1513,35.2683,11300.0
2006-07-20 09:40:00,36.19,36.25,35.94,36.02,6600.0,35.2976,35.3561,35.0537,35.1318,6600.0
2006-07-20 09:50:00,35.98,36.01,35.81,35.83,9400.0,35.0927,35.122,34.9269,34.9464,9400.0
2006-07-20 10:00:00,35.81,35.85,35.74,35.83,9600.0,34.9269,34.966,34.8587,34.9464,9600.0
2006-07-20 10:10:00,35.82,35.88,35.81,35.83,40400.0,34.9367,34.9952,34.9269,34.9464,40400.0
2006-07-20 10:20:00,35.82,35.87,35.82,35.85,46500.0,34.9367,34.9855,34.9367,34.966,46500.0
2006-07-20 10:30:00,35.85,35.86,35.8,35.8,38100.0,34.966,34.9757,34.9172,34.9172,38100.0
2006-07-20 10:40:00,35.8,35.8,35.7,35.72,22900.0,34.9172,34.9172,34.8197,34.8392,22900.0
2006-07-20 10:50:00,35.72,35.78,35.71,35.78,4900.0,34.8392,34.8977,34.8294,34.8977,4900.0
2006-07-20 11:00:00,35.76,35.76,35.71,35.75,26200.0,34.8782,34.8782,34.8294,34.8684,26200.0
2006-07-20 11:10:00,35.75,35.81,35.72,35.77,63200.0,34.8684,34.9269,34.8392,34.8879,63200.0
2006-07-20 11:20:00,35.79,35.79,35.75,35.79,15200.0,34.9074,34.9074,34.8684,34.9074,15200.0
2006-07-20 11:30:00,35.78,35.78,35.71,35.71,21600.0,34.8977,34.8977,34.8294,34.8294,21600.0
2006-07-20 11:40:00,35.73,35.73,35.71,35.73,3600.0,34.8489,34.8489,34.8294,34.8489,3600.0
2006-07-20 11:50:00,35.73,35.76,35.66,35.68,31500.0,34.8489,34.8782,34.7806,34.8001,31500.0
2006-07-20 12:00:00,35.66,35.7,35.62,35.64,24600.0,34.7806,34.8197,34.7416,34.7611,24600.0
2006-07-20 12:10:00,35.63,35.63,35.52,35.55,4000.0,34.7514,34.7514,34.6441,34.6733,4000.0
2006-07-20 12:20:00,35.55,35.59,35.52,35.57,5200.0,34.6733,34.7124,34.6441,34.6929,5200.0
2006-07-20 12:30:00,35.57,35.58,35.51,35.58,8900.0,34.6929,34.7026,34.6343,34.7026,8900.0
2006-07-20 12:40:00,35.62,35.62,35.55,35.58,9900.0,34.7416,34.7416,34.6733,34.7026,9900.0
2006-07-20 12:50:00,35.62,35.65,35.58,35.58,6000.0,34.7416,34.7709,34.7026,34.7026,6000.0
2006-07-20 13:00:00,35.58,35.62,35.56,35.59,10700.0,34.7026,34.7416,34.6831,34.7124,10700.0
2006-07-20 13:10:00,35.59,35.61,35.55,35.59,64300.0,34.7124,34.7319,34.6733,34.7124,64300.0
2006-07-20 13:20:00,35.59,35.62,35.54,35.54,69000.0,34.7124,34.7416,34.6636,34.6636,69000.0
2006-07-20 13:30:00,35.55,35.57,35.51,35.54,19300.0,34.6733,34.6929,34.6343,34.6636,19300.0
2006-07-20 13:40:00,35.55,35.57,35.51,35.51,65300.0,34.6733,34.6929,34.6343,34.6343,65300.0
2006-07-20 13:50:00,35.52,35.6,35.52,35.59,10800.0,34.6441,34.7221,34.6441,34.7124,10800.0
2006-07-20 14:00:00,35.58,35.69,35.55,35.55,39000.0,34.7026,34.8099,34.6733,34.6733,39000.0
2006-07-20 14:10:00,35.55,35.55,35.4,35.52,54100.0,34.6733,34.6733,34.527,34.6441,54100.0
2006-07-20 14:20:00,35.52,35.58,35.5,35.55,39000.0,34.6441,34.7026,34.6246,34.6733,39000.0
2006-07-20 14:30:00,35.55,35.62,35.55,35.58,7100.0,34.6733,34.7416,34.6733,34.7026,7100.0
2006-07-20 14:40:00,35.56,35.59,35.55,35.59,9200.0,34.6831,34.7124,34.6733,34.7124,9200.0
2006-07-20 14:50:00,35.59,35.61,35.57,35.57,10500.0,34.7124,34.7319,34.6929,34.6929,10500.0
2006-07-20 15:00:00,35.57,35.59,35.51,35.59,16800.0,34.6929,34.7124,34.6343,34.7124,16800.0
2006-07-20 15:10:00,35.59,35.68,35.58,35.68,10500.0,34.7124,34.8001,34.7026,34.8001,10500.0
2006-07-20 15:20:00,35.66,35.67,35.55,35.55,22000.0,34.7806,34.7904,34.6733,34.6733,22000.0
2006-07-20 15:30:00,35.58,35.65,35.56,35.65,13600.0,34.7026,34.7709,34.6831,34.7709,13600.0
2006-07-20 15:40:00,35.67,35.67,35.62,35.63,13700.0,34.7904,34.7904,34.7416,34.7514,13700.0
2006-07-20 15:50:00,35.64,35.64,35.47,35.48,381000.0,34.7611,34.7611,34.5953,34.6051,381000.0
2006-07-21 09:30:00,35.32,35.4,35.07,35.1,19300.0,34.449,34.527,34.2052,34.2344,19300.0
2006-07-21 09:40:00,35.1,35.1,34.63,34.64,25200.0,34.2344,34.2344,33.776,33.7858,25200.0
2006-07-21 09:50:00,34.65,34.91,34.65,34.76,20500.0,33.7955,34.0491,33.7955,33.9028,20500.0
2006-07-21 10:00:00,34.78,34.79,34.68,34.77,15800.0,33.9223,33.9321,33.8248,33.9126,15800.0
2006-07-21 10:10:00,34.81,34.94,34.74,34.94,6800.0,33.9516,34.0784,33.8833,34.0784,6800.0
2006-07-21 10:20:00,34.96,34.97,34.88,34.88,6600.0,34.0979,34.1077,34.0199,34.0199,6600.0
2006-07-21 10:30:00,34.88,35.0,34.76,35.0,6700.0,34.0199,34.1369,33.9028,34.1369,6700.0
2006-07-21 10:40:00,35.0,35.04,34.93,34.97,5200.0,34.1369,34.1759,34.0686,34.1077,5200.0
2006-07-21 10:50:00,34.98,35.14,34.98,35.12,5600.0,34.1174,34.2735,34.1174,34.254,5600.0
2006-07-21 11:00:00,35.1,35.11,34.96,34.96,11400.0,34.2344,34.2442,34.0979,34.0979,11400.0
2006-07-21 11:10:00,34.98,35.0,34.93,35.0,3900.0,34.1174,34.1369,34.0686,34.1369,3900.0
2006-07-21 11:20:00,35.02,35.03,34.89,34.89,261100.0,34.1564,34.1662,34.0296,34.0296,261100.0
2006-07-21 11:30:00,34.89,34.95,34.88,34.88,4800.0,34.0296,34.0881,34.0199,34.0199,4800.0
2006-07-21 11:40:00,34.89,34.89,34.75,34.83,17200.0,34.0296,34.0296,33.8931,33.9711,17200.0
2006-07-21 11:50:00,34.85,34.94,34.84,34.94,6400.0,33.9906,34.0784,33.9809,34.0784,6400.0
2006-07-21 12:00:00,34.93,34.93,34.82,34.86,63000.0,34.0686,34.0686,33.9614,34.0004,63000.0
2006-07-21 12:10:00,34.87,34.89,34.81,34.86,7400.0,34.0101,34.0296,33.9516,34.0004,7400.0
2006-07-21 12:20:00,34.86,34.89,34.85,34.87,6900.0,34.0004,34.0296,33.9906,34.0101,6900.0
2006-07-21 12:30:00,34.89,34.92,34.76,34.77,8200.0,34.0296,34.0589,33.9028,33.9126,8200.0
2006-07-21 12:40:00,34.75,34.82,34.75,34.8,4300.0,33.8931,33.9614,33.8931,33.9418,4300.0
2006-07-21 12:50:00,34.8,34.8,34.76,34.78,1700.0,33.9418,33.9418,33.9028,33.9223,1700.0
2006-07-21 13:00:00,34.76,34.81,34.71,34.78,7100.0,33.9028,33.9516,33.8541,33.9223,7100.0
2006-07-21 13:10:00,34.81,34.89,34.8,34.81,9300.0,33.9516,34.0296,33.9418,33.9516,9300.0
2006-07-21 13:20:00,34.81,34.84,34.79,34.79,4600.0,33.9516,33.9809,33.9321,33.9321,4600.0
2006-07-21 13:30:00,34.8,34.84,34.78,34.84,7600.0,33.9418,33.9809,33.9223,33.9809,7600.0
2006-07-21 13:40:00,34.82,34.91,34.82,34.86,18000.0,33.9614,34.0491,33.9614,34.0004,18000.0
2006-07-21 13:50:00,34.86,34.88,34.82,34.88,32300.0,34.0004,34.0199,33.9614,34.0199,32300.0
2006-07-21 14:00:00,34.88,34.88,34.77,34.8,10600.0,34.0199,34.0199,33.9126,33.9418,10600.0
2006-07-21 14:10:00,34.79,34.8,34.69,34.75,10700.0,33.9321,33.9418,33.8346,33.8931,10700.0
2006-07-21 14:20:00,34.75,34.78,34.7,34.78,7800.0,33.8931,33.9223,33.8443,33.9223,7800.0
2006-07-21 14:30:00,34.77,34.79,34.72,34.72,2700.0,33.9126,33.9321,33.8638,33.8638,2700.0
2006-07-21 14:40:00,34.72,34.72,34.68,34.71,7800.0,33.8638,33.8638,33.8248,33.8541,7800.0
2006-07-21 14:50:00,34.7,34.82,34.69,34.82,10600.0,33.8443,33.9614,33.8346,33.9614,10600.0
2006-07-21 15:00:00,34.81,34.81,34.69,34.72,91700.0,33.9516,33.9516,33.8346,33.8638,91700.0
2006-07-21 15:10:00,34.73,34.84,34.73,34.82,7000.0,33.8736,33.9809,33.8736,33.9614,7000.0
2006-07-21 15:20:00,34.81,34.9,34.81,34.9,5000.0,33.9516,34.0394,33.9516,34.0394,5000.0
2006-07-21 15:30:00,34.9,34.99,34.89,34.94,15500.0,34.0394,34.1272,34.0296,34.0784,15500.0
2006-07-21 15:40:00,34.95,35.04,34.93,34.95,25200.0,34.0881,34.1759,34.0686,34.0881,25200.0
2006-07-21 15:50:00,34.96,34.98,34.87,34.87,22600.0,34.0979,34.1174,34.0101,34.0101,22600.0
2006-07-24 09:30:00,35.0,35.25,35.0,35.23,3500.0,34.1369,34.3807,34.1369,34.3612,3500.0
2006-07-24 09:40:00,35.23,35.23,35.05,35.14,6600.0,34.3612,34.3612,34.1857,34.2735,6600.0
2006-07-24 09:50:00,35.18,35.18,35.1,35.11,6900.0,34.3125,34.3125,34.2344,34.2442,6900.0
2006-07-24 10:00:00,35.11,35.11,35.04,35.11,16300.0,34.2442,34.2442,34.1759,34.2442,16300.0
2006-07-24 10:10:00,35.12,35.2,35.11,35.19,9600.0,34.254,34.332,34.2442,34.3222,9600.0
2006-07-24 10:20:00,35.21,35.35,35.19,35.29,13000.0,34.3417,34.4783,34.3222,34.4198,13000.0
2006-07-24 10:30:00,35.29,35.36,35.14,35.14,13900.0,34.4198,34.488,34.2735,34.2735,13900.0
2006-07-24 10:40:00,35.15,35.19,35.09,35.16,7200.0,34.2832,34.3222,34.2247,34.293,7200.0
2006-07-24 10:50:00,35.19,35.25,35.18,35.25,8700.0,34.3222,34.3807,34.3125,34.3807,8700.0
2006-07-24 11:00:00,35.24,35.25,35.16,35.16,12600.0,34.371,34.3807,34.293,34.293,12600.0
2006-07-24 11:10:00,35.16,35.17,35.14,35.16,6800.0,34.293,34.3027,34.2735,34.293,6800.0
2006-07-24 11:20:00,35.16,35.22,35.11,35.2,11000.0,34.293,34.3515,34.2442,34.332,11000.0
2006-07-24 11:30:00,35.22,35.22,35.17,35.17,8100.0,34.3515,34.3515,34.3027,34.3027,8100.0
2006-07-24 11:40:00,35.17,35.24,35.15,35.19,12700.0,34.3027,34.371,34.2832,34.3222,12700.0
2006-07-24 11:50:00,35.2,35.22,35.13,35.14,5200.0,34.332,34.3515,34.2637,34.2735,5200.0
2006-07-24 12:00:00,35.15,35.17,35.09,35.09,7300.0,34.2832,34.3027,34.2247,34.2247,7300.0
2006-07-24 12:10:00,35.09,35.17,35.09,35.14,4400.0,34.2247,34.3027,34.2247,34.2735,4400.0
2006-07-24 12:20:00,35.15,35.22,35.15,35.2,3000.0,34.2832,34.3515,34.2832,34.332,3000.0
2006-07-24 12:30:00,35.19,35.21,35.14,35.19,9200.0,34.3222,34.3417,34.2735,34.3222,9200.0
2006-07-24 12:40:00,35.19,35.19,35.16,35.16,3100.0,34.3222,34.3222,34.293,34.293,3100.0
2006-07-24 12:50:00,35.15,35.17,35.13,35.15,3600.0,34.2832,34.3027,34.2637,34.2832,3600.0
2006-07-24 13:00:00,35.12,35.22,35.11,35.2,4800.0,34.254,34.3515,34.2442,34.332,4800.0
2006-07-24 13:10:00,35.21,35.24,35.16,35.19,10100.0,34.3417,34.371,34.293,34.3222,10100.0
2006-07-24 13:20:00,35.19,35.2,35.18,35.18,1100.0,34.3222,34.332,34.3125,34.3125,1100.0
2006-07-24 13:30:00,35.18,35.23,35.18,35.23,4800.0,34.3125,34.3612,34.3125,34.3612,4800.0
2006-07-24 13:40:00,35.23,35.26,35.2,35.21,8600.0,34.3612,34.3905,34.332,34.3417,8600.0
2006-07-24 13:50:00,35.21,35.23,35.18,35.18,7100.0,34.3417,34.3612,34.3125,34.3125,7100.0
2006-07-24 14:00:00,35.19,35.23,35.19,35.22,4500.0,34.3222,34.3612,34.3222,34.3515,4500.0
2006-07-24 14:10:00,35.22,35.22,35.14,35.15,13500.0,34.3515,34.3515,34.2735,34.2832,13500.0
2006-07-24 14:20:00,35.16,35.18,35.14,35.17,9100.0,34.293,34.3125,34.2735,34.3027,9100.0
2006-07-24 14:30:00,35.16,35.31,35.14,35.31,7600.0,34.293,34.4393,34.2735,34.4393,7600.0
2006-07-24 14:40:00,35.3,35.35,35.3,35.31,5400.0,34.4295,34.4783,34.4295,34.4393,5400.0
2006-07-24 14:50:00,35.31,35.37,35.3,35.31,12900.0,34.4393,34.4978,34.4295,34.4393,12900.0
2006-07-24 15:00:00,35.32,35.35,35.3,35.35,4700.0,34.449,34.4783,34.4295,34.4783,4700.0
2006-07-24 15:10:00,35.34,35.42,35.33,35.38,40200.0,34.4685,34.5466,34.4588,34.5075,40200.0
2006-07-24 15:20:00,35.38,35.44,35.36,35.39,14300.0,34.5075,34.5661,34.488,34.5173,14300.0
2006-07-24 15:30:00,35.39,35.42,35.31,35.37,34000.0,34.5173,34.5466,34.4393,34.4978,34000.0
2006-07-24 15:40:00,35.36,35.51,35.36,35.44,16500.0,34.488,34.6343,34.488,34.5661,16500.0
2006-07-24 15:50:00,35.45,35.46,35.4,35.44,26800.0,34.5758,34.5856,34.527,34.5661,26800.0
2006-07-25 09:30:00,35.35,35.37,35.14,35.23,26900.0,34.4783,34.4978,34.2735,34.3612,26900.0
2006-07-25 09:40:00,35.22,35.45,35.16,35.39,7700.0,34.3515,34.5758,34.293,34.5173,7700.0
2006-07-25 09:50:00,35.44,35.54,35.35,35.35,17100.0,34.5661,34.6636,34.4783,34.4783,17100.0
2006-07-25 10:00:00,35.35,35.54,35.26,35.51,21100.0,34.4783,34.6636,34.3905,34.6343,21100.0
2006-07-25 10:10:00,35.53,35.57,35.39,35.39,11800.0,34.6538,34.6929,34.5173,34.5173,11800.0
2006-07-25 10:20:00,35.39,35.4,35.22,35.22,14500.0,34.5173,34.527,34.3515,34.3515,14500.0
2006-07-25 10:30:00,35.24,35.24,35.0,35.04,20700.0,34.371,34.371,34.1369,34.1759,20700.0
2006-07-25 10:40:00,35.05,35.13,35.01,35.06,8000.0,34.1857,34.2637,34.1467,34.1954,8000.0
2006-07-25 10:50:00,35.06,35.09,35.0,35.03,3100.0,34.1954,34.2247,34.1369,34.1662,3100.0
2006-07-25 11:00:00,35.05,35.18,35.05,35.18,5900.0,34.1857,34.3125,34.1857,34.3125,5900.0
2006-07-25 11:10:00,35.18,35.18,35.06,35.06,7500.0,34.3125,34.3125,34.1954,34.1954,7500.0
2006-07-25 11:20:00,35.06,35.15,35.04,35.14,4300.0,34.1954,34.2832,34.1759,34.2735,4300.0
2006-07-25 11:30:00,35.13,35.13,35.0,35.0,3500.0,34.2637,34.2637,34.1369,34.1369,3500.0
2006-07-25 11:40:00,35.0,35.03,34.96,34.96,5400.0,34.1369,34.1662,34.0979,34.0979,5400.0
2006-07-25 11:50:00,34.95,35.04,34.91,34.98,7000.0,34.0881,34.1759,34.0491,34.1174,7000.0
2006-07-25 12:00:00,34.96,34.97,34.9,34.92,2300.0,34.0979,34.1077,34.0394,34.0589,2300.0
2006-07-25 12:10:00,34.92,35.0,34.91,34.99,7400.0,34.0589,34.1369,34.0491,34.1272,7400.0
2006-07-25 12:20:00,34.99,35.02,34.96,34.99,14000.0,34.1272,34.1564,34.0979,34.1272,14000.0
2006-07-25 12:30:00,35.0,35.02,34.97,34.98,9800.0,34.1369,34.1564,34.1077,34.1174,9800.0
2006-07-25 12:40:00,34.99,35.01,34.98,34.99,5000.0,34.1272,34.1467,34.1174,34.1272,5000.0
2006-07-25 12:50:00,34.99,35.02,34.94,34.97,16700.0,34.1272,34.1564,34.0784,34.1077,16700.0
2006-07-25 13:00:00,34.97,34.97,34.94,34.96,5600.0,34.1077,34.1077,34.0784,34.0979,5600.0
2006-07-25 13:10:00,34.96,34.98,34.93,34.95,3400.0,34.0979,34.1174,34.0686,34.0881,3400.0
2006-07-25 13:20:00,34.95,35.0,34.95,34.97,7300.0,34.0881,34.1369,34.0881,34.1077,7300.0
2006-07-25 13:30:00,34.99,34.99,34.95,34.95,4400.0,34.1272,34.1272,34.0881,34.0881,4400.0
2006-07-25 13:40:00,34.97,34.97,34.89,34.89,3800.0,34.1077,34.1077,34.0296,34.0296,3800.0
2006-07-25 13:50:00,34.9,34.99,34.9,34.9,13600.0,34.0394,34.1272,34.0394,34.0394,13600.0
2006-07-25 14:00:00,34.92,34.94,34.89,34.9,1800.0,34.0589,34.0784,34.0296,34.0394,1800.0
2006-07-25 14:10:00,34.9,34.91,34.8,34.82,13900.0,34.0394,34.0491,33.9418,33.9614,13900.0
2006-07-25 14:20:00,34.82,34.83,34.75,34.81,7700.0,33.9614,33.9711,33.8931,33.9516,7700.0
2006-07-25 14:30:00,34.82,34.86,34.8,34.84,7800.0,33.9614,34.0004,33.9418,33.9809,7800.0
2006-07-25 14:40:00,34.84,34.89,34.79,34.83,11200.0,33.9809,34.0296,33.9321,33.9711,11200.0
2006-07-25 14:50:00,34.85,34.89,34.84,34.87,9300.0,33.9906,34.0296,33.9809,34.0101,9300.0
2006-07-25 15:00:00,34.86,34.98,34.86,34.97,16700.0,34.0004,34.1174,34.0004,34.1077,16700.0
2006-07-25 15:10:00,34.96,34.99,34.83,34.98,14100.0,34.0979,34.1272,33.9711,34.1174,14100.0
2006-07-25 15:20:00,34.98,35.02,34.93,34.97,12400.0,34.1174,34.1564,34.0686,34.1077,12400.0
2006-07-25 15:30:00,34.96,34.99,34.88,34.97,29700.0,34.0979,34.1272,34.0199,34.1077,29700.0
2006-07-25 15:40:00,34.97,35.0,34.94,34.94,11800.0,34.1077,34.1369,34.0784,34.0784,11800.0
2006-07-25 15:50:00,34.95,34.95,34.88,34.93,18500.0,34.0881,34.0881,34.0199,34.0686,18500.0
2006-07-26 09:30:00,34.72,34.89,34.62,34.7,15000.0,33.8638,34.0296,33.7663,33.8443,15000.0
2006-07-26 09:40:00,34.7,34.7,34.59,34.65,64600.0,33.8443,33.8443,33.737,33.7955,64600.0
2006-07-26 09:50:00,34.65,34.67,34.59,34.65,18200.0,33.7955,33.815,33.737,33.7955,18200.0
2006-07-26 10:00:00,34.65,34.65,34.44,34.55,24300.0,33.7955,33.7955,33.5907,33.698,24300.0
2006-07-26 10:10:00,34.55,34.63,34.53,34.61,26100.0,33.698,33.776,33.6785,33.7565,26100.0
2006-07-26 10:20:00,34.63,34.7,34.61,34.69,14200.0,33.776,33.8443,33.7565,33.8346,14200.0
2006-07-26 10:30:00,34.69,34.76,34.65,34.7,24100.0,33.8346,33.9028,33.7955,33.8443,24100.0
2006-07-26 10:40:00,34.7,34.72,34.61,34.67,17300.0,33.8443,33.8638,33.7565,33.815,17300.0
2006-07-26 10:50:00,34.67,34.69,34.65,34.69,8400.0,33.815,33.8346,33.7955,33.8346,8400.0
2006-07-26 11:00:00,34.67,34.83,34.67,34.8,71800.0,33.815,33.9711,33.815,33.9418,71800.0
2006-07-26 11:10:00,34.81,34.85,34.78,34.84,12200.0,33.9516,33.9906,33.9223,33.9809,12200.0
2006-07-26 11:20:00,34.82,34.84,34.68,34.7,21600.0,33.9614,33.9809,33.8248,33.8443,21600.0
2006-07-26 11:30:00,34.69,34.76,34.66,34.7,37300.0,33.8346,33.9028,33.8053,33.8443,37300.0
2006-07-26 11:40:00,34.71,34.76,34.63,34.63,34400.0,33.8541,33.9028,33.776,33.776,34400.0
2006-07-26 11:50:00,34.64,34.73,34.64,34.73,4900.0,33.7858,33.8736,33.7858,33.8736,4900.0
2006-07-26 12:00:00,34.76,34.8,34.69,34.79,27700.0,33.9028,33.9418,33.8346,33.9321,27700.0
2006-07-26 12:10:00,34.71,34.79,34.68,34.73,12900.0,33.8541,33.9321,33.8248,33.8736,12900.0
2006-07-26 12:20:00,34.72,34.76,34.68,34.7,9200.0,33.8638,33.9028,33.8248,33.8443,9200.0
2006-07-26 12:30:00,34.7,34.73,34.67,34.69,10600.0,33.8443,33.8736,33.815,33.8346,10600.0
2006-07-26 12:40:00,34.69,34.73,34.62,34.73,4500.0,33.8346,33.8736,33.7663,33.8736,4500.0
2006-07-26 12:50:00,34.72,34.74,34.61,34.66,6800.0,33.8638,33.8833,33.7565,33.8053,6800.0
2006-07-26 13:00:00,34.62,34.67,34.61,34.65,7800.0,33.7663,33.815,33.7565,33.7955,7800.0
2006-07-26 13:10:00,34.67,34.68,34.63,34.66,17500.0,33.815,33.8248,33.776,33.8053,17500.0
2006-07-26 13:20:00,34.66,34.7,34.6,34.6,26000.0,33.8053,33.8443,33.7468,33.7468,26000.0
2006-07-26 13:30:00,34.61,34.73,34.61,34.67,23800.0,33.7565,33.8736,33.7565,33.815,23800.0
2006-07-26 13:40:00,34.66,34.66,34.42,34.57,35800.0,33.8053,33.8053,33.5712,33.7175,35800.0
2006-07-26 13:50:00,34.56,34.66,34.55,34.59,10200.0,33.7078,33.8053,33.698,33.737,10200.0
2006-07-26 14:00:00,34.57,34.57,34.4,34.46,22100.0,33.7175,33.7175,33.5517,33.6102,22100.0
2006-07-26 14:10:00,34.47,34.58,34.42,34.48,22400.0,33.62,33.7273,33.5712,33.6297,22400.0
2006-07-26 14:20:00,34.53,34.58,34.42,34.44,11700.0,33.6785,33.7273,33.5712,33.5907,11700.0
2006-07-26 14:30:00,34.47,34.56,34.44,34.47,25900.0,33.62,33.7078,33.5907,33.62,25900.0
2006-07-26 14:40:00,34.49,34.5,34.38,34.42,12900.0,33.6395,33.6492,33.5322,33.5712,12900.0
2006-07-26 14:50:00,34.39,34.49,34.39,34.45,14000.0,33.542,33.6395,33.542,33.6005,14000.0
2006-07-26 15:00:00,34.43,34.53,34.36,34.38,32100.0,33.581,33.6785,33.5127,33.5322,32100.0
2006-07-26 15:10:00,34.39,34.4,34.28,34.32,20000.0,33.542,33.5517,33.4347,33.4737,20000.0
2006-07-26 15:20:00,34.32,34.35,34.29,34.33,22900.0,33.4737,33.5029,33.4444,33.4834,22900.0
2006-07-26 15:30:00,34.34,34.39,34.32,34.36,33700.0,33.4932,33.542,33.4737,33.5127,33700.0
2006-07-26 15:40:00,34.35,34.35,34.28,34.29,35900.0,33.5029,33.5029,33.4347,33.4444,35900.0
2006-07-26 15:50:00,34.29,34.3,34.2,34.2,44400.0,33.4444,33.4542,33.3566,33.3566,44400.0
2006-07-27 09:30:00,33.57,33.75,32.6,32.61,97000.0,32.7422,32.9177,31.7961,31.8058,97000.0
2006-07-27 09:40:00,32.62,33.0,32.51,33.0,251200.0,31.8156,32.1862,31.7083,32.1862,251200.0
2006-07-27 09:50:00,33.0,33.25,32.95,33.11,329400.0,32.1862,32.4301,32.1375,32.2935,329400.0
2006-07-27 10:00:00,33.15,33.22,33.0,33.22,431200.0,32.3325,32.4008,32.1862,32.4008,431200.0
2006-07-27 10:10:00,33.23,33.62,33.1,33.62,124900.0,32.4106,32.7909,32.2838,32.7909,124900.0
2006-07-27 10:20:00,33.59,33.6,33.42,33.46,164500.0,32.7617,32.7714,32.5959,32.6349,164500.0
2006-07-27 10:30:00,33.45,33.66,33.25,33.28,54900.0,32.6251,32.83,32.4301,32.4593,54900.0
2006-07-27 10:40:00,33.28,33.5,33.26,33.5,62400.0,32.4593,32.6739,32.4398,32.6739,62400.0
2006-07-27 10:50:00,33.51,33.58,33.35,33.57,52100.0,32.6837,32.7519,32.5276,32.7422,52100.0
2006-07-27 11:00:00,33.59,33.7,33.37,33.45,41400.0,32.7617,32.869,32.5471,32.6251,41400.0
2006-07-27 11:10:00,33.45,33.47,33.25,33.27,38200.0,32.6251,32.6446,32.4301,32.4496,38200.0
2006-07-27 11:20:00,33.27,33.38,33.2,33.24,66700.0,32.4496,32.5569,32.3813,32.4203,66700.0
2006-07-27 11:30:00,33.27,33.42,33.26,33.37,18000.0,32.4496,32.5959,32.4398,32.5471,18000.0
2006-07-27 11:40:00,33.37,33.44,33.13,33.23,62300.0,32.5471,32.6154,32.313,32.4106,62300.0
2006-07-27 11:50:00,33.25,33.26,33.12,33.26,22900.0,32.4301,32.4398,32.3033,32.4398,22900.0
2006-07-27 12:00:00,33.28,33.28,33.14,33.24,28900.0,32.4593,32.4593,32.3228,32.4203,28900.0
2006-07-27 12:10:00,33.25,33.3,33.13,33.15,18100.0,32.4301,32.4788,32.313,32.3325,18100.0
2006-07-27 12:20:00,33.16,33.19,33.04,33.15,36900.0,32.3423,32.3715,32.2252,32.3325,36900.0
2006-07-27 12:30:00,33.13,33.19,33.06,33.17,34300.0,32.313,32.3715,32.2448,32.352,34300.0
2006-07-27 12:40:00,33.16,33.19,33.06,33.13,30000.0,32.3423,32.3715,32.2448,32.313,30000.0
2006-07-27 12:50:00,33.13,33.15,33.08,33.12,17900.0,32.313,32.3325,32.2643,32.3033,17900.0
2006-07-27 13:00:00,33.11,33.11,32.95,33.04,42300.0,32.2935,32.2935,32.1375,32.2252,42300.0
2006-07-27 13:10:00,33.03,33.09,32.96,33.03,145500.0,32.2155,32.274,32.1472,32.2155,145500.0
2006-07-27 13:20:00,33.04,33.07,33.01,33.06,8900.0,32.2252,32.2545,32.196,32.2448,8900.0
2006-07-27 13:30:00,33.05,33.06,33.01,33.05,37800.0,32.235,32.2448,32.196,32.235,37800.0
2006-07-27 13:40:00,33.06,33.15,33.02,33.09,39000.0,32.2448,32.3325,32.2057,32.274,39000.0
2006-07-27 13:50:00,33.09,33.1,33.02,33.02,32700.0,32.274,32.2838,32.2057,32.2057,32700.0
2006-07-27 14:00:00,33.03,33.18,33.0,33.13,86000.0,32.2155,32.3618,32.1862,32.313,86000.0
2006-07-27 14:10:00,33.14,33.14,33.0,33.06,94100.0,32.3228,32.3228,32.1862,32.2448,94100.0
2006-07-27 14:20:00,33.06,33.09,33.03,33.04,88500.0,32.2448,32.274,32.2155,32.2252,88500.0
2006-07-27 14:30:00,33.04,33.08,33.0,33.03,151500.0,32.2252,32.2643,32.1862,32.2155,151500.0
2006-07-27 14:40:00,33.02,33.09,33.02,33.06,97000.0,32.2057,32.274,32.2057,32.2448,97000.0
2006-07-27 14:50:00,33.07,33.1,33.06,33.1,25000.0,32.2545,32.2838,32.2448,32.2838,25000.0
2006-07-27 15:00:00,33.09,33.13,33.06,33.06,34800.0,32.274,32.313,32.2448,32.2448,34800.0
2006-07-27 15:10:00,33.07,33.13,33.06,33.11,55900.0,32.2545,32.313,32.2448,32.2935,55900.0
2006-07-27 15:20:00,33.11,33.14,33.1,33.11,38600.0,32.2935,32.3228,32.2838,32.2935,38600.0
2006-07-27 15:30:00,33.11,33.19,33.11,33.15,67100.0,32.2935,32.3715,32.2935,32.3325,67100.0
2006-07-27 15:40:00,33.15,33.26,33.14,33.22,70500.0,32.3325,32.4398,32.3228,32.4008,70500.0
2006-07-27 15:50:00,33.2,33.26,33.18,33.21,192400.0,32.3813,32.4398,32.3618,32.3911,192400.0
2006-07-28 09:30:00,33.45,33.65,33.45,33.59,10100.0,32.6251,32.8202,32.6251,32.7617,10100.0
2006-07-28 09:40:00,33.62,33.75,33.6,33.72,23400.0,32.7909,32.9177,32.7714,32.8885,23400.0
2006-07-28 09:50:00,33.71,33.86,33.7,33.85,32700.0,32.8787,33.025,32.869,33.0153,32700.0
2006-07-28 10:00:00,33.85,33.94,33.66,33.69,29200.0,33.0153,33.1031,32.83,32.8592,29200.0
2006-07-28 10:10:00,33.68,33.75,33.63,33.66,27200.0,32.8495,32.9177,32.8007,32.83,27200.0
2006-07-28 10:20:00,33.66,33.66,33.57,33.62,84000.0,32.83,32.83,32.7422,32.7909,84000.0
2006-07-28 10:30:00,33.62,33.69,33.62,33.65,27100.0,32.7909,32.8592,32.7909,32.8202,27100.0
2006-07-28 10:40:00,33.65,33.69,33.63,33.67,16000.0,32.8202,32.8592,32.8007,32.8397,16000.0
2006-07-28 10:50:00,33.68,33.68,33.57,33.58,26200.0,32.8495,32.8495,32.7422,32.7519,26200.0
2006-07-28 11:00:00,33.59,33.61,33.46,33.57,34200.0,32.7617,32.7812,32.6349,32.7422,34200.0
2006-07-28 11:10:00,33.59,33.69,33.57,33.66,10500.0,32.7617,32.8592,32.7422,32.83,10500.0
2006-07-28 11:20:00,33.67,33.67,33.55,33.64,16500.0,32.8397,32.8397,32.7227,32.8104,16500.0
2006-07-28 11:30:00,33.64,33.68,33.6,33.62,13300.0,32.8104,32.8495,32.7714,32.7909,13300.0
2006-07-28 11:40:00,33.61,33.67,33.57,33.64,11600.0,32.7812,32.8397,32.7422,32.8104,11600.0
2006-07-28 11:50:00,33.65,33.66,33.62,33.65,12000.0,32.8202,32.83,32.7909,32.8202,12000.0
2006-07-28 12:00:00,33.65,33.65,33.53,33.6,12300.0,32.8202,32.8202,32.7032,32.7714,12300.0
2006-07-28 12:10:00,33.58,33.66,33.58,33.65,16700.0,32.7519,32.83,32.7519,32.8202,16700.0
2006-07-28 12:20:00,33.65,33.65,33.61,33.65,10700.0,32.8202,32.8202,32.7812,32.8202,10700.0
2006-07-28 12:30:00,33.65,33.67,33.6,33.63,15400.0,32.8202,32.8397,32.7714,32.8007,15400.0
2006-07-28 12:40:00,33.65,33.68,33.59,33.64,14300.0,32.8202,32.8495,32.7617,32.8104,14300.0
2006-07-28 12:50:00,33.62,33.66,33.59,33.66,14200.0,32.7909,32.83,32.7617,32.83,14200.0
2006-07-28 13:00:00,33.66,33.74,33.66,33.74,7900.0,32.83,32.908,32.83,32.908,7900.0
2006-07-28 13:10:00,33.75,33.75,33.61,33.63,8600.0,32.9177,32.9177,32.7812,32.8007,8600.0
2006-07-28 13:20:00,33.63,33.78,33.63,33.78,7700.0,32.8007,32.947,32.8007,32.947,7700.0
2006-07-28 13:30:00,33.78,33.8,33.66,33.66,13900.0,32.947,32.9665,32.83,32.83,13900.0
2006-07-28 13:40:00,33.65,33.69,33.6,33.63,11300.0,32.8202,32.8592,32.7714,32.8007,11300.0
2006-07-28 13:50:00,33.64,33.7,33.6,33.65,10400.0,32.8104,32.869,32.7714,32.8202,10400.0
2006-07-28 14:00:00,33.65,33.65,33.55,33.58,11900.0,32.8202,32.8202,32.7227,32.7519,11900.0
2006-07-28 14:10:00,33.56,33.58,33.54,33.55,21800.0,32.7324,32.7519,32.7129,32.7227,21800.0
2006-07-28 14:20:00,33.55,33.63,33.54,33.61,10100.0,32.7227,32.8007,32.7129,32.7812,10100.0
2006-07-28 14:30:00,33.64,33.75,33.58,33.75,8200.0,32.8104,32.9177,32.7519,32.9177,8200.0
2006-07-28 14:40:00,33.74,33.76,33.68,33.75,9400.0,32.908,32.9275,32.8495,32.9177,9400.0
2006-07-28 14:50:00,33.75,33.83,33.73,33.73,13100.0,32.9177,32.9958,32.8982,32.8982,13100.0
2006-07-28 15:00:00,33.73,33.73,33.62,33.65,14600.0,32.8982,32.8982,32.7909,32.8202,14600.0
2006-07-28 15:10:00,33.65,33.67,33.61,33.64,8500.0,32.8202,32.8397,32.7812,32.8104,8500.0
2006-07-28 15:20:00,33.65,33.75,33.65,33.7,9900.0,32.8202,32.9177,32.8202,32.869,9900.0
2006-07-28 15:30:00,33.7,33.72,33.63,33.63,11500.0,32.869,32.8885,32.8007,32.8007,11500.0
2006-07-28 15:40:00,33.63,33.68,33.61,33.61,11400.0,32.8007,32.8495,32.7812,32.7812,11400.0
2006-07-28 15:50:00,33.61,33.69,33.61,33.68,17500.0,32.7812,32.8592,32.7812,32.8495,17500.0
2006-07-31 09:30:00,33.55,33.77,33.55,33.77,9300.0,32.7227,32.9372,32.7227,32.9372,9300.0
2006-07-31 09:40:00,33.7,33.88,33.66,33.7,17200.0,32.869,33.0445,32.83,32.869,17200.0
2006-07-31 09:50:00,33.69,33.8,33.69,33.8,15100.0,32.8592,32.9665,32.8592,32.9665,15100.0
2006-07-31 10:00:00,33.82,33.88,33.82,33.87,20100.0,32.986,33.0445,32.986,33.0348,20100.0
2006-07-31 10:10:00,33.86,33.88,33.82,33.84,12700.0,33.025,33.0445,32.986,33.0055,12700.0
2006-07-31 10:20:00,33.84,33.95,33.83,33.95,21400.0,33.0055,33.1128,32.9958,33.1128,21400.0
2006-07-31 10:30:00,33.95,33.97,33.88,33.93,11100.0,33.1128,33.1323,33.0445,33.0933,11100.0
2006-07-31 10:40:00,33.93,33.99,33.93,33.98,9400.0,33.0933,33.1518,33.0933,33.1421,9400.0
2006-07-31 10:50:00,33.97,34.05,33.94,34.02,10700.0,33.1323,33.2103,33.1031,33.1811,10700.0
2006-07-31 11:00:00,34.03,34.06,33.99,33.99,9800.0,33.1908,33.2201,33.1518,33.1518,9800.0
2006-07-31 11:10:00,33.99,33.99,33.86,33.86,15700.0,33.1518,33.1518,33.025,33.025,15700.0
2006-07-31 11:20:00,33.89,33.91,33.78,33.8,12200.0,33.0543,33.0738,32.947,32.9665,12200.0
2006-07-31 11:30:00,33.8,33.87,33.8,33.84,9000.0,32.9665,33.0348,32.9665,33.0055,9000.0
2006-07-31 11:40:00,33.84,33.88,33.8,33.87,6300.0,33.0055,33.0445,32.9665,33.0348,6300.0
2006-07-31 11:50:00,33.87,33.91,33.86,33.88,5100.0,33.0348,33.0738,33.025,33.0445,5100.0
2006-07-31 12:00:00,33.88,33.88,33.79,33.84,7500.0,33.0445,33.0445,32.9568,33.0055,7500.0
2006-07-31 12:10:00,33.84,33.91,33.83,33.91,3300.0,33.0055,33.0738,32.9958,33.0738,3300.0
2006-07-31 12:20:00,33.91,33.94,33.88,33.94,7800.0,33.0738,33.1031,33.0445,33.1031,7800.0
2006-07-31 12:30:00,33.94,33.94,33.89,33.93,7400.0,33.1031,33.1031,33.0543,33.0933,7400.0
2006-07-31 12:40:00,33.94,33.97,33.89,33.97,5600.0,33.1031,33.1323,33.0543,33.1323,5600.0
2006-07-31 12:50:00,33.97,33.98,33.86,33.94,14600.0,33.1323,33.1421,33.025,33.1031,14600.0
2006-07-31 13:00:00,33.92,33.94,33.91,33.93,7300.0,33.0835,33.1031,33.0738,33.0933,7300.0
2006-07-31 13:10:00,33.93,33.95,33.9,33.95,6000.0,33.0933,33.1128,33.064,33.1128,6000.0
2006-07-31 13:20:00,33.95,33.95,33.84,33.88,15500.0,33.1128,33.1128,33.0055,33.0445,15500.0
2006-07-31 13:30:00,33.86,33.95,33.86,33.94,7900.0,33.025,33.1128,33.025,33.1031,7900.0
2006-07-31 13:40:00,33.94,34.0,33.93,33.99,10200.0,33.1031,33.1616,33.0933,33.1518,10200.0
2006-07-31 13:50:00,33.99,34.0,33.95,34.0,9200.0,33.1518,33.1616,33.1128,33.1616,9200.0
2006-07-31 14:00:00,34.0,34.0,33.98,33.99,7700.0,33.1616,33.1616,33.1421,33.1518,7700.0
2006-07-31 14:10:00,33.99,34.0,33.98,34.0,4600.0,33.1518,33.1616,33.1421,33.1616,4600.0
2006-07-31 14:20:00,33.99,34.0,33.97,33.97,6600.0,33.1518,33.1616,33.1323,33.1323,6600.0
2006-07-31 14:30:00,33.98,34.0,33.95,33.98,12200.0,33.1421,33.1616,33.1128,33.1421,12200.0
2006-07-31 14:40:00,33.97,34.0,33.97,33.99,19600.0,33.1323,33.1616,33.1323,33.1518,19600.0
2006-07-31 14:50:00,33.99,34.02,33.99,34.0,16800.0,33.1518,33.1811,33.1518,33.1616,16800.0
2006-07-31 15:00:00,34.0,34.02,33.94,33.94,18800.0,33.1616,33.1811,33.1031,33.1031,18800.0
2006-07-31 15:10:00,33.94,33.95,33.89,33.9,24400.0,33.1031,33.1128,33.0543,33.064,24400.0
2006-07-31 15:20:00,33.9,33.91,33.88,33.89,24300.0,33.064,33.0738,33.0445,33.0543,24300.0
2006-07-31 15:30:00,33.89,33.89,33.86,33.88,28900.0,33.0543,33.0543,33.025,33.0445,28900.0
2006-07-31 15:40:00,33.88,33.88,33.84,33.85,31500.0,33.0445,33.0445,33.0055,33.0153,31500.0
2006-07-31 15:50:00,33.84,33.84,33.8,33.81,44000.0,33.0055,33.0055,32.9665,32.9763,44000.0
2006-08-01 09:30:00,33.62,33.66,33.54,33.61,8600.0,32.7909,32.83,32.7129,32.7812,8600.0
2006-08-01 09:40:00,33.55,33.75,33.54,33.72,18500.0,32.7227,32.9177,32.7129,32.8885,18500.0
2006-08-01 09:50:00,33.71,33.72,33.59,33.67,11900.0,32.8787,32.8885,32.7617,32.8397,11900.0
2006-08-01 10:00:00,33.75,33.75,33.55,33.62,18900.0,32.9177,32.9177,32.7227,32.7909,18900.0
2006-08-01 10:10:00,33.63,33.7,33.52,33.61,23500.0,32.8007,32.869,32.6934,32.7812,23500.0
2006-08-01 10:20:00,33.63,33.63,33.58,33.63,12400.0,32.8007,32.8007,32.7519,32.8007,12400.0
2006-08-01 10:30:00,33.62,33.7,33.6,33.67,21000.0,32.7909,32.869,32.7714,32.8397,21000.0
2006-08-01 10:40:00,33.67,33.69,33.62,33.62,7700.0,32.8397,32.8592,32.7909,32.7909,7700.0
2006-08-01 10:50:00,33.62,33.68,33.61,33.63,8100.0,32.7909,32.8495,32.7812,32.8007,8100.0
2006-08-01 11:00:00,33.66,33.75,33.65,33.75,8700.0,32.83,32.9177,32.8202,32.9177,8700.0
2006-08-01 11:10:00,33.73,33.75,33.66,33.74,14800.0,32.8982,32.9177,32.83,32.908,14800.0
2006-08-01 11:20:00,33.75,33.8,33.74,33.8,8200.0,32.9177,32.9665,32.908,32.9665,8200.0
2006-08-01 11:30:00,33.8,33.81,33.76,33.78,13700.0,32.9665,32.9763,32.9275,32.947,13700.0
2006-08-01 11:40:00,33.79,33.85,33.79,33.83,13000.0,32.9568,33.0153,32.9568,32.9958,13000.0
2006-08-01 11:50:00,33.82,33.94,33.82,33.94,13800.0,32.986,33.1031,32.986,33.1031,13800.0
2006-08-01 12:00:00,33.95,33.95,33.9,33.95,108500.0,33.1128,33.1128,33.064,33.1128,108500.0
2006-08-01 12:10:00,33.93,33.97,33.93,33.95,13100.0,33.0933,33.1323,33.0933,33.1128,13100.0
2006-08-01 12:20:00,33.96,34.0,33.95,33.98,9100.0,33.1226,33.1616,33.1128,33.1421,9100.0
2006-08-01 12:30:00,33.97,33.98,33.96,33.97,9200.0,33.1323,33.1421,33.1226,33.1323,9200.0
2006-08-01 12:40:00,33.96,33.97,33.93,33.94,6800.0,33.1226,33.1323,33.0933,33.1031,6800.0
2006-08-01 12:50:00,33.95,33.97,33.93,33.95,3800.0,33.1128,33.1323,33.0933,33.1128,3800.0
2006-08-01 13:00:00,33.96,33.96,33.93,33.93,5500.0,33.1226,33.1226,33.0933,33.0933,5500.0
2006-08-01 13:10:00,33.93,33.95,33.93,33.93,8900.0,33.0933,33.1128,33.0933,33.0933,8900.0
2006-08-01 13:20:00,33.93,33.93,33.9,33.91,9900.0,33.0933,33.0933,33.064,33.0738,9900.0
2006-08-01 13:30:00,33.93,33.93,33.9,33.9,9600.0,33.0933,33.0933,33.064,33.064,9600.0
2006-08-01 13:40:00,33.9,33.94,33.87,33.94,11700.0,33.064,33.1031,33.0348,33.1031,11700.0
2006-08-01 13:50:00,33.93,33.95,33.91,33.95,11600.0,33.0933,33.1128,33.0738,33.1128,11600.0
2006-08-01 14:00:00,33.94,33.98,33.94,33.97,13100.0,33.1031,33.1421,33.1031,33.1323,13100.0
2006-08-01 14:10:00,33.97,33.98,33.93,33.95,18900.0,33.1323,33.1421,33.0933,33.1128,18900.0
2006-08-01 14:20:00,33.95,33.99,33.92,33.99,19800.0,33.1128,33.1518,33.0835,33.1518,19800.0
2006-08-01 14:30:00,33.99,34.0,33.95,33.96,16300.0,33.1518,33.1616,33.1128,33.1226,16300.0
2006-08-01 14:40:00,33.95,33.97,33.92,33.95,25300.0,33.1128,33.1323,33.0835,33.1128,25300.0
2006-08-01 14:50:00,33.95,34.01,33.93,33.97,14600.0,33.1128,33.1713,33.0933,33.1323,14600.0
2006-08-01 15:00:00,33.96,34.01,33.92,33.95,13500.0,33.1226,33.1713,33.0835,33.1128,13500.0
2006-08-01 15:10:00,33.95,33.95,33.9,33.9,10800.0,33.1128,33.1128,33.064,33.064,10800.0
2006-08-01 15:20:00,33.9,33.96,33.9,33.91,24700.0,33.064,33.1226,33.064,33.0738,24700.0
2006-08-01 15:30:00,33.9,33.95,33.9,33.94,25400.0,33.064,33.1128,33.064,33.1031,25400.0
2006-08-01 15:40:00,33.94,34.02,33.94,34.0,22300.0,33.1031,33.1811,33.1031,33.1616,22300.0
2006-08-01 15:50:00,34.0,34.01,33.94,33.95,23700.0,33.1616,33.1713,33.1031,33.1128,23700.0
2006-08-02 09:30:00,34.03,34.46,34.02,34.46,10400.0,33.1908,33.6102,33.1811,33.6102,10400.0
2006-08-02 09:40:00,34.4,34.55,34.4,34.42,24600.0,33.5517,33.698,33.5517,33.5712,24600.0
2006-08-02 09:50:00,34.42,34.43,34.29,34.35,14500.0,33.5712,33.581,33.4444,33.5029,14500.0
2006-08-02 10:00:00,34.33,34.41,34.22,34.24,16600.0,33.4834,33.5615,33.3761,33.3957,16600.0
2006-08-02 10:10:00,34.24,34.3,34.2,34.26,39400.0,33.3957,33.4542,33.3566,33.4152,39400.0
2006-08-02 10:20:00,34.23,34.26,34.2,34.26,19000.0,33.3859,33.4152,33.3566,33.4152,19000.0
2006-08-02 10:30:00,34.26,34.3,34.21,34.21,27600.0,33.4152,33.4542,33.3664,33.3664,27600.0
2006-08-02 10:40:00,34.21,34.25,34.16,34.16,19200.0,33.3664,33.4054,33.3176,33.3176,19200.0
2006-08-02 10:50:00,34.15,34.24,34.15,34.21,10700.0,33.3079,33.3957,33.3079,33.3664,10700.0
2006-08-02 11:00:00,34.22,34.27,34.2,34.21,10100.0,33.3761,33.4249,33.3566,33.3664,10100.0
2006-08-02 11:10:00,34.2,34.33,34.2,34.29,20200.0,33.3566,33.4834,33.3566,33.4444,20200.0
2006-08-02 11:20:00,34.29,34.31,34.24,34.25,9900.0,33.4444,33.4639,33.3957,33.4054,9900.0
2006-08-02 11:30:00,34.24,34.32,34.24,34.26,8300.0,33.3957,33.4737,33.3957,33.4152,8300.0
2006-08-02 11:40:00,34.23,34.3,34.23,34.29,9000.0,33.3859,33.4542,33.3859,33.4444,9000.0
2006-08-02 11:50:00,34.28,34.31,34.25,34.31,11200.0,33.4347,33.4639,33.4054,33.4639,11200.0
2006-08-02 12:00:00,34.31,34.37,34.31,34.34,10200.0,33.4639,33.5224,33.4639,33.4932,10200.0
2006-08-02 12:10:00,34.34,34.35,34.26,34.27,7500.0,33.4932,33.5029,33.4152,33.4249,7500.0
2006-08-02 12:20:00,34.26,34.32,34.24,34.25,16300.0,33.4152,33.4737,33.3957,33.4054,16300.0
2006-08-02 12:30:00,34.25,34.29,34.25,34.29,8400.0,33.4054,33.4444,33.4054,33.4444,8400.0
2006-08-02 12:40:00,34.28,34.31,34.26,34.28,10900.0,33.4347,33.4639,33.4152,33.4347,10900.0
2006-08-02 12:50:00,34.3,34.32,34.26,34.31,14900.0,33.4542,33.4737,33.4152,33.4639,14900.0
2006-08-02 13:00:00,34.3,34.31,34.27,34.28,9200.0,33.4542,33.4639,33.4249,33.4347,9200.0
2006-08-02 13:10:00,34.28,34.31,34.25,34.27,8500.0,33.4347,33.4639,33.4054,33.4249,8500.0
2006-08-02 13:20:00,34.26,34.31,34.26,34.3,6900.0,33.4152,33.4639,33.4152,33.4542,6900.0
2006-08-02 13:30:00,34.3,34.35,34.29,34.3,49100.0,33.4542,33.5029,33.4444,33.4542,49100.0
2006-08-02 13:40:00,34.3,34.32,34.3,34.31,18400.0,33.4542,33.4737,33.4542,33.4639,18400.0
2006-08-02 13:50:00,34.3,34.31,34.29,34.29,13900.0,33.4542,33.4639,33.4444,33.4444,13900.0
2006-08-02 14:00:00,34.29,34.32,34.28,34.32,16800.0,33.4444,33.4737,33.4347,33.4737,16800.0
2006-08-02 14:10:00,34.31,34.32,34.23,34.24,32900.0,33.4639,33.4737,33.3859,33.3957,32900.0
2006-08-02 14:20:00,34.25,34.31,34.25,34.31,30000.0,33.4054,33.4639,33.4054,33.4639,30000.0
2006-08-02 14:30:00,34.3,34.31,34.26,34.28,38400.0,33.4542,33.4639,33.4152,33.4347,38400.0
2006-08-02 14:40:00,34.28,34.39,34.27,34.38,11100.0,33.4347,33.542,33.4249,33.5322,11100.0
2006-08-02 14:50:00,34.38,34.4,34.38,34.39,41500.0,33.5322,33.5517,33.5322,33.542,41500.0
2006-08-02 15:00:00,34.39,34.42,34.37,34.42,37900.0,33.542,33.5712,33.5224,33.5712,37900.0
2006-08-02 15:10:00,34.42,34.48,34.4,34.48,58200.0,33.5712,33.6297,33.5517,33.6297,58200.0
2006-08-02 15:20:00,34.48,34.51,34.44,34.47,21100.0,33.6297,33.659,33.5907,33.62,21100.0
2006-08-02 15:30:00,34.46,34.53,34.46,34.53,23900.0,33.6102,33.6785,33.6102,33.6785,23900.0
2006-08-02 15:40:00,34.53,34.65,34.52,34.59,58700.0,33.6785,33.7955,33.6687,33.737,58700.0
2006-08-02 15:50:00,34.6,34.62,34.53,34.61,61600.0,33.7468,33.7663,33.6785,33.7565,61600.0
2006-08-03 09:40:00,34.52,34.59,34.52,34.56,10800.0,33.6687,33.737,33.6687,33.7078,10800.0
2006-08-03 09:50:00,34.56,34.62,34.51,34.51,13600.0,33.7078,33.7663,33.659,33.659,13600.0
2006-08-03 10:00:00,34.5,34.58,34.37,34.42,20300.0,33.6492,33.7273,33.5224,33.5712,20300.0
2006-08-03 10:10:00,34.43,34.49,34.43,34.48,13600.0,33.581,33.6395,33.581,33.6297,13600.0
2006-08-03 10:20:00,34.48,34.48,34.45,34.48,4700.0,33.6297,33.6297,33.6005,33.6297,4700.0
2006-08-03 10:30:00,34.42,34.44,34.41,34.42,12900.0,33.5712,33.5907,33.5615,33.5712,12900.0
2006-08-03 10:40:00,34.41,34.46,34.41,34.41,5500.0,33.5615,33.6102,33.5615,33.5615,5500.0
2006-08-03 10:50:00,34.41,34.45,34.4,34.45,6400.0,33.5615,33.6005,33.5517,33.6005,6400.0
2006-08-03 11:00:00,34.46,34.48,34.42,34.42,7000.0,33.6102,33.6297,33.5712,33.5712,7000.0
2006-08-03 11:10:00,34.42,34.42,34.31,34.31,21900.0,33.5712,33.5712,33.4639,33.4639,21900.0
2006-08-03 11:20:00,34.32,34.33,34.27,34.27,5500.0,33.4737,33.4834,33.4249,33.4249,5500.0
2006-08-03 11:30:00,34.26,34.26,34.19,34.19,9700.0,33.4152,33.4152,33.3469,33.3469,9700.0
2006-08-03 11:40:00,34.18,34.23,34.17,34.23,10500.0,33.3371,33.3859,33.3274,33.3859,10500.0
2006-08-03 11:50:00,34.24,34.24,34.17,34.17,4800.0,33.3957,33.3957,33.3274,33.3274,4800.0
2006-08-03 12:00:00,34.18,34.3,34.16,34.28,8800.0,33.3371,33.4542,33.3176,33.4347,8800.0
2006-08-03 12:10:00,34.29,34.33,34.28,34.33,15100.0,33.4444,33.4834,33.4347,33.4834,15100.0
2006-08-03 12:20:00,34.34,34.45,34.34,34.45,5000.0,33.4932,33.6005,33.4932,33.6005,5000.0
2006-08-03 12:30:00,34.45,34.53,34.45,34.5,21400.0,33.6005,33.6785,33.6005,33.6492,21400.0
2006-08-03 12:40:00,34.49,34.53,34.49,34.53,6900.0,33.6395,33.6785,33.6395,33.6785,6900.0
2006-08-03 12:50:00,34.54,34.54,34.52,34.53,5800.0,33.6883,33.6883,33.6687,33.6785,5800.0
2006-08-03 13:00:00,34.53,34.65,34.53,34.63,19300.0,33.6785,33.7955,33.6785,33.776,19300.0
2006-08-03 13:10:00,34.64,34.7,34.64,34.69,17600.0,33.7858,33.8443,33.7858,33.8346,17600.0
2006-08-03 13:20:00,34.69,34.73,34.69,34.71,20600.0,33.8346,33.8736,33.8346,33.8541,20600.0
2006-08-03 13:30:00,34.71,34.78,34.71,34.78,23600.0,33.8541,33.9223,33.8541,33.9223,23600.0
2006-08-03 13:40:00,34.79,34.8,34.75,34.8,26600.0,33.9321,33.9418,33.8931,33.9418,26600.0
2006-08-03 13:50:00,34.82,34.89,34.81,34.86,17200.0,33.9614,34.0296,33.9516,34.0004,17200.0
2006-08-03 14:00:00,34.85,34.88,34.84,34.84,9700.0,33.9906,34.0199,33.9809,33.9809,9700.0
2006-08-03 14:10:00,34.84,34.85,34.77,34.77,16400.0,33.9809,33.9906,33.9126,33.9126,16400.0
2006-08-03 14:20:00,34.76,34.77,34.75,34.76,17100.0,33.9028,33.9126,33.8931,33.9028,17100.0
2006-08-03 14:30:00,34.76,34.76,34.73,34.75,5500.0,33.9028,33.9028,33.8736,33.8931,5500.0
2006-08-03 14:40:00,34.75,34.76,34.7,34.71,21000.0,33.8931,33.9028,33.8443,33.8541,21000.0
2006-08-03 14:50:00,34.72,34.76,34.71,34.74,12500.0,33.8638,33.9028,33.8541,33.8833,12500.0
2006-08-03 15:00:00,34.75,34.81,34.74,34.79,12600.0,33.8931,33.9516,33.8833,33.9321,12600.0
2006-08-03 15:10:00,34.79,34.81,34.78,34.81,7600.0,33.9321,33.9516,33.9223,33.9516,7600.0
2006-08-03 15:20:00,34.83,34.88,34.82,34.86,4200.0,33.9711,34.0199,33.9614,34.0004,4200.0
2006-08-03 15:30:00,34.86,34.88,34.82,34.83,34000.0,34.0004,34.0199,33.9614,33.9711,34000.0
2006-08-03 15:40:00,34.84,34.87,34.83,34.85,47000.0,33.9809,34.0101,33.9711,33.9906,47000.0
2006-08-03 15:50:00,34.85,34.85,34.72,34.79,25700.0,33.9906,33.9906,33.8638,33.9321,25700.0
2006-08-04 09:30:00,34.95,34.99,34.86,34.96,8200.0,34.0881,34.1272,34.0004,34.0979,8200.0
2006-08-04 09:40:00,34.98,35.12,34.98,35.12,12100.0,34.1174,34.254,34.1174,34.254,12100.0
2006-08-04 09:50:00,35.12,35.13,35.04,35.08,6600.0,34.254,34.2637,34.1759,34.2149,6600.0
2006-08-04 10:00:00,35.16,35.18,34.95,34.95,9600.0,34.293,34.3125,34.0881,34.0881,9600.0
2006-08-04 10:10:00,34.98,34.98,34.87,34.87,7700.0,34.1174,34.1174,34.0101,34.0101,7700.0
2006-08-04 10:20:00,34.87,34.88,34.84,34.87,5000.0,34.0101,34.0199,33.9809,34.0101,5000.0
2006-08-04 10:30:00,34.88,34.95,34.88,34.95,6100.0,34.0199,34.0881,34.0199,34.0881,6100.0
2006-08-04 10:40:00,34.95,34.96,34.91,34.95,7900.0,34.0881,34.0979,34.0491,34.0881,7900.0
2006-08-04 10:50:00,34.95,34.98,34.94,34.98,3300.0,34.0881,34.1174,34.0784,34.1174,3300.0
2006-08-04 11:00:00,34.95,34.97,34.92,34.92,12900.0,34.0881,34.1077,34.0589,34.0589,12900.0
2006-08-04 11:10:00,34.92,34.93,34.92,34.92,14500.0,34.0589,34.0686,34.0589,34.0589,14500.0
2006-08-04 11:20:00,34.92,34.96,34.92,34.95,4600.0,34.0589,34.0979,34.0589,34.0881,4600.0
2006-08-04 11:30:00,34.94,34.95,34.92,34.93,7600.0,34.0784,34.0881,34.0589,34.0686,7600.0
2006-08-04 11:40:00,34.93,34.95,34.93,34.93,27000.0,34.0686,34.0881,34.0686,34.0686,27000.0
2006-08-04 11:50:00,34.93,34.95,34.93,34.93,14100.0,34.0686,34.0881,34.0686,34.0686,14100.0
2006-08-04 12:00:00,34.93,34.96,34.93,34.93,15200.0,34.0686,34.0979,34.0686,34.0686,15200.0
2006-08-04 12:10:00,34.93,34.94,34.91,34.92,29400.0,34.0686,34.0784,34.0491,34.0589,29400.0
2006-08-04 12:20:00,34.92,34.95,34.9,34.91,62800.0,34.0589,34.0881,34.0394,34.0491,62800.0
2006-08-04 12:30:00,34.91,35.0,34.91,34.91,100300.0,34.0491,34.1369,34.0491,34.0491,100300.0
2006-08-04 12:40:00,34.9,34.9,34.8,34.82,18600.0,34.0394,34.0394,33.9418,33.9614,18600.0
2006-08-04 12:50:00,34.8,34.8,34.74,34.76,7400.0,33.9418,33.9418,33.8833,33.9028,7400.0
2006-08-04 13:00:00,34.76,34.79,34.72,34.72,6000.0,33.9028,33.9321,33.8638,33.8638,6000.0
2006-08-04 13:10:00,34.72,34.73,34.63,34.65,15300.0,33.8638,33.8736,33.776,33.7955,15300.0
2006-08-04 13:20:00,34.62,34.64,34.6,34.64,7900.0,33.7663,33.7858,33.7468,33.7858,7900.0
2006-08-04 13:30:00,34.62,34.63,34.62,34.62,3200.0,33.7663,33.776,33.7663,33.7663,3200.0
2006-08-04 13:40:00,34.63,34.68,34.62,34.68,11500.0,33.776,33.8248,33.7663,33.8248,11500.0
2006-08-04 13:50:00,34.68,34.71,34.61,34.61,9400.0,33.8248,33.8541,33.7565,33.7565,9400.0
2006-08-04 14:00:00,34.61,34.68,34.61,34.63,8900.0,33.7565,33.8248,33.7565,33.776,8900.0
2006-08-04 14:10:00,34.65,34.66,34.6,34.62,25500.0,33.7955,33.8053,33.7468,33.7663,25500.0
2006-08-04 14:20:00,34.62,34.64,34.61,34.62,11300.0,33.7663,33.7858,33.7565,33.7663,11300.0
2006-08-04 14:30:00,34.62,34.63,34.6,34.61,35000.0,33.7663,33.776,33.7468,33.7565,35000.0
2006-08-04 14:40:00,34.6,34.62,34.6,34.6,34900.0,33.7468,33.7663,33.7468,33.7468,34900.0
2006-08-04 14:50:00,34.6,34.62,34.6,34.61,19300.0,33.7468,33.7663,33.7468,33.7565,19300.0
2006-08-04 15:00:00,34.61,34.67,34.61,34.62,8400.0,33.7565,33.815,33.7565,33.7663,8400.0
2006-08-04 15:10:00,34.62,34.68,34.62,34.67,10400.0,33.7663,33.8248,33.7663,33.815,10400.0
2006-08-04 15:20:00,34.68,34.77,34.66,34.75,10600.0,33.8248,33.9126,33.8053,33.8931,10600.0
2006-08-04 15:30:00,34.77,34.77,34.72,34.74,8500.0,33.9126,33.9126,33.8638,33.8833,8500.0
2006-08-04 15:40:00,34.74,34.75,34.68,34.69,25700.0,33.8833,33.8931,33.8248,33.8346,25700.0
2006-08-04 15:50:00,34.68,34.75,34.67,34.68,22600.0,33.8248,33.8931,33.815,33.8248,22600.0
2006-08-07 09:30:00,34.6,34.74,34.6,34.72,26900.0,33.7468,33.8833,33.7468,33.8638,26900.0
2006-08-07 09:40:00,34.7,34.7,34.52,34.57,18400.0,33.8443,33.8443,33.6687,33.7175,18400.0
2006-08-07 09:50:00,34.57,34.67,34.57,34.61,14700.0,33.7175,33.815,33.7175,33.7565,14700.0
2006-08-07 10:00:00,34.62,34.63,34.5,34.63,23000.0,33.7663,33.776,33.6492,33.776,23000.0
2006-08-07 10:10:00,34.6,34.62,34.58,34.58,16600.0,33.7468,33.7663,33.7273,33.7273,16600.0
2006-08-07 10:20:00,34.6,34.63,34.59,34.61,10200.0,33.7468,33.776,33.737,33.7565,10200.0
2006-08-07 10:30:00,34.6,34.61,34.58,34.58,11300.0,33.7468,33.7565,33.7273,33.7273,11300.0
2006-08-07 10:40:00,34.57,34.63,34.52,34.53,21500.0,33.7175,33.776,33.6687,33.6785,21500.0
2006-08-07 10:50:00,34.53,34.54,34.52,34.53,13900.0,33.6785,33.6883,33.6687,33.6785,13900.0
2006-08-07 11:00:00,34.53,34.56,34.5,34.56,49500.0,33.6785,33.7078,33.6492,33.7078,49500.0
2006-08-07 11:10:00,34.55,34.56,34.43,34.47,47100.0,33.698,33.7078,33.581,33.62,47100.0
2006-08-07 11:20:00,34.47,34.5,34.43,34.43,17200.0,33.62,33.6492,33.581,33.581,17200.0
2006-08-07 11:30:00,34.43,34.43,34.19,34.28,72900.0,33.581,33.581,33.3469,33.4347,72900.0
2006-08-07 11:40:00,34.27,34.31,34.22,34.31,30800.0,33.4249,33.4639,33.3761,33.4639,30800.0
2006-08-07 11:50:00,34.3,34.32,34.27,34.32,22100.0,33.4542,33.4737,33.4249,33.4737,22100.0
2006-08-07 12:00:00,34.32,34.5,34.25,34.27,67400.0,33.4737,33.6492,33.4054,33.4249,67400.0
2006-08-07 12:10:00,34.26,34.29,34.26,34.26,8900.0,33.4152,33.4444,33.4152,33.4152,8900.0
2006-08-07 12:20:00,34.3,34.33,34.3,34.32,10900.0,33.4542,33.4834,33.4542,33.4737,10900.0
2006-08-07 12:30:00,34.3,34.37,34.3,34.36,9000.0,33.4542,33.5224,33.4542,33.5127,9000.0
2006-08-07 12:40:00,34.36,34.48,34.35,34.47,11300.0,33.5127,33.6297,33.5029,33.62,11300.0
2006-08-07 12:50:00,34.44,34.48,34.4,34.41,13800.0,33.5907,33.6297,33.5517,33.5615,13800.0
2006-08-07 13:00:00,34.41,34.46,34.4,34.43,8300.0,33.5615,33.6102,33.5517,33.581,8300.0
2006-08-07 13:10:00,34.41,34.45,34.41,34.44,7300.0,33.5615,33.6005,33.5615,33.5907,7300.0
2006-08-07 13:20:00,34.43,34.5,34.43,34.48,31000.0,33.581,33.6492,33.581,33.6297,31000.0
2006-08-07 13:30:00,34.51,34.54,34.4,34.4,9000.0,33.659,33.6883,33.5517,33.5517,9000.0
2006-08-07 13:40:00,34.4,34.44,34.39,34.43,46400.0,33.5517,33.5907,33.542,33.581,46400.0
2006-08-07 13:50:00,34.43,34.45,34.42,34.45,13500.0,33.581,33.6005,33.5712,33.6005,13500.0
2006-08-07 14:00:00,34.43,34.44,34.41,34.43,14000.0,33.581,33.5907,33.5615,33.581,14000.0
2006-08-07 14:10:00,34.43,34.46,34.43,34.45,8000.0,33.581,33.6102,33.581,33.6005,8000.0
2006-08-07 14:20:00,34.46,34.49,34.44,34.44,20200.0,33.6102,33.6395,33.5907,33.5907,20200.0
2006-08-07 14:30:00,34.45,34.45,34.4,34.41,27500.0,33.6005,33.6005,33.5517,33.5615,27500.0
2006-08-07 14:40:00,34.41,34.45,34.4,34.45,39400.0,33.5615,33.6005,33.5517,33.6005,39400.0
2006-08-07 14:50:00,34.45,34.49,34.43,34.49,12900.0,33.6005,33.6395,33.581,33.6395,12900.0
2006-08-07 15:00:00,34.48,34.48,34.43,34.47,35900.0,33.6297,33.6297,33.581,33.62,35900.0
2006-08-07 15:10:00,34.47,34.55,34.45,34.55,40600.0,33.62,33.698,33.6005,33.698,40600.0
2006-08-07 15:20:00,34.56,34.63,34.55,34.63,16600.0,33.7078,33.776,33.698,33.776,16600.0
2006-08-07 15:30:00,34.62,34.64,34.56,34.64,19000.0,33.7663,33.7858,33.7078,33.7858,19000.0
2006-08-07 15:40:00,34.63,34.64,34.58,34.62,26300.0,33.776,33.7858,33.7273,33.7663,26300.0
2006-08-07 15:50:00,34.62,34.64,34.6,34.6,8700.0,33.7663,33.7858,33.7468,33.7468,8700.0
2006-08-08 09:30:00,34.78,34.79,34.66,34.66,6500.0,33.9223,33.9321,33.8053,33.8053,6500.0
2006-08-08 09:40:00,34.66,34.78,34.62,34.65,52700.0,33.8053,33.9223,33.7663,33.7955,52700.0
2006-08-08 09:50:00,34.61,34.65,34.56,34.57,13600.0,33.7565,33.7955,33.7078,33.7175,13600.0
2006-08-08 10:00:00,34.55,34.64,34.55,34.59,9500.0,33.698,33.7858,33.698,33.737,9500.0
2006-08-08 10:10:00,34.59,34.64,34.54,34.54,63500.0,33.737,33.7858,33.6883,33.6883,63500.0
2006-08-08 10:20:00,34.55,34.59,34.53,34.57,26400.0,33.698,33.737,33.6785,33.7175,26400.0
2006-08-08 10:30:00,34.58,34.58,34.48,34.48,11900.0,33.7273,33.7273,33.6297,33.6297,11900.0
2006-08-08 10:40:00,34.46,34.47,34.44,34.45,13500.0,33.6102,33.62,33.5907,33.6005,13500.0
2006-08-08 10:50:00,34.46,34.47,34.4,34.46,15900.0,33.6102,33.62,33.5517,33.6102,15900.0
2006-08-08 11:00:00,34.45,34.45,34.41,34.42,10600.0,33.6005,33.6005,33.5615,33.5712,10600.0
2006-08-08 11:10:00,34.42,34.44,34.41,34.42,11800.0,33.5712,33.5907,33.5615,33.5712,11800.0
2006-08-08 11:20:00,34.41,34.45,34.4,34.45,14500.0,33.5615,33.6005,33.5517,33.6005,14500.0
2006-08-08 11:30:00,34.42,34.44,34.4,34.42,15700.0,33.5712,33.5907,33.5517,33.5712,15700.0
2006-08-08 11:40:00,34.43,34.44,34.42,34.43,4000.0,33.581,33.5907,33.5712,33.581,4000.0
2006-08-08 11:50:00,34.43,34.47,34.43,34.47,12600.0,33.581,33.62,33.581,33.62,12600.0
2006-08-08 12:00:00,34.47,34.47,34.45,34.45,8200.0,33.62,33.62,33.6005,33.6005,8200.0
2006-08-08 12:10:00,34.45,34.47,34.45,34.46,6500.0,33.6005,33.62,33.6005,33.6102,6500.0
2006-08-08 12:20:00,34.45,34.45,34.45,34.45,10200.0,33.6005,33.6005,33.6005,33.6005,10200.0
2006-08-08 12:30:00,34.45,34.46,34.42,34.46,16000.0,33.6005,33.6102,33.5712,33.6102,16000.0
2006-08-08 12:40:00,34.46,34.46,34.42,34.44,10900.0,33.6102,33.6102,33.5712,33.5907,10900.0
2006-08-08 12:50:00,34.46,34.47,34.43,34.46,6100.0,33.6102,33.62,33.581,33.6102,6100.0
2006-08-08 13:00:00,34.46,34.5,34.46,34.5,12000.0,33.6102,33.6492,33.6102,33.6492,12000.0
2006-08-08 13:10:00,34.5,34.52,34.5,34.5,19200.0,33.6492,33.6687,33.6492,33.6492,19200.0
2006-08-08 13:20:00,34.5,34.53,34.47,34.48,15800.0,33.6492,33.6785,33.62,33.6297,15800.0
2006-08-08 13:30:00,34.47,34.49,34.47,34.48,17400.0,33.62,33.6395,33.62,33.6297,17400.0
2006-08-08 13:40:00,34.48,34.48,34.44,34.47,9500.0,33.6297,33.6297,33.5907,33.62,9500.0
2006-08-08 13:50:00,34.46,34.49,34.45,34.49,14000.0,33.6102,33.6395,33.6005,33.6395,14000.0
2006-08-08 14:00:00,34.49,34.55,34.48,34.5,11700.0,33.6395,33.698,33.6297,33.6492,11700.0
2006-08-08 14:10:00,34.51,34.69,34.5,34.62,22900.0,33.659,33.8346,33.6492,33.7663,22900.0
2006-08-08 14:20:00,34.65,34.66,34.42,34.47,38900.0,33.7955,33.8053,33.5712,33.62,38900.0
2006-08-08 14:30:00,34.45,34.55,34.4,34.46,31500.0,33.6005,33.698,33.5517,33.6102,31500.0
2006-08-08 14:40:00,34.46,34.6,34.46,34.48,13600.0,33.6102,33.7468,33.6102,33.6297,13600.0
2006-08-08 14:50:00,34.47,34.52,34.45,34.46,15200.0,33.62,33.6687,33.6005,33.6102,15200.0
2006-08-08 15:00:00,34.46,34.49,34.43,34.47,17100.0,33.6102,33.6395,33.581,33.62,17100.0
2006-08-08 15:10:00,34.47,34.48,34.43,34.45,48800.0,33.62,33.6297,33.581,33.6005,48800.0
2006-08-08 15:20:00,34.45,34.46,34.43,34.45,38100.0,33.6005,33.6102,33.581,33.6005,38100.0
2006-08-08 15:30:00,34.45,34.48,34.43,34.47,39900.0,33.6005,33.6297,33.581,33.62,39900.0
2006-08-08 15:40:00,34.48,34.55,34.47,34.53,27400.0,33.6297,33.698,33.62,33.6785,27400.0
2006-08-08 15:50:00,34.52,34.53,34.45,34.46,12600.0,33.6687,33.6785,33.6005,33.6102,12600.0
2006-08-09 09:30:00,34.61,34.67,34.58,34.62,5200.0,33.7565,33.815,33.7273,33.7663,5200.0
2006-08-09 09:40:00,34.7,34.71,34.52,34.59,8300.0,33.8443,33.8541,33.6687,33.737,8300.0
2006-08-09 09:50:00,34.67,34.67,34.52,34.56,12500.0,33.815,33.815,33.6687,33.7078,12500.0
2006-08-09 10:00:00,34.55,34.56,34.49,34.53,19100.0,33.698,33.7078,33.6395,33.6785,19100.0
2006-08-09 10:10:00,34.53,34.55,34.48,34.55,52200.0,33.6785,33.698,33.6297,33.698,52200.0
2006-08-09 10:20:00,34.52,34.56,34.49,34.49,23400.0,33.6687,33.7078,33.6395,33.6395,23400.0
2006-08-09 10:30:00,34.5,34.53,34.45,34.46,20500.0,33.6492,33.6785,33.6005,33.6102,20500.0
2006-08-09 10:40:00,34.52,34.52,34.45,34.49,25100.0,33.6687,33.6687,33.6005,33.6395,25100.0
2006-08-09 10:50:00,34.49,34.5,34.45,34.48,10300.0,33.6395,33.6492,33.6005,33.6297,10300.0
2006-08-09 11:00:00,34.48,34.52,34.45,34.48,15900.0,33.6297,33.6687,33.6005,33.6297,15900.0
2006-08-09 11:10:00,34.48,34.54,34.45,34.46,4300.0,33.6297,33.6883,33.6005,33.6102,4300.0
2006-08-09 11:20:00,34.46,34.47,34.45,34.45,4200.0,33.6102,33.62,33.6005,33.6005,4200.0
2006-08-09 11:30:00,34.47,34.56,34.46,34.53,7000.0,33.62,33.7078,33.6102,33.6785,7000.0
2006-08-09 11:40:00,34.53,34.54,34.5,34.51,16000.0,33.6785,33.6883,33.6492,33.659,16000.0
2006-08-09 11:50:00,34.51,34.54,34.51,34.51,5300.0,33.659,33.6883,33.659,33.659,5300.0
2006-08-09 12:00:00,34.51,34.54,34.51,34.51,11300.0,33.659,33.6883,33.659,33.659,11300.0
2006-08-09 12:10:00,34.51,34.53,34.5,34.51,28000.0,33.659,33.6785,33.6492,33.659,28000.0
2006-08-09 12:20:00,34.51,34.52,34.5,34.5,7900.0,33.659,33.6687,33.6492,33.6492,7900.0
2006-08-09 12:30:00,34.5,34.52,34.5,34.5,8400.0,33.6492,33.6687,33.6492,33.6492,8400.0
2006-08-09 12:40:00,34.5,34.51,34.5,34.5,5900.0,33.6492,33.659,33.6492,33.6492,5900.0
2006-08-09 12:50:00,34.5,34.51,34.49,34.51,20100.0,33.6492,33.659,33.6395,33.659,20100.0
2006-08-09 13:00:00,34.5,34.56,34.49,34.5,9200.0,33.6492,33.7078,33.6395,33.6492,9200.0
2006-08-09 13:10:00,34.53,34.53,34.45,34.45,4200.0,33.6785,33.6785,33.6005,33.6005,4200.0
2006-08-09 13:20:00,34.45,34.54,34.45,34.5,15100.0,33.6005,33.6883,33.6005,33.6492,15100.0
2006-08-09 13:30:00,34.5,34.5,34.41,34.43,24700.0,33.6492,33.6492,33.5615,33.581,24700.0
2006-08-09 13:40:00,34.43,34.52,34.43,34.47,5600.0,33.581,33.6687,33.581,33.62,5600.0
2006-08-09 13:50:00,34.48,34.55,34.48,34.53,4900.0,33.6297,33.698,33.6297,33.6785,4900.0
2006-08-09 14:00:00,34.5,34.51,34.45,34.47,39800.0,33.6492,33.659,33.6005,33.62,39800.0
2006-08-09 14:10:00,34.49,34.51,34.46,34.48,6400.0,33.6395,33.659,33.6102,33.6297,6400.0
2006-08-09 14:20:00,34.49,34.53,34.46,34.46,5400.0,33.6395,33.6785,33.6102,33.6102,5400.0
2006-08-09 14:30:00,34.46,34.5,34.45,34.5,10900.0,33.6102,33.6492,33.6005,33.6492,10900.0
2006-08-09 14:40:00,34.5,34.51,34.45,34.45,15300.0,33.6492,33.659,33.6005,33.6005,15300.0
2006-08-09 14:50:00,34.45,34.47,34.45,34.45,18700.0,33.6005,33.62,33.6005,33.6005,18700.0
2006-08-09 15:00:00,34.45,34.46,34.41,34.44,16200.0,33.6005,33.6102,33.5615,33.5907,16200.0
2006-08-09 15:10:00,34.43,34.43,34.4,34.41,54600.0,33.581,33.581,33.5517,33.5615,54600.0
2006-08-09 15:20:00,34.4,34.43,34.4,34.41,40700.0,33.5517,33.581,33.5517,33.5615,40700.0
2006-08-09 15:30:00,34.4,34.42,34.4,34.4,19300.0,33.5517,33.5712,33.5517,33.5517,19300.0
2006-08-09 15:40:00,34.4,34.4,34.19,34.19,61000.0,33.5517,33.5517,33.3469,33.3469,61000.0
2006-08-09 15:50:00,34.18,34.18,34.05,34.12,30400.0,33.3371,33.3371,33.2103,33.2786,30400.0
2006-08-10 09:30:00,34.07,34.09,33.9,33.9,10700.0,33.2298,33.2494,33.064,33.064,10700.0
2006-08-10 09:40:00,33.92,33.96,33.88,33.96,6400.0,33.0835,33.1226,33.0445,33.1226,6400.0
2006-08-10 09:50:00,33.98,34.13,33.93,34.07,5800.0,33.1421,33.2884,33.0933,33.2298,5800.0
2006-08-10 10:00:00,34.06,34.06,34.0,34.02,5300.0,33.2201,33.2201,33.1616,33.1811,5300.0
2006-08-10 10:10:00,34.0,34.13,34.0,34.12,5100.0,33.1616,33.2884,33.1616,33.2786,5100.0
2006-08-10 10:20:00,34.11,34.21,34.1,34.16,3900.0,33.2689,33.3664,33.2591,33.3176,3900.0
2006-08-10 10:30:00,34.17,34.21,34.16,34.18,4200.0,33.3274,33.3664,33.3176,33.3371,4200.0
2006-08-10 10:40:00,34.16,34.17,34.05,34.05,4400.0,33.3176,33.3274,33.2103,33.2103,4400.0
2006-08-10 10:50:00,34.05,34.15,34.05,34.11,7100.0,33.2103,33.3079,33.2103,33.2689,7100.0
2006-08-10 11:00:00,34.12,34.22,34.1,34.21,10900.0,33.2786,33.3761,33.2591,33.3664,10900.0
2006-08-10 11:10:00,34.22,34.31,34.22,34.3,4100.0,33.3761,33.4639,33.3761,33.4542,4100.0
2006-08-10 11:20:00,34.3,34.31,34.26,34.31,6400.0,33.4542,33.4639,33.4152,33.4639,6400.0
2006-08-10 11:30:00,34.29,34.29,34.09,34.13,6000.0,33.4444,33.4444,33.2494,33.2884,6000.0
2006-08-10 11:40:00,34.14,34.14,34.11,34.13,3600.0,33.2981,33.2981,33.2689,33.2884,3600.0
2006-08-10 11:50:00,34.14,34.2,34.14,34.17,7500.0,33.2981,33.3566,33.2981,33.3274,7500.0
2006-08-10 12:00:00,34.19,34.2,34.09,34.09,6500.0,33.3469,33.3566,33.2494,33.2494,6500.0
2006-08-10 12:10:00,34.13,34.19,34.11,34.18,3500.0,33.2884,33.3469,33.2689,33.3371,3500.0
2006-08-10 12:20:00,34.17,34.21,34.16,34.19,7900.0,33.3274,33.3664,33.3176,33.3469,7900.0
2006-08-10 12:30:00,34.19,34.2,34.15,34.2,4300.0,33.3469,33.3566,33.3079,33.3566,4300.0
2006-08-10 12:40:00,34.2,34.2,34.13,34.14,5200.0,33.3566,33.3566,33.2884,33.2981,5200.0
2006-08-10 12:50:00,34.14,34.16,34.12,34.12,6600.0,33.2981,33.3176,33.2786,33.2786,6600.0
2006-08-10 13:00:00,34.13,34.13,34.03,34.04,7600.0,33.2884,33.2884,33.1908,33.2006,7600.0
2006-08-10 13:10:00,34.04,34.09,34.03,34.08,5500.0,33.2006,33.2494,33.1908,33.2396,5500.0
2006-08-10 13:20:00,34.08,34.09,34.0,34.03,13900.0,33.2396,33.2494,33.1616,33.1908,13900.0
2006-08-10 13:30:00,34.03,34.13,34.01,34.13,8800.0,33.1908,33.2884,33.1713,33.2884,8800.0
2006-08-10 13:40:00,34.15,34.2,34.15,34.17,9500.0,33.3079,33.3566,33.3079,33.3274,9500.0
2006-08-10 13:50:00,34.16,34.16,34.07,34.08,11500.0,33.3176,33.3176,33.2298,33.2396,11500.0
2006-08-10 14:00:00,34.08,34.2,34.08,34.13,10900.0,33.2396,33.3566,33.2396,33.2884,10900.0
2006-08-10 14:10:00,34.13,34.16,34.0,34.0,25900.0,33.2884,33.3176,33.1616,33.1616,25900.0
2006-08-10 14:20:00,34.05,34.08,34.0,34.04,17100.0,33.2103,33.2396,33.1616,33.2006,17100.0
2006-08-10 14:30:00,34.03,34.05,33.99,34.03,12300.0,33.1908,33.2103,33.1518,33.1908,12300.0
2006-08-10 14:40:00,34.01,34.03,33.9,33.91,12000.0,33.1713,33.1908,33.064,33.0738,12000.0
2006-08-10 14:50:00,33.9,33.95,33.87,33.9,22500.0,33.064,33.1128,33.0348,33.064,22500.0
2006-08-10 15:00:00,33.87,33.9,33.82,33.88,17600.0,33.0348,33.064,32.986,33.0445,17600.0
2006-08-10 15:10:00,33.88,33.89,33.84,33.85,13700.0,33.0445,33.0543,33.0055,33.0153,13700.0
2006-08-10 15:20:00,33.85,33.9,33.83,33.86,22200.0,33.0153,33.064,32.9958,33.025,22200.0
2006-08-10 15:30:00,33.88,33.92,33.87,33.92,27300.0,33.0445,33.0835,33.0348,33.0835,27300.0
2006-08-10 15:40:00,33.92,34.07,33.92,34.07,23800.0,33.0835,33.2298,33.0835,33.2298,23800.0
2006-08-10 15:50:00,34.06,34.07,33.97,33.97,29400.0,33.2201,33.2298,33.1323,33.1323,29400.0
2006-08-11 09:30:00,33.95,34.03,33.77,33.79,3300.0,33.1128,33.1908,32.9372,32.9568,3300.0
2006-08-11 09:40:00,33.8,33.91,33.8,33.91,6500.0,32.9665,33.0738,32.9665,33.0738,6500.0
2006-08-11 09:50:00,33.92,33.92,33.85,33.85,2200.0,33.0835,33.0835,33.0153,33.0153,2200.0
2006-08-11 10:00:00,33.81,33.89,33.81,33.81,3700.0,32.9763,33.0543,32.9763,32.9763,3700.0
2006-08-11 10:10:00,33.83,33.86,33.82,33.84,5100.0,32.9958,33.025,32.986,33.0055,5100.0
2006-08-11 10:20:00,33.85,33.91,33.85,33.89,5700.0,33.0153,33.0738,33.0153,33.0543,5700.0
2006-08-11 10:30:00,33.89,33.9,33.87,33.9,7500.0,33.0543,33.064,33.0348,33.064,7500.0
2006-08-11 10:40:00,33.88,33.92,33.87,33.9,6000.0,33.0445,33.0835,33.0348,33.064,6000.0
2006-08-11 10:50:00,33.9,33.9,33.87,33.9,3800.0,33.064,33.064,33.0348,33.064,3800.0
2006-08-11 11:00:00,33.89,33.89,33.87,33.87,3600.0,33.0543,33.0543,33.0348,33.0348,3600.0
2006-08-11 11:10:00,33.88,33.92,33.87,33.87,2100.0,33.0445,33.0835,33.0348,33.0348,2100.0
2006-08-11 11:20:00,33.89,33.91,33.87,33.89,4900.0,33.0543,33.0738,33.0348,33.0543,4900.0
2006-08-11 11:30:00,33.88,33.91,33.88,33.89,4500.0,33.0445,33.0738,33.0445,33.0543,4500.0
2006-08-11 11:40:00,33.9,33.9,33.85,33.85,1600.0,33.064,33.064,33.0153,33.0153,1600.0
2006-08-11 11:50:00,33.85,33.85,33.75,33.76,5700.0,33.0153,33.0153,32.9177,32.9275,5700.0
2006-08-11 12:00:00,33.8,33.81,33.77,33.77,2200.0,32.9665,32.9763,32.9372,32.9372,2200.0
2006-08-11 12:10:00,33.79,33.81,33.79,33.79,2000.0,32.9568,32.9763,32.9568,32.9568,2000.0
2006-08-11 12:20:00,33.81,33.85,33.81,33.85,3200.0,32.9763,33.0153,32.9763,33.0153,3200.0
2006-08-11 12:30:00,33.85,33.87,33.83,33.83,1900.0,33.0153,33.0348,32.9958,32.9958,1900.0
2006-08-11 12:40:00,33.85,33.86,33.83,33.83,1000.0,33.0153,33.025,32.9958,32.9958,1000.0
2006-08-11 12:50:00,33.83,33.83,33.75,33.75,2300.0,32.9958,32.9958,32.9177,32.9177,2300.0
2006-08-11 13:00:00,33.78,33.79,33.72,33.72,1100.0,32.947,32.9568,32.8885,32.8885,1100.0
2006-08-11 13:10:00,33.7,33.7,33.6,33.61,3800.0,32.869,32.869,32.7714,32.7812,3800.0
2006-08-11 13:20:00,33.61,33.62,33.55,33.56,3400.0,32.7812,32.7909,32.7227,32.7324,3400.0
2006-08-11 13:30:00,33.56,33.57,33.5,33.54,7000.0,32.7324,32.7422,32.6739,32.7129,7000.0
2006-08-11 13:40:00,33.55,33.61,33.53,33.54,10700.0,32.7227,32.7812,32.7032,32.7129,10700.0
2006-08-11 13:50:00,33.54,33.6,33.54,33.58,3000.0,32.7129,32.7714,32.7129,32.7519,3000.0
2006-08-11 14:00:00,33.59,33.59,33.49,33.54,9900.0,32.7617,32.7617,32.6641,32.7129,9900.0
2006-08-11 14:10:00,33.52,33.59,33.51,33.59,6100.0,32.6934,32.7617,32.6837,32.7617,6100.0
2006-08-11 14:20:00,33.58,33.61,33.54,33.56,7000.0,32.7519,32.7812,32.7129,32.7324,7000.0
2006-08-11 14:30:00,33.55,33.61,33.53,33.61,7500.0,32.7227,32.7812,32.7032,32.7812,7500.0
2006-08-11 14:40:00,33.61,33.66,33.61,33.66,6100.0,32.7812,32.83,32.7812,32.83,6100.0
2006-08-11 14:50:00,33.64,33.68,33.64,33.67,3300.0,32.8104,32.8495,32.8104,32.8397,3300.0
2006-08-11 15:00:00,33.68,33.68,33.6,33.66,6800.0,32.8495,32.8495,32.7714,32.83,6800.0
2006-08-11 15:10:00,33.63,33.66,33.62,33.63,4600.0,32.8007,32.83,32.7909,32.8007,4600.0
2006-08-11 15:20:00,33.62,33.66,33.6,33.66,4300.0,32.7909,32.83,32.7714,32.83,4300.0
2006-08-11 15:30:00,33.66,33.74,33.66,33.69,10000.0,32.83,32.908,32.83,32.8592,10000.0
2006-08-11 15:40:00,33.7,33.71,33.67,33.68,7100.0,32.869,32.8787,32.8397,32.8495,7100.0
2006-08-11 15:50:00,33.69,33.7,33.63,33.65,12900.0,32.8592,32.869,32.8007,32.8202,12900.0
2006-08-14 09:30:00,33.72,33.93,33.72,33.86,9300.0,32.8885,33.0933,32.8885,33.025,9300.0
2006-08-14 09:40:00,33.83,33.94,33.79,33.83,3500.0,32.9958,33.1031,32.9568,32.9958,3500.0
2006-08-14 09:50:00,33.87,33.94,33.87,33.94,2100.0,33.0348,33.1031,33.0348,33.1031,2100.0
2006-08-14 10:00:00,33.94,33.96,33.9,33.96,6600.0,33.1031,33.1226,33.064,33.1226,6600.0
2006-08-14 10:10:00,33.96,33.97,33.89,33.93,3500.0,33.1226,33.1323,33.0543,33.0933,3500.0
2006-08-14 10:20:00,33.88,33.92,33.85,33.88,2700.0,33.0445,33.0835,33.0153,33.0445,2700.0
2006-08-14 10:30:00,33.88,33.94,33.88,33.92,2800.0,33.0445,33.1031,33.0445,33.0835,2800.0
2006-08-14 10:40:00,33.93,33.93,33.86,33.9,2500.0,33.0933,33.0933,33.025,33.064,2500.0
2006-08-14 10:50:00,33.91,33.95,33.9,33.91,2300.0,33.0738,33.1128,33.064,33.0738,2300.0
2006-08-14 11:00:00,33.93,34.05,33.93,34.05,5600.0,33.0933,33.2103,33.0933,33.2103,5600.0
2006-08-14 11:10:00,34.03,34.15,34.02,34.1,10600.0,33.1908,33.3079,33.1811,33.2591,10600.0
2006-08-14 11:20:00,34.1,34.11,34.06,34.09,13600.0,33.2591,33.2689,33.2201,33.2494,13600.0
2006-08-14 11:30:00,34.07,34.09,34.05,34.07,12400.0,33.2298,33.2494,33.2103,33.2298,12400.0
2006-08-14 11:40:00,34.09,34.11,34.05,34.09,7900.0,33.2494,33.2689,33.2103,33.2494,7900.0
2006-08-14 11:50:00,34.11,34.18,34.11,34.18,2900.0,33.2689,33.3371,33.2689,33.3371,2900.0
2006-08-14 12:00:00,34.18,34.19,34.17,34.17,600.0,33.3371,33.3469,33.3274,33.3274,600.0
2006-08-14 12:10:00,34.18,34.18,34.16,34.16,3600.0,33.3371,33.3371,33.3176,33.3176,3600.0
2006-08-14 12:20:00,34.18,34.18,34.14,34.15,2900.0,33.3371,33.3371,33.2981,33.3079,2900.0
2006-08-14 12:30:00,34.14,34.17,34.14,34.17,1400.0,33.2981,33.3274,33.2981,33.3274,1400.0
2006-08-14 12:40:00,34.16,34.16,34.13,34.13,1400.0,33.3176,33.3176,33.2884,33.2884,1400.0
2006-08-14 12:50:00,34.14,34.14,34.11,34.12,2200.0,33.2981,33.2981,33.2689,33.2786,2200.0
2006-08-14 13:00:00,34.12,34.13,34.09,34.12,2500.0,33.2786,33.2884,33.2494,33.2786,2500.0
2006-08-14 13:10:00,34.12,34.12,34.1,34.11,2200.0,33.2786,33.2786,33.2591,33.2689,2200.0
2006-08-14 13:20:00,34.1,34.12,34.09,34.1,1000.0,33.2591,33.2786,33.2494,33.2591,1000.0
2006-08-14 13:30:00,34.1,34.13,34.08,34.11,5200.0,33.2591,33.2884,33.2396,33.2689,5200.0
2006-08-14 13:40:00,34.1,34.12,34.08,34.1,15300.0,33.2591,33.2786,33.2396,33.2591,15300.0
2006-08-14 13:50:00,34.1,34.1,33.97,33.97,4000.0,33.2591,33.2591,33.1323,33.1323,4000.0
2006-08-14 14:00:00,33.98,34.0,33.91,33.98,9600.0,33.1421,33.1616,33.0738,33.1421,9600.0
2006-08-14 14:10:00,33.98,33.98,33.93,33.95,4700.0,33.1421,33.1421,33.0933,33.1128,4700.0
2006-08-14 14:20:00,33.96,33.96,33.88,33.92,4600.0,33.1226,33.1226,33.0445,33.0835,4600.0
2006-08-14 14:30:00,33.92,33.94,33.88,33.94,6300.0,33.0835,33.1031,33.0445,33.1031,6300.0
2006-08-14 14:40:00,33.93,33.94,33.91,33.92,3000.0,33.0933,33.1031,33.0738,33.0835,3000.0
2006-08-14 14:50:00,33.9,33.9,33.8,33.8,4000.0,33.064,33.064,32.9665,32.9665,4000.0
2006-08-14 15:00:00,33.78,33.78,33.73,33.74,3400.0,32.947,32.947,32.8982,32.908,3400.0
2006-08-14 15:10:00,33.74,33.77,33.74,33.77,3700.0,32.908,32.9372,32.908,32.9372,3700.0
2006-08-14 15:20:00,33.77,33.79,33.75,33.75,3500.0,32.9372,32.9568,32.9177,32.9177,3500.0
2006-08-14 15:30:00,33.75,33.79,33.72,33.78,6800.0,32.9177,32.9568,32.8885,32.947,6800.0
2006-08-14 15:40:00,33.78,33.82,33.77,33.82,31500.0,32.947,32.986,32.9372,32.986,31500.0
2006-08-14 15:50:00,33.82,33.86,33.8,33.85,20700.0,32.986,33.025,32.9665,33.0153,20700.0
2006-08-15 09:30:00,34.01,34.05,33.95,33.95,17300.0,33.1713,33.2103,33.1128,33.1128,17300.0
2006-08-15 09:40:00,33.98,34.07,33.97,34.0,15000.0,33.1421,33.2298,33.1323,33.1616,15000.0
2006-08-15 09:50:00,34.04,34.07,34.0,34.07,25600.0,33.2006,33.2298,33.1616,33.2298,25600.0
2006-08-15 10:00:00,34.09,34.17,34.09,34.17,4400.0,33.2494,33.3274,33.2494,33.3274,4400.0
2006-08-15 10:10:00,34.18,34.24,34.11,34.12,11300.0,33.3371,33.3957,33.2689,33.2786,11300.0
2006-08-15 10:20:00,34.13,34.13,34.04,34.05,2600.0,33.2884,33.2884,33.2006,33.2103,2600.0
2006-08-15 10:30:00,34.05,34.08,34.05,34.06,48500.0,33.2103,33.2396,33.2103,33.2201,48500.0
2006-08-15 10:40:00,34.09,34.19,34.09,34.18,12700.0,33.2494,33.3469,33.2494,33.3371,12700.0
2006-08-15 10:50:00,34.18,34.19,34.13,34.16,24300.0,33.3371,33.3469,33.2884,33.3176,24300.0
2006-08-15 11:00:00,34.19,34.2,34.18,34.19,21900.0,33.3469,33.3566,33.3371,33.3469,21900.0
2006-08-15 11:10:00,34.19,34.2,34.17,34.17,9300.0,33.3469,33.3566,33.3274,33.3274,9300.0
2006-08-15 11:20:00,34.16,34.16,34.15,34.15,2700.0,33.3176,33.3176,33.3079,33.3079,2700.0
2006-08-15 11:30:00,34.16,34.16,34.11,34.12,6500.0,33.3176,33.3176,33.2689,33.2786,6500.0
2006-08-15 11:40:00,34.11,34.12,34.11,34.12,5600.0,33.2689,33.2786,33.2689,33.2786,5600.0
2006-08-15 11:50:00,34.12,34.15,34.12,34.12,3900.0,33.2786,33.3079,33.2786,33.2786,3900.0
2006-08-15 12:00:00,34.11,34.13,34.08,34.09,7500.0,33.2689,33.2884,33.2396,33.2494,7500.0
2006-08-15 12:10:00,34.09,34.13,34.09,34.13,2000.0,33.2494,33.2884,33.2494,33.2884,2000.0
2006-08-15 12:20:00,34.11,34.12,34.1,34.1,2600.0,33.2689,33.2786,33.2591,33.2591,2600.0
2006-08-15 12:30:00,34.11,34.11,34.08,34.1,2300.0,33.2689,33.2689,33.2396,33.2591,2300.0
2006-08-15 12:40:00,34.1,34.2,34.1,34.1,39300.0,33.2591,33.3566,33.2591,33.2591,39300.0
2006-08-15 12:50:00,34.1,34.15,34.1,34.15,4800.0,33.2591,33.3079,33.2591,33.3079,4800.0
2006-08-15 13:00:00,34.15,34.15,34.11,34.12,2200.0,33.3079,33.3079,33.2689,33.2786,2200.0
2006-08-15 13:10:00,34.1,34.12,34.06,34.08,14100.0,33.2591,33.2786,33.2201,33.2396,14100.0
2006-08-15 13:20:00,34.09,34.15,34.09,34.11,23500.0,33.2494,33.3079,33.2494,33.2689,23500.0
2006-08-15 13:30:00,34.11,34.11,34.07,34.09,9400.0,33.2689,33.2689,33.2298,33.2494,9400.0
2006-08-15 13:40:00,34.09,34.11,34.07,34.08,72700.0,33.2494,33.2689,33.2298,33.2396,72700.0
2006-08-15 13:50:00,34.09,34.09,34.07,34.09,3200.0,33.2494,33.2494,33.2298,33.2494,3200.0
2006-08-15 14:00:00,34.09,34.1,34.04,34.07,10800.0,33.2494,33.2591,33.2006,33.2298,10800.0
2006-08-15 14:10:00,34.09,34.1,34.05,34.08,10300.0,33.2494,33.2591,33.2103,33.2396,10300.0
2006-08-15 14:20:00,34.08,34.1,34.07,34.07,7000.0,33.2396,33.2591,33.2298,33.2298,7000.0
2006-08-15 14:30:00,34.06,34.1,34.04,34.08,7600.0,33.2201,33.2591,33.2006,33.2396,7600.0
2006-08-15 14:40:00,34.06,34.1,34.06,34.08,5100.0,33.2201,33.2591,33.2201,33.2396,5100.0
2006-08-15 14:50:00,34.08,34.1,34.08,34.08,4300.0,33.2396,33.2591,33.2396,33.2396,4300.0
2006-08-15 15:00:00,34.08,34.1,34.08,34.1,7800.0,33.2396,33.2591,33.2396,33.2591,7800.0
2006-08-15 15:10:00,34.1,34.15,34.09,34.09,20600.0,33.2591,33.3079,33.2494,33.2494,20600.0
2006-08-15 15:20:00,34.09,34.1,34.07,34.1,6000.0,33.2494,33.2591,33.2298,33.2591,6000.0
2006-08-15 15:30:00,34.1,34.1,34.07,34.1,10000.0,33.2591,33.2591,33.2298,33.2591,10000.0
2006-08-15 15:40:00,34.1,34.1,34.07,34.1,23100.0,33.2591,33.2591,33.2298,33.2591,23100.0
2006-08-15 15:50:00,34.1,34.1,34.08,34.08,33400.0,33.2591,33.2591,33.2396,33.2396,33400.0
2006-08-16 09:30:00,34.15,34.2,34.09,34.12,10600.0,33.3079,33.3566,33.2494,33.2786,10600.0
2006-08-16 09:40:00,34.12,34.15,34.07,34.12,7400.0,33.2786,33.3079,33.2298,33.2786,7400.0
2006-08-16 09:50:00,34.1,34.15,34.1,34.13,9200.0,33.2591,33.3079,33.2591,33.2884,9200.0
2006-08-16 10:00:00,34.13,34.15,34.08,34.15,13600.0,33.2884,33.3079,33.2396,33.3079,13600.0
2006-08-16 10:10:00,34.14,34.15,34.11,34.11,3000.0,33.2981,33.3079,33.2689,33.2689,3000.0
2006-08-16 10:20:00,34.1,34.1,34.0,34.03,5200.0,33.2591,33.2591,33.1616,33.1908,5200.0
2006-08-16 10:30:00,34.03,34.08,34.03,34.04,5300.0,33.1908,33.2396,33.1908,33.2006,5300.0
2006-08-16 10:40:00,34.03,34.08,34.0,34.0,6600.0,33.1908,33.2396,33.1616,33.1616,6600.0
2006-08-16 10:50:00,34.03,34.09,34.01,34.03,5500.0,33.1908,33.2494,33.1713,33.1908,5500.0
2006-08-16 11:00:00,34.03,34.03,33.98,33.99,5900.0,33.1908,33.1908,33.1421,33.1518,5900.0
2006-08-16 11:10:00,33.99,34.05,33.96,34.05,5700.0,33.1518,33.2103,33.1226,33.2103,5700.0
2006-08-16 11:20:00,34.05,34.09,34.03,34.09,4100.0,33.2103,33.2494,33.1908,33.2494,4100.0
2006-08-16 11:30:00,34.12,34.13,34.1,34.11,5700.0,33.2786,33.2884,33.2591,33.2689,5700.0
2006-08-16 11:40:00,34.11,34.15,34.11,34.14,5200.0,33.2689,33.3079,33.2689,33.2981,5200.0
2006-08-16 11:50:00,34.15,34.15,34.12,34.13,5300.0,33.3079,33.3079,33.2786,33.2884,5300.0
2006-08-16 12:00:00,34.15,34.2,34.14,34.2,7300.0,33.3079,33.3566,33.2981,33.3566,7300.0
2006-08-16 12:10:00,34.2,34.2,34.19,34.2,4800.0,33.3566,33.3566,33.3469,33.3566,4800.0
2006-08-16 12:20:00,34.2,34.2,34.19,34.2,10400.0,33.3566,33.3566,33.3469,33.3566,10400.0
2006-08-16 12:30:00,34.2,34.2,34.17,34.19,9600.0,33.3566,33.3566,33.3274,33.3469,9600.0
2006-08-16 12:40:00,34.19,34.2,34.14,34.17,7700.0,33.3469,33.3566,33.2981,33.3274,7700.0
2006-08-16 12:50:00,34.17,34.2,34.17,34.19,4800.0,33.3274,33.3566,33.3274,33.3469,4800.0
2006-08-16 13:00:00,34.19,34.19,34.16,34.16,5600.0,33.3469,33.3469,33.3176,33.3176,5600.0
2006-08-16 13:10:00,34.17,34.2,34.17,34.2,7300.0,33.3274,33.3566,33.3274,33.3566,7300.0
2006-08-16 13:20:00,34.2,34.2,34.15,34.15,2800.0,33.3566,33.3566,33.3079,33.3079,2800.0
2006-08-16 13:30:00,34.15,34.15,34.13,34.14,3400.0,33.3079,33.3079,33.2884,33.2981,3400.0
2006-08-16 13:40:00,34.15,34.3,34.15,34.3,18700.0,33.3079,33.4542,33.3079,33.4542,18700.0
2006-08-16 13:50:00,34.32,34.32,34.25,34.27,72200.0,33.4737,33.4737,33.4054,33.4249,72200.0
2006-08-16 14:00:00,34.28,34.3,34.23,34.24,28000.0,33.4347,33.4542,33.3859,33.3957,28000.0
2006-08-16 14:10:00,34.25,34.29,34.25,34.28,4100.0,33.4054,33.4444,33.4054,33.4347,4100.0
2006-08-16 14:20:00,34.28,34.29,34.27,34.29,5700.0,33.4347,33.4444,33.4249,33.4444,5700.0
2006-08-16 14:30:00,34.27,34.35,34.27,34.35,11500.0,33.4249,33.5029,33.4249,33.5029,11500.0
2006-08-16 14:40:00,34.35,34.36,34.34,34.36,6900.0,33.5029,33.5127,33.4932,33.5127,6900.0
2006-08-16 14:50:00,34.34,34.35,34.33,34.34,7000.0,33.4932,33.5029,33.4834,33.4932,7000.0
2006-08-16 15:00:00,34.33,34.37,34.32,34.36,27000.0,33.4834,33.5224,33.4737,33.5127,27000.0
2006-08-16 15:10:00,34.36,34.37,34.24,34.25,24600.0,33.5127,33.5224,33.3957,33.4054,24600.0
2006-08-16 15:20:00,34.24,34.3,34.24,34.3,14300.0,33.3957,33.4542,33.3957,33.4542,14300.0
2006-08-16 15:30:00,34.3,34.3,34.29,34.3,12300.0,33.4542,33.4542,33.4444,33.4542,12300.0
2006-08-16 15:40:00,34.3,34.3,34.26,34.28,16200.0,33.4542,33.4542,33.4152,33.4347,16200.0
2006-08-16 15:50:00,34.28,34.28,34.26,34.26,20600.0,33.4347,33.4347,33.4152,33.4152,20600.0
2006-08-17 09:30:00,34.15,34.15,34.07,34.13,3300.0,33.3079,33.3079,33.2298,33.2884,3300.0
2006-08-17 09:40:00,34.15,34.25,34.13,34.25,38300.0,33.3079,33.4054,33.2884,33.4054,38300.0
2006-08-17 09:50:00,34.23,34.23,34.1,34.1,3200.0,33.3859,33.3859,33.2591,33.2591,3200.0
2006-08-17 10:00:00,34.11,34.25,34.11,34.25,3800.0,33.2689,33.4054,33.2689,33.4054,3800.0
2006-08-17 10:10:00,34.25,34.3,34.25,34.25,5800.0,33.4054,33.4542,33.4054,33.4054,5800.0
2006-08-17 10:20:00,34.26,34.33,34.26,34.3,7800.0,33.4152,33.4834,33.4152,33.4542,7800.0
2006-08-17 10:30:00,34.28,34.34,34.28,34.32,2500.0,33.4347,33.4932,33.4347,33.4737,2500.0
2006-08-17 10:40:00,34.32,34.35,34.29,34.35,6500.0,33.4737,33.5029,33.4444,33.5029,6500.0
2006-08-17 10:50:00,34.35,34.36,34.29,34.3,13700.0,33.5029,33.5127,33.4444,33.4542,13700.0
2006-08-17 11:00:00,34.3,34.33,34.3,34.33,5500.0,33.4542,33.4834,33.4542,33.4834,5500.0
2006-08-17 11:10:00,34.32,34.36,34.3,34.35,44400.0,33.4737,33.5127,33.4542,33.5029,44400.0
2006-08-17 11:20:00,34.35,34.35,34.25,34.31,11100.0,33.5029,33.5029,33.4054,33.4639,11100.0
2006-08-17 11:30:00,34.31,34.35,34.31,34.33,8800.0,33.4639,33.5029,33.4639,33.4834,8800.0
2006-08-17 11:40:00,34.33,34.33,34.31,34.31,5800.0,33.4834,33.4834,33.4639,33.4639,5800.0
2006-08-17 11:50:00,34.31,34.32,34.31,34.32,7300.0,33.4639,33.4737,33.4639,33.4737,7300.0
2006-08-17 12:00:00,34.31,34.31,34.23,34.28,12400.0,33.4639,33.4639,33.3859,33.4347,12400.0
2006-08-17 12:10:00,34.28,34.31,34.28,34.31,3000.0,33.4347,33.4639,33.4347,33.4639,3000.0
2006-08-17 12:20:00,34.31,34.34,34.31,34.34,8400.0,33.4639,33.4932,33.4639,33.4932,8400.0
2006-08-17 12:30:00,34.34,34.34,34.33,34.34,6500.0,33.4932,33.4932,33.4834,33.4932,6500.0
2006-08-17 12:40:00,34.34,34.35,34.3,34.31,11100.0,33.4932,33.5029,33.4542,33.4639,11100.0
2006-08-17 12:50:00,34.31,34.33,34.31,34.32,4500.0,33.4639,33.4834,33.4639,33.4737,4500.0
2006-08-17 13:00:00,34.33,34.33,34.31,34.33,4300.0,33.4834,33.4834,33.4639,33.4834,4300.0
2006-08-17 13:10:00,34.33,34.35,34.32,34.35,2800.0,33.4834,33.5029,33.4737,33.5029,2800.0
2006-08-17 13:20:00,34.35,34.38,34.35,34.37,9500.0,33.5029,33.5322,33.5029,33.5224,9500.0
2006-08-17 13:30:00,34.37,34.37,34.36,34.37,6400.0,33.5224,33.5224,33.5127,33.5224,6400.0
2006-08-17 13:40:00,34.38,34.39,34.29,34.33,16400.0,33.5322,33.542,33.4444,33.4834,16400.0
2006-08-17 13:50:00,34.33,34.34,34.24,34.24,8900.0,33.4834,33.4932,33.3957,33.3957,8900.0
2006-08-17 14:00:00,34.26,34.32,34.25,34.32,14100.0,33.4152,33.4737,33.4054,33.4737,14100.0
2006-08-17 14:10:00,34.32,34.33,34.19,34.22,21300.0,33.4737,33.4834,33.3469,33.3761,21300.0
2006-08-17 14:20:00,34.22,34.24,34.13,34.14,172800.0,33.3761,33.3957,33.2884,33.2981,172800.0
2006-08-17 14:30:00,34.15,34.25,34.13,34.25,166200.0,33.3079,33.4054,33.2884,33.4054,166200.0
2006-08-17 14:40:00,34.24,34.29,34.15,34.15,278300.0,33.3957,33.4444,33.3079,33.3079,278300.0
2006-08-17 14:50:00,34.17,34.22,34.17,34.21,11600.0,33.3274,33.3761,33.3274,33.3664,11600.0
2006-08-17 15:00:00,34.22,34.26,34.22,34.26,8900.0,33.3761,33.4152,33.3761,33.4152,8900.0
2006-08-17 15:10:00,34.26,34.27,34.21,34.24,14800.0,33.4152,33.4249,33.3664,33.3957,14800.0
2006-08-17 15:20:00,34.24,34.24,34.19,34.19,16800.0,33.3957,33.3957,33.3469,33.3469,16800.0
2006-08-17 15:30:00,34.19,34.21,34.17,34.2,19900.0,33.3469,33.3664,33.3274,33.3566,19900.0
2006-08-17 15:40:00,34.23,34.32,34.2,34.32,103300.0,33.3859,33.4737,33.3566,33.4737,103300.0
2006-08-17 15:50:00,34.33,34.37,34.3,34.32,35600.0,33.4834,33.5224,33.4542,33.4737,35600.0
2006-08-18 09:30:00,34.31,34.38,34.31,34.36,8100.0,33.4639,33.5322,33.4639,33.5127,8100.0
2006-08-18 09:40:00,34.35,34.4,34.33,34.36,5200.0,33.5029,33.5517,33.4834,33.5127,5200.0
2006-08-18 09:50:00,34.35,34.37,34.09,34.09,15700.0,33.5029,33.5224,33.2494,33.2494,15700.0
2006-08-18 10:00:00,34.03,34.17,34.03,34.17,8100.0,33.1908,33.3274,33.1908,33.3274,8100.0
2006-08-18 10:10:00,34.17,34.21,34.15,34.2,5600.0,33.3274,33.3664,33.3079,33.3566,5600.0
2006-08-18 10:20:00,34.19,34.25,34.19,34.23,6800.0,33.3469,33.4054,33.3469,33.3859,6800.0
2006-08-18 10:30:00,34.25,34.28,34.25,34.28,32000.0,33.4054,33.4347,33.4054,33.4347,32000.0
2006-08-18 10:40:00,34.29,34.33,34.29,34.32,1800.0,33.4444,33.4834,33.4444,33.4737,1800.0
2006-08-18 10:50:00,34.32,34.36,34.32,34.34,20300.0,33.4737,33.5127,33.4737,33.4932,20300.0
2006-08-18 11:00:00,34.34,34.44,34.33,34.44,8600.0,33.4932,33.5907,33.4834,33.5907,8600.0
2006-08-18 11:10:00,34.44,34.46,34.42,34.42,3900.0,33.5907,33.6102,33.5712,33.5712,3900.0
2006-08-18 11:20:00,34.42,34.44,34.35,34.35,6800.0,33.5712,33.5907,33.5029,33.5029,6800.0
2006-08-18 11:30:00,34.37,34.4,34.35,34.4,2500.0,33.5224,33.5517,33.5029,33.5517,2500.0
2006-08-18 11:40:00,34.37,34.4,34.37,34.37,2200.0,33.5224,33.5517,33.5224,33.5224,2200.0
2006-08-18 11:50:00,34.39,34.42,34.36,34.42,2100.0,33.542,33.5712,33.5127,33.5712,2100.0
2006-08-18 12:00:00,34.43,34.46,34.43,34.46,2000.0,33.581,33.6102,33.581,33.6102,2000.0
2006-08-18 12:10:00,34.46,34.53,34.44,34.53,78300.0,33.6102,33.6785,33.5907,33.6785,78300.0
2006-08-18 12:20:00,34.51,34.56,34.51,34.56,4200.0,33.659,33.7078,33.659,33.7078,4200.0
2006-08-18 12:30:00,34.57,34.57,34.53,34.54,5300.0,33.7175,33.7175,33.6785,33.6883,5300.0
2006-08-18 12:40:00,34.54,34.55,34.53,34.55,2100.0,33.6883,33.698,33.6785,33.698,2100.0
2006-08-18 12:50:00,34.55,34.55,34.51,34.53,4000.0,33.698,33.698,33.659,33.6785,4000.0
2006-08-18 13:00:00,34.54,34.55,34.53,34.54,3100.0,33.6883,33.698,33.6785,33.6883,3100.0
2006-08-18 13:10:00,34.55,34.57,34.54,34.57,7900.0,33.698,33.7175,33.6883,33.7175,7900.0
2006-08-18 13:20:00,34.57,34.6,34.55,34.55,42200.0,33.7175,33.7468,33.698,33.698,42200.0
2006-08-18 13:30:00,34.58,34.58,34.53,34.55,3900.0,33.7273,33.7273,33.6785,33.698,3900.0
2006-08-18 13:40:00,34.55,34.59,34.55,34.57,4400.0,33.698,33.737,33.698,33.7175,4400.0
2006-08-18 13:50:00,34.58,34.58,34.52,34.52,7100.0,33.7273,33.7273,33.6687,33.6687,7100.0
2006-08-18 14:00:00,34.51,34.51,34.43,34.45,3400.0,33.659,33.659,33.581,33.6005,3400.0
2006-08-18 14:10:00,34.47,34.47,34.44,34.47,4300.0,33.62,33.62,33.5907,33.62,4300.0
2006-08-18 14:20:00,34.49,34.53,34.48,34.53,4300.0,33.6395,33.6785,33.6297,33.6785,4300.0
2006-08-18 14:30:00,34.53,34.6,34.53,34.59,9200.0,33.6785,33.7468,33.6785,33.737,9200.0
2006-08-18 14:40:00,34.59,34.6,34.56,34.58,9200.0,33.737,33.7468,33.7078,33.7273,9200.0
2006-08-18 14:50:00,34.58,34.6,34.54,34.57,10000.0,33.7273,33.7468,33.6883,33.7175,10000.0
2006-08-18 15:00:00,34.58,34.6,34.57,34.59,8100.0,33.7273,33.7468,33.7175,33.737,8100.0
2006-08-18 15:10:00,34.59,34.6,34.58,34.6,14300.0,33.737,33.7468,33.7273,33.7468,14300.0
2006-08-18 15:20:00,34.6,34.68,34.6,34.68,19100.0,33.7468,33.8248,33.7468,33.8248,19100.0
2006-08-18 15:30:00,34.68,34.72,34.68,34.68,27000.0,33.8248,33.8638,33.8248,33.8248,27000.0
2006-08-18 15:40:00,34.68,34.76,34.67,34.76,34100.0,33.8248,33.9028,33.815,33.9028,34100.0
2006-08-18 15:50:00,34.76,34.76,34.69,34.7,42700.0,33.9028,33.9028,33.8346,33.8443,42700.0
2006-08-21 09:30:00,34.5,34.55,34.39,34.42,18100.0,33.6492,33.698,33.542,33.5712,18100.0
2006-08-21 09:40:00,34.31,34.32,34.22,34.25,6000.0,33.4639,33.4737,33.3761,33.4054,6000.0
2006-08-21 09:50:00,34.23,34.26,34.15,34.2,4600.0,33.3859,33.4152,33.3079,33.3566,4600.0
2006-08-21 10:00:00,34.2,34.25,34.18,34.24,3100.0,33.3566,33.4054,33.3371,33.3957,3100.0
2006-08-21 10:10:00,34.25,34.25,34.16,34.25,5100.0,33.4054,33.4054,33.3176,33.4054,5100.0
2006-08-21 10:20:00,34.27,34.3,34.24,34.27,13100.0,33.4249,33.4542,33.3957,33.4249,13100.0
2006-08-21 10:30:00,34.25,34.26,34.24,34.26,11300.0,33.4054,33.4152,33.3957,33.4152,11300.0
2006-08-21 10:40:00,34.26,34.28,34.24,34.25,7000.0,33.4152,33.4347,33.3957,33.4054,7000.0
2006-08-21 10:50:00,34.25,34.26,34.21,34.25,5200.0,33.4054,33.4152,33.3664,33.4054,5200.0
2006-08-21 11:00:00,34.23,34.23,34.2,34.2,8100.0,33.3859,33.3859,33.3566,33.3566,8100.0
2006-08-21 11:10:00,34.2,34.21,34.17,34.21,6500.0,33.3566,33.3664,33.3274,33.3664,6500.0
2006-08-21 11:20:00,34.21,34.22,34.18,34.18,5100.0,33.3664,33.3761,33.3371,33.3371,5100.0
2006-08-21 11:30:00,34.18,34.2,34.17,34.17,6200.0,33.3371,33.3566,33.3274,33.3274,6200.0
2006-08-21 11:40:00,34.17,34.2,34.09,34.09,7900.0,33.3274,33.3566,33.2494,33.2494,7900.0
2006-08-21 11:50:00,34.1,34.15,34.08,34.09,4600.0,33.2591,33.3079,33.2396,33.2494,4600.0
2006-08-21 12:00:00,34.1,34.11,34.08,34.11,8300.0,33.2591,33.2689,33.2396,33.2689,8300.0
2006-08-21 12:10:00,34.1,34.14,34.08,34.14,29900.0,33.2591,33.2981,33.2396,33.2981,29900.0
2006-08-21 12:20:00,34.11,34.14,34.1,34.1,2600.0,33.2689,33.2981,33.2591,33.2591,2600.0
2006-08-21 12:30:00,34.1,34.11,34.08,34.1,4300.0,33.2591,33.2689,33.2396,33.2591,4300.0
2006-08-21 12:40:00,34.1,34.11,34.08,34.11,4100.0,33.2591,33.2689,33.2396,33.2689,4100.0
2006-08-21 12:50:00,34.12,34.13,34.09,34.1,5100.0,33.2786,33.2884,33.2494,33.2591,5100.0
2006-08-21 13:00:00,34.08,34.11,34.08,34.11,4400.0,33.2396,33.2689,33.2396,33.2689,4400.0
2006-08-21 13:10:00,34.08,34.09,34.01,34.03,3200.0,33.2396,33.2494,33.1713,33.1908,3200.0
2006-08-21 13:20:00,34.02,34.02,33.98,34.0,3800.0,33.1811,33.1811,33.1421,33.1616,3800.0
2006-08-21 13:30:00,34.0,34.02,33.99,34.01,2400.0,33.1616,33.1811,33.1518,33.1713,2400.0
2006-08-21 13:40:00,34.0,34.03,33.99,34.03,8300.0,33.1616,33.1908,33.1518,33.1908,8300.0
2006-08-21 13:50:00,34.03,34.05,34.03,34.04,4700.0,33.1908,33.2103,33.1908,33.2006,4700.0
2006-08-21 14:00:00,34.04,34.06,34.03,34.03,7000.0,33.2006,33.2201,33.1908,33.1908,7000.0
2006-08-21 14:10:00,34.02,34.03,33.99,33.99,4300.0,33.1811,33.1908,33.1518,33.1518,4300.0
2006-08-21 14:20:00,33.97,33.97,33.95,33.96,4800.0,33.1323,33.1323,33.1128,33.1226,4800.0
2006-08-21 14:30:00,33.97,33.98,33.95,33.98,3400.0,33.1323,33.1421,33.1128,33.1421,3400.0
2006-08-21 14:40:00,33.96,33.97,33.9,33.95,5100.0,33.1226,33.1323,33.064,33.1128,5100.0
2006-08-21 14:50:00,33.95,33.96,33.92,33.96,3500.0,33.1128,33.1226,33.0835,33.1226,3500.0
2006-08-21 15:00:00,33.98,33.98,33.93,33.97,8100.0,33.1421,33.1421,33.0933,33.1323,8100.0
2006-08-21 15:10:00,33.96,34.01,33.96,33.99,5000.0,33.1226,33.1713,33.1226,33.1518,5000.0
2006-08-21 15:20:00,33.99,34.05,33.97,34.03,7600.0,33.1518,33.2103,33.1323,33.1908,7600.0
2006-08-21 15:30:00,34.03,34.07,34.02,34.07,14500.0,33.1908,33.2298,33.1811,33.2298,14500.0
2006-08-21 15:40:00,34.08,34.08,34.0,34.05,17600.0,33.2396,33.2396,33.1616,33.2103,17600.0
2006-08-21 15:50:00,34.06,34.06,34.0,34.01,16700.0,33.2201,33.2201,33.1616,33.1713,16700.0
2006-08-22 09:30:00,34.0,34.23,33.99,34.23,3800.0,33.1616,33.3859,33.1518,33.3859,3800.0
2006-08-22 09:40:00,34.27,34.3,34.22,34.22,14600.0,33.4249,33.4542,33.3761,33.3761,14600.0
2006-08-22 09:50:00,34.24,34.27,34.21,34.27,7500.0,33.3957,33.4249,33.3664,33.4249,7500.0
2006-08-22 10:00:00,34.26,34.27,34.15,34.22,11400.0,33.4152,33.4249,33.3079,33.3761,11400.0
2006-08-22 10:10:00,34.22,34.23,34.17,34.23,8100.0,33.3761,33.3859,33.3274,33.3859,8100.0
2006-08-22 10:20:00,34.23,34.3,34.18,34.21,55500.0,33.3859,33.4542,33.3371,33.3664,55500.0
2006-08-22 10:30:00,34.21,34.25,34.2,34.23,4000.0,33.3664,33.4054,33.3566,33.3859,4000.0
2006-08-22 10:40:00,34.23,34.25,34.22,34.23,9700.0,33.3859,33.4054,33.3761,33.3859,9700.0
2006-08-22 10:50:00,34.25,34.25,34.23,34.24,2800.0,33.4054,33.4054,33.3859,33.3957,2800.0
2006-08-22 11:00:00,34.25,34.32,34.21,34.26,113100.0,33.4054,33.4737,33.3664,33.4152,113100.0
2006-08-22 11:10:00,34.28,34.32,34.23,34.26,51000.0,33.4347,33.4737,33.3859,33.4152,51000.0
2006-08-22 11:20:00,34.28,34.28,34.25,34.28,23500.0,33.4347,33.4347,33.4054,33.4347,23500.0
2006-08-22 11:30:00,34.28,34.34,34.28,34.3,10900.0,33.4347,33.4932,33.4347,33.4542,10900.0
2006-08-22 11:40:00,34.3,34.35,34.28,34.35,45200.0,33.4542,33.5029,33.4347,33.5029,45200.0
2006-08-22 11:50:00,34.35,34.36,34.28,34.28,27100.0,33.5029,33.5127,33.4347,33.4347,27100.0
2006-08-22 12:00:00,34.28,34.36,34.26,34.3,47100.0,33.4347,33.5127,33.4152,33.4542,47100.0
2006-08-22 12:10:00,34.3,34.34,34.27,34.34,44500.0,33.4542,33.4932,33.4249,33.4932,44500.0
2006-08-22 12:20:00,34.34,34.34,34.31,34.31,9200.0,33.4932,33.4932,33.4639,33.4639,9200.0
2006-08-22 12:30:00,34.31,34.34,34.28,34.3,80400.0,33.4639,33.4932,33.4347,33.4542,80400.0
2006-08-22 12:40:00,34.3,34.35,34.27,34.34,53600.0,33.4542,33.5029,33.4249,33.4932,53600.0
2006-08-22 12:50:00,34.32,34.4,34.32,34.4,10300.0,33.4737,33.5517,33.4737,33.5517,10300.0
2006-08-22 13:00:00,34.38,34.38,34.26,34.3,9600.0,33.5322,33.5322,33.4152,33.4542,9600.0
2006-08-22 13:10:00,34.26,34.3,34.26,34.27,5400.0,33.4152,33.4542,33.4152,33.4249,5400.0
2006-08-22 13:20:00,34.26,34.26,34.16,34.19,8800.0,33.4152,33.4152,33.3176,33.3469,8800.0
2006-08-22 13:30:00,34.17,34.19,34.14,34.14,5600.0,33.3274,33.3469,33.2981,33.2981,5600.0
2006-08-22 13:40:00,34.14,34.15,34.08,34.15,9800.0,33.2981,33.3079,33.2396,33.3079,9800.0
2006-08-22 13:50:00,34.14,34.18,34.12,34.18,2900.0,33.2981,33.3371,33.2786,33.3371,2900.0
2006-08-22 14:00:00,34.19,34.2,34.14,34.15,8400.0,33.3469,33.3566,33.2981,33.3079,8400.0
2006-08-22 14:10:00,34.14,34.17,34.11,34.17,6900.0,33.2981,33.3274,33.2689,33.3274,6900.0
2006-08-22 14:20:00,34.18,34.2,34.15,34.17,7000.0,33.3371,33.3566,33.3079,33.3274,7000.0
2006-08-22 14:30:00,34.19,34.2,34.16,34.19,9500.0,33.3469,33.3566,33.3176,33.3469,9500.0
2006-08-22 14:40:00,34.17,34.2,34.17,34.18,9300.0,33.3274,33.3566,33.3274,33.3371,9300.0
2006-08-22 14:50:00,34.18,34.26,34.18,34.24,16100.0,33.3371,33.4152,33.3371,33.3957,16100.0
2006-08-22 15:00:00,34.23,34.26,34.21,34.23,16700.0,33.3859,33.4152,33.3664,33.3859,16700.0
2006-08-22 15:10:00,34.23,34.23,34.18,34.2,12300.0,33.3859,33.3859,33.3371,33.3566,12300.0
2006-08-22 15:20:00,34.2,34.23,34.16,34.19,12100.0,33.3566,33.3859,33.3176,33.3469,12100.0
2006-08-22 15:30:00,34.19,34.21,34.19,34.2,8300.0,33.3469,33.3664,33.3469,33.3566,8300.0
2006-08-22 15:40:00,34.2,34.21,34.16,34.2,8600.0,33.3566,33.3664,33.3176,33.3566,8600.0
2006-08-22 15:50:00,34.19,34.25,34.17,34.19,20100.0,33.3469,33.4054,33.3274,33.3469,20100.0
2006-08-23 09:30:00,34.08,34.18,34.07,34.18,79600.0,33.2396,33.3371,33.2298,33.3371,79600.0
2006-08-23 09:40:00,34.2,34.32,34.17,34.32,35400.0,33.3566,33.4737,33.3274,33.4737,35400.0
2006-08-23 09:50:00,34.34,34.34,34.19,34.21,6800.0,33.4932,33.4932,33.3469,33.3664,6800.0
2006-08-23 10:00:00,34.22,34.22,34.17,34.17,7300.0,33.3761,33.3761,33.3274,33.3274,7300.0
2006-08-23 10:10:00,34.18,34.18,34.06,34.08,12300.0,33.3371,33.3371,33.2201,33.2396,12300.0
2006-08-23 10:20:00,34.12,34.2,34.11,34.2,9900.0,33.2786,33.3566,33.2689,33.3566,9900.0
2006-08-23 10:30:00,34.19,34.25,34.17,34.24,6400.0,33.3469,33.4054,33.3274,33.3957,6400.0
2006-08-23 10:40:00,34.25,34.27,34.13,34.13,9300.0,33.4054,33.4249,33.2884,33.2884,9300.0
2006-08-23 10:50:00,34.16,34.18,34.11,34.13,7200.0,33.3176,33.3371,33.2689,33.2884,7200.0
2006-08-23 11:00:00,34.15,34.24,34.12,34.16,22300.0,33.3079,33.3957,33.2786,33.3176,22300.0
2006-08-23 11:10:00,34.15,34.16,34.03,34.03,9900.0,33.3079,33.3176,33.1908,33.1908,9900.0
2006-08-23 11:20:00,34.04,34.07,34.03,34.06,4600.0,33.2006,33.2298,33.1908,33.2201,4600.0
2006-08-23 11:30:00,34.06,34.06,34.03,34.05,2900.0,33.2201,33.2201,33.1908,33.2103,2900.0
2006-08-23 11:40:00,34.07,34.15,34.07,34.14,10000.0,33.2298,33.3079,33.2298,33.2981,10000.0
2006-08-23 11:50:00,34.14,34.15,34.1,34.11,6900.0,33.2981,33.3079,33.2591,33.2689,6900.0
2006-08-23 12:00:00,34.12,34.15,34.1,34.15,4700.0,33.2786,33.3079,33.2591,33.3079,4700.0
2006-08-23 12:10:00,34.14,34.16,34.13,34.15,5500.0,33.2981,33.3176,33.2884,33.3079,5500.0
2006-08-23 12:20:00,34.14,34.17,34.12,34.17,9200.0,33.2981,33.3274,33.2786,33.3274,9200.0
2006-08-23 12:30:00,34.16,34.19,34.15,34.16,7500.0,33.3176,33.3469,33.3079,33.3176,7500.0
2006-08-23 12:40:00,34.16,34.25,34.16,34.24,8400.0,33.3176,33.4054,33.3176,33.3957,8400.0
2006-08-23 12:50:00,34.25,34.4,34.25,34.33,38600.0,33.4054,33.5517,33.4054,33.4834,38600.0
2006-08-23 13:00:00,34.32,34.33,34.26,34.27,7800.0,33.4737,33.4834,33.4152,33.4249,7800.0
2006-08-23 13:10:00,34.27,34.27,34.2,34.23,2900.0,33.4249,33.4249,33.3566,33.3859,2900.0
2006-08-23 13:20:00,34.21,34.22,34.19,34.2,2400.0,33.3664,33.3761,33.3469,33.3566,2400.0
2006-08-23 13:30:00,34.19,34.22,34.16,34.21,8300.0,33.3469,33.3761,33.3176,33.3664,8300.0
2006-08-23 13:40:00,34.2,34.23,34.16,34.2,46200.0,33.3566,33.3859,33.3176,33.3566,46200.0
2006-08-23 13:50:00,34.2,34.21,34.19,34.2,6100.0,33.3566,33.3664,33.3469,33.3566,6100.0
2006-08-23 14:00:00,34.2,34.21,34.19,34.19,12400.0,33.3566,33.3664,33.3469,33.3469,12400.0
2006-08-23 14:10:00,34.2,34.22,34.19,34.22,11600.0,33.3566,33.3761,33.3469,33.3761,11600.0
2006-08-23 14:20:00,34.22,34.23,34.19,34.19,10100.0,33.3761,33.3859,33.3469,33.3469,10100.0
2006-08-23 14:30:00,34.19,34.24,34.19,34.2,5300.0,33.3469,33.3957,33.3469,33.3566,5300.0
2006-08-23 14:40:00,34.21,34.22,34.16,34.17,9400.0,33.3664,33.3761,33.3176,33.3274,9400.0
2006-08-23 14:50:00,34.18,34.2,34.12,34.2,10700.0,33.3371,33.3566,33.2786,33.3566,10700.0
2006-08-23 15:00:00,34.2,34.22,34.18,34.22,7900.0,33.3566,33.3761,33.3371,33.3761,7900.0
2006-08-23 15:10:00,34.19,34.24,34.16,34.24,28800.0,33.3469,33.3957,33.3176,33.3957,28800.0
2006-08-23 15:20:00,34.24,34.26,34.21,34.25,178100.0,33.3957,33.4152,33.3664,33.4054,178100.0
2006-08-23 15:30:00,34.27,34.28,34.22,34.23,17300.0,33.4249,33.4347,33.3761,33.3859,17300.0
2006-08-23 15:40:00,34.22,34.38,34.22,34.35,23300.0,33.3761,33.5322,33.3761,33.5029,23300.0
2006-08-23 15:50:00,34.36,34.42,34.29,34.33,16800.0,33.5127,33.5712,33.4444,33.4834,16800.0
2006-08-24 09:30:00,34.4,34.61,34.4,34.5,14900.0,33.5517,33.7565,33.5517,33.6492,14900.0
2006-08-24 09:40:00,34.45,34.45,34.35,34.39,13900.0,33.6005,33.6005,33.5029,33.542,13900.0
2006-08-24 09:50:00,34.37,34.4,34.33,34.37,6700.0,33.5224,33.5517,33.4834,33.5224,6700.0
2006-08-24 10:00:00,34.37,34.37,34.15,34.18,13400.0,33.5224,33.5224,33.3079,33.3371,13400.0
2006-08-24 10:10:00,34.18,34.19,34.05,34.1,17400.0,33.3371,33.3469,33.2103,33.2591,17400.0
2006-08-24 10:20:00,34.1,34.1,33.96,33.96,6200.0,33.2591,33.2591,33.1226,33.1226,6200.0
2006-08-24 10:30:00,33.96,33.96,33.9,33.9,10100.0,33.1226,33.1226,33.064,33.064,10100.0
2006-08-24 10:40:00,33.9,33.98,33.88,33.98,11000.0,33.064,33.1421,33.0445,33.1421,11000.0
2006-08-24 10:50:00,33.98,34.0,33.97,34.0,4000.0,33.1421,33.1616,33.1323,33.1616,4000.0
2006-08-24 11:00:00,33.98,33.98,33.86,33.91,13200.0,33.1421,33.1421,33.025,33.0738,13200.0
2006-08-24 11:10:00,33.91,33.92,33.82,33.83,24900.0,33.0738,33.0835,32.986,32.9958,24900.0
2006-08-24 11:20:00,33.83,33.84,33.75,33.8,14600.0,32.9958,33.0055,32.9177,32.9665,14600.0
2006-08-24 11:30:00,33.8,33.8,33.71,33.73,17800.0,32.9665,32.9665,32.8787,32.8982,17800.0
2006-08-24 11:40:00,33.73,33.73,33.62,33.64,12000.0,32.8982,32.8982,32.7909,32.8104,12000.0
2006-08-24 11:50:00,33.64,33.69,33.64,33.68,4700.0,32.8104,32.8592,32.8104,32.8495,4700.0
2006-08-24 12:00:00,33.67,33.67,33.61,33.64,21400.0,32.8397,32.8397,32.7812,32.8104,21400.0
2006-08-24 12:10:00,33.63,33.68,33.63,33.68,16800.0,32.8007,32.8495,32.8007,32.8495,16800.0
2006-08-24 12:20:00,33.68,33.69,33.65,33.65,4100.0,32.8495,32.8592,32.8202,32.8202,4100.0
2006-08-24 12:30:00,33.65,33.66,33.61,33.62,10900.0,32.8202,32.83,32.7812,32.7909,10900.0
2006-08-24 12:40:00,33.64,33.64,33.59,33.59,4700.0,32.8104,32.8104,32.7617,32.7617,4700.0
2006-08-24 12:50:00,33.58,33.58,33.51,33.52,6500.0,32.7519,32.7519,32.6837,32.6934,6500.0
2006-08-24 13:00:00,33.51,33.55,33.5,33.53,5700.0,32.6837,32.7227,32.6739,32.7032,5700.0
2006-08-24 13:10:00,33.52,33.57,33.52,33.57,10700.0,32.6934,32.7422,32.6934,32.7422,10700.0
2006-08-24 13:20:00,33.57,33.59,33.57,33.58,10400.0,32.7422,32.7617,32.7422,32.7519,10400.0
2006-08-24 13:30:00,33.58,33.59,33.56,33.59,9500.0,32.7519,32.7617,32.7324,32.7617,9500.0
2006-08-24 13:40:00,33.59,33.59,33.55,33.56,9200.0,32.7617,32.7617,32.7227,32.7324,9200.0
2006-08-24 13:50:00,33.56,33.63,33.56,33.63,15300.0,32.7324,32.8007,32.7324,32.8007,15300.0
2006-08-24 14:00:00,33.63,33.69,33.61,33.68,11400.0,32.8007,32.8592,32.7812,32.8495,11400.0
2006-08-24 14:10:00,33.69,33.71,33.67,33.7,20100.0,32.8592,32.8787,32.8397,32.869,20100.0
2006-08-24 14:20:00,33.7,33.74,33.65,33.68,21600.0,32.869,32.908,32.8202,32.8495,21600.0
2006-08-24 14:30:00,33.65,33.73,33.65,33.71,5200.0,32.8202,32.8982,32.8202,32.8787,5200.0
2006-08-24 14:40:00,33.71,33.71,33.65,33.69,9700.0,32.8787,32.8787,32.8202,32.8592,9700.0
2006-08-24 14:50:00,33.68,33.79,33.68,33.78,28000.0,32.8495,32.9568,32.8495,32.947,28000.0
2006-08-24 15:00:00,33.77,33.79,33.72,33.72,8200.0,32.9372,32.9568,32.8885,32.8885,8200.0
2006-08-24 15:10:00,33.72,33.77,33.7,33.77,35900.0,32.8885,32.9372,32.869,32.9372,35900.0
2006-08-24 15:20:00,33.76,33.77,33.75,33.75,12500.0,32.9275,32.9372,32.9177,32.9177,12500.0
2006-08-24 15:30:00,33.75,33.79,33.74,33.76,17000.0,32.9177,32.9568,32.908,32.9275,17000.0
2006-08-24 15:40:00,33.75,33.77,33.6,33.61,27700.0,32.9177,32.9372,32.7714,32.7812,27700.0
2006-08-24 15:50:00,33.61,33.66,33.6,33.63,35800.0,32.7812,32.83,32.7714,32.8007,35800.0
2006-08-25 09:30:00,33.6,33.65,33.51,33.58,6900.0,32.7714,32.8202,32.6837,32.7519,6900.0
2006-08-25 09:40:00,33.54,33.57,33.41,33.46,23900.0,32.7129,32.7422,32.5861,32.6349,23900.0
2006-08-25 09:50:00,33.44,33.53,33.44,33.5,17000.0,32.6154,32.7032,32.6154,32.6739,17000.0
2006-08-25 10:00:00,33.51,33.71,33.5,33.7,9200.0,32.6837,32.8787,32.6739,32.869,9200.0
2006-08-25 10:10:00,33.73,33.76,33.72,33.72,2800.0,32.8982,32.9275,32.8885,32.8885,2800.0
2006-08-25 10:20:00,33.71,33.76,33.68,33.69,10800.0,32.8787,32.9275,32.8495,32.8592,10800.0
2006-08-25 10:30:00,33.68,33.7,33.65,33.65,9900.0,32.8495,32.869,32.8202,32.8202,9900.0
2006-08-25 10:40:00,33.63,33.67,33.61,33.63,6900.0,32.8007,32.8397,32.7812,32.8007,6900.0
2006-08-25 10:50:00,33.63,33.69,33.62,33.64,5900.0,32.8007,32.8592,32.7909,32.8104,5900.0
2006-08-25 11:00:00,33.63,33.63,33.53,33.53,11500.0,32.8007,32.8007,32.7032,32.7032,11500.0
2006-08-25 11:10:00,33.53,33.6,33.49,33.58,8700.0,32.7032,32.7714,32.6641,32.7519,8700.0
2006-08-25 11:20:00,33.56,33.56,33.5,33.56,5100.0,32.7324,32.7324,32.6739,32.7324,5100.0
2006-08-25 11:30:00,33.52,33.54,33.5,33.54,6300.0,32.6934,32.7129,32.6739,32.7129,6300.0
2006-08-25 11:40:00,33.54,33.58,33.53,33.57,4500.0,32.7129,32.7519,32.7032,32.7422,4500.0
2006-08-25 11:50:00,33.56,33.57,33.52,33.54,6600.0,32.7324,32.7422,32.6934,32.7129,6600.0
2006-08-25 12:00:00,33.54,33.55,33.51,33.51,5700.0,32.7129,32.7227,32.6837,32.6837,5700.0
2006-08-25 12:10:00,33.53,33.53,33.49,33.49,3200.0,32.7032,32.7032,32.6641,32.6641,3200.0
2006-08-25 12:20:00,33.48,33.54,33.47,33.53,5700.0,32.6544,32.7129,32.6446,32.7032,5700.0
2006-08-25 12:30:00,33.53,33.57,33.5,33.52,30100.0,32.7032,32.7422,32.6739,32.6934,30100.0
2006-08-25 12:40:00,33.51,33.57,33.51,33.53,7800.0,32.6837,32.7422,32.6837,32.7032,7800.0
2006-08-25 12:50:00,33.53,33.56,33.5,33.56,3100.0,32.7032,32.7324,32.6739,32.7324,3100.0
2006-08-25 13:00:00,33.56,33.6,33.54,33.56,5200.0,32.7324,32.7714,32.7129,32.7324,5200.0
2006-08-25 13:10:00,33.56,33.59,33.55,33.56,8900.0,32.7324,32.7617,32.7227,32.7324,8900.0
2006-08-25 13:20:00,33.57,33.6,33.57,33.58,5100.0,32.7422,32.7714,32.7422,32.7519,5100.0
2006-08-25 13:30:00,33.58,33.65,33.57,33.61,8800.0,32.7519,32.8202,32.7422,32.7812,8800.0
2006-08-25 13:40:00,33.6,33.63,33.59,33.61,6300.0,32.7714,32.8007,32.7617,32.7812,6300.0
2006-08-25 13:50:00,33.61,33.68,33.61,33.68,6000.0,32.7812,32.8495,32.7812,32.8495,6000.0
2006-08-25 14:00:00,33.67,33.75,33.67,33.74,6500.0,32.8397,32.9177,32.8397,32.908,6500.0
2006-08-25 14:10:00,33.74,33.74,33.7,33.74,8800.0,32.908,32.908,32.869,32.908,8800.0
2006-08-25 14:20:00,33.74,33.79,33.74,33.78,8800.0,32.908,32.9568,32.908,32.947,8800.0
2006-08-25 14:30:00,33.76,33.85,33.76,33.76,11700.0,32.9275,33.0153,32.9275,32.9275,11700.0
2006-08-25 14:40:00,33.77,33.77,33.7,33.71,6400.0,32.9372,32.9372,32.869,32.8787,6400.0
2006-08-25 14:50:00,33.72,33.73,33.7,33.72,5100.0,32.8885,32.8982,32.869,32.8885,5100.0
2006-08-25 15:00:00,33.73,33.75,33.7,33.72,4300.0,32.8982,32.9177,32.869,32.8885,4300.0
2006-08-25 15:10:00,33.71,33.77,33.71,33.73,6300.0,32.8787,32.9372,32.8787,32.8982,6300.0
2006-08-25 15:20:00,33.74,33.76,33.72,33.73,6300.0,32.908,32.9275,32.8885,32.8982,6300.0
2006-08-25 15:30:00,33.72,33.76,33.72,33.72,9100.0,32.8885,32.9275,32.8885,32.8885,9100.0
2006-08-25 15:40:00,33.72,33.76,33.7,33.74,12800.0,32.8885,32.9275,32.869,32.908,12800.0
2006-08-25 15:50:00,33.74,33.76,33.7,33.71,15100.0,32.908,32.9275,32.869,32.8787,15100.0
2006-08-28 09:30:00,33.69,33.85,33.66,33.85,15400.0,32.8592,33.0153,32.83,33.0153,15400.0
2006-08-28 09:40:00,33.83,33.83,33.7,33.71,6000.0,32.9958,32.9958,32.869,32.8787,6000.0
2006-08-28 09:50:00,33.71,33.71,33.55,33.56,11200.0,32.8787,32.8787,32.7227,32.7324,11200.0
2006-08-28 10:00:00,33.56,33.64,33.53,33.56,9700.0,32.7324,32.8104,32.7032,32.7324,9700.0
2006-08-28 10:10:00,33.56,33.64,33.56,33.62,7700.0,32.7324,32.8104,32.7324,32.7909,7700.0
2006-08-28 10:20:00,33.62,33.68,33.62,33.68,10700.0,32.7909,32.8495,32.7909,32.8495,10700.0
2006-08-28 10:30:00,33.69,33.85,33.69,33.83,11800.0,32.8592,33.0153,32.8592,32.9958,11800.0
2006-08-28 10:40:00,33.82,33.87,33.81,33.84,5100.0,32.986,33.0348,32.9763,33.0055,5100.0
2006-08-28 10:50:00,33.85,33.86,33.8,33.84,7700.0,33.0153,33.025,32.9665,33.0055,7700.0
2006-08-28 11:00:00,33.85,33.85,33.78,33.79,5900.0,33.0153,33.0153,32.947,32.9568,5900.0
2006-08-28 11:10:00,33.79,33.82,33.75,33.75,5600.0,32.9568,32.986,32.9177,32.9177,5600.0
2006-08-28 11:20:00,33.75,33.77,33.72,33.74,5400.0,32.9177,32.9372,32.8885,32.908,5400.0
2006-08-28 11:30:00,33.73,33.75,33.7,33.73,4500.0,32.8982,32.9177,32.869,32.8982,4500.0
2006-08-28 11:40:00,33.72,33.73,33.71,33.72,3100.0,32.8885,32.8982,32.8787,32.8885,3100.0
2006-08-28 11:50:00,33.74,33.82,33.74,33.76,8200.0,32.908,32.986,32.908,32.9275,8200.0
2006-08-28 12:00:00,33.78,33.78,33.7,33.72,19900.0,32.947,32.947,32.869,32.8885,19900.0
2006-08-28 12:10:00,33.71,33.71,33.65,33.66,16200.0,32.8787,32.8787,32.8202,32.83,16200.0
2006-08-28 12:20:00,33.66,33.68,33.65,33.67,4600.0,32.83,32.8495,32.8202,32.8397,4600.0
2006-08-28 12:30:00,33.65,33.66,33.61,33.63,11900.0,32.8202,32.83,32.7812,32.8007,11900.0
2006-08-28 12:40:00,33.62,33.63,33.6,33.6,12100.0,32.7909,32.8007,32.7714,32.7714,12100.0
2006-08-28 12:50:00,33.61,33.62,33.6,33.62,4300.0,32.7812,32.7909,32.7714,32.7909,4300.0
2006-08-28 13:00:00,33.61,33.62,33.59,33.59,15000.0,32.7812,32.7909,32.7617,32.7617,15000.0
2006-08-28 13:10:00,33.61,33.64,33.61,33.64,6500.0,32.7812,32.8104,32.7812,32.8104,6500.0
2006-08-28 13:20:00,33.62,33.64,33.62,33.63,4900.0,32.7909,32.8104,32.7909,32.8007,4900.0
2006-08-28 13:30:00,33.62,33.66,33.6,33.64,8200.0,32.7909,32.83,32.7714,32.8104,8200.0
2006-08-28 13:40:00,33.66,33.74,33.65,33.74,6900.0,32.83,32.908,32.8202,32.908,6900.0
2006-08-28 13:50:00,33.73,33.77,33.73,33.77,6000.0,32.8982,32.9372,32.8982,32.9372,6000.0
2006-08-28 14:00:00,33.77,33.83,33.76,33.76,7000.0,32.9372,32.9958,32.9275,32.9275,7000.0
2006-08-28 14:10:00,33.76,33.76,33.7,33.7,8200.0,32.9275,32.9275,32.869,32.869,8200.0
2006-08-28 14:20:00,33.72,33.75,33.7,33.72,3100.0,32.8885,32.9177,32.869,32.8885,3100.0
2006-08-28 14:30:00,33.72,33.73,33.66,33.66,10600.0,32.8885,32.8982,32.83,32.83,10600.0
2006-08-28 14:40:00,33.67,33.67,33.55,33.55,13200.0,32.8397,32.8397,32.7227,32.7227,13200.0
2006-08-28 14:50:00,33.55,33.61,33.53,33.6,19500.0,32.7227,32.7812,32.7032,32.7714,19500.0
2006-08-28 15:00:00,33.6,33.64,33.6,33.64,10000.0,32.7714,32.8104,32.7714,32.8104,10000.0
2006-08-28 15:10:00,33.64,33.76,33.64,33.76,4800.0,32.8104,32.9275,32.8104,32.9275,4800.0
2006-08-28 15:20:00,33.76,33.78,33.72,33.77,7600.0,32.9275,32.947,32.8885,32.9372,7600.0
2006-08-28 15:30:00,33.78,33.82,33.77,33.78,15600.0,32.947,32.986,32.9372,32.947,15600.0
2006-08-28 15:40:00,33.79,33.83,33.78,33.8,12800.0,32.9568,32.9958,32.947,32.9665,12800.0
2006-08-28 15:50:00,33.79,33.79,33.76,33.79,15300.0,32.9568,32.9568,32.9275,32.9568,15300.0
2006-08-29 09:30:00,33.94,34.1,33.81,33.92,43800.0,33.1031,33.2591,32.9763,33.0835,43800.0
2006-08-29 09:40:00,33.91,34.14,33.91,34.14,14100.0,33.0738,33.2981,33.0738,33.2981,14100.0
2006-08-29 09:50:00,34.13,34.21,34.12,34.21,13300.0,33.2884,33.3664,33.2786,33.3664,13300.0
2006-08-29 10:00:00,34.18,34.18,34.08,34.08,10300.0,33.3371,33.3371,33.2396,33.2396,10300.0
2006-08-29 10:10:00,34.07,34.09,33.92,33.94,15100.0,33.2298,33.2494,33.0835,33.1031,15100.0
2006-08-29 10:20:00,33.94,33.96,33.85,33.89,24300.0,33.1031,33.1226,33.0153,33.0543,24300.0
2006-08-29 10:30:00,33.89,33.97,33.88,33.94,22000.0,33.0543,33.1323,33.0445,33.1031,22000.0
2006-08-29 10:40:00,33.95,33.97,33.91,33.93,10400.0,33.1128,33.1323,33.0738,33.0933,10400.0
2006-08-29 10:50:00,33.93,33.96,33.9,33.95,7400.0,33.0933,33.1226,33.064,33.1128,7400.0
2006-08-29 11:00:00,33.93,33.96,33.9,33.95,22200.0,33.0933,33.1226,33.064,33.1128,22200.0
2006-08-29 11:10:00,33.95,33.99,33.95,33.95,17200.0,33.1128,33.1518,33.1128,33.1128,17200.0
2006-08-29 11:20:00,33.96,34.0,33.95,33.98,33800.0,33.1226,33.1616,33.1128,33.1421,33800.0
2006-08-29 11:30:00,33.96,33.97,33.95,33.95,15400.0,33.1226,33.1323,33.1128,33.1128,15400.0
2006-08-29 11:40:00,33.95,33.98,33.95,33.95,15700.0,33.1128,33.1421,33.1128,33.1128,15700.0
2006-08-29 11:50:00,33.95,33.97,33.95,33.96,6200.0,33.1128,33.1323,33.1128,33.1226,6200.0
2006-08-29 12:00:00,33.96,33.97,33.95,33.95,13200.0,33.1226,33.1323,33.1128,33.1128,13200.0
2006-08-29 12:10:00,33.96,33.98,33.95,33.96,12500.0,33.1226,33.1421,33.1128,33.1226,12500.0
2006-08-29 12:20:00,33.98,33.98,33.96,33.97,6300.0,33.1421,33.1421,33.1226,33.1323,6300.0
2006-08-29 12:30:00,33.97,34.04,33.96,34.04,33000.0,33.1323,33.2006,33.1226,33.2006,33000.0
2006-08-29 12:40:00,34.02,34.04,33.98,33.99,25900.0,33.1811,33.2006,33.1421,33.1518,25900.0
2006-08-29 12:50:00,33.99,34.02,33.97,34.02,15100.0,33.1518,33.1811,33.1323,33.1811,15100.0
2006-08-29 13:00:00,34.01,34.02,34.0,34.01,3200.0,33.1713,33.1811,33.1616,33.1713,3200.0
2006-08-29 13:10:00,34.02,34.04,34.0,34.0,6700.0,33.1811,33.2006,33.1616,33.1616,6700.0
2006-08-29 13:20:00,34.01,34.03,34.0,34.01,5200.0,33.1713,33.1908,33.1616,33.1713,5200.0
2006-08-29 13:30:00,34.01,34.02,34.0,34.01,3700.0,33.1713,33.1811,33.1616,33.1713,3700.0
2006-08-29 13:40:00,34.02,34.03,34.0,34.0,4400.0,33.1811,33.1908,33.1616,33.1616,4400.0
2006-08-29 13:50:00,34.02,34.02,34.0,34.0,3200.0,33.1811,33.1811,33.1616,33.1616,3200.0
2006-08-29 14:00:00,34.0,34.09,33.99,34.02,29700.0,33.1616,33.2494,33.1518,33.1811,29700.0
2006-08-29 14:10:00,34.04,34.16,34.03,34.14,14700.0,33.2006,33.3176,33.1908,33.2981,14700.0
2006-08-29 14:20:00,34.14,34.16,34.02,34.04,22100.0,33.2981,33.3176,33.1811,33.2006,22100.0
2006-08-29 14:30:00,34.03,34.08,34.03,34.08,20500.0,33.1908,33.2396,33.1908,33.2396,20500.0
2006-08-29 14:40:00,34.08,34.08,34.03,34.05,16800.0,33.2396,33.2396,33.1908,33.2103,16800.0
2006-08-29 14:50:00,34.05,34.07,34.01,34.07,26800.0,33.2103,33.2298,33.1713,33.2298,26800.0
2006-08-29 15:00:00,34.05,34.07,34.0,34.05,63700.0,33.2103,33.2298,33.1616,33.2103,63700.0
2006-08-29 15:10:00,34.05,34.06,34.02,34.06,23100.0,33.2103,33.2201,33.1811,33.2201,23100.0
2006-08-29 15:20:00,34.06,34.12,34.05,34.11,17100.0,33.2201,33.2786,33.2103,33.2689,17100.0
2006-08-29 15:30:00,34.12,34.14,34.06,34.11,31300.0,33.2786,33.2981,33.2201,33.2689,31300.0
2006-08-29 15:40:00,34.1,34.11,34.08,34.09,29400.0,33.2591,33.2689,33.2396,33.2494,29400.0
2006-08-29 15:50:00,34.1,34.27,34.09,34.22,49100.0,33.2591,33.4249,33.2494,33.3761,49100.0
2006-08-30 09:30:00,34.23,34.69,34.23,34.69,16700.0,33.3859,33.8346,33.3859,33.8346,16700.0
2006-08-30 09:40:00,34.68,34.86,34.53,34.86,54000.0,33.8248,34.0004,33.6785,34.0004,54000.0
2006-08-30 09:50:00,34.88,34.97,34.79,34.96,37100.0,34.0199,34.1077,33.9321,34.0979,37100.0
2006-08-30 10:00:00,34.96,35.92,34.96,35.92,60800.0,34.0979,35.0342,34.0979,35.0342,60800.0
2006-08-30 10:10:00,35.89,35.97,35.5,35.64,94500.0,35.005,35.083,34.6246,34.7611,94500.0
2006-08-30 10:20:00,35.63,35.85,35.56,35.65,61200.0,34.7514,34.966,34.6831,34.7709,61200.0
2006-08-30 10:30:00,35.64,35.74,35.53,35.6,40600.0,34.7611,34.8587,34.6538,34.7221,40600.0
2006-08-30 10:40:00,35.63,35.66,35.6,35.63,18000.0,34.7514,34.7806,34.7221,34.7514,18000.0
2006-08-30 10:50:00,35.64,35.64,35.55,35.6,17300.0,34.7611,34.7611,34.6733,34.7221,17300.0
2006-08-30 11:00:00,35.61,35.62,35.56,35.62,16300.0,34.7319,34.7416,34.6831,34.7416,16300.0
2006-08-30 11:10:00,35.62,35.63,35.51,35.61,19200.0,34.7416,34.7514,34.6343,34.7319,19200.0
2006-08-30 11:20:00,35.61,35.67,35.6,35.65,11600.0,34.7319,34.7904,34.7221,34.7709,11600.0
2006-08-30 11:30:00,35.64,35.64,35.53,35.57,16300.0,34.7611,34.7611,34.6538,34.6929,16300.0
2006-08-30 11:40:00,35.54,35.55,35.51,35.55,13100.0,34.6636,34.6733,34.6343,34.6733,13100.0
2006-08-30 11:50:00,35.54,35.54,35.51,35.51,13900.0,34.6636,34.6636,34.6343,34.6343,13900.0
2006-08-30 12:00:00,35.51,35.54,35.49,35.53,11400.0,34.6343,34.6636,34.6148,34.6538,11400.0
2006-08-30 12:10:00,35.53,35.53,35.5,35.5,23000.0,34.6538,34.6538,34.6246,34.6246,23000.0
2006-08-30 12:20:00,35.5,35.54,35.5,35.53,12900.0,34.6246,34.6636,34.6246,34.6538,12900.0
2006-08-30 12:30:00,35.53,35.67,35.53,35.67,27500.0,34.6538,34.7904,34.6538,34.7904,27500.0
2006-08-30 12:40:00,35.66,35.74,35.66,35.74,17400.0,34.7806,34.8587,34.7806,34.8587,17400.0
2006-08-30 12:50:00,35.73,35.82,35.67,35.82,34000.0,34.8489,34.9367,34.7904,34.9367,34000.0
2006-08-30 13:00:00,35.82,35.86,35.73,35.78,18500.0,34.9367,34.9757,34.8489,34.8977,18500.0
2006-08-30 13:10:00,35.77,35.8,35.73,35.78,11000.0,34.8879,34.9172,34.8489,34.8977,11000.0
2006-08-30 13:20:00,35.77,35.78,35.7,35.71,18200.0,34.8879,34.8977,34.8197,34.8294,18200.0
2006-08-30 13:30:00,35.71,35.81,35.71,35.78,28400.0,34.8294,34.9269,34.8294,34.8977,28400.0
2006-08-30 13:40:00,35.77,35.77,35.6,35.64,17300.0,34.8879,34.8879,34.7221,34.7611,17300.0
2006-08-30 13:50:00,35.62,35.64,35.56,35.6,28700.0,34.7416,34.7611,34.6831,34.7221,28700.0
2006-08-30 14:00:00,35.6,35.62,35.6,35.6,24300.0,34.7221,34.7416,34.7221,34.7221,24300.0
2006-08-30 14:10:00,35.6,35.6,35.52,35.58,14900.0,34.7221,34.7221,34.6441,34.7026,14900.0
2006-08-30 14:20:00,35.58,35.62,35.52,35.61,33600.0,34.7026,34.7416,34.6441,34.7319,33600.0
2006-08-30 14:30:00,35.62,35.62,35.54,35.55,27400.0,34.7416,34.7416,34.6636,34.6733,27400.0
2006-08-30 14:40:00,35.55,35.61,35.55,35.61,26300.0,34.6733,34.7319,34.6733,34.7319,26300.0
2006-08-30 14:50:00,35.61,35.62,35.52,35.52,30900.0,34.7319,34.7416,34.6441,34.6441,30900.0
2006-08-30 15:00:00,35.52,35.54,35.45,35.51,25600.0,34.6441,34.6636,34.5758,34.6343,25600.0
2006-08-30 15:10:00,35.5,35.5,35.41,35.48,23500.0,34.6246,34.6246,34.5368,34.6051,23500.0
2006-08-30 15:20:00,35.48,35.61,35.46,35.61,31300.0,34.6051,34.7319,34.5856,34.7319,31300.0
2006-08-30 15:30:00,35.61,35.68,35.6,35.61,43100.0,34.7319,34.8001,34.7221,34.7319,43100.0
2006-08-30 15:40:00,35.61,35.62,35.41,35.43,33900.0,34.7319,34.7416,34.5368,34.5563,33900.0
2006-08-30 15:50:00,35.43,35.44,35.39,35.41,65300.0,34.5563,34.5661,34.5173,34.5368,65300.0
2006-08-31 09:30:00,35.39,35.42,35.02,35.18,22300.0,34.5173,34.5466,34.1564,34.3125,22300.0
2006-08-31 09:40:00,35.15,35.32,35.1,35.12,11300.0,34.2832,34.449,34.2344,34.254,11300.0
2006-08-31 09:50:00,35.15,35.22,35.09,35.16,14100.0,34.2832,34.3515,34.2247,34.293,14100.0
2006-08-31 10:00:00,35.18,35.41,35.13,35.3,24200.0,34.3125,34.5368,34.2637,34.4295,24200.0
2006-08-31 10:10:00,35.31,35.31,35.2,35.29,17600.0,34.4393,34.4393,34.332,34.4198,17600.0
2006-08-31 10:20:00,35.3,35.36,35.24,35.28,11700.0,34.4295,34.488,34.371,34.41,11700.0
2006-08-31 10:30:00,35.25,35.26,35.18,35.19,8000.0,34.3807,34.3905,34.3125,34.3222,8000.0
2006-08-31 10:40:00,35.18,35.19,35.13,35.13,9400.0,34.3125,34.3222,34.2637,34.2637,9400.0
2006-08-31 10:50:00,35.13,35.19,35.13,35.16,7600.0,34.2637,34.3222,34.2637,34.293,7600.0
2006-08-31 11:00:00,35.15,35.15,35.08,35.11,11900.0,34.2832,34.2832,34.2149,34.2442,11900.0
2006-08-31 11:10:00,35.1,35.12,35.08,35.11,12800.0,34.2344,34.254,34.2149,34.2442,12800.0
2006-08-31 11:20:00,35.11,35.14,35.1,35.1,13000.0,34.2442,34.2735,34.2344,34.2344,13000.0
2006-08-31 11:30:00,35.12,35.15,35.1,35.13,12600.0,34.254,34.2832,34.2344,34.2637,12600.0
2006-08-31 11:40:00,35.14,35.14,35.13,35.13,7300.0,34.2735,34.2735,34.2637,34.2637,7300.0
2006-08-31 11:50:00,35.14,35.15,35.12,35.13,5500.0,34.2735,34.2832,34.254,34.2637,5500.0
2006-08-31 12:00:00,35.13,35.16,35.1,35.13,31100.0,34.2637,34.293,34.2344,34.2637,31100.0
2006-08-31 12:10:00,35.12,35.12,35.1,35.1,18400.0,34.254,34.254,34.2344,34.2344,18400.0
2006-08-31 12:20:00,35.11,35.11,35.1,35.1,15500.0,34.2442,34.2442,34.2344,34.2344,15500.0
2006-08-31 12:30:00,35.11,35.11,35.1,35.11,8700.0,34.2442,34.2442,34.2344,34.2442,8700.0
2006-08-31 12:40:00,35.1,35.12,35.1,35.12,8800.0,34.2344,34.254,34.2344,34.254,8800.0
2006-08-31 12:50:00,35.12,35.13,35.11,35.11,7600.0,34.254,34.2637,34.2442,34.2442,7600.0
2006-08-31 13:00:00,35.12,35.13,35.1,35.1,9800.0,34.254,34.2637,34.2344,34.2344,9800.0
2006-08-31 13:10:00,35.1,35.14,35.1,35.12,14200.0,34.2344,34.2735,34.2344,34.254,14200.0
2006-08-31 13:20:00,35.12,35.13,35.1,35.11,7700.0,34.254,34.2637,34.2344,34.2442,7700.0
2006-08-31 13:30:00,35.13,35.13,35.1,35.1,19500.0,34.2637,34.2637,34.2344,34.2344,19500.0
2006-08-31 13:40:00,35.11,35.11,35.1,35.11,11200.0,34.2442,34.2442,34.2344,34.2442,11200.0
2006-08-31 13:50:00,35.11,35.16,35.1,35.14,8200.0,34.2442,34.293,34.2344,34.2735,8200.0
2006-08-31 14:00:00,35.14,35.17,35.13,35.16,9700.0,34.2735,34.3027,34.2637,34.293,9700.0
2006-08-31 14:10:00,35.16,35.17,35.15,35.15,12000.0,34.293,34.3027,34.2832,34.2832,12000.0
2006-08-31 14:20:00,35.15,35.18,35.15,35.17,12000.0,34.2832,34.3125,34.2832,34.3027,12000.0
2006-08-31 14:30:00,35.17,35.17,35.15,35.16,14500.0,34.3027,34.3027,34.2832,34.293,14500.0
2006-08-31 14:40:00,35.17,35.2,35.15,35.2,11700.0,34.3027,34.332,34.2832,34.332,11700.0
2006-08-31 14:50:00,35.19,35.21,35.19,35.2,11000.0,34.3222,34.3417,34.3222,34.332,11000.0
2006-08-31 15:00:00,35.21,35.21,35.17,35.17,34800.0,34.3417,34.3417,34.3027,34.3027,34800.0
2006-08-31 15:10:00,35.18,35.22,35.17,35.21,13900.0,34.3125,34.3515,34.3027,34.3417,13900.0
2006-08-31 15:20:00,35.2,35.21,35.19,35.2,15700.0,34.332,34.3417,34.3222,34.332,15700.0
2006-08-31 15:30:00,35.19,35.19,35.15,35.17,20000.0,34.3222,34.3222,34.2832,34.3027,20000.0
2006-08-31 15:40:00,35.16,35.17,35.03,35.03,23300.0,34.293,34.3027,34.1662,34.1662,23300.0
2006-08-31 15:50:00,35.03,35.07,35.0,35.0,35200.0,34.1662,34.2052,34.1369,34.1369,35200.0
2006-09-01 09:30:00,35.0,35.35,35.0,35.33,28500.0,34.1369,34.4783,34.1369,34.4588,28500.0
2006-09-01 09:40:00,35.34,35.46,35.3,35.38,19000.0,34.4685,34.5856,34.4295,34.5075,19000.0
2006-09-01 09:50:00,35.38,35.43,35.3,35.43,5500.0,34.5075,34.5563,34.4295,34.5563,5500.0
2006-09-01 10:00:00,35.42,35.42,35.32,35.38,12500.0,34.5466,34.5466,34.449,34.5075,12500.0
2006-09-01 10:10:00,35.39,35.39,35.3,35.33,8300.0,34.5173,34.5173,34.4295,34.4588,8300.0
2006-09-01 10:20:00,35.34,35.35,35.3,35.34,8700.0,34.4685,34.4783,34.4295,34.4685,8700.0
2006-09-01 10:30:00,35.32,35.35,35.3,35.32,4600.0,34.449,34.4783,34.4295,34.449,4600.0
2006-09-01 10:40:00,35.31,35.38,35.3,35.38,8800.0,34.4393,34.5075,34.4295,34.5075,8800.0
2006-09-01 10:50:00,35.39,35.44,35.37,35.44,12500.0,34.5173,34.5661,34.4978,34.5661,12500.0
2006-09-01 11:00:00,35.42,35.54,35.42,35.51,21200.0,34.5466,34.6636,34.5466,34.6343,21200.0
2006-09-01 11:10:00,35.52,35.54,35.5,35.5,11100.0,34.6441,34.6636,34.6246,34.6246,11100.0
2006-09-01 11:20:00,35.5,35.58,35.5,35.57,16800.0,34.6246,34.7026,34.6246,34.6929,16800.0
2006-09-01 11:30:00,35.56,35.57,35.51,35.51,6400.0,34.6831,34.6929,34.6343,34.6343,6400.0
2006-09-01 11:40:00,35.5,35.54,35.5,35.53,3600.0,34.6246,34.6636,34.6246,34.6538,3600.0
2006-09-01 11:50:00,35.52,35.55,35.52,35.55,7000.0,34.6441,34.6733,34.6441,34.6733,7000.0
2006-09-01 12:00:00,35.53,35.53,35.48,35.48,5300.0,34.6538,34.6538,34.6051,34.6051,5300.0
2006-09-01 12:10:00,35.46,35.51,35.46,35.51,4300.0,34.5856,34.6343,34.5856,34.6343,4300.0
2006-09-01 12:20:00,35.5,35.54,35.5,35.53,3700.0,34.6246,34.6636,34.6246,34.6538,3700.0
2006-09-01 12:30:00,35.53,35.58,35.52,35.57,9700.0,34.6538,34.7026,34.6441,34.6929,9700.0
2006-09-01 12:40:00,35.55,35.56,35.55,35.55,2900.0,34.6733,34.6831,34.6733,34.6733,2900.0
2006-09-01 12:50:00,35.55,35.58,35.55,35.58,4500.0,34.6733,34.7026,34.6733,34.7026,4500.0
2006-09-01 13:00:00,35.57,35.61,35.57,35.58,8200.0,34.6929,34.7319,34.6929,34.7026,8200.0
2006-09-01 13:10:00,35.58,35.58,35.55,35.56,5100.0,34.7026,34.7026,34.6733,34.6831,5100.0
2006-09-01 13:20:00,35.55,35.58,35.55,35.57,3200.0,34.6733,34.7026,34.6733,34.6929,3200.0
2006-09-01 13:30:00,35.57,35.64,35.57,35.63,8300.0,34.6929,34.7611,34.6929,34.7514,8300.0
2006-09-01 13:40:00,35.64,35.68,35.62,35.66,16500.0,34.7611,34.8001,34.7416,34.7806,16500.0
2006-09-01 13:50:00,35.67,35.77,35.66,35.76,21000.0,34.7904,34.8879,34.7806,34.8782,21000.0
2006-09-01 14:00:00,35.78,35.81,35.76,35.8,27300.0,34.8977,34.9269,34.8782,34.9172,27300.0
2006-09-01 14:10:00,35.79,35.79,35.7,35.73,11200.0,34.9074,34.9074,34.8197,34.8489,11200.0
2006-09-01 14:20:00,35.73,35.75,35.69,35.69,25000.0,34.8489,34.8684,34.8099,34.8099,25000.0
2006-09-01 14:30:00,35.68,35.7,35.54,35.6,25800.0,34.8001,34.8197,34.6636,34.7221,25800.0
2006-09-01 14:40:00,35.61,35.61,35.55,35.58,9100.0,34.7319,34.7319,34.6733,34.7026,9100.0
2006-09-01 14:50:00,35.58,35.58,35.54,35.55,6800.0,34.7026,34.7026,34.6636,34.6733,6800.0
2006-09-01 15:00:00,35.55,35.57,35.55,35.56,11600.0,34.6733,34.6929,34.6733,34.6831,11600.0
2006-09-01 15:10:00,35.56,35.6,35.55,35.58,12000.0,34.6831,34.7221,34.6733,34.7026,12000.0
2006-09-01 15:20:00,35.58,35.61,35.58,35.61,14400.0,34.7026,34.7319,34.7026,34.7319,14400.0
2006-09-01 15:30:00,35.61,35.61,35.57,35.6,7300.0,34.7319,34.7319,34.6929,34.7221,7300.0
2006-09-01 15:40:00,35.6,35.61,35.58,35.6,38300.0,34.7221,34.7319,34.7026,34.7221,38300.0
2006-09-01 15:50:00,35.6,35.6,35.53,35.55,13900.0,34.7221,34.7221,34.6538,34.6733,13900.0
2006-09-05 09:30:00,35.56,35.56,35.47,35.48,6200.0,34.6831,34.6831,34.5953,34.6051,6200.0
2006-09-05 09:40:00,35.45,35.57,35.19,35.45,18500.0,34.5758,34.6929,34.3222,34.5758,18500.0
2006-09-05 09:50:00,35.49,35.5,35.45,35.48,6200.0,34.6148,34.6246,34.5758,34.6051,6200.0
2006-09-05 10:00:00,35.46,35.54,35.41,35.5,11700.0,34.5856,34.6636,34.5368,34.6246,11700.0
2006-09-05 10:10:00,35.52,35.56,35.47,35.5,14800.0,34.6441,34.6831,34.5953,34.6246,14800.0
2006-09-05 10:20:00,35.52,35.52,35.39,35.42,11000.0,34.6441,34.6441,34.5173,34.5466,11000.0
2006-09-05 10:30:00,35.41,35.41,35.31,35.31,10200.0,34.5368,34.5368,34.4393,34.4393,10200.0
2006-09-05 10:40:00,35.32,35.32,35.25,35.31,6700.0,34.449,34.449,34.3807,34.4393,6700.0
2006-09-05 10:50:00,35.31,35.31,35.24,35.27,5700.0,34.4393,34.4393,34.371,34.4003,5700.0
2006-09-05 11:00:00,35.28,35.3,35.21,35.26,7900.0,34.41,34.4295,34.3417,34.3905,7900.0
2006-09-05 11:10:00,35.27,35.31,35.25,35.3,11100.0,34.4003,34.4393,34.3807,34.4295,11100.0
2006-09-05 11:20:00,35.31,35.39,35.28,35.38,8200.0,34.4393,34.5173,34.41,34.5075,8200.0
2006-09-05 11:30:00,35.39,35.48,35.39,35.42,10900.0,34.5173,34.6051,34.5173,34.5466,10900.0
2006-09-05 11:40:00,35.45,35.5,35.43,35.47,10300.0,34.5758,34.6246,34.5563,34.5953,10300.0
2006-09-05 11:50:00,35.47,35.49,35.45,35.45,7800.0,34.5953,34.6148,34.5758,34.5758,7800.0
2006-09-05 12:00:00,35.47,35.47,35.42,35.43,7600.0,34.5953,34.5953,34.5466,34.5563,7600.0
2006-09-05 12:10:00,35.42,35.46,35.4,35.4,10900.0,34.5466,34.5856,34.527,34.527,10900.0
2006-09-05 12:20:00,35.4,35.46,35.4,35.44,4500.0,34.527,34.5856,34.527,34.5661,4500.0
2006-09-05 12:30:00,35.45,35.49,35.43,35.44,9400.0,34.5758,34.6148,34.5563,34.5661,9400.0
2006-09-05 12:40:00,35.42,35.47,35.4,35.43,6300.0,34.5466,34.5953,34.527,34.5563,6300.0
2006-09-05 12:50:00,35.47,35.49,35.46,35.47,9300.0,34.5953,34.6148,34.5856,34.5953,9300.0
2006-09-05 13:00:00,35.47,35.48,35.45,35.45,20100.0,34.5953,34.6051,34.5758,34.5758,20100.0
2006-09-05 13:10:00,35.45,35.47,35.45,35.47,19000.0,34.5758,34.5953,34.5758,34.5953,19000.0
2006-09-05 13:20:00,35.46,35.47,35.43,35.43,11200.0,34.5856,34.5953,34.5563,34.5563,11200.0
2006-09-05 13:30:00,35.44,35.44,35.4,35.42,12900.0,34.5661,34.5661,34.527,34.5466,12900.0
2006-09-05 13:40:00,35.42,35.44,35.4,35.41,11200.0,34.5466,34.5661,34.527,34.5368,11200.0
2006-09-05 13:50:00,35.41,35.43,35.41,35.42,12800.0,34.5368,34.5563,34.5368,34.5466,12800.0
2006-09-05 14:00:00,35.41,35.46,35.4,35.46,14600.0,34.5368,34.5856,34.527,34.5856,14600.0
2006-09-05 14:10:00,35.47,35.52,35.47,35.47,20500.0,34.5953,34.6441,34.5953,34.5953,20500.0
2006-09-05 14:20:00,35.49,35.49,35.4,35.41,14000.0,34.6148,34.6148,34.527,34.5368,14000.0
2006-09-05 14:30:00,35.4,35.42,35.35,35.35,25000.0,34.527,34.5466,34.4783,34.4783,25000.0
2006-09-05 14:40:00,35.35,35.41,35.33,35.39,9100.0,34.4783,34.5368,34.4588,34.5173,9100.0
2006-09-05 14:50:00,35.38,35.39,35.36,35.37,7400.0,34.5075,34.5173,34.488,34.4978,7400.0
2006-09-05 15:00:00,35.38,35.38,35.24,35.26,16200.0,34.5075,34.5075,34.371,34.3905,16200.0
2006-09-05 15:10:00,35.27,35.4,35.26,35.38,13200.0,34.4003,34.527,34.3905,34.5075,13200.0
2006-09-05 15:20:00,35.36,35.44,35.34,35.42,22200.0,34.488,34.5661,34.4685,34.5466,22200.0
2006-09-05 15:30:00,35.43,35.43,35.39,35.41,21000.0,34.5563,34.5563,34.5173,34.5368,21000.0
2006-09-05 15:40:00,35.4,35.41,35.37,35.41,16400.0,34.527,34.5368,34.4978,34.5368,16400.0
2006-09-05 15:50:00,35.41,35.41,35.33,35.35,20900.0,34.5368,34.5368,34.4588,34.4783,20900.0
2006-09-06 09:30:00,35.16,35.16,35.02,35.08,8400.0,34.3125,34.3125,34.1759,34.2344,8400.0
2006-09-06 09:40:00,35.07,35.11,34.9,34.95,7700.0,34.2247,34.2637,34.0588,34.1076,7700.0
2006-09-06 09:50:00,34.96,34.96,34.72,34.79,14200.0,34.1173,34.1173,33.8831,33.9514,14200.0
2006-09-06 10:00:00,34.79,34.99,34.79,34.97,8000.0,33.9514,34.1466,33.9514,34.1271,8000.0
2006-09-06 10:10:00,35.0,35.01,34.9,34.94,9700.0,34.1564,34.1661,34.0588,34.0978,9700.0
2006-09-06 10:20:00,34.92,35.01,34.91,34.99,5600.0,34.0783,34.1661,34.0685,34.1466,5600.0
2006-09-06 10:30:00,34.99,35.01,34.96,35.01,15400.0,34.1466,34.1661,34.1173,34.1661,15400.0
2006-09-06 10:40:00,35.02,35.05,34.97,34.97,9000.0,34.1759,34.2052,34.1271,34.1271,9000.0
2006-09-06 10:50:00,34.96,35.01,34.96,35.0,6700.0,34.1173,34.1661,34.1173,34.1564,6700.0
2006-09-06 11:00:00,35.0,35.08,34.99,35.08,5900.0,34.1564,34.2344,34.1466,34.2344,5900.0
2006-09-06 11:10:00,35.06,35.09,35.05,35.07,7100.0,34.2149,34.2442,34.2052,34.2247,7100.0
2006-09-06 11:20:00,35.07,35.09,35.06,35.08,2800.0,34.2247,34.2442,34.2149,34.2344,2800.0
2006-09-06 11:30:00,35.06,35.08,35.04,35.06,20600.0,34.2149,34.2344,34.1954,34.2149,20600.0
2006-09-06 11:40:00,35.08,35.08,35.01,35.01,6500.0,34.2344,34.2344,34.1661,34.1661,6500.0
2006-09-06 11:50:00,35.0,35.03,34.92,35.02,5800.0,34.1564,34.1857,34.0783,34.1759,5800.0
2006-09-06 12:00:00,35.0,35.02,35.0,35.01,10100.0,34.1564,34.1759,34.1564,34.1661,10100.0
2006-09-06 12:10:00,35.01,35.02,35.0,35.0,4200.0,34.1661,34.1759,34.1564,34.1564,4200.0
2006-09-06 12:20:00,35.0,35.03,35.0,35.0,2400.0,34.1564,34.1857,34.1564,34.1564,2400.0
2006-09-06 12:30:00,35.02,35.02,35.0,35.0,11800.0,34.1759,34.1759,34.1564,34.1564,11800.0
2006-09-06 12:40:00,35.01,35.03,35.0,35.0,7200.0,34.1661,34.1857,34.1564,34.1564,7200.0
2006-09-06 12:50:00,35.01,35.04,35.01,35.03,2900.0,34.1661,34.1954,34.1661,34.1857,2900.0
2006-09-06 13:00:00,35.03,35.03,35.0,35.0,12400.0,34.1857,34.1857,34.1564,34.1564,12400.0
2006-09-06 13:10:00,35.02,35.07,35.0,35.05,18000.0,34.1759,34.2247,34.1564,34.2052,18000.0
2006-09-06 13:20:00,35.05,35.1,35.03,35.09,16800.0,34.2052,34.254,34.1857,34.2442,16800.0
2006-09-06 13:30:00,35.09,35.11,35.07,35.11,10600.0,34.2442,34.2637,34.2247,34.2637,10600.0
2006-09-06 13:40:00,35.1,35.13,35.1,35.11,8200.0,34.254,34.2832,34.254,34.2637,8200.0
2006-09-06 13:50:00,35.11,35.13,35.1,35.12,47500.0,34.2637,34.2832,34.254,34.2735,47500.0
2006-09-06 14:00:00,35.12,35.17,35.1,35.15,11200.0,34.2735,34.3223,34.254,34.3028,11200.0
2006-09-06 14:10:00,35.14,35.14,35.1,35.1,13500.0,34.293,34.293,34.254,34.254,13500.0
2006-09-06 14:20:00,35.11,35.19,35.11,35.18,12600.0,34.2637,34.3418,34.2637,34.332,12600.0
2006-09-06 14:30:00,35.17,35.18,35.13,35.14,10000.0,34.3223,34.332,34.2832,34.293,10000.0
2006-09-06 14:40:00,35.14,35.14,35.1,35.13,8500.0,34.293,34.293,34.254,34.2832,8500.0
2006-09-06 14:50:00,35.12,35.12,35.05,35.06,14800.0,34.2735,34.2735,34.2052,34.2149,14800.0
2006-09-06 15:00:00,35.06,35.08,35.05,35.07,9400.0,34.2149,34.2344,34.2052,34.2247,9400.0
2006-09-06 15:10:00,35.1,35.11,35.09,35.1,8700.0,34.254,34.2637,34.2442,34.254,8700.0
2006-09-06 15:20:00,35.1,35.12,35.06,35.1,14800.0,34.254,34.2735,34.2149,34.254,14800.0
2006-09-06 15:30:00,35.11,35.12,35.08,35.1,37700.0,34.2637,34.2735,34.2344,34.254,37700.0
2006-09-06 15:40:00,35.1,35.18,35.1,35.17,42800.0,34.254,34.332,34.254,34.3223,42800.0
2006-09-06 15:50:00,35.17,35.18,35.06,35.07,30700.0,34.3223,34.332,34.2149,34.2247,30700.0
2006-09-07 09:30:00,34.95,34.99,34.71,34.73,13600.0,34.1076,34.1466,33.8734,33.8929,13600.0
2006-09-07 09:40:00,34.72,34.75,34.71,34.74,12500.0,33.8831,33.9124,33.8734,33.9026,12500.0
2006-09-07 09:50:00,34.7,34.73,34.66,34.69,17400.0,33.8636,33.8929,33.8246,33.8538,17400.0
2006-09-07 10:00:00,34.74,34.74,34.66,34.68,11000.0,33.9026,33.9026,33.8246,33.8441,11000.0
2006-09-07 10:10:00,34.67,34.67,34.6,34.62,16600.0,33.8343,33.8343,33.766,33.7855,16600.0
2006-09-07 10:20:00,34.61,34.65,34.6,34.65,5900.0,33.7758,33.8148,33.766,33.8148,5900.0
2006-09-07 10:30:00,34.63,34.67,34.6,34.6,19400.0,33.7953,33.8343,33.766,33.766,19400.0
2006-09-07 10:40:00,34.59,34.63,34.48,34.48,29200.0,33.7563,33.7953,33.6489,33.6489,29200.0
2006-09-07 10:50:00,34.48,34.52,34.45,34.51,58600.0,33.6489,33.6879,33.6196,33.6782,58600.0
2006-09-07 11:00:00,34.54,34.55,34.5,34.54,9500.0,33.7075,33.7172,33.6684,33.7075,9500.0
2006-09-07 11:10:00,34.54,34.55,34.51,34.52,38200.0,33.7075,33.7172,33.6782,33.6879,38200.0
2006-09-07 11:20:00,34.52,34.6,34.52,34.53,21400.0,33.6879,33.766,33.6879,33.6977,21400.0
2006-09-07 11:30:00,34.53,34.55,34.5,34.54,76800.0,33.6977,33.7172,33.6684,33.7075,76800.0
2006-09-07 11:40:00,34.55,34.58,34.54,34.56,9900.0,33.7172,33.7465,33.7075,33.727,9900.0
2006-09-07 11:50:00,34.56,34.66,34.56,34.66,7400.0,33.727,33.8246,33.727,33.8246,7400.0
2006-09-07 12:00:00,34.66,34.75,34.66,34.72,10100.0,33.8246,33.9124,33.8246,33.8831,10100.0
2006-09-07 12:10:00,34.72,34.75,34.7,34.75,11600.0,33.8831,33.9124,33.8636,33.9124,11600.0
2006-09-07 12:20:00,34.75,34.8,34.75,34.78,10400.0,33.9124,33.9612,33.9124,33.9417,10400.0
2006-09-07 12:30:00,34.78,34.79,34.75,34.75,13500.0,33.9417,33.9514,33.9124,33.9124,13500.0
2006-09-07 12:40:00,34.75,34.76,34.72,34.73,8300.0,33.9124,33.9222,33.8831,33.8929,8300.0
2006-09-07 12:50:00,34.72,34.75,34.67,34.7,8900.0,33.8831,33.9124,33.8343,33.8636,8900.0
2006-09-07 13:00:00,34.71,34.75,34.69,34.72,14200.0,33.8734,33.9124,33.8538,33.8831,14200.0
2006-09-07 13:10:00,34.73,34.81,34.73,34.81,16100.0,33.8929,33.971,33.8929,33.971,16100.0
2006-09-07 13:20:00,34.8,34.8,34.76,34.77,4500.0,33.9612,33.9612,33.9222,33.9319,4500.0
2006-09-07 13:30:00,34.77,34.82,34.76,34.81,4700.0,33.9319,33.9807,33.9222,33.971,4700.0
2006-09-07 13:40:00,34.81,34.98,34.8,34.98,20200.0,33.971,34.1369,33.9612,34.1369,20200.0
2006-09-07 13:50:00,34.98,35.05,34.98,35.0,10500.0,34.1369,34.2052,34.1369,34.1564,10500.0
2006-09-07 14:00:00,35.0,35.0,34.95,34.98,8400.0,34.1564,34.1564,34.1076,34.1369,8400.0
2006-09-07 14:10:00,34.97,34.99,34.96,34.96,11900.0,34.1271,34.1466,34.1173,34.1173,11900.0
2006-09-07 14:20:00,34.96,34.96,34.91,34.92,9600.0,34.1173,34.1173,34.0685,34.0783,9600.0
2006-09-07 14:30:00,34.93,34.96,34.92,34.96,11500.0,34.0881,34.1173,34.0783,34.1173,11500.0
2006-09-07 14:40:00,34.96,34.96,34.9,34.95,8200.0,34.1173,34.1173,34.0588,34.1076,8200.0
2006-09-07 14:50:00,34.95,34.95,34.91,34.95,12100.0,34.1076,34.1076,34.0685,34.1076,12100.0
2006-09-07 15:00:00,34.95,34.96,34.86,34.87,19200.0,34.1076,34.1173,34.0197,34.0295,19200.0
2006-09-07 15:10:00,34.87,34.9,34.87,34.9,7600.0,34.0295,34.0588,34.0295,34.0588,7600.0
2006-09-07 15:20:00,34.89,34.95,34.88,34.94,32400.0,34.049,34.1076,34.0393,34.0978,32400.0
2006-09-07 15:30:00,34.92,35.0,34.91,34.94,53200.0,34.0783,34.1564,34.0685,34.0978,53200.0
2006-09-07 15:40:00,34.95,34.96,34.82,34.84,35500.0,34.1076,34.1173,33.9807,34.0002,35500.0
2006-09-07 15:50:00,34.85,34.86,34.81,34.86,38400.0,34.01,34.0197,33.971,34.0197,38400.0
2006-09-08 09:30:00,34.9,35.04,34.84,34.84,7800.0,34.0588,34.1954,34.0002,34.0002,7800.0
2006-09-08 09:40:00,34.79,34.95,34.79,34.86,8800.0,33.9514,34.1076,33.9514,34.0197,8800.0
2006-09-08 09:50:00,34.83,34.84,34.68,34.76,49900.0,33.9905,34.0002,33.8441,33.9222,49900.0
2006-09-08 10:00:00,34.79,34.8,34.73,34.79,8300.0,33.9514,33.9612,33.8929,33.9514,8300.0
2006-09-08 10:10:00,34.79,34.79,34.71,34.78,16000.0,33.9514,33.9514,33.8734,33.9417,16000.0
2006-09-08 10:20:00,34.78,34.82,34.72,34.72,7700.0,33.9417,33.9807,33.8831,33.8831,7700.0
2006-09-08 10:30:00,34.74,34.78,34.72,34.76,8200.0,33.9026,33.9417,33.8831,33.9222,8200.0
2006-09-08 10:40:00,34.76,34.76,34.68,34.7,12700.0,33.9222,33.9222,33.8441,33.8636,12700.0
2006-09-08 10:50:00,34.7,34.71,34.67,34.7,4800.0,33.8636,33.8734,33.8343,33.8636,4800.0
2006-09-08 11:00:00,34.71,34.72,34.69,34.7,5800.0,33.8734,33.8831,33.8538,33.8636,5800.0
2006-09-08 11:10:00,34.71,34.76,34.71,34.74,16400.0,33.8734,33.9222,33.8734,33.9026,16400.0
2006-09-08 11:20:00,34.73,34.79,34.73,34.79,6900.0,33.8929,33.9514,33.8929,33.9514,6900.0
2006-09-08 11:30:00,34.79,34.8,34.75,34.8,8100.0,33.9514,33.9612,33.9124,33.9612,8100.0
2006-09-08 11:40:00,34.8,34.83,34.77,34.82,2100.0,33.9612,33.9905,33.9319,33.9807,2100.0
2006-09-08 11:50:00,34.8,34.84,34.8,34.8,8800.0,33.9612,34.0002,33.9612,33.9612,8800.0
2006-09-08 12:00:00,34.8,34.88,34.79,34.88,8000.0,33.9612,34.0393,33.9514,34.0393,8000.0
2006-09-08 12:10:00,34.87,34.88,34.81,34.83,24400.0,34.0295,34.0393,33.971,33.9905,24400.0
2006-09-08 12:20:00,34.82,34.85,34.82,34.85,7900.0,33.9807,34.01,33.9807,34.01,7900.0
2006-09-08 12:30:00,34.85,34.85,34.84,34.85,5900.0,34.01,34.01,34.0002,34.01,5900.0
2006-09-08 12:40:00,34.85,34.85,34.81,34.81,11200.0,34.01,34.01,33.971,33.971,11200.0
2006-09-08 12:50:00,34.82,34.88,34.81,34.88,19900.0,33.9807,34.0393,33.971,34.0393,19900.0
2006-09-08 13:00:00,34.88,34.89,34.85,34.89,8900.0,34.0393,34.049,34.01,34.049,8900.0
2006-09-08 13:10:00,34.86,34.9,34.86,34.88,9800.0,34.0197,34.0588,34.0197,34.0393,9800.0
2006-09-08 13:20:00,34.88,34.94,34.87,34.94,9500.0,34.0393,34.0978,34.0295,34.0978,9500.0
2006-09-08 13:30:00,34.91,34.94,34.88,34.91,8500.0,34.0685,34.0978,34.0393,34.0685,8500.0
2006-09-08 13:40:00,34.92,34.99,34.92,34.97,14200.0,34.0783,34.1466,34.0783,34.1271,14200.0
2006-09-08 13:50:00,34.98,35.02,34.96,35.02,8600.0,34.1369,34.1759,34.1173,34.1759,8600.0
2006-09-08 14:00:00,35.04,35.05,34.98,35.01,9700.0,34.1954,34.2052,34.1369,34.1661,9700.0
2006-09-08 14:10:00,35.0,35.03,34.98,35.0,7300.0,34.1564,34.1857,34.1369,34.1564,7300.0
2006-09-08 14:20:00,35.0,35.02,34.94,35.0,8400.0,34.1564,34.1759,34.0978,34.1564,8400.0
2006-09-08 14:30:00,35.03,35.03,35.0,35.0,8100.0,34.1857,34.1857,34.1564,34.1564,8100.0
2006-09-08 14:40:00,35.0,35.02,35.0,35.01,5200.0,34.1564,34.1759,34.1564,34.1661,5200.0
2006-09-08 14:50:00,35.03,35.03,34.99,35.0,7500.0,34.1857,34.1857,34.1466,34.1564,7500.0
2006-09-08 15:00:00,35.03,35.06,34.99,35.02,19000.0,34.1857,34.2149,34.1466,34.1759,19000.0
2006-09-08 15:10:00,35.02,35.07,35.01,35.05,9000.0,34.1759,34.2247,34.1661,34.2052,9000.0
2006-09-08 15:20:00,35.06,35.12,35.06,35.1,11700.0,34.2149,34.2735,34.2149,34.254,11700.0
2006-09-08 15:30:00,35.1,35.12,35.05,35.1,9200.0,34.254,34.2735,34.2052,34.254,9200.0
2006-09-08 15:40:00,35.11,35.13,35.1,35.12,17900.0,34.2637,34.2832,34.254,34.2735,17900.0
2006-09-08 15:50:00,35.12,35.12,35.04,35.08,16600.0,34.2735,34.2735,34.1954,34.2344,16600.0
2006-09-11 09:30:00,34.85,34.86,34.81,34.85,29400.0,34.01,34.0197,33.971,34.01,29400.0
2006-09-11 09:40:00,34.85,34.85,34.76,34.79,12800.0,34.01,34.01,33.9222,33.9514,12800.0
2006-09-11 09:50:00,34.81,34.82,34.69,34.73,20900.0,33.971,33.9807,33.8538,33.8929,20900.0
2006-09-11 10:00:00,34.73,35.0,34.71,35.0,18300.0,33.8929,34.1564,33.8734,34.1564,18300.0
2006-09-11 10:10:00,35.01,35.05,35.0,35.04,14600.0,34.1661,34.2052,34.1564,34.1954,14600.0
2006-09-11 10:20:00,35.03,35.05,35.0,35.0,7700.0,34.1857,34.2052,34.1564,34.1564,7700.0
2006-09-11 10:30:00,35.01,35.05,35.0,35.05,31000.0,34.1661,34.2052,34.1564,34.2052,31000.0
2006-09-11 10:40:00,35.06,35.08,35.02,35.03,9100.0,34.2149,34.2344,34.1759,34.1857,9100.0
2006-09-11 10:50:00,35.04,35.08,35.02,35.08,5000.0,34.1954,34.2344,34.1759,34.2344,5000.0
2006-09-11 11:00:00,35.04,35.08,35.03,35.04,7800.0,34.1954,34.2344,34.1857,34.1954,7800.0
2006-09-11 11:10:00,35.05,35.11,35.03,35.11,8500.0,34.2052,34.2637,34.1857,34.2637,8500.0
2006-09-11 11:20:00,35.1,35.25,35.07,35.24,14200.0,34.254,34.4003,34.2247,34.3906,14200.0
2006-09-11 11:30:00,35.25,35.36,35.25,35.31,34600.0,34.4003,34.5077,34.4003,34.4589,34600.0
2006-09-11 11:40:00,35.3,35.39,35.3,35.36,18700.0,34.4491,34.537,34.4491,34.5077,18700.0
2006-09-11 11:50:00,35.38,35.44,35.36,35.43,20700.0,34.5272,34.5858,34.5077,34.576,20700.0
2006-09-11 12:00:00,35.43,35.48,35.37,35.44,29900.0,34.576,34.6248,34.5175,34.5858,29900.0
2006-09-11 12:10:00,35.45,35.69,35.45,35.69,30300.0,34.5955,34.8297,34.5955,34.8297,30300.0
2006-09-11 12:20:00,35.69,35.75,35.65,35.72,24800.0,34.8297,34.8883,34.7907,34.859,24800.0
2006-09-11 12:30:00,35.72,35.8,35.64,35.65,30500.0,34.859,34.9371,34.7809,34.7907,30500.0
2006-09-11 12:40:00,35.65,35.72,35.65,35.69,6000.0,34.7907,34.859,34.7907,34.8297,6000.0
2006-09-11 12:50:00,35.69,35.71,35.65,35.71,8600.0,34.8297,34.8493,34.7907,34.8493,8600.0
2006-09-11 13:00:00,35.71,35.86,35.7,35.85,10300.0,34.8493,34.9956,34.8395,34.9859,10300.0
2006-09-11 13:10:00,35.87,35.92,35.79,35.9,23400.0,35.0054,35.0542,34.9273,35.0347,23400.0
2006-09-11 13:20:00,35.9,35.96,35.9,35.93,23300.0,35.0347,35.0932,35.0347,35.064,23300.0
2006-09-11 13:30:00,35.9,35.93,35.84,35.87,19000.0,35.0347,35.064,34.9761,35.0054,19000.0
2006-09-11 13:40:00,35.87,35.95,35.8,35.81,33200.0,35.0054,35.0835,34.9371,34.9469,33200.0
2006-09-11 13:50:00,35.81,35.82,35.8,35.8,11500.0,34.9469,34.9566,34.9371,34.9371,11500.0
2006-09-11 14:00:00,35.8,35.86,35.8,35.85,12700.0,34.9371,34.9956,34.9371,34.9859,12700.0
2006-09-11 14:10:00,35.84,35.96,35.84,35.91,17200.0,34.9761,35.0932,34.9761,35.0444,17200.0
2006-09-11 14:20:00,35.93,35.93,35.84,35.86,40900.0,35.064,35.064,34.9761,34.9956,40900.0
2006-09-11 14:30:00,35.87,35.88,35.86,35.86,14200.0,35.0054,35.0152,34.9956,34.9956,14200.0
2006-09-11 14:40:00,35.86,35.91,35.86,35.88,20200.0,34.9956,35.0444,34.9956,35.0152,20200.0
2006-09-11 14:50:00,35.88,35.98,35.87,35.97,34400.0,35.0152,35.1128,35.0054,35.103,34400.0
2006-09-11 15:00:00,35.97,35.99,35.89,35.91,43400.0,35.103,35.1225,35.0249,35.0444,43400.0
2006-09-11 15:10:00,35.9,35.91,35.8,35.8,28000.0,35.0347,35.0444,34.9371,34.9371,28000.0
2006-09-11 15:20:00,35.8,35.84,35.79,35.82,31500.0,34.9371,34.9761,34.9273,34.9566,31500.0
2006-09-11 15:30:00,35.83,35.9,35.8,35.82,22800.0,34.9664,35.0347,34.9371,34.9566,22800.0
2006-09-11 15:40:00,35.82,35.82,35.71,35.71,29700.0,34.9566,34.9566,34.8493,34.8493,29700.0
2006-09-11 15:50:00,35.71,35.75,35.71,35.75,34900.0,34.8493,34.8883,34.8493,34.8883,34900.0
2006-09-12 09:30:00,35.74,35.74,35.28,35.28,17300.0,34.8785,34.8785,34.4296,34.4296,17300.0
2006-09-12 09:40:00,35.28,35.3,35.1,35.3,32200.0,34.4296,34.4491,34.254,34.4491,32200.0
2006-09-12 09:50:00,35.3,35.42,35.27,35.33,14500.0,34.4491,34.5663,34.4199,34.4784,14500.0
2006-09-12 10:00:00,35.33,35.53,35.33,35.5,14400.0,34.4784,34.6736,34.4784,34.6443,14400.0
2006-09-12 10:10:00,35.5,35.61,35.5,35.6,7200.0,34.6443,34.7517,34.6443,34.7419,7200.0
2006-09-12 10:20:00,35.61,35.68,35.59,35.67,10600.0,34.7517,34.82,34.7322,34.8102,10600.0
2006-09-12 10:30:00,35.68,35.7,35.62,35.62,6600.0,34.82,34.8395,34.7614,34.7614,6600.0
2006-09-12 10:40:00,35.62,35.64,35.61,35.64,2000.0,34.7614,34.7809,34.7517,34.7809,2000.0
2006-09-12 10:50:00,35.63,35.65,35.63,35.65,18500.0,34.7712,34.7907,34.7712,34.7907,18500.0
2006-09-12 11:00:00,35.65,35.83,35.65,35.81,12500.0,34.7907,34.9664,34.7907,34.9469,12500.0
2006-09-12 11:10:00,35.8,35.81,35.77,35.77,10800.0,34.9371,34.9469,34.9078,34.9078,10800.0
2006-09-12 11:20:00,35.77,35.78,35.77,35.77,5000.0,34.9078,34.9176,34.9078,34.9078,5000.0
2006-09-12 11:30:00,35.78,35.86,35.78,35.85,16300.0,34.9176,34.9956,34.9176,34.9859,16300.0
2006-09-12 11:40:00,35.83,35.88,35.82,35.88,6600.0,34.9664,35.0152,34.9566,35.0152,6600.0
2006-09-12 11:50:00,35.87,35.89,35.85,35.89,5700.0,35.0054,35.0249,34.9859,35.0249,5700.0
2006-09-12 12:00:00,35.88,35.89,35.88,35.88,12500.0,35.0152,35.0249,35.0152,35.0152,12500.0
2006-09-12 12:10:00,35.88,35.89,35.82,35.82,16500.0,35.0152,35.0249,34.9566,34.9566,16500.0
2006-09-12 12:20:00,35.81,35.82,35.68,35.73,13600.0,34.9469,34.9566,34.82,34.8688,13600.0
2006-09-12 12:30:00,35.72,35.73,35.63,35.66,12700.0,34.859,34.8688,34.7712,34.8005,12700.0
2006-09-12 12:40:00,35.65,35.72,35.65,35.72,7500.0,34.7907,34.859,34.7907,34.859,7500.0
2006-09-12 12:50:00,35.73,35.73,35.7,35.7,8000.0,34.8688,34.8688,34.8395,34.8395,8000.0
2006-09-12 13:00:00,35.71,35.74,35.7,35.72,7800.0,34.8493,34.8785,34.8395,34.859,7800.0
2006-09-12 13:10:00,35.72,35.73,35.71,35.71,5600.0,34.859,34.8688,34.8493,34.8493,5600.0
2006-09-12 13:20:00,35.71,35.75,35.71,35.75,11700.0,34.8493,34.8883,34.8493,34.8883,11700.0
2006-09-12 13:30:00,35.75,35.85,35.75,35.85,7700.0,34.8883,34.9859,34.8883,34.9859,7700.0
2006-09-12 13:40:00,35.85,35.96,35.85,35.95,19600.0,34.9859,35.0932,34.9859,35.0835,19600.0
2006-09-12 13:50:00,35.93,36.11,35.91,36.11,51200.0,35.064,35.2396,35.0444,35.2396,51200.0
2006-09-12 14:00:00,36.13,36.21,36.1,36.21,38200.0,35.2591,35.3372,35.2299,35.3372,38200.0
2006-09-12 14:10:00,36.21,36.34,36.2,36.32,79400.0,35.3372,35.4641,35.3275,35.4446,79400.0
2006-09-12 14:20:00,36.28,36.33,36.25,36.26,9800.0,35.4055,35.4543,35.3762,35.386,9800.0
2006-09-12 14:30:00,36.26,36.28,36.12,36.13,88000.0,35.386,35.4055,35.2494,35.2591,88000.0
2006-09-12 14:40:00,36.14,36.2,36.13,36.16,9000.0,35.2689,35.3275,35.2591,35.2884,9000.0
2006-09-12 14:50:00,36.16,36.19,36.14,36.16,27100.0,35.2884,35.3177,35.2689,35.2884,27100.0
2006-09-12 15:00:00,36.15,36.24,36.15,36.2,10300.0,35.2787,35.3665,35.2787,35.3275,10300.0
2006-09-12 15:10:00,36.2,36.24,36.2,36.24,16000.0,35.3275,35.3665,35.3275,35.3665,16000.0
2006-09-12 15:20:00,36.24,36.29,36.24,36.26,43500.0,35.3665,35.4153,35.3665,35.386,43500.0
2006-09-12 15:30:00,36.25,36.27,36.1,36.1,18800.0,35.3762,35.3958,35.2299,35.2299,18800.0
2006-09-12 15:40:00,36.1,36.17,36.09,36.17,27200.0,35.2299,35.2982,35.2201,35.2982,27200.0
2006-09-12 15:50:00,36.18,36.19,36.15,36.17,31900.0,35.3079,35.3177,35.2787,35.2982,31900.0
2006-09-13 09:30:00,36.07,36.07,35.86,35.88,13600.0,35.2006,35.2006,34.9956,35.0152,13600.0
2006-09-13 09:40:00,35.87,35.92,35.82,35.85,20400.0,35.0054,35.0542,34.9566,34.9859,20400.0
2006-09-13 09:50:00,35.85,35.96,35.84,35.96,14700.0,34.9859,35.0932,34.9761,35.0932,14700.0
2006-09-13 10:00:00,35.98,36.0,35.9,35.97,21200.0,35.1128,35.1323,35.0347,35.103,21200.0
2006-09-13 10:10:00,35.97,36.05,35.97,36.0,28400.0,35.103,35.1811,35.103,35.1323,28400.0
2006-09-13 10:20:00,36.0,36.1,36.0,36.1,16000.0,35.1323,35.2299,35.1323,35.2299,16000.0
2006-09-13 10:30:00,36.11,36.11,36.04,36.04,11900.0,35.2396,35.2396,35.1713,35.1713,11900.0
2006-09-13 10:40:00,36.06,36.06,35.95,36.03,24700.0,35.1908,35.1908,35.0835,35.1615,24700.0
2006-09-13 10:50:00,36.01,36.14,36.0,36.08,9800.0,35.142,35.2689,35.1323,35.2103,9800.0
2006-09-13 11:00:00,36.08,36.22,36.07,36.2,14700.0,35.2103,35.347,35.2006,35.3275,14700.0
2006-09-13 11:10:00,36.2,36.21,36.16,36.21,8300.0,35.3275,35.3372,35.2884,35.3372,8300.0
2006-09-13 11:20:00,36.21,36.43,36.21,36.42,36300.0,35.3372,35.5519,35.3372,35.5421,36300.0
2006-09-13 11:30:00,36.43,36.45,36.4,36.4,16400.0,35.5519,35.5714,35.5226,35.5226,16400.0
2006-09-13 11:40:00,36.4,36.43,36.38,36.4,28800.0,35.5226,35.5519,35.5031,35.5226,28800.0
2006-09-13 11:50:00,36.4,36.44,36.36,36.43,19400.0,35.5226,35.5617,35.4836,35.5519,19400.0
2006-09-13 12:00:00,36.43,36.43,36.4,36.4,13500.0,35.5519,35.5519,35.5226,35.5226,13500.0
2006-09-13 12:10:00,36.41,36.42,36.4,36.4,12400.0,35.5324,35.5421,35.5226,35.5226,12400.0
2006-09-13 12:20:00,36.4,36.42,36.4,36.42,10000.0,35.5226,35.5421,35.5226,35.5421,10000.0
2006-09-13 12:30:00,36.41,36.42,36.4,36.4,8500.0,35.5324,35.5421,35.5226,35.5226,8500.0
2006-09-13 12:40:00,36.4,36.41,36.4,36.41,12700.0,35.5226,35.5324,35.5226,35.5324,12700.0
2006-09-13 12:50:00,36.4,36.43,36.35,36.4,12400.0,35.5226,35.5519,35.4738,35.5226,12400.0
2006-09-13 13:00:00,36.4,36.41,36.4,36.4,3600.0,35.5226,35.5324,35.5226,35.5226,3600.0
2006-09-13 13:10:00,36.4,36.42,36.36,36.36,17800.0,35.5226,35.5421,35.4836,35.4836,17800.0
2006-09-13 13:20:00,36.36,36.37,36.34,36.35,10900.0,35.4836,35.4934,35.4641,35.4738,10900.0
2006-09-13 13:30:00,36.35,36.45,36.35,36.41,25100.0,35.4738,35.5714,35.4738,35.5324,25100.0
2006-09-13 13:40:00,36.4,36.4,36.33,36.34,6100.0,35.5226,35.5226,35.4543,35.4641,6100.0
2006-09-13 13:50:00,36.34,36.39,36.33,36.34,8500.0,35.4641,35.5129,35.4543,35.4641,8500.0
2006-09-13 14:00:00,36.33,36.38,36.32,36.32,14900.0,35.4543,35.5031,35.4446,35.4446,14900.0
2006-09-13 14:10:00,36.32,36.32,36.25,36.25,12200.0,35.4446,35.4446,35.3762,35.3762,12200.0
2006-09-13 14:20:00,36.25,36.43,36.25,36.43,17600.0,35.3762,35.5519,35.3762,35.5519,17600.0
2006-09-13 14:30:00,36.41,36.6,36.39,36.59,49300.0,35.5324,35.7178,35.5129,35.708,49300.0
2006-09-13 14:40:00,36.54,36.6,36.51,36.58,17600.0,35.6593,35.7178,35.63,35.6983,17600.0
2006-09-13 14:50:00,36.58,36.61,36.55,36.57,17300.0,35.6983,35.7276,35.669,35.6885,17300.0
2006-09-13 15:00:00,36.58,36.59,36.55,36.55,19600.0,35.6983,35.708,35.669,35.669,19600.0
2006-09-13 15:10:00,36.55,36.58,36.55,36.57,30300.0,35.669,35.6983,35.669,35.6885,30300.0
2006-09-13 15:20:00,36.57,36.64,36.55,36.64,34000.0,35.6885,35.7568,35.669,35.7568,34000.0
2006-09-13 15:30:00,36.63,36.73,36.63,36.72,56000.0,35.7471,35.8447,35.7471,35.8349,56000.0
2006-09-13 15:40:00,36.72,36.81,36.71,36.73,69900.0,35.8349,35.9227,35.8252,35.8447,69900.0
2006-09-13 15:50:00,36.73,36.75,36.66,36.72,40300.0,35.8447,35.8642,35.7764,35.8349,40300.0
2006-09-14 09:30:00,36.72,36.72,36.63,36.67,12100.0,35.8349,35.8349,35.7471,35.7861,12100.0
2006-09-14 09:40:00,36.64,36.64,36.57,36.59,13000.0,35.7568,35.7568,35.6885,35.708,13000.0
2006-09-14 09:50:00,36.6,36.61,36.56,36.56,9700.0,35.7178,35.7276,35.6788,35.6788,9700.0
2006-09-14 10:00:00,36.56,36.61,36.55,36.61,11800.0,35.6788,35.7276,35.669,35.7276,11800.0
2006-09-14 10:10:00,36.61,36.7,36.6,36.7,15200.0,35.7276,35.8154,35.7178,35.8154,15200.0
2006-09-14 10:20:00,36.68,36.75,36.66,36.66,10800.0,35.7959,35.8642,35.7764,35.7764,10800.0
2006-09-14 10:30:00,36.67,36.68,36.52,36.59,39200.0,35.7861,35.7959,35.6397,35.708,39200.0
2006-09-14 10:40:00,36.57,36.59,36.5,36.5,15800.0,35.6885,35.708,35.6202,35.6202,15800.0
2006-09-14 10:50:00,36.5,36.64,36.49,36.64,8000.0,35.6202,35.7568,35.6105,35.7568,8000.0
2006-09-14 11:00:00,36.63,36.72,36.63,36.71,24900.0,35.7471,35.8349,35.7471,35.8252,24900.0
2006-09-14 11:10:00,36.71,36.79,36.71,36.79,21000.0,35.8252,35.9032,35.8252,35.9032,21000.0
2006-09-14 11:20:00,36.78,36.8,36.76,36.8,18200.0,35.8935,35.913,35.874,35.913,18200.0
2006-09-14 11:30:00,36.79,36.89,36.79,36.89,21100.0,35.9032,36.0008,35.9032,36.0008,21100.0
2006-09-14 11:40:00,36.89,36.98,36.89,36.93,44100.0,36.0008,36.0886,36.0008,36.0399,44100.0
2006-09-14 11:50:00,36.93,37.0,36.93,37.0,29300.0,36.0399,36.1082,36.0399,36.1082,29300.0
2006-09-14 12:00:00,36.99,36.99,36.91,36.93,34300.0,36.0984,36.0984,36.0203,36.0399,34300.0
2006-09-14 12:10:00,36.94,37.05,36.94,37.05,44200.0,36.0496,36.157,36.0496,36.157,44200.0
2006-09-14 12:20:00,37.02,37.1,37.01,37.08,12400.0,36.1277,36.2058,36.1179,36.1862,12400.0
2006-09-14 12:30:00,37.09,37.1,37.02,37.05,8900.0,36.196,36.2058,36.1277,36.157,8900.0
2006-09-14 12:40:00,37.04,37.1,37.03,37.09,32600.0,36.1472,36.2058,36.1374,36.196,32600.0
2006-09-14 12:50:00,37.1,37.3,37.07,37.25,58100.0,36.2058,36.4009,36.1765,36.3521,58100.0
2006-09-14 13:00:00,37.25,37.25,37.17,37.22,28800.0,36.3521,36.3521,36.2741,36.3229,28800.0
2006-09-14 13:10:00,37.24,37.3,37.2,37.22,25100.0,36.3424,36.4009,36.3033,36.3229,25100.0
2006-09-14 13:20:00,37.23,37.34,37.21,37.33,23700.0,36.3326,36.44,36.3131,36.4302,23700.0
2006-09-14 13:30:00,37.35,37.38,37.29,37.33,19600.0,36.4497,36.479,36.3912,36.4302,19600.0
2006-09-14 13:40:00,37.32,37.33,37.25,37.27,17500.0,36.4205,36.4302,36.3521,36.3717,17500.0
2006-09-14 13:50:00,37.26,37.32,37.25,37.27,25200.0,36.3619,36.4205,36.3521,36.3717,25200.0
2006-09-14 14:00:00,37.26,37.28,37.18,37.19,44700.0,36.3619,36.3814,36.2838,36.2936,44700.0
2006-09-14 14:10:00,37.2,37.27,37.16,37.16,15400.0,36.3033,36.3717,36.2643,36.2643,15400.0
2006-09-14 14:20:00,37.16,37.16,37.0,37.01,32400.0,36.2643,36.2643,36.1082,36.1179,32400.0
2006-09-14 14:30:00,37.0,37.03,36.94,37.0,28400.0,36.1082,36.1374,36.0496,36.1082,28400.0
2006-09-14 14:40:00,37.0,37.01,36.93,37.01,42000.0,36.1082,36.1179,36.0399,36.1179,42000.0
2006-09-14 14:50:00,37.0,37.01,36.96,36.96,17300.0,36.1082,36.1179,36.0691,36.0691,17300.0
2006-09-14 15:00:00,36.96,36.99,36.91,36.94,12900.0,36.0691,36.0984,36.0203,36.0496,12900.0
2006-09-14 15:10:00,36.95,36.96,36.89,36.96,14700.0,36.0594,36.0691,36.0008,36.0691,14700.0
2006-09-14 15:20:00,36.96,37.0,36.92,36.99,11800.0,36.0691,36.1082,36.0301,36.0984,11800.0
2006-09-14 15:30:00,36.98,36.98,36.95,36.96,4700.0,36.0886,36.0886,36.0594,36.0691,4700.0
2006-09-14 15:40:00,36.96,37.01,36.96,37.0,14000.0,36.0691,36.1179,36.0691,36.1082,14000.0
2006-09-14 15:50:00,37.01,37.02,36.96,37.0,19800.0,36.1179,36.1277,36.0691,36.1082,19800.0
2006-09-15 09:30:00,37.05,37.14,37.05,37.08,57200.0,36.157,36.2448,36.157,36.1862,57200.0
2006-09-15 09:40:00,37.09,37.14,36.96,36.96,3800.0,36.196,36.2448,36.0691,36.0691,3800.0
2006-09-15 09:50:00,37.0,37.01,36.97,37.0,11500.0,36.1082,36.1179,36.0789,36.1082,11500.0
2006-09-15 10:00:00,37.0,37.07,36.95,37.07,8500.0,36.1082,36.1765,36.0594,36.1765,8500.0
2006-09-15 10:10:00,37.08,37.36,37.0,37.3,46300.0,36.1862,36.4595,36.1082,36.4009,46300.0
2006-09-15 10:20:00,37.3,37.31,37.22,37.22,13100.0,36.4009,36.4107,36.3229,36.3229,13100.0
2006-09-15 10:30:00,37.24,37.24,37.19,37.19,13300.0,36.3424,36.3424,36.2936,36.2936,13300.0
2006-09-15 10:40:00,37.19,37.19,37.1,37.1,9600.0,36.2936,36.2936,36.2058,36.2058,9600.0
2006-09-15 10:50:00,37.1,37.12,37.0,37.03,17600.0,36.2058,36.2253,36.1082,36.1374,17600.0
2006-09-15 11:00:00,37.03,37.1,37.01,37.07,16600.0,36.1374,36.2058,36.1179,36.1765,16600.0
2006-09-15 11:10:00,37.06,37.07,36.84,36.84,17000.0,36.1667,36.1765,35.952,35.952,17000.0
2006-09-15 11:20:00,36.84,36.86,36.81,36.81,3500.0,35.952,35.9715,35.9227,35.9227,3500.0
2006-09-15 11:30:00,36.8,36.86,36.8,36.82,10800.0,35.913,35.9715,35.913,35.9325,10800.0
2006-09-15 11:40:00,36.82,36.83,36.8,36.81,5000.0,35.9325,35.9423,35.913,35.9227,5000.0
2006-09-15 11:50:00,36.83,36.83,36.8,36.81,3600.0,35.9423,35.9423,35.913,35.9227,3600.0
2006-09-15 12:00:00,36.81,36.85,36.8,36.84,6000.0,35.9227,35.9618,35.913,35.952,6000.0
2006-09-15 12:10:00,36.85,36.91,36.84,36.86,23700.0,35.9618,36.0203,35.952,35.9715,23700.0
2006-09-15 12:20:00,36.86,36.87,36.76,36.8,13600.0,35.9715,35.9813,35.874,35.913,13600.0
2006-09-15 12:30:00,36.79,36.8,36.67,36.68,26900.0,35.9032,35.913,35.7861,35.7959,26900.0
2006-09-15 12:40:00,36.66,36.66,36.53,36.53,7600.0,35.7764,35.7764,35.6495,35.6495,7600.0
2006-09-15 12:50:00,36.54,36.59,36.49,36.52,8000.0,35.6593,35.708,35.6105,35.6397,8000.0
2006-09-15 13:00:00,36.52,36.64,36.52,36.63,11200.0,35.6397,35.7568,35.6397,35.7471,11200.0
2006-09-15 13:10:00,36.62,36.62,36.54,36.57,18400.0,35.7373,35.7373,35.6593,35.6885,18400.0
2006-09-15 13:20:00,36.56,36.58,36.54,36.54,4300.0,35.6788,35.6983,35.6593,35.6593,4300.0
2006-09-15 13:30:00,36.52,36.59,36.52,36.59,9000.0,35.6397,35.708,35.6397,35.708,9000.0
2006-09-15 13:40:00,36.6,36.61,36.58,36.59,10700.0,35.7178,35.7276,35.6983,35.708,10700.0
2006-09-15 13:50:00,36.59,36.62,36.53,36.55,20700.0,35.708,35.7373,35.6495,35.669,20700.0
2006-09-15 14:00:00,36.56,36.63,36.56,36.62,4000.0,35.6788,35.7471,35.6788,35.7373,4000.0
2006-09-15 14:10:00,36.62,36.75,36.62,36.74,6700.0,35.7373,35.8642,35.7373,35.8544,6700.0
2006-09-15 14:20:00,36.74,36.75,36.68,36.71,6500.0,35.8544,35.8642,35.7959,35.8252,6500.0
2006-09-15 14:30:00,36.72,36.77,36.72,36.75,9700.0,35.8349,35.8837,35.8349,35.8642,9700.0
2006-09-15 14:40:00,36.75,36.75,36.65,36.66,13500.0,35.8642,35.8642,35.7666,35.7764,13500.0
2006-09-15 14:50:00,36.62,36.64,36.58,36.59,7600.0,35.7373,35.7568,35.6983,35.708,7600.0
2006-09-15 15:00:00,36.6,36.61,36.58,36.6,7900.0,35.7178,35.7276,35.6983,35.7178,7900.0
2006-09-15 15:10:00,36.6,36.6,36.56,36.57,15900.0,35.7178,35.7178,35.6788,35.6885,15900.0
2006-09-15 15:20:00,36.55,36.67,36.55,36.56,67400.0,35.669,35.7861,35.669,35.6788,67400.0
2006-09-15 15:30:00,36.56,36.58,36.55,36.55,26500.0,35.6788,35.6983,35.669,35.669,26500.0
2006-09-15 15:40:00,36.55,36.55,36.3,36.32,37100.0,35.669,35.669,35.425,35.4446,37100.0
2006-09-15 15:50:00,36.32,36.41,36.32,36.39,39600.0,35.4446,35.5324,35.4446,35.5129,39600.0
2006-09-18 09:30:00,36.27,36.27,36.0,36.04,8200.0,35.3958,35.3958,35.1323,35.1713,8200.0
2006-09-18 09:40:00,36.05,36.14,35.9,36.09,52700.0,35.1811,35.2689,35.0347,35.2201,52700.0
2006-09-18 09:50:00,36.08,36.15,36.04,36.09,9100.0,35.2103,35.2787,35.1713,35.2201,9100.0
2006-09-18 10:00:00,36.06,36.18,36.01,36.18,7200.0,35.1908,35.3079,35.142,35.3079,7200.0
2006-09-18 10:10:00,36.22,36.26,36.17,36.18,7700.0,35.347,35.386,35.2982,35.3079,7700.0
2006-09-18 10:20:00,36.18,36.2,36.09,36.13,8600.0,35.3079,35.3275,35.2201,35.2591,8600.0
2006-09-18 10:30:00,36.13,36.23,36.12,36.22,7600.0,35.2591,35.3567,35.2494,35.347,7600.0
2006-09-18 10:40:00,36.22,36.29,36.17,36.17,8800.0,35.347,35.4153,35.2982,35.2982,8800.0
2006-09-18 10:50:00,36.17,36.17,36.12,36.17,6400.0,35.2982,35.2982,35.2494,35.2982,6400.0
2006-09-18 11:00:00,36.16,36.25,36.15,36.21,4000.0,35.2884,35.3762,35.2787,35.3372,4000.0
2006-09-18 11:10:00,36.23,36.23,36.14,36.14,5300.0,35.3567,35.3567,35.2689,35.2689,5300.0
2006-09-18 11:20:00,36.14,36.17,36.08,36.15,10600.0,35.2689,35.2982,35.2103,35.2787,10600.0
2006-09-18 11:30:00,36.16,36.26,36.12,36.24,25700.0,35.2884,35.386,35.2494,35.3665,25700.0
2006-09-18 11:40:00,36.25,36.35,36.25,36.33,9900.0,35.3762,35.4738,35.3762,35.4543,9900.0
2006-09-18 11:50:00,36.34,36.36,36.3,36.36,8600.0,35.4641,35.4836,35.425,35.4836,8600.0
2006-09-18 12:00:00,36.35,36.45,36.34,36.45,10700.0,35.4738,35.5714,35.4641,35.5714,10700.0
2006-09-18 12:10:00,36.44,36.44,36.35,36.37,12000.0,35.5617,35.5617,35.4738,35.4934,12000.0
2006-09-18 12:20:00,36.37,36.37,36.29,36.29,5400.0,35.4934,35.4934,35.4153,35.4153,5400.0
2006-09-18 12:30:00,36.3,36.33,36.29,36.29,5700.0,35.425,35.4543,35.4153,35.4153,5700.0
2006-09-18 12:40:00,36.28,36.35,36.28,36.33,9100.0,35.4055,35.4738,35.4055,35.4543,9100.0
2006-09-18 12:50:00,36.29,36.3,36.19,36.22,17600.0,35.4153,35.425,35.3177,35.347,17600.0
2006-09-18 13:00:00,36.24,36.24,36.17,36.21,5300.0,35.3665,35.3665,35.2982,35.3372,5300.0
2006-09-18 13:10:00,36.21,36.3,36.19,36.3,4600.0,35.3372,35.425,35.3177,35.425,4600.0
2006-09-18 13:20:00,36.31,36.36,36.29,36.36,6600.0,35.4348,35.4836,35.4153,35.4836,6600.0
2006-09-18 13:30:00,36.34,36.36,36.27,36.27,6900.0,35.4641,35.4836,35.3958,35.3958,6900.0
2006-09-18 13:40:00,36.27,36.28,36.18,36.19,18500.0,35.3958,35.4055,35.3079,35.3177,18500.0
2006-09-18 13:50:00,36.19,36.21,36.1,36.12,8200.0,35.3177,35.3372,35.2299,35.2494,8200.0
2006-09-18 14:00:00,36.12,36.12,36.1,36.1,12000.0,35.2494,35.2494,35.2299,35.2299,12000.0
2006-09-18 14:10:00,36.11,36.17,36.11,36.17,4300.0,35.2396,35.2982,35.2396,35.2982,4300.0
2006-09-18 14:20:00,36.18,36.19,36.17,36.17,6700.0,35.3079,35.3177,35.2982,35.2982,6700.0
2006-09-18 14:30:00,36.17,36.19,36.15,36.18,20600.0,35.2982,35.3177,35.2787,35.3079,20600.0
2006-09-18 14:40:00,36.18,36.22,36.18,36.21,6900.0,35.3079,35.347,35.3079,35.3372,6900.0
2006-09-18 14:50:00,36.21,36.24,36.2,36.23,7800.0,35.3372,35.3665,35.3275,35.3567,7800.0
2006-09-18 15:00:00,36.23,36.26,36.22,36.23,15200.0,35.3567,35.386,35.347,35.3567,15200.0
2006-09-18 15:10:00,36.23,36.27,36.23,36.27,34200.0,35.3567,35.3958,35.3567,35.3958,34200.0
2006-09-18 15:20:00,36.24,36.34,36.24,36.33,11200.0,35.3665,35.4641,35.3665,35.4543,11200.0
2006-09-18 15:30:00,36.33,36.39,36.33,36.35,35800.0,35.4543,35.5129,35.4543,35.4738,35800.0
2006-09-18 15:40:00,36.35,36.35,36.25,36.27,24800.0,35.4738,35.4738,35.3762,35.3958,24800.0
2006-09-18 15:50:00,36.28,36.32,36.25,36.32,20800.0,35.4055,35.4446,35.3762,35.4446,20800.0
2006-09-19 09:30:00,36.32,36.35,36.31,36.32,4200.0,35.4446,35.4738,35.4348,35.4446,4200.0
2006-09-19 09:40:00,36.32,36.32,36.26,36.3,13900.0,35.4446,35.4446,35.386,35.425,13900.0
2006-09-19 09:50:00,36.29,36.32,36.2,36.2,11900.0,35.4153,35.4446,35.3275,35.3275,11900.0
2006-09-19 10:00:00,36.2,36.31,36.17,36.2,7900.0,35.3275,35.4348,35.2982,35.3275,7900.0
2006-09-19 10:10:00,36.25,36.33,36.22,36.22,10200.0,35.3762,35.4543,35.347,35.347,10200.0
2006-09-19 10:20:00,36.24,36.26,36.23,36.26,4900.0,35.3665,35.386,35.3567,35.386,4900.0
2006-09-19 10:30:00,36.27,36.29,36.25,36.29,7300.0,35.3958,35.4153,35.3762,35.4153,7300.0
2006-09-19 10:40:00,36.29,36.39,36.29,36.37,7800.0,35.4153,35.5129,35.4153,35.4934,7800.0
2006-09-19 10:50:00,36.36,36.47,36.36,36.44,4100.0,35.4836,35.5909,35.4836,35.5617,4100.0
2006-09-19 11:00:00,36.45,36.49,36.43,36.48,7300.0,35.5714,35.6105,35.5519,35.6007,7300.0
2006-09-19 11:10:00,36.47,36.5,36.47,36.5,16200.0,35.5909,35.6202,35.5909,35.6202,16200.0
2006-09-19 11:20:00,36.51,36.52,36.38,36.38,57000.0,35.63,35.6397,35.5031,35.5031,57000.0
2006-09-19 11:30:00,36.4,36.4,36.3,36.3,5400.0,35.5226,35.5226,35.425,35.425,5400.0
2006-09-19 11:40:00,36.27,36.27,36.2,36.22,13200.0,35.3958,35.3958,35.3275,35.347,13200.0
2006-09-19 11:50:00,36.23,36.23,36.17,36.18,8600.0,35.3567,35.3567,35.2982,35.3079,8600.0
2006-09-19 12:00:00,36.18,36.22,36.18,36.2,6900.0,35.3079,35.347,35.3079,35.3275,6900.0
2006-09-19 12:10:00,36.19,36.2,36.19,36.2,5800.0,35.3177,35.3275,35.3177,35.3275,5800.0
2006-09-19 12:20:00,36.2,36.21,36.15,36.21,15200.0,35.3275,35.3372,35.2787,35.3372,15200.0
2006-09-19 12:30:00,36.22,36.32,36.2,36.3,26800.0,35.347,35.4446,35.3275,35.425,26800.0
2006-09-19 12:40:00,36.3,36.38,36.3,36.38,7300.0,35.425,35.5031,35.425,35.5031,7300.0
2006-09-19 12:50:00,36.4,36.4,36.36,36.36,2000.0,35.5226,35.5226,35.4836,35.4836,2000.0
2006-09-19 13:00:00,36.34,36.34,36.26,36.26,8900.0,35.4641,35.4641,35.386,35.386,8900.0
2006-09-19 13:10:00,36.25,36.26,36.25,36.26,8000.0,35.3762,35.386,35.3762,35.386,8000.0
2006-09-19 13:20:00,36.25,36.3,36.25,36.27,63700.0,35.3762,35.425,35.3762,35.3958,63700.0
2006-09-19 13:30:00,36.24,36.27,36.15,36.18,7300.0,35.3665,35.3958,35.2787,35.3079,7300.0
2006-09-19 13:40:00,36.18,36.21,36.17,36.2,8800.0,35.3079,35.3372,35.2982,35.3275,8800.0
2006-09-19 13:50:00,36.19,36.22,36.18,36.2,10500.0,35.3177,35.347,35.3079,35.3275,10500.0
2006-09-19 14:00:00,36.19,36.23,36.19,36.22,11200.0,35.3177,35.3567,35.3177,35.347,11200.0
2006-09-19 14:10:00,36.21,36.25,36.21,36.25,4400.0,35.3372,35.3762,35.3372,35.3762,4400.0
2006-09-19 14:20:00,36.24,36.27,36.24,36.27,12600.0,35.3665,35.3958,35.3665,35.3958,12600.0
2006-09-19 14:30:00,36.24,36.27,36.24,36.26,13800.0,35.3665,35.3958,35.3665,35.386,13800.0
2006-09-19 14:40:00,36.26,36.28,36.25,36.28,9000.0,35.386,35.4055,35.3762,35.4055,9000.0
2006-09-19 14:50:00,36.28,36.34,36.27,36.34,5400.0,35.4055,35.4641,35.3958,35.4641,5400.0
2006-09-19 15:00:00,36.34,36.46,36.34,36.45,7500.0,35.4641,35.5812,35.4641,35.5714,7500.0
2006-09-19 15:10:00,36.46,36.53,36.45,36.46,7800.0,35.5812,35.6495,35.5714,35.5812,7800.0
2006-09-19 15:20:00,36.46,36.56,36.45,36.55,10700.0,35.5812,35.6788,35.5714,35.669,10700.0
2006-09-19 15:30:00,36.56,36.64,36.56,36.62,24300.0,35.6788,35.7568,35.6788,35.7373,24300.0
2006-09-19 15:40:00,36.62,36.7,36.61,36.68,34600.0,35.7373,35.8154,35.7276,35.7959,34600.0
2006-09-19 15:50:00,36.68,36.7,36.65,36.68,19000.0,35.7959,35.8154,35.7666,35.7959,19000.0
2006-09-20 09:30:00,36.74,36.82,36.64,36.71,7200.0,35.8544,35.9325,35.7568,35.8252,7200.0
2006-09-20 09:40:00,36.7,36.75,36.66,36.74,9900.0,35.8154,35.8642,35.7764,35.8544,9900.0
2006-09-20 09:50:00,36.74,36.84,36.73,36.8,9800.0,35.8544,35.952,35.8447,35.913,9800.0
2006-09-20 10:00:00,36.81,36.84,36.77,36.82,18300.0,35.9227,35.952,35.8837,35.9325,18300.0
2006-09-20 10:10:00,36.82,36.86,36.8,36.83,10300.0,35.9325,35.9715,35.913,35.9423,10300.0
2006-09-20 10:20:00,36.83,36.95,36.83,36.95,7900.0,35.9423,36.0594,35.9423,36.0594,7900.0
2006-09-20 10:30:00,36.95,36.99,36.95,36.96,7400.0,36.0594,36.0984,36.0594,36.0691,7400.0
2006-09-20 10:40:00,36.95,37.0,36.95,36.99,6600.0,36.0594,36.1082,36.0594,36.0984,6600.0
2006-09-20 10:50:00,36.98,37.0,36.95,37.0,7400.0,36.0886,36.1082,36.0594,36.1082,7400.0
2006-09-20 11:00:00,36.97,37.05,36.97,37.05,6700.0,36.0789,36.157,36.0789,36.157,6700.0
2006-09-20 11:10:00,37.04,37.05,37.02,37.03,10900.0,36.1472,36.157,36.1277,36.1374,10900.0
2006-09-20 11:20:00,37.03,37.08,37.03,37.06,11000.0,36.1374,36.1862,36.1374,36.1667,11000.0
2006-09-20 11:30:00,37.06,37.08,37.0,37.01,23700.0,36.1667,36.1862,36.1082,36.1179,23700.0
2006-09-20 11:40:00,37.0,37.03,37.0,37.0,17100.0,36.1082,36.1374,36.1082,36.1082,17100.0
2006-09-20 11:50:00,37.01,37.04,37.0,37.01,2500.0,36.1179,36.1472,36.1082,36.1179,2500.0
2006-09-20 12:00:00,37.0,37.05,37.0,37.05,9600.0,36.1082,36.157,36.1082,36.157,9600.0
2006-09-20 12:10:00,37.06,37.09,37.05,37.05,9500.0,36.1667,36.196,36.157,36.157,9500.0
2006-09-20 12:20:00,37.05,37.09,37.05,37.05,3900.0,36.157,36.196,36.157,36.157,3900.0
2006-09-20 12:30:00,37.06,37.08,37.05,37.06,4000.0,36.1667,36.1862,36.157,36.1667,4000.0
2006-09-20 12:40:00,37.06,37.08,37.05,37.08,2400.0,36.1667,36.1862,36.157,36.1862,2400.0
2006-09-20 12:50:00,37.07,37.08,37.06,37.06,6800.0,36.1765,36.1862,36.1667,36.1667,6800.0
2006-09-20 13:00:00,37.06,37.07,37.05,37.06,3100.0,36.1667,36.1765,36.157,36.1667,3100.0
2006-09-20 13:10:00,37.05,37.06,37.05,37.05,5500.0,36.157,36.1667,36.157,36.157,5500.0
2006-09-20 13:20:00,37.05,37.07,37.05,37.06,6900.0,36.157,36.1765,36.157,36.1667,6900.0
2006-09-20 13:30:00,37.06,37.09,37.05,37.07,3300.0,36.1667,36.196,36.157,36.1765,3300.0
2006-09-20 13:40:00,37.07,37.1,37.07,37.09,3600.0,36.1765,36.2058,36.1765,36.196,3600.0
2006-09-20 13:50:00,37.08,37.11,37.08,37.1,5600.0,36.1862,36.2155,36.1862,36.2058,5600.0
2006-09-20 14:00:00,37.11,37.17,37.11,37.12,13700.0,36.2155,36.2741,36.2155,36.2253,13700.0
2006-09-20 14:10:00,37.11,37.22,37.11,37.11,31800.0,36.2155,36.3229,36.2155,36.2155,31800.0
2006-09-20 14:20:00,37.11,37.16,37.1,37.13,18300.0,36.2155,36.2643,36.2058,36.235,18300.0
2006-09-20 14:30:00,37.13,37.18,37.1,37.11,33100.0,36.235,36.2838,36.2058,36.2155,33100.0
2006-09-20 14:40:00,37.06,37.12,37.06,37.1,14500.0,36.1667,36.2253,36.1667,36.2058,14500.0
2006-09-20 14:50:00,37.1,37.2,37.1,37.15,12800.0,36.2058,36.3033,36.2058,36.2546,12800.0
2006-09-20 15:00:00,37.14,37.23,37.13,37.13,8200.0,36.2448,36.3326,36.235,36.235,8200.0
2006-09-20 15:10:00,37.13,37.21,37.13,37.21,10200.0,36.235,36.3131,36.235,36.3131,10200.0
2006-09-20 15:20:00,37.18,37.23,37.18,37.23,18500.0,36.2838,36.3326,36.2838,36.3326,18500.0
2006-09-20 15:30:00,37.24,37.27,37.23,37.25,20600.0,36.3424,36.3717,36.3326,36.3521,20600.0
2006-09-20 15:40:00,37.25,37.32,37.19,37.22,49300.0,36.3521,36.4205,36.2936,36.3229,49300.0
2006-09-20 15:50:00,37.22,37.24,37.13,37.19,15700.0,36.3229,36.3424,36.235,36.2936,15700.0
2006-09-21 09:30:00,37.19,37.2,37.13,37.14,10700.0,36.2936,36.3033,36.235,36.2448,10700.0
2006-09-21 09:40:00,37.13,37.15,37.03,37.03,12100.0,36.235,36.2546,36.1374,36.1374,12100.0
2006-09-21 09:50:00,37.03,37.04,36.8,36.9,11700.0,36.1374,36.1472,35.913,36.0106,11700.0
2006-09-21 10:00:00,36.9,36.9,36.8,36.81,14000.0,36.0106,36.0106,35.913,35.9227,14000.0
2006-09-21 10:10:00,36.81,36.83,36.8,36.83,16200.0,35.9227,35.9423,35.913,35.9423,16200.0
2006-09-21 10:20:00,36.81,36.83,36.78,36.83,10500.0,35.9227,35.9423,35.8935,35.9423,10500.0
2006-09-21 10:30:00,36.85,36.86,36.78,36.81,4600.0,35.9618,35.9715,35.8935,35.9227,4600.0
2006-09-21 10:40:00,36.82,36.88,36.8,36.87,7400.0,35.9325,35.9911,35.913,35.9813,7400.0
2006-09-21 10:50:00,36.89,36.9,36.83,36.84,3900.0,36.0008,36.0106,35.9423,35.952,3900.0
2006-09-21 11:00:00,36.83,36.92,36.82,36.83,21100.0,35.9423,36.0301,35.9325,35.9423,21100.0
2006-09-21 11:10:00,36.82,36.92,36.82,36.92,7400.0,35.9325,36.0301,35.9325,36.0301,7400.0
2006-09-21 11:20:00,36.91,36.91,36.84,36.85,5900.0,36.0203,36.0203,35.952,35.9618,5900.0
2006-09-21 11:30:00,36.86,36.9,36.85,36.88,4900.0,35.9715,36.0106,35.9618,35.9911,4900.0
2006-09-21 11:40:00,36.88,36.9,36.81,36.9,5700.0,35.9911,36.0106,35.9227,36.0106,5700.0
2006-09-21 11:50:00,36.9,36.9,36.88,36.89,26400.0,36.0106,36.0106,35.9911,36.0008,26400.0
2006-09-21 12:00:00,36.9,36.92,36.85,36.92,55300.0,36.0106,36.0301,35.9618,36.0301,55300.0
2006-09-21 12:10:00,36.93,36.97,36.92,36.93,19200.0,36.0399,36.0789,36.0301,36.0399,19200.0
2006-09-21 12:20:00,36.93,36.94,36.85,36.88,15500.0,36.0399,36.0496,35.9618,35.9911,15500.0
2006-09-21 12:30:00,36.88,36.96,36.88,36.96,4700.0,35.9911,36.0691,35.9911,36.0691,4700.0
2006-09-21 12:40:00,36.97,36.97,36.92,36.92,16600.0,36.0789,36.0789,36.0301,36.0301,16600.0
2006-09-21 12:50:00,36.92,36.92,36.8,36.85,26800.0,36.0301,36.0301,35.913,35.9618,26800.0
2006-09-21 13:00:00,36.84,36.85,36.71,36.72,12600.0,35.952,35.9618,35.8252,35.8349,12600.0
2006-09-21 13:10:00,36.72,36.72,36.7,36.7,10000.0,35.8349,35.8349,35.8154,35.8154,10000.0
2006-09-21 13:20:00,36.71,36.74,36.7,36.72,7700.0,35.8252,35.8544,35.8154,35.8349,7700.0
2006-09-21 13:30:00,36.71,36.77,36.67,36.73,18800.0,35.8252,35.8837,35.7861,35.8447,18800.0
2006-09-21 13:40:00,36.73,36.83,36.73,36.81,18200.0,35.8447,35.9423,35.8447,35.9227,18200.0
2006-09-21 13:50:00,36.8,36.8,36.64,36.67,24600.0,35.913,35.913,35.7568,35.7861,24600.0
2006-09-21 14:00:00,36.66,36.75,36.6,36.6,41800.0,35.7764,35.8642,35.7178,35.7178,41800.0
2006-09-21 14:10:00,36.6,36.66,36.58,36.58,5500.0,35.7178,35.7764,35.6983,35.6983,5500.0
2006-09-21 14:20:00,36.59,36.59,36.51,36.51,7700.0,35.708,35.708,35.63,35.63,7700.0
2006-09-21 14:30:00,36.5,36.51,36.45,36.45,12700.0,35.6202,35.63,35.5714,35.5714,12700.0
2006-09-21 14:40:00,36.46,36.52,36.4,36.45,18200.0,35.5812,35.6397,35.5226,35.5714,18200.0
2006-09-21 14:50:00,36.44,36.47,36.32,36.32,14500.0,35.5617,35.5909,35.4446,35.4446,14500.0
2006-09-21 15:00:00,36.31,36.37,36.26,36.27,14800.0,35.4348,35.4934,35.386,35.3958,14800.0
2006-09-21 15:10:00,36.26,36.27,36.21,36.25,32400.0,35.386,35.3958,35.3372,35.3762,32400.0
2006-09-21 15:20:00,36.25,36.29,36.22,36.28,43500.0,35.3762,35.4153,35.347,35.4055,43500.0
2006-09-21 15:30:00,36.28,36.38,36.28,36.37,22600.0,35.4055,35.5031,35.4055,35.4934,22600.0
2006-09-21 15:40:00,36.37,36.42,36.37,36.37,16200.0,35.4934,35.5421,35.4934,35.4934,16200.0
2006-09-21 15:50:00,36.37,36.5,36.37,36.46,29700.0,35.4934,35.6202,35.4934,35.5812,29700.0
2006-09-22 09:30:00,36.36,36.47,36.16,36.19,5000.0,35.4836,35.5909,35.2884,35.3177,5000.0
2006-09-22 09:40:00,36.15,36.32,36.15,36.19,8300.0,35.2787,35.4446,35.2787,35.3177,8300.0
2006-09-22 09:50:00,36.19,36.21,36.1,36.1,28700.0,35.3177,35.3372,35.2299,35.2299,28700.0
2006-09-22 10:00:00,36.09,36.12,35.97,35.99,27100.0,35.2201,35.2494,35.103,35.1225,27100.0
2006-09-22 10:10:00,35.98,36.03,35.87,36.03,18900.0,35.1128,35.1615,35.0054,35.1615,18900.0
2006-09-22 10:20:00,36.02,36.06,35.97,36.01,12700.0,35.1518,35.1908,35.103,35.142,12700.0
2006-09-22 10:30:00,36.01,36.05,36.0,36.0,19100.0,35.142,35.1811,35.1323,35.1323,19100.0
2006-09-22 10:40:00,36.0,36.01,35.85,35.96,113100.0,35.1323,35.142,34.9859,35.0932,113100.0
2006-09-22 10:50:00,35.99,36.02,35.94,35.95,58700.0,35.1225,35.1518,35.0737,35.0835,58700.0
2006-09-22 11:00:00,35.95,35.99,35.95,35.98,14200.0,35.0835,35.1225,35.0835,35.1128,14200.0
2006-09-22 11:10:00,35.98,35.99,35.94,35.99,17800.0,35.1128,35.1225,35.0737,35.1225,17800.0
2006-09-22 11:20:00,36.01,36.04,36.01,36.01,9400.0,35.142,35.1713,35.142,35.142,9400.0
2006-09-22 11:30:00,36.01,36.06,36.01,36.01,4900.0,35.142,35.1908,35.142,35.142,4900.0
2006-09-22 11:40:00,36.01,36.01,35.95,36.01,42600.0,35.142,35.142,35.0835,35.142,42600.0
2006-09-22 11:50:00,36.02,36.05,35.98,36.04,19700.0,35.1518,35.1811,35.1128,35.1713,19700.0
2006-09-22 12:00:00,36.03,36.03,35.9,35.91,65100.0,35.1615,35.1615,35.0347,35.0444,65100.0
2006-09-22 12:10:00,35.92,35.92,35.9,35.92,6100.0,35.0542,35.0542,35.0347,35.0542,6100.0
2006-09-22 12:20:00,35.93,35.94,35.9,35.93,3600.0,35.064,35.0737,35.0347,35.064,3600.0
2006-09-22 12:30:00,35.92,35.92,35.87,35.91,7200.0,35.0542,35.0542,35.0054,35.0444,7200.0
2006-09-22 12:40:00,35.9,35.99,35.9,35.98,8300.0,35.0347,35.1225,35.0347,35.1128,8300.0
2006-09-22 12:50:00,35.99,35.99,35.93,35.94,23300.0,35.1225,35.1225,35.064,35.0737,23300.0
2006-09-22 13:00:00,35.96,35.99,35.91,35.92,34400.0,35.0932,35.1225,35.0444,35.0542,34400.0
2006-09-22 13:10:00,35.91,35.95,35.9,35.95,8800.0,35.0444,35.0835,35.0347,35.0835,8800.0
2006-09-22 13:20:00,35.98,36.05,35.98,36.01,8700.0,35.1128,35.1811,35.1128,35.142,8700.0
2006-09-22 13:30:00,36.0,36.05,35.99,36.02,5400.0,35.1323,35.1811,35.1225,35.1518,5400.0
2006-09-22 13:40:00,36.0,36.02,35.96,35.96,18900.0,35.1323,35.1518,35.0932,35.0932,18900.0
2006-09-22 13:50:00,35.98,36.01,35.96,35.98,10600.0,35.1128,35.142,35.0932,35.1128,10600.0
2006-09-22 14:00:00,35.99,36.02,35.97,35.98,98500.0,35.1225,35.1518,35.103,35.1128,98500.0
2006-09-22 14:10:00,35.98,35.98,35.89,35.96,60400.0,35.1128,35.1128,35.0249,35.0932,60400.0
2006-09-22 14:20:00,35.95,35.95,35.91,35.91,3000.0,35.0835,35.0835,35.0444,35.0444,3000.0
2006-09-22 14:30:00,35.9,35.97,35.9,35.97,20800.0,35.0347,35.103,35.0347,35.103,20800.0
2006-09-22 14:40:00,35.97,36.0,35.95,35.98,9200.0,35.103,35.1323,35.0835,35.1128,9200.0
2006-09-22 14:50:00,35.99,36.0,35.95,36.0,6300.0,35.1225,35.1323,35.0835,35.1323,6300.0
2006-09-22 15:00:00,35.98,36.04,35.95,36.04,24500.0,35.1128,35.1713,35.0835,35.1713,24500.0
2006-09-22 15:10:00,36.05,36.12,36.02,36.05,7800.0,35.1811,35.2494,35.1518,35.1811,7800.0
2006-09-22 15:20:00,36.06,36.1,35.99,35.99,8500.0,35.1908,35.2299,35.1225,35.1225,8500.0
2006-09-22 15:30:00,36.01,36.04,35.98,36.02,18400.0,35.142,35.1713,35.1128,35.1518,18400.0
2006-09-22 15:40:00,36.04,36.07,36.02,36.02,9400.0,35.1713,35.2006,35.1518,35.1518,9400.0
2006-09-22 15:50:00,36.02,36.06,36.02,36.04,17700.0,35.1518,35.1908,35.1518,35.1713,17700.0
2006-09-25 09:30:00,35.97,36.12,35.97,35.97,10900.0,35.103,35.2494,35.103,35.103,10900.0
2006-09-25 09:40:00,35.96,36.11,35.95,36.09,7800.0,35.0932,35.2396,35.0835,35.2201,7800.0
2006-09-25 09:50:00,36.09,36.28,36.09,36.18,9100.0,35.2201,35.4055,35.2201,35.3079,9100.0
2006-09-25 10:00:00,36.15,36.18,35.91,35.91,10300.0,35.2787,35.3079,35.0444,35.0444,10300.0
2006-09-25 10:10:00,35.9,35.93,35.87,35.87,12100.0,35.0347,35.064,35.0054,35.0054,12100.0
2006-09-25 10:20:00,35.85,35.94,35.85,35.89,12300.0,34.9859,35.0737,34.9859,35.0249,12300.0
2006-09-25 10:30:00,35.88,35.94,35.88,35.94,5400.0,35.0152,35.0737,35.0152,35.0737,5400.0
2006-09-25 10:40:00,35.97,35.99,35.9,35.93,13200.0,35.103,35.1225,35.0347,35.064,13200.0
2006-09-25 10:50:00,35.92,36.01,35.92,35.99,9500.0,35.0542,35.142,35.0542,35.1225,9500.0
2006-09-25 11:00:00,35.99,36.03,35.98,35.98,4900.0,35.1225,35.1615,35.1128,35.1128,4900.0
2006-09-25 11:10:00,35.98,35.98,35.93,35.95,9300.0,35.1128,35.1128,35.064,35.0835,9300.0
2006-09-25 11:20:00,35.93,36.0,35.93,35.99,6900.0,35.064,35.1323,35.064,35.1225,6900.0
2006-09-25 11:30:00,36.02,36.04,35.96,35.96,5800.0,35.1518,35.1713,35.0932,35.0932,5800.0
2006-09-25 11:40:00,35.95,35.96,35.89,35.96,17200.0,35.0835,35.0932,35.0249,35.0932,17200.0
2006-09-25 11:50:00,35.99,36.05,35.97,36.02,6300.0,35.1225,35.1811,35.103,35.1518,6300.0
2006-09-25 12:00:00,36.0,36.0,35.91,35.94,4600.0,35.1323,35.1323,35.0444,35.0737,4600.0
2006-09-25 12:10:00,35.93,35.98,35.86,35.98,8500.0,35.064,35.1128,34.9956,35.1128,8500.0
2006-09-25 12:20:00,35.97,36.06,35.97,36.04,3300.0,35.103,35.1908,35.103,35.1713,3300.0
2006-09-25 12:30:00,36.04,36.13,36.04,36.13,4900.0,35.1713,35.2591,35.1713,35.2591,4900.0
2006-09-25 12:40:00,36.11,36.11,36.04,36.05,5600.0,35.2396,35.2396,35.1713,35.1811,5600.0
2006-09-25 12:50:00,36.05,36.12,36.05,36.12,5900.0,35.1811,35.2494,35.1811,35.2494,5900.0
2006-09-25 13:00:00,36.12,36.15,36.1,36.13,4400.0,35.2494,35.2787,35.2299,35.2591,4400.0
2006-09-25 13:10:00,36.11,36.18,36.11,36.13,5300.0,35.2396,35.3079,35.2396,35.2591,5300.0
2006-09-25 13:20:00,36.11,36.11,36.03,36.09,6500.0,35.2396,35.2396,35.1615,35.2201,6500.0
2006-09-25 13:30:00,36.09,36.09,36.01,36.04,4000.0,35.2201,35.2201,35.142,35.1713,4000.0
2006-09-25 13:40:00,36.01,36.15,36.01,36.15,8300.0,35.142,35.2787,35.142,35.2787,8300.0
2006-09-25 13:50:00,36.15,36.19,36.08,36.08,5900.0,35.2787,35.3177,35.2103,35.2103,5900.0
2006-09-25 14:00:00,36.09,36.18,36.08,36.17,5000.0,35.2201,35.3079,35.2103,35.2982,5000.0
2006-09-25 14:10:00,36.17,36.2,36.06,36.11,9700.0,35.2982,35.3275,35.1908,35.2396,9700.0
2006-09-25 14:20:00,36.13,36.22,36.1,36.14,11100.0,35.2591,35.347,35.2299,35.2689,11100.0
2006-09-25 14:30:00,36.14,36.32,36.14,36.3,6100.0,35.2689,35.4446,35.2689,35.425,6100.0
2006-09-25 14:40:00,36.28,36.32,36.26,36.3,4400.0,35.4055,35.4446,35.386,35.425,4400.0
2006-09-25 14:50:00,36.28,36.3,36.22,36.27,5100.0,35.4055,35.425,35.347,35.3958,5100.0
2006-09-25 15:00:00,36.28,36.31,36.24,36.26,5200.0,35.4055,35.4348,35.3665,35.386,5200.0
2006-09-25 15:10:00,36.26,36.3,36.23,36.26,10200.0,35.386,35.425,35.3567,35.386,10200.0
2006-09-25 15:20:00,36.24,36.24,36.2,36.2,6800.0,35.3665,35.3665,35.3275,35.3275,6800.0
2006-09-25 15:30:00,36.2,36.29,36.16,36.27,11200.0,35.3275,35.4153,35.2884,35.3958,11200.0
2006-09-25 15:40:00,36.26,36.31,36.26,36.28,14300.0,35.386,35.4348,35.386,35.4055,14300.0
2006-09-25 15:50:00,36.28,36.29,36.23,36.26,18000.0,35.4055,35.4153,35.3567,35.386,18000.0
2006-09-26 09:30:00,36.28,36.38,36.08,36.37,22800.0,35.4055,35.5031,35.2103,35.4934,22800.0
2006-09-26 09:40:00,36.38,36.64,36.37,36.53,69100.0,35.5031,35.7568,35.4934,35.6495,69100.0
2006-09-26 09:50:00,36.54,36.54,36.39,36.47,17900.0,35.6593,35.6593,35.5129,35.5909,17900.0
2006-09-26 10:00:00,36.49,36.63,36.49,36.63,3800.0,35.6105,35.7471,35.6105,35.7471,3800.0
2006-09-26 10:10:00,36.62,36.66,36.57,36.58,6200.0,35.7373,35.7764,35.6885,35.6983,6200.0
2006-09-26 10:20:00,36.59,36.59,36.46,36.55,4500.0,35.708,35.708,35.5812,35.669,4500.0
2006-09-26 10:30:00,36.54,36.56,36.41,36.44,3000.0,35.6593,35.6788,35.5324,35.5617,3000.0
2006-09-26 10:40:00,36.46,36.49,36.39,36.39,2600.0,35.5812,35.6105,35.5129,35.5129,2600.0
2006-09-26 10:50:00,36.38,36.4,36.29,36.35,9700.0,35.5031,35.5226,35.4153,35.4738,9700.0
2006-09-26 11:00:00,36.39,36.5,36.39,36.49,3500.0,35.5129,35.6202,35.5129,35.6105,3500.0
2006-09-26 11:10:00,36.49,36.56,36.46,36.49,33200.0,35.6105,35.6788,35.5812,35.6105,33200.0
2006-09-26 11:20:00,36.48,36.55,36.38,36.4,37000.0,35.6007,35.669,35.5031,35.5226,37000.0
2006-09-26 11:30:00,36.39,36.48,36.39,36.46,2100.0,35.5129,35.6007,35.5129,35.5812,2100.0
2006-09-26 11:40:00,36.47,36.48,36.43,36.47,27100.0,35.5909,35.6007,35.5519,35.5909,27100.0
2006-09-26 11:50:00,36.47,36.48,36.44,36.46,3500.0,35.5909,35.6007,35.5617,35.5812,3500.0
2006-09-26 12:00:00,36.42,36.51,36.41,36.47,31300.0,35.5421,35.63,35.5324,35.5909,31300.0
2006-09-26 12:10:00,36.44,36.49,36.4,36.47,11200.0,35.5617,35.6105,35.5226,35.5909,11200.0
2006-09-26 12:20:00,36.45,36.53,36.45,36.5,3500.0,35.5714,35.6495,35.5714,35.6202,3500.0
2006-09-26 12:30:00,36.47,36.5,36.43,36.44,6400.0,35.5909,35.6202,35.5519,35.5617,6400.0
2006-09-26 12:40:00,36.45,36.51,36.43,36.5,7000.0,35.5714,35.63,35.5519,35.6202,7000.0
2006-09-26 12:50:00,36.51,36.51,36.47,36.47,2700.0,35.63,35.63,35.5909,35.5909,2700.0
2006-09-26 13:00:00,36.48,36.52,36.47,36.52,2100.0,35.6007,35.6397,35.5909,35.6397,2100.0
2006-09-26 13:10:00,36.51,36.53,36.46,36.48,5800.0,35.63,35.6495,35.5812,35.6007,5800.0
2006-09-26 13:20:00,36.48,36.54,36.48,36.52,3600.0,35.6007,35.6593,35.6007,35.6397,3600.0
2006-09-26 13:30:00,36.51,36.55,36.47,36.47,6200.0,35.63,35.669,35.5909,35.5909,6200.0
2006-09-26 13:40:00,36.47,36.5,36.44,36.5,6000.0,35.5909,35.6202,35.5617,35.6202,6000.0
2006-09-26 13:50:00,36.5,36.65,36.5,36.65,5100.0,35.6202,35.7666,35.6202,35.7666,5100.0
2006-09-26 14:00:00,36.65,36.65,36.55,36.55,6700.0,35.7666,35.7666,35.669,35.669,6700.0
2006-09-26 14:10:00,36.56,36.58,36.49,36.49,5600.0,35.6788,35.6983,35.6105,35.6105,5600.0
2006-09-26 14:20:00,36.49,36.64,36.49,36.61,4500.0,35.6105,35.7568,35.6105,35.7276,4500.0
2006-09-26 14:30:00,36.61,36.64,36.59,36.62,9600.0,35.7276,35.7568,35.708,35.7373,9600.0
2006-09-26 14:40:00,36.63,36.63,36.57,36.57,2700.0,35.7471,35.7471,35.6885,35.6885,2700.0
2006-09-26 14:50:00,36.6,36.7,36.6,36.68,3100.0,35.7178,35.8154,35.7178,35.7959,3100.0
2006-09-26 15:00:00,36.68,36.68,36.56,36.57,8000.0,35.7959,35.7959,35.6788,35.6885,8000.0
2006-09-26 15:10:00,36.57,36.65,36.57,36.62,5600.0,35.6885,35.7666,35.6885,35.7373,5600.0
2006-09-26 15:20:00,36.63,36.68,36.61,36.65,5200.0,35.7471,35.7959,35.7276,35.7666,5200.0
2006-09-26 15:30:00,36.68,36.72,36.62,36.72,7200.0,35.7959,35.8349,35.7373,35.8349,7200.0
2006-09-26 15:40:00,36.72,36.74,36.7,36.71,13000.0,35.8349,35.8544,35.8154,35.8252,13000.0
2006-09-26 15:50:00,36.72,36.74,36.69,36.72,11200.0,35.8349,35.8544,35.8056,35.8349,11200.0
2006-09-27 09:30:00,36.7,36.75,36.64,36.64,10200.0,35.8154,35.8642,35.7568,35.7568,10200.0
2006-09-27 09:40:00,36.62,36.9,36.58,36.8,7000.0,35.7373,36.0106,35.6983,35.913,7000.0
2006-09-27 09:50:00,36.78,36.85,36.69,36.7,5800.0,35.8935,35.9618,35.8056,35.8154,5800.0
2006-09-27 10:00:00,36.7,36.75,36.54,36.63,7900.0,35.8154,35.8642,35.6593,35.7471,7900.0
2006-09-27 10:10:00,36.63,36.65,36.52,36.52,6500.0,35.7471,35.7666,35.6397,35.6397,6500.0
2006-09-27 10:20:00,36.53,36.53,36.37,36.39,10600.0,35.6495,35.6495,35.4934,35.5129,10600.0
2006-09-27 10:30:00,36.37,36.44,36.37,36.41,12800.0,35.4934,35.5617,35.4934,35.5324,12800.0
2006-09-27 10:40:00,36.41,36.45,36.31,36.35,10500.0,35.5324,35.5714,35.4348,35.4738,10500.0
2006-09-27 10:50:00,36.33,36.43,36.3,36.38,9300.0,35.4543,35.5519,35.425,35.5031,9300.0
2006-09-27 11:00:00,36.36,36.4,36.3,36.35,5700.0,35.4836,35.5226,35.425,35.4738,5700.0
2006-09-27 11:10:00,36.35,36.37,36.32,36.34,3700.0,35.4738,35.4934,35.4446,35.4641,3700.0
2006-09-27 11:20:00,36.33,36.41,36.32,36.36,6800.0,35.4543,35.5324,35.4446,35.4836,6800.0
2006-09-27 11:30:00,36.37,36.43,36.3,36.36,11100.0,35.4934,35.5519,35.425,35.4836,11100.0
2006-09-27 11:40:00,36.34,36.36,36.31,36.36,6800.0,35.4641,35.4836,35.4348,35.4836,6800.0
2006-09-27 11:50:00,36.37,36.38,36.29,36.38,5600.0,35.4934,35.5031,35.4153,35.5031,5600.0
2006-09-27 12:00:00,36.37,36.44,36.35,36.37,12100.0,35.4934,35.5617,35.4738,35.4934,12100.0
2006-09-27 12:10:00,36.31,36.33,36.29,36.29,3600.0,35.4348,35.4543,35.4153,35.4153,3600.0
2006-09-27 12:20:00,36.3,36.35,36.23,36.23,35900.0,35.425,35.4738,35.3567,35.3567,35900.0
2006-09-27 12:30:00,36.25,36.33,36.25,36.27,5300.0,35.3762,35.4543,35.3762,35.3958,5300.0
2006-09-27 12:40:00,36.28,36.34,36.27,36.32,4100.0,35.4055,35.4641,35.3958,35.4446,4100.0
2006-09-27 12:50:00,36.31,36.39,36.31,36.38,2800.0,35.4348,35.5129,35.4348,35.5031,2800.0
2006-09-27 13:00:00,36.4,36.44,36.37,36.39,4300.0,35.5226,35.5617,35.4934,35.5129,4300.0
2006-09-27 13:10:00,36.38,36.39,36.32,36.37,5700.0,35.5031,35.5129,35.4446,35.4934,5700.0
2006-09-27 13:20:00,36.39,36.39,36.32,36.36,5100.0,35.5129,35.5129,35.4446,35.4836,5100.0
2006-09-27 13:30:00,36.37,36.37,36.26,36.28,8500.0,35.4934,35.4934,35.386,35.4055,8500.0
2006-09-27 13:40:00,36.31,36.42,36.28,36.35,9900.0,35.4348,35.5421,35.4055,35.4738,9900.0
2006-09-27 13:50:00,36.35,36.35,36.3,36.34,7000.0,35.4738,35.4738,35.425,35.4641,7000.0
2006-09-27 14:00:00,36.34,36.41,36.31,36.41,43400.0,35.4641,35.5324,35.4348,35.5324,43400.0
2006-09-27 14:10:00,36.42,36.42,36.31,36.31,7400.0,35.5421,35.5421,35.4348,35.4348,7400.0
2006-09-27 14:20:00,36.31,36.34,36.27,36.27,7800.0,35.4348,35.4641,35.3958,35.3958,7800.0
2006-09-27 14:30:00,36.25,36.31,36.24,36.28,7500.0,35.3762,35.4348,35.3665,35.4055,7500.0
2006-09-27 14:40:00,36.26,36.28,36.24,36.27,9300.0,35.386,35.4055,35.3665,35.3958,9300.0
2006-09-27 14:50:00,36.29,36.34,36.26,36.34,7000.0,35.4153,35.4641,35.386,35.4641,7000.0
2006-09-27 15:00:00,36.35,36.37,36.23,36.25,11000.0,35.4738,35.4934,35.3567,35.3762,11000.0
2006-09-27 15:10:00,36.28,36.32,36.24,36.3,11800.0,35.4055,35.4446,35.3665,35.425,11800.0
2006-09-27 15:20:00,36.29,36.31,36.26,36.31,93800.0,35.4153,35.4348,35.386,35.4348,93800.0
2006-09-27 15:30:00,36.33,36.4,36.3,36.37,64300.0,35.4543,35.5226,35.425,35.4934,64300.0
2006-09-27 15:40:00,36.37,36.38,36.32,36.37,11600.0,35.4934,35.5031,35.4446,35.4934,11600.0
2006-09-27 15:50:00,36.38,36.4,36.3,36.31,39700.0,35.5031,35.5226,35.425,35.4348,39700.0
2006-09-28 09:30:00,36.26,36.53,36.26,36.53,23100.0,35.386,35.6495,35.386,35.6495,23100.0
2006-09-28 09:40:00,36.52,36.52,36.25,36.4,10700.0,35.6397,35.6397,35.3762,35.5226,10700.0
2006-09-28 09:50:00,36.37,36.5,36.36,36.48,6600.0,35.4934,35.6202,35.4836,35.6007,6600.0
2006-09-28 10:00:00,36.48,36.55,36.42,36.53,8100.0,35.6007,35.669,35.5421,35.6495,8100.0
2006-09-28 10:10:00,36.52,36.64,36.52,36.62,11200.0,35.6397,35.7568,35.6397,35.7373,11200.0
2006-09-28 10:20:00,36.62,36.73,36.62,36.63,12200.0,35.7373,35.8447,35.7373,35.7471,12200.0
2006-09-28 10:30:00,36.63,36.7,36.63,36.64,12400.0,35.7471,35.8154,35.7471,35.7568,12400.0
2006-09-28 10:40:00,36.63,36.67,36.61,36.65,14600.0,35.7471,35.7861,35.7276,35.7666,14600.0
2006-09-28 10:50:00,36.66,36.71,36.65,36.67,23200.0,35.7764,35.8252,35.7666,35.7861,23200.0
2006-09-28 11:00:00,36.66,36.69,36.64,36.68,9700.0,35.7764,35.8056,35.7568,35.7959,9700.0
2006-09-28 11:10:00,36.67,36.7,36.64,36.67,6600.0,35.7861,35.8154,35.7568,35.7861,6600.0
2006-09-28 11:20:00,36.65,36.68,36.65,36.67,6600.0,35.7666,35.7959,35.7666,35.7861,6600.0
2006-09-28 11:30:00,36.67,36.69,36.64,36.64,5600.0,35.7861,35.8056,35.7568,35.7568,5600.0
2006-09-28 11:40:00,36.64,36.66,36.6,36.64,12000.0,35.7568,35.7764,35.7178,35.7568,12000.0
2006-09-28 11:50:00,36.65,36.65,36.57,36.58,8600.0,35.7666,35.7666,35.6885,35.6983,8600.0
2006-09-28 12:00:00,36.58,36.6,36.54,36.59,11200.0,35.6983,35.7178,35.6593,35.708,11200.0
2006-09-28 12:10:00,36.6,36.64,36.56,36.6,14700.0,35.7178,35.7568,35.6788,35.7178,14700.0
2006-09-28 12:20:00,36.58,36.59,36.53,36.57,8800.0,35.6983,35.708,35.6495,35.6885,8800.0
2006-09-28 12:30:00,36.57,36.65,36.54,36.65,4300.0,35.6885,35.7666,35.6593,35.7666,4300.0
2006-09-28 12:40:00,36.65,36.68,36.62,36.68,4600.0,35.7666,35.7959,35.7373,35.7959,4600.0
2006-09-28 12:50:00,36.67,36.73,36.67,36.71,44700.0,35.7861,35.8447,35.7861,35.8252,44700.0
2006-09-28 13:00:00,36.71,36.72,36.63,36.63,28100.0,35.8252,35.8349,35.7471,35.7471,28100.0
2006-09-28 13:10:00,36.63,36.7,36.62,36.7,4800.0,35.7471,35.8154,35.7373,35.8154,4800.0
2006-09-28 13:20:00,36.71,36.75,36.7,36.72,5100.0,35.8252,35.8642,35.8154,35.8349,5100.0
2006-09-28 13:30:00,36.73,36.74,36.7,36.7,6800.0,35.8447,35.8544,35.8154,35.8154,6800.0
2006-09-28 13:40:00,36.68,36.75,36.68,36.75,4400.0,35.7959,35.8642,35.7959,35.8642,4400.0
2006-09-28 13:50:00,36.75,36.81,36.71,36.72,7800.0,35.8642,35.9227,35.8252,35.8349,7800.0
2006-09-28 14:00:00,36.73,36.76,36.71,36.74,6100.0,35.8447,35.874,35.8252,35.8544,6100.0
2006-09-28 14:10:00,36.74,36.77,36.71,36.72,9900.0,35.8544,35.8837,35.8252,35.8349,9900.0
2006-09-28 14:20:00,36.72,36.73,36.67,36.71,6700.0,35.8349,35.8447,35.7861,35.8252,6700.0
2006-09-28 14:30:00,36.71,36.78,36.66,36.75,8100.0,35.8252,35.8935,35.7764,35.8642,8100.0
2006-09-28 14:40:00,36.76,36.83,36.76,36.82,4700.0,35.874,35.9423,35.874,35.9325,4700.0
2006-09-28 14:50:00,36.82,36.84,36.81,36.82,4600.0,35.9325,35.952,35.9227,35.9325,4600.0
2006-09-28 15:00:00,36.8,36.8,36.76,36.79,7000.0,35.913,35.913,35.874,35.9032,7000.0
2006-09-28 15:10:00,36.79,36.81,36.79,36.79,5400.0,35.9032,35.9227,35.9032,35.9032,5400.0
2006-09-28 15:20:00,36.79,36.82,36.76,36.77,8500.0,35.9032,35.9325,35.874,35.8837,8500.0
2006-09-28 15:30:00,36.77,36.87,36.76,36.86,10200.0,35.8837,35.9813,35.874,35.9715,10200.0
2006-09-28 15:40:00,36.84,36.88,36.82,36.86,12400.0,35.952,35.9911,35.9325,35.9715,12400.0
2006-09-28 15:50:00,36.86,36.89,36.84,36.88,42300.0,35.9715,36.0008,35.952,35.9911,42300.0
2006-09-29 09:30:00,36.85,36.9,36.8,36.9,10000.0,35.9618,36.0106,35.913,36.0106,10000.0
2006-09-29 09:40:00,36.87,36.9,36.6,36.63,7500.0,35.9813,36.0106,35.7178,35.7471,7500.0
2006-09-29 09:50:00,36.59,36.65,36.53,36.55,10400.0,35.708,35.7666,35.6495,35.669,10400.0
2006-09-29 10:00:00,36.55,36.71,36.52,36.6,14900.0,35.669,35.8252,35.6397,35.7178,14900.0
2006-09-29 10:10:00,36.63,36.63,36.53,36.58,13200.0,35.7471,35.7471,35.6495,35.6983,13200.0
2006-09-29 10:20:00,36.58,36.58,36.39,36.43,22400.0,35.6983,35.6983,35.5129,35.5519,22400.0
2006-09-29 10:30:00,36.44,36.54,36.41,36.49,13500.0,35.5617,35.6593,35.5324,35.6105,13500.0
2006-09-29 10:40:00,36.51,36.7,36.45,36.68,11600.0,35.63,35.8154,35.5714,35.7959,11600.0
2006-09-29 10:50:00,36.68,36.68,36.54,36.63,17000.0,35.7959,35.7959,35.6593,35.7471,17000.0
2006-09-29 11:00:00,36.63,36.63,36.56,36.58,6200.0,35.7471,35.7471,35.6788,35.6983,6200.0
2006-09-29 11:10:00,36.56,36.59,36.45,36.56,12300.0,35.6788,35.708,35.5714,35.6788,12300.0
2006-09-29 11:20:00,36.55,36.65,36.51,36.51,37100.0,35.669,35.7666,35.63,35.63,37100.0
2006-09-29 11:30:00,36.52,36.62,36.51,36.59,9600.0,35.6397,35.7373,35.63,35.708,9600.0
2006-09-29 11:40:00,36.6,36.62,36.55,36.61,6600.0,35.7178,35.7373,35.669,35.7276,6600.0
2006-09-29 11:50:00,36.6,36.63,36.59,36.61,2600.0,35.7178,35.7471,35.708,35.7276,2600.0
2006-09-29 12:00:00,36.59,36.61,36.58,36.58,3600.0,35.708,35.7276,35.6983,35.6983,3600.0
2006-09-29 12:10:00,36.57,36.64,36.57,36.63,3400.0,35.6885,35.7568,35.6885,35.7471,3400.0
2006-09-29 12:20:00,36.62,36.65,36.62,36.65,3700.0,35.7373,35.7666,35.7373,35.7666,3700.0
2006-09-29 12:30:00,36.65,36.65,36.59,36.59,20400.0,35.7666,35.7666,35.708,35.708,20400.0
2006-09-29 12:40:00,36.58,36.61,36.58,36.6,2600.0,35.6983,35.7276,35.6983,35.7178,2600.0
2006-09-29 12:50:00,36.6,36.61,36.55,36.6,5700.0,35.7178,35.7276,35.669,35.7178,5700.0
2006-09-29 13:00:00,36.59,36.59,36.56,36.59,4200.0,35.708,35.708,35.6788,35.708,4200.0
2006-09-29 13:10:00,36.58,36.61,36.57,36.61,4800.0,35.6983,35.7276,35.6885,35.7276,4800.0
2006-09-29 13:20:00,36.6,36.6,36.46,36.5,8600.0,35.7178,35.7178,35.5812,35.6202,8600.0
2006-09-29 13:30:00,36.5,36.57,36.5,36.56,8000.0,35.6202,35.6885,35.6202,35.6788,8000.0
2006-09-29 13:40:00,36.56,36.62,36.55,36.62,10500.0,35.6788,35.7373,35.669,35.7373,10500.0
2006-09-29 13:50:00,36.62,36.63,36.56,36.58,11100.0,35.7373,35.7471,35.6788,35.6983,11100.0
2006-09-29 14:00:00,36.59,36.64,36.57,36.57,5800.0,35.708,35.7568,35.6885,35.6885,5800.0
2006-09-29 14:10:00,36.57,36.6,36.57,36.6,2600.0,35.6885,35.7178,35.6885,35.7178,2600.0
2006-09-29 14:20:00,36.6,36.63,36.56,36.58,25400.0,35.7178,35.7471,35.6788,35.6983,25400.0
2006-09-29 14:30:00,36.59,36.6,36.57,36.57,4200.0,35.708,35.7178,35.6885,35.6885,4200.0
2006-09-29 14:40:00,36.58,36.58,36.55,36.55,4100.0,35.6983,35.6983,35.669,35.669,4100.0
2006-09-29 14:50:00,36.55,36.55,36.47,36.47,8100.0,35.669,35.669,35.5909,35.5909,8100.0
2006-09-29 15:00:00,36.48,36.53,36.48,36.52,4900.0,35.6007,35.6495,35.6007,35.6397,4900.0
2006-09-29 15:10:00,36.52,36.59,36.5,36.59,7200.0,35.6397,35.708,35.6202,35.708,7200.0
2006-09-29 15:20:00,36.58,36.62,36.57,36.62,4500.0,35.6983,35.7373,35.6885,35.7373,4500.0
2006-09-29 15:30:00,36.62,36.62,36.57,36.57,13600.0,35.7373,35.7373,35.6885,35.6885,13600.0
2006-09-29 15:40:00,36.59,36.59,36.51,36.51,13500.0,35.708,35.708,35.63,35.63,13500.0
2006-09-29 15:50:00,36.52,36.58,36.51,36.55,26700.0,35.6397,35.6983,35.63,35.669,26700.0
2006-10-02 09:30:00,36.45,36.6,36.28,36.28,9400.0,35.5714,35.7178,35.4055,35.4055,9400.0
2006-10-02 09:40:00,36.28,36.34,36.22,36.24,11200.0,35.4055,35.4641,35.347,35.3665,11200.0
2006-10-02 09:50:00,36.26,36.26,36.17,36.23,10200.0,35.386,35.386,35.2982,35.3567,10200.0
2006-10-02 10:00:00,36.24,36.35,36.18,36.22,11100.0,35.3665,35.4738,35.3079,35.347,11100.0
2006-10-02 10:10:00,36.23,36.29,36.2,36.29,9800.0,35.3567,35.4153,35.3275,35.4153,9800.0
2006-10-02 10:20:00,36.28,36.32,36.26,36.3,11100.0,35.4055,35.4446,35.386,35.425,11100.0
2006-10-02 10:30:00,36.31,36.35,36.27,36.32,22700.0,35.4348,35.4738,35.3958,35.4446,22700.0
2006-10-02 10:40:00,36.32,36.35,36.29,36.3,11800.0,35.4446,35.4738,35.4153,35.425,11800.0
2006-10-02 10:50:00,36.3,36.38,36.27,36.38,12500.0,35.425,35.5031,35.3958,35.5031,12500.0
2006-10-02 11:00:00,36.37,36.38,36.35,36.35,8900.0,35.4934,35.5031,35.4738,35.4738,8900.0
2006-10-02 11:10:00,36.35,36.38,36.32,36.37,13000.0,35.4738,35.5031,35.4446,35.4934,13000.0
2006-10-02 11:20:00,36.36,36.41,36.35,36.37,7300.0,35.4836,35.5324,35.4738,35.4934,7300.0
2006-10-02 11:30:00,36.38,36.43,36.38,36.42,8700.0,35.5031,35.5519,35.5031,35.5421,8700.0
2006-10-02 11:40:00,36.42,36.49,36.4,36.46,9900.0,35.5421,35.6105,35.5226,35.5812,9900.0
2006-10-02 11:50:00,36.46,36.51,36.45,36.47,9500.0,35.5812,35.63,35.5714,35.5909,9500.0
2006-10-02 12:00:00,36.48,36.48,36.44,36.44,6900.0,35.6007,35.6007,35.5617,35.5617,6900.0
2006-10-02 12:10:00,36.43,36.43,36.37,36.38,7900.0,35.5519,35.5519,35.4934,35.5031,7900.0
2006-10-02 12:20:00,36.38,36.4,36.37,36.38,7400.0,35.5031,35.5226,35.4934,35.5031,7400.0
2006-10-02 12:30:00,36.36,36.41,36.35,36.39,5900.0,35.4836,35.5324,35.4738,35.5129,5900.0
2006-10-02 12:40:00,36.37,36.44,36.34,36.44,11600.0,35.4934,35.5617,35.4641,35.5617,11600.0
2006-10-02 12:50:00,36.45,36.45,36.37,36.37,5200.0,35.5714,35.5714,35.4934,35.4934,5200.0
2006-10-02 13:00:00,36.37,36.38,36.32,36.32,7500.0,35.4934,35.5031,35.4446,35.4446,7500.0
2006-10-02 13:10:00,36.33,36.35,36.29,36.31,7800.0,35.4543,35.4738,35.4153,35.4348,7800.0
2006-10-02 13:20:00,36.31,36.31,36.26,36.27,6200.0,35.4348,35.4348,35.386,35.3958,6200.0
2006-10-02 13:30:00,36.27,36.28,36.26,36.26,7600.0,35.3958,35.4055,35.386,35.386,7600.0
2006-10-02 13:40:00,36.27,36.27,36.15,36.17,16000.0,35.3958,35.3958,35.2787,35.2982,16000.0
2006-10-02 13:50:00,36.15,36.28,36.12,36.26,23900.0,35.2787,35.4055,35.2494,35.386,23900.0
2006-10-02 14:00:00,36.27,36.27,36.19,36.25,15200.0,35.3958,35.3958,35.3177,35.3762,15200.0
2006-10-02 14:10:00,36.24,36.25,36.23,36.23,4100.0,35.3665,35.3762,35.3567,35.3567,4100.0
2006-10-02 14:20:00,36.24,36.28,36.23,36.27,8200.0,35.3665,35.4055,35.3567,35.3958,8200.0
2006-10-02 14:30:00,36.27,36.31,36.25,36.26,14200.0,35.3958,35.4348,35.3762,35.386,14200.0
2006-10-02 14:40:00,36.26,36.26,36.18,36.22,18100.0,35.386,35.386,35.3079,35.347,18100.0
2006-10-02 14:50:00,36.19,36.22,36.12,36.14,7400.0,35.3177,35.347,35.2494,35.2689,7400.0
2006-10-02 15:00:00,36.14,36.18,36.1,36.12,9100.0,35.2689,35.3079,35.2299,35.2494,9100.0
2006-10-02 15:10:00,36.11,36.13,36.04,36.11,11700.0,35.2396,35.2591,35.1713,35.2396,11700.0
2006-10-02 15:20:00,36.1,36.13,36.07,36.13,11600.0,35.2299,35.2591,35.2006,35.2591,11600.0
2006-10-02 15:30:00,36.12,36.17,36.12,36.15,28000.0,35.2494,35.2982,35.2494,35.2787,28000.0
2006-10-02 15:40:00,36.15,36.17,36.1,36.17,17400.0,35.2787,35.2982,35.2299,35.2982,17400.0
2006-10-02 15:50:00,36.15,36.2,36.15,36.16,19500.0,35.2787,35.3275,35.2787,35.2884,19500.0
2006-10-03 09:30:00,36.1,36.33,36.1,36.28,5100.0,35.2299,35.4543,35.2299,35.4055,5100.0
2006-10-03 09:40:00,36.25,36.26,36.22,36.25,2200.0,35.3762,35.386,35.347,35.3762,2200.0
2006-10-03 09:50:00,36.23,36.35,36.17,36.35,12200.0,35.3567,35.4738,35.2982,35.4738,12200.0
2006-10-03 10:00:00,36.35,36.35,36.21,36.25,6100.0,35.4738,35.4738,35.3372,35.3762,6100.0
2006-10-03 10:10:00,36.23,36.24,36.09,36.15,10200.0,35.3567,35.3665,35.2201,35.2787,10200.0
2006-10-03 10:20:00,36.15,36.26,36.15,36.23,8300.0,35.2787,35.386,35.2787,35.3567,8300.0
2006-10-03 10:30:00,36.22,36.23,36.15,36.16,3100.0,35.347,35.3567,35.2787,35.2884,3100.0
2006-10-03 10:40:00,36.14,36.17,36.1,36.15,7100.0,35.2689,35.2982,35.2299,35.2787,7100.0
2006-10-03 10:50:00,36.13,36.18,36.13,36.13,1800.0,35.2591,35.3079,35.2591,35.2591,1800.0
2006-10-03 11:00:00,36.13,36.15,36.09,36.14,23800.0,35.2591,35.2787,35.2201,35.2689,23800.0
2006-10-03 11:10:00,36.14,36.25,36.13,36.25,5500.0,35.2689,35.3762,35.2591,35.3762,5500.0
2006-10-03 11:20:00,36.27,36.4,36.27,36.36,5000.0,35.3958,35.5226,35.3958,35.4836,5000.0
2006-10-03 11:30:00,36.37,36.42,36.36,36.36,4400.0,35.4934,35.5421,35.4836,35.4836,4400.0
2006-10-03 11:40:00,36.35,36.35,36.29,36.29,2100.0,35.4738,35.4738,35.4153,35.4153,2100.0
2006-10-03 11:50:00,36.25,36.27,36.21,36.25,5500.0,35.3762,35.3958,35.3372,35.3762,5500.0
2006-10-03 12:00:00,36.26,36.44,36.25,36.43,7600.0,35.386,35.5617,35.3762,35.5519,7600.0
2006-10-03 12:10:00,36.46,36.56,36.46,36.56,3400.0,35.5812,35.6788,35.5812,35.6788,3400.0
2006-10-03 12:20:00,36.56,36.56,36.49,36.49,2100.0,35.6788,35.6788,35.6105,35.6105,2100.0
2006-10-03 12:30:00,36.5,36.5,36.43,36.43,2100.0,35.6202,35.6202,35.5519,35.5519,2100.0
2006-10-03 12:40:00,36.44,36.44,36.39,36.4,4400.0,35.5617,35.5617,35.5129,35.5226,4400.0
2006-10-03 12:50:00,36.39,36.39,36.33,36.37,3800.0,35.5129,35.5129,35.4543,35.4934,3800.0
2006-10-03 13:00:00,36.39,36.39,36.28,36.29,4700.0,35.5129,35.5129,35.4055,35.4153,4700.0
2006-10-03 13:10:00,36.27,36.27,36.21,36.23,5000.0,35.3958,35.3958,35.3372,35.3567,5000.0
2006-10-03 13:20:00,36.23,36.23,36.19,36.22,6100.0,35.3567,35.3567,35.3177,35.347,6100.0
2006-10-03 13:30:00,36.22,36.24,36.21,36.21,2900.0,35.347,35.3665,35.3372,35.3372,2900.0
2006-10-03 13:40:00,36.23,36.23,36.2,36.2,2200.0,35.3567,35.3567,35.3275,35.3275,2200.0
2006-10-03 13:50:00,36.19,36.26,36.19,36.25,3700.0,35.3177,35.386,35.3177,35.3762,3700.0
2006-10-03 14:00:00,36.27,36.4,36.26,36.4,6600.0,35.3958,35.5226,35.386,35.5226,6600.0
2006-10-03 14:10:00,36.41,36.42,36.33,36.34,4400.0,35.5324,35.5421,35.4543,35.4641,4400.0
2006-10-03 14:20:00,36.33,36.34,36.17,36.17,5700.0,35.4543,35.4641,35.2982,35.2982,5700.0
2006-10-03 14:30:00,36.17,36.24,36.17,36.22,8300.0,35.2982,35.3665,35.2982,35.347,8300.0
2006-10-03 14:40:00,36.24,36.25,36.21,36.22,5900.0,35.3665,35.3762,35.3372,35.347,5900.0
2006-10-03 14:50:00,36.24,36.28,36.24,36.26,4400.0,35.3665,35.4055,35.3665,35.386,4400.0
2006-10-03 15:00:00,36.26,36.28,36.25,36.26,8500.0,35.386,35.4055,35.3762,35.386,8500.0
2006-10-03 15:10:00,36.26,36.32,36.26,36.29,5500.0,35.386,35.4446,35.386,35.4153,5500.0
2006-10-03 15:20:00,36.3,36.33,36.27,36.27,5000.0,35.425,35.4543,35.3958,35.3958,5000.0
2006-10-03 15:30:00,36.27,36.27,36.22,36.25,9800.0,35.3958,35.3958,35.347,35.3762,9800.0
2006-10-03 15:40:00,36.24,36.25,36.2,36.24,5800.0,35.3665,35.3762,35.3275,35.3665,5800.0
2006-10-03 15:50:00,36.23,36.25,36.21,36.25,15000.0,35.3567,35.3762,35.3372,35.3762,15000.0
2006-10-04 09:30:00,36.19,36.4,36.12,36.36,6200.0,35.3177,35.5226,35.2494,35.4836,6200.0
2006-10-04 09:40:00,36.41,36.43,36.3,36.33,4700.0,35.5324,35.5519,35.425,35.4543,4700.0
2006-10-04 09:50:00,36.33,36.33,36.24,36.24,3300.0,35.4543,35.4543,35.3665,35.3665,3300.0
2006-10-04 10:00:00,36.2,36.24,36.15,36.24,5600.0,35.3275,35.3665,35.2787,35.3665,5600.0
2006-10-04 10:10:00,36.25,36.31,36.25,36.29,2800.0,35.3762,35.4348,35.3762,35.4153,2800.0
2006-10-04 10:20:00,36.27,36.39,36.27,36.39,3300.0,35.3958,35.5129,35.3958,35.5129,3300.0
2006-10-04 10:30:00,36.39,36.45,36.36,36.38,7000.0,35.5129,35.5714,35.4836,35.5031,7000.0
2006-10-04 10:40:00,36.38,36.5,36.37,36.48,3800.0,35.5031,35.6202,35.4934,35.6007,3800.0
2006-10-04 10:50:00,36.5,36.53,36.5,36.51,4500.0,35.6202,35.6495,35.6202,35.63,4500.0
2006-10-04 11:00:00,36.5,36.53,36.47,36.49,6300.0,35.6202,35.6495,35.5909,35.6105,6300.0
2006-10-04 11:10:00,36.49,36.54,36.46,36.51,7500.0,35.6105,35.6593,35.5812,35.63,7500.0
2006-10-04 11:20:00,36.51,36.6,36.51,36.59,10200.0,35.63,35.7178,35.63,35.708,10200.0
2006-10-04 11:30:00,36.6,36.66,36.6,36.64,6100.0,35.7178,35.7764,35.7178,35.7568,6100.0
2006-10-04 11:40:00,36.66,36.68,36.64,36.66,6100.0,35.7764,35.7959,35.7568,35.7764,6100.0
2006-10-04 11:50:00,36.66,36.69,36.64,36.68,4900.0,35.7764,35.8056,35.7568,35.7959,4900.0
2006-10-04 12:00:00,36.67,36.68,36.62,36.62,7700.0,35.7861,35.7959,35.7373,35.7373,7700.0
2006-10-04 12:10:00,36.63,36.64,36.62,36.64,5100.0,35.7471,35.7568,35.7373,35.7568,5100.0
2006-10-04 12:20:00,36.63,36.74,36.63,36.72,3200.0,35.7471,35.8544,35.7471,35.8349,3200.0
2006-10-04 12:30:00,36.74,36.75,36.71,36.71,4000.0,35.8544,35.8642,35.8252,35.8252,4000.0
2006-10-04 12:40:00,36.73,36.77,36.72,36.77,4400.0,35.8447,35.8837,35.8349,35.8837,4400.0
2006-10-04 12:50:00,36.78,36.79,36.75,36.76,4600.0,35.8935,35.9032,35.8642,35.874,4600.0
2006-10-04 13:00:00,36.78,36.78,36.76,36.76,4400.0,35.8935,35.8935,35.874,35.874,4400.0
2006-10-04 13:10:00,36.75,36.77,36.75,36.77,10600.0,35.8642,35.8837,35.8642,35.8837,10600.0
2006-10-04 13:20:00,36.75,36.86,36.75,36.86,14000.0,35.8642,35.9715,35.8642,35.9715,14000.0
2006-10-04 13:30:00,36.87,36.94,36.86,36.86,10200.0,35.9813,36.0496,35.9715,35.9715,10200.0
2006-10-04 13:40:00,36.86,36.86,36.81,36.83,5000.0,35.9715,35.9715,35.9227,35.9423,5000.0
2006-10-04 13:50:00,36.82,36.92,36.82,36.88,7200.0,35.9325,36.0301,35.9325,35.9911,7200.0
2006-10-04 14:00:00,36.89,36.9,36.85,36.89,4100.0,36.0008,36.0106,35.9618,36.0008,4100.0
2006-10-04 14:10:00,36.88,36.92,36.88,36.92,8700.0,35.9911,36.0301,35.9911,36.0301,8700.0
2006-10-04 14:20:00,36.91,36.97,36.87,36.97,34600.0,36.0203,36.0789,35.9813,36.0789,34600.0
2006-10-04 14:30:00,36.96,37.0,36.95,36.97,19400.0,36.0691,36.1082,36.0594,36.0789,19400.0
2006-10-04 14:40:00,36.96,36.97,36.89,36.91,12300.0,36.0691,36.0789,36.0008,36.0203,12300.0
2006-10-04 14:50:00,36.92,36.94,36.89,36.9,7200.0,36.0301,36.0496,36.0008,36.0106,7200.0
2006-10-04 15:00:00,36.91,36.94,36.86,36.87,10200.0,36.0203,36.0496,35.9715,35.9813,10200.0
2006-10-04 15:10:00,36.89,36.94,36.87,36.89,8300.0,36.0008,36.0496,35.9813,36.0008,8300.0
2006-10-04 15:20:00,36.9,36.91,36.85,36.85,10900.0,36.0106,36.0203,35.9618,35.9618,10900.0
2006-10-04 15:30:00,36.83,36.91,36.83,36.9,13700.0,35.9423,36.0203,35.9423,36.0106,13700.0
2006-10-04 15:40:00,36.9,36.97,36.9,36.96,16900.0,36.0106,36.0789,36.0106,36.0691,16900.0
2006-10-04 15:50:00,36.96,37.0,36.96,37.0,30800.0,36.0691,36.1082,36.0691,36.1082,30800.0
2006-10-05 09:30:00,36.89,37.0,36.79,37.0,11000.0,36.0008,36.1082,35.9032,36.1082,11000.0
2006-10-05 09:40:00,36.97,37.0,36.88,36.88,5500.0,36.0789,36.1082,35.9911,35.9911,5500.0
2006-10-05 09:50:00,36.88,36.97,36.84,36.91,4300.0,35.9911,36.0789,35.952,36.0203,4300.0
2006-10-05 10:00:00,36.94,36.94,36.68,36.68,14600.0,36.0496,36.0496,35.7959,35.7959,14600.0
2006-10-05 10:10:00,36.68,36.82,36.68,36.78,13800.0,35.7959,35.9325,35.7959,35.8935,13800.0
2006-10-05 10:20:00,36.78,36.83,36.76,36.76,7000.0,35.8935,35.9423,35.874,35.874,7000.0
2006-10-05 10:30:00,36.76,36.78,36.75,36.75,7500.0,35.874,35.8935,35.8642,35.8642,7500.0
2006-10-05 10:40:00,36.75,36.78,36.75,36.78,7600.0,35.8642,35.8935,35.8642,35.8935,7600.0
2006-10-05 10:50:00,36.77,36.89,36.76,36.88,16700.0,35.8837,36.0008,35.874,35.9911,16700.0
2006-10-05 11:00:00,36.88,36.89,36.76,36.76,10700.0,35.9911,36.0008,35.874,35.874,10700.0
2006-10-05 11:10:00,36.77,36.78,36.77,36.78,6200.0,35.8837,35.8935,35.8837,35.8935,6200.0
2006-10-05 11:20:00,36.77,36.81,36.75,36.79,7000.0,35.8837,35.9227,35.8642,35.9032,7000.0
2006-10-05 11:30:00,36.79,36.85,36.78,36.82,5300.0,35.9032,35.9618,35.8935,35.9325,5300.0
2006-10-05 11:40:00,36.83,36.89,36.81,36.85,12600.0,35.9423,36.0008,35.9227,35.9618,12600.0
2006-10-05 11:50:00,36.87,36.87,36.81,36.84,2900.0,35.9813,35.9813,35.9227,35.952,2900.0
2006-10-05 12:00:00,36.82,36.84,36.76,36.77,40100.0,35.9325,35.952,35.874,35.8837,40100.0
2006-10-05 12:10:00,36.76,36.82,36.76,36.8,55200.0,35.874,35.9325,35.874,35.913,55200.0
2006-10-05 12:20:00,36.79,36.79,36.74,36.74,2400.0,35.9032,35.9032,35.8544,35.8544,2400.0
2006-10-05 12:30:00,36.73,36.73,36.58,36.59,7000.0,35.8447,35.8447,35.6983,35.708,7000.0
2006-10-05 12:40:00,36.59,36.65,36.58,36.62,4100.0,35.708,35.7666,35.6983,35.7373,4100.0
2006-10-05 12:50:00,36.61,36.63,36.58,36.59,4700.0,35.7276,35.7471,35.6983,35.708,4700.0
2006-10-05 13:00:00,36.6,36.62,36.58,36.62,4400.0,35.7178,35.7373,35.6983,35.7373,4400.0
2006-10-05 13:10:00,36.62,36.65,36.57,36.62,4400.0,35.7373,35.7666,35.6885,35.7373,4400.0
2006-10-05 13:20:00,36.62,36.64,36.6,36.62,8000.0,35.7373,35.7568,35.7178,35.7373,8000.0
2006-10-05 13:30:00,36.62,36.69,36.61,36.69,5700.0,35.7373,35.8056,35.7276,35.8056,5700.0
2006-10-05 13:40:00,36.69,36.72,36.64,36.69,4500.0,35.8056,35.8349,35.7568,35.8056,4500.0
2006-10-05 13:50:00,36.69,36.76,36.67,36.75,11400.0,35.8056,35.874,35.7861,35.8642,11400.0
2006-10-05 14:00:00,36.76,36.8,36.75,36.78,5200.0,35.874,35.913,35.8642,35.8935,5200.0
2006-10-05 14:10:00,36.78,36.83,36.76,36.82,8100.0,35.8935,35.9423,35.874,35.9325,8100.0
2006-10-05 14:20:00,36.82,36.82,36.75,36.75,8700.0,35.9325,35.9325,35.8642,35.8642,8700.0
2006-10-05 14:30:00,36.74,36.75,36.67,36.69,9400.0,35.8544,35.8642,35.7861,35.8056,9400.0
2006-10-05 14:40:00,36.7,36.76,36.7,36.74,9700.0,35.8154,35.874,35.8154,35.8544,9700.0
2006-10-05 14:50:00,36.75,36.82,36.75,36.76,9700.0,35.8642,35.9325,35.8642,35.874,9700.0
2006-10-05 15:00:00,36.78,36.86,36.75,36.84,8200.0,35.8935,35.9715,35.8642,35.952,8200.0
2006-10-05 15:10:00,36.84,36.97,36.84,36.91,8400.0,35.952,36.0789,35.952,36.0203,8400.0
2006-10-05 15:20:00,36.92,36.94,36.86,36.92,6700.0,36.0301,36.0496,35.9715,36.0301,6700.0
2006-10-05 15:30:00,36.94,36.94,36.88,36.88,9400.0,36.0496,36.0496,35.9911,35.9911,9400.0
2006-10-05 15:40:00,36.89,36.89,36.84,36.86,4600.0,36.0008,36.0008,35.952,35.9715,4600.0
2006-10-05 15:50:00,36.87,36.96,36.87,36.92,12900.0,35.9813,36.0691,35.9813,36.0301,12900.0
2006-10-06 09:30:00,36.75,36.81,36.66,36.66,7500.0,35.8642,35.9227,35.7764,35.7764,7500.0
2006-10-06 09:40:00,36.67,36.68,36.56,36.64,5700.0,35.7861,35.7959,35.6788,35.7568,5700.0
2006-10-06 09:50:00,36.67,36.67,36.55,36.55,2000.0,35.7861,35.7861,35.669,35.669,2000.0
2006-10-06 10:00:00,36.56,36.56,36.5,36.51,6100.0,35.6788,35.6788,35.6202,35.63,6100.0
2006-10-06 10:10:00,36.53,36.59,36.53,36.54,8300.0,35.6495,35.708,35.6495,35.6593,8300.0
2006-10-06 10:20:00,36.5,36.5,36.48,36.5,2000.0,35.6202,35.6202,35.6007,35.6202,2000.0
2006-10-06 10:30:00,36.46,36.5,36.44,36.44,19100.0,35.5812,35.6202,35.5617,35.5617,19100.0
2006-10-06 10:40:00,36.47,36.64,36.46,36.62,4800.0,35.5909,35.7568,35.5812,35.7373,4800.0
2006-10-06 10:50:00,36.62,36.73,36.62,36.73,7300.0,35.7373,35.8447,35.7373,35.8447,7300.0
2006-10-06 11:00:00,36.73,36.73,36.61,36.61,4100.0,35.8447,35.8447,35.7276,35.7276,4100.0
2006-10-06 11:10:00,36.61,36.62,36.55,36.6,3400.0,35.7276,35.7373,35.669,35.7178,3400.0
2006-10-06 11:20:00,36.59,36.6,36.53,36.53,9500.0,35.708,35.7178,35.6495,35.6495,9500.0
2006-10-06 11:30:00,36.54,36.56,36.51,36.53,3700.0,35.6593,35.6788,35.63,35.6495,3700.0
2006-10-06 11:40:00,36.52,36.54,36.46,36.48,3000.0,35.6397,35.6593,35.5812,35.6007,3000.0
2006-10-06 11:50:00,36.46,36.46,36.42,36.45,5100.0,35.5812,35.5812,35.5421,35.5714,5100.0
2006-10-06 12:00:00,36.44,36.51,36.44,36.46,4800.0,35.5617,35.63,35.5617,35.5812,4800.0
2006-10-06 12:10:00,36.47,36.48,36.43,36.44,8300.0,35.5909,35.6007,35.5519,35.5617,8300.0
2006-10-06 12:20:00,36.41,36.45,36.41,36.42,3200.0,35.5324,35.5714,35.5324,35.5421,3200.0
2006-10-06 12:30:00,36.44,36.45,36.38,36.39,5200.0,35.5617,35.5714,35.5031,35.5129,5200.0
2006-10-06 12:40:00,36.41,36.49,36.38,36.47,3900.0,35.5324,35.6105,35.5031,35.5909,3900.0
2006-10-06 12:50:00,36.47,36.53,36.47,36.53,6200.0,35.5909,35.6495,35.5909,35.6495,6200.0
2006-10-06 13:00:00,36.55,36.56,36.53,36.56,2100.0,35.669,35.6788,35.6495,35.6788,2100.0
2006-10-06 13:10:00,36.55,36.61,36.54,36.59,4600.0,35.669,35.7276,35.6593,35.708,4600.0
2006-10-06 13:20:00,36.6,36.61,36.57,36.57,2700.0,35.7178,35.7276,35.6885,35.6885,2700.0
2006-10-06 13:30:00,36.57,36.57,36.53,36.56,5800.0,35.6885,35.6885,35.6495,35.6788,5800.0
2006-10-06 13:40:00,36.56,36.63,36.56,36.63,5400.0,35.6788,35.7471,35.6788,35.7471,5400.0
2006-10-06 13:50:00,36.65,36.71,36.63,36.71,3100.0,35.7666,35.8252,35.7471,35.8252,3100.0
2006-10-06 14:00:00,36.71,36.71,36.68,36.69,4900.0,35.8252,35.8252,35.7959,35.8056,4900.0
2006-10-06 14:10:00,36.69,36.72,36.69,36.7,2900.0,35.8056,35.8349,35.8056,35.8154,2900.0
2006-10-06 14:20:00,36.7,36.72,36.68,36.69,6300.0,35.8154,35.8349,35.7959,35.8056,6300.0
2006-10-06 14:30:00,36.7,36.75,36.67,36.72,11300.0,35.8154,35.8642,35.7861,35.8349,11300.0
2006-10-06 14:40:00,36.77,36.81,36.77,36.77,6400.0,35.8837,35.9227,35.8837,35.8837,6400.0
2006-10-06 14:50:00,36.83,36.9,36.83,36.87,4600.0,35.9423,36.0106,35.9423,35.9813,4600.0
2006-10-06 15:00:00,36.85,36.87,36.82,36.85,4900.0,35.9618,35.9813,35.9325,35.9618,4900.0
2006-10-06 15:10:00,36.85,36.85,36.76,36.8,3000.0,35.9618,35.9618,35.874,35.913,3000.0
2006-10-06 15:20:00,36.8,36.86,36.8,36.84,5600.0,35.913,35.9715,35.913,35.952,5600.0
2006-10-06 15:30:00,36.81,36.82,36.73,36.77,8800.0,35.9227,35.9325,35.8447,35.8837,8800.0
2006-10-06 15:40:00,36.76,36.78,36.74,36.78,9000.0,35.874,35.8935,35.8544,35.8935,9000.0
2006-10-06 15:50:00,36.78,36.85,36.75,36.79,11700.0,35.8935,35.9618,35.8642,35.9032,11700.0
2006-10-09 09:30:00,36.71,36.78,36.7,36.7,9400.0,35.8252,35.8935,35.8154,35.8154,9400.0
2006-10-09 09:40:00,36.68,36.68,36.56,36.68,5500.0,35.7959,35.7959,35.6788,35.7959,5500.0
2006-10-09 09:50:00,36.7,36.75,36.61,36.61,13300.0,35.8154,35.8642,35.7276,35.7276,13300.0
2006-10-09 10:00:00,36.61,36.65,36.61,36.63,6500.0,35.7276,35.7666,35.7276,35.7471,6500.0
2006-10-09 10:10:00,36.63,36.68,36.58,36.58,8500.0,35.7471,35.7959,35.6983,35.6983,8500.0
2006-10-09 10:20:00,36.55,36.55,36.51,36.51,6700.0,35.669,35.669,35.63,35.63,6700.0
2006-10-09 10:30:00,36.51,36.51,36.36,36.43,15700.0,35.63,35.63,35.4836,35.5519,15700.0
2006-10-09 10:40:00,36.42,36.44,36.37,36.43,3700.0,35.5421,35.5617,35.4934,35.5519,3700.0
2006-10-09 10:50:00,36.43,36.59,36.43,36.59,5600.0,35.5519,35.708,35.5519,35.708,5600.0
2006-10-09 11:00:00,36.59,36.61,36.55,36.6,2400.0,35.708,35.7276,35.669,35.7178,2400.0
2006-10-09 11:10:00,36.59,36.59,36.57,36.58,1600.0,35.708,35.708,35.6885,35.6983,1600.0
2006-10-09 11:20:00,36.58,36.64,36.57,36.64,5400.0,35.6983,35.7568,35.6885,35.7568,5400.0
2006-10-09 11:30:00,36.64,36.74,36.62,36.73,6800.0,35.7568,35.8544,35.7373,35.8447,6800.0
2006-10-09 11:40:00,36.74,36.77,36.72,36.77,6100.0,35.8544,35.8837,35.8349,35.8837,6100.0
2006-10-09 11:50:00,36.77,36.78,36.73,36.73,4500.0,35.8837,35.8935,35.8447,35.8447,4500.0
2006-10-09 12:00:00,36.75,36.75,36.7,36.71,2500.0,35.8642,35.8642,35.8154,35.8252,2500.0
2006-10-09 12:10:00,36.73,36.73,36.65,36.67,8200.0,35.8447,35.8447,35.7666,35.7861,8200.0
2006-10-09 12:20:00,36.67,36.7,36.65,36.65,3100.0,35.7861,35.8154,35.7666,35.7666,3100.0
2006-10-09 12:30:00,36.66,36.69,36.66,36.69,1500.0,35.7764,35.8056,35.7764,35.8056,1500.0
2006-10-09 12:40:00,36.69,36.74,36.68,36.72,3900.0,35.8056,35.8544,35.7959,35.8349,3900.0
2006-10-09 12:50:00,36.72,36.73,36.71,36.72,2100.0,35.8349,35.8447,35.8252,35.8349,2100.0
2006-10-09 13:00:00,36.72,36.73,36.72,36.73,1200.0,35.8349,35.8447,35.8349,35.8447,1200.0
2006-10-09 13:10:00,36.73,36.75,36.73,36.75,4800.0,35.8447,35.8642,35.8447,35.8642,4800.0
2006-10-09 13:20:00,36.75,36.77,36.72,36.77,5700.0,35.8642,35.8837,35.8349,35.8837,5700.0
2006-10-09 13:30:00,36.77,36.77,36.75,36.76,7800.0,35.8837,35.8837,35.8642,35.874,7800.0
2006-10-09 13:40:00,36.78,36.79,36.77,36.77,3300.0,35.8935,35.9032,35.8837,35.8837,3300.0
2006-10-09 13:50:00,36.77,36.8,36.68,36.69,11400.0,35.8837,35.913,35.7959,35.8056,11400.0
2006-10-09 14:00:00,36.69,36.74,36.69,36.73,4200.0,35.8056,35.8544,35.8056,35.8447,4200.0
2006-10-09 14:10:00,36.75,36.8,36.75,36.75,6300.0,35.8642,35.913,35.8642,35.8642,6300.0
2006-10-09 14:20:00,36.74,36.8,36.74,36.8,5300.0,35.8544,35.913,35.8544,35.913,5300.0
2006-10-09 14:30:00,36.8,36.83,36.79,36.82,4200.0,35.913,35.9423,35.9032,35.9325,4200.0
2006-10-09 14:40:00,36.83,36.89,36.83,36.84,6900.0,35.9423,36.0008,35.9423,35.952,6900.0
2006-10-09 14:50:00,36.84,36.84,36.7,36.76,15300.0,35.952,35.952,35.8154,35.874,15300.0
2006-10-09 15:00:00,36.74,36.79,36.74,36.78,5500.0,35.8544,35.9032,35.8544,35.8935,5500.0
2006-10-09 15:10:00,36.79,36.81,36.77,36.81,5900.0,35.9032,35.9227,35.8837,35.9227,5900.0
2006-10-09 15:20:00,36.8,36.81,36.76,36.76,3900.0,35.913,35.9227,35.874,35.874,3900.0
2006-10-09 15:30:00,36.77,36.8,36.76,36.76,3400.0,35.8837,35.913,35.874,35.874,3400.0
2006-10-09 15:40:00,36.76,36.83,36.76,36.83,4100.0,35.874,35.9423,35.874,35.9423,4100.0
2006-10-09 15:50:00,36.84,36.85,36.74,36.76,8300.0,35.952,35.9618,35.8544,35.874,8300.0
2006-10-10 09:30:00,36.79,36.85,36.72,36.72,7700.0,35.9032,35.9618,35.8349,35.8349,7700.0
2006-10-10 09:40:00,36.7,36.75,36.65,36.65,10200.0,35.8154,35.8642,35.7666,35.7666,10200.0
2006-10-10 09:50:00,36.65,36.65,36.55,36.6,14100.0,35.7666,35.7666,35.669,35.7178,14100.0
2006-10-10 10:00:00,36.59,36.79,36.52,36.79,7700.0,35.708,35.9032,35.6397,35.9032,7700.0
2006-10-10 10:10:00,36.81,36.83,36.77,36.8,3000.0,35.9227,35.9423,35.8837,35.913,3000.0
2006-10-10 10:20:00,36.76,36.8,36.73,36.75,4000.0,35.874,35.913,35.8447,35.8642,4000.0
2006-10-10 10:30:00,36.77,36.91,36.77,36.88,4300.0,35.8837,36.0203,35.8837,35.9911,4300.0
2006-10-10 10:40:00,36.88,36.89,36.81,36.81,1700.0,35.9911,36.0008,35.9227,35.9227,1700.0
2006-10-10 10:50:00,36.8,36.83,36.77,36.82,8700.0,35.913,35.9423,35.8837,35.9325,8700.0
2006-10-10 11:00:00,36.81,36.82,36.74,36.78,8000.0,35.9227,35.9325,35.8544,35.8935,8000.0
2006-10-10 11:10:00,36.78,36.97,36.78,36.92,14300.0,35.8935,36.0789,35.8935,36.0301,14300.0
2006-10-10 11:20:00,36.92,36.98,36.91,36.95,2900.0,36.0301,36.0886,36.0203,36.0594,2900.0
2006-10-10 11:30:00,36.92,36.95,36.8,36.8,8200.0,36.0301,36.0594,35.913,35.913,8200.0
2006-10-10 11:40:00,36.8,36.8,36.76,36.77,3200.0,35.913,35.913,35.874,35.8837,3200.0
2006-10-10 11:50:00,36.76,36.8,36.74,36.79,5100.0,35.874,35.913,35.8544,35.9032,5100.0
2006-10-10 12:00:00,36.79,36.81,36.78,36.8,2500.0,35.9032,35.9227,35.8935,35.913,2500.0
2006-10-10 12:10:00,36.8,36.8,36.77,36.8,2100.0,35.913,35.913,35.8837,35.913,2100.0
2006-10-10 12:20:00,36.76,36.77,36.74,36.74,2600.0,35.874,35.8837,35.8544,35.8544,2600.0
2006-10-10 12:30:00,36.74,36.74,36.68,36.71,4400.0,35.8544,35.8544,35.7959,35.8252,4400.0
2006-10-10 12:40:00,36.71,36.73,36.7,36.73,4900.0,35.8252,35.8447,35.8154,35.8447,4900.0
2006-10-10 12:50:00,36.73,36.75,36.73,36.75,2200.0,35.8447,35.8642,35.8447,35.8642,2200.0
2006-10-10 13:00:00,36.73,36.77,36.73,36.77,800.0,35.8447,35.8837,35.8447,35.8837,800.0
2006-10-10 13:10:00,36.76,36.77,36.74,36.74,3100.0,35.874,35.8837,35.8544,35.8544,3100.0
2006-10-10 13:20:00,36.74,36.74,36.71,36.71,1900.0,35.8544,35.8544,35.8252,35.8252,1900.0
2006-10-10 13:30:00,36.7,36.7,36.58,36.58,2700.0,35.8154,35.8154,35.6983,35.6983,2700.0
2006-10-10 13:40:00,36.58,36.59,36.5,36.53,4400.0,35.6983,35.708,35.6202,35.6495,4400.0
2006-10-10 13:50:00,36.53,36.53,36.5,36.51,4800.0,35.6495,35.6495,35.6202,35.63,4800.0
2006-10-10 14:00:00,36.5,36.53,36.46,36.53,2900.0,35.6202,35.6495,35.5812,35.6495,2900.0
2006-10-10 14:10:00,36.53,36.53,36.49,36.52,1500.0,35.6495,35.6495,35.6105,35.6397,1500.0
2006-10-10 14:20:00,36.52,36.52,36.43,36.43,5200.0,35.6397,35.6397,35.5519,35.5519,5200.0
2006-10-10 14:30:00,36.45,36.48,36.44,36.45,6400.0,35.5714,35.6007,35.5617,35.5714,6400.0
2006-10-10 14:40:00,36.45,36.49,36.42,36.49,4400.0,35.5714,35.6105,35.5421,35.6105,4400.0
2006-10-10 14:50:00,36.47,36.49,36.44,36.44,4500.0,35.5909,35.6105,35.5617,35.5617,4500.0
2006-10-10 15:00:00,36.44,36.51,36.44,36.47,4600.0,35.5617,35.63,35.5617,35.5909,4600.0
2006-10-10 15:10:00,36.48,36.48,36.42,36.45,7400.0,35.6007,35.6007,35.5421,35.5714,7400.0
2006-10-10 15:20:00,36.47,36.47,36.42,36.47,20900.0,35.5909,35.5909,35.5421,35.5909,20900.0
2006-10-10 15:30:00,36.44,36.47,36.41,36.42,15700.0,35.5617,35.5909,35.5324,35.5421,15700.0
2006-10-10 15:40:00,36.41,36.54,36.41,36.52,14100.0,35.5324,35.6593,35.5324,35.6397,14100.0
2006-10-10 15:50:00,36.52,36.56,36.5,36.52,14800.0,35.6397,35.6788,35.6202,35.6397,14800.0
2006-10-11 09:30:00,36.4,36.4,36.32,36.33,4200.0,35.5226,35.5226,35.4446,35.4543,4200.0
2006-10-11 09:40:00,36.37,36.42,36.3,36.37,3000.0,35.4934,35.5421,35.425,35.4934,3000.0
2006-10-11 09:50:00,36.37,36.37,36.3,36.31,3800.0,35.4934,35.4934,35.425,35.4348,3800.0
2006-10-11 10:00:00,36.29,36.33,36.27,36.27,8900.0,35.4153,35.4543,35.3958,35.3958,8900.0
2006-10-11 10:10:00,36.36,36.36,36.3,36.34,7800.0,35.4836,35.4836,35.425,35.4641,7800.0
2006-10-11 10:20:00,36.34,36.34,36.25,36.25,8600.0,35.4641,35.4641,35.3762,35.3762,8600.0
2006-10-11 10:30:00,36.25,36.37,36.24,36.32,5500.0,35.3762,35.4934,35.3665,35.4446,5500.0
2006-10-11 10:40:00,36.34,36.36,36.25,36.36,4300.0,35.4641,35.4836,35.3762,35.4836,4300.0
2006-10-11 10:50:00,36.35,36.49,36.35,36.44,8000.0,35.4738,35.6105,35.4738,35.5617,8000.0
2006-10-11 11:00:00,36.44,36.48,36.43,36.48,3000.0,35.5617,35.6007,35.5519,35.6007,3000.0
2006-10-11 11:10:00,36.46,36.51,36.44,36.44,5900.0,35.5812,35.63,35.5617,35.5617,5900.0
2006-10-11 11:20:00,36.45,36.48,36.42,36.46,6500.0,35.5714,35.6007,35.5421,35.5812,6500.0
2006-10-11 11:30:00,36.46,36.47,36.44,36.46,3600.0,35.5812,35.5909,35.5617,35.5812,3600.0
2006-10-11 11:40:00,36.49,36.52,36.47,36.5,3200.0,35.6105,35.6397,35.5909,35.6202,3200.0
2006-10-11 11:50:00,36.5,36.51,36.47,36.49,3400.0,35.6202,35.63,35.5909,35.6105,3400.0
2006-10-11 12:00:00,36.47,36.49,36.44,36.44,3100.0,35.5909,35.6105,35.5617,35.5617,3100.0
2006-10-11 12:10:00,36.44,36.46,36.41,36.41,2300.0,35.5617,35.5812,35.5324,35.5324,2300.0
2006-10-11 12:20:00,36.4,36.45,36.4,36.43,2100.0,35.5226,35.5714,35.5226,35.5519,2100.0
2006-10-11 12:30:00,36.45,36.48,36.45,36.48,700.0,35.5714,35.6007,35.5714,35.6007,700.0
2006-10-11 12:40:00,36.47,36.53,36.47,36.52,1100.0,35.5909,35.6495,35.5909,35.6397,1100.0
2006-10-11 12:50:00,36.51,36.59,36.51,36.58,4500.0,35.63,35.708,35.63,35.6983,4500.0
2006-10-11 13:00:00,36.55,36.62,36.53,36.62,5600.0,35.669,35.7373,35.6495,35.7373,5600.0
2006-10-11 13:10:00,36.63,36.67,36.61,36.65,5300.0,35.7471,35.7861,35.7276,35.7666,5300.0
2006-10-11 13:20:00,36.64,36.67,36.57,36.57,2000.0,35.7568,35.7861,35.6885,35.6885,2000.0
2006-10-11 13:30:00,36.57,36.58,36.51,36.53,2400.0,35.6885,35.6983,35.63,35.6495,2400.0
2006-10-11 13:40:00,36.52,36.53,36.51,36.51,1200.0,35.6397,35.6495,35.63,35.63,1200.0
2006-10-11 13:50:00,36.5,36.51,36.47,36.5,3700.0,35.6202,35.63,35.5909,35.6202,3700.0
2006-10-11 14:00:00,36.48,36.51,36.41,36.47,3000.0,35.6007,35.63,35.5324,35.5909,3000.0
2006-10-11 14:10:00,36.45,36.5,36.39,36.39,6100.0,35.5714,35.6202,35.5129,35.5129,6100.0
2006-10-11 14:20:00,36.37,36.47,36.37,36.44,6200.0,35.4934,35.5909,35.4934,35.5617,6200.0
2006-10-11 14:30:00,36.44,36.44,36.37,36.42,5700.0,35.5617,35.5617,35.4934,35.5421,5700.0
2006-10-11 14:40:00,36.42,36.42,36.35,36.39,4200.0,35.5421,35.5421,35.4738,35.5129,4200.0
2006-10-11 14:50:00,36.38,36.48,36.24,36.46,13800.0,35.5031,35.6007,35.3665,35.5812,13800.0
2006-10-11 15:00:00,36.45,36.5,36.39,36.5,12500.0,35.5714,35.6202,35.5129,35.6202,12500.0
2006-10-11 15:10:00,36.5,36.66,36.5,36.63,11200.0,35.6202,35.7764,35.6202,35.7471,11200.0
2006-10-11 15:20:00,36.63,36.63,36.48,36.49,10100.0,35.7471,35.7471,35.6007,35.6105,10100.0
2006-10-11 15:30:00,36.5,36.57,36.48,36.57,5900.0,35.6202,35.6885,35.6007,35.6885,5900.0
2006-10-11 15:40:00,36.55,36.57,36.51,36.52,6500.0,35.669,35.6885,35.63,35.6397,6500.0
2006-10-11 15:50:00,36.5,36.52,36.49,36.52,7100.0,35.6202,35.6397,35.6105,35.6397,7100.0
2006-10-12 09:30:00,36.56,36.64,36.52,36.54,7200.0,35.6788,35.7568,35.6397,35.6593,7200.0
2006-10-12 09:40:00,36.55,36.62,36.51,36.6,4500.0,35.669,35.7373,35.63,35.7178,4500.0
2006-10-12 09:50:00,36.61,36.61,36.53,36.55,9300.0,35.7276,35.7276,35.6495,35.669,9300.0
2006-10-12 10:00:00,36.55,36.6,36.52,36.52,6500.0,35.669,35.7178,35.6397,35.6397,6500.0
2006-10-12 10:10:00,36.56,36.63,36.55,36.6,10800.0,35.6788,35.7471,35.669,35.7178,10800.0
2006-10-12 10:20:00,36.6,36.64,36.59,36.63,14400.0,35.7178,35.7568,35.708,35.7471,14400.0
2006-10-12 10:30:00,36.63,36.64,36.57,36.62,4400.0,35.7471,35.7568,35.6885,35.7373,4400.0
2006-10-12 10:40:00,36.6,36.63,36.55,36.56,92700.0,35.7178,35.7471,35.669,35.6788,92700.0
2006-10-12 10:50:00,36.55,36.57,36.48,36.49,9700.0,35.669,35.6885,35.6007,35.6105,9700.0
2006-10-12 11:00:00,36.49,36.52,36.44,36.46,5000.0,35.6105,35.6397,35.5617,35.5812,5000.0
2006-10-12 11:10:00,36.48,36.52,36.47,36.48,4100.0,35.6007,35.6397,35.5909,35.6007,4100.0
2006-10-12 11:20:00,36.47,36.51,36.45,36.45,1600.0,35.5909,35.63,35.5714,35.5714,1600.0
2006-10-12 11:30:00,36.46,36.48,36.43,36.44,7300.0,35.5812,35.6007,35.5519,35.5617,7300.0
2006-10-12 11:40:00,36.44,36.47,36.44,36.46,3900.0,35.5617,35.5909,35.5617,35.5812,3900.0
2006-10-12 11:50:00,36.5,36.55,36.47,36.52,2600.0,35.6202,35.669,35.5909,35.6397,2600.0
2006-10-12 12:00:00,36.52,36.52,36.45,36.45,10900.0,35.6397,35.6397,35.5714,35.5714,10900.0
2006-10-12 12:10:00,36.43,36.43,36.38,36.39,2600.0,35.5519,35.5519,35.5031,35.5129,2600.0
2006-10-12 12:20:00,36.41,36.43,36.38,36.38,12000.0,35.5324,35.5519,35.5031,35.5031,12000.0
2006-10-12 12:30:00,36.38,36.41,36.33,36.38,13300.0,35.5031,35.5324,35.4543,35.5031,13300.0
2006-10-12 12:40:00,36.38,36.4,36.36,36.38,11100.0,35.5031,35.5226,35.4836,35.5031,11100.0
2006-10-12 12:50:00,36.39,36.39,36.29,36.3,4800.0,35.5129,35.5129,35.4153,35.425,4800.0
2006-10-12 13:00:00,36.33,36.4,36.33,36.38,24400.0,35.4543,35.5226,35.4543,35.5031,24400.0
2006-10-12 13:10:00,36.39,36.43,36.35,36.35,11900.0,35.5129,35.5519,35.4738,35.4738,11900.0
2006-10-12 13:20:00,36.32,36.33,36.3,36.32,4200.0,35.4446,35.4543,35.425,35.4446,4200.0
2006-10-12 13:30:00,36.32,36.34,36.25,36.25,9300.0,35.4446,35.4641,35.3762,35.3762,9300.0
2006-10-12 13:40:00,36.25,36.3,36.25,36.26,12500.0,35.3762,35.425,35.3762,35.386,12500.0
2006-10-12 13:50:00,36.28,36.28,36.2,36.21,82000.0,35.4055,35.4055,35.3275,35.3372,82000.0
2006-10-12 14:00:00,36.21,36.24,36.2,36.24,26900.0,35.3372,35.3665,35.3275,35.3665,26900.0
2006-10-12 14:10:00,36.24,36.24,36.22,36.23,27200.0,35.3665,35.3665,35.347,35.3567,27200.0
2006-10-12 14:20:00,36.23,36.23,36.15,36.15,24300.0,35.3567,35.3567,35.2787,35.2787,24300.0
2006-10-12 14:30:00,36.16,36.23,36.08,36.22,23200.0,35.2884,35.3567,35.2103,35.347,23200.0
2006-10-12 14:40:00,36.23,36.23,36.21,36.22,13200.0,35.3567,35.3567,35.3372,35.347,13200.0
2006-10-12 14:50:00,36.23,36.23,36.21,36.23,18700.0,35.3567,35.3567,35.3372,35.3567,18700.0
2006-10-12 15:00:00,36.23,36.23,36.21,36.21,13200.0,35.3567,35.3567,35.3372,35.3372,13200.0
2006-10-12 15:10:00,36.21,36.21,36.19,36.19,19300.0,35.3372,35.3372,35.3177,35.3177,19300.0
2006-10-12 15:20:00,36.18,36.21,36.13,36.14,47900.0,35.3079,35.3372,35.2591,35.2689,47900.0
2006-10-12 15:30:00,36.14,36.15,36.02,36.15,61400.0,35.2689,35.2787,35.1518,35.2787,61400.0
2006-10-12 15:40:00,36.15,36.2,36.15,36.16,20800.0,35.2787,35.3275,35.2787,35.2884,20800.0
2006-10-12 15:50:00,36.16,36.16,36.02,36.03,99000.0,35.2884,35.2884,35.1518,35.1615,99000.0
2006-10-13 09:30:00,36.14,36.27,35.98,36.26,10800.0,35.2689,35.3958,35.1128,35.386,10800.0
2006-10-13 09:40:00,36.26,36.28,36.12,36.12,14800.0,35.386,35.4055,35.2494,35.2494,14800.0
2006-10-13 09:50:00,36.12,36.2,36.05,36.13,12900.0,35.2494,35.3275,35.1811,35.2591,12900.0
2006-10-13 10:00:00,36.14,36.25,36.1,36.2,21500.0,35.2689,35.3762,35.2299,35.3275,21500.0
2006-10-13 10:10:00,36.2,36.3,36.12,36.15,32200.0,35.3275,35.425,35.2494,35.2787,32200.0
2006-10-13 10:20:00,36.15,36.2,36.13,36.19,14700.0,35.2787,35.3275,35.2591,35.3177,14700.0
2006-10-13 10:30:00,36.21,36.26,36.18,36.19,16000.0,35.3372,35.386,35.3079,35.3177,16000.0
2006-10-13 10:40:00,36.18,36.25,36.18,36.2,15800.0,35.3079,35.3762,35.3079,35.3275,15800.0
2006-10-13 10:50:00,36.2,36.22,36.15,36.2,6000.0,35.3275,35.347,35.2787,35.3275,6000.0
2006-10-13 11:00:00,36.2,36.22,36.18,36.2,10500.0,35.3275,35.347,35.3079,35.3275,10500.0
2006-10-13 11:10:00,36.19,36.26,36.19,36.19,14300.0,35.3177,35.386,35.3177,35.3177,14300.0
2006-10-13 11:20:00,36.19,36.19,36.09,36.17,13100.0,35.3177,35.3177,35.2201,35.2982,13100.0
2006-10-13 11:30:00,36.16,36.17,36.15,36.15,5800.0,35.2884,35.2982,35.2787,35.2787,5800.0
2006-10-13 11:40:00,36.17,36.17,36.14,36.14,18200.0,35.2982,35.2982,35.2689,35.2689,18200.0
2006-10-13 11:50:00,36.14,36.15,36.07,36.11,13500.0,35.2689,35.2787,35.2006,35.2396,13500.0
2006-10-13 12:00:00,36.11,36.15,36.11,36.11,8400.0,35.2396,35.2787,35.2396,35.2396,8400.0
2006-10-13 12:10:00,36.11,36.15,36.11,36.15,9700.0,35.2396,35.2787,35.2396,35.2787,9700.0
2006-10-13 12:20:00,36.15,36.15,36.12,36.14,6900.0,35.2787,35.2787,35.2494,35.2689,6900.0
2006-10-13 12:30:00,36.15,36.15,36.14,36.14,9500.0,35.2787,35.2787,35.2689,35.2689,9500.0
2006-10-13 12:40:00,36.15,36.15,36.05,36.06,23500.0,35.2787,35.2787,35.1811,35.1908,23500.0
2006-10-13 12:50:00,36.05,36.1,36.02,36.07,20400.0,35.1811,35.2299,35.1518,35.2006,20400.0
2006-10-13 13:00:00,36.07,36.07,36.02,36.05,14900.0,35.2006,35.2006,35.1518,35.1811,14900.0
2006-10-13 13:10:00,36.04,36.05,35.99,36.04,26500.0,35.1713,35.1811,35.1225,35.1713,26500.0
2006-10-13 13:20:00,36.05,36.09,36.02,36.06,84100.0,35.1811,35.2201,35.1518,35.1908,84100.0
2006-10-13 13:30:00,36.05,36.17,36.05,36.17,8800.0,35.1811,35.2982,35.1811,35.2982,8800.0
2006-10-13 13:40:00,36.2,36.25,36.2,36.21,9100.0,35.3275,35.3762,35.3275,35.3372,9100.0
2006-10-13 13:50:00,36.22,36.26,36.22,36.25,5700.0,35.347,35.386,35.347,35.3762,5700.0
2006-10-13 14:00:00,36.23,36.28,36.23,36.26,15900.0,35.3567,35.4055,35.3567,35.386,15900.0
2006-10-13 14:10:00,36.26,36.26,36.21,36.24,8700.0,35.386,35.386,35.3372,35.3665,8700.0
2006-10-13 14:20:00,36.24,36.33,36.24,36.24,10500.0,35.3665,35.4543,35.3665,35.3665,10500.0
2006-10-13 14:30:00,36.23,36.25,36.14,36.18,8100.0,35.3567,35.3762,35.2689,35.3079,8100.0
2006-10-13 14:40:00,36.18,36.23,36.17,36.18,9700.0,35.3079,35.3567,35.2982,35.3079,9700.0
2006-10-13 14:50:00,36.19,36.21,36.09,36.09,9300.0,35.3177,35.3372,35.2201,35.2201,9300.0
2006-10-13 15:00:00,36.09,36.25,36.09,36.25,15200.0,35.2201,35.3762,35.2201,35.3762,15200.0
2006-10-13 15:10:00,36.25,36.25,36.19,36.23,10800.0,35.3762,35.3762,35.3177,35.3567,10800.0
2006-10-13 15:20:00,36.22,36.26,36.21,36.22,7400.0,35.347,35.386,35.3372,35.347,7400.0
2006-10-13 15:30:00,36.22,36.25,36.22,36.24,11800.0,35.347,35.3762,35.347,35.3665,11800.0
2006-10-13 15:40:00,36.25,36.26,36.23,36.24,13800.0,35.3762,35.386,35.3567,35.3665,13800.0
2006-10-13 15:50:00,36.23,36.23,36.17,36.2,24700.0,35.3567,35.3567,35.2982,35.3275,24700.0
2006-10-16 09:30:00,36.34,36.43,36.26,36.34,14600.0,35.4641,35.5519,35.386,35.4641,14600.0
2006-10-16 09:40:00,36.35,36.5,36.35,36.48,11800.0,35.4738,35.6202,35.4738,35.6007,11800.0
2006-10-16 09:50:00,36.49,36.69,36.47,36.63,21800.0,35.6105,35.8056,35.5909,35.7471,21800.0
2006-10-16 10:00:00,36.63,36.89,36.63,36.89,28300.0,35.7471,36.0008,35.7471,36.0008,28300.0
2006-10-16 10:10:00,36.89,36.89,36.79,36.81,14800.0,36.0008,36.0008,35.9032,35.9227,14800.0
2006-10-16 10:20:00,36.81,36.9,36.81,36.85,47700.0,35.9227,36.0106,35.9227,35.9618,47700.0
2006-10-16 10:30:00,36.84,36.85,36.8,36.81,19300.0,35.952,35.9618,35.913,35.9227,19300.0
2006-10-16 10:40:00,36.82,36.85,36.82,36.82,27700.0,35.9325,35.9618,35.9325,35.9325,27700.0
2006-10-16 10:50:00,36.81,36.81,36.73,36.8,23700.0,35.9227,35.9227,35.8447,35.913,23700.0
2006-10-16 11:00:00,36.8,36.9,36.79,36.86,25600.0,35.913,36.0106,35.9032,35.9715,25600.0
2006-10-16 11:10:00,36.87,36.9,36.82,36.88,22100.0,35.9813,36.0106,35.9325,35.9911,22100.0
2006-10-16 11:20:00,36.89,36.9,36.81,36.82,27900.0,36.0008,36.0106,35.9227,35.9325,27900.0
2006-10-16 11:30:00,36.81,36.87,36.8,36.87,5600.0,35.9227,35.9813,35.913,35.9813,5600.0
2006-10-16 11:40:00,36.87,36.91,36.84,36.84,38800.0,35.9813,36.0203,35.952,35.952,38800.0
2006-10-16 11:50:00,36.84,36.91,36.83,36.91,55400.0,35.952,36.0203,35.9423,36.0203,55400.0
2006-10-16 12:00:00,36.91,36.94,36.85,36.89,13800.0,36.0203,36.0496,35.9618,36.0008,13800.0
2006-10-16 12:10:00,36.89,36.9,36.8,36.82,30300.0,36.0008,36.0106,35.913,35.9325,30300.0
2006-10-16 12:20:00,36.82,36.9,36.8,36.8,16700.0,35.9325,36.0106,35.913,35.913,16700.0
2006-10-16 12:30:00,36.83,36.84,36.79,36.82,10000.0,35.9423,35.952,35.9032,35.9325,10000.0
2006-10-16 12:40:00,36.82,36.9,36.8,36.87,21600.0,35.9325,36.0106,35.913,35.9813,21600.0
2006-10-16 12:50:00,36.87,36.87,36.76,36.83,11000.0,35.9813,35.9813,35.874,35.9423,11000.0
2006-10-16 13:00:00,36.85,36.9,36.8,36.85,12600.0,35.9618,36.0106,35.913,35.9618,12600.0
2006-10-16 13:10:00,36.86,36.89,36.85,36.86,33700.0,35.9715,36.0008,35.9618,35.9715,33700.0
2006-10-16 13:20:00,36.87,36.9,36.81,36.88,50300.0,35.9813,36.0106,35.9227,35.9911,50300.0
2006-10-16 13:30:00,36.87,36.9,36.83,36.9,22800.0,35.9813,36.0106,35.9423,36.0106,22800.0
2006-10-16 13:40:00,36.9,36.99,36.9,36.99,16900.0,36.0106,36.0984,36.0106,36.0984,16900.0
2006-10-16 13:50:00,36.99,37.0,36.98,36.98,9100.0,36.0984,36.1082,36.0886,36.0886,9100.0
2006-10-16 14:00:00,36.99,37.0,36.94,36.97,10500.0,36.0984,36.1082,36.0496,36.0789,10500.0
2006-10-16 14:10:00,36.98,36.99,36.89,36.98,10300.0,36.0886,36.0984,36.0008,36.0886,10300.0
2006-10-16 14:20:00,36.97,36.97,36.93,36.95,8100.0,36.0789,36.0789,36.0399,36.0594,8100.0
2006-10-16 14:30:00,36.95,36.96,36.94,36.95,8200.0,36.0594,36.0691,36.0496,36.0594,8200.0
2006-10-16 14:40:00,36.94,36.98,36.94,36.95,6300.0,36.0496,36.0886,36.0496,36.0594,6300.0
2006-10-16 14:50:00,36.97,36.98,36.2,36.63,1283700.0,36.0789,36.0886,35.3275,35.7471,1283700.0
2006-10-16 15:00:00,36.63,36.67,36.2,36.42,688100.0,35.7471,35.7861,35.3275,35.5421,688100.0
2006-10-16 15:10:00,36.42,36.51,36.2,36.4,418300.0,35.5421,35.63,35.3275,35.5226,418300.0
2006-10-16 15:20:00,36.39,36.55,36.39,36.5,25300.0,35.5129,35.669,35.5129,35.6202,25300.0
2006-10-16 15:30:00,36.5,36.69,36.49,36.61,45100.0,35.6202,35.8056,35.6105,35.7276,45100.0
2006-10-16 15:40:00,36.61,36.61,36.5,36.5,22100.0,35.7276,35.7276,35.6202,35.6202,22100.0
2006-10-16 15:50:00,36.5,36.55,36.5,36.53,37800.0,35.6202,35.669,35.6202,35.6495,37800.0
2006-10-17 09:30:00,36.53,36.53,36.35,36.37,13600.0,35.6495,35.6495,35.4738,35.4934,13600.0
2006-10-17 09:40:00,36.37,36.45,36.32,36.32,14000.0,35.4934,35.5714,35.4446,35.4446,14000.0
2006-10-17 09:50:00,36.33,36.35,36.19,36.21,21100.0,35.4543,35.4738,35.3177,35.3372,21100.0
2006-10-17 10:00:00,36.2,36.33,36.2,36.29,13300.0,35.3275,35.4543,35.3275,35.4153,13300.0
2006-10-17 10:10:00,36.28,36.42,36.28,36.41,9000.0,35.4055,35.5421,35.4055,35.5324,9000.0
2006-10-17 10:20:00,36.41,36.51,36.39,36.46,13200.0,35.5324,35.63,35.5129,35.5812,13200.0
2006-10-17 10:30:00,36.46,36.47,36.36,36.39,11000.0,35.5812,35.5909,35.4836,35.5129,11000.0
2006-10-17 10:40:00,36.39,36.43,36.38,36.43,8100.0,35.5129,35.5519,35.5031,35.5519,8100.0
2006-10-17 10:50:00,36.43,36.44,36.41,36.41,4700.0,35.5519,35.5617,35.5324,35.5324,4700.0
2006-10-17 11:00:00,36.41,36.41,36.37,36.41,6900.0,35.5324,35.5324,35.4934,35.5324,6900.0
2006-10-17 11:10:00,36.42,36.44,36.41,36.43,5900.0,35.5421,35.5617,35.5324,35.5519,5900.0
2006-10-17 11:20:00,36.42,36.44,36.39,36.4,6600.0,35.5421,35.5617,35.5129,35.5226,6600.0
2006-10-17 11:30:00,36.4,36.41,36.39,36.39,11000.0,35.5226,35.5324,35.5129,35.5129,11000.0
2006-10-17 11:40:00,36.39,36.45,36.35,36.43,9100.0,35.5129,35.5714,35.4738,35.5519,9100.0
2006-10-17 11:50:00,36.4,36.43,36.37,36.42,12100.0,35.5226,35.5519,35.4934,35.5421,12100.0
2006-10-17 12:00:00,36.43,36.45,36.4,36.41,9100.0,35.5519,35.5714,35.5226,35.5324,9100.0
2006-10-17 12:10:00,36.41,36.43,36.38,36.4,10000.0,35.5324,35.5519,35.5031,35.5226,10000.0
2006-10-17 12:20:00,36.4,36.43,36.4,36.43,5800.0,35.5226,35.5519,35.5226,35.5519,5800.0
2006-10-17 12:30:00,36.43,36.47,36.42,36.47,6900.0,35.5519,35.5909,35.5421,35.5909,6900.0
2006-10-17 12:40:00,36.47,36.48,36.4,36.41,9000.0,35.5909,35.6007,35.5226,35.5324,9000.0
2006-10-17 12:50:00,36.42,36.52,36.4,36.42,19200.0,35.5421,35.6397,35.5226,35.5421,19200.0
2006-10-17 13:00:00,36.42,36.43,36.36,36.36,21300.0,35.5421,35.5519,35.4836,35.4836,21300.0
2006-10-17 13:10:00,36.38,36.4,36.37,36.4,6200.0,35.5031,35.5226,35.4934,35.5226,6200.0
2006-10-17 13:20:00,36.4,36.43,36.29,36.29,18600.0,35.5226,35.5519,35.4153,35.4153,18600.0
2006-10-17 13:30:00,36.28,36.36,36.27,36.35,10100.0,35.4055,35.4836,35.3958,35.4738,10100.0
2006-10-17 13:40:00,36.36,36.39,36.35,36.39,3600.0,35.4836,35.5129,35.4738,35.5129,3600.0
2006-10-17 13:50:00,36.39,36.4,36.35,36.35,15600.0,35.5129,35.5226,35.4738,35.4738,15600.0
2006-10-17 14:00:00,36.36,36.42,36.35,36.42,8400.0,35.4836,35.5421,35.4738,35.5421,8400.0
2006-10-17 14:10:00,36.42,36.45,36.42,36.42,9400.0,35.5421,35.5714,35.5421,35.5421,9400.0
2006-10-17 14:20:00,36.43,36.45,36.4,36.4,7800.0,35.5519,35.5714,35.5226,35.5226,7800.0
2006-10-17 14:30:00,36.4,36.42,36.39,36.41,16200.0,35.5226,35.5421,35.5129,35.5324,16200.0
2006-10-17 14:40:00,36.41,36.45,36.4,36.45,13500.0,35.5324,35.5714,35.5226,35.5714,13500.0
2006-10-17 14:50:00,36.45,36.5,36.44,36.46,15600.0,35.5714,35.6202,35.5617,35.5812,15600.0
2006-10-17 15:00:00,36.45,36.5,36.42,36.48,12400.0,35.5714,35.6202,35.5421,35.6007,12400.0
2006-10-17 15:10:00,36.47,36.47,36.44,36.45,10900.0,35.5909,35.5909,35.5617,35.5714,10900.0
2006-10-17 15:20:00,36.46,36.46,36.43,36.44,14200.0,35.5812,35.5812,35.5519,35.5617,14200.0
2006-10-17 15:30:00,36.44,36.45,36.38,36.39,24600.0,35.5617,35.5714,35.5031,35.5129,24600.0
2006-10-17 15:40:00,36.39,36.39,36.23,36.25,34100.0,35.5129,35.5129,35.3567,35.3762,34100.0
2006-10-17 15:50:00,36.25,36.3,36.24,36.28,30800.0,35.3762,35.425,35.3665,35.4055,30800.0
2006-10-18 09:30:00,35.74,35.82,35.61,35.82,46100.0,34.8785,34.9566,34.7517,34.9566,46100.0
2006-10-18 09:40:00,35.85,35.94,35.75,35.93,42000.0,34.9859,35.0737,34.8883,35.064,42000.0
2006-10-18 09:50:00,35.94,35.97,35.75,35.77,34700.0,35.0737,35.103,34.8883,34.9078,34700.0
2006-10-18 10:00:00,35.77,35.81,35.75,35.78,27600.0,34.9078,34.9469,34.8883,34.9176,27600.0
2006-10-18 10:10:00,35.78,35.79,35.72,35.76,52200.0,34.9176,34.9273,34.859,34.8981,52200.0
2006-10-18 10:20:00,35.76,35.76,35.61,35.74,41600.0,34.8981,34.8981,34.7517,34.8785,41600.0
2006-10-18 10:30:00,35.72,35.79,35.7,35.79,51500.0,34.859,34.9273,34.8395,34.9273,51500.0
2006-10-18 10:40:00,35.8,35.91,35.79,35.91,22600.0,34.9371,35.0444,34.9273,35.0444,22600.0
2006-10-18 10:50:00,35.9,35.97,35.87,35.96,25200.0,35.0347,35.103,35.0054,35.0932,25200.0
2006-10-18 11:00:00,35.93,35.95,35.84,35.88,74500.0,35.064,35.0835,34.9761,35.0152,74500.0
2006-10-18 11:10:00,35.88,35.9,35.84,35.88,40000.0,35.0152,35.0347,34.9761,35.0152,40000.0
2006-10-18 11:20:00,35.88,35.94,35.88,35.93,56600.0,35.0152,35.0737,35.0152,35.064,56600.0
2006-10-18 11:30:00,35.92,36.05,35.92,36.04,21500.0,35.0542,35.1811,35.0542,35.1713,21500.0
2006-10-18 11:40:00,36.03,36.04,35.96,36.03,18100.0,35.1615,35.1713,35.0932,35.1615,18100.0
2006-10-18 11:50:00,36.04,36.08,36.02,36.06,15700.0,35.1713,35.2103,35.1518,35.1908,15700.0
2006-10-18 12:00:00,36.07,36.12,36.06,36.09,45100.0,35.2006,35.2494,35.1908,35.2201,45100.0
2006-10-18 12:10:00,36.07,36.1,36.06,36.09,8400.0,35.2006,35.2299,35.1908,35.2201,8400.0
2006-10-18 12:20:00,36.09,36.09,36.02,36.02,7500.0,35.2201,35.2201,35.1518,35.1518,7500.0
2006-10-18 12:30:00,36.05,36.06,35.98,36.04,29200.0,35.1811,35.1908,35.1128,35.1713,29200.0
2006-10-18 12:40:00,36.03,36.06,35.99,36.02,19700.0,35.1615,35.1908,35.1225,35.1518,19700.0
2006-10-18 12:50:00,36.01,36.07,36.0,36.07,15100.0,35.142,35.2006,35.1323,35.2006,15100.0
2006-10-18 13:00:00,36.07,36.11,36.05,36.08,53800.0,35.2006,35.2396,35.1811,35.2103,53800.0
2006-10-18 13:10:00,36.08,36.09,36.0,36.0,125500.0,35.2103,35.2201,35.1323,35.1323,125500.0
2006-10-18 13:20:00,35.99,35.99,35.9,35.92,5600.0,35.1225,35.1225,35.0347,35.0542,5600.0
2006-10-18 13:30:00,35.9,35.95,35.86,35.93,18100.0,35.0347,35.0835,34.9956,35.064,18100.0
2006-10-18 13:40:00,35.92,35.95,35.9,35.9,48500.0,35.0542,35.0835,35.0347,35.0347,48500.0
2006-10-18 13:50:00,35.93,35.96,35.9,35.95,165500.0,35.064,35.0932,35.0347,35.0835,165500.0
2006-10-18 14:00:00,35.95,35.99,35.95,35.98,69400.0,35.0835,35.1225,35.0835,35.1128,69400.0
2006-10-18 14:10:00,35.96,35.96,35.92,35.95,7800.0,35.0932,35.0932,35.0542,35.0835,7800.0
2006-10-18 14:20:00,35.94,36.0,35.93,35.95,9600.0,35.0737,35.1323,35.064,35.0835,9600.0
2006-10-18 14:30:00,35.95,35.95,35.89,35.9,23100.0,35.0835,35.0835,35.0249,35.0347,23100.0
2006-10-18 14:40:00,35.9,35.9,35.83,35.85,19300.0,35.0347,35.0347,34.9664,34.9859,19300.0
2006-10-18 14:50:00,35.84,35.85,35.8,35.84,103600.0,34.9761,34.9859,34.9371,34.9761,103600.0
2006-10-18 15:00:00,35.83,35.83,35.78,35.81,28200.0,34.9664,34.9664,34.9176,34.9469,28200.0
2006-10-18 15:10:00,35.82,35.87,35.8,35.81,34100.0,34.9566,35.0054,34.9371,34.9469,34100.0
2006-10-18 15:20:00,35.82,35.84,35.8,35.81,28000.0,34.9566,34.9761,34.9371,34.9469,28000.0
2006-10-18 15:30:00,35.81,35.84,35.81,35.83,58900.0,34.9469,34.9761,34.9469,34.9664,58900.0
2006-10-18 15:40:00,35.83,35.84,35.8,35.81,52000.0,34.9664,34.9761,34.9371,34.9469,52000.0
2006-10-18 15:50:00,35.81,35.85,35.8,35.82,107300.0,34.9469,34.9859,34.9371,34.9566,107300.0
2006-10-19 09:30:00,35.65,35.79,35.65,35.66,65900.0,34.7907,34.9273,34.7907,34.8005,65900.0
2006-10-19 09:40:00,35.75,35.87,35.72,35.75,33200.0,34.8883,35.0054,34.859,34.8883,33200.0
2006-10-19 09:50:00,35.77,35.8,35.68,35.68,27400.0,34.9078,34.9371,34.82,34.82,27400.0
2006-10-19 10:00:00,35.67,35.8,35.65,35.77,27300.0,34.8102,34.9371,34.7907,34.9078,27300.0
2006-10-19 10:10:00,35.77,35.83,35.76,35.79,16800.0,34.9078,34.9664,34.8981,34.9273,16800.0
2006-10-19 10:20:00,35.79,35.8,35.74,35.78,33600.0,34.9273,34.9371,34.8785,34.9176,33600.0
2006-10-19 10:30:00,35.78,35.81,35.77,35.79,17600.0,34.9176,34.9469,34.9078,34.9273,17600.0
2006-10-19 10:40:00,35.79,35.85,35.79,35.84,19400.0,34.9273,34.9859,34.9273,34.9761,19400.0
2006-10-19 10:50:00,35.85,35.85,35.82,35.85,13400.0,34.9859,34.9859,34.9566,34.9859,13400.0
2006-10-19 11:00:00,35.85,35.85,35.73,35.83,122200.0,34.9859,34.9859,34.8688,34.9664,122200.0
2006-10-19 11:10:00,35.84,35.85,35.83,35.83,17000.0,34.9761,34.9859,34.9664,34.9664,17000.0
2006-10-19 11:20:00,35.84,35.89,35.83,35.83,11700.0,34.9761,35.0249,34.9664,34.9664,11700.0
2006-10-19 11:30:00,35.84,35.85,35.83,35.85,17200.0,34.9761,34.9859,34.9664,34.9859,17200.0
2006-10-19 11:40:00,35.85,35.85,35.83,35.84,11600.0,34.9859,34.9859,34.9664,34.9761,11600.0
2006-10-19 11:50:00,35.84,35.84,35.8,35.81,16900.0,34.9761,34.9761,34.9371,34.9469,16900.0
2006-10-19 12:00:00,35.82,35.86,35.76,35.86,27700.0,34.9566,34.9956,34.8981,34.9956,27700.0
2006-10-19 12:10:00,35.83,35.88,35.83,35.84,16100.0,34.9664,35.0152,34.9664,34.9761,16100.0
2006-10-19 12:20:00,35.84,35.85,35.8,35.83,13500.0,34.9761,34.9859,34.9371,34.9664,13500.0
2006-10-19 12:30:00,35.83,35.86,35.81,35.86,8400.0,34.9664,34.9956,34.9469,34.9956,8400.0
2006-10-19 12:40:00,35.86,35.86,35.81,35.82,15200.0,34.9956,34.9956,34.9469,34.9566,15200.0
2006-10-19 12:50:00,35.83,35.83,35.81,35.82,6100.0,34.9664,34.9664,34.9469,34.9566,6100.0
2006-10-19 13:00:00,35.81,35.82,35.81,35.81,9900.0,34.9469,34.9566,34.9469,34.9469,9900.0
2006-10-19 13:10:00,35.82,35.86,35.82,35.83,16500.0,34.9566,34.9956,34.9566,34.9664,16500.0
2006-10-19 13:20:00,35.83,35.84,35.83,35.83,9000.0,34.9664,34.9761,34.9664,34.9664,9000.0
2006-10-19 13:30:00,35.83,35.84,35.8,35.83,13600.0,34.9664,34.9761,34.9371,34.9664,13600.0
2006-10-19 13:40:00,35.85,35.85,35.8,35.81,18000.0,34.9859,34.9859,34.9371,34.9469,18000.0
2006-10-19 13:50:00,35.81,35.81,35.76,35.77,4600.0,34.9469,34.9469,34.8981,34.9078,4600.0
2006-10-19 14:00:00,35.77,35.8,35.77,35.8,24600.0,34.9078,34.9371,34.9078,34.9371,24600.0
2006-10-19 14:10:00,35.8,35.82,35.79,35.8,12900.0,34.9371,34.9566,34.9273,34.9371,12900.0
2006-10-19 14:20:00,35.8,35.85,35.79,35.85,15500.0,34.9371,34.9859,34.9273,34.9859,15500.0
2006-10-19 14:30:00,35.85,35.88,35.83,35.86,12600.0,34.9859,35.0152,34.9664,34.9956,12600.0
2006-10-19 14:40:00,35.88,35.88,35.81,35.82,13500.0,35.0152,35.0152,34.9469,34.9566,13500.0
2006-10-19 14:50:00,35.84,35.84,35.82,35.82,8900.0,34.9761,34.9761,34.9566,34.9566,8900.0
2006-10-19 15:00:00,35.82,35.85,35.82,35.83,13000.0,34.9566,34.9859,34.9566,34.9664,13000.0
2006-10-19 15:10:00,35.84,35.84,35.83,35.83,9100.0,34.9761,34.9761,34.9664,34.9664,9100.0
2006-10-19 15:20:00,35.84,35.87,35.83,35.85,24200.0,34.9761,35.0054,34.9664,34.9859,24200.0
2006-10-19 15:30:00,35.86,35.87,35.85,35.85,13100.0,34.9956,35.0054,34.9859,34.9859,13100.0
2006-10-19 15:40:00,35.86,35.86,35.85,35.85,22700.0,34.9956,34.9956,34.9859,34.9859,22700.0
2006-10-19 15:50:00,35.85,35.87,35.84,35.85,52600.0,34.9859,35.0054,34.9761,34.9859,52600.0
2006-10-20 09:30:00,35.86,35.95,35.8,35.86,8200.0,34.9956,35.0835,34.9371,34.9956,8200.0
2006-10-20 09:40:00,35.83,35.86,35.76,35.83,6800.0,34.9664,34.9956,34.8981,34.9664,6800.0
2006-10-20 09:50:00,35.82,35.85,35.72,35.85,13500.0,34.9566,34.9859,34.859,34.9859,13500.0
2006-10-20 10:00:00,35.86,35.9,35.77,35.8,8000.0,34.9956,35.0347,34.9078,34.9371,8000.0
2006-10-20 10:10:00,35.82,35.85,35.75,35.83,7500.0,34.9566,34.9859,34.8883,34.9664,7500.0
2006-10-20 10:20:00,35.83,35.92,35.82,35.92,10600.0,34.9664,35.0542,34.9566,35.0542,10600.0
2006-10-20 10:30:00,35.91,35.95,35.8,35.95,11100.0,35.0444,35.0835,34.9371,35.0835,11100.0
2006-10-20 10:40:00,35.94,35.97,35.9,35.91,7600.0,35.0737,35.103,35.0347,35.0444,7600.0
2006-10-20 10:50:00,35.92,35.95,35.9,35.94,12000.0,35.0542,35.0835,35.0347,35.0737,12000.0
2006-10-20 11:00:00,35.95,36.0,35.89,35.89,7100.0,35.0835,35.1323,35.0249,35.0249,7100.0
2006-10-20 11:10:00,35.9,36.0,35.9,36.0,6200.0,35.0347,35.1323,35.0347,35.1323,6200.0
2006-10-20 11:20:00,36.0,36.02,35.97,36.01,8400.0,35.1323,35.1518,35.103,35.142,8400.0
2006-10-20 11:30:00,36.03,36.09,36.02,36.04,22800.0,35.1615,35.2201,35.1518,35.1713,22800.0
2006-10-20 11:40:00,36.06,36.06,36.0,36.03,6000.0,35.1908,35.1908,35.1323,35.1615,6000.0
2006-10-20 11:50:00,36.02,36.05,36.01,36.04,3700.0,35.1518,35.1811,35.142,35.1713,3700.0
2006-10-20 12:00:00,36.06,36.1,36.03,36.03,13300.0,35.1908,35.2299,35.1615,35.1615,13300.0
2006-10-20 12:10:00,36.03,36.12,36.03,36.09,6700.0,35.1615,35.2494,35.1615,35.2201,6700.0
2006-10-20 12:20:00,36.1,36.15,36.09,36.11,12400.0,35.2299,35.2787,35.2201,35.2396,12400.0
2006-10-20 12:30:00,36.12,36.15,36.11,36.11,7800.0,35.2494,35.2787,35.2396,35.2396,7800.0
2006-10-20 12:40:00,36.13,36.19,36.13,36.18,10800.0,35.2591,35.3177,35.2591,35.3079,10800.0
2006-10-20 12:50:00,36.2,36.2,36.17,36.19,7500.0,35.3275,35.3275,35.2982,35.3177,7500.0
2006-10-20 13:00:00,36.2,36.2,36.17,36.19,8100.0,35.3275,35.3275,35.2982,35.3177,8100.0
2006-10-20 13:10:00,36.19,36.2,36.18,36.19,6600.0,35.3177,35.3275,35.3079,35.3177,6600.0
2006-10-20 13:20:00,36.18,36.2,36.18,36.2,7700.0,35.3079,35.3275,35.3079,35.3275,7700.0
2006-10-20 13:30:00,36.2,36.22,36.18,36.18,10300.0,35.3275,35.347,35.3079,35.3079,10300.0
2006-10-20 13:40:00,36.17,36.18,36.15,36.15,7700.0,35.2982,35.3079,35.2787,35.2787,7700.0
2006-10-20 13:50:00,36.15,36.19,36.14,36.16,6400.0,35.2787,35.3177,35.2689,35.2884,6400.0
2006-10-20 14:00:00,36.14,36.18,36.08,36.08,6700.0,35.2689,35.3079,35.2103,35.2103,6700.0
2006-10-20 14:10:00,36.09,36.13,36.09,36.1,6500.0,35.2201,35.2591,35.2201,35.2299,6500.0
2006-10-20 14:20:00,36.09,36.13,36.09,36.09,6200.0,35.2201,35.2591,35.2201,35.2201,6200.0
2006-10-20 14:30:00,36.09,36.13,36.08,36.11,8500.0,35.2201,35.2591,35.2103,35.2396,8500.0
2006-10-20 14:40:00,36.1,36.2,36.1,36.18,9400.0,35.2299,35.3275,35.2299,35.3079,9400.0
2006-10-20 14:50:00,36.18,36.21,36.13,36.18,29800.0,35.3079,35.3372,35.2591,35.3079,29800.0
2006-10-20 15:00:00,36.17,36.21,36.15,36.17,8900.0,35.2982,35.3372,35.2787,35.2982,8900.0
2006-10-20 15:10:00,36.17,36.27,36.17,36.24,15000.0,35.2982,35.3958,35.2982,35.3665,15000.0
2006-10-20 15:20:00,36.25,36.3,36.25,36.26,18100.0,35.3762,35.425,35.3762,35.386,18100.0
2006-10-20 15:30:00,36.26,36.28,36.18,36.19,17000.0,35.386,35.4055,35.3079,35.3177,17000.0
2006-10-20 15:40:00,36.19,36.26,36.19,36.24,18400.0,35.3177,35.386,35.3177,35.3665,18400.0
2006-10-20 15:50:00,36.24,36.26,36.15,36.16,25200.0,35.3665,35.386,35.2787,35.2884,25200.0
2006-10-23 09:30:00,36.08,36.18,36.08,36.18,6600.0,35.2103,35.3079,35.2103,35.3079,6600.0
2006-10-23 09:40:00,36.18,36.35,36.16,36.35,8900.0,35.3079,35.4738,35.2884,35.4738,8900.0
2006-10-23 09:50:00,36.34,36.45,36.31,36.42,9100.0,35.4641,35.5714,35.4348,35.5421,9100.0
2006-10-23 10:00:00,36.42,36.5,36.38,36.48,38800.0,35.5421,35.6202,35.5031,35.6007,38800.0
2006-10-23 10:10:00,36.47,36.49,36.44,36.49,6400.0,35.5909,35.6105,35.5617,35.6105,6400.0
2006-10-23 10:20:00,36.48,36.65,36.45,36.65,13700.0,35.6007,35.7666,35.5714,35.7666,13700.0
2006-10-23 10:30:00,36.62,36.62,36.51,36.51,10400.0,35.7373,35.7373,35.63,35.63,10400.0
2006-10-23 10:40:00,36.52,36.59,36.52,36.56,4300.0,35.6397,35.708,35.6397,35.6788,4300.0
2006-10-23 10:50:00,36.55,36.56,36.52,36.53,7400.0,35.669,35.6788,35.6397,35.6495,7400.0
2006-10-23 11:00:00,36.52,36.58,36.52,36.58,3200.0,35.6397,35.6983,35.6397,35.6983,3200.0
2006-10-23 11:10:00,36.59,36.6,36.52,36.59,19500.0,35.708,35.7178,35.6397,35.708,19500.0
2006-10-23 11:20:00,36.58,36.62,36.57,36.59,7600.0,35.6983,35.7373,35.6885,35.708,7600.0
2006-10-23 11:30:00,36.6,36.7,36.59,36.66,24500.0,35.7178,35.8154,35.708,35.7764,24500.0
2006-10-23 11:40:00,36.66,36.67,36.62,36.64,3100.0,35.7764,35.7861,35.7373,35.7568,3100.0
2006-10-23 11:50:00,36.63,36.69,36.62,36.69,6400.0,35.7471,35.8056,35.7373,35.8056,6400.0
2006-10-23 12:00:00,36.69,36.75,36.69,36.74,28600.0,35.8056,35.8642,35.8056,35.8544,28600.0
2006-10-23 12:10:00,36.74,36.79,36.7,36.74,16400.0,35.8544,35.9032,35.8154,35.8544,16400.0
2006-10-23 12:20:00,36.75,36.82,36.75,36.79,14100.0,35.8642,35.9325,35.8642,35.9032,14100.0
2006-10-23 12:30:00,36.78,36.8,36.71,36.79,25700.0,35.8935,35.913,35.8252,35.9032,25700.0
2006-10-23 12:40:00,36.78,36.8,36.71,36.73,16900.0,35.8935,35.913,35.8252,35.8447,16900.0
2006-10-23 12:50:00,36.72,36.75,36.72,36.74,7500.0,35.8349,35.8642,35.8349,35.8544,7500.0
2006-10-23 13:00:00,36.74,36.74,36.7,36.72,13000.0,35.8544,35.8544,35.8154,35.8349,13000.0
2006-10-23 13:10:00,36.72,36.75,36.72,36.73,14100.0,35.8349,35.8642,35.8349,35.8447,14100.0
2006-10-23 13:20:00,36.74,36.87,36.73,36.83,12900.0,35.8544,35.9813,35.8447,35.9423,12900.0
2006-10-23 13:30:00,36.86,36.86,36.8,36.82,10300.0,35.9715,35.9715,35.913,35.9325,10300.0
2006-10-23 13:40:00,36.84,36.84,36.78,36.79,9800.0,35.952,35.952,35.8935,35.9032,9800.0
2006-10-23 13:50:00,36.78,36.86,36.75,36.85,16600.0,35.8935,35.9715,35.8642,35.9618,16600.0
2006-10-23 14:00:00,36.84,36.84,36.67,36.67,12100.0,35.952,35.952,35.7861,35.7861,12100.0
2006-10-23 14:10:00,36.67,36.71,36.64,36.64,16000.0,35.7861,35.8252,35.7568,35.7568,16000.0
2006-10-23 14:20:00,36.64,36.76,36.63,36.75,20600.0,35.7568,35.874,35.7471,35.8642,20600.0
2006-10-23 14:30:00,36.75,36.85,36.75,36.81,19500.0,35.8642,35.9618,35.8642,35.9227,19500.0
2006-10-23 14:40:00,36.81,36.86,36.81,36.85,13700.0,35.9227,35.9715,35.9227,35.9618,13700.0
2006-10-23 14:50:00,36.86,36.88,36.81,36.83,9400.0,35.9715,35.9911,35.9227,35.9423,9400.0
2006-10-23 15:00:00,36.85,36.88,36.81,36.83,21700.0,35.9618,35.9911,35.9227,35.9423,21700.0
2006-10-23 15:10:00,36.85,36.89,36.82,36.88,21100.0,35.9618,36.0008,35.9325,35.9911,21100.0
2006-10-23 15:20:00,36.88,36.93,36.88,36.93,33800.0,35.9911,36.0399,35.9911,36.0399,33800.0
2006-10-23 15:30:00,36.92,37.01,36.92,37.0,46300.0,36.0301,36.1179,36.0301,36.1082,46300.0
2006-10-23 15:40:00,37.0,37.03,36.94,36.98,49200.0,36.1082,36.1374,36.0496,36.0886,49200.0
2006-10-23 15:50:00,36.98,37.02,36.9,37.0,92600.0,36.0886,36.1277,36.0106,36.1082,92600.0
2006-10-24 09:30:00,36.9,36.9,36.73,36.82,36700.0,36.0106,36.0106,35.8447,35.9325,36700.0
2006-10-24 09:40:00,36.85,36.89,36.78,36.88,28200.0,35.9618,36.0008,35.8935,35.9911,28200.0
2006-10-24 09:50:00,36.9,36.9,36.75,36.79,6700.0,36.0106,36.0106,35.8642,35.9032,6700.0
2006-10-24 10:00:00,36.75,36.81,36.7,36.77,8100.0,35.8642,35.9227,35.8154,35.8837,8100.0
2006-10-24 10:10:00,36.78,36.78,36.59,36.63,10900.0,35.8935,35.8935,35.708,35.7471,10900.0
2006-10-24 10:20:00,36.63,36.69,36.63,36.66,4400.0,35.7471,35.8056,35.7471,35.7764,4400.0
2006-10-24 10:30:00,36.66,36.66,36.46,36.49,9800.0,35.7764,35.7764,35.5812,35.6105,9800.0
2006-10-24 10:40:00,36.49,36.5,36.45,36.49,5300.0,35.6105,35.6202,35.5714,35.6105,5300.0
2006-10-24 10:50:00,36.47,36.54,36.46,36.52,6600.0,35.5909,35.6593,35.5812,35.6397,6600.0
2006-10-24 11:00:00,36.53,36.54,36.5,36.52,6200.0,35.6495,35.6593,35.6202,35.6397,6200.0
2006-10-24 11:10:00,36.53,36.53,36.5,36.5,4900.0,35.6495,35.6495,35.6202,35.6202,4900.0
2006-10-24 11:20:00,36.5,36.51,36.49,36.49,5400.0,35.6202,35.63,35.6105,35.6105,5400.0
2006-10-24 11:30:00,36.48,36.51,36.46,36.48,51600.0,35.6007,35.63,35.5812,35.6007,51600.0
2006-10-24 11:40:00,36.48,36.55,36.48,36.52,9500.0,35.6007,35.669,35.6007,35.6397,9500.0
2006-10-24 11:50:00,36.53,36.64,36.53,36.64,11700.0,35.6495,35.7568,35.6495,35.7568,11700.0
2006-10-24 12:00:00,36.63,36.71,36.62,36.69,6800.0,35.7471,35.8252,35.7373,35.8056,6800.0
2006-10-24 12:10:00,36.67,36.72,36.67,36.71,7100.0,35.7861,35.8349,35.7861,35.8252,7100.0
2006-10-24 12:20:00,36.69,36.73,36.67,36.68,8200.0,35.8056,35.8447,35.7861,35.7959,8200.0
2006-10-24 12:30:00,36.69,36.7,36.62,36.62,2100.0,35.8056,35.8154,35.7373,35.7373,2100.0
2006-10-24 12:40:00,36.61,36.62,36.51,36.51,4400.0,35.7276,35.7373,35.63,35.63,4400.0
2006-10-24 12:50:00,36.53,36.54,36.36,36.37,11600.0,35.6495,35.6593,35.4836,35.4934,11600.0
2006-10-24 13:00:00,36.38,36.42,36.37,36.39,3900.0,35.5031,35.5421,35.4934,35.5129,3900.0
2006-10-24 13:10:00,36.39,36.43,36.33,36.33,4400.0,35.5129,35.5519,35.4543,35.4543,4400.0
2006-10-24 13:20:00,36.34,36.37,36.3,36.31,7400.0,35.4641,35.4934,35.425,35.4348,7400.0
2006-10-24 13:30:00,36.32,36.38,36.31,36.36,4100.0,35.4446,35.5031,35.4348,35.4836,4100.0
2006-10-24 13:40:00,36.34,36.36,36.32,36.33,3500.0,35.4641,35.4836,35.4446,35.4543,3500.0
2006-10-24 13:50:00,36.33,36.34,36.27,36.28,5600.0,35.4543,35.4641,35.3958,35.4055,5600.0
2006-10-24 14:00:00,36.28,36.34,36.23,36.3,5500.0,35.4055,35.4641,35.3567,35.425,5500.0
2006-10-24 14:10:00,36.3,36.32,36.2,36.23,15800.0,35.425,35.4446,35.3275,35.3567,15800.0
2006-10-24 14:20:00,36.24,36.32,36.23,36.28,15000.0,35.3665,35.4446,35.3567,35.4055,15000.0
2006-10-24 14:30:00,36.28,36.33,36.28,36.33,4600.0,35.4055,35.4543,35.4055,35.4543,4600.0
2006-10-24 14:40:00,36.34,36.38,36.32,36.36,2900.0,35.4641,35.5031,35.4446,35.4836,2900.0
2006-10-24 14:50:00,36.35,36.36,36.3,36.36,4100.0,35.4738,35.4836,35.425,35.4836,4100.0
2006-10-24 15:00:00,36.36,36.41,36.35,36.39,4200.0,35.4836,35.5324,35.4738,35.5129,4200.0
2006-10-24 15:10:00,36.4,36.42,36.35,36.39,5600.0,35.5226,35.5421,35.4738,35.5129,5600.0
2006-10-24 15:20:00,36.39,36.42,36.34,36.34,5600.0,35.5129,35.5421,35.4641,35.4641,5600.0
2006-10-24 15:30:00,36.34,36.35,36.33,36.34,5500.0,35.4641,35.4738,35.4543,35.4641,5500.0
2006-10-24 15:40:00,36.35,36.37,36.33,36.34,6700.0,35.4738,35.4934,35.4543,35.4641,6700.0
2006-10-24 15:50:00,36.35,36.39,36.34,36.34,15000.0,35.4738,35.5129,35.4641,35.4641,15000.0
2006-10-25 09:30:00,36.35,36.35,36.2,36.26,10200.0,35.4738,35.4738,35.3275,35.386,10200.0
2006-10-25 09:40:00,36.25,36.3,36.2,36.3,11000.0,35.3762,35.425,35.3275,35.425,11000.0
2006-10-25 09:50:00,36.3,36.43,36.29,36.43,8100.0,35.425,35.5519,35.4153,35.5519,8100.0
2006-10-25 10:00:00,36.41,36.5,36.3,36.5,14000.0,35.5324,35.6202,35.425,35.6202,14000.0
2006-10-25 10:10:00,36.55,36.6,36.51,36.56,11800.0,35.669,35.7178,35.63,35.6788,11800.0
2006-10-25 10:20:00,36.55,36.58,36.55,36.56,5600.0,35.669,35.6983,35.669,35.6788,5600.0
2006-10-25 10:30:00,36.55,36.55,36.45,36.47,4100.0,35.669,35.669,35.5714,35.5909,4100.0
2006-10-25 10:40:00,36.47,36.47,36.43,36.44,3800.0,35.5909,35.5909,35.5519,35.5617,3800.0
2006-10-25 10:50:00,36.45,36.46,36.43,36.45,2500.0,35.5714,35.5812,35.5519,35.5714,2500.0
2006-10-25 11:00:00,36.43,36.45,36.42,36.42,5500.0,35.5519,35.5714,35.5421,35.5421,5500.0
2006-10-25 11:10:00,36.42,36.45,36.41,36.45,1900.0,35.5421,35.5714,35.5324,35.5714,1900.0
2006-10-25 11:20:00,36.43,36.44,36.4,36.44,5800.0,35.5519,35.5617,35.5226,35.5617,5800.0
2006-10-25 11:30:00,36.44,36.45,36.41,36.44,6300.0,35.5617,35.5714,35.5324,35.5617,6300.0
2006-10-25 11:40:00,36.44,36.46,36.44,36.44,2800.0,35.5617,35.5812,35.5617,35.5617,2800.0
2006-10-25 11:50:00,36.43,36.5,36.43,36.49,1800.0,35.5519,35.6202,35.5519,35.6105,1800.0
2006-10-25 12:00:00,36.49,36.5,36.46,36.49,4700.0,35.6105,35.6202,35.5812,35.6105,4700.0
2006-10-25 12:10:00,36.5,36.5,36.47,36.47,3900.0,35.6202,35.6202,35.5909,35.5909,3900.0
2006-10-25 12:20:00,36.49,36.49,36.4,36.4,4100.0,35.6105,35.6105,35.5226,35.5226,4100.0
2006-10-25 12:30:00,36.38,36.4,36.37,36.37,4800.0,35.5031,35.5226,35.4934,35.4934,4800.0
2006-10-25 12:40:00,36.39,36.4,36.35,36.39,3000.0,35.5129,35.5226,35.4738,35.5129,3000.0
2006-10-25 12:50:00,36.4,36.4,36.39,36.4,3400.0,35.5226,35.5226,35.5129,35.5226,3400.0
2006-10-25 13:00:00,36.4,36.43,36.4,36.42,5400.0,35.5226,35.5519,35.5226,35.5421,5400.0
2006-10-25 13:10:00,36.42,36.42,36.4,36.4,3400.0,35.5421,35.5421,35.5226,35.5226,3400.0
2006-10-25 13:20:00,36.4,36.42,36.4,36.42,3500.0,35.5226,35.5421,35.5226,35.5421,3500.0
2006-10-25 13:30:00,36.42,36.42,36.41,36.42,4300.0,35.5421,35.5421,35.5324,35.5421,4300.0
2006-10-25 13:40:00,36.42,36.42,36.41,36.41,2100.0,35.5421,35.5421,35.5324,35.5324,2100.0
2006-10-25 13:50:00,36.43,36.43,36.41,36.43,6400.0,35.5519,35.5519,35.5324,35.5519,6400.0
2006-10-25 14:00:00,36.43,36.43,36.42,36.42,3400.0,35.5519,35.5519,35.5421,35.5421,3400.0
2006-10-25 14:10:00,36.41,36.48,36.35,36.48,13100.0,35.5324,35.6007,35.4738,35.6007,13100.0
2006-10-25 14:20:00,36.47,36.48,36.22,36.25,9900.0,35.5909,35.6007,35.347,35.3762,9900.0
2006-10-25 14:30:00,36.26,36.3,36.14,36.25,9000.0,35.386,35.425,35.2689,35.3762,9000.0
2006-10-25 14:40:00,36.25,36.32,36.25,36.3,17700.0,35.3762,35.4446,35.3762,35.425,17700.0
2006-10-25 14:50:00,36.35,36.35,36.25,36.28,14200.0,35.4738,35.4738,35.3762,35.4055,14200.0
2006-10-25 15:00:00,36.28,36.35,36.26,36.35,14900.0,35.4055,35.4738,35.386,35.4738,14900.0
2006-10-25 15:10:00,36.32,36.44,36.3,36.35,12800.0,35.4446,35.5617,35.425,35.4738,12800.0
2006-10-25 15:20:00,36.38,36.42,36.37,36.42,11400.0,35.5031,35.5421,35.4934,35.5421,11400.0
2006-10-25 15:30:00,36.41,36.45,36.41,36.45,9500.0,35.5324,35.5714,35.5324,35.5714,9500.0
2006-10-25 15:40:00,36.44,36.45,36.39,36.39,12800.0,35.5617,35.5714,35.5129,35.5129,12800.0
2006-10-25 15:50:00,36.4,36.44,36.35,36.41,19100.0,35.5226,35.5617,35.4738,35.5324,19100.0
2006-10-26 09:30:00,36.52,36.52,35.89,36.29,17700.0,35.6397,35.6397,35.0249,35.4153,17700.0
2006-10-26 09:40:00,36.25,36.33,36.15,36.2,10800.0,35.3762,35.4543,35.2787,35.3275,10800.0
2006-10-26 09:50:00,36.25,36.34,36.21,36.25,6200.0,35.3762,35.4641,35.3372,35.3762,6200.0
2006-10-26 10:00:00,36.26,36.35,36.15,36.35,11800.0,35.386,35.4738,35.2787,35.4738,11800.0
2006-10-26 10:10:00,36.36,36.39,36.22,36.39,10200.0,35.4836,35.5129,35.347,35.5129,10200.0
2006-10-26 10:20:00,36.37,36.38,36.13,36.13,9000.0,35.4934,35.5031,35.2591,35.2591,9000.0
2006-10-26 10:30:00,36.14,36.25,36.11,36.17,9000.0,35.2689,35.3762,35.2396,35.2982,9000.0
2006-10-26 10:40:00,36.17,36.17,36.04,36.16,10800.0,35.2982,35.2982,35.1713,35.2884,10800.0
2006-10-26 10:50:00,36.16,36.22,36.15,36.17,3100.0,35.2884,35.347,35.2787,35.2982,3100.0
2006-10-26 11:00:00,36.19,36.25,36.14,36.24,6000.0,35.3177,35.3762,35.2689,35.3665,6000.0
2006-10-26 11:10:00,36.23,36.29,36.18,36.18,5300.0,35.3567,35.4153,35.3079,35.3079,5300.0
2006-10-26 11:20:00,36.2,36.23,36.18,36.23,6700.0,35.3275,35.3567,35.3079,35.3567,6700.0
2006-10-26 11:30:00,36.24,36.28,36.22,36.28,3200.0,35.3665,35.4055,35.347,35.4055,3200.0
2006-10-26 11:40:00,36.29,36.3,36.27,36.27,7100.0,35.4153,35.425,35.3958,35.3958,7100.0
2006-10-26 11:50:00,36.28,36.28,36.23,36.23,3400.0,35.4055,35.4055,35.3567,35.3567,3400.0
2006-10-26 12:00:00,36.25,36.28,36.21,36.28,5500.0,35.3762,35.4055,35.3372,35.4055,5500.0
2006-10-26 12:10:00,36.29,36.38,36.29,36.35,6400.0,35.4153,35.5031,35.4153,35.4738,6400.0
2006-10-26 12:20:00,36.34,36.4,36.34,36.38,2900.0,35.4641,35.5226,35.4641,35.5031,2900.0
2006-10-26 12:30:00,36.38,36.38,36.25,36.25,4300.0,35.5031,35.5031,35.3762,35.3762,4300.0
2006-10-26 12:40:00,36.25,36.3,36.25,36.3,5400.0,35.3762,35.425,35.3762,35.425,5400.0
2006-10-26 12:50:00,36.29,36.34,36.29,36.31,25300.0,35.4153,35.4641,35.4153,35.4348,25300.0
2006-10-26 13:00:00,36.3,36.35,36.3,36.35,6300.0,35.425,35.4738,35.425,35.4738,6300.0
2006-10-26 13:10:00,36.33,36.33,36.28,36.3,6100.0,35.4543,35.4543,35.4055,35.425,6100.0
2006-10-26 13:20:00,36.32,36.34,36.3,36.34,2900.0,35.4446,35.4641,35.425,35.4641,2900.0
2006-10-26 13:30:00,36.35,36.37,36.3,36.37,4300.0,35.4738,35.4934,35.425,35.4934,4300.0
2006-10-26 13:40:00,36.38,36.38,36.26,36.33,12300.0,35.5031,35.5031,35.386,35.4543,12300.0
2006-10-26 13:50:00,36.34,36.34,36.32,36.32,3700.0,35.4641,35.4641,35.4446,35.4446,3700.0
2006-10-26 14:00:00,36.33,36.45,36.33,36.42,10100.0,35.4543,35.5714,35.4543,35.5421,10100.0
2006-10-26 14:10:00,36.41,36.42,36.35,36.42,10200.0,35.5324,35.5421,35.4738,35.5421,10200.0
2006-10-26 14:20:00,36.43,36.48,36.43,36.47,18800.0,35.5519,35.6007,35.5519,35.5909,18800.0
2006-10-26 14:30:00,36.47,36.47,36.43,36.47,7600.0,35.5909,35.5909,35.5519,35.5909,7600.0
2006-10-26 14:40:00,36.46,36.51,36.45,36.5,32400.0,35.5812,35.63,35.5714,35.6202,32400.0
2006-10-26 14:50:00,36.48,36.5,36.48,36.5,31800.0,35.6007,35.6202,35.6007,35.6202,31800.0
2006-10-26 15:00:00,36.5,36.5,36.48,36.49,9900.0,35.6202,35.6202,35.6007,35.6105,9900.0
2006-10-26 15:10:00,36.47,36.5,36.47,36.49,4100.0,35.5909,35.6202,35.5909,35.6105,4100.0
2006-10-26 15:20:00,36.49,36.5,36.49,36.5,69400.0,35.6105,35.6202,35.6105,35.6202,69400.0
2006-10-26 15:30:00,36.5,36.5,36.48,36.5,6800.0,35.6202,35.6202,35.6007,35.6202,6800.0
2006-10-26 15:40:00,36.49,36.5,36.47,36.48,28200.0,35.6105,35.6202,35.5909,35.6007,28200.0
2006-10-26 15:50:00,36.49,36.5,36.46,36.47,21500.0,35.6105,35.6202,35.5812,35.5909,21500.0
2006-10-27 09:30:00,36.35,36.35,36.22,36.26,5300.0,35.4738,35.4738,35.347,35.386,5300.0
2006-10-27 09:40:00,36.27,36.27,36.22,36.26,7200.0,35.3958,35.3958,35.347,35.386,7200.0
2006-10-27 09:50:00,36.28,36.32,36.25,36.29,6200.0,35.4055,35.4446,35.3762,35.4153,6200.0
2006-10-27 10:00:00,36.28,36.35,36.25,36.33,9700.0,35.4055,35.4738,35.3762,35.4543,9700.0
2006-10-27 10:10:00,36.34,36.42,36.33,36.39,10400.0,35.4641,35.5421,35.4543,35.5129,10400.0
2006-10-27 10:20:00,36.39,36.47,36.37,36.47,11500.0,35.5129,35.5909,35.4934,35.5909,11500.0
2006-10-27 10:30:00,36.46,36.55,36.44,36.49,16100.0,35.5812,35.669,35.5617,35.6105,16100.0
2006-10-27 10:40:00,36.5,36.5,36.43,36.5,75600.0,35.6202,35.6202,35.5519,35.6202,75600.0
2006-10-27 10:50:00,36.48,36.51,36.47,36.5,95000.0,35.6007,35.63,35.5909,35.6202,95000.0
2006-10-27 11:00:00,36.51,36.51,36.41,36.45,10200.0,35.63,35.63,35.5324,35.5714,10200.0
2006-10-27 11:10:00,36.44,36.51,36.44,36.48,5400.0,35.5617,35.63,35.5617,35.6007,5400.0
2006-10-27 11:20:00,36.49,36.49,36.42,36.43,5200.0,35.6105,35.6105,35.5421,35.5519,5200.0
2006-10-27 11:30:00,36.43,36.46,36.42,36.45,5200.0,35.5519,35.5812,35.5421,35.5714,5200.0
2006-10-27 11:40:00,36.46,36.46,36.41,36.42,4600.0,35.5812,35.5812,35.5324,35.5421,4600.0
2006-10-27 11:50:00,36.43,36.44,36.41,36.44,2900.0,35.5519,35.5617,35.5324,35.5617,2900.0
2006-10-27 12:00:00,36.43,36.47,36.42,36.47,4700.0,35.5519,35.5909,35.5421,35.5909,4700.0
2006-10-27 12:10:00,36.48,36.52,36.48,36.51,4200.0,35.6007,35.6397,35.6007,35.63,4200.0
2006-10-27 12:20:00,36.51,36.52,36.5,36.51,3100.0,35.63,35.6397,35.6202,35.63,3100.0
2006-10-27 12:30:00,36.5,36.52,36.49,36.49,15100.0,35.6202,35.6397,35.6105,35.6105,15100.0
2006-10-27 12:40:00,36.5,36.52,36.47,36.47,4700.0,35.6202,35.6397,35.5909,35.5909,4700.0
2006-10-27 12:50:00,36.46,36.46,36.43,36.43,4300.0,35.5812,35.5812,35.5519,35.5519,4300.0
2006-10-27 13:00:00,36.43,36.45,36.43,36.45,5000.0,35.5519,35.5714,35.5519,35.5714,5000.0
2006-10-27 13:10:00,36.47,36.51,36.47,36.48,4600.0,35.5909,35.63,35.5909,35.6007,4600.0
2006-10-27 13:20:00,36.49,36.49,36.4,36.41,4500.0,35.6105,35.6105,35.5226,35.5324,4500.0
2006-10-27 13:30:00,36.39,36.39,36.33,36.37,11200.0,35.5129,35.5129,35.4543,35.4934,11200.0
2006-10-27 13:40:00,36.38,36.38,36.28,36.28,3500.0,35.5031,35.5031,35.4055,35.4055,3500.0
2006-10-27 13:50:00,36.29,36.39,36.28,36.39,5400.0,35.4153,35.5129,35.4055,35.5129,5400.0
2006-10-27 14:00:00,36.39,36.4,36.35,36.38,5600.0,35.5129,35.5226,35.4738,35.5031,5600.0
2006-10-27 14:10:00,36.38,36.43,36.38,36.43,5300.0,35.5031,35.5519,35.5031,35.5519,5300.0
2006-10-27 14:20:00,36.41,36.44,36.34,36.36,5200.0,35.5324,35.5617,35.4641,35.4836,5200.0
2006-10-27 14:30:00,36.35,36.39,36.35,36.37,4000.0,35.4738,35.5129,35.4738,35.4934,4000.0
2006-10-27 14:40:00,36.37,36.38,36.35,36.36,6900.0,35.4934,35.5031,35.4738,35.4836,6900.0
2006-10-27 14:50:00,36.36,36.36,36.28,36.33,8700.0,35.4836,35.4836,35.4055,35.4543,8700.0
2006-10-27 15:00:00,36.32,36.37,36.3,36.37,9300.0,35.4446,35.4934,35.425,35.4934,9300.0
2006-10-27 15:10:00,36.38,36.41,36.35,36.35,10800.0,35.5031,35.5324,35.4738,35.4738,10800.0
2006-10-27 15:20:00,36.37,36.46,36.37,36.41,13200.0,35.4934,35.5812,35.4934,35.5324,13200.0
2006-10-27 15:30:00,36.4,36.46,36.38,36.43,15700.0,35.5226,35.5812,35.5031,35.5519,15700.0
2006-10-27 15:40:00,36.44,36.44,36.25,36.25,21700.0,35.5617,35.5617,35.3762,35.3762,21700.0
2006-10-27 15:50:00,36.26,36.34,36.26,36.33,22600.0,35.386,35.4641,35.386,35.4543,22600.0
2006-10-30 09:30:00,36.31,36.4,36.31,36.38,8000.0,35.4348,35.5226,35.4348,35.5031,8000.0
2006-10-30 09:40:00,36.37,36.49,36.37,36.41,23400.0,35.4934,35.6105,35.4934,35.5324,23400.0
2006-10-30 09:50:00,36.41,36.42,36.35,36.37,27400.0,35.5324,35.5421,35.4738,35.4934,27400.0
2006-10-30 10:00:00,36.36,36.42,36.35,36.4,14300.0,35.4836,35.5421,35.4738,35.5226,14300.0
2006-10-30 10:10:00,36.42,36.47,36.35,36.44,8100.0,35.5421,35.5909,35.4738,35.5617,8100.0
2006-10-30 10:20:00,36.45,36.5,36.4,36.4,11300.0,35.5714,35.6202,35.5226,35.5226,11300.0
2006-10-30 10:30:00,36.39,36.47,36.38,36.45,11300.0,35.5129,35.5909,35.5031,35.5714,11300.0
2006-10-30 10:40:00,36.42,36.5,36.41,36.41,18100.0,35.5421,35.6202,35.5324,35.5324,18100.0
2006-10-30 10:50:00,36.41,36.48,36.38,36.42,8300.0,35.5324,35.6007,35.5031,35.5421,8300.0
2006-10-30 11:00:00,36.38,36.5,36.38,36.5,12800.0,35.5031,35.6202,35.5031,35.6202,12800.0
2006-10-30 11:10:00,36.5,36.5,36.47,36.5,15400.0,35.6202,35.6202,35.5909,35.6202,15400.0
2006-10-30 11:20:00,36.5,36.53,36.45,36.46,26600.0,35.6202,35.6495,35.5714,35.5812,26600.0
2006-10-30 11:30:00,36.46,36.51,36.44,36.47,10100.0,35.5812,35.63,35.5617,35.5909,10100.0
2006-10-30 11:40:00,36.5,36.51,36.43,36.43,7700.0,35.6202,35.63,35.5519,35.5519,7700.0
2006-10-30 11:50:00,36.47,36.52,36.45,36.51,6000.0,35.5909,35.6397,35.5714,35.63,6000.0
2006-10-30 12:00:00,36.5,36.57,36.45,36.57,12300.0,35.6202,35.6885,35.5714,35.6885,12300.0
2006-10-30 12:10:00,36.57,36.62,36.56,36.56,8500.0,35.6885,35.7373,35.6788,35.6788,8500.0
2006-10-30 12:20:00,36.56,36.64,36.54,36.63,6800.0,35.6788,35.7568,35.6593,35.7471,6800.0
2006-10-30 12:30:00,36.64,36.64,36.56,36.62,6600.0,35.7568,35.7568,35.6788,35.7373,6600.0
2006-10-30 12:40:00,36.64,36.69,36.61,36.67,4000.0,35.7568,35.8056,35.7276,35.7861,4000.0
2006-10-30 12:50:00,36.67,36.75,36.67,36.74,11400.0,35.7861,35.8642,35.7861,35.8544,11400.0
2006-10-30 13:00:00,36.74,36.78,36.72,36.73,8000.0,35.8544,35.8935,35.8349,35.8447,8000.0
2006-10-30 13:10:00,36.74,36.81,36.74,36.8,11300.0,35.8544,35.9227,35.8544,35.913,11300.0
2006-10-30 13:20:00,36.79,36.87,36.79,36.87,13800.0,35.9032,35.9813,35.9032,35.9813,13800.0
2006-10-30 13:30:00,36.87,37.0,36.87,36.99,19600.0,35.9813,36.1082,35.9813,36.0984,19600.0
2006-10-30 13:40:00,36.99,37.07,36.89,36.91,21400.0,36.0984,36.1765,36.0008,36.0203,21400.0
2006-10-30 13:50:00,36.91,36.91,36.82,36.87,8000.0,36.0203,36.0203,35.9325,35.9813,8000.0
2006-10-30 14:00:00,36.85,36.88,36.82,36.82,11200.0,35.9618,35.9911,35.9325,35.9325,11200.0
2006-10-30 14:10:00,36.84,36.94,36.82,36.94,6400.0,35.952,36.0496,35.9325,36.0496,6400.0
2006-10-30 14:20:00,36.95,36.95,36.89,36.89,7700.0,36.0594,36.0594,36.0008,36.0008,7700.0
2006-10-30 14:30:00,36.86,36.94,36.86,36.93,8600.0,35.9715,36.0496,35.9715,36.0399,8600.0
2006-10-30 14:40:00,36.93,37.0,36.92,37.0,4900.0,36.0399,36.1082,36.0301,36.1082,4900.0
2006-10-30 14:50:00,37.0,37.01,36.95,36.98,11000.0,36.1082,36.1179,36.0594,36.0886,11000.0
2006-10-30 15:00:00,36.98,37.05,36.95,37.01,14600.0,36.0886,36.157,36.0594,36.1179,14600.0
2006-10-30 15:10:00,37.01,37.01,36.93,36.99,5100.0,36.1179,36.1179,36.0399,36.0984,5100.0
2006-10-30 15:20:00,36.95,36.96,36.92,36.96,6200.0,36.0594,36.0691,36.0301,36.0691,6200.0
2006-10-30 15:30:00,36.94,36.98,36.88,36.91,11900.0,36.0496,36.0886,35.9911,36.0203,11900.0
2006-10-30 15:40:00,36.91,36.97,36.9,36.93,22800.0,36.0203,36.0789,36.0106,36.0399,22800.0
2006-10-30 15:50:00,36.93,36.98,36.93,36.96,31000.0,36.0399,36.0886,36.0399,36.0691,31000.0
2006-10-31 09:30:00,37.07,37.23,37.05,37.07,14000.0,36.1765,36.3326,36.157,36.1765,14000.0
2006-10-31 09:40:00,37.07,37.07,37.0,37.0,4500.0,36.1765,36.1765,36.1082,36.1082,4500.0
2006-10-31 09:50:00,37.0,37.0,36.84,36.86,8900.0,36.1082,36.1082,35.952,35.9715,8900.0
2006-10-31 10:00:00,36.86,36.93,36.85,36.9,3900.0,35.9715,36.0399,35.9618,36.0106,3900.0
2006-10-31 10:10:00,36.88,36.94,36.83,36.83,4300.0,35.9911,36.0496,35.9423,35.9423,4300.0
2006-10-31 10:20:00,36.88,36.94,36.8,36.94,13800.0,35.9911,36.0496,35.913,36.0496,13800.0
2006-10-31 10:30:00,36.95,36.95,36.8,36.82,15000.0,36.0594,36.0594,35.913,35.9325,15000.0
2006-10-31 10:40:00,36.81,36.84,36.7,36.72,13500.0,35.9227,35.952,35.8154,35.8349,13500.0
2006-10-31 10:50:00,36.72,36.79,36.69,36.77,9900.0,35.8349,35.9032,35.8056,35.8837,9900.0
2006-10-31 11:00:00,36.78,36.8,36.72,36.74,5900.0,35.8935,35.913,35.8349,35.8544,5900.0
2006-10-31 11:10:00,36.79,36.8,36.76,36.79,2600.0,35.9032,35.913,35.874,35.9032,2600.0
2006-10-31 11:20:00,36.77,36.83,36.76,36.83,7300.0,35.8837,35.9423,35.874,35.9423,7300.0
2006-10-31 11:30:00,36.83,36.88,36.8,36.87,37300.0,35.9423,35.9911,35.913,35.9813,37300.0
2006-10-31 11:40:00,36.87,36.89,36.73,36.74,8400.0,35.9813,36.0008,35.8447,35.8544,8400.0
2006-10-31 11:50:00,36.73,36.75,36.61,36.65,5200.0,35.8447,35.8642,35.7276,35.7666,5200.0
2006-10-31 12:00:00,36.64,36.7,36.64,36.68,2600.0,35.7568,35.8154,35.7568,35.7959,2600.0
2006-10-31 12:10:00,36.68,36.7,36.55,36.55,4200.0,35.7959,35.8154,35.669,35.669,4200.0
2006-10-31 12:20:00,36.57,36.58,36.52,36.52,4300.0,35.6885,35.6983,35.6397,35.6397,4300.0
2006-10-31 12:30:00,36.52,36.54,36.43,36.45,9500.0,35.6397,35.6593,35.5519,35.5714,9500.0
2006-10-31 12:40:00,36.45,36.5,36.45,36.5,5500.0,35.5714,35.6202,35.5714,35.6202,5500.0
2006-10-31 12:50:00,36.5,36.53,36.46,36.46,6200.0,35.6202,35.6495,35.5812,35.5812,6200.0
2006-10-31 13:00:00,36.46,36.53,36.44,36.51,8100.0,35.5812,35.6495,35.5617,35.63,8100.0
2006-10-31 13:10:00,36.51,36.54,36.47,36.49,7300.0,35.63,35.6593,35.5909,35.6105,7300.0
2006-10-31 13:20:00,36.49,36.55,36.49,36.54,3600.0,35.6105,35.669,35.6105,35.6593,3600.0
2006-10-31 13:30:00,36.56,36.62,36.56,36.57,3800.0,35.6788,35.7373,35.6788,35.6885,3800.0
2006-10-31 13:40:00,36.57,36.65,36.57,36.62,4800.0,35.6885,35.7666,35.6885,35.7373,4800.0
2006-10-31 13:50:00,36.63,36.7,36.63,36.65,6200.0,35.7471,35.8154,35.7471,35.7666,6200.0
2006-10-31 14:00:00,36.66,36.66,36.6,36.62,5700.0,35.7764,35.7764,35.7178,35.7373,5700.0
2006-10-31 14:10:00,36.63,36.69,36.62,36.69,6600.0,35.7471,35.8056,35.7373,35.8056,6600.0
2006-10-31 14:20:00,36.7,36.7,36.54,36.55,6800.0,35.8154,35.8154,35.6593,35.669,6800.0
2006-10-31 14:30:00,36.54,36.61,36.54,36.59,5100.0,35.6593,35.7276,35.6593,35.708,5100.0
2006-10-31 14:40:00,36.6,36.6,36.55,36.59,5600.0,35.7178,35.7178,35.669,35.708,5600.0
2006-10-31 14:50:00,36.59,36.59,36.56,36.57,5100.0,35.708,35.708,35.6788,35.6885,5100.0
2006-10-31 15:00:00,36.54,36.6,36.51,36.56,8500.0,35.6593,35.7178,35.63,35.6788,8500.0
2006-10-31 15:10:00,36.58,36.58,36.5,36.58,6200.0,35.6983,35.6983,35.6202,35.6983,6200.0
2006-10-31 15:20:00,36.6,36.65,36.59,36.61,6400.0,35.7178,35.7666,35.708,35.7276,6400.0
2006-10-31 15:30:00,36.6,36.68,36.59,36.68,7700.0,35.7178,35.7959,35.708,35.7959,7700.0
2006-10-31 15:40:00,36.69,36.75,36.66,36.7,21900.0,35.8056,35.8642,35.7764,35.8154,21900.0
2006-10-31 15:50:00,36.69,36.71,36.59,36.64,21400.0,35.8056,35.8252,35.708,35.7568,21400.0
2006-11-01 09:30:00,36.88,37.0,36.63,36.74,17900.0,35.9911,36.1082,35.7471,35.8544,17900.0
2006-11-01 09:40:00,36.76,36.77,36.68,36.75,6200.0,35.874,35.8837,35.7959,35.8642,6200.0
2006-11-01 09:50:00,36.75,36.76,36.55,36.55,8100.0,35.8642,35.874,35.669,35.669,8100.0
2006-11-01 10:00:00,36.55,36.68,36.52,36.65,8700.0,35.669,35.7959,35.6397,35.7666,8700.0
2006-11-01 10:10:00,36.66,36.67,36.41,36.46,13600.0,35.7764,35.7861,35.5324,35.5812,13600.0
2006-11-01 10:20:00,36.48,36.5,36.36,36.39,12500.0,35.6007,35.6202,35.4836,35.5129,12500.0
2006-11-01 10:30:00,36.4,36.48,36.38,36.38,13900.0,35.5226,35.6007,35.5031,35.5031,13900.0
2006-11-01 10:40:00,36.42,36.5,36.35,36.42,34400.0,35.5421,35.6202,35.4738,35.5421,34400.0
2006-11-01 10:50:00,36.43,36.48,36.34,36.47,13900.0,35.5519,35.6007,35.4641,35.5909,13900.0
2006-11-01 11:00:00,36.44,36.48,36.4,36.42,10600.0,35.5617,35.6007,35.5226,35.5421,10600.0
2006-11-01 11:10:00,36.43,36.43,36.25,36.34,15900.0,35.5519,35.5519,35.3762,35.4641,15900.0
2006-11-01 11:20:00,36.34,36.4,36.27,36.4,9600.0,35.4641,35.5226,35.3958,35.5226,9600.0
2006-11-01 11:30:00,36.39,36.46,36.39,36.4,10500.0,35.5129,35.5812,35.5129,35.5226,10500.0
2006-11-01 11:40:00,36.44,36.6,36.44,36.58,11700.0,35.5617,35.7178,35.5617,35.6983,11700.0
2006-11-01 11:50:00,36.57,36.58,36.47,36.57,9000.0,35.6885,35.6983,35.5909,35.6885,9000.0
2006-11-01 12:00:00,36.56,36.6,36.47,36.49,26900.0,35.6788,35.7178,35.5909,35.6105,26900.0
2006-11-01 12:10:00,36.49,36.59,36.49,36.55,5900.0,35.6105,35.708,35.6105,35.669,5900.0
2006-11-01 12:20:00,36.55,36.61,36.54,36.55,6600.0,35.669,35.7276,35.6593,35.669,6600.0
2006-11-01 12:30:00,36.54,36.54,36.47,36.49,3900.0,35.6593,35.6593,35.5909,35.6105,3900.0
2006-11-01 12:40:00,36.46,36.47,36.32,36.42,8300.0,35.5812,35.5909,35.4446,35.5421,8300.0
2006-11-01 12:50:00,36.41,36.41,36.33,36.33,2500.0,35.5324,35.5324,35.4543,35.4543,2500.0
2006-11-01 13:00:00,36.32,36.37,36.29,36.34,7300.0,35.4446,35.4934,35.4153,35.4641,7300.0
2006-11-01 13:10:00,36.34,36.35,36.25,36.32,10900.0,35.4641,35.4738,35.3762,35.4446,10900.0
2006-11-01 13:20:00,36.35,36.41,36.35,36.39,4900.0,35.4738,35.5324,35.4738,35.5129,4900.0
2006-11-01 13:30:00,36.43,36.5,36.35,36.41,58100.0,35.5519,35.6202,35.4738,35.5324,58100.0
2006-11-01 13:40:00,36.38,36.45,36.38,36.43,2700.0,35.5031,35.5714,35.5031,35.5519,2700.0
2006-11-01 13:50:00,36.42,36.46,36.38,36.38,11900.0,35.5421,35.5812,35.5031,35.5031,11900.0
2006-11-01 14:00:00,36.4,36.57,36.39,36.46,9200.0,35.5226,35.6885,35.5129,35.5812,9200.0
2006-11-01 14:10:00,36.47,36.51,36.4,36.4,5800.0,35.5909,35.63,35.5226,35.5226,5800.0
2006-11-01 14:20:00,36.42,36.48,36.4,36.45,4500.0,35.5421,35.6007,35.5226,35.5714,4500.0
2006-11-01 14:30:00,36.46,36.49,36.43,36.46,8300.0,35.5812,35.6105,35.5519,35.5812,8300.0
2006-11-01 14:40:00,36.47,36.57,36.47,36.52,12800.0,35.5909,35.6885,35.5909,35.6397,12800.0
2006-11-01 14:50:00,36.55,36.57,36.45,36.45,11800.0,35.669,35.6885,35.5714,35.5714,11800.0
2006-11-01 15:00:00,36.44,36.54,36.44,36.46,17100.0,35.5617,35.6593,35.5617,35.5812,17100.0
2006-11-01 15:10:00,36.47,36.51,36.45,36.5,15200.0,35.5909,35.63,35.5714,35.6202,15200.0
2006-11-01 15:20:00,36.52,36.52,36.47,36.47,19600.0,35.6397,35.6397,35.5909,35.5909,19600.0
2006-11-01 15:30:00,36.47,36.49,36.4,36.41,28800.0,35.5909,35.6105,35.5226,35.5324,28800.0
2006-11-01 15:40:00,36.41,36.5,36.41,36.46,74200.0,35.5324,35.6202,35.5324,35.5812,74200.0
2006-11-01 15:50:00,36.43,36.5,36.43,36.45,78700.0,35.5519,35.6202,35.5519,35.5714,78700.0
2006-11-02 09:30:00,36.5,37.73,36.4,37.57,140600.0,35.6202,36.8206,35.5226,36.6644,140600.0
2006-11-02 09:40:00,37.59,37.7,37.38,37.63,185600.0,36.6839,36.7913,36.479,36.723,185600.0
2006-11-02 09:50:00,37.68,38.0,37.5,37.81,146500.0,36.7718,37.0841,36.5961,36.8986,146500.0
2006-11-02 10:00:00,37.78,38.16,37.75,37.92,124200.0,36.8694,37.2402,36.8401,37.006,124200.0
2006-11-02 10:10:00,37.91,38.5,37.9,38.25,155100.0,36.9962,37.572,36.9865,37.328,155100.0
2006-11-02 10:20:00,38.26,38.4,38.2,38.33,72200.0,37.3378,37.4744,37.2792,37.4061,72200.0
2006-11-02 10:30:00,38.36,38.54,38.3,38.51,48100.0,37.4354,37.611,37.3768,37.5818,48100.0
2006-11-02 10:40:00,38.51,38.9,38.51,38.9,74200.0,37.5818,37.9624,37.5818,37.9624,74200.0
2006-11-02 10:50:00,38.88,38.94,38.81,38.86,48400.0,37.9429,38.0014,37.8745,37.9233,48400.0
2006-11-02 11:00:00,38.86,39.05,38.85,38.9,170600.0,37.9233,38.1088,37.9136,37.9624,170600.0
2006-11-02 11:10:00,38.89,38.94,38.72,38.83,86500.0,37.9526,38.0014,37.7867,37.8941,86500.0
2006-11-02 11:20:00,38.83,38.89,38.76,38.78,24400.0,37.8941,37.9526,37.8257,37.8453,24400.0
2006-11-02 11:30:00,38.78,38.89,38.68,38.79,30700.0,37.8453,37.9526,37.7477,37.855,30700.0
2006-11-02 11:40:00,38.77,38.8,38.74,38.76,65500.0,37.8355,37.8648,37.8062,37.8257,65500.0
2006-11-02 11:50:00,38.76,38.84,38.66,38.67,113000.0,37.8257,37.9038,37.7282,37.7379,113000.0
2006-11-02 12:00:00,38.67,38.72,38.6,38.61,43300.0,37.7379,37.7867,37.6696,37.6794,43300.0
2006-11-02 12:10:00,38.61,38.71,38.6,38.65,30400.0,37.6794,37.777,37.6696,37.7184,30400.0
2006-11-02 12:20:00,38.64,38.71,38.6,38.62,28200.0,37.7086,37.777,37.6696,37.6891,28200.0
2006-11-02 12:30:00,38.62,38.68,38.59,38.67,24300.0,37.6891,37.7477,37.6598,37.7379,24300.0
2006-11-02 12:40:00,38.67,38.67,38.49,38.67,151700.0,37.7379,37.7379,37.5623,37.7379,151700.0
2006-11-02 12:50:00,38.68,38.82,38.63,38.78,28300.0,37.7477,37.8843,37.6989,37.8453,28300.0
2006-11-02 13:00:00,38.78,38.82,38.76,38.78,59000.0,37.8453,37.8843,37.8257,37.8453,59000.0
2006-11-02 13:10:00,38.79,38.82,38.77,38.82,64800.0,37.855,37.8843,37.8355,37.8843,64800.0
2006-11-02 13:20:00,38.82,38.95,38.69,38.92,45100.0,37.8843,38.0112,37.7574,37.9819,45100.0
2006-11-02 13:30:00,38.91,39.05,36.89,39.05,134500.0,37.9721,38.1088,36.0008,38.1088,134500.0
2006-11-02 13:40:00,39.04,39.05,38.99,39.04,62300.0,38.099,38.1088,38.0502,38.099,62300.0
2006-11-02 13:50:00,39.04,39.15,38.99,39.13,84100.0,38.099,38.2063,38.0502,38.1868,84100.0
2006-11-02 14:00:00,39.12,39.14,38.9,39.03,48700.0,38.1771,38.1966,37.9624,38.0892,48700.0
2006-11-02 14:10:00,39.05,39.2,38.96,39.19,47100.0,38.1088,38.2551,38.0209,38.2454,47100.0
2006-11-02 14:20:00,39.19,39.72,39.18,39.62,143400.0,38.2454,38.7626,38.2356,38.665,143400.0
2006-11-02 14:30:00,39.64,39.85,39.6,39.7,70700.0,38.6845,38.8895,38.6455,38.7431,70700.0
2006-11-02 14:40:00,39.7,39.76,39.53,39.58,60600.0,38.7431,38.8016,38.5772,38.626,60600.0
2006-11-02 14:50:00,39.56,39.81,39.56,39.69,65400.0,38.6065,38.8504,38.6065,38.7333,65400.0
2006-11-02 15:00:00,39.69,40.02,39.69,39.88,76800.0,38.7333,39.0554,38.7333,38.9187,76800.0
2006-11-02 15:10:00,39.86,40.33,39.79,39.96,86600.0,38.8992,39.3579,38.8309,38.9968,86600.0
2006-11-02 15:20:00,39.96,40.05,39.87,39.95,53100.0,38.9968,39.0847,38.909,38.9871,53100.0
2006-11-02 15:30:00,39.95,39.99,39.71,39.92,248400.0,38.9871,39.0261,38.7528,38.9578,248400.0
2006-11-02 15:40:00,39.92,40.06,39.81,39.98,68700.0,38.9578,39.0944,38.8504,39.0163,68700.0
2006-11-02 15:50:00,39.98,40.0,39.86,39.91,174400.0,39.0163,39.0359,38.8992,38.948,174400.0
2006-11-03 09:30:00,39.9,40.12,39.75,39.76,69800.0,38.9383,39.153,38.7919,38.8016,69800.0
2006-11-03 09:40:00,39.75,39.8,39.34,39.69,92000.0,38.7919,38.8407,38.3918,38.7333,92000.0
2006-11-03 09:50:00,39.69,39.78,39.5,39.55,24200.0,38.7333,38.8212,38.5479,38.5967,24200.0
2006-11-03 10:00:00,39.59,39.62,39.4,39.45,36100.0,38.6357,38.665,38.4503,38.4991,36100.0
2006-11-03 10:10:00,39.45,39.55,39.42,39.53,66700.0,38.4991,38.5967,38.4698,38.5772,66700.0
2006-11-03 10:20:00,39.52,39.53,39.32,39.35,86300.0,38.5674,38.5772,38.3722,38.4015,86300.0
2006-11-03 10:30:00,39.36,39.38,39.17,39.2,22600.0,38.4113,38.4308,38.2259,38.2551,22600.0
2006-11-03 10:40:00,39.2,39.33,39.1,39.11,23600.0,38.2551,38.382,38.1575,38.1673,23600.0
2006-11-03 10:50:00,39.12,39.19,39.01,39.09,19700.0,38.1771,38.2454,38.0697,38.1478,19700.0
2006-11-03 11:00:00,39.04,39.13,39.0,39.02,18800.0,38.099,38.1868,38.06,38.0795,18800.0
2006-11-03 11:10:00,39.02,39.05,38.9,38.92,43900.0,38.0795,38.1088,37.9624,37.9819,43900.0
2006-11-03 11:20:00,38.92,38.92,38.71,38.83,30000.0,37.9819,37.9819,37.777,37.8941,30000.0
2006-11-03 11:30:00,38.83,38.89,38.75,38.86,22500.0,37.8941,37.9526,37.816,37.9233,22500.0
2006-11-03 11:40:00,38.87,38.99,38.79,38.88,21600.0,37.9331,38.0502,37.855,37.9429,21600.0
2006-11-03 11:50:00,38.87,39.03,38.87,39.0,23700.0,37.9331,38.0892,37.9331,38.06,23700.0
2006-11-03 12:00:00,38.98,39.03,38.95,39.0,48000.0,38.0404,38.0892,38.0112,38.06,48000.0
2006-11-03 12:10:00,39.0,39.0,38.87,38.87,30900.0,38.06,38.06,37.9331,37.9331,30900.0
2006-11-03 12:20:00,38.86,38.89,38.72,38.74,23100.0,37.9233,37.9526,37.7867,37.8062,23100.0
2006-11-03 12:30:00,38.74,38.76,38.71,38.72,44000.0,37.8062,37.8257,37.777,37.7867,44000.0
2006-11-03 12:40:00,38.72,38.83,38.72,38.8,38800.0,37.7867,37.8941,37.7867,37.8648,38800.0
2006-11-03 12:50:00,38.8,38.88,38.65,38.84,51600.0,37.8648,37.9429,37.7184,37.9038,51600.0
2006-11-03 13:00:00,38.84,38.96,38.82,38.86,45200.0,37.9038,38.0209,37.8843,37.9233,45200.0
2006-11-03 13:10:00,38.87,38.87,38.82,38.86,17400.0,37.9331,37.9331,37.8843,37.9233,17400.0
2006-11-03 13:20:00,38.85,39.03,38.83,38.88,21800.0,37.9136,38.0892,37.8941,37.9429,21800.0
2006-11-03 13:30:00,38.88,38.91,38.82,38.82,19700.0,37.9429,37.9721,37.8843,37.8843,19700.0
2006-11-03 13:40:00,38.83,38.9,38.81,38.9,25400.0,37.8941,37.9624,37.8745,37.9624,25400.0
2006-11-03 13:50:00,38.9,38.97,38.78,38.94,45400.0,37.9624,38.0307,37.8453,38.0014,45400.0
2006-11-03 14:00:00,38.94,38.95,38.81,38.9,20800.0,38.0014,38.0112,37.8745,37.9624,20800.0
2006-11-03 14:10:00,38.9,38.95,38.87,38.9,32000.0,37.9624,38.0112,37.9331,37.9624,32000.0
2006-11-03 14:20:00,38.9,39.02,38.88,38.95,41300.0,37.9624,38.0795,37.9429,38.0112,41300.0
2006-11-03 14:30:00,38.95,39.03,38.92,38.94,27000.0,38.0112,38.0892,37.9819,38.0014,27000.0
2006-11-03 14:40:00,38.95,39.02,38.93,38.95,32300.0,38.0112,38.0795,37.9916,38.0112,32300.0
2006-11-03 14:50:00,38.95,39.13,38.93,39.04,35400.0,38.0112,38.1868,37.9916,38.099,35400.0
2006-11-03 15:00:00,39.04,39.12,39.0,39.05,47500.0,38.099,38.1771,38.06,38.1088,47500.0
2006-11-03 15:10:00,39.07,39.08,38.97,39.01,39500.0,38.1283,38.138,38.0307,38.0697,39500.0
2006-11-03 15:20:00,39.0,39.03,38.91,38.97,46400.0,38.06,38.0892,37.9721,38.0307,46400.0
2006-11-03 15:30:00,38.97,39.11,38.94,39.08,41000.0,38.0307,38.1673,38.0014,38.138,41000.0
2006-11-03 15:40:00,39.08,39.19,38.99,39.11,81100.0,38.138,38.2454,38.0502,38.1673,81100.0
2006-11-03 15:50:00,39.11,39.14,39.05,39.12,62500.0,38.1673,38.1966,38.1088,38.1771,62500.0
2006-11-06 09:30:00,38.95,39.45,38.9,39.45,35300.0,38.0112,38.4991,37.9624,38.4991,35300.0
2006-11-06 09:40:00,39.44,39.49,39.3,39.45,54500.0,38.4894,38.5381,38.3527,38.4991,54500.0
2006-11-06 09:50:00,39.44,39.64,39.41,39.58,29000.0,38.4894,38.6845,38.4601,38.626,29000.0
2006-11-06 10:00:00,39.55,39.77,39.55,39.71,18200.0,38.5967,38.8114,38.5967,38.7528,18200.0
2006-11-06 10:10:00,39.66,39.66,39.6,39.65,17400.0,38.7041,38.7041,38.6455,38.6943,17400.0
2006-11-06 10:20:00,39.65,39.65,39.55,39.55,13900.0,38.6943,38.6943,38.5967,38.5967,13900.0
2006-11-06 10:30:00,39.56,39.56,39.5,39.52,22200.0,38.6065,38.6065,38.5479,38.5674,22200.0
2006-11-06 10:40:00,39.51,39.53,39.5,39.5,13600.0,38.5577,38.5772,38.5479,38.5479,13600.0
2006-11-06 10:50:00,39.5,39.54,39.45,39.54,17400.0,38.5479,38.5869,38.4991,38.5869,17400.0
2006-11-06 11:00:00,39.52,39.54,39.5,39.52,25300.0,38.5674,38.5869,38.5479,38.5674,25300.0
2006-11-06 11:10:00,39.52,39.59,39.47,39.53,27300.0,38.5674,38.6357,38.5186,38.5772,27300.0
2006-11-06 11:20:00,39.51,39.58,39.5,39.58,8200.0,38.5577,38.626,38.5479,38.626,8200.0
2006-11-06 11:30:00,39.56,39.58,39.52,39.53,10400.0,38.6065,38.626,38.5674,38.5772,10400.0
2006-11-06 11:40:00,39.53,39.58,39.52,39.54,10900.0,38.5772,38.626,38.5674,38.5869,10900.0
2006-11-06 11:50:00,39.53,39.54,39.51,39.52,16100.0,38.5772,38.5869,38.5577,38.5674,16100.0
2006-11-06 12:00:00,39.53,39.66,39.53,39.66,10700.0,38.5772,38.7041,38.5772,38.7041,10700.0
2006-11-06 12:10:00,39.66,39.69,39.65,39.66,8300.0,38.7041,38.7333,38.6943,38.7041,8300.0
2006-11-06 12:20:00,39.65,39.7,39.65,39.65,10600.0,38.6943,38.7431,38.6943,38.6943,10600.0
2006-11-06 12:30:00,39.68,39.71,39.65,39.67,15100.0,38.7236,38.7528,38.6943,38.7138,15100.0
2006-11-06 12:40:00,39.65,39.66,39.57,39.58,7200.0,38.6943,38.7041,38.6162,38.626,7200.0
2006-11-06 12:50:00,39.57,39.57,39.5,39.51,11100.0,38.6162,38.6162,38.5479,38.5577,11100.0
2006-11-06 13:00:00,39.5,39.53,39.46,39.51,44000.0,38.5479,38.5772,38.5089,38.5577,44000.0
2006-11-06 13:10:00,39.5,39.55,39.49,39.52,6700.0,38.5479,38.5967,38.5381,38.5674,6700.0
2006-11-06 13:20:00,39.51,39.57,39.47,39.54,16700.0,38.5577,38.6162,38.5186,38.5869,16700.0
2006-11-06 13:30:00,39.54,39.61,39.54,39.54,11000.0,38.5869,38.6553,38.5869,38.5869,11000.0
2006-11-06 13:40:00,39.54,39.59,39.51,39.58,15800.0,38.5869,38.6357,38.5577,38.626,15800.0
2006-11-06 13:50:00,39.55,39.55,39.5,39.51,8900.0,38.5967,38.5967,38.5479,38.5577,8900.0
2006-11-06 14:00:00,39.51,39.58,39.51,39.55,8300.0,38.5577,38.626,38.5577,38.5967,8300.0
2006-11-06 14:10:00,39.55,39.58,39.51,39.53,12500.0,38.5967,38.626,38.5577,38.5772,12500.0
2006-11-06 14:20:00,39.54,39.56,39.51,39.55,11200.0,38.5869,38.6065,38.5577,38.5967,11200.0
2006-11-06 14:30:00,39.55,39.6,39.54,39.57,12100.0,38.5967,38.6455,38.5869,38.6162,12100.0
2006-11-06 14:40:00,39.55,39.57,39.51,39.56,14200.0,38.5967,38.6162,38.5577,38.6065,14200.0
2006-11-06 14:50:00,39.57,39.6,39.56,39.6,10200.0,38.6162,38.6455,38.6065,38.6455,10200.0
2006-11-06 15:00:00,39.61,39.69,39.59,39.65,13200.0,38.6553,38.7333,38.6357,38.6943,13200.0
2006-11-06 15:10:00,39.69,39.7,39.6,39.61,25600.0,38.7333,38.7431,38.6455,38.6553,25600.0
2006-11-06 15:20:00,39.63,39.73,39.62,39.7,13900.0,38.6748,38.7724,38.665,38.7431,13900.0
2006-11-06 15:30:00,39.7,39.73,39.69,39.73,35200.0,38.7431,38.7724,38.7333,38.7724,35200.0
2006-11-06 15:40:00,39.71,39.82,39.7,39.82,44800.0,38.7528,38.8602,38.7431,38.8602,44800.0
2006-11-06 15:50:00,39.81,39.81,39.6,39.64,88500.0,38.8504,38.8504,38.6455,38.6845,88500.0
2006-11-07 09:30:00,39.5,39.89,39.47,39.79,25000.0,38.5479,38.9285,38.5186,38.8309,25000.0
2006-11-07 09:40:00,39.79,39.89,39.79,39.89,9200.0,38.8309,38.9285,38.8309,38.9285,9200.0
2006-11-07 09:50:00,39.87,39.9,39.8,39.9,7100.0,38.909,38.9383,38.8407,38.9383,7100.0
2006-11-07 10:00:00,39.9,39.99,39.9,39.94,9000.0,38.9383,39.0261,38.9383,38.9773,9000.0
2006-11-07 10:10:00,39.97,40.1,39.91,40.09,22400.0,39.0066,39.1334,38.948,39.1237,22400.0
2006-11-07 10:20:00,40.07,40.13,40.0,40.04,16100.0,39.1042,39.1627,39.0359,39.0749,16100.0
2006-11-07 10:30:00,40.02,40.08,39.9,39.9,5600.0,39.0554,39.1139,38.9383,38.9383,5600.0
2006-11-07 10:40:00,39.94,39.96,39.85,39.91,8200.0,38.9773,38.9968,38.8895,38.948,8200.0
2006-11-07 10:50:00,39.9,40.02,39.85,39.85,13600.0,38.9383,39.0554,38.8895,38.8895,13600.0
2006-11-07 11:00:00,39.85,39.9,39.83,39.9,5800.0,38.8895,38.9383,38.87,38.9383,5800.0
2006-11-07 11:10:00,39.9,39.9,39.84,39.87,4700.0,38.9383,38.9383,38.8797,38.909,4700.0
2006-11-07 11:20:00,39.87,39.93,39.87,39.92,5100.0,38.909,38.9675,38.909,38.9578,5100.0
2006-11-07 11:30:00,39.93,39.95,39.92,39.94,8000.0,38.9675,38.9871,38.9578,38.9773,8000.0
2006-11-07 11:40:00,39.93,39.96,39.92,39.95,11500.0,38.9675,38.9968,38.9578,38.9871,11500.0
2006-11-07 11:50:00,39.98,40.01,39.92,40.0,28400.0,39.0163,39.0456,38.9578,39.0359,28400.0
2006-11-07 12:00:00,40.01,40.2,39.99,40.14,46600.0,39.0456,39.231,39.0261,39.1725,46600.0
2006-11-07 12:10:00,40.16,40.19,40.15,40.19,12300.0,39.192,39.2213,39.1822,39.2213,12300.0
2006-11-07 12:20:00,40.17,40.25,40.17,40.2,22800.0,39.2018,39.2798,39.2018,39.231,22800.0
2006-11-07 12:30:00,40.2,40.22,40.2,40.22,26800.0,39.231,39.2506,39.231,39.2506,26800.0
2006-11-07 12:40:00,40.21,40.23,40.19,40.22,5600.0,39.2408,39.2603,39.2213,39.2506,5600.0
2006-11-07 12:50:00,40.22,40.26,40.21,40.21,15900.0,39.2506,39.2896,39.2408,39.2408,15900.0
2006-11-07 13:00:00,40.22,40.22,40.2,40.2,8100.0,39.2506,39.2506,39.231,39.231,8100.0
2006-11-07 13:10:00,40.22,40.23,40.21,40.22,7700.0,39.2506,39.2603,39.2408,39.2506,7700.0
2006-11-07 13:20:00,40.21,40.32,40.21,40.23,43100.0,39.2408,39.3481,39.2408,39.2603,43100.0
2006-11-07 13:30:00,40.23,40.27,40.23,40.26,22500.0,39.2603,39.2993,39.2603,39.2896,22500.0
2006-11-07 13:40:00,40.26,40.28,40.25,40.25,12800.0,39.2896,39.3091,39.2798,39.2798,12800.0
2006-11-07 13:50:00,40.26,40.26,40.25,40.25,10800.0,39.2896,39.2896,39.2798,39.2798,10800.0
2006-11-07 14:00:00,40.26,40.29,40.24,40.25,27900.0,39.2896,39.3189,39.2701,39.2798,27900.0
2006-11-07 14:10:00,40.27,40.28,40.25,40.25,18800.0,39.2993,39.3091,39.2798,39.2798,18800.0
2006-11-07 14:20:00,40.25,40.29,40.23,40.29,33300.0,39.2798,39.3189,39.2603,39.3189,33300.0
2006-11-07 14:30:00,40.27,40.33,40.27,40.27,36200.0,39.2993,39.3579,39.2993,39.2993,36200.0
2006-11-07 14:40:00,40.27,40.39,40.26,40.39,19700.0,39.2993,39.4165,39.2896,39.4165,19700.0
2006-11-07 14:50:00,40.37,40.42,40.35,40.41,36000.0,39.3969,39.4457,39.3774,39.436,36000.0
2006-11-07 15:00:00,40.41,40.51,40.41,40.5,55400.0,39.436,39.5336,39.436,39.5238,55400.0
2006-11-07 15:10:00,40.48,40.57,40.47,40.57,30600.0,39.5043,39.5921,39.4945,39.5921,30600.0
2006-11-07 15:20:00,40.57,40.64,40.56,40.6,40300.0,39.5921,39.6604,39.5824,39.6214,40300.0
2006-11-07 15:30:00,40.6,40.65,40.6,40.62,54600.0,39.6214,39.6702,39.6214,39.6409,54600.0
2006-11-07 15:40:00,40.62,40.75,40.62,40.72,127100.0,39.6409,39.7678,39.6409,39.7385,127100.0
2006-11-07 15:50:00,40.73,40.73,40.6,40.64,85200.0,39.7483,39.7483,39.6214,39.6604,85200.0
2006-11-08 09:30:00,40.57,40.75,40.55,40.68,29600.0,39.5921,39.7678,39.5726,39.6995,29600.0
2006-11-08 09:40:00,40.6,40.72,40.6,40.66,18100.0,39.6214,39.7385,39.6214,39.6799,18100.0
2006-11-08 09:50:00,40.68,40.71,40.65,40.67,10900.0,39.6995,39.7287,39.6702,39.6897,10900.0
2006-11-08 10:00:00,40.67,40.76,40.6,40.62,20100.0,39.6897,39.7775,39.6214,39.6409,20100.0
2006-11-08 10:10:00,40.61,40.75,40.55,40.64,25900.0,39.6312,39.7678,39.5726,39.6604,25900.0
2006-11-08 10:20:00,40.66,40.71,40.57,40.57,11700.0,39.6799,39.7287,39.5921,39.5921,11700.0
2006-11-08 10:30:00,40.57,40.78,40.5,40.77,14300.0,39.5921,39.7971,39.5238,39.7873,14300.0
2006-11-08 10:40:00,40.79,41.2,40.78,41.17,36000.0,39.8068,40.2069,39.7971,40.1777,36000.0
2006-11-08 10:50:00,41.17,41.38,41.1,41.34,113700.0,40.1777,40.3826,40.1093,40.3436,113700.0
2006-11-08 11:00:00,41.35,41.38,41.13,41.19,41700.0,40.3533,40.3826,40.1386,40.1972,41700.0
2006-11-08 11:10:00,41.18,41.18,41.0,41.09,40400.0,40.1874,40.1874,40.0118,40.0996,40400.0
2006-11-08 11:20:00,41.09,41.09,41.0,41.01,23300.0,40.0996,40.0996,40.0118,40.0215,23300.0
2006-11-08 11:30:00,41.01,41.02,40.89,40.92,32400.0,40.0215,40.0313,39.9044,39.9337,32400.0
2006-11-08 11:40:00,40.93,40.93,40.82,40.85,32300.0,39.9434,39.9434,39.8361,39.8654,32300.0
2006-11-08 11:50:00,40.86,40.87,40.84,40.86,19100.0,39.8751,39.8849,39.8556,39.8751,19100.0
2006-11-08 12:00:00,40.87,40.97,40.85,40.97,8300.0,39.8849,39.9825,39.8654,39.9825,8300.0
2006-11-08 12:10:00,40.97,40.99,40.92,40.99,20400.0,39.9825,40.002,39.9337,40.002,20400.0
2006-11-08 12:20:00,40.99,41.04,40.98,41.01,10100.0,40.002,40.0508,39.9922,40.0215,10100.0
2006-11-08 12:30:00,41.03,41.03,40.95,40.98,14900.0,40.041,40.041,39.963,39.9922,14900.0
2006-11-08 12:40:00,40.98,40.99,40.93,40.97,17100.0,39.9922,40.002,39.9434,39.9825,17100.0
2006-11-08 12:50:00,40.97,41.09,40.97,41.05,18800.0,39.9825,40.0996,39.9825,40.0605,18800.0
2006-11-08 13:00:00,41.08,41.13,41.04,41.06,19900.0,40.0898,40.1386,40.0508,40.0703,19900.0
2006-11-08 13:10:00,41.05,41.09,41.0,41.02,38400.0,40.0605,40.0996,40.0118,40.0313,38400.0
2006-11-08 13:20:00,41.02,41.04,40.95,41.03,28400.0,40.0313,40.0508,39.963,40.041,28400.0
2006-11-08 13:30:00,41.01,41.05,41.0,41.01,18300.0,40.0215,40.0605,40.0118,40.0215,18300.0
2006-11-08 13:40:00,41.01,41.12,41.0,41.12,31100.0,40.0215,40.1289,40.0118,40.1289,31100.0
2006-11-08 13:50:00,41.11,41.25,41.11,41.22,39500.0,40.1191,40.2557,40.1191,40.2265,39500.0
2006-11-08 14:00:00,41.23,41.24,41.09,41.19,26700.0,40.2362,40.246,40.0996,40.1972,26700.0
2006-11-08 14:10:00,41.19,41.3,41.19,41.23,45800.0,40.1972,40.3045,40.1972,40.2362,45800.0
2006-11-08 14:20:00,41.21,41.25,41.16,41.24,15000.0,40.2167,40.2557,40.1679,40.246,15000.0
2006-11-08 14:30:00,41.24,41.55,41.21,41.54,83800.0,40.246,40.5485,40.2167,40.5387,83800.0
2006-11-08 14:40:00,41.43,41.52,41.4,41.44,49000.0,40.4314,40.5192,40.4021,40.4411,49000.0
2006-11-08 14:50:00,41.44,41.6,41.44,41.53,33700.0,40.4411,40.5973,40.4411,40.529,33700.0
2006-11-08 15:00:00,41.53,41.58,41.46,41.58,34000.0,40.529,40.5778,40.4607,40.5778,34000.0
2006-11-08 15:10:00,41.57,41.59,41.44,41.54,49300.0,40.568,40.5875,40.4411,40.5387,49300.0
2006-11-08 15:20:00,41.53,41.58,41.5,41.53,38700.0,40.529,40.5778,40.4997,40.529,38700.0
2006-11-08 15:30:00,41.53,41.53,41.35,41.35,34600.0,40.529,40.529,40.3533,40.3533,34600.0
2006-11-08 15:40:00,41.36,41.43,41.34,41.35,19900.0,40.3631,40.4314,40.3436,40.3533,19900.0
2006-11-08 15:50:00,41.35,41.38,41.3,41.37,44100.0,40.3533,40.3826,40.3045,40.3728,44100.0
2006-11-09 09:30:00,41.55,41.55,41.06,41.21,26300.0,40.5485,40.5485,40.0703,40.2167,26300.0
2006-11-09 09:40:00,41.18,41.4,41.12,41.32,11200.0,40.1874,40.4021,40.1289,40.324,11200.0
2006-11-09 09:50:00,41.33,41.45,41.01,41.1,18900.0,40.3338,40.4509,40.0215,40.1093,18900.0
2006-11-09 10:00:00,41.1,41.28,41.08,41.16,16000.0,40.1093,40.285,40.0898,40.1679,16000.0
2006-11-09 10:10:00,41.18,41.3,41.18,41.2,16600.0,40.1874,40.3045,40.1874,40.2069,16600.0
2006-11-09 10:20:00,41.21,41.33,41.21,41.31,9800.0,40.2167,40.3338,40.2167,40.3143,9800.0
2006-11-09 10:30:00,41.3,41.36,41.26,41.36,12400.0,40.3045,40.3631,40.2655,40.3631,12400.0
2006-11-09 10:40:00,41.36,41.44,41.34,41.44,12200.0,40.3631,40.4411,40.3436,40.4411,12200.0
2006-11-09 10:50:00,41.44,41.5,41.41,41.49,10300.0,40.4411,40.4997,40.4119,40.4899,10300.0
2006-11-09 11:00:00,41.47,41.5,41.4,41.45,9000.0,40.4704,40.4997,40.4021,40.4509,9000.0
2006-11-09 11:10:00,41.42,41.48,41.4,41.4,21200.0,40.4216,40.4802,40.4021,40.4021,21200.0
2006-11-09 11:20:00,41.4,41.4,41.17,41.2,16500.0,40.4021,40.4021,40.1777,40.2069,16500.0
2006-11-09 11:30:00,41.2,41.25,41.18,41.23,14000.0,40.2069,40.2557,40.1874,40.2362,14000.0
2006-11-09 11:40:00,41.23,41.23,41.18,41.21,15400.0,40.2362,40.2362,40.1874,40.2167,15400.0
2006-11-09 11:50:00,41.22,41.22,41.15,41.21,10700.0,40.2265,40.2265,40.1581,40.2167,10700.0
2006-11-09 12:00:00,41.21,41.21,41.12,41.14,13400.0,40.2167,40.2167,40.1289,40.1484,13400.0
2006-11-09 12:10:00,41.13,41.14,41.03,41.05,30900.0,40.1386,40.1484,40.041,40.0605,30900.0
2006-11-09 12:20:00,41.04,41.08,41.01,41.07,22400.0,40.0508,40.0898,40.0215,40.0801,22400.0
2006-11-09 12:30:00,41.07,41.08,41.01,41.05,14300.0,40.0801,40.0898,40.0215,40.0605,14300.0
2006-11-09 12:40:00,41.05,41.07,41.0,41.01,12200.0,40.0605,40.0801,40.0118,40.0215,12200.0
2006-11-09 12:50:00,41.02,41.03,40.98,41.03,9000.0,40.0313,40.041,39.9922,40.041,9000.0
2006-11-09 13:00:00,41.02,41.03,40.88,40.88,17000.0,40.0313,40.041,39.8946,39.8946,17000.0
2006-11-09 13:10:00,40.88,40.91,40.83,40.91,18500.0,39.8946,39.9239,39.8459,39.9239,18500.0
2006-11-09 13:20:00,40.89,40.96,40.82,40.88,21200.0,39.9044,39.9727,39.8361,39.8946,21200.0
2006-11-09 13:30:00,40.88,40.95,40.87,40.94,11800.0,39.8946,39.963,39.8849,39.9532,11800.0
2006-11-09 13:40:00,40.92,40.93,40.86,40.87,8100.0,39.9337,39.9434,39.8751,39.8849,8100.0
2006-11-09 13:50:00,40.86,40.91,40.84,40.87,10300.0,39.8751,39.9239,39.8556,39.8849,10300.0
2006-11-09 14:00:00,40.89,40.9,40.82,40.88,16700.0,39.9044,39.9142,39.8361,39.8946,16700.0
2006-11-09 14:10:00,40.85,40.88,40.76,40.79,13800.0,39.8654,39.8946,39.7775,39.8068,13800.0
2006-11-09 14:20:00,40.79,40.81,40.76,40.8,15700.0,39.8068,39.8263,39.7775,39.8166,15700.0
2006-11-09 14:30:00,40.78,40.8,40.76,40.79,11400.0,39.7971,39.8166,39.7775,39.8068,11400.0
2006-11-09 14:40:00,40.79,40.79,40.68,40.74,28700.0,39.8068,39.8068,39.6995,39.758,28700.0
2006-11-09 14:50:00,40.74,40.81,40.74,40.78,14300.0,39.758,39.8263,39.758,39.7971,14300.0
2006-11-09 15:00:00,40.78,40.79,40.68,40.76,15200.0,39.7971,39.8068,39.6995,39.7775,15200.0
2006-11-09 15:10:00,40.76,40.79,40.69,40.76,20300.0,39.7775,39.8068,39.7092,39.7775,20300.0
2006-11-09 15:20:00,40.77,40.78,40.68,40.7,22500.0,39.7873,39.7971,39.6995,39.719,22500.0
2006-11-09 15:30:00,40.7,40.72,40.62,40.68,26900.0,39.719,39.7385,39.6409,39.6995,26900.0
2006-11-09 15:40:00,40.67,40.7,40.6,40.64,26200.0,39.6897,39.719,39.6214,39.6604,26200.0
2006-11-09 15:50:00,40.66,40.7,40.65,40.65,45300.0,39.6799,39.719,39.6702,39.6702,45300.0
2006-11-10 09:30:00,40.9,41.0,40.75,40.81,11800.0,39.9142,40.0118,39.7678,39.8263,11800.0
2006-11-10 09:40:00,40.83,40.88,40.56,40.59,8100.0,39.8459,39.8946,39.5824,39.6116,8100.0
2006-11-10 09:50:00,40.6,40.82,40.55,40.82,13200.0,39.6214,39.8361,39.5726,39.8361,13200.0
2006-11-10 10:00:00,40.85,40.89,40.8,40.88,7400.0,39.8654,39.9044,39.8166,39.8946,7400.0
2006-11-10 10:10:00,40.88,41.06,40.88,41.03,11400.0,39.8946,40.0703,39.8946,40.041,11400.0
2006-11-10 10:20:00,41.03,41.07,41.02,41.05,9300.0,40.041,40.0801,40.0313,40.0605,9300.0
2006-11-10 10:30:00,41.05,41.12,41.05,41.05,14500.0,40.0605,40.1289,40.0605,40.0605,14500.0
2006-11-10 10:40:00,41.05,41.09,41.04,41.05,11300.0,40.0605,40.0996,40.0508,40.0605,11300.0
2006-11-10 10:50:00,41.06,41.07,41.05,41.06,10000.0,40.0703,40.0801,40.0605,40.0703,10000.0
2006-11-10 11:00:00,41.07,41.12,41.05,41.05,18000.0,40.0801,40.1289,40.0605,40.0605,18000.0
2006-11-10 11:10:00,41.05,41.07,41.02,41.06,10900.0,40.0605,40.0801,40.0313,40.0703,10900.0
2006-11-10 11:20:00,41.05,41.07,41.02,41.04,13100.0,40.0605,40.0801,40.0313,40.0508,13100.0
2006-11-10 11:30:00,41.06,41.1,41.06,41.1,5400.0,40.0703,40.1093,40.0703,40.1093,5400.0
2006-11-10 11:40:00,41.11,41.13,41.1,41.12,5700.0,40.1191,40.1386,40.1093,40.1289,5700.0
2006-11-10 11:50:00,41.13,41.17,41.12,41.17,5300.0,40.1386,40.1777,40.1289,40.1777,5300.0
2006-11-10 12:00:00,41.14,41.17,41.14,41.16,15400.0,40.1484,40.1777,40.1484,40.1679,15400.0
2006-11-10 12:10:00,41.16,41.17,41.1,41.1,13500.0,40.1679,40.1777,40.1093,40.1093,13500.0
2006-11-10 12:20:00,41.12,41.14,41.11,41.12,5500.0,40.1289,40.1484,40.1191,40.1289,5500.0
2006-11-10 12:30:00,41.12,41.16,41.12,41.16,12500.0,40.1289,40.1679,40.1289,40.1679,12500.0
2006-11-10 12:40:00,41.17,41.17,41.15,41.15,5500.0,40.1777,40.1777,40.1581,40.1581,5500.0
2006-11-10 12:50:00,41.13,41.15,41.11,41.13,11700.0,40.1386,40.1581,40.1191,40.1386,11700.0
2006-11-10 13:00:00,41.15,41.17,41.13,41.16,9500.0,40.1581,40.1777,40.1386,40.1679,9500.0
2006-11-10 13:10:00,41.17,41.17,41.16,41.16,8100.0,40.1777,40.1777,40.1679,40.1679,8100.0
2006-11-10 13:20:00,41.16,41.22,41.16,41.21,22200.0,40.1679,40.2265,40.1679,40.2167,22200.0
2006-11-10 13:30:00,41.21,41.24,41.21,41.22,18300.0,40.2167,40.246,40.2167,40.2265,18300.0
2006-11-10 13:40:00,41.23,41.3,41.22,41.29,20800.0,40.2362,40.3045,40.2265,40.2948,20800.0
2006-11-10 13:50:00,41.31,41.31,41.24,41.25,14700.0,40.3143,40.3143,40.246,40.2557,14700.0
2006-11-10 14:00:00,41.25,41.29,41.25,41.27,18400.0,40.2557,40.2948,40.2557,40.2752,18400.0
2006-11-10 14:10:00,41.27,41.35,41.27,41.34,15000.0,40.2752,40.3533,40.2752,40.3436,15000.0
2006-11-10 14:20:00,41.35,41.35,41.28,41.3,13400.0,40.3533,40.3533,40.285,40.3045,13400.0
2006-11-10 14:30:00,41.3,41.47,41.29,41.44,41300.0,40.3045,40.4704,40.2948,40.4411,41300.0
2006-11-10 14:40:00,41.45,41.55,41.43,41.55,17500.0,40.4509,40.5485,40.4314,40.5485,17500.0
2006-11-10 14:50:00,41.55,41.62,41.55,41.57,43000.0,40.5485,40.6168,40.5485,40.568,43000.0
2006-11-10 15:00:00,41.57,41.58,41.55,41.55,20400.0,40.568,40.5778,40.5485,40.5485,20400.0
2006-11-10 15:10:00,41.56,41.58,41.55,41.56,34200.0,40.5583,40.5778,40.5485,40.5583,34200.0
2006-11-10 15:20:00,41.56,41.57,41.39,41.42,50900.0,40.5583,40.568,40.3924,40.4216,50900.0
2006-11-10 15:30:00,41.42,41.43,41.27,41.32,32700.0,40.4216,40.4314,40.2752,40.324,32700.0
2006-11-10 15:40:00,41.31,41.32,41.23,41.24,25300.0,40.3143,40.324,40.2362,40.246,25300.0
2006-11-10 15:50:00,41.24,41.25,41.13,41.18,69500.0,40.246,40.2557,40.1386,40.1874,69500.0
2006-11-13 09:30:00,41.15,41.19,40.96,41.14,29300.0,40.1581,40.1972,39.9727,40.1484,29300.0
2006-11-13 09:40:00,41.14,41.21,41.05,41.06,13700.0,40.1484,40.2167,40.0605,40.0703,13700.0
2006-11-13 09:50:00,41.05,41.2,41.0,41.1,23800.0,40.0605,40.2069,40.0118,40.1093,23800.0
2006-11-13 10:00:00,41.09,41.1,40.94,40.98,16000.0,40.0996,40.1093,39.9532,39.9922,16000.0
2006-11-13 10:10:00,40.99,41.01,40.83,40.83,11200.0,40.002,40.0215,39.8459,39.8459,11200.0
2006-11-13 10:20:00,40.82,40.87,40.73,40.84,13500.0,39.8361,39.8849,39.7483,39.8556,13500.0
2006-11-13 10:30:00,40.86,41.02,40.84,41.0,18100.0,39.8751,40.0313,39.8556,40.0118,18100.0
2006-11-13 10:40:00,41.0,41.18,41.0,41.17,31500.0,40.0118,40.1874,40.0118,40.1777,31500.0
2006-11-13 10:50:00,41.16,41.34,41.16,41.21,39200.0,40.1679,40.3436,40.1679,40.2167,39200.0
2006-11-13 11:00:00,41.2,41.3,41.2,41.29,86200.0,40.2069,40.3045,40.2069,40.2948,86200.0
2006-11-13 11:10:00,41.27,41.28,41.2,41.26,24100.0,40.2752,40.285,40.2069,40.2655,24100.0
2006-11-13 11:20:00,41.26,41.3,41.24,41.29,5800.0,40.2655,40.3045,40.246,40.2948,5800.0
2006-11-13 11:30:00,41.27,41.27,41.2,41.22,8400.0,40.2752,40.2752,40.2069,40.2265,8400.0
2006-11-13 11:40:00,41.22,41.22,41.1,41.11,12800.0,40.2265,40.2265,40.1093,40.1191,12800.0
2006-11-13 11:50:00,41.11,41.15,41.1,41.11,13100.0,40.1191,40.1581,40.1093,40.1191,13100.0
2006-11-13 12:00:00,41.11,41.12,41.07,41.12,20800.0,40.1191,40.1289,40.0801,40.1289,20800.0
2006-11-13 12:10:00,41.13,41.19,41.13,41.18,8400.0,40.1386,40.1972,40.1386,40.1874,8400.0
2006-11-13 12:20:00,41.19,41.21,41.16,41.19,13200.0,40.1972,40.2167,40.1679,40.1972,13200.0
2006-11-13 12:30:00,41.17,41.22,41.15,41.17,6200.0,40.1777,40.2265,40.1581,40.1777,6200.0
2006-11-13 12:40:00,41.15,41.16,41.11,41.11,9800.0,40.1581,40.1679,40.1191,40.1191,9800.0
2006-11-13 12:50:00,41.12,41.13,41.1,41.1,4900.0,40.1289,40.1386,40.1093,40.1093,4900.0
2006-11-13 13:00:00,41.1,41.13,41.1,41.12,7200.0,40.1093,40.1386,40.1093,40.1289,7200.0
2006-11-13 13:10:00,41.11,41.15,41.11,41.11,6500.0,40.1191,40.1581,40.1191,40.1191,6500.0
2006-11-13 13:20:00,41.11,41.14,41.11,41.13,6700.0,40.1191,40.1484,40.1191,40.1386,6700.0
2006-11-13 13:30:00,41.12,41.13,41.11,41.11,7900.0,40.1289,40.1386,40.1191,40.1191,7900.0
2006-11-13 13:40:00,41.12,41.12,41.03,41.04,73100.0,40.1289,40.1289,40.041,40.0508,73100.0
2006-11-13 13:50:00,41.04,41.18,41.04,41.13,8600.0,40.0508,40.1874,40.0508,40.1386,8600.0
2006-11-13 14:00:00,41.13,41.19,41.06,41.09,46900.0,40.1386,40.1972,40.0703,40.0996,46900.0
2006-11-13 14:10:00,41.09,41.17,41.05,41.13,14100.0,40.0996,40.1777,40.0605,40.1386,14100.0
2006-11-13 14:20:00,41.14,41.2,41.12,41.17,7500.0,40.1484,40.2069,40.1289,40.1777,7500.0
2006-11-13 14:30:00,41.15,41.27,41.15,41.15,19900.0,40.1581,40.2752,40.1581,40.1581,19900.0
2006-11-13 14:40:00,41.16,41.24,41.13,41.24,12600.0,40.1679,40.246,40.1386,40.246,12600.0
2006-11-13 14:50:00,41.24,41.29,41.24,41.27,15700.0,40.246,40.2948,40.246,40.2752,15700.0
2006-11-13 15:00:00,41.27,41.36,41.25,41.36,85800.0,40.2752,40.3631,40.2557,40.3631,85800.0
2006-11-13 15:10:00,41.35,41.35,41.25,41.29,29200.0,40.3533,40.3533,40.2557,40.2948,29200.0
2006-11-13 15:20:00,41.3,41.32,41.22,41.23,12100.0,40.3045,40.324,40.2265,40.2362,12100.0
2006-11-13 15:30:00,41.23,41.23,41.09,41.11,20400.0,40.2362,40.2362,40.0996,40.1191,20400.0
2006-11-13 15:40:00,41.11,41.19,41.11,41.16,14500.0,40.1191,40.1972,40.1191,40.1679,14500.0
2006-11-13 15:50:00,41.16,41.22,41.08,41.14,28000.0,40.1679,40.2265,40.0898,40.1484,28000.0
2006-11-14 09:30:00,41.05,41.25,41.04,41.22,17500.0,40.0605,40.2557,40.0508,40.2265,17500.0
2006-11-14 09:40:00,41.25,41.25,41.05,41.08,16500.0,40.2557,40.2557,40.0605,40.0898,16500.0
2006-11-14 09:50:00,41.07,41.07,41.0,41.05,3800.0,40.0801,40.0801,40.0118,40.0605,3800.0
2006-11-14 10:00:00,41.09,41.2,41.08,41.15,15900.0,40.0996,40.2069,40.0898,40.1581,15900.0
2006-11-14 10:10:00,41.16,41.18,40.99,41.0,5600.0,40.1679,40.1874,40.002,40.0118,5600.0
2006-11-14 10:20:00,41.0,41.03,40.97,41.03,5000.0,40.0118,40.041,39.9825,40.041,5000.0
2006-11-14 10:30:00,41.03,41.07,41.0,41.07,6800.0,40.041,40.0801,40.0118,40.0801,6800.0
2006-11-14 10:40:00,41.07,41.2,41.07,41.2,12100.0,40.0801,40.2069,40.0801,40.2069,12100.0
2006-11-14 10:50:00,41.2,41.25,41.2,41.2,5900.0,40.2069,40.2557,40.2069,40.2069,5900.0
2006-11-14 11:00:00,41.19,41.2,41.16,41.19,4200.0,40.1972,40.2069,40.1679,40.1972,4200.0
2006-11-14 11:10:00,41.18,41.26,41.18,41.24,10500.0,40.1874,40.2655,40.1874,40.246,10500.0
2006-11-14 11:20:00,41.26,41.26,41.19,41.22,40400.0,40.2655,40.2655,40.1972,40.2265,40400.0
2006-11-14 11:30:00,41.24,41.3,41.24,41.24,22500.0,40.246,40.3045,40.246,40.246,22500.0
2006-11-14 11:40:00,41.24,41.25,41.19,41.22,51900.0,40.246,40.2557,40.1972,40.2265,51900.0
2006-11-14 11:50:00,41.21,41.24,41.2,41.23,22900.0,40.2167,40.246,40.2069,40.2362,22900.0
2006-11-14 12:00:00,41.23,41.31,41.23,41.27,37400.0,40.2362,40.3143,40.2362,40.2752,37400.0
2006-11-14 12:10:00,41.28,41.35,41.27,41.34,17400.0,40.285,40.3533,40.2752,40.3436,17400.0
2006-11-14 12:20:00,41.35,41.46,41.33,41.45,45500.0,40.3533,40.4607,40.3338,40.4509,45500.0
2006-11-14 12:30:00,41.45,41.48,41.4,41.44,45800.0,40.4509,40.4802,40.4021,40.4411,45800.0
2006-11-14 12:40:00,41.47,41.47,41.41,41.44,4300.0,40.4704,40.4704,40.4119,40.4411,4300.0
2006-11-14 12:50:00,41.44,41.45,41.41,41.44,9500.0,40.4411,40.4509,40.4119,40.4411,9500.0
2006-11-14 13:00:00,41.44,41.45,41.4,41.42,9700.0,40.4411,40.4509,40.4021,40.4216,9700.0
2006-11-14 13:10:00,41.42,41.48,41.41,41.46,8000.0,40.4216,40.4802,40.4119,40.4607,8000.0
2006-11-14 13:20:00,41.47,41.5,41.45,41.47,24300.0,40.4704,40.4997,40.4509,40.4704,24300.0
2006-11-14 13:30:00,41.45,41.5,41.43,41.43,5300.0,40.4509,40.4997,40.4314,40.4314,5300.0
2006-11-14 13:40:00,41.44,41.49,41.43,41.46,3000.0,40.4411,40.4899,40.4314,40.4607,3000.0
2006-11-14 13:50:00,41.47,41.49,41.45,41.47,3700.0,40.4704,40.4899,40.4509,40.4704,3700.0
2006-11-14 14:00:00,41.45,41.54,41.43,41.53,61900.0,40.4509,40.5387,40.4314,40.529,61900.0
2006-11-14 14:10:00,41.53,41.54,41.41,41.42,10200.0,40.529,40.5387,40.4119,40.4216,10200.0
2006-11-14 14:20:00,41.41,41.41,41.36,41.41,28200.0,40.4119,40.4119,40.3631,40.4119,28200.0
2006-11-14 14:30:00,41.4,41.4,41.35,41.39,19800.0,40.4021,40.4021,40.3533,40.3924,19800.0
2006-11-14 14:40:00,41.39,41.66,41.39,41.6,31800.0,40.3924,40.6558,40.3924,40.5973,31800.0
2006-11-14 14:50:00,41.58,41.59,41.48,41.55,8500.0,40.5778,40.5875,40.4802,40.5485,8500.0
2006-11-14 15:00:00,41.56,41.59,41.54,41.54,15700.0,40.5583,40.5875,40.5387,40.5387,15700.0
2006-11-14 15:10:00,41.55,41.58,41.5,41.58,26200.0,40.5485,40.5778,40.4997,40.5778,26200.0
2006-11-14 15:20:00,41.57,41.57,41.5,41.52,7300.0,40.568,40.568,40.4997,40.5192,7300.0
2006-11-14 15:30:00,41.52,41.58,41.48,41.58,20300.0,40.5192,40.5778,40.4802,40.5778,20300.0
2006-11-14 15:40:00,41.58,41.6,41.54,41.59,20000.0,40.5778,40.5973,40.5387,40.5875,20000.0
2006-11-14 15:50:00,41.59,41.63,41.54,41.59,30700.0,40.5875,40.6266,40.5387,40.5875,30700.0
2006-11-15 09:30:00,41.5,41.69,41.48,41.64,15000.0,40.4997,40.6851,40.4802,40.6363,15000.0
2006-11-15 09:40:00,41.66,41.79,41.64,41.79,24300.0,40.6558,40.7827,40.6363,40.7827,24300.0
2006-11-15 09:50:00,41.81,41.95,41.7,41.92,14900.0,40.8022,40.9389,40.6949,40.9096,14900.0
2006-11-15 10:00:00,41.9,41.92,41.72,41.75,18400.0,40.8901,40.9096,40.7144,40.7437,18400.0
2006-11-15 10:10:00,41.75,41.78,41.69,41.73,33300.0,40.7437,40.773,40.6851,40.7242,33300.0
2006-11-15 10:20:00,41.72,41.74,41.64,41.68,4500.0,40.7144,40.7339,40.6363,40.6754,4500.0
2006-11-15 10:30:00,41.68,41.73,41.6,41.64,17800.0,40.6754,40.7242,40.5973,40.6363,17800.0
2006-11-15 10:40:00,41.63,41.67,41.6,41.65,11200.0,40.6266,40.6656,40.5973,40.6461,11200.0
2006-11-15 10:50:00,41.65,41.68,41.64,41.68,8100.0,40.6461,40.6754,40.6363,40.6754,8100.0
2006-11-15 11:00:00,41.68,41.74,41.66,41.71,26800.0,40.6754,40.7339,40.6558,40.7046,26800.0
2006-11-15 11:10:00,41.71,41.79,41.7,41.78,14800.0,40.7046,40.7827,40.6949,40.773,14800.0
2006-11-15 11:20:00,41.78,41.81,41.75,41.81,8300.0,40.773,40.8022,40.7437,40.8022,8300.0
2006-11-15 11:30:00,41.82,41.84,41.82,41.83,5400.0,40.812,40.8315,40.812,40.8217,5400.0
2006-11-15 11:40:00,41.82,41.87,41.8,41.84,12700.0,40.812,40.8608,40.7925,40.8315,12700.0
2006-11-15 11:50:00,41.84,41.85,41.77,41.78,21800.0,40.8315,40.8413,40.7632,40.773,21800.0
2006-11-15 12:00:00,41.79,41.79,41.71,41.78,25800.0,40.7827,40.7827,40.7046,40.773,25800.0
2006-11-15 12:10:00,41.78,41.81,41.77,41.79,28000.0,40.773,40.8022,40.7632,40.7827,28000.0
2006-11-15 12:20:00,41.79,41.8,41.78,41.79,10200.0,40.7827,40.7925,40.773,40.7827,10200.0
2006-11-15 12:30:00,41.79,41.87,41.79,41.87,24500.0,40.7827,40.8608,40.7827,40.8608,24500.0
2006-11-15 12:40:00,41.89,41.91,41.84,41.86,33100.0,40.8803,40.8998,40.8315,40.851,33100.0
2006-11-15 12:50:00,41.87,41.92,41.86,41.9,11100.0,40.8608,40.9096,40.851,40.8901,11100.0
2006-11-15 13:00:00,41.91,41.96,41.9,41.92,26400.0,40.8998,40.9486,40.8901,40.9096,26400.0
2006-11-15 13:10:00,41.92,41.94,41.92,41.93,5200.0,40.9096,40.9291,40.9096,40.9193,5200.0
2006-11-15 13:20:00,41.93,41.98,41.93,41.96,10100.0,40.9193,40.9681,40.9193,40.9486,10100.0
2006-11-15 13:30:00,41.97,42.0,41.96,41.98,41300.0,40.9584,40.9876,40.9486,40.9681,41300.0
2006-11-15 13:40:00,41.97,41.99,41.96,41.98,10100.0,40.9584,40.9779,40.9486,40.9681,10100.0
2006-11-15 13:50:00,41.98,41.99,41.97,41.97,5900.0,40.9681,40.9779,40.9584,40.9584,5900.0
2006-11-15 14:00:00,41.98,42.0,41.96,42.0,25800.0,40.9681,40.9876,40.9486,40.9876,25800.0
2006-11-15 14:10:00,41.99,42.03,41.94,41.97,53900.0,40.9779,41.0169,40.9291,40.9584,53900.0
2006-11-15 14:20:00,41.95,41.96,41.91,41.91,20200.0,40.9389,40.9486,40.8998,40.8998,20200.0
2006-11-15 14:30:00,41.91,41.96,41.87,41.95,15300.0,40.8998,40.9486,40.8608,40.9389,15300.0
2006-11-15 14:40:00,41.95,41.98,41.9,41.96,13700.0,40.9389,40.9681,40.8901,40.9486,13700.0
2006-11-15 14:50:00,41.97,42.02,41.95,42.02,38200.0,40.9584,41.0072,40.9389,41.0072,38200.0
2006-11-15 15:00:00,42.0,42.04,42.0,42.01,78800.0,40.9876,41.0267,40.9876,40.9974,78800.0
2006-11-15 15:10:00,42.01,42.05,41.98,42.0,79800.0,40.9974,41.0364,40.9681,40.9876,79800.0
2006-11-15 15:20:00,42.0,42.0,41.96,41.99,11400.0,40.9876,40.9876,40.9486,40.9779,11400.0
2006-11-15 15:30:00,41.99,42.02,41.9,41.91,53900.0,40.9779,41.0072,40.8901,40.8998,53900.0
2006-11-15 15:40:00,41.91,41.92,41.79,41.9,13000.0,40.8998,40.9096,40.7827,40.8901,13000.0
2006-11-15 15:50:00,41.9,41.93,41.85,41.89,15100.0,40.8901,40.9193,40.8413,40.8803,15100.0
2006-11-16 09:30:00,41.98,41.99,41.9,41.92,13900.0,40.9681,40.9779,40.8901,40.9096,13900.0
2006-11-16 09:40:00,41.92,41.93,41.61,41.74,37800.0,40.9096,40.9193,40.607,40.7339,37800.0
2006-11-16 09:50:00,41.74,41.78,41.68,41.75,24800.0,40.7339,40.773,40.6754,40.7437,24800.0
2006-11-16 10:00:00,41.75,41.77,41.6,41.7,24400.0,40.7437,40.7632,40.5973,40.6949,24400.0
2006-11-16 10:10:00,41.7,41.7,41.62,41.7,6500.0,40.6949,40.6949,40.6168,40.6949,6500.0
2006-11-16 10:20:00,41.69,41.72,41.68,41.72,7100.0,40.6851,40.7144,40.6754,40.7144,7100.0
2006-11-16 10:30:00,41.72,41.74,41.7,41.72,6600.0,40.7144,40.7339,40.6949,40.7144,6600.0
2006-11-16 10:40:00,41.72,41.75,41.67,41.67,5500.0,40.7144,40.7437,40.6656,40.6656,5500.0
2006-11-16 10:50:00,41.68,41.68,41.59,41.63,6900.0,40.6754,40.6754,40.5875,40.6266,6900.0
2006-11-16 11:00:00,41.64,41.7,41.63,41.68,6400.0,40.6363,40.6949,40.6266,40.6754,6400.0
2006-11-16 11:10:00,41.69,41.7,41.67,41.7,7000.0,40.6851,40.6949,40.6656,40.6949,7000.0
2006-11-16 11:20:00,41.69,41.71,41.69,41.69,6200.0,40.6851,40.7046,40.6851,40.6851,6200.0
2006-11-16 11:30:00,41.71,41.73,41.7,41.72,8500.0,40.7046,40.7242,40.6949,40.7144,8500.0
2006-11-16 11:40:00,41.7,41.77,41.7,41.77,23700.0,40.6949,40.7632,40.6949,40.7632,23700.0
2006-11-16 11:50:00,41.77,41.77,41.74,41.77,30400.0,40.7632,40.7632,40.7339,40.7632,30400.0
2006-11-16 12:00:00,41.76,41.91,41.76,41.86,45600.0,40.7534,40.8998,40.7534,40.851,45600.0
2006-11-16 12:10:00,41.87,41.9,41.79,41.89,74100.0,40.8608,40.8901,40.7827,40.8803,74100.0
2006-11-16 12:20:00,41.89,41.99,41.85,41.92,42800.0,40.8803,40.9779,40.8413,40.9096,42800.0
2006-11-16 12:30:00,41.92,41.97,41.89,41.89,108200.0,40.9096,40.9584,40.8803,40.8803,108200.0
2006-11-16 12:40:00,41.89,41.96,41.8,41.8,36500.0,40.8803,40.9486,40.7925,40.7925,36500.0
2006-11-16 12:50:00,41.8,41.84,41.72,41.8,20700.0,40.7925,40.8315,40.7144,40.7925,20700.0
2006-11-16 13:00:00,41.81,41.88,41.78,41.85,4100.0,40.8022,40.8705,40.773,40.8413,4100.0
2006-11-16 13:10:00,41.85,41.87,41.79,41.85,5100.0,40.8413,40.8608,40.7827,40.8413,5100.0
2006-11-16 13:20:00,41.85,41.89,41.79,41.87,4200.0,40.8413,40.8803,40.7827,40.8608,4200.0
2006-11-16 13:30:00,41.88,41.97,41.88,41.93,11600.0,40.8705,40.9584,40.8705,40.9193,11600.0
2006-11-16 13:40:00,41.94,41.97,41.94,41.97,9000.0,40.9291,40.9584,40.9291,40.9584,9000.0
2006-11-16 13:50:00,41.97,42.09,41.96,42.05,17400.0,40.9584,41.0755,40.9486,41.0364,17400.0
2006-11-16 14:00:00,42.01,42.02,41.87,41.94,11100.0,40.9974,41.0072,40.8608,40.9291,11100.0
2006-11-16 14:10:00,41.94,42.02,41.87,41.99,18700.0,40.9291,41.0072,40.8608,40.9779,18700.0
2006-11-16 14:20:00,41.99,42.06,41.97,42.05,35900.0,40.9779,41.0462,40.9584,41.0364,35900.0
2006-11-16 14:30:00,42.05,42.09,42.04,42.07,5700.0,41.0364,41.0755,41.0267,41.056,5700.0
2006-11-16 14:40:00,42.08,42.15,42.07,42.15,8000.0,41.0657,41.134,41.056,41.134,8000.0
2006-11-16 14:50:00,42.14,42.14,42.02,42.09,6900.0,41.1243,41.1243,41.0072,41.0755,6900.0
2006-11-16 15:00:00,42.07,42.17,42.07,42.14,10900.0,41.056,41.1536,41.056,41.1243,10900.0
2006-11-16 15:10:00,42.15,42.4,42.15,42.37,72300.0,41.134,41.378,41.134,41.3487,72300.0
2006-11-16 15:20:00,42.34,42.44,42.28,42.34,87300.0,41.3195,41.417,41.2609,41.3195,87300.0
2006-11-16 15:30:00,42.34,42.34,42.25,42.29,13500.0,41.3195,41.3195,41.2316,41.2707,13500.0
2006-11-16 15:40:00,42.29,42.3,42.23,42.25,21300.0,41.2707,41.2804,41.2121,41.2316,21300.0
2006-11-16 15:50:00,42.25,42.32,42.25,42.32,21700.0,41.2316,41.2999,41.2316,41.2999,21700.0
2006-11-17 09:30:00,42.25,42.3,42.01,42.28,17100.0,41.2316,41.2804,40.9974,41.2609,17100.0
2006-11-17 09:40:00,42.3,42.36,42.27,42.3,11700.0,41.2804,41.339,41.2511,41.2804,11700.0
2006-11-17 09:50:00,42.3,42.42,42.3,42.36,12100.0,41.2804,41.3975,41.2804,41.339,12100.0
2006-11-17 10:00:00,42.37,42.39,42.32,42.32,76600.0,41.3487,41.3682,41.2999,41.2999,76600.0
2006-11-17 10:10:00,42.33,42.34,42.23,42.24,29100.0,41.3097,41.3195,41.2121,41.2219,29100.0
2006-11-17 10:20:00,42.22,42.35,42.15,42.15,100300.0,41.2023,41.3292,41.134,41.134,100300.0
2006-11-17 10:30:00,42.15,42.25,42.13,42.22,26800.0,41.134,41.2316,41.1145,41.2023,26800.0
2006-11-17 10:40:00,42.21,42.28,42.2,42.23,10700.0,41.1926,41.2609,41.1828,41.2121,10700.0
2006-11-17 10:50:00,42.23,42.24,42.19,42.2,18200.0,41.2121,41.2219,41.1731,41.1828,18200.0
2006-11-17 11:00:00,42.21,42.27,42.11,42.11,56600.0,41.1926,41.2511,41.095,41.095,56600.0
2006-11-17 11:10:00,42.1,42.16,42.04,42.12,27400.0,41.0852,41.1438,41.0267,41.1048,27400.0
2006-11-17 11:20:00,42.14,42.14,42.04,42.1,125000.0,41.1243,41.1243,41.0267,41.0852,125000.0
2006-11-17 11:30:00,42.1,42.11,41.95,42.01,13300.0,41.0852,41.095,40.9389,40.9974,13300.0
2006-11-17 11:40:00,42.0,42.0,41.91,41.93,8000.0,40.9876,40.9876,40.8998,40.9193,8000.0
2006-11-17 11:50:00,41.94,41.98,41.9,41.98,7000.0,40.9291,40.9681,40.8901,40.9681,7000.0
2006-11-17 12:00:00,41.99,42.06,41.98,42.06,3700.0,40.9779,41.0462,40.9681,41.0462,3700.0
2006-11-17 12:10:00,42.06,42.06,42.02,42.03,2300.0,41.0462,41.0462,41.0072,41.0169,2300.0
2006-11-17 12:20:00,42.04,42.04,41.98,41.98,4100.0,41.0267,41.0267,40.9681,40.9681,4100.0
2006-11-17 12:30:00,41.98,42.11,41.97,42.11,6500.0,40.9681,41.095,40.9584,41.095,6500.0
2006-11-17 12:40:00,42.11,42.11,42.05,42.07,5300.0,41.095,41.095,41.0364,41.056,5300.0
2006-11-17 12:50:00,42.06,42.07,42.01,42.05,7200.0,41.0462,41.056,40.9974,41.0364,7200.0
2006-11-17 13:00:00,42.02,42.08,42.02,42.02,4400.0,41.0072,41.0657,41.0072,41.0072,4400.0
2006-11-17 13:10:00,42.03,42.03,41.98,41.98,2500.0,41.0169,41.0169,40.9681,40.9681,2500.0
2006-11-17 13:20:00,41.97,41.97,41.89,41.89,4100.0,40.9584,40.9584,40.8803,40.8803,4100.0
2006-11-17 13:30:00,41.87,41.89,41.85,41.86,5300.0,40.8608,40.8803,40.8413,40.851,5300.0
2006-11-17 13:40:00,41.86,41.9,41.85,41.86,6300.0,40.851,40.8901,40.8413,40.851,6300.0
2006-11-17 13:50:00,41.85,41.85,41.82,41.84,3800.0,40.8413,40.8413,40.812,40.8315,3800.0
2006-11-17 14:00:00,41.83,41.88,41.79,41.79,7800.0,40.8217,40.8705,40.7827,40.7827,7800.0
2006-11-17 14:10:00,41.8,41.95,41.79,41.95,7100.0,40.7925,40.9389,40.7827,40.9389,7100.0
2006-11-17 14:20:00,41.94,41.98,41.9,41.97,6100.0,40.9291,40.9681,40.8901,40.9584,6100.0
2006-11-17 14:30:00,41.97,42.02,41.95,41.95,7000.0,40.9584,41.0072,40.9389,40.9389,7000.0
2006-11-17 14:40:00,41.94,41.98,41.92,41.95,7500.0,40.9291,40.9681,40.9096,40.9389,7500.0
2006-11-17 14:50:00,41.94,41.98,41.85,41.98,21500.0,40.9291,40.9681,40.8413,40.9681,21500.0
2006-11-17 15:00:00,41.97,41.98,41.9,41.93,18100.0,40.9584,40.9681,40.8901,40.9193,18100.0
2006-11-17 15:10:00,41.95,41.95,41.89,41.91,7200.0,40.9389,40.9389,40.8803,40.8998,7200.0
2006-11-17 15:20:00,41.91,41.98,41.89,41.9,10000.0,40.8998,40.9681,40.8803,40.8901,10000.0
2006-11-17 15:30:00,41.9,41.95,41.9,41.94,9400.0,40.8901,40.9389,40.8901,40.9291,9400.0
2006-11-17 15:40:00,41.94,41.94,41.87,41.89,15100.0,40.9291,40.9291,40.8608,40.8803,15100.0
2006-11-17 15:50:00,41.89,41.96,41.87,41.95,15900.0,40.8803,40.9486,40.8608,40.9389,15900.0
2006-11-20 09:30:00,41.78,41.91,41.23,41.36,52900.0,40.773,40.8998,40.2362,40.3631,52900.0
2006-11-20 09:40:00,41.4,41.6,41.3,41.46,19600.0,40.4021,40.5973,40.3045,40.4607,19600.0
2006-11-20 09:50:00,41.44,41.44,41.28,41.44,16700.0,40.4411,40.4411,40.285,40.4411,16700.0
2006-11-20 10:00:00,41.44,41.64,41.44,41.55,20000.0,40.4411,40.6363,40.4411,40.5485,20000.0
2006-11-20 10:10:00,41.55,41.65,41.49,41.65,15500.0,40.5485,40.6461,40.4899,40.6461,15500.0
2006-11-20 10:20:00,41.65,41.75,41.57,41.69,12300.0,40.6461,40.7437,40.568,40.6851,12300.0
2006-11-20 10:30:00,41.69,41.79,41.66,41.79,11100.0,40.6851,40.7827,40.6558,40.7827,11100.0
2006-11-20 10:40:00,41.79,41.79,41.72,41.74,8000.0,40.7827,40.7827,40.7144,40.7339,8000.0
2006-11-20 10:50:00,41.77,41.8,41.76,41.8,6500.0,40.7632,40.7925,40.7534,40.7925,6500.0
2006-11-20 11:00:00,41.83,41.83,41.72,41.8,5800.0,40.8217,40.8217,40.7144,40.7925,5800.0
2006-11-20 11:10:00,41.8,41.82,41.72,41.8,12600.0,40.7925,40.812,40.7144,40.7925,12600.0
2006-11-20 11:20:00,41.78,41.87,41.72,41.79,11300.0,40.773,40.8608,40.7144,40.7827,11300.0
2006-11-20 11:30:00,41.79,41.8,41.7,41.72,7100.0,40.7827,40.7925,40.6949,40.7144,7100.0
2006-11-20 11:40:00,41.71,41.74,41.68,41.69,4500.0,40.7046,40.7339,40.6754,40.6851,4500.0
2006-11-20 11:50:00,41.71,41.86,41.71,41.85,6200.0,40.7046,40.851,40.7046,40.8413,6200.0
2006-11-20 12:00:00,41.85,41.88,41.8,41.85,15200.0,40.8413,40.8705,40.7925,40.8413,15200.0
2006-11-20 12:10:00,41.88,41.92,41.88,41.92,3800.0,40.8705,40.9096,40.8705,40.9096,3800.0
2006-11-20 12:20:00,41.92,41.99,41.91,41.98,19000.0,40.9096,40.9779,40.8998,40.9681,19000.0
2006-11-20 12:30:00,41.98,42.01,41.96,41.96,15100.0,40.9681,40.9974,40.9486,40.9486,15100.0
2006-11-20 12:40:00,41.97,41.99,41.96,41.99,3000.0,40.9584,40.9779,40.9486,40.9779,3000.0
2006-11-20 12:50:00,41.99,42.07,41.98,42.04,14600.0,40.9779,41.056,40.9681,41.0267,14600.0
2006-11-20 13:00:00,42.04,42.1,42.04,42.1,5900.0,41.0267,41.0852,41.0267,41.0852,5900.0
2006-11-20 13:10:00,42.11,42.17,42.11,42.16,19000.0,41.095,41.1536,41.095,41.1438,19000.0
2006-11-20 13:20:00,42.15,42.18,42.13,42.18,11800.0,41.134,41.1633,41.1145,41.1633,11800.0
2006-11-20 13:30:00,42.18,42.23,42.17,42.22,13200.0,41.1633,41.2121,41.1536,41.2023,13200.0
2006-11-20 13:40:00,42.23,42.24,42.21,42.23,4200.0,41.2121,41.2219,41.1926,41.2121,4200.0
2006-11-20 13:50:00,42.24,42.28,42.23,42.24,14800.0,41.2219,41.2609,41.2121,41.2219,14800.0
2006-11-20 14:00:00,42.24,42.41,42.24,42.27,37000.0,41.2219,41.3878,41.2219,41.2511,37000.0
2006-11-20 14:10:00,42.28,42.32,42.25,42.29,18700.0,41.2609,41.2999,41.2316,41.2707,18700.0
2006-11-20 14:20:00,42.28,42.3,42.21,42.26,15300.0,41.2609,41.2804,41.1926,41.2414,15300.0
2006-11-20 14:30:00,42.25,42.25,42.15,42.19,42200.0,41.2316,41.2316,41.134,41.1731,42200.0
2006-11-20 14:40:00,42.18,42.24,42.15,42.22,19900.0,41.1633,41.2219,41.134,41.2023,19900.0
2006-11-20 14:50:00,42.22,42.29,42.19,42.27,32700.0,41.2023,41.2707,41.1731,41.2511,32700.0
2006-11-20 15:00:00,42.26,42.29,42.25,42.27,14200.0,41.2414,41.2707,41.2316,41.2511,14200.0
2006-11-20 15:10:00,42.27,42.35,42.27,42.32,24100.0,41.2511,41.3292,41.2511,41.2999,24100.0
2006-11-20 15:20:00,42.33,42.39,42.3,42.37,40900.0,41.3097,41.3682,41.2804,41.3487,40900.0
2006-11-20 15:30:00,42.36,42.47,42.36,42.47,35900.0,41.339,41.4463,41.339,41.4463,35900.0
2006-11-20 15:40:00,42.46,42.47,42.39,42.41,39700.0,41.4366,41.4463,41.3682,41.3878,39700.0
2006-11-20 15:50:00,42.4,42.41,42.34,42.38,21400.0,41.378,41.3878,41.3195,41.3585,21400.0
2006-11-21 09:30:00,42.0,42.2,41.72,42.02,40700.0,40.9876,41.1828,40.7144,41.0072,40700.0
2006-11-21 09:40:00,42.0,42.05,41.85,41.94,75400.0,40.9876,41.0364,40.8413,40.9291,75400.0
2006-11-21 09:50:00,41.96,42.17,41.96,42.14,51000.0,40.9486,41.1536,40.9486,41.1243,51000.0
2006-11-21 10:00:00,42.14,42.2,41.99,42.05,16900.0,41.1243,41.1828,40.9779,41.0364,16900.0
2006-11-21 10:10:00,42.04,42.1,41.98,42.06,17000.0,41.0267,41.0852,40.9681,41.0462,17000.0
2006-11-21 10:20:00,42.07,42.08,41.99,42.01,9900.0,41.056,41.0657,40.9779,40.9974,9900.0
2006-11-21 10:30:00,42.02,42.04,41.96,41.96,6600.0,41.0072,41.0267,40.9486,40.9486,6600.0
2006-11-21 10:40:00,41.96,42.0,41.93,41.95,8300.0,40.9486,40.9876,40.9193,40.9389,8300.0
2006-11-21 10:50:00,41.95,41.97,41.88,41.9,11900.0,40.9389,40.9584,40.8705,40.8901,11900.0
2006-11-21 11:00:00,41.91,41.94,41.88,41.93,10400.0,40.8998,40.9291,40.8705,40.9193,10400.0
2006-11-21 11:10:00,41.93,41.93,41.85,41.85,12600.0,40.9193,40.9193,40.8413,40.8413,12600.0
2006-11-21 11:20:00,41.87,41.88,41.85,41.88,7400.0,40.8608,40.8705,40.8413,40.8705,7400.0
2006-11-21 11:30:00,41.86,41.92,41.86,41.9,5000.0,40.851,40.9096,40.851,40.8901,5000.0
2006-11-21 11:40:00,41.88,41.9,41.88,41.89,6300.0,40.8705,40.8901,40.8705,40.8803,6300.0
2006-11-21 11:50:00,41.89,41.91,41.88,41.88,2900.0,40.8803,40.8998,40.8705,40.8705,2900.0
2006-11-21 12:00:00,41.89,41.96,41.88,41.95,5600.0,40.8803,40.9486,40.8705,40.9389,5600.0
2006-11-21 12:10:00,41.95,41.95,41.85,41.86,6300.0,40.9389,40.9389,40.8413,40.851,6300.0
2006-11-21 12:20:00,41.87,41.96,41.87,41.93,6800.0,40.8608,40.9486,40.8608,40.9193,6800.0
2006-11-21 12:30:00,41.91,41.96,41.88,41.95,8600.0,40.8998,40.9486,40.8705,40.9389,8600.0
2006-11-21 12:40:00,41.94,41.99,41.94,41.96,5400.0,40.9291,40.9779,40.9291,40.9486,5400.0
2006-11-21 12:50:00,41.97,42.02,41.95,42.0,9200.0,40.9584,41.0072,40.9389,40.9876,9200.0
2006-11-21 13:00:00,42.02,42.03,42.0,42.01,6300.0,41.0072,41.0169,40.9876,40.9974,6300.0
2006-11-21 13:10:00,42.02,42.07,42.0,42.05,8300.0,41.0072,41.056,40.9876,41.0364,8300.0
2006-11-21 13:20:00,42.05,42.08,42.0,42.02,17700.0,41.0364,41.0657,40.9876,41.0072,17700.0
2006-11-21 13:30:00,42.02,42.04,42.0,42.04,5700.0,41.0072,41.0267,40.9876,41.0267,5700.0
2006-11-21 13:40:00,42.05,42.09,42.04,42.09,9700.0,41.0364,41.0755,41.0267,41.0755,9700.0
2006-11-21 13:50:00,42.08,42.12,42.02,42.02,9000.0,41.0657,41.1048,41.0072,41.0072,9000.0
2006-11-21 14:00:00,42.04,42.09,42.02,42.09,7300.0,41.0267,41.0755,41.0072,41.0755,7300.0
2006-11-21 14:10:00,42.09,42.1,42.0,42.0,11700.0,41.0755,41.0852,40.9876,40.9876,11700.0
2006-11-21 14:20:00,42.0,42.08,42.0,42.07,13200.0,40.9876,41.0657,40.9876,41.056,13200.0
2006-11-21 14:30:00,42.09,42.12,42.08,42.11,8100.0,41.0755,41.1048,41.0657,41.095,8100.0
2006-11-21 14:40:00,42.1,42.11,42.05,42.1,19900.0,41.0852,41.095,41.0364,41.0852,19900.0
2006-11-21 14:50:00,42.11,42.12,42.06,42.1,11100.0,41.095,41.1048,41.0462,41.0852,11100.0
2006-11-21 15:00:00,42.08,42.12,42.07,42.09,16500.0,41.0657,41.1048,41.056,41.0755,16500.0
2006-11-21 15:10:00,42.09,42.13,42.09,42.12,19000.0,41.0755,41.1145,41.0755,41.1048,19000.0
2006-11-21 15:20:00,42.12,42.17,42.11,42.13,22800.0,41.1048,41.1536,41.095,41.1145,22800.0
2006-11-21 15:30:00,42.12,42.22,42.12,42.21,12400.0,41.1048,41.2023,41.1048,41.1926,12400.0
2006-11-21 15:40:00,42.21,42.22,42.14,42.15,28400.0,41.1926,41.2023,41.1243,41.134,28400.0
2006-11-21 15:50:00,42.15,42.18,42.1,42.18,21500.0,41.134,41.1633,41.0852,41.1633,21500.0
2006-11-22 09:30:00,42.05,42.24,42.02,42.2,13000.0,41.0364,41.2219,41.0072,41.1828,13000.0
2006-11-22 09:40:00,42.2,42.25,42.17,42.23,9900.0,41.1828,41.2316,41.1536,41.2121,9900.0
2006-11-22 09:50:00,42.22,42.23,42.13,42.13,3700.0,41.2023,41.2121,41.1145,41.1145,3700.0
2006-11-22 10:00:00,42.12,42.12,42.02,42.02,7900.0,41.1048,41.1048,41.0072,41.0072,7900.0
2006-11-22 10:10:00,42.02,42.02,41.95,41.98,7800.0,41.0072,41.0072,40.9389,40.9681,7800.0
2006-11-22 10:20:00,41.99,42.05,41.97,42.02,9400.0,40.9779,41.0364,40.9584,41.0072,9400.0
2006-11-22 10:30:00,42.04,42.11,42.0,42.11,9800.0,41.0267,41.095,40.9876,41.095,9800.0
2006-11-22 10:40:00,42.11,42.18,42.09,42.18,11400.0,41.095,41.1633,41.0755,41.1633,11400.0
2006-11-22 10:50:00,42.19,42.2,42.18,42.18,8000.0,41.1731,41.1828,41.1633,41.1633,8000.0
2006-11-22 11:00:00,42.19,42.24,42.19,42.23,12900.0,41.1731,41.2219,41.1731,41.2121,12900.0
2006-11-22 11:10:00,42.24,42.24,42.2,42.2,40700.0,41.2219,41.2219,41.1828,41.1828,40700.0
2006-11-22 11:20:00,42.2,42.21,42.2,42.21,26100.0,41.1828,41.1926,41.1828,41.1926,26100.0
2006-11-22 11:30:00,42.21,42.29,42.21,42.25,8000.0,41.1926,41.2707,41.1926,41.2316,8000.0
2006-11-22 11:40:00,42.23,42.26,42.2,42.26,33900.0,41.2121,41.2414,41.1828,41.2414,33900.0
2006-11-22 11:50:00,42.22,42.22,42.18,42.18,9000.0,41.2023,41.2023,41.1633,41.1633,9000.0
2006-11-22 12:00:00,42.18,42.19,42.13,42.13,4300.0,41.1633,41.1731,41.1145,41.1145,4300.0
2006-11-22 12:10:00,42.13,42.16,42.13,42.13,7100.0,41.1145,41.1438,41.1145,41.1145,7100.0
2006-11-22 12:20:00,42.11,42.11,42.06,42.08,2600.0,41.095,41.095,41.0462,41.0657,2600.0
2006-11-22 12:30:00,42.06,42.08,42.03,42.03,6800.0,41.0462,41.0657,41.0169,41.0169,6800.0
2006-11-22 12:40:00,42.01,42.03,42.0,42.02,4100.0,40.9974,41.0169,40.9876,41.0072,4100.0
2006-11-22 12:50:00,42.02,42.02,41.98,41.98,3200.0,41.0072,41.0072,40.9681,40.9681,3200.0
2006-11-22 13:00:00,41.97,42.03,41.97,42.03,5400.0,40.9584,41.0169,40.9584,41.0169,5400.0
2006-11-22 13:10:00,42.02,42.02,41.98,41.99,5200.0,41.0072,41.0072,40.9681,40.9779,5200.0
2006-11-22 13:20:00,41.99,41.99,41.95,41.96,5600.0,40.9779,40.9779,40.9389,40.9486,5600.0
2006-11-22 13:30:00,41.97,42.0,41.96,42.0,11200.0,40.9584,40.9876,40.9486,40.9876,11200.0
2006-11-22 13:40:00,42.0,42.0,41.96,41.99,5000.0,40.9876,40.9876,40.9486,40.9779,5000.0
2006-11-22 13:50:00,41.99,42.0,41.98,41.98,2200.0,40.9779,40.9876,40.9681,40.9681,2200.0
2006-11-22 14:00:00,41.97,42.01,41.94,41.98,6600.0,40.9584,40.9974,40.9291,40.9681,6600.0
2006-11-22 14:10:00,41.97,42.0,41.93,42.0,6100.0,40.9584,40.9876,40.9193,40.9876,6100.0
2006-11-22 14:20:00,42.0,42.06,41.99,42.06,6300.0,40.9876,41.0462,40.9779,41.0462,6300.0
2006-11-22 14:30:00,42.05,42.05,41.91,42.0,23400.0,41.0364,41.0364,40.8998,40.9876,23400.0
2006-11-22 14:40:00,42.01,42.06,41.97,42.06,5400.0,40.9974,41.0462,40.9584,41.0462,5400.0
2006-11-22 14:50:00,42.06,42.1,42.06,42.07,5800.0,41.0462,41.0852,41.0462,41.056,5800.0
2006-11-22 15:00:00,42.07,42.08,42.06,42.06,3600.0,41.056,41.0657,41.0462,41.0462,3600.0
2006-11-22 15:10:00,42.07,42.08,42.02,42.08,13900.0,41.056,41.0657,41.0072,41.0657,13900.0
2006-11-22 15:20:00,42.04,42.07,42.03,42.04,5100.0,41.0267,41.056,41.0169,41.0267,5100.0
2006-11-22 15:30:00,42.03,42.07,42.02,42.02,6300.0,41.0169,41.056,41.0072,41.0072,6300.0
2006-11-22 15:40:00,42.02,42.04,42.0,42.04,7700.0,41.0072,41.0267,40.9876,41.0267,7700.0
2006-11-22 15:50:00,42.03,42.05,42.01,42.05,12300.0,41.0169,41.0364,40.9974,41.0364,12300.0
2006-11-24 09:30:00,41.9,41.9,41.67,41.82,10700.0,40.8901,40.8901,40.6656,40.812,10700.0
2006-11-24 09:40:00,41.82,41.82,41.7,41.72,8700.0,40.812,40.812,40.6949,40.7144,8700.0
2006-11-24 09:50:00,41.75,41.89,41.75,41.89,5000.0,40.7437,40.8803,40.7437,40.8803,5000.0
2006-11-24 10:00:00,41.89,41.97,41.88,41.91,8100.0,40.8803,40.9584,40.8705,40.8998,8100.0
2006-11-24 10:10:00,41.91,41.96,41.85,41.96,6300.0,40.8998,40.9486,40.8413,40.9486,6300.0
2006-11-24 10:20:00,41.99,42.39,41.99,42.38,35800.0,40.9779,41.3682,40.9779,41.3585,35800.0
2006-11-24 10:30:00,42.39,42.59,42.31,42.59,39700.0,41.3682,41.5634,41.2902,41.5634,39700.0
2006-11-24 10:40:00,42.59,42.89,42.58,42.64,91500.0,41.5634,41.8562,41.5537,41.6122,91500.0
2006-11-24 10:50:00,42.64,42.85,42.5,42.72,116500.0,41.6122,41.8172,41.4756,41.6903,116500.0
2006-11-24 11:00:00,42.79,42.83,42.54,42.63,65000.0,41.7586,41.7976,41.5146,41.6025,65000.0
2006-11-24 11:10:00,42.65,42.7,42.52,42.52,24300.0,41.622,41.6708,41.4951,41.4951,24300.0
2006-11-24 11:20:00,42.51,42.61,42.45,42.6,10200.0,41.4854,41.5829,41.4268,41.5732,10200.0
2006-11-24 11:30:00,42.61,42.61,42.51,42.58,10500.0,41.5829,41.5829,41.4854,41.5537,10500.0
2006-11-24 11:40:00,42.59,42.67,42.59,42.62,24700.0,41.5634,41.6415,41.5634,41.5927,24700.0
2006-11-24 11:50:00,42.61,42.61,42.55,42.61,4500.0,41.5829,41.5829,41.5244,41.5829,4500.0
2006-11-24 12:00:00,42.61,42.91,42.53,42.84,77200.0,41.5829,41.8757,41.5049,41.8074,77200.0
2006-11-24 12:10:00,42.82,42.92,42.8,42.85,39200.0,41.7879,41.8855,41.7684,41.8172,39200.0
2006-11-24 12:20:00,42.86,42.97,42.81,42.82,34800.0,41.8269,41.9343,41.7781,41.7879,34800.0
2006-11-24 12:30:00,42.82,42.82,42.64,42.67,10700.0,41.7879,41.7879,41.6122,41.6415,10700.0
2006-11-24 12:40:00,42.67,42.68,42.56,42.68,8700.0,41.6415,41.6513,41.5342,41.6513,8700.0
2006-11-24 12:50:00,42.67,42.67,42.55,42.55,7900.0,41.6415,41.6415,41.5244,41.5244,7900.0
2006-11-24 13:00:00,42.55,42.55,42.55,42.55,1200.0,41.5244,41.5244,41.5244,41.5244,1200.0
2006-11-24 13:10:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 13:20:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 13:30:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 13:40:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 13:50:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:00:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:10:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:20:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:30:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:40:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 14:50:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:00:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:10:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:20:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:30:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:40:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-24 15:50:00,42.55,42.55,42.55,42.55,0.0,41.5244,41.5244,41.5244,41.5244,0.0
2006-11-27 09:30:00,42.35,42.45,42.15,42.45,19300.0,41.3292,41.4268,41.134,41.4268,19300.0
2006-11-27 09:40:00,42.45,42.48,42.2,42.28,9400.0,41.4268,41.4561,41.1828,41.2609,9400.0
2006-11-27 09:50:00,42.25,42.37,42.23,42.26,6000.0,41.2316,41.3487,41.2121,41.2414,6000.0
2006-11-27 10:00:00,42.29,42.34,42.22,42.26,11500.0,41.2707,41.3195,41.2023,41.2414,11500.0
2006-11-27 10:10:00,42.23,42.25,42.05,42.12,16900.0,41.2121,41.2316,41.0364,41.1048,16900.0
2006-11-27 10:20:00,42.12,42.14,41.99,42.1,19800.0,41.1048,41.1243,40.9779,41.0852,19800.0
2006-11-27 10:30:00,42.12,42.12,42.03,42.05,15000.0,41.1048,41.1048,41.0169,41.0364,15000.0
2006-11-27 10:40:00,42.04,42.09,42.0,42.0,8600.0,41.0267,41.0755,40.9876,40.9876,8600.0
2006-11-27 10:50:00,42.01,42.06,42.01,42.06,8500.0,40.9974,41.0462,40.9974,41.0462,8500.0
2006-11-27 11:00:00,42.07,42.07,42.0,42.0,7100.0,41.056,41.056,40.9876,40.9876,7100.0
2006-11-27 11:10:00,42.01,42.01,41.85,41.85,15200.0,40.9974,40.9974,40.8413,40.8413,15200.0
2006-11-27 11:20:00,41.86,41.89,41.74,41.77,50600.0,40.851,40.8803,40.7339,40.7632,50600.0
2006-11-27 11:30:00,41.76,41.82,41.75,41.82,14200.0,40.7534,40.812,40.7437,40.812,14200.0
2006-11-27 11:40:00,41.81,41.81,41.59,41.72,27900.0,40.8022,40.8022,40.5875,40.7144,27900.0
2006-11-27 11:50:00,41.73,41.73,41.64,41.69,4400.0,40.7242,40.7242,40.6363,40.6851,4400.0
2006-11-27 12:00:00,41.67,41.7,41.6,41.67,5900.0,40.6656,40.6949,40.5973,40.6656,5900.0
2006-11-27 12:10:00,41.64,41.68,41.62,41.67,5300.0,40.6363,40.6754,40.6168,40.6656,5300.0
2006-11-27 12:20:00,41.66,41.66,41.58,41.65,9700.0,40.6558,40.6558,40.5778,40.6461,9700.0
2006-11-27 12:30:00,41.63,41.63,41.54,41.56,9300.0,40.6266,40.6266,40.5387,40.5583,9300.0
2006-11-27 12:40:00,41.57,41.62,41.56,41.62,6600.0,40.568,40.6168,40.5583,40.6168,6600.0
2006-11-27 12:50:00,41.63,41.67,41.52,41.56,10900.0,40.6266,40.6656,40.5192,40.5583,10900.0
2006-11-27 13:00:00,41.56,41.63,41.56,41.62,9100.0,40.5583,40.6266,40.5583,40.6168,9100.0
2006-11-27 13:10:00,41.62,41.65,41.59,41.6,6400.0,40.6168,40.6461,40.5875,40.5973,6400.0
2006-11-27 13:20:00,41.6,41.66,41.54,41.66,13000.0,40.5973,40.6558,40.5387,40.6558,13000.0
2006-11-27 13:30:00,41.65,41.66,41.53,41.53,9600.0,40.6461,40.6558,40.529,40.529,9600.0
2006-11-27 13:40:00,41.53,41.65,41.52,41.59,6300.0,40.529,40.6461,40.5192,40.5875,6300.0
2006-11-27 13:50:00,41.61,41.63,41.58,41.62,5200.0,40.607,40.6266,40.5778,40.6168,5200.0
2006-11-27 14:00:00,41.64,41.65,41.51,41.52,11200.0,40.6363,40.6461,40.5095,40.5192,11200.0
2006-11-27 14:10:00,41.52,41.58,41.47,41.55,10000.0,40.5192,40.5778,40.4704,40.5485,10000.0
2006-11-27 14:20:00,41.56,41.58,41.49,41.5,12500.0,40.5583,40.5778,40.4899,40.4997,12500.0
2006-11-27 14:30:00,41.49,41.52,41.44,41.47,22600.0,40.4899,40.5192,40.4411,40.4704,22600.0
2006-11-27 14:40:00,41.48,41.54,41.44,41.45,14800.0,40.4802,40.5387,40.4411,40.4509,14800.0
2006-11-27 14:50:00,41.46,41.5,41.42,41.42,16100.0,40.4607,40.4997,40.4216,40.4216,16100.0
2006-11-27 15:00:00,41.42,41.48,41.4,41.45,7500.0,40.4216,40.4802,40.4021,40.4509,7500.0
2006-11-27 15:10:00,41.44,41.45,41.4,41.45,22300.0,40.4411,40.4509,40.4021,40.4509,22300.0
2006-11-27 15:20:00,41.46,41.47,41.41,41.45,21900.0,40.4607,40.4704,40.4119,40.4509,21900.0
2006-11-27 15:30:00,41.43,41.46,41.41,41.41,22400.0,40.4314,40.4607,40.4119,40.4119,22400.0
2006-11-27 15:40:00,41.41,41.47,41.34,41.35,130000.0,40.4119,40.4704,40.3436,40.3533,130000.0
2006-11-27 15:50:00,41.34,41.37,41.27,41.36,87400.0,40.3436,40.3728,40.2752,40.3631,87400.0
2006-11-28 09:30:00,41.15,41.17,40.82,40.86,40700.0,40.1581,40.1777,39.8361,39.8751,40700.0
2006-11-28 09:40:00,40.88,40.95,40.63,40.85,32700.0,39.8946,39.963,39.6507,39.8654,32700.0
2006-11-28 09:50:00,40.88,40.99,40.87,40.99,27600.0,39.8946,40.002,39.8849,40.002,27600.0
2006-11-28 10:00:00,40.99,41.08,40.91,40.94,23500.0,40.002,40.0898,39.9239,39.9532,23500.0
2006-11-28 10:10:00,40.93,40.96,40.83,40.94,15900.0,39.9434,39.9727,39.8459,39.9532,15900.0
2006-11-28 10:20:00,40.94,40.97,40.83,40.89,41900.0,39.9532,39.9825,39.8459,39.9044,41900.0
2006-11-28 10:30:00,40.89,40.95,40.88,40.93,14300.0,39.9044,39.963,39.8946,39.9434,14300.0
2006-11-28 10:40:00,40.93,41.02,40.88,41.0,614500.0,39.9434,40.0313,39.8946,40.0118,614500.0
2006-11-28 10:50:00,41.01,41.01,40.93,40.96,13500.0,40.0215,40.0215,39.9434,39.9727,13500.0
2006-11-28 11:00:00,40.97,40.99,40.92,40.95,17700.0,39.9825,40.002,39.9337,39.963,17700.0
2006-11-28 11:10:00,40.95,41.03,40.93,41.03,19200.0,39.963,40.041,39.9434,40.041,19200.0
2006-11-28 11:20:00,41.02,41.04,40.94,40.98,12600.0,40.0313,40.0508,39.9532,39.9922,12600.0
2006-11-28 11:30:00,40.97,41.05,40.95,41.05,9600.0,39.9825,40.0605,39.963,40.0605,9600.0
2006-11-28 11:40:00,41.05,41.05,40.94,40.94,6700.0,40.0605,40.0605,39.9532,39.9532,6700.0
2006-11-28 11:50:00,40.92,41.03,40.92,41.03,11000.0,39.9337,40.041,39.9337,40.041,11000.0
2006-11-28 12:00:00,41.03,41.04,41.0,41.02,7800.0,40.041,40.0508,40.0118,40.0313,7800.0
2006-11-28 12:10:00,41.03,41.04,41.02,41.03,6000.0,40.041,40.0508,40.0313,40.041,6000.0
2006-11-28 12:20:00,41.03,41.04,41.0,41.04,17400.0,40.041,40.0508,40.0118,40.0508,17400.0
2006-11-28 12:30:00,41.04,41.04,41.0,41.02,18100.0,40.0508,40.0508,40.0118,40.0313,18100.0
2006-11-28 12:40:00,41.03,41.05,40.99,41.02,7800.0,40.041,40.0605,40.002,40.0313,7800.0
2006-11-28 12:50:00,41.03,41.06,41.03,41.03,9200.0,40.041,40.0703,40.041,40.041,9200.0
2006-11-28 13:00:00,41.04,41.09,41.03,41.06,16500.0,40.0508,40.0996,40.041,40.0703,16500.0
2006-11-28 13:10:00,41.07,41.07,41.02,41.02,9200.0,40.0801,40.0801,40.0313,40.0313,9200.0
2006-11-28 13:20:00,41.03,41.05,41.02,41.03,19700.0,40.041,40.0605,40.0313,40.041,19700.0
2006-11-28 13:30:00,41.04,41.05,41.02,41.05,26500.0,40.0508,40.0605,40.0313,40.0605,26500.0
2006-11-28 13:40:00,41.04,41.05,41.02,41.04,9400.0,40.0508,40.0605,40.0313,40.0508,9400.0
2006-11-28 13:50:00,41.04,41.05,41.02,41.02,4000.0,40.0508,40.0605,40.0313,40.0313,4000.0
2006-11-28 14:00:00,41.03,41.06,41.02,41.05,6800.0,40.041,40.0703,40.0313,40.0605,6800.0
2006-11-28 14:10:00,41.05,41.07,41.04,41.06,10800.0,40.0605,40.0801,40.0508,40.0703,10800.0
2006-11-28 14:20:00,41.06,41.08,41.04,41.04,10200.0,40.0703,40.0898,40.0508,40.0508,10200.0
2006-11-28 14:30:00,41.06,41.1,41.05,41.09,13500.0,40.0703,40.1093,40.0605,40.0996,13500.0
2006-11-28 14:40:00,41.08,41.08,41.01,41.03,20400.0,40.0898,40.0898,40.0215,40.041,20400.0
2006-11-28 14:50:00,41.04,41.06,41.02,41.04,13800.0,40.0508,40.0703,40.0313,40.0508,13800.0
2006-11-28 15:00:00,41.03,41.08,41.03,41.04,12500.0,40.041,40.0898,40.041,40.0508,12500.0
2006-11-28 15:10:00,41.06,41.07,41.05,41.07,13000.0,40.0703,40.0801,40.0605,40.0801,13000.0
2006-11-28 15:20:00,41.07,41.09,41.06,41.09,23500.0,40.0801,40.0996,40.0703,40.0996,23500.0
2006-11-28 15:30:00,41.09,41.1,41.05,41.08,19300.0,40.0996,40.1093,40.0605,40.0898,19300.0
2006-11-28 15:40:00,41.08,41.09,41.06,41.09,36900.0,40.0898,40.0996,40.0703,40.0996,36900.0
2006-11-28 15:50:00,41.08,41.08,41.04,41.05,103400.0,40.0898,40.0898,40.0508,40.0605,103400.0
2006-11-29 09:30:00,41.07,41.33,41.03,41.33,47900.0,40.0801,40.3338,40.041,40.3338,47900.0
2006-11-29 09:40:00,41.3,41.49,41.25,41.47,42500.0,40.3045,40.4899,40.2557,40.4704,42500.0
2006-11-29 09:50:00,41.46,41.46,41.35,41.4,37600.0,40.4607,40.4607,40.3533,40.4021,37600.0
2006-11-29 10:00:00,41.37,41.46,41.35,41.41,14800.0,40.3728,40.4607,40.3533,40.4119,14800.0
2006-11-29 10:10:00,41.41,41.48,41.41,41.44,27200.0,40.4119,40.4802,40.4119,40.4411,27200.0
2006-11-29 10:20:00,41.45,41.46,41.35,41.35,12700.0,40.4509,40.4607,40.3533,40.3533,12700.0
2006-11-29 10:30:00,41.35,41.35,41.28,41.3,21100.0,40.3533,40.3533,40.285,40.3045,21100.0
2006-11-29 10:40:00,41.3,41.31,41.18,41.29,35200.0,40.3045,40.3143,40.1874,40.2948,35200.0
2006-11-29 10:50:00,41.3,41.33,41.18,41.22,18200.0,40.3045,40.3338,40.1874,40.2265,18200.0
2006-11-29 11:00:00,41.24,41.31,41.18,41.27,13800.0,40.246,40.3143,40.1874,40.2752,13800.0
2006-11-29 11:10:00,41.26,41.3,41.24,41.25,7600.0,40.2655,40.3045,40.246,40.2557,7600.0
2006-11-29 11:20:00,41.26,41.29,41.25,41.26,14900.0,40.2655,40.2948,40.2557,40.2655,14900.0
2006-11-29 11:30:00,41.22,41.3,41.21,41.28,21200.0,40.2265,40.3045,40.2167,40.285,21200.0
2006-11-29 11:40:00,41.29,41.3,41.24,41.25,25800.0,40.2948,40.3045,40.246,40.2557,25800.0
2006-11-29 11:50:00,41.25,41.25,41.22,41.24,24000.0,40.2557,40.2557,40.2265,40.246,24000.0
2006-11-29 12:00:00,41.22,41.24,41.21,41.21,16400.0,40.2265,40.246,40.2167,40.2167,16400.0
2006-11-29 12:10:00,41.22,41.23,41.21,41.22,5900.0,40.2265,40.2362,40.2167,40.2265,5900.0
2006-11-29 12:20:00,41.21,41.23,41.17,41.18,20000.0,40.2167,40.2362,40.1777,40.1874,20000.0
2006-11-29 12:30:00,41.17,41.17,41.1,41.1,8800.0,40.1777,40.1777,40.1093,40.1093,8800.0
2006-11-29 12:40:00,41.1,41.16,41.09,41.11,52500.0,40.1093,40.1679,40.0996,40.1191,52500.0
2006-11-29 12:50:00,41.13,41.16,41.09,41.12,32600.0,40.1386,40.1679,40.0996,40.1289,32600.0
2006-11-29 13:00:00,41.13,41.13,41.08,41.1,21500.0,40.1386,40.1386,40.0898,40.1093,21500.0
2006-11-29 13:10:00,41.1,41.1,41.05,41.06,16600.0,40.1093,40.1093,40.0605,40.0703,16600.0
2006-11-29 13:20:00,41.05,41.1,40.97,41.1,83300.0,40.0605,40.1093,39.9825,40.1093,83300.0
2006-11-29 13:30:00,41.07,41.08,41.01,41.04,31100.0,40.0801,40.0898,40.0215,40.0508,31100.0
2006-11-29 13:40:00,41.05,41.14,41.04,41.11,63100.0,40.0605,40.1484,40.0508,40.1191,63100.0
2006-11-29 13:50:00,41.11,41.13,41.06,41.12,14300.0,40.1191,40.1386,40.0703,40.1289,14300.0
2006-11-29 14:00:00,41.12,41.16,41.09,41.1,15700.0,40.1289,40.1679,40.0996,40.1093,15700.0
2006-11-29 14:10:00,41.12,41.12,41.09,41.1,9800.0,40.1289,40.1289,40.0996,40.1093,9800.0
2006-11-29 14:20:00,41.12,41.16,41.1,41.15,10800.0,40.1289,40.1679,40.1093,40.1581,10800.0
2006-11-29 14:30:00,41.16,41.22,41.15,41.2,21000.0,40.1679,40.2265,40.1581,40.2069,21000.0
2006-11-29 14:40:00,41.2,41.23,41.12,41.12,35600.0,40.2069,40.2362,40.1289,40.1289,35600.0
2006-11-29 14:50:00,41.14,41.2,41.1,41.13,20000.0,40.1484,40.2069,40.1093,40.1386,20000.0
2006-11-29 15:00:00,41.14,41.18,41.1,41.14,8200.0,40.1484,40.1874,40.1093,40.1484,8200.0
2006-11-29 15:10:00,41.14,41.2,41.13,41.14,8800.0,40.1484,40.2069,40.1386,40.1484,8800.0
2006-11-29 15:20:00,41.15,41.2,41.14,41.16,5400.0,40.1581,40.2069,40.1484,40.1679,5400.0
2006-11-29 15:30:00,41.16,41.21,41.16,41.19,15600.0,40.1679,40.2167,40.1679,40.1972,15600.0
2006-11-29 15:40:00,41.19,41.2,41.13,41.13,5400.0,40.1972,40.2069,40.1386,40.1386,5400.0
2006-11-29 15:50:00,41.13,41.2,41.13,41.2,13400.0,40.1386,40.2069,40.1386,40.2069,13400.0
2006-11-30 09:30:00,41.28,41.57,41.28,41.42,13600.0,40.285,40.568,40.285,40.4216,13600.0
2006-11-30 09:40:00,41.4,41.45,41.29,41.43,60300.0,40.4021,40.4509,40.2948,40.4314,60300.0
2006-11-30 09:50:00,41.45,41.53,41.45,41.53,9200.0,40.4509,40.529,40.4509,40.529,9200.0
2006-11-30 10:00:00,41.51,41.51,41.37,41.4,11200.0,40.5095,40.5095,40.3728,40.4021,11200.0
2006-11-30 10:10:00,41.4,41.51,41.25,41.4,13900.0,40.4021,40.5095,40.2557,40.4021,13900.0
2006-11-30 10:20:00,41.37,41.39,41.27,41.38,30600.0,40.3728,40.3924,40.2752,40.3826,30600.0
2006-11-30 10:30:00,41.39,41.44,41.28,41.34,18300.0,40.3924,40.4411,40.285,40.3436,18300.0
2006-11-30 10:40:00,41.34,41.39,41.34,41.38,13700.0,40.3436,40.3924,40.3436,40.3826,13700.0
2006-11-30 10:50:00,41.38,41.51,41.37,41.48,12800.0,40.3826,40.5095,40.3728,40.4802,12800.0
2006-11-30 11:00:00,41.49,41.55,41.43,41.53,6900.0,40.4899,40.5485,40.4314,40.529,6900.0
2006-11-30 11:10:00,41.53,41.57,41.52,41.55,7400.0,40.529,40.568,40.5192,40.5485,7400.0
2006-11-30 11:20:00,41.54,41.58,41.46,41.57,8300.0,40.5387,40.5778,40.4607,40.568,8300.0
2006-11-30 11:30:00,41.57,41.58,41.55,41.55,5900.0,40.568,40.5778,40.5485,40.5485,5900.0
2006-11-30 11:40:00,41.55,41.58,41.44,41.45,5000.0,40.5485,40.5778,40.4411,40.4509,5000.0
2006-11-30 11:50:00,41.45,41.51,41.45,41.51,6700.0,40.4509,40.5095,40.4509,40.5095,6700.0
2006-11-30 12:00:00,41.51,41.56,41.5,41.55,7300.0,40.5095,40.5583,40.4997,40.5485,7300.0
2006-11-30 12:10:00,41.56,41.57,41.54,41.55,27200.0,40.5583,40.568,40.5387,40.5485,27200.0
2006-11-30 12:20:00,41.54,41.57,41.54,41.57,1400.0,40.5387,40.568,40.5387,40.568,1400.0
2006-11-30 12:30:00,41.58,41.63,41.49,41.49,6600.0,40.5778,40.6266,40.4899,40.4899,6600.0
2006-11-30 12:40:00,41.49,41.49,41.47,41.47,1600.0,40.4899,40.4899,40.4704,40.4704,1600.0
2006-11-30 12:50:00,41.46,41.47,41.38,41.41,4600.0,40.4607,40.4704,40.3826,40.4119,4600.0
2006-11-30 13:00:00,41.42,41.47,41.39,41.39,42000.0,40.4216,40.4704,40.3924,40.3924,42000.0
2006-11-30 13:10:00,41.4,41.44,41.36,41.43,13700.0,40.4021,40.4411,40.3631,40.4314,13700.0
2006-11-30 13:20:00,41.43,41.57,41.42,41.54,17200.0,40.4314,40.568,40.4216,40.5387,17200.0
2006-11-30 13:30:00,41.56,41.56,41.47,41.48,6200.0,40.5583,40.5583,40.4704,40.4802,6200.0
2006-11-30 13:40:00,41.48,41.53,41.48,41.53,7400.0,40.4802,40.529,40.4802,40.529,7400.0
2006-11-30 13:50:00,41.52,41.53,41.42,41.44,8100.0,40.5192,40.529,40.4216,40.4411,8100.0
2006-11-30 14:00:00,41.44,41.55,41.43,41.54,7200.0,40.4411,40.5485,40.4314,40.5387,7200.0
2006-11-30 14:10:00,41.52,41.53,41.5,41.53,4100.0,40.5192,40.529,40.4997,40.529,4100.0
2006-11-30 14:20:00,41.54,41.75,41.54,41.75,28700.0,40.5387,40.7437,40.5387,40.7437,28700.0
2006-11-30 14:30:00,41.72,41.73,41.65,41.68,10300.0,40.7144,40.7242,40.6461,40.6754,10300.0
2006-11-30 14:40:00,41.68,41.7,41.58,41.58,8100.0,40.6754,40.6949,40.5778,40.5778,8100.0
2006-11-30 14:50:00,41.58,41.7,41.58,41.69,14300.0,40.5778,40.6949,40.5778,40.6851,14300.0
2006-11-30 15:00:00,41.69,41.7,41.64,41.68,12300.0,40.6851,40.6949,40.6363,40.6754,12300.0
2006-11-30 15:10:00,41.68,41.7,41.66,41.67,7900.0,40.6754,40.6949,40.6558,40.6656,7900.0
2006-11-30 15:20:00,41.68,41.7,41.65,41.7,12500.0,40.6754,40.6949,40.6461,40.6949,12500.0
2006-11-30 15:30:00,41.7,41.72,41.67,41.72,13200.0,40.6949,40.7144,40.6656,40.7144,13200.0
2006-11-30 15:40:00,41.72,41.72,41.67,41.71,49500.0,40.7144,40.7144,40.6656,40.7046,49500.0
2006-11-30 15:50:00,41.7,41.73,41.66,41.67,51200.0,40.6949,40.7242,40.6558,40.6656,51200.0
2006-12-01 09:30:00,41.65,41.8,41.65,41.74,5500.0,40.6461,40.7925,40.6461,40.7339,5500.0
2006-12-01 09:40:00,41.74,41.79,41.6,41.72,28800.0,40.7339,40.7827,40.5973,40.7144,28800.0
2006-12-01 09:50:00,41.71,41.9,41.71,41.83,26000.0,40.7046,40.8901,40.7046,40.8217,26000.0
2006-12-01 10:00:00,41.83,41.83,41.7,41.72,28400.0,40.8217,40.8217,40.6949,40.7144,28400.0
2006-12-01 10:10:00,41.71,41.76,41.7,41.7,10800.0,40.7046,40.7534,40.6949,40.6949,10800.0
2006-12-01 10:20:00,41.72,41.79,41.6,41.73,23000.0,40.7144,40.7827,40.5973,40.7242,23000.0
2006-12-01 10:30:00,41.67,41.73,41.61,41.68,32500.0,40.6656,40.7242,40.607,40.6754,32500.0
2006-12-01 10:40:00,41.67,41.7,41.61,41.7,15200.0,40.6656,40.6949,40.607,40.6949,15200.0
2006-12-01 10:50:00,41.7,41.76,41.69,41.73,19700.0,40.6949,40.7534,40.6851,40.7242,19700.0
2006-12-01 11:00:00,41.73,41.87,41.72,41.82,36100.0,40.7242,40.8608,40.7144,40.812,36100.0
2006-12-01 11:10:00,41.82,41.86,41.76,41.78,11600.0,40.812,40.851,40.7534,40.773,11600.0
2006-12-01 11:20:00,41.76,41.86,41.75,41.79,32600.0,40.7534,40.851,40.7437,40.7827,32600.0
2006-12-01 11:30:00,41.78,41.8,41.76,41.8,3900.0,40.773,40.7925,40.7534,40.7925,3900.0
2006-12-01 11:40:00,41.8,41.89,41.77,41.84,5400.0,40.7925,40.8803,40.7632,40.8315,5400.0
2006-12-01 11:50:00,41.86,41.97,41.86,41.93,12000.0,40.851,40.9584,40.851,40.9193,12000.0
2006-12-01 12:00:00,41.93,41.99,41.93,41.97,26200.0,40.9193,40.9779,40.9193,40.9584,26200.0
2006-12-01 12:10:00,41.97,42.0,41.97,42.0,14500.0,40.9584,40.9876,40.9584,40.9876,14500.0
2006-12-01 12:20:00,41.98,42.0,41.97,41.99,7300.0,40.9681,40.9876,40.9584,40.9779,7300.0
2006-12-01 12:30:00,41.99,42.0,41.97,41.98,13100.0,40.9779,40.9876,40.9584,40.9681,13100.0
2006-12-01 12:40:00,41.97,42.1,41.97,42.08,48500.0,40.9584,41.0852,40.9584,41.0657,48500.0
2006-12-01 12:50:00,42.08,42.09,42.05,42.06,4800.0,41.0657,41.0755,41.0364,41.0462,4800.0
2006-12-01 13:00:00,42.05,42.05,41.93,42.02,42000.0,41.0364,41.0364,40.9193,41.0072,42000.0
2006-12-01 13:10:00,42.01,42.06,42.01,42.05,40700.0,40.9974,41.0462,40.9974,41.0364,40700.0
2006-12-01 13:20:00,42.05,42.07,42.04,42.04,30000.0,41.0364,41.056,41.0267,41.0267,30000.0
2006-12-01 13:30:00,42.04,42.1,42.03,42.07,71600.0,41.0267,41.0852,41.0169,41.056,71600.0
2006-12-01 13:40:00,42.08,42.13,42.07,42.12,58100.0,41.0657,41.1145,41.056,41.1048,58100.0
2006-12-01 13:50:00,42.11,42.21,42.11,42.21,25500.0,41.095,41.1926,41.095,41.1926,25500.0
2006-12-01 14:00:00,42.21,42.32,42.17,42.32,69600.0,41.1926,41.2999,41.1536,41.2999,69600.0
2006-12-01 14:10:00,42.33,42.38,42.24,42.24,23900.0,41.3097,41.3585,41.2219,41.2219,23900.0
2006-12-01 14:20:00,42.24,42.46,42.24,42.42,49800.0,41.2219,41.4366,41.2219,41.3975,49800.0
2006-12-01 14:30:00,42.43,42.48,42.39,42.41,87300.0,41.4073,41.4561,41.3682,41.3878,87300.0
2006-12-01 14:40:00,42.41,42.49,42.39,42.46,67000.0,41.3878,41.4658,41.3682,41.4366,67000.0
2006-12-01 14:50:00,42.45,42.45,42.39,42.42,58900.0,41.4268,41.4268,41.3682,41.3975,58900.0
2006-12-01 15:00:00,42.43,42.44,42.4,42.41,68100.0,41.4073,41.417,41.378,41.3878,68100.0
2006-12-01 15:10:00,42.42,42.42,42.4,42.42,45600.0,41.3975,41.3975,41.378,41.3975,45600.0
2006-12-01 15:20:00,42.42,42.58,42.4,42.55,99700.0,41.3975,41.5537,41.378,41.5244,99700.0
2006-12-01 15:30:00,42.56,42.59,42.41,42.44,32100.0,41.5342,41.5634,41.3878,41.417,32100.0
2006-12-01 15:40:00,42.44,42.62,42.44,42.59,45500.0,41.417,41.5927,41.417,41.5634,45500.0
2006-12-01 15:50:00,42.6,42.62,42.54,42.55,53000.0,41.5732,41.5927,41.5146,41.5244,53000.0
2006-12-04 09:30:00,42.55,42.74,42.55,42.66,60500.0,41.5244,41.7098,41.5244,41.6317,60500.0
2006-12-04 09:40:00,42.64,42.74,42.56,42.58,20600.0,41.6122,41.7098,41.5342,41.5537,20600.0
2006-12-04 09:50:00,42.57,42.64,42.47,42.5,19300.0,41.5439,41.6122,41.4463,41.4756,19300.0
2006-12-04 10:00:00,42.53,42.67,42.53,42.63,13500.0,41.5049,41.6415,41.5049,41.6025,13500.0
2006-12-04 10:10:00,42.61,42.63,42.53,42.54,11400.0,41.5829,41.6025,41.5049,41.5146,11400.0
2006-12-04 10:20:00,42.53,42.57,42.49,42.52,5000.0,41.5049,41.5439,41.4658,41.4951,5000.0
2006-12-04 10:30:00,42.52,42.52,42.34,42.35,7200.0,41.4951,41.4951,41.3195,41.3292,7200.0
2006-12-04 10:40:00,42.35,42.35,42.28,42.35,6500.0,41.3292,41.3292,41.2609,41.3292,6500.0
2006-12-04 10:50:00,42.3,42.36,42.26,42.34,4500.0,41.2804,41.339,41.2414,41.3195,4500.0
2006-12-04 11:00:00,42.33,42.37,42.3,42.37,5400.0,41.3097,41.3487,41.2804,41.3487,5400.0
2006-12-04 11:10:00,42.39,42.59,42.38,42.45,18800.0,41.3682,41.5634,41.3585,41.4268,18800.0
2006-12-04 11:20:00,42.41,42.47,42.39,42.43,8000.0,41.3878,41.4463,41.3682,41.4073,8000.0
2006-12-04 11:30:00,42.44,42.55,42.41,42.55,36700.0,41.417,41.5244,41.3878,41.5244,36700.0
2006-12-04 11:40:00,42.55,42.58,42.43,42.58,21400.0,41.5244,41.5537,41.4073,41.5537,21400.0
2006-12-04 11:50:00,42.55,42.6,42.47,42.5,33300.0,41.5244,41.5732,41.4463,41.4756,33300.0
2006-12-04 12:00:00,42.5,42.62,42.44,42.55,54000.0,41.4756,41.5927,41.417,41.5244,54000.0
2006-12-04 12:10:00,42.55,42.55,42.46,42.47,3500.0,41.5244,41.5244,41.4366,41.4463,3500.0
2006-12-04 12:20:00,42.47,42.53,42.46,42.47,17100.0,41.4463,41.5049,41.4366,41.4463,17100.0
2006-12-04 12:30:00,42.46,42.57,42.46,42.5,18400.0,41.4366,41.5439,41.4366,41.4756,18400.0
2006-12-04 12:40:00,42.49,42.5,42.48,42.48,3400.0,41.4658,41.4756,41.4561,41.4561,3400.0
2006-12-04 12:50:00,42.48,42.6,42.48,42.55,25200.0,41.4561,41.5732,41.4561,41.5244,25200.0
2006-12-04 13:00:00,42.54,42.55,42.53,42.53,4000.0,41.5146,41.5244,41.5049,41.5049,4000.0
2006-12-04 13:10:00,42.53,42.55,42.5,42.54,5000.0,41.5049,41.5244,41.4756,41.5146,5000.0
2006-12-04 13:20:00,42.54,42.54,42.5,42.52,3400.0,41.5146,41.5146,41.4756,41.4951,3400.0
2006-12-04 13:30:00,42.5,42.55,42.5,42.52,4600.0,41.4756,41.5244,41.4756,41.4951,4600.0
2006-12-04 13:40:00,42.53,42.61,42.51,42.56,42200.0,41.5049,41.5829,41.4854,41.5342,42200.0
2006-12-04 13:50:00,42.57,42.58,42.51,42.53,25400.0,41.5439,41.5537,41.4854,41.5049,25400.0
2006-12-04 14:00:00,42.53,42.55,42.45,42.46,8700.0,41.5049,41.5244,41.4268,41.4366,8700.0
2006-12-04 14:10:00,42.46,42.46,42.4,42.4,5400.0,41.4366,41.4366,41.378,41.378,5400.0
2006-12-04 14:20:00,42.4,42.44,42.35,42.36,7800.0,41.378,41.417,41.3292,41.339,7800.0
2006-12-04 14:30:00,42.37,42.41,42.36,42.4,5000.0,41.3487,41.3878,41.339,41.378,5000.0
2006-12-04 14:40:00,42.38,42.48,42.38,42.47,7100.0,41.3585,41.4561,41.3585,41.4463,7100.0
2006-12-04 14:50:00,42.47,42.59,42.46,42.59,5600.0,41.4463,41.5634,41.4366,41.5634,5600.0
2006-12-04 15:00:00,42.58,42.59,42.38,42.39,10500.0,41.5537,41.5634,41.3585,41.3682,10500.0
2006-12-04 15:10:00,42.38,42.46,42.38,42.42,6800.0,41.3585,41.4366,41.3585,41.3975,6800.0
2006-12-04 15:20:00,42.41,42.41,42.34,42.36,12700.0,41.3878,41.3878,41.3195,41.339,12700.0
2006-12-04 15:30:00,42.34,42.34,42.25,42.31,21900.0,41.3195,41.3195,41.2316,41.2902,21900.0
2006-12-04 15:40:00,42.32,42.39,42.31,42.34,45500.0,41.2999,41.3682,41.2902,41.3195,45500.0
2006-12-04 15:50:00,42.35,42.4,42.32,42.34,23500.0,41.3292,41.378,41.2999,41.3195,23500.0
2006-12-05 09:30:00,42.45,42.52,42.17,42.17,7900.0,41.4268,41.4951,41.1536,41.1536,7900.0
2006-12-05 09:40:00,42.17,42.29,42.1,42.11,4200.0,41.1536,41.2707,41.0852,41.095,4200.0
2006-12-05 09:50:00,42.1,42.2,42.07,42.09,5200.0,41.0852,41.1828,41.056,41.0755,5200.0
2006-12-05 10:00:00,42.12,42.29,42.12,42.16,12500.0,41.1048,41.2707,41.1048,41.1438,12500.0
2006-12-05 10:10:00,42.15,42.32,42.12,42.31,12000.0,41.134,41.2999,41.1048,41.2902,12000.0
2006-12-05 10:20:00,42.3,42.34,42.25,42.25,4600.0,41.2804,41.3195,41.2316,41.2316,4600.0
2006-12-05 10:30:00,42.22,42.29,42.13,42.29,7000.0,41.2023,41.2707,41.1145,41.2707,7000.0
2006-12-05 10:40:00,42.29,42.33,42.2,42.21,6600.0,41.2707,41.3097,41.1828,41.1926,6600.0
2006-12-05 10:50:00,42.21,42.25,42.2,42.2,2600.0,41.1926,41.2316,41.1828,41.1828,2600.0
2006-12-05 11:00:00,42.18,42.18,42.05,42.1,9600.0,41.1633,41.1633,41.0364,41.0852,9600.0
2006-12-05 11:10:00,42.09,42.1,42.05,42.08,4700.0,41.0755,41.0852,41.0364,41.0657,4700.0
2006-12-05 11:20:00,42.1,42.13,42.06,42.12,3600.0,41.0852,41.1145,41.0462,41.1048,3600.0
2006-12-05 11:30:00,42.12,42.14,42.1,42.12,4800.0,41.1048,41.1243,41.0852,41.1048,4800.0
2006-12-05 11:40:00,42.12,42.17,42.11,42.16,5600.0,41.1048,41.1536,41.095,41.1438,5600.0
2006-12-05 11:50:00,42.19,42.23,42.15,42.16,13000.0,41.1731,41.2121,41.134,41.1438,13000.0
2006-12-05 12:00:00,42.15,42.15,42.1,42.13,5100.0,41.134,41.134,41.0852,41.1145,5100.0
2006-12-05 12:10:00,42.1,42.13,42.1,42.13,4700.0,41.0852,41.1145,41.0852,41.1145,4700.0
2006-12-05 12:20:00,42.12,42.12,42.1,42.11,3700.0,41.1048,41.1048,41.0852,41.095,3700.0
2006-12-05 12:30:00,42.11,42.14,42.1,42.11,5000.0,41.095,41.1243,41.0852,41.095,5000.0
2006-12-05 12:40:00,42.11,42.11,42.03,42.06,10800.0,41.095,41.095,41.0169,41.0462,10800.0
2006-12-05 12:50:00,42.07,42.15,42.07,42.11,4500.0,41.056,41.134,41.056,41.095,4500.0
2006-12-05 13:00:00,42.12,42.17,42.1,42.17,2800.0,41.1048,41.1536,41.0852,41.1536,2800.0
2006-12-05 13:10:00,42.17,42.19,42.17,42.17,3100.0,41.1536,41.1731,41.1536,41.1536,3100.0
2006-12-05 13:20:00,42.17,42.17,42.06,42.15,8600.0,41.1536,41.1536,41.0462,41.134,8600.0
2006-12-05 13:30:00,42.15,42.18,42.12,42.16,3500.0,41.134,41.1633,41.1048,41.1438,3500.0
2006-12-05 13:40:00,42.16,42.2,42.14,42.19,4100.0,41.1438,41.1828,41.1243,41.1731,4100.0
2006-12-05 13:50:00,42.2,42.27,42.18,42.26,15000.0,41.1828,41.2511,41.1633,41.2414,15000.0
2006-12-05 14:00:00,42.25,42.26,42.17,42.18,8600.0,41.2316,41.2414,41.1536,41.1633,8600.0
2006-12-05 14:10:00,42.23,42.23,42.15,42.18,15500.0,41.2121,41.2121,41.134,41.1633,15500.0
2006-12-05 14:20:00,42.17,42.22,42.16,42.2,10500.0,41.1536,41.2023,41.1438,41.1828,10500.0
2006-12-05 14:30:00,42.21,42.32,42.21,42.32,9500.0,41.1926,41.2999,41.1926,41.2999,9500.0
2006-12-05 14:40:00,42.31,42.34,42.26,42.31,9000.0,41.2902,41.3195,41.2414,41.2902,9000.0
2006-12-05 14:50:00,42.3,42.33,42.28,42.3,10600.0,41.2804,41.3097,41.2609,41.2804,10600.0
2006-12-05 15:00:00,42.31,42.31,42.22,42.22,8800.0,41.2902,41.2902,41.2023,41.2023,8800.0
2006-12-05 15:10:00,42.22,42.3,42.21,42.22,7600.0,41.2023,41.2804,41.1926,41.2023,7600.0
2006-12-05 15:20:00,42.23,42.29,42.2,42.28,7700.0,41.2121,41.2707,41.1828,41.2609,7700.0
2006-12-05 15:30:00,42.27,42.32,42.22,42.29,12200.0,41.2511,41.2999,41.2023,41.2707,12200.0
2006-12-05 15:40:00,42.29,42.32,42.27,42.3,4300.0,41.2707,41.2999,41.2511,41.2804,4300.0
2006-12-05 15:50:00,42.31,42.32,42.26,42.26,18600.0,41.2902,41.2999,41.2414,41.2414,18600.0
2006-12-06 09:30:00,42.17,42.17,41.83,41.9,9300.0,41.1536,41.1536,40.8217,40.8901,9300.0
2006-12-06 09:40:00,41.84,41.92,41.83,41.92,13800.0,40.8315,40.9096,40.8217,40.9096,13800.0
2006-12-06 09:50:00,41.93,42.02,41.93,41.97,7500.0,40.9193,41.0072,40.9193,40.9584,7500.0
2006-12-06 10:00:00,41.96,41.96,41.83,41.88,18200.0,40.9486,40.9486,40.8217,40.8705,18200.0
2006-12-06 10:10:00,41.86,41.9,41.76,41.87,9500.0,40.851,40.8901,40.7534,40.8608,9500.0
2006-12-06 10:20:00,41.88,41.98,41.88,41.9,4200.0,40.8705,40.9681,40.8705,40.8901,4200.0
2006-12-06 10:30:00,41.9,42.01,41.88,41.92,10200.0,40.8901,40.9974,40.8705,40.9096,10200.0
2006-12-06 10:40:00,41.91,42.0,41.91,42.0,9800.0,40.8998,40.9876,40.8998,40.9876,9800.0
2006-12-06 10:50:00,41.98,42.0,41.96,41.97,3000.0,40.9681,40.9876,40.9486,40.9584,3000.0
2006-12-06 11:00:00,41.95,41.97,41.93,41.96,8700.0,40.9389,40.9584,40.9193,40.9486,8700.0
2006-12-06 11:10:00,41.95,41.96,41.91,41.93,4300.0,40.9389,40.9486,40.8998,40.9193,4300.0
2006-12-06 11:20:00,41.95,41.99,41.93,41.94,2000.0,40.9389,40.9779,40.9193,40.9291,2000.0
2006-12-06 11:30:00,41.94,41.94,41.88,41.89,8700.0,40.9291,40.9291,40.8705,40.8803,8700.0
2006-12-06 11:40:00,41.88,41.9,41.84,41.85,5500.0,40.8705,40.8901,40.8315,40.8413,5500.0
2006-12-06 11:50:00,41.85,41.87,41.79,41.79,3900.0,40.8413,40.8608,40.7827,40.7827,3900.0
2006-12-06 12:00:00,41.79,41.85,41.76,41.83,10000.0,40.7827,40.8413,40.7534,40.8217,10000.0
2006-12-06 12:10:00,41.82,41.86,41.82,41.84,3000.0,40.812,40.851,40.812,40.8315,3000.0
2006-12-06 12:20:00,41.86,41.86,41.8,41.8,3400.0,40.851,40.851,40.7925,40.7925,3400.0
2006-12-06 12:30:00,41.79,41.81,41.79,41.81,7600.0,40.7827,40.8022,40.7827,40.8022,7600.0
2006-12-06 12:40:00,41.82,41.82,41.8,41.82,5000.0,40.812,40.812,40.7925,40.812,5000.0
2006-12-06 12:50:00,41.82,41.85,41.81,41.83,14200.0,40.812,40.8413,40.8022,40.8217,14200.0
2006-12-06 13:00:00,41.83,41.84,41.8,41.81,6800.0,40.8217,40.8315,40.7925,40.8022,6800.0
2006-12-06 13:10:00,41.8,41.81,41.79,41.81,4500.0,40.7925,40.8022,40.7827,40.8022,4500.0
2006-12-06 13:20:00,41.82,41.84,41.82,41.83,2500.0,40.812,40.8315,40.812,40.8217,2500.0
2006-12-06 13:30:00,41.82,41.84,41.81,41.82,2600.0,40.812,40.8315,40.8022,40.812,2600.0
2006-12-06 13:40:00,41.82,41.84,41.78,41.84,6000.0,40.812,40.8315,40.773,40.8315,6000.0
2006-12-06 13:50:00,41.84,41.84,41.82,41.84,5200.0,40.8315,40.8315,40.812,40.8315,5200.0
2006-12-06 14:00:00,41.83,41.84,41.83,41.84,3200.0,40.8217,40.8315,40.8217,40.8315,3200.0
2006-12-06 14:10:00,41.83,41.84,41.82,41.84,6000.0,40.8217,40.8315,40.812,40.8315,6000.0
2006-12-06 14:20:00,41.84,41.93,41.83,41.92,16500.0,40.8315,40.9193,40.8217,40.9096,16500.0
2006-12-06 14:30:00,41.92,41.94,41.9,41.93,9300.0,40.9096,40.9291,40.8901,40.9193,9300.0
2006-12-06 14:40:00,41.93,42.0,41.93,42.0,8500.0,40.9193,40.9876,40.9193,40.9876,8500.0
2006-12-06 14:50:00,41.99,42.0,41.99,41.99,4000.0,40.9779,40.9876,40.9779,40.9779,4000.0
2006-12-06 15:00:00,41.99,42.0,41.98,41.98,10100.0,40.9779,40.9876,40.9681,40.9681,10100.0
2006-12-06 15:10:00,41.98,42.0,41.98,41.98,4400.0,40.9681,40.9876,40.9681,40.9681,4400.0
2006-12-06 15:20:00,41.98,42.0,41.96,41.99,9100.0,40.9681,40.9876,40.9486,40.9779,9100.0
2006-12-06 15:30:00,41.99,42.0,41.97,42.0,9500.0,40.9779,40.9876,40.9584,40.9876,9500.0
2006-12-06 15:40:00,41.99,42.0,41.95,41.97,9600.0,40.9779,40.9876,40.9389,40.9584,9600.0
2006-12-06 15:50:00,41.98,42.0,41.94,41.94,11800.0,40.9681,40.9876,40.9291,40.9291,11800.0
2006-12-07 09:30:00,41.94,41.95,41.85,41.86,4500.0,40.9291,40.9389,40.8413,40.851,4500.0
2006-12-07 09:40:00,41.85,41.91,41.8,41.8,3100.0,40.8413,40.8998,40.7925,40.7925,3100.0
2006-12-07 09:50:00,41.8,41.81,41.74,41.74,2500.0,40.7925,40.8022,40.7339,40.7339,2500.0
2006-12-07 10:00:00,41.71,41.71,41.61,41.7,6900.0,40.7046,40.7046,40.607,40.6949,6900.0
2006-12-07 10:10:00,41.71,41.71,41.57,41.57,11000.0,40.7046,40.7046,40.568,40.568,11000.0
2006-12-07 10:20:00,41.55,41.57,41.5,41.57,5200.0,40.5485,40.568,40.4997,40.568,5200.0
2006-12-07 10:30:00,41.56,41.57,41.5,41.55,6600.0,40.5583,40.568,40.4997,40.5485,6600.0
2006-12-07 10:40:00,41.56,41.56,41.5,41.52,8400.0,40.5583,40.5583,40.4997,40.5192,8400.0
2006-12-07 10:50:00,41.53,41.58,41.52,41.57,7800.0,40.529,40.5778,40.5192,40.568,7800.0
2006-12-07 11:00:00,41.57,41.57,41.55,41.55,5000.0,40.568,40.568,40.5485,40.5485,5000.0
2006-12-07 11:10:00,41.55,41.57,41.53,41.55,8300.0,40.5485,40.568,40.529,40.5485,8300.0
2006-12-07 11:20:00,41.53,41.55,41.51,41.54,6500.0,40.529,40.5485,40.5095,40.5387,6500.0
2006-12-07 11:30:00,41.54,41.57,41.53,41.55,6300.0,40.5387,40.568,40.529,40.5485,6300.0
2006-12-07 11:40:00,41.56,41.62,41.55,41.62,7100.0,40.5583,40.6168,40.5485,40.6168,7100.0
2006-12-07 11:50:00,41.62,41.7,41.62,41.64,6200.0,40.6168,40.6949,40.6168,40.6363,6200.0
2006-12-07 12:00:00,41.63,41.65,41.59,41.63,57000.0,40.6266,40.6461,40.5875,40.6266,57000.0
2006-12-07 12:10:00,41.63,41.71,41.62,41.67,4300.0,40.6266,40.7046,40.6168,40.6656,4300.0
2006-12-07 12:20:00,41.67,41.69,41.66,41.66,900.0,40.6656,40.6851,40.6558,40.6558,900.0
2006-12-07 12:30:00,41.67,41.72,41.67,41.71,3700.0,40.6656,40.7144,40.6656,40.7046,3700.0
2006-12-07 12:40:00,41.71,41.72,41.64,41.64,4700.0,40.7046,40.7144,40.6363,40.6363,4700.0
2006-12-07 12:50:00,41.66,41.68,41.65,41.67,2300.0,40.6558,40.6754,40.6461,40.6656,2300.0
2006-12-07 13:00:00,41.66,41.66,41.61,41.64,5100.0,40.6558,40.6558,40.607,40.6363,5100.0
2006-12-07 13:10:00,41.63,41.66,41.62,41.65,2300.0,40.6266,40.6558,40.6168,40.6461,2300.0
2006-12-07 13:20:00,41.65,41.7,41.65,41.7,4600.0,40.6461,40.6949,40.6461,40.6949,4600.0
2006-12-07 13:30:00,41.7,41.72,41.61,41.63,10500.0,40.6949,40.7144,40.607,40.6266,10500.0
2006-12-07 13:40:00,41.63,41.64,41.59,41.61,4900.0,40.6266,40.6363,40.5875,40.607,4900.0
2006-12-07 13:50:00,41.61,41.62,41.58,41.58,1900.0,40.607,40.6168,40.5778,40.5778,1900.0
2006-12-07 14:00:00,41.57,41.6,41.56,41.6,6600.0,40.568,40.5973,40.5583,40.5973,6600.0
2006-12-07 14:10:00,41.6,41.7,41.54,41.68,12200.0,40.5973,40.6949,40.5387,40.6754,12200.0
2006-12-07 14:20:00,41.67,41.7,41.59,41.59,8800.0,40.6656,40.6949,40.5875,40.5875,8800.0
2006-12-07 14:30:00,41.58,41.6,41.52,41.6,8200.0,40.5778,40.5973,40.5192,40.5973,8200.0
2006-12-07 14:40:00,41.6,41.6,41.55,41.6,7400.0,40.5973,40.5973,40.5485,40.5973,7400.0
2006-12-07 14:50:00,41.59,41.67,41.54,41.54,315400.0,40.5875,40.6656,40.5387,40.5387,315400.0
2006-12-07 15:00:00,41.51,41.54,41.46,41.46,8200.0,40.5095,40.5387,40.4607,40.4607,8200.0
2006-12-07 15:10:00,41.44,41.46,41.37,41.43,12300.0,40.4411,40.4607,40.3728,40.4314,12300.0
2006-12-07 15:20:00,41.43,41.47,41.41,41.44,13200.0,40.4314,40.4704,40.4119,40.4411,13200.0
2006-12-07 15:30:00,41.44,41.51,41.44,41.49,15700.0,40.4411,40.5095,40.4411,40.4899,15700.0
2006-12-07 15:40:00,41.49,41.5,41.47,41.5,11100.0,40.4899,40.4997,40.4704,40.4997,11100.0
2006-12-07 15:50:00,41.51,41.51,41.4,41.45,84300.0,40.5095,40.5095,40.4021,40.4509,84300.0
2006-12-08 09:30:00,41.35,41.44,41.3,41.44,7200.0,40.3533,40.4411,40.3045,40.4411,7200.0
2006-12-08 09:40:00,41.44,41.58,41.37,41.46,10700.0,40.4411,40.5778,40.3728,40.4607,10700.0
2006-12-08 09:50:00,41.45,41.45,41.33,41.34,5600.0,40.4509,40.4509,40.3338,40.3436,5600.0
2006-12-08 10:00:00,41.34,41.35,41.2,41.25,11000.0,40.3436,40.3533,40.2069,40.2557,11000.0
2006-12-08 10:10:00,41.25,41.3,41.22,41.3,5000.0,40.2557,40.3045,40.2265,40.3045,5000.0
2006-12-08 10:20:00,41.3,41.35,41.27,41.29,7500.0,40.3045,40.3533,40.2752,40.2948,7500.0
2006-12-08 10:30:00,41.28,41.35,41.28,41.34,3400.0,40.285,40.3533,40.285,40.3436,3400.0
2006-12-08 10:40:00,41.34,41.39,41.34,41.37,4200.0,40.3436,40.3924,40.3436,40.3728,4200.0
2006-12-08 10:50:00,41.38,41.45,41.38,41.39,5500.0,40.3826,40.4509,40.3826,40.3924,5500.0
2006-12-08 11:00:00,41.39,41.47,41.36,41.46,9000.0,40.3924,40.4704,40.3631,40.4607,9000.0
2006-12-08 11:10:00,41.47,41.55,41.43,41.54,50800.0,40.4704,40.5485,40.4314,40.5387,50800.0
2006-12-08 11:20:00,41.55,41.69,41.52,41.67,12000.0,40.5485,40.6851,40.5192,40.6656,12000.0
2006-12-08 11:30:00,41.69,41.71,41.56,41.59,53700.0,40.6851,40.7046,40.5583,40.5875,53700.0
2006-12-08 11:40:00,41.56,41.58,41.55,41.57,21900.0,40.5583,40.5778,40.5485,40.568,21900.0
2006-12-08 11:50:00,41.56,41.58,41.52,41.52,7400.0,40.5583,40.5778,40.5192,40.5192,7400.0
2006-12-08 12:00:00,41.54,41.68,41.52,41.66,61500.0,40.5387,40.6754,40.5192,40.6558,61500.0
2006-12-08 12:10:00,41.66,41.66,41.58,41.6,8100.0,40.6558,40.6558,40.5778,40.5973,8100.0
2006-12-08 12:20:00,41.59,41.62,41.58,41.62,14600.0,40.5875,40.6168,40.5778,40.6168,14600.0
2006-12-08 12:30:00,41.61,41.64,41.55,41.58,5900.0,40.607,40.6363,40.5485,40.5778,5900.0
2006-12-08 12:40:00,41.58,41.6,41.55,41.57,10700.0,40.5778,40.5973,40.5485,40.568,10700.0
2006-12-08 12:50:00,41.55,41.6,41.55,41.6,7100.0,40.5485,40.5973,40.5485,40.5973,7100.0
2006-12-08 13:00:00,41.59,41.59,41.51,41.52,14200.0,40.5875,40.5875,40.5095,40.5192,14200.0
2006-12-08 13:10:00,41.52,41.59,41.52,41.59,10000.0,40.5192,40.5875,40.5192,40.5875,10000.0
2006-12-08 13:20:00,41.59,41.62,41.58,41.62,3100.0,40.5875,40.6168,40.5778,40.6168,3100.0
2006-12-08 13:30:00,41.64,41.7,41.64,41.69,10700.0,40.6363,40.6949,40.6363,40.6851,10700.0
2006-12-08 13:40:00,41.68,41.69,41.58,41.6,15200.0,40.6754,40.6851,40.5778,40.5973,15200.0
2006-12-08 13:50:00,41.59,41.67,41.58,41.67,8600.0,40.5875,40.6656,40.5778,40.6656,8600.0
2006-12-08 14:00:00,41.68,41.73,41.68,41.72,5800.0,40.6754,40.7242,40.6754,40.7144,5800.0
2006-12-08 14:10:00,41.72,41.73,41.7,41.71,14100.0,40.7144,40.7242,40.6949,40.7046,14100.0
2006-12-08 14:20:00,41.71,41.72,41.6,41.64,15300.0,40.7046,40.7144,40.5973,40.6363,15300.0
2006-12-08 14:30:00,41.64,41.65,41.6,41.62,3600.0,40.6363,40.6461,40.5973,40.6168,3600.0
2006-12-08 14:40:00,41.63,41.65,41.62,41.65,12700.0,40.6266,40.6461,40.6168,40.6461,12700.0
2006-12-08 14:50:00,41.65,41.65,41.59,41.59,18000.0,40.6461,40.6461,40.5875,40.5875,18000.0
2006-12-08 15:00:00,41.59,41.59,41.49,41.57,17100.0,40.5875,40.5875,40.4899,40.568,17100.0
2006-12-08 15:10:00,41.57,41.61,41.57,41.6,2700.0,40.568,40.607,40.568,40.5973,2700.0
2006-12-08 15:20:00,41.61,41.65,41.59,41.6,5300.0,40.607,40.6461,40.5875,40.5973,5300.0
2006-12-08 15:30:00,41.61,41.61,41.56,41.58,4000.0,40.607,40.607,40.5583,40.5778,4000.0
2006-12-08 15:40:00,41.58,41.58,41.48,41.5,9400.0,40.5778,40.5778,40.4802,40.4997,9400.0
2006-12-08 15:50:00,41.5,41.53,41.46,41.49,15600.0,40.4997,40.529,40.4607,40.4899,15600.0
2006-12-11 09:30:00,41.39,41.45,41.32,41.32,6100.0,40.3924,40.4509,40.324,40.324,6100.0
2006-12-11 09:40:00,41.36,41.36,41.22,41.23,6200.0,40.3631,40.3631,40.2265,40.2362,6200.0
2006-12-11 09:50:00,41.25,41.35,41.22,41.34,7000.0,40.2557,40.3533,40.2265,40.3436,7000.0
2006-12-11 10:00:00,41.33,41.34,41.24,41.31,14400.0,40.3338,40.3436,40.246,40.3143,14400.0
2006-12-11 10:10:00,41.35,41.47,41.35,41.45,10500.0,40.3533,40.4704,40.3533,40.4509,10500.0
2006-12-11 10:20:00,41.41,41.46,41.38,41.38,10400.0,40.4119,40.4607,40.3826,40.3826,10400.0
2006-12-11 10:30:00,41.42,41.45,41.3,41.32,12200.0,40.4216,40.4509,40.3045,40.324,12200.0
2006-12-11 10:40:00,41.31,41.34,41.28,41.34,9300.0,40.3143,40.3436,40.285,40.3436,9300.0
2006-12-11 10:50:00,41.36,41.45,41.36,41.45,5700.0,40.3631,40.4509,40.3631,40.4509,5700.0
2006-12-11 11:00:00,41.48,41.5,41.43,41.44,8900.0,40.4802,40.4997,40.4314,40.4411,8900.0
2006-12-11 11:10:00,41.44,41.55,41.4,41.55,29800.0,40.4411,40.5485,40.4021,40.5485,29800.0
2006-12-11 11:20:00,41.55,41.56,41.53,41.54,8700.0,40.5485,40.5583,40.529,40.5387,8700.0
2006-12-11 11:30:00,41.54,41.57,41.53,41.54,4700.0,40.5387,40.568,40.529,40.5387,4700.0
2006-12-11 11:40:00,41.53,41.55,41.53,41.54,6700.0,40.529,40.5485,40.529,40.5387,6700.0
2006-12-11 11:50:00,41.55,41.59,41.55,41.59,6600.0,40.5485,40.5875,40.5485,40.5875,6600.0
2006-12-11 12:00:00,41.58,41.59,41.58,41.59,10500.0,40.5778,40.5875,40.5778,40.5875,10500.0
2006-12-11 12:10:00,41.59,41.6,41.58,41.58,3000.0,40.5875,40.5973,40.5778,40.5778,3000.0
2006-12-11 12:20:00,41.58,41.6,41.58,41.59,10800.0,40.5778,40.5973,40.5778,40.5875,10800.0
2006-12-11 12:30:00,41.6,41.62,41.59,41.62,2000.0,40.5973,40.6168,40.5875,40.6168,2000.0
2006-12-11 12:40:00,41.63,41.63,41.59,41.61,5300.0,40.6266,40.6266,40.5875,40.607,5300.0
2006-12-11 12:50:00,41.61,41.61,41.58,41.59,7400.0,40.607,40.607,40.5778,40.5875,7400.0
2006-12-11 13:00:00,41.58,41.58,41.52,41.53,8700.0,40.5778,40.5778,40.5192,40.529,8700.0
2006-12-11 13:10:00,41.53,41.6,41.53,41.59,2700.0,40.529,40.5973,40.529,40.5875,2700.0
2006-12-11 13:20:00,41.58,41.6,41.58,41.58,2800.0,40.5778,40.5973,40.5778,40.5778,2800.0
2006-12-11 13:30:00,41.58,41.63,41.58,41.63,46000.0,40.5778,40.6266,40.5778,40.6266,46000.0
2006-12-11 13:40:00,41.6,41.6,41.59,41.6,2500.0,40.5973,40.5973,40.5875,40.5973,2500.0
2006-12-11 13:50:00,41.6,41.6,41.57,41.58,4500.0,40.5973,40.5973,40.568,40.5778,4500.0
2006-12-11 14:00:00,41.6,41.61,41.57,41.59,8800.0,40.5973,40.607,40.568,40.5875,8800.0
2006-12-11 14:10:00,41.59,41.62,41.59,41.6,6000.0,40.5875,40.6168,40.5875,40.5973,6000.0
2006-12-11 14:20:00,41.61,41.63,41.59,41.63,2800.0,40.607,40.6266,40.5875,40.6266,2800.0
2006-12-11 14:30:00,41.63,41.67,41.62,41.67,8100.0,40.6266,40.6656,40.6168,40.6656,8100.0
2006-12-11 14:40:00,41.68,41.74,41.68,41.72,15500.0,40.6754,40.7339,40.6754,40.7144,15500.0
2006-12-11 14:50:00,41.71,41.76,41.71,41.72,12700.0,40.7046,40.7534,40.7046,40.7144,12700.0
2006-12-11 15:00:00,41.73,41.73,41.69,41.72,16800.0,40.7242,40.7242,40.6851,40.7144,16800.0
2006-12-11 15:10:00,41.72,41.77,41.72,41.76,10300.0,40.7144,40.7632,40.7144,40.7534,10300.0
2006-12-11 15:20:00,41.77,41.78,41.77,41.77,14700.0,40.7632,40.773,40.7632,40.7632,14700.0
2006-12-11 15:30:00,41.77,41.83,41.77,41.83,20500.0,40.7632,40.8217,40.7632,40.8217,20500.0
2006-12-11 15:40:00,41.83,41.86,41.77,41.77,51800.0,40.8217,40.851,40.7632,40.7632,51800.0
2006-12-11 15:50:00,41.8,41.8,41.7,41.74,14100.0,40.7925,40.7925,40.6949,40.7339,14100.0
2006-12-12 09:30:00,41.59,41.65,41.45,41.49,14000.0,40.5875,40.6461,40.4509,40.4899,14000.0
2006-12-12 09:40:00,41.48,41.51,41.3,41.48,9800.0,40.4802,40.5095,40.3045,40.4802,9800.0
2006-12-12 09:50:00,41.53,41.6,41.35,41.39,18500.0,40.529,40.5973,40.3533,40.3924,18500.0
2006-12-12 10:00:00,41.4,41.4,41.31,41.36,8800.0,40.4021,40.4021,40.3143,40.3631,8800.0
2006-12-12 10:10:00,41.38,41.38,41.33,41.38,4100.0,40.3826,40.3826,40.3338,40.3826,4100.0
2006-12-12 10:20:00,41.37,41.44,41.37,41.44,3600.0,40.3728,40.4411,40.3728,40.4411,3600.0
2006-12-12 10:30:00,41.42,41.56,41.37,41.56,4600.0,40.4216,40.5583,40.3728,40.5583,4600.0
2006-12-12 10:40:00,41.56,41.56,41.51,41.51,3800.0,40.5583,40.5583,40.5095,40.5095,3800.0
2006-12-12 10:50:00,41.5,41.51,41.45,41.5,4500.0,40.4997,40.5095,40.4509,40.4997,4500.0
2006-12-12 11:00:00,41.5,41.55,41.47,41.49,5800.0,40.4997,40.5485,40.4704,40.4899,5800.0
2006-12-12 11:10:00,41.5,41.51,41.48,41.48,1600.0,40.4997,40.5095,40.4802,40.4802,1600.0
2006-12-12 11:20:00,41.47,41.51,41.46,41.48,2500.0,40.4704,40.5095,40.4607,40.4802,2500.0
2006-12-12 11:30:00,41.48,41.48,41.37,41.38,3600.0,40.4802,40.4802,40.3728,40.3826,3600.0
2006-12-12 11:40:00,41.38,41.42,41.37,41.42,3400.0,40.3826,40.4216,40.3728,40.4216,3400.0
2006-12-12 11:50:00,41.43,41.43,41.39,41.4,2200.0,40.4314,40.4314,40.3924,40.4021,2200.0
2006-12-12 12:00:00,41.4,41.43,41.35,41.36,5900.0,40.4021,40.4314,40.3533,40.3631,5900.0
2006-12-12 12:10:00,41.35,41.39,41.3,41.35,16100.0,40.3533,40.3924,40.3045,40.3533,16100.0
2006-12-12 12:20:00,41.38,41.41,41.31,41.38,10700.0,40.3826,40.4119,40.3143,40.3826,10700.0
2006-12-12 12:30:00,41.38,41.43,41.38,41.4,4400.0,40.3826,40.4314,40.3826,40.4021,4400.0
2006-12-12 12:40:00,41.39,41.43,41.39,41.39,2900.0,40.3924,40.4314,40.3924,40.3924,2900.0
2006-12-12 12:50:00,41.38,41.43,41.37,41.38,3400.0,40.3826,40.4314,40.3728,40.3826,3400.0
2006-12-12 13:00:00,41.38,41.38,41.33,41.34,4300.0,40.3826,40.3826,40.3338,40.3436,4300.0
2006-12-12 13:10:00,41.34,41.34,41.32,41.32,3000.0,40.3436,40.3436,40.324,40.324,3000.0
2006-12-12 13:20:00,41.34,41.46,41.3,41.44,10900.0,40.3436,40.4607,40.3045,40.4411,10900.0
2006-12-12 13:30:00,41.47,41.48,41.42,41.43,3400.0,40.4704,40.4802,40.4216,40.4314,3400.0
2006-12-12 13:40:00,41.42,41.42,41.31,41.42,5100.0,40.4216,40.4216,40.3143,40.4216,5100.0
2006-12-12 13:50:00,41.38,41.39,41.32,41.34,3700.0,40.3826,40.3924,40.324,40.3436,3700.0
2006-12-12 14:00:00,41.34,41.35,41.3,41.31,8100.0,40.3436,40.3533,40.3045,40.3143,8100.0
2006-12-12 14:10:00,41.33,41.42,41.3,41.38,15200.0,40.3338,40.4216,40.3045,40.3826,15200.0
2006-12-12 14:20:00,41.39,41.55,41.34,41.49,5900.0,40.3924,40.5485,40.3436,40.4899,5900.0
2006-12-12 14:30:00,41.47,41.51,41.3,41.34,7000.0,40.4704,40.5095,40.3045,40.3436,7000.0
2006-12-12 14:40:00,41.33,41.41,41.25,41.32,6800.0,40.3338,40.4119,40.2557,40.324,6800.0
2006-12-12 14:50:00,41.36,41.45,41.36,41.43,4200.0,40.3631,40.4509,40.3631,40.4314,4200.0
2006-12-12 15:00:00,41.44,41.48,41.39,41.45,5000.0,40.4411,40.4802,40.3924,40.4509,5000.0
2006-12-12 15:10:00,41.44,41.5,41.43,41.44,2900.0,40.4411,40.4997,40.4314,40.4411,2900.0
2006-12-12 15:20:00,41.42,41.42,41.32,41.35,37500.0,40.4216,40.4216,40.324,40.3533,37500.0
2006-12-12 15:30:00,41.34,41.44,41.3,41.39,14100.0,40.3436,40.4411,40.3045,40.3924,14100.0
2006-12-12 15:40:00,41.4,41.41,41.36,41.37,6600.0,40.4021,40.4119,40.3631,40.3728,6600.0
2006-12-12 15:50:00,41.39,41.41,41.37,41.41,10900.0,40.3924,40.4119,40.3728,40.4119,10900.0
2006-12-13 09:30:00,41.8,41.93,41.75,41.93,26000.0,40.8118,40.9388,40.763,40.9388,26000.0
2006-12-13 09:40:00,41.93,42.0,41.86,41.95,36100.0,40.9388,41.0071,40.8704,40.9583,36100.0
2006-12-13 09:50:00,41.95,42.06,41.94,42.03,23100.0,40.9583,41.0657,40.9485,41.0364,23100.0
2006-12-13 10:00:00,42.05,42.1,41.95,41.97,44300.0,41.0559,41.1047,40.9583,40.9778,44300.0
2006-12-13 10:10:00,41.97,42.03,41.95,41.97,7000.0,40.9778,41.0364,40.9583,40.9778,7000.0
2006-12-13 10:20:00,41.96,42.08,41.95,42.03,10400.0,40.9681,41.0852,40.9583,41.0364,10400.0
2006-12-13 10:30:00,42.02,42.02,41.9,41.9,16700.0,41.0266,41.0266,40.9095,40.9095,16700.0
2006-12-13 10:40:00,41.91,42.02,41.91,42.01,215500.0,40.9192,41.0266,40.9192,41.0169,215500.0
2006-12-13 10:50:00,42.0,42.06,42.0,42.03,6200.0,41.0071,41.0657,41.0071,41.0364,6200.0
2006-12-13 11:00:00,42.03,42.17,42.01,42.17,21100.0,41.0364,41.1731,41.0169,41.1731,21100.0
2006-12-13 11:10:00,42.17,42.22,42.17,42.2,19400.0,41.1731,41.2219,41.1731,41.2024,19400.0
2006-12-13 11:20:00,42.21,42.29,42.2,42.26,18100.0,41.2121,41.2903,41.2024,41.261,18100.0
2006-12-13 11:30:00,42.27,42.27,42.1,42.12,18700.0,41.2707,41.2707,41.1047,41.1243,18700.0
2006-12-13 11:40:00,42.11,42.11,42.02,42.05,17900.0,41.1145,41.1145,41.0266,41.0559,17900.0
2006-12-13 11:50:00,42.05,42.11,42.0,42.08,17700.0,41.0559,41.1145,41.0071,41.0852,17700.0
2006-12-13 12:00:00,42.08,42.08,41.92,41.93,4600.0,41.0852,41.0852,40.929,40.9388,4600.0
2006-12-13 12:10:00,41.93,41.95,41.9,41.92,5700.0,40.9388,40.9583,40.9095,40.929,5700.0
2006-12-13 12:20:00,41.92,42.02,41.92,42.02,4500.0,40.929,41.0266,40.929,41.0266,4500.0
2006-12-13 12:30:00,42.02,42.05,42.01,42.03,4000.0,41.0266,41.0559,41.0169,41.0364,4000.0
2006-12-13 12:40:00,42.04,42.04,41.94,41.97,15900.0,41.0462,41.0462,40.9485,40.9778,15900.0
2006-12-13 12:50:00,41.97,42.01,41.91,42.01,15800.0,40.9778,41.0169,40.9192,41.0169,15800.0
2006-12-13 13:00:00,42.01,42.03,41.99,42.03,10700.0,41.0169,41.0364,40.9973,41.0364,10700.0
2006-12-13 13:10:00,42.04,42.07,42.03,42.07,8300.0,41.0462,41.0755,41.0364,41.0755,8300.0
2006-12-13 13:20:00,42.07,42.07,42.01,42.04,27200.0,41.0755,41.0755,41.0169,41.0462,27200.0
2006-12-13 13:30:00,42.04,42.04,41.94,42.0,16600.0,41.0462,41.0462,40.9485,41.0071,16600.0
2006-12-13 13:40:00,42.0,42.04,41.99,42.0,9200.0,41.0071,41.0462,40.9973,41.0071,9200.0
2006-12-13 13:50:00,42.01,42.07,42.01,42.05,4900.0,41.0169,41.0755,41.0169,41.0559,4900.0
2006-12-13 14:00:00,42.05,42.07,42.04,42.05,6600.0,41.0559,41.0755,41.0462,41.0559,6600.0
2006-12-13 14:10:00,42.05,42.06,41.96,41.98,13800.0,41.0559,41.0657,40.9681,40.9876,13800.0
2006-12-13 14:20:00,41.98,42.01,41.97,42.0,5000.0,40.9876,41.0169,40.9778,41.0071,5000.0
2006-12-13 14:30:00,41.99,42.05,41.96,42.01,9200.0,40.9973,41.0559,40.9681,41.0169,9200.0
2006-12-13 14:40:00,42.03,42.06,42.0,42.01,19000.0,41.0364,41.0657,41.0071,41.0169,19000.0
2006-12-13 14:50:00,42.0,42.03,42.0,42.01,8800.0,41.0071,41.0364,41.0071,41.0169,8800.0
2006-12-13 15:00:00,42.01,42.03,41.96,41.99,11700.0,41.0169,41.0364,40.9681,40.9973,11700.0
2006-12-13 15:10:00,42.0,42.02,41.97,42.0,12800.0,41.0071,41.0266,40.9778,41.0071,12800.0
2006-12-13 15:20:00,42.0,42.04,41.96,42.04,28700.0,41.0071,41.0462,40.9681,41.0462,28700.0
2006-12-13 15:30:00,42.06,42.11,42.0,42.06,89600.0,41.0657,41.1145,41.0071,41.0657,89600.0
2006-12-13 15:40:00,42.06,42.19,42.05,42.19,12800.0,41.0657,41.1926,41.0559,41.1926,12800.0
2006-12-13 15:50:00,42.17,42.19,42.1,42.12,31700.0,41.1731,41.1926,41.1047,41.1243,31700.0
2006-12-14 09:30:00,42.3,42.44,42.2,42.33,14300.0,41.3,41.4367,41.2024,41.3293,14300.0
2006-12-14 09:40:00,42.38,42.5,42.38,42.49,11600.0,41.3781,41.4953,41.3781,41.4855,11600.0
2006-12-14 09:50:00,42.5,42.71,42.35,42.65,21500.0,41.4953,41.7003,41.3488,41.6417,21500.0
2006-12-14 10:00:00,42.69,42.79,42.65,42.73,39300.0,41.6808,41.7784,41.6417,41.7199,39300.0
2006-12-14 10:10:00,42.75,42.92,42.75,42.88,22500.0,41.7394,41.9054,41.7394,41.8663,22500.0
2006-12-14 10:20:00,42.88,42.88,42.8,42.82,12100.0,41.8663,41.8663,41.7882,41.8077,12100.0
2006-12-14 10:30:00,42.81,42.83,42.6,42.76,27400.0,41.798,41.8175,41.5929,41.7491,27400.0
2006-12-14 10:40:00,42.75,42.88,42.7,42.75,33600.0,41.7394,41.8663,41.6906,41.7394,33600.0
2006-12-14 10:50:00,42.76,42.78,42.67,42.74,71100.0,41.7491,41.7687,41.6613,41.7296,71100.0
2006-12-14 11:00:00,42.74,42.74,42.63,42.67,12200.0,41.7296,41.7296,41.6222,41.6613,12200.0
2006-12-14 11:10:00,42.65,42.71,42.6,42.71,75100.0,41.6417,41.7003,41.5929,41.7003,75100.0
2006-12-14 11:20:00,42.69,42.73,42.56,42.56,10800.0,41.6808,41.7199,41.5539,41.5539,10800.0
2006-12-14 11:30:00,42.57,42.58,42.47,42.51,7900.0,41.5636,41.5734,41.466,41.5051,7900.0
2006-12-14 11:40:00,42.5,42.54,42.45,42.47,8100.0,41.4953,41.5343,41.4465,41.466,8100.0
2006-12-14 11:50:00,42.48,42.48,42.45,42.47,4200.0,41.4758,41.4758,41.4465,41.466,4200.0
2006-12-14 12:00:00,42.45,42.45,42.4,42.41,6000.0,41.4465,41.4465,41.3977,41.4074,6000.0
2006-12-14 12:10:00,42.41,42.41,42.36,42.38,192600.0,41.4074,41.4074,41.3586,41.3781,192600.0
2006-12-14 12:20:00,42.36,42.37,42.28,42.3,6200.0,41.3586,41.3684,41.2805,41.3,6200.0
2006-12-14 12:30:00,42.3,42.37,42.29,42.37,4800.0,41.3,41.3684,41.2903,41.3684,4800.0
2006-12-14 12:40:00,42.37,42.37,42.31,42.31,3700.0,41.3684,41.3684,41.3098,41.3098,3700.0
2006-12-14 12:50:00,42.32,42.37,42.27,42.37,7000.0,41.3195,41.3684,41.2707,41.3684,7000.0
2006-12-14 13:00:00,42.35,42.45,42.35,42.43,13200.0,41.3488,41.4465,41.3488,41.4269,13200.0
2006-12-14 13:10:00,42.41,42.43,42.34,42.36,3600.0,41.4074,41.4269,41.3391,41.3586,3600.0
2006-12-14 13:20:00,42.35,42.35,42.27,42.28,2100.0,41.3488,41.3488,41.2707,41.2805,2100.0
2006-12-14 13:30:00,42.27,42.28,42.24,42.24,6400.0,41.2707,41.2805,41.2414,41.2414,6400.0
2006-12-14 13:40:00,42.27,42.39,42.25,42.34,17100.0,41.2707,41.3879,41.2512,41.3391,17100.0
2006-12-14 13:50:00,42.34,42.34,42.31,42.31,49500.0,41.3391,41.3391,41.3098,41.3098,49500.0
2006-12-14 14:00:00,42.32,42.43,42.32,42.43,10700.0,41.3195,41.4269,41.3195,41.4269,10700.0
2006-12-14 14:10:00,42.43,42.54,42.43,42.52,17700.0,41.4269,41.5343,41.4269,41.5148,17700.0
2006-12-14 14:20:00,42.52,42.53,42.43,42.44,8900.0,41.5148,41.5246,41.4269,41.4367,8900.0
2006-12-14 14:30:00,42.45,42.52,42.45,42.48,3700.0,41.4465,41.5148,41.4465,41.4758,3700.0
2006-12-14 14:40:00,42.49,42.55,42.47,42.49,13400.0,41.4855,41.5441,41.466,41.4855,13400.0
2006-12-14 14:50:00,42.49,42.5,42.45,42.5,5700.0,41.4855,41.4953,41.4465,41.4953,5700.0
2006-12-14 15:00:00,42.5,42.51,42.43,42.51,6500.0,41.4953,41.5051,41.4269,41.5051,6500.0
2006-12-14 15:10:00,42.47,42.48,42.44,42.45,5600.0,41.466,41.4758,41.4367,41.4465,5600.0
2006-12-14 15:20:00,42.46,42.48,42.41,42.44,7300.0,41.4562,41.4758,41.4074,41.4367,7300.0
2006-12-14 15:30:00,42.42,42.48,42.36,42.44,13900.0,41.4172,41.4758,41.3586,41.4367,13900.0
2006-12-14 15:40:00,42.46,42.51,42.46,42.48,7000.0,41.4562,41.5051,41.4562,41.4758,7000.0
2006-12-14 15:50:00,42.47,42.47,42.41,42.45,13500.0,41.466,41.466,41.4074,41.4465,13500.0
2006-12-15 09:30:00,42.35,42.44,42.32,42.32,72300.0,41.3488,41.4367,41.3195,41.3195,72300.0
2006-12-15 09:40:00,42.34,42.42,42.31,42.39,5300.0,41.3391,41.4172,41.3098,41.3879,5300.0
2006-12-15 09:50:00,42.42,42.55,42.4,42.55,8600.0,41.4172,41.5441,41.3977,41.5441,8600.0
2006-12-15 10:00:00,42.56,42.56,42.44,42.54,10500.0,41.5539,41.5539,41.4367,41.5343,10500.0
2006-12-15 10:10:00,42.54,42.54,42.47,42.51,7300.0,41.5343,41.5343,41.466,41.5051,7300.0
2006-12-15 10:20:00,42.53,42.58,42.53,42.56,6800.0,41.5246,41.5734,41.5246,41.5539,6800.0
2006-12-15 10:30:00,42.57,42.6,42.5,42.6,9700.0,41.5636,41.5929,41.4953,41.5929,9700.0
2006-12-15 10:40:00,42.57,42.6,42.53,42.59,6200.0,41.5636,41.5929,41.5246,41.5832,6200.0
2006-12-15 10:50:00,42.57,42.59,42.47,42.53,12400.0,41.5636,41.5832,41.466,41.5246,12400.0
2006-12-15 11:00:00,42.5,42.55,42.47,42.55,12800.0,41.4953,41.5441,41.466,41.5441,12800.0
2006-12-15 11:10:00,42.57,42.58,42.51,42.58,51200.0,41.5636,41.5734,41.5051,41.5734,51200.0
2006-12-15 11:20:00,42.58,42.58,42.5,42.5,9000.0,41.5734,41.5734,41.4953,41.4953,9000.0
2006-12-15 11:30:00,42.51,42.57,42.48,42.54,5900.0,41.5051,41.5636,41.4758,41.5343,5900.0
2006-12-15 11:40:00,42.54,42.58,42.53,42.58,8200.0,41.5343,41.5734,41.5246,41.5734,8200.0
2006-12-15 11:50:00,42.56,42.6,42.56,42.59,33000.0,41.5539,41.5929,41.5539,41.5832,33000.0
2006-12-15 12:00:00,42.58,42.62,42.43,42.47,23000.0,41.5734,41.6125,41.4269,41.466,23000.0
2006-12-15 12:10:00,42.49,42.52,42.48,42.5,6800.0,41.4855,41.5148,41.4758,41.4953,6800.0
2006-12-15 12:20:00,42.5,42.54,42.46,42.48,6100.0,41.4953,41.5343,41.4562,41.4758,6100.0
2006-12-15 12:30:00,42.48,42.6,42.44,42.6,7200.0,41.4758,41.5929,41.4367,41.5929,7200.0
2006-12-15 12:40:00,42.6,42.6,42.52,42.59,6200.0,41.5929,41.5929,41.5148,41.5832,6200.0
2006-12-15 12:50:00,42.6,42.62,42.49,42.55,8200.0,41.5929,41.6125,41.4855,41.5441,8200.0
2006-12-15 13:00:00,42.55,42.59,42.53,42.58,7300.0,41.5441,41.5832,41.5246,41.5734,7300.0
2006-12-15 13:10:00,42.58,42.62,42.54,42.62,4400.0,41.5734,41.6125,41.5343,41.6125,4400.0
2006-12-15 13:20:00,42.62,42.65,42.6,42.6,6900.0,41.6125,41.6417,41.5929,41.5929,6900.0
2006-12-15 13:30:00,42.6,42.63,42.55,42.6,6300.0,41.5929,41.6222,41.5441,41.5929,6300.0
2006-12-15 13:40:00,42.58,42.6,42.53,42.53,8400.0,41.5734,41.5929,41.5246,41.5246,8400.0
2006-12-15 13:50:00,42.53,42.59,42.52,42.57,6900.0,41.5246,41.5832,41.5148,41.5636,6900.0
2006-12-15 14:00:00,42.59,42.64,42.59,42.64,5300.0,41.5832,41.632,41.5832,41.632,5300.0
2006-12-15 14:10:00,42.63,42.65,42.55,42.6,9200.0,41.6222,41.6417,41.5441,41.5929,9200.0
2006-12-15 14:20:00,42.62,42.68,42.62,42.65,7800.0,41.6125,41.671,41.6125,41.6417,7800.0
2006-12-15 14:30:00,42.66,42.69,42.62,42.63,10400.0,41.6515,41.6808,41.6125,41.6222,10400.0
2006-12-15 14:40:00,42.63,42.63,42.44,42.46,28300.0,41.6222,41.6222,41.4367,41.4562,28300.0
2006-12-15 14:50:00,42.46,42.46,42.37,42.39,24200.0,41.4562,41.4562,41.3684,41.3879,24200.0
2006-12-15 15:00:00,42.38,42.39,42.26,42.29,31100.0,41.3781,41.3879,41.261,41.2903,31100.0
2006-12-15 15:10:00,42.29,42.29,42.21,42.25,29900.0,41.2903,41.2903,41.2121,41.2512,29900.0
2006-12-15 15:20:00,42.24,42.26,42.07,42.07,51200.0,41.2414,41.261,41.0755,41.0755,51200.0
2006-12-15 15:30:00,42.08,42.16,41.98,41.98,65300.0,41.0852,41.1633,40.9876,40.9876,65300.0
2006-12-15 15:40:00,41.99,41.99,41.91,41.91,46300.0,40.9973,40.9973,40.9192,40.9192,46300.0
2006-12-15 15:50:00,41.91,41.94,41.86,41.91,81100.0,40.9192,40.9485,40.8704,40.9192,81100.0
2006-12-18 09:30:00,42.08,42.08,41.72,41.83,18200.0,41.0852,41.0852,40.7337,40.8411,18200.0
2006-12-18 09:40:00,41.85,41.98,41.81,41.92,4700.0,40.8607,40.9876,40.8216,40.929,4700.0
2006-12-18 09:50:00,41.93,41.95,41.9,41.95,140300.0,40.9388,40.9583,40.9095,40.9583,140300.0
2006-12-18 10:00:00,41.95,41.98,41.9,41.92,7700.0,40.9583,40.9876,40.9095,40.929,7700.0
2006-12-18 10:10:00,41.94,42.0,41.92,42.0,37000.0,40.9485,41.0071,40.929,41.0071,37000.0
2006-12-18 10:20:00,42.0,42.0,41.9,41.96,53500.0,41.0071,41.0071,40.9095,40.9681,53500.0
2006-12-18 10:30:00,41.96,41.99,41.93,41.97,35500.0,40.9681,40.9973,40.9388,40.9778,35500.0
2006-12-18 10:40:00,41.98,41.99,41.93,41.99,4200.0,40.9876,40.9973,40.9388,40.9973,4200.0
2006-12-18 10:50:00,41.99,41.99,41.96,41.98,5100.0,40.9973,40.9973,40.9681,40.9876,5100.0
2006-12-18 11:00:00,41.99,41.99,41.91,41.95,27200.0,40.9973,40.9973,40.9192,40.9583,27200.0
2006-12-18 11:10:00,41.96,41.96,41.92,41.94,40200.0,40.9681,40.9681,40.929,40.9485,40200.0
2006-12-18 11:20:00,41.95,41.99,41.95,41.95,9000.0,40.9583,40.9973,40.9583,40.9583,9000.0
2006-12-18 11:30:00,41.96,41.98,41.92,41.95,72300.0,40.9681,40.9876,40.929,40.9583,72300.0
2006-12-18 11:40:00,41.95,41.96,41.93,41.94,14000.0,40.9583,40.9681,40.9388,40.9485,14000.0
2006-12-18 11:50:00,41.94,41.98,41.93,41.93,7900.0,40.9485,40.9876,40.9388,40.9388,7900.0
2006-12-18 12:00:00,41.93,41.93,41.78,41.78,42900.0,40.9388,40.9388,40.7923,40.7923,42900.0
2006-12-18 12:10:00,41.8,41.81,41.73,41.74,11700.0,40.8118,40.8216,40.7435,40.7533,11700.0
2006-12-18 12:20:00,41.74,41.81,41.74,41.81,6500.0,40.7533,40.8216,40.7533,40.8216,6500.0
2006-12-18 12:30:00,41.82,41.85,41.75,41.85,24800.0,40.8314,40.8607,40.763,40.8607,24800.0
2006-12-18 12:40:00,41.86,41.89,41.82,41.85,16100.0,40.8704,40.8997,40.8314,40.8607,16100.0
2006-12-18 12:50:00,41.87,41.87,41.8,41.83,7300.0,40.8802,40.8802,40.8118,40.8411,7300.0
2006-12-18 13:00:00,41.83,41.85,41.78,41.85,16200.0,40.8411,40.8607,40.7923,40.8607,16200.0
2006-12-18 13:10:00,41.85,41.88,41.85,41.85,2100.0,40.8607,40.8899,40.8607,40.8607,2100.0
2006-12-18 13:20:00,41.85,41.87,41.81,41.81,3700.0,40.8607,40.8802,40.8216,40.8216,3700.0
2006-12-18 13:30:00,41.79,41.79,41.72,41.73,1800.0,40.8021,40.8021,40.7337,40.7435,1800.0
2006-12-18 13:40:00,41.74,41.88,41.74,41.88,8200.0,40.7533,40.8899,40.7533,40.8899,8200.0
2006-12-18 13:50:00,41.88,41.91,41.84,41.91,5400.0,40.8899,40.9192,40.8509,40.9192,5400.0
2006-12-18 14:00:00,41.88,41.92,41.88,41.9,7300.0,40.8899,40.929,40.8899,40.9095,7300.0
2006-12-18 14:10:00,41.91,41.95,41.91,41.93,6500.0,40.9192,40.9583,40.9192,40.9388,6500.0
2006-12-18 14:20:00,41.95,41.99,41.84,41.9,26200.0,40.9583,40.9973,40.8509,40.9095,26200.0
2006-12-18 14:30:00,41.89,41.94,41.89,41.92,16000.0,40.8997,40.9485,40.8997,40.929,16000.0
2006-12-18 14:40:00,41.92,41.92,41.84,41.84,11300.0,40.929,40.929,40.8509,40.8509,11300.0
2006-12-18 14:50:00,41.84,41.85,41.8,41.84,15900.0,40.8509,40.8607,40.8118,40.8509,15900.0
2006-12-18 15:00:00,41.83,41.84,41.81,41.82,17000.0,40.8411,40.8509,40.8216,40.8314,17000.0
2006-12-18 15:10:00,41.82,41.86,41.81,41.81,13200.0,40.8314,40.8704,40.8216,40.8216,13200.0
2006-12-18 15:20:00,41.81,41.86,41.8,41.84,13700.0,40.8216,40.8704,40.8118,40.8509,13700.0
2006-12-18 15:30:00,41.84,41.89,41.75,41.75,28500.0,40.8509,40.8997,40.763,40.763,28500.0
2006-12-18 15:40:00,41.73,41.8,41.73,41.78,11000.0,40.7435,40.8118,40.7435,40.7923,11000.0
2006-12-18 15:50:00,41.78,41.78,41.72,41.77,23400.0,40.7923,40.7923,40.7337,40.7825,23400.0
2006-12-19 09:30:00,41.21,41.26,41.05,41.26,30500.0,40.2358,40.2846,40.0796,40.2846,30500.0
2006-12-19 09:40:00,41.27,41.29,41.25,41.27,7900.0,40.2944,40.3139,40.2748,40.2944,7900.0
2006-12-19 09:50:00,41.26,41.36,41.26,41.26,12600.0,40.2846,40.3822,40.2846,40.2846,12600.0
2006-12-19 10:00:00,41.26,41.38,41.26,41.37,4200.0,40.2846,40.4018,40.2846,40.392,4200.0
2006-12-19 10:10:00,41.36,41.43,41.32,41.32,8600.0,40.3822,40.4506,40.3432,40.3432,8600.0
2006-12-19 10:20:00,41.34,41.35,41.22,41.26,8900.0,40.3627,40.3725,40.2456,40.2846,8900.0
2006-12-19 10:30:00,41.26,41.27,41.22,41.23,5900.0,40.2846,40.2944,40.2456,40.2553,5900.0
2006-12-19 10:40:00,41.22,41.23,41.16,41.19,12800.0,40.2456,40.2553,40.187,40.2163,12800.0
2006-12-19 10:50:00,41.21,41.3,41.15,41.28,21500.0,40.2358,40.3237,40.1772,40.3041,21500.0
2006-12-19 11:00:00,41.27,41.28,41.2,41.28,13900.0,40.2944,40.3041,40.226,40.3041,13900.0
2006-12-19 11:10:00,41.28,41.29,41.23,41.23,7300.0,40.3041,40.3139,40.2553,40.2553,7300.0
2006-12-19 11:20:00,41.24,41.27,41.24,41.25,6400.0,40.2651,40.2944,40.2651,40.2748,6400.0
2006-12-19 11:30:00,41.26,41.26,41.24,41.24,5800.0,40.2846,40.2846,40.2651,40.2651,5800.0
2006-12-19 11:40:00,41.25,41.27,41.24,41.27,3100.0,40.2748,40.2944,40.2651,40.2944,3100.0
2006-12-19 11:50:00,41.27,41.27,41.23,41.25,4000.0,40.2944,40.2944,40.2553,40.2748,4000.0
2006-12-19 12:00:00,41.24,41.28,41.22,41.25,13400.0,40.2651,40.3041,40.2456,40.2748,13400.0
2006-12-19 12:10:00,41.23,41.28,41.14,41.2,13400.0,40.2553,40.3041,40.1674,40.226,13400.0
2006-12-19 12:20:00,41.2,41.26,41.16,41.24,6800.0,40.226,40.2846,40.187,40.2651,6800.0
2006-12-19 12:30:00,41.27,41.33,41.27,41.3,2600.0,40.2944,40.353,40.2944,40.3237,2600.0
2006-12-19 12:40:00,41.28,41.39,41.26,41.38,4800.0,40.3041,40.4115,40.2846,40.4018,4800.0
2006-12-19 12:50:00,41.39,41.39,41.25,41.25,5800.0,40.4115,40.4115,40.2748,40.2748,5800.0
2006-12-19 13:00:00,41.25,41.27,41.17,41.24,16000.0,40.2748,40.2944,40.1967,40.2651,16000.0
2006-12-19 13:10:00,41.24,41.3,41.24,41.24,1500.0,40.2651,40.3237,40.2651,40.2651,1500.0
2006-12-19 13:20:00,41.27,41.27,41.2,41.2,2100.0,40.2944,40.2944,40.226,40.226,2100.0
2006-12-19 13:30:00,41.22,41.23,41.18,41.2,5300.0,40.2456,40.2553,40.2065,40.226,5300.0
2006-12-19 13:40:00,41.21,41.26,41.2,41.25,2300.0,40.2358,40.2846,40.226,40.2748,2300.0
2006-12-19 13:50:00,41.23,41.25,41.22,41.23,2400.0,40.2553,40.2748,40.2456,40.2553,2400.0
2006-12-19 14:00:00,41.24,41.38,41.24,41.33,5100.0,40.2651,40.4018,40.2651,40.353,5100.0
2006-12-19 14:10:00,41.32,41.4,41.32,41.34,4200.0,40.3432,40.4213,40.3432,40.3627,4200.0
2006-12-19 14:20:00,41.35,41.35,41.27,41.32,4500.0,40.3725,40.3725,40.2944,40.3432,4500.0
2006-12-19 14:30:00,41.3,41.39,41.3,41.36,5700.0,40.3237,40.4115,40.3237,40.3822,5700.0
2006-12-19 14:40:00,41.37,41.38,41.31,41.32,7400.0,40.392,40.4018,40.3334,40.3432,7400.0
2006-12-19 14:50:00,41.32,41.44,41.32,41.38,6500.0,40.3432,40.4604,40.3432,40.4018,6500.0
2006-12-19 15:00:00,41.38,41.43,41.32,41.43,9800.0,40.4018,40.4506,40.3432,40.4506,9800.0
2006-12-19 15:10:00,41.43,41.5,41.4,41.4,7300.0,40.4506,40.5189,40.4213,40.4213,7300.0
2006-12-19 15:20:00,41.41,41.44,41.33,41.39,7400.0,40.4311,40.4604,40.353,40.4115,7400.0
2006-12-19 15:30:00,41.39,41.41,41.36,41.37,9800.0,40.4115,40.4311,40.3822,40.392,9800.0
2006-12-19 15:40:00,41.37,41.39,41.36,41.38,13900.0,40.392,40.4115,40.3822,40.4018,13900.0
2006-12-19 15:50:00,41.38,41.39,41.29,41.3,25800.0,40.4018,40.4115,40.3139,40.3237,25800.0
2006-12-20 09:30:00,41.32,41.48,41.32,41.38,2600.0,40.3432,40.4994,40.3432,40.4018,2600.0
2006-12-20 09:40:00,41.35,41.49,41.3,41.37,3000.0,40.3725,40.5092,40.3237,40.392,3000.0
2006-12-20 09:50:00,41.34,41.51,41.34,41.51,2200.0,40.3627,40.5287,40.3627,40.5287,2200.0
2006-12-20 10:00:00,41.55,41.65,41.55,41.63,5900.0,40.5677,40.6654,40.5677,40.6459,5900.0
2006-12-20 10:10:00,41.63,41.75,41.63,41.69,10600.0,40.6459,40.763,40.6459,40.7044,10600.0
2006-12-20 10:20:00,41.69,41.69,41.65,41.66,4500.0,40.7044,40.7044,40.6654,40.6751,4500.0
2006-12-20 10:30:00,41.67,41.76,41.67,41.76,4900.0,40.6849,40.7728,40.6849,40.7728,4900.0
2006-12-20 10:40:00,41.77,41.82,41.76,41.76,4000.0,40.7825,40.8314,40.7728,40.7728,4000.0
2006-12-20 10:50:00,41.76,41.77,41.75,41.77,4800.0,40.7728,40.7825,40.763,40.7825,4800.0
2006-12-20 11:00:00,41.77,41.81,41.77,41.8,4800.0,40.7825,40.8216,40.7825,40.8118,4800.0
2006-12-20 11:10:00,41.78,41.79,41.65,41.65,6100.0,40.7923,40.8021,40.6654,40.6654,6100.0
2006-12-20 11:20:00,41.66,41.7,41.66,41.68,2200.0,40.6751,40.7142,40.6751,40.6947,2200.0
2006-12-20 11:30:00,41.68,41.74,41.66,41.66,3900.0,40.6947,40.7533,40.6751,40.6751,3900.0
2006-12-20 11:40:00,41.65,41.65,41.6,41.62,1900.0,40.6654,40.6654,40.6166,40.6361,1900.0
2006-12-20 11:50:00,41.62,41.63,41.58,41.58,2900.0,40.6361,40.6459,40.597,40.597,2900.0
2006-12-20 12:00:00,41.59,41.6,41.55,41.59,3000.0,40.6068,40.6166,40.5677,40.6068,3000.0
2006-12-20 12:10:00,41.58,41.62,41.58,41.61,2500.0,40.597,40.6361,40.597,40.6263,2500.0
2006-12-20 12:20:00,41.63,41.66,41.63,41.66,2800.0,40.6459,40.6751,40.6459,40.6751,2800.0
2006-12-20 12:30:00,41.65,41.67,41.61,41.65,7600.0,40.6654,40.6849,40.6263,40.6654,7600.0
2006-12-20 12:40:00,41.64,41.69,41.61,41.69,4200.0,40.6556,40.7044,40.6263,40.7044,4200.0
2006-12-20 12:50:00,41.72,41.72,41.68,41.68,4000.0,40.7337,40.7337,40.6947,40.6947,4000.0
2006-12-20 13:00:00,41.68,41.73,41.68,41.72,5300.0,40.6947,40.7435,40.6947,40.7337,5300.0
2006-12-20 13:10:00,41.7,41.72,41.62,41.64,3600.0,40.7142,40.7337,40.6361,40.6556,3600.0
2006-12-20 13:20:00,41.65,41.65,41.59,41.59,3800.0,40.6654,40.6654,40.6068,40.6068,3800.0
2006-12-20 13:30:00,41.6,41.6,41.49,41.53,6200.0,40.6166,40.6166,40.5092,40.5482,6200.0
2006-12-20 13:40:00,41.54,41.59,41.53,41.57,3500.0,40.558,40.6068,40.5482,40.5873,3500.0
2006-12-20 13:50:00,41.58,41.61,41.58,41.61,1600.0,40.597,40.6263,40.597,40.6263,1600.0
2006-12-20 14:00:00,41.6,41.64,41.6,41.62,2500.0,40.6166,40.6556,40.6166,40.6361,2500.0
2006-12-20 14:10:00,41.61,41.65,41.61,41.64,2600.0,40.6263,40.6654,40.6263,40.6556,2600.0
2006-12-20 14:20:00,41.62,41.73,41.62,41.7,8000.0,40.6361,40.7435,40.6361,40.7142,8000.0
2006-12-20 14:30:00,41.68,41.74,41.68,41.69,7300.0,40.6947,40.7533,40.6947,40.7044,7300.0
2006-12-20 14:40:00,41.7,41.71,41.66,41.67,3700.0,40.7142,40.724,40.6751,40.6849,3700.0
2006-12-20 14:50:00,41.67,41.72,41.67,41.69,5000.0,40.6849,40.7337,40.6849,40.7044,5000.0
2006-12-20 15:00:00,41.68,41.7,41.65,41.69,4200.0,40.6947,40.7142,40.6654,40.7044,4200.0
2006-12-20 15:10:00,41.7,41.71,41.67,41.69,6000.0,40.7142,40.724,40.6849,40.7044,6000.0
2006-12-20 15:20:00,41.69,41.69,41.63,41.64,9100.0,40.7044,40.7044,40.6459,40.6556,9100.0
2006-12-20 15:30:00,41.65,41.68,41.64,41.68,4900.0,40.6654,40.6947,40.6556,40.6947,4900.0
2006-12-20 15:40:00,41.69,41.69,41.62,41.62,9200.0,40.7044,40.7044,40.6361,40.6361,9200.0
2006-12-20 15:50:00,41.63,41.65,41.6,41.65,15900.0,40.6459,40.6654,40.6166,40.6654,15900.0
2006-12-21 09:30:00,41.6,41.67,41.35,41.46,9900.0,40.6166,40.6849,40.3725,40.4799,9900.0
2006-12-21 09:40:00,41.41,41.52,41.2,41.49,13100.0,40.4311,40.5385,40.226,40.5092,13100.0
2006-12-21 09:50:00,41.53,41.56,41.49,41.52,1800.0,40.5482,40.5775,40.5092,40.5385,1800.0
2006-12-21 10:00:00,41.54,41.57,41.54,41.57,3100.0,40.558,40.5873,40.558,40.5873,3100.0
2006-12-21 10:10:00,41.57,41.68,41.57,41.68,2800.0,40.5873,40.6947,40.5873,40.6947,2800.0
2006-12-21 10:20:00,41.67,41.74,41.67,41.71,4000.0,40.6849,40.7533,40.6849,40.724,4000.0
2006-12-21 10:30:00,41.75,41.75,41.73,41.74,2200.0,40.763,40.763,40.7435,40.7533,2200.0
2006-12-21 10:40:00,41.73,41.76,41.65,41.65,25100.0,40.7435,40.7728,40.6654,40.6654,25100.0
2006-12-21 10:50:00,41.65,41.65,41.56,41.6,1700.0,40.6654,40.6654,40.5775,40.6166,1700.0
2006-12-21 11:00:00,41.62,41.63,41.58,41.63,4600.0,40.6361,40.6459,40.597,40.6459,4600.0
2006-12-21 11:10:00,41.6,41.64,41.6,41.64,3500.0,40.6166,40.6556,40.6166,40.6556,3500.0
2006-12-21 11:20:00,41.65,41.7,41.62,41.63,3600.0,40.6654,40.7142,40.6361,40.6459,3600.0
2006-12-21 11:30:00,41.64,41.64,41.59,41.6,3100.0,40.6556,40.6556,40.6068,40.6166,3100.0
2006-12-21 11:40:00,41.6,41.65,41.6,41.65,2800.0,40.6166,40.6654,40.6166,40.6654,2800.0
2006-12-21 11:50:00,41.64,41.65,41.61,41.63,3100.0,40.6556,40.6654,40.6263,40.6459,3100.0
2006-12-21 12:00:00,41.63,41.69,41.59,41.62,23700.0,40.6459,40.7044,40.6068,40.6361,23700.0
2006-12-21 12:10:00,41.64,41.68,41.58,41.61,5500.0,40.6556,40.6947,40.597,40.6263,5500.0
2006-12-21 12:20:00,41.6,41.61,41.52,41.54,3900.0,40.6166,40.6263,40.5385,40.558,3900.0
2006-12-21 12:30:00,41.54,41.55,41.4,41.43,11000.0,40.558,40.5677,40.4213,40.4506,11000.0
2006-12-21 12:40:00,41.41,41.42,41.32,41.33,10400.0,40.4311,40.4408,40.3432,40.353,10400.0
2006-12-21 12:50:00,41.33,41.57,41.33,41.49,16600.0,40.353,40.5873,40.353,40.5092,16600.0
2006-12-21 13:00:00,41.43,41.45,41.24,41.24,6300.0,40.4506,40.4701,40.2651,40.2651,6300.0
2006-12-21 13:10:00,41.27,41.27,41.16,41.18,5500.0,40.2944,40.2944,40.187,40.2065,5500.0
2006-12-21 13:20:00,41.19,41.24,41.12,41.24,6100.0,40.2163,40.2651,40.1479,40.2651,6100.0
2006-12-21 13:30:00,41.24,41.42,41.21,41.42,19300.0,40.2651,40.4408,40.2358,40.4408,19300.0
2006-12-21 13:40:00,41.41,41.44,41.39,41.4,12100.0,40.4311,40.4604,40.4115,40.4213,12100.0
2006-12-21 13:50:00,41.4,41.43,41.39,41.42,6800.0,40.4213,40.4506,40.4115,40.4408,6800.0
2006-12-21 14:00:00,41.41,41.43,41.35,41.4,9900.0,40.4311,40.4506,40.3725,40.4213,9900.0
2006-12-21 14:10:00,41.39,41.41,41.37,41.38,9700.0,40.4115,40.4311,40.392,40.4018,9700.0
2006-12-21 14:20:00,41.37,41.48,41.34,41.44,17600.0,40.392,40.4994,40.3627,40.4604,17600.0
2006-12-21 14:30:00,41.45,41.46,41.4,41.42,3600.0,40.4701,40.4799,40.4213,40.4408,3600.0
2006-12-21 14:40:00,41.4,41.41,41.31,41.31,4500.0,40.4213,40.4311,40.3334,40.3334,4500.0
2006-12-21 14:50:00,41.32,41.34,41.26,41.33,5700.0,40.3432,40.3627,40.2846,40.353,5700.0
2006-12-21 15:00:00,41.35,41.39,41.24,41.24,7400.0,40.3725,40.4115,40.2651,40.2651,7400.0
2006-12-21 15:10:00,41.26,41.35,41.24,41.33,5400.0,40.2846,40.3725,40.2651,40.353,5400.0
2006-12-21 15:20:00,41.33,41.41,41.33,41.39,4500.0,40.353,40.4311,40.353,40.4115,4500.0
2006-12-21 15:30:00,41.38,41.43,41.37,41.38,4700.0,40.4018,40.4506,40.392,40.4018,4700.0
2006-12-21 15:40:00,41.32,41.33,41.23,41.29,13000.0,40.3432,40.353,40.2553,40.3139,13000.0
2006-12-21 15:50:00,41.29,41.33,41.26,41.3,16600.0,40.3139,40.353,40.2846,40.3237,16600.0
2006-12-22 09:30:00,41.2,41.2,40.83,41.04,10800.0,40.226,40.226,39.8648,40.0698,10800.0
2006-12-22 09:40:00,41.0,41.16,40.99,41.09,5600.0,40.0308,40.187,40.021,40.1186,5600.0
2006-12-22 09:50:00,41.15,41.23,41.14,41.22,2200.0,40.1772,40.2553,40.1674,40.2456,2200.0
2006-12-22 10:00:00,41.23,41.31,41.15,41.29,3300.0,40.2553,40.3334,40.1772,40.3139,3300.0
2006-12-22 10:10:00,41.25,41.32,41.25,41.28,1500.0,40.2748,40.3432,40.2748,40.3041,1500.0
2006-12-22 10:20:00,41.26,41.3,41.21,41.3,7300.0,40.2846,40.3237,40.2358,40.3237,7300.0
2006-12-22 10:30:00,41.3,41.3,41.19,41.21,7400.0,40.3237,40.3237,40.2163,40.2358,7400.0
2006-12-22 10:40:00,41.22,41.22,41.15,41.16,3900.0,40.2456,40.2456,40.1772,40.187,3900.0
2006-12-22 10:50:00,41.17,41.18,41.15,41.16,2100.0,40.1967,40.2065,40.1772,40.187,2100.0
2006-12-22 11:00:00,41.15,41.18,41.12,41.13,6100.0,40.1772,40.2065,40.1479,40.1577,6100.0
2006-12-22 11:10:00,41.13,41.13,41.04,41.05,7700.0,40.1577,40.1577,40.0698,40.0796,7700.0
2006-12-22 11:20:00,41.05,41.05,41.02,41.03,6000.0,40.0796,40.0796,40.0503,40.06,6000.0
2006-12-22 11:30:00,41.04,41.1,41.04,41.09,4800.0,40.0698,40.1284,40.0698,40.1186,4800.0
2006-12-22 11:40:00,41.09,41.09,40.96,40.97,7700.0,40.1186,40.1186,39.9917,40.0015,7700.0
2006-12-22 11:50:00,40.97,41.03,40.97,41.02,4100.0,40.0015,40.06,40.0015,40.0503,4100.0
2006-12-22 12:00:00,41.0,41.0,40.93,40.95,6900.0,40.0308,40.0308,39.9624,39.9819,6900.0
2006-12-22 12:10:00,40.96,41.01,40.95,41.01,9400.0,39.9917,40.0405,39.9819,40.0405,9400.0
2006-12-22 12:20:00,41.02,41.05,41.02,41.05,3500.0,40.0503,40.0796,40.0503,40.0796,3500.0
2006-12-22 12:30:00,41.05,41.11,41.04,41.11,6500.0,40.0796,40.1382,40.0698,40.1382,6500.0
2006-12-22 12:40:00,41.1,41.11,41.1,41.1,1200.0,40.1284,40.1382,40.1284,40.1284,1200.0
2006-12-22 12:50:00,41.1,41.1,41.01,41.01,6300.0,40.1284,40.1284,40.0405,40.0405,6300.0
2006-12-22 13:00:00,41.01,41.04,41.01,41.04,3200.0,40.0405,40.0698,40.0405,40.0698,3200.0
2006-12-22 13:10:00,41.05,41.09,41.05,41.09,4700.0,40.0796,40.1186,40.0796,40.1186,4700.0
2006-12-22 13:20:00,41.09,41.09,41.06,41.06,2400.0,40.1186,40.1186,40.0893,40.0893,2400.0
2006-12-22 13:30:00,41.05,41.05,41.02,41.03,5700.0,40.0796,40.0796,40.0503,40.06,5700.0
2006-12-22 13:40:00,41.03,41.03,41.0,41.03,7900.0,40.06,40.06,40.0308,40.06,7900.0
2006-12-22 13:50:00,41.04,41.05,41.03,41.04,3100.0,40.0698,40.0796,40.06,40.0698,3100.0
2006-12-22 14:00:00,41.04,41.04,40.97,41.0,6100.0,40.0698,40.0698,40.0015,40.0308,6100.0
2006-12-22 14:10:00,41.01,41.02,41.0,41.0,2200.0,40.0405,40.0503,40.0308,40.0308,2200.0
2006-12-22 14:20:00,41.0,41.02,40.96,40.96,3700.0,40.0308,40.0503,39.9917,39.9917,3700.0
2006-12-22 14:30:00,40.93,40.93,40.9,40.93,4600.0,39.9624,39.9624,39.9331,39.9624,4600.0
2006-12-22 14:40:00,40.92,40.95,40.88,40.93,6500.0,39.9526,39.9819,39.9136,39.9624,6500.0
2006-12-22 14:50:00,40.93,41.03,40.93,41.0,7000.0,39.9624,40.06,39.9624,40.0308,7000.0
2006-12-22 15:00:00,40.99,41.05,40.99,41.05,2300.0,40.021,40.0796,40.021,40.0796,2300.0
2006-12-22 15:10:00,41.06,41.1,41.06,41.1,5200.0,40.0893,40.1284,40.0893,40.1284,5200.0
2006-12-22 15:20:00,41.12,41.12,41.09,41.1,11000.0,40.1479,40.1479,40.1186,40.1284,11000.0
2006-12-22 15:30:00,41.11,41.13,41.01,41.03,9300.0,40.1382,40.1577,40.0405,40.06,9300.0
2006-12-22 15:40:00,41.01,41.01,40.9,40.95,11500.0,40.0405,40.0405,39.9331,39.9819,11500.0
2006-12-22 15:50:00,40.97,41.0,40.95,40.96,9900.0,40.0015,40.0308,39.9819,39.9917,9900.0
2006-12-26 09:30:00,40.96,40.99,40.91,40.93,2400.0,39.9917,40.021,39.9429,39.9624,2400.0
2006-12-26 09:40:00,40.96,40.97,40.78,40.93,4900.0,39.9917,40.0015,39.816,39.9624,4900.0
2006-12-26 09:50:00,40.98,41.18,40.98,41.14,4200.0,40.0112,40.2065,40.0112,40.1674,4200.0
2006-12-26 10:00:00,41.13,41.16,41.08,41.09,4000.0,40.1577,40.187,40.1089,40.1186,4000.0
2006-12-26 10:10:00,41.09,41.17,41.09,41.11,2200.0,40.1186,40.1967,40.1186,40.1382,2200.0
2006-12-26 10:20:00,41.11,41.18,41.11,41.16,2000.0,40.1382,40.2065,40.1382,40.187,2000.0
2006-12-26 10:30:00,41.15,41.16,41.11,41.11,6300.0,40.1772,40.187,40.1382,40.1382,6300.0
2006-12-26 10:40:00,41.15,41.18,41.1,41.18,6600.0,40.1772,40.2065,40.1284,40.2065,6600.0
2006-12-26 10:50:00,41.19,41.23,41.18,41.23,3100.0,40.2163,40.2553,40.2065,40.2553,3100.0
2006-12-26 11:00:00,41.2,41.28,41.2,41.28,2800.0,40.226,40.3041,40.226,40.3041,2800.0
2006-12-26 11:10:00,41.31,41.33,41.31,41.31,2200.0,40.3334,40.353,40.3334,40.3334,2200.0
2006-12-26 11:20:00,41.33,41.38,41.33,41.38,2600.0,40.353,40.4018,40.353,40.4018,2600.0
2006-12-26 11:30:00,41.38,41.39,41.38,41.39,2000.0,40.4018,40.4115,40.4018,40.4115,2000.0
2006-12-26 11:40:00,41.42,41.42,41.38,41.39,1800.0,40.4408,40.4408,40.4018,40.4115,1800.0
2006-12-26 11:50:00,41.38,41.41,41.38,41.4,800.0,40.4018,40.4311,40.4018,40.4213,800.0
2006-12-26 12:00:00,41.39,41.41,41.38,41.38,2500.0,40.4115,40.4311,40.4018,40.4018,2500.0
2006-12-26 12:10:00,41.39,41.39,41.31,41.33,2600.0,40.4115,40.4115,40.3334,40.353,2600.0
2006-12-26 12:20:00,41.32,41.32,41.27,41.27,1900.0,40.3432,40.3432,40.2944,40.2944,1900.0
2006-12-26 12:30:00,41.25,41.27,41.25,41.25,1300.0,40.2748,40.2944,40.2748,40.2748,1300.0
2006-12-26 12:40:00,41.25,41.25,41.23,41.23,1400.0,40.2748,40.2748,40.2553,40.2553,1400.0
2006-12-26 12:50:00,41.23,41.25,41.23,41.25,1000.0,40.2553,40.2748,40.2553,40.2748,1000.0
2006-12-26 13:00:00,41.25,41.26,41.25,41.25,1700.0,40.2748,40.2846,40.2748,40.2748,1700.0
2006-12-26 13:10:00,41.26,41.26,41.19,41.24,15600.0,40.2846,40.2846,40.2163,40.2651,15600.0
2006-12-26 13:20:00,41.25,41.26,41.24,41.24,900.0,40.2748,40.2846,40.2651,40.2651,900.0
2006-12-26 13:30:00,41.24,41.25,41.23,41.23,800.0,40.2651,40.2748,40.2553,40.2553,800.0
2006-12-26 13:40:00,41.23,41.28,41.23,41.28,1500.0,40.2553,40.3041,40.2553,40.3041,1500.0
2006-12-26 13:50:00,41.29,41.29,41.27,41.27,400.0,40.3139,40.3139,40.2944,40.2944,400.0
2006-12-26 14:00:00,41.27,41.28,41.26,41.28,2100.0,40.2944,40.3041,40.2846,40.3041,2100.0
2006-12-26 14:10:00,41.3,41.37,41.3,41.35,2800.0,40.3237,40.392,40.3237,40.3725,2800.0
2006-12-26 14:20:00,41.35,41.36,41.34,41.34,2100.0,40.3725,40.3822,40.3627,40.3627,2100.0
2006-12-26 14:30:00,41.35,41.35,41.33,41.33,2400.0,40.3725,40.3725,40.353,40.353,2400.0
2006-12-26 14:40:00,41.35,41.36,41.33,41.34,1400.0,40.3725,40.3822,40.353,40.3627,1400.0
2006-12-26 14:50:00,41.34,41.35,41.25,41.25,3900.0,40.3627,40.3725,40.2748,40.2748,3900.0
2006-12-26 15:00:00,41.22,41.27,41.2,41.26,4100.0,40.2456,40.2944,40.226,40.2846,4100.0
2006-12-26 15:10:00,41.26,41.27,41.25,41.25,2100.0,40.2846,40.2944,40.2748,40.2748,2100.0
2006-12-26 15:20:00,41.26,41.31,41.26,41.28,2400.0,40.2846,40.3334,40.2846,40.3041,2400.0
2006-12-26 15:30:00,41.29,41.31,41.27,41.3,6200.0,40.3139,40.3334,40.2944,40.3237,6200.0
2006-12-26 15:40:00,41.31,41.36,41.24,41.35,9500.0,40.3334,40.3822,40.2651,40.3725,9500.0
2006-12-26 15:50:00,41.36,41.38,41.22,41.27,10600.0,40.3822,40.4018,40.2456,40.2944,10600.0
2006-12-27 09:30:00,41.27,41.3,41.25,41.3,6500.0,40.2944,40.3237,40.2748,40.3237,6500.0
2006-12-27 09:40:00,41.3,41.38,41.26,41.36,3600.0,40.3237,40.4018,40.2846,40.3822,3600.0
2006-12-27 09:50:00,41.36,41.39,41.2,41.25,5100.0,40.3822,40.4115,40.226,40.2748,5100.0
2006-12-27 10:00:00,41.27,41.4,41.23,41.38,2200.0,40.2944,40.4213,40.2553,40.4018,2200.0
2006-12-27 10:10:00,41.36,41.36,41.26,41.31,2800.0,40.3822,40.3822,40.2846,40.3334,2800.0
2006-12-27 10:20:00,41.31,41.36,41.3,41.36,3700.0,40.3334,40.3822,40.3237,40.3822,3700.0
2006-12-27 10:30:00,41.33,41.33,41.17,41.18,6500.0,40.353,40.353,40.1967,40.2065,6500.0
2006-12-27 10:40:00,41.18,41.2,41.13,41.14,4200.0,40.2065,40.226,40.1577,40.1674,4200.0
2006-12-27 10:50:00,41.15,41.17,41.13,41.17,3500.0,40.1772,40.1967,40.1577,40.1967,3500.0
2006-12-27 11:00:00,41.18,41.23,41.17,41.23,3300.0,40.2065,40.2553,40.1967,40.2553,3300.0
2006-12-27 11:10:00,41.23,41.23,41.14,41.14,3500.0,40.2553,40.2553,40.1674,40.1674,3500.0
2006-12-27 11:20:00,41.14,41.15,41.13,41.14,2100.0,40.1674,40.1772,40.1577,40.1674,2100.0
2006-12-27 11:30:00,41.14,41.15,41.11,41.13,3900.0,40.1674,40.1772,40.1382,40.1577,3900.0
2006-12-27 11:40:00,41.14,41.17,41.11,41.16,3800.0,40.1674,40.1967,40.1382,40.187,3800.0
2006-12-27 11:50:00,41.14,41.16,41.1,41.12,3700.0,40.1674,40.187,40.1284,40.1479,3700.0
2006-12-27 12:00:00,41.11,41.11,41.1,41.1,1400.0,40.1382,40.1382,40.1284,40.1284,1400.0
2006-12-27 12:10:00,41.11,41.13,41.1,41.13,39900.0,40.1382,40.1577,40.1284,40.1577,39900.0
2006-12-27 12:20:00,41.12,41.12,41.1,41.1,3100.0,40.1479,40.1479,40.1284,40.1284,3100.0
2006-12-27 12:30:00,41.11,41.13,41.11,41.12,1100.0,40.1382,40.1577,40.1382,40.1479,1100.0
2006-12-27 12:40:00,41.13,41.13,41.12,41.12,2200.0,40.1577,40.1577,40.1479,40.1479,2200.0
2006-12-27 12:50:00,41.12,41.12,41.11,41.11,1800.0,40.1479,40.1479,40.1382,40.1382,1800.0
2006-12-27 13:00:00,41.11,41.11,41.11,41.11,1400.0,40.1382,40.1382,40.1382,40.1382,1400.0
2006-12-27 13:10:00,41.12,41.12,41.1,41.1,1600.0,40.1479,40.1479,40.1284,40.1284,1600.0
2006-12-27 13:20:00,41.1,41.11,41.07,41.07,1300.0,40.1284,40.1382,40.0991,40.0991,1300.0
2006-12-27 13:30:00,41.07,41.1,41.07,41.1,2000.0,40.0991,40.1284,40.0991,40.1284,2000.0
2006-12-27 13:40:00,41.1,41.11,41.07,41.07,2400.0,40.1284,40.1382,40.0991,40.0991,2400.0
2006-12-27 13:50:00,41.08,41.09,41.06,41.08,3400.0,40.1089,40.1186,40.0893,40.1089,3400.0
2006-12-27 14:00:00,41.1,41.13,41.1,41.12,3000.0,40.1284,40.1577,40.1284,40.1479,3000.0
2006-12-27 14:10:00,41.13,41.18,41.13,41.17,4200.0,40.1577,40.2065,40.1577,40.1967,4200.0
2006-12-27 14:20:00,41.17,41.18,41.15,41.16,2500.0,40.1967,40.2065,40.1772,40.187,2500.0
2006-12-27 14:30:00,41.17,41.18,41.08,41.08,6400.0,40.1967,40.2065,40.1089,40.1089,6400.0
2006-12-27 14:40:00,41.1,41.13,41.06,41.13,8500.0,40.1284,40.1577,40.0893,40.1577,8500.0
2006-12-27 14:50:00,41.12,41.13,41.12,41.12,1700.0,40.1479,40.1577,40.1479,40.1479,1700.0
2006-12-27 15:00:00,41.13,41.14,41.11,41.13,4700.0,40.1577,40.1674,40.1382,40.1577,4700.0
2006-12-27 15:10:00,41.13,41.13,41.08,41.09,12400.0,40.1577,40.1577,40.1089,40.1186,12400.0
2006-12-27 15:20:00,41.1,41.13,41.09,41.13,4200.0,40.1284,40.1577,40.1186,40.1577,4200.0
2006-12-27 15:30:00,41.12,41.12,41.1,41.11,5600.0,40.1479,40.1479,40.1284,40.1382,5600.0
2006-12-27 15:40:00,41.12,41.16,41.09,41.11,12700.0,40.1479,40.187,40.1186,40.1382,12700.0
2006-12-27 15:50:00,41.1,41.11,41.08,41.11,14600.0,40.1284,40.1382,40.1089,40.1382,14600.0
2006-12-28 09:30:00,41.1,41.19,41.04,41.1,2800.0,40.1284,40.2163,40.0698,40.1284,2800.0
2006-12-28 09:40:00,41.03,41.03,40.85,40.86,5800.0,40.06,40.06,39.8843,39.8941,5800.0
2006-12-28 09:50:00,40.85,40.91,40.83,40.87,3900.0,39.8843,39.9429,39.8648,39.9038,3900.0
2006-12-28 10:00:00,40.94,41.05,40.9,40.99,5600.0,39.9722,40.0796,39.9331,40.021,5600.0
2006-12-28 10:10:00,40.96,41.04,40.94,41.02,5600.0,39.9917,40.0698,39.9722,40.0503,5600.0
2006-12-28 10:20:00,41.03,41.04,40.99,41.0,1700.0,40.06,40.0698,40.021,40.0308,1700.0
2006-12-28 10:30:00,41.0,41.04,40.93,41.02,10600.0,40.0308,40.0698,39.9624,40.0503,10600.0
2006-12-28 10:40:00,41.03,41.03,41.0,41.01,6100.0,40.06,40.06,40.0308,40.0405,6100.0
2006-12-28 10:50:00,41.0,41.01,41.0,41.0,3000.0,40.0308,40.0405,40.0308,40.0308,3000.0
2006-12-28 11:00:00,40.99,40.99,40.9,40.9,4200.0,40.021,40.021,39.9331,39.9331,4200.0
2006-12-28 11:10:00,40.9,40.93,40.89,40.9,4500.0,39.9331,39.9624,39.9234,39.9331,4500.0
2006-12-28 11:20:00,40.92,40.94,40.91,40.94,2600.0,39.9526,39.9722,39.9429,39.9722,2600.0
2006-12-28 11:30:00,40.92,40.93,40.9,40.9,2900.0,39.9526,39.9624,39.9331,39.9331,2900.0
2006-12-28 11:40:00,40.93,40.96,40.91,40.95,5300.0,39.9624,39.9917,39.9429,39.9819,5300.0
2006-12-28 11:50:00,40.96,41.06,40.95,41.03,13100.0,39.9917,40.0893,39.9819,40.06,13100.0
2006-12-28 12:00:00,41.02,41.02,40.98,41.02,4300.0,40.0503,40.0503,40.0112,40.0503,4300.0
2006-12-28 12:10:00,41.01,41.04,40.99,41.04,3300.0,40.0405,40.0698,40.021,40.0698,3300.0
2006-12-28 12:20:00,41.04,41.05,41.04,41.04,8500.0,40.0698,40.0796,40.0698,40.0698,8500.0
2006-12-28 12:30:00,41.04,41.08,41.02,41.06,3400.0,40.0698,40.1089,40.0503,40.0893,3400.0
2006-12-28 12:40:00,41.04,41.04,41.0,41.01,3000.0,40.0698,40.0698,40.0308,40.0405,3000.0
2006-12-28 12:50:00,41.01,41.01,40.98,41.0,3800.0,40.0405,40.0405,40.0112,40.0308,3800.0
2006-12-28 13:00:00,40.99,41.01,40.99,41.0,3200.0,40.021,40.0405,40.021,40.0308,3200.0
2006-12-28 13:10:00,40.99,41.01,40.95,41.01,7200.0,40.021,40.0405,39.9819,40.0405,7200.0
2006-12-28 13:20:00,41.02,41.04,40.91,41.01,14600.0,40.0503,40.0698,39.9429,40.0405,14600.0
2006-12-28 13:30:00,41.02,41.07,41.01,41.05,1700.0,40.0503,40.0991,40.0405,40.0796,1700.0
2006-12-28 13:40:00,41.06,41.07,40.99,41.0,3000.0,40.0893,40.0991,40.021,40.0308,3000.0
2006-12-28 13:50:00,41.0,41.04,41.0,41.03,2600.0,40.0308,40.0698,40.0308,40.06,2600.0
2006-12-28 14:00:00,41.01,41.03,40.98,41.03,3600.0,40.0405,40.06,40.0112,40.06,3600.0
2006-12-28 14:10:00,41.03,41.07,41.01,41.04,7200.0,40.06,40.0991,40.0405,40.0698,7200.0
2006-12-28 14:20:00,41.03,41.04,41.03,41.04,1700.0,40.06,40.0698,40.06,40.0698,1700.0
2006-12-28 14:30:00,41.03,41.1,41.03,41.05,11300.0,40.06,40.1284,40.06,40.0796,11300.0
2006-12-28 14:40:00,41.05,41.13,41.05,41.13,7200.0,40.0796,40.1577,40.0796,40.1577,7200.0
2006-12-28 14:50:00,41.12,41.14,41.12,41.12,3400.0,40.1479,40.1674,40.1479,40.1479,3400.0
2006-12-28 15:00:00,41.11,41.2,41.1,41.19,4800.0,40.1382,40.226,40.1284,40.2163,4800.0
2006-12-28 15:10:00,41.2,41.2,41.18,41.18,5800.0,40.226,40.226,40.2065,40.2065,5800.0
2006-12-28 15:20:00,41.15,41.15,41.11,41.11,2400.0,40.1772,40.1772,40.1382,40.1382,2400.0
2006-12-28 15:30:00,41.1,41.15,41.07,41.15,4300.0,40.1284,40.1772,40.0991,40.1772,4300.0
2006-12-28 15:40:00,41.16,41.2,41.12,41.16,6600.0,40.187,40.226,40.1479,40.187,6600.0
2006-12-28 15:50:00,41.15,41.17,41.04,41.06,9200.0,40.1772,40.1967,40.0698,40.0893,9200.0
2006-12-29 09:30:00,40.94,40.94,40.85,40.88,2700.0,39.9722,39.9722,39.8843,39.9136,2700.0
2006-12-29 09:40:00,40.89,41.01,40.86,40.94,2800.0,39.9234,40.0405,39.8941,39.9722,2800.0
2006-12-29 09:50:00,40.95,41.09,40.95,41.03,3800.0,39.9819,40.1186,39.9819,40.06,3800.0
2006-12-29 10:00:00,41.05,41.08,41.03,41.05,2500.0,40.0796,40.1089,40.06,40.0796,2500.0
2006-12-29 10:10:00,41.07,41.09,41.01,41.01,3000.0,40.0991,40.1186,40.0405,40.0405,3000.0
2006-12-29 10:20:00,41.01,41.03,41.01,41.02,1500.0,40.0405,40.06,40.0405,40.0503,1500.0
2006-12-29 10:30:00,41.02,41.03,40.95,40.95,5800.0,40.0503,40.06,39.9819,39.9819,5800.0
2006-12-29 10:40:00,40.95,40.95,40.85,40.86,5100.0,39.9819,39.9819,39.8843,39.8941,5100.0
2006-12-29 10:50:00,40.87,40.89,40.85,40.87,3600.0,39.9038,39.9234,39.8843,39.9038,3600.0
2006-12-29 11:00:00,40.85,40.87,40.85,40.85,1700.0,39.8843,39.9038,39.8843,39.8843,1700.0
2006-12-29 11:10:00,40.85,40.86,40.8,40.86,4700.0,39.8843,39.8941,39.8355,39.8941,4700.0
2006-12-29 11:20:00,40.87,40.87,40.8,40.81,2300.0,39.9038,39.9038,39.8355,39.8452,2300.0
2006-12-29 11:30:00,40.82,40.88,40.82,40.85,3100.0,39.855,39.9136,39.855,39.8843,3100.0
2006-12-29 11:40:00,40.84,40.86,40.83,40.83,2400.0,39.8745,39.8941,39.8648,39.8648,2400.0
2006-12-29 11:50:00,40.82,40.83,40.77,40.77,1900.0,39.855,39.8648,39.8062,39.8062,1900.0
2006-12-29 12:00:00,40.77,40.78,40.75,40.77,2400.0,39.8062,39.816,39.7867,39.8062,2400.0
2006-12-29 12:10:00,40.77,40.78,40.75,40.76,2300.0,39.8062,39.816,39.7867,39.7964,2300.0
2006-12-29 12:20:00,40.77,40.79,40.76,40.79,1800.0,39.8062,39.8257,39.7964,39.8257,1800.0
2006-12-29 12:30:00,40.79,40.79,40.71,40.72,5700.0,39.8257,39.8257,39.7476,39.7574,5700.0
2006-12-29 12:40:00,40.73,40.75,40.72,40.75,1900.0,39.7671,39.7867,39.7574,39.7867,1900.0
2006-12-29 12:50:00,40.74,40.75,40.74,40.74,2800.0,39.7769,39.7867,39.7769,39.7769,2800.0
2006-12-29 13:00:00,40.75,40.75,40.73,40.73,5300.0,39.7867,39.7867,39.7671,39.7671,5300.0
2006-12-29 13:10:00,40.73,40.74,40.72,40.74,2100.0,39.7671,39.7769,39.7574,39.7769,2100.0
2006-12-29 13:20:00,40.74,40.75,40.62,40.62,9100.0,39.7769,39.7867,39.6597,39.6597,9100.0
2006-12-29 13:30:00,40.6,40.6,40.52,40.52,12100.0,39.6402,39.6402,39.5621,39.5621,12100.0
2006-12-29 13:40:00,40.52,40.53,40.49,40.52,11000.0,39.5621,39.5719,39.5328,39.5621,11000.0
2006-12-29 13:50:00,40.52,40.53,40.51,40.53,4400.0,39.5621,39.5719,39.5523,39.5719,4400.0
2006-12-29 14:00:00,40.51,40.59,40.47,40.59,9100.0,39.5523,39.6304,39.5133,39.6304,9100.0
2006-12-29 14:10:00,40.59,40.65,40.59,40.65,4700.0,39.6304,39.689,39.6304,39.689,4700.0
2006-12-29 14:20:00,40.64,40.69,40.61,40.61,9500.0,39.6793,39.7281,39.65,39.65,9500.0
2006-12-29 14:30:00,40.58,40.63,40.55,40.63,9800.0,39.6207,39.6695,39.5914,39.6695,9800.0
2006-12-29 14:40:00,40.63,40.63,40.58,40.62,6500.0,39.6695,39.6695,39.6207,39.6597,6500.0
2006-12-29 14:50:00,40.64,40.64,40.53,40.53,3500.0,39.6793,39.6793,39.5719,39.5719,3500.0
2006-12-29 15:00:00,40.54,40.57,40.48,40.49,7900.0,39.5816,39.6109,39.523,39.5328,7900.0
2006-12-29 15:10:00,40.49,40.51,40.47,40.51,10700.0,39.5328,39.5523,39.5133,39.5523,10700.0
2006-12-29 15:20:00,40.51,40.51,40.38,40.43,12700.0,39.5523,39.5523,39.4254,39.4742,12700.0
2006-12-29 15:30:00,40.46,40.56,40.46,40.54,14100.0,39.5035,39.6012,39.5035,39.5816,14100.0
2006-12-29 15:40:00,40.56,40.68,40.54,40.64,16600.0,39.6012,39.7183,39.5816,39.6793,16600.0
2006-12-29 15:50:00,40.62,40.65,40.47,40.52,22000.0,39.6597,39.689,39.5133,39.5621,22000.0
2007-01-03 09:30:00,40.2,40.88,40.2,40.83,45800.0,39.2497,39.9136,39.2497,39.8648,45800.0
2007-01-03 09:40:00,40.84,40.95,40.57,40.6,57800.0,39.8745,39.9819,39.6109,39.6402,57800.0
2007-01-03 09:50:00,40.6,40.7,40.44,40.45,60000.0,39.6402,39.7378,39.484,39.4938,60000.0
2007-01-03 10:00:00,40.45,40.5,40.35,40.39,24400.0,39.4938,39.5426,39.3961,39.4352,24400.0
2007-01-03 10:10:00,40.38,40.46,40.35,40.45,28500.0,39.4254,39.5035,39.3961,39.4938,28500.0
2007-01-03 10:20:00,40.45,40.5,40.44,40.5,11200.0,39.4938,39.5426,39.484,39.5426,11200.0
2007-01-03 10:30:00,40.5,40.55,40.49,40.52,23600.0,39.5426,39.5914,39.5328,39.5621,23600.0
2007-01-03 10:40:00,40.53,40.53,40.27,40.51,28000.0,39.5719,39.5719,39.318,39.5523,28000.0
2007-01-03 10:50:00,40.51,40.65,40.5,40.63,6400.0,39.5523,39.689,39.5426,39.6695,6400.0
2007-01-03 11:00:00,40.61,40.65,40.61,40.65,12900.0,39.65,39.689,39.65,39.689,12900.0
2007-01-03 11:10:00,40.65,40.79,40.65,40.77,16400.0,39.689,39.8257,39.689,39.8062,16400.0
2007-01-03 11:20:00,40.79,40.8,40.77,40.78,6100.0,39.8257,39.8355,39.8062,39.816,6100.0
2007-01-03 11:30:00,40.79,40.86,40.78,40.85,10800.0,39.8257,39.8941,39.816,39.8843,10800.0
2007-01-03 11:40:00,40.85,40.85,40.8,40.8,10400.0,39.8843,39.8843,39.8355,39.8355,10400.0
2007-01-03 11:50:00,40.8,40.8,40.74,40.74,7200.0,39.8355,39.8355,39.7769,39.7769,7200.0
2007-01-03 12:00:00,40.75,40.84,40.74,40.84,3600.0,39.7867,39.8745,39.7769,39.8745,3600.0
2007-01-03 12:10:00,40.84,40.89,40.84,40.88,6000.0,39.8745,39.9234,39.8745,39.9136,6000.0
2007-01-03 12:20:00,40.88,40.9,40.83,40.88,7400.0,39.9136,39.9331,39.8648,39.9136,7400.0
2007-01-03 12:30:00,40.88,40.92,40.88,40.9,5800.0,39.9136,39.9526,39.9136,39.9331,5800.0
2007-01-03 12:40:00,40.91,40.99,40.91,40.99,14700.0,39.9429,40.021,39.9429,40.021,14700.0
2007-01-03 12:50:00,40.99,41.0,40.99,41.0,11100.0,40.021,40.0308,40.021,40.0308,11100.0
2007-01-03 13:00:00,40.99,41.0,40.99,41.0,5600.0,40.021,40.0308,40.021,40.0308,5600.0
2007-01-03 13:10:00,40.99,41.01,40.99,41.0,4200.0,40.021,40.0405,40.021,40.0308,4200.0
2007-01-03 13:20:00,41.0,41.03,40.99,41.03,11700.0,40.0308,40.06,40.021,40.06,11700.0
2007-01-03 13:30:00,41.03,41.05,40.99,41.05,16800.0,40.06,40.0796,40.021,40.0796,16800.0
2007-01-03 13:40:00,41.05,41.09,41.04,41.07,9400.0,40.0796,40.1186,40.0698,40.0991,9400.0
2007-01-03 13:50:00,41.07,41.1,41.02,41.05,5400.0,40.0991,40.1284,40.0503,40.0796,5400.0
2007-01-03 14:00:00,41.05,41.09,40.87,40.87,16000.0,40.0796,40.1186,39.9038,39.9038,16000.0
2007-01-03 14:10:00,40.87,40.87,40.64,40.64,15100.0,39.9038,39.9038,39.6793,39.6793,15100.0
2007-01-03 14:20:00,40.67,40.71,40.58,40.71,7500.0,39.7086,39.7476,39.6207,39.7476,7500.0
2007-01-03 14:30:00,40.71,40.73,40.57,40.59,9100.0,39.7476,39.7671,39.6109,39.6304,9100.0
2007-01-03 14:40:00,40.62,40.63,40.42,40.46,16100.0,39.6597,39.6695,39.4645,39.5035,16100.0
2007-01-03 14:50:00,40.46,40.48,40.36,40.36,7000.0,39.5035,39.523,39.4059,39.4059,7000.0
2007-01-03 15:00:00,40.36,40.41,40.31,40.41,17600.0,39.4059,39.4547,39.3571,39.4547,17600.0
2007-01-03 15:10:00,40.37,40.46,40.34,40.35,16600.0,39.4156,39.5035,39.3864,39.3961,16600.0
2007-01-03 15:20:00,40.37,40.4,40.29,40.39,55400.0,39.4156,39.4449,39.3375,39.4352,55400.0
2007-01-03 15:30:00,40.41,40.42,40.39,40.4,3800.0,39.4547,39.4645,39.4352,39.4449,3800.0
2007-01-03 15:40:00,40.39,40.51,40.35,40.43,63900.0,39.4352,39.5523,39.3961,39.4742,63900.0
2007-01-03 15:50:00,40.42,40.52,40.39,40.5,34400.0,39.4645,39.5621,39.4352,39.5426,34400.0
2007-01-04 09:30:00,40.47,40.74,40.45,40.72,13800.0,39.5133,39.7769,39.4938,39.7574,13800.0
2007-01-04 09:40:00,40.72,40.73,40.58,40.61,23700.0,39.7574,39.7671,39.6207,39.65,23700.0
2007-01-04 09:50:00,40.61,40.63,40.53,40.6,23400.0,39.65,39.6695,39.5719,39.6402,23400.0
2007-01-04 10:00:00,40.61,40.62,40.53,40.6,13300.0,39.65,39.6597,39.5719,39.6402,13300.0
2007-01-04 10:10:00,40.6,40.75,40.59,40.7,17900.0,39.6402,39.7867,39.6304,39.7378,17900.0
2007-01-04 10:20:00,40.69,40.7,40.4,40.44,13900.0,39.7281,39.7378,39.4449,39.484,13900.0
2007-01-04 10:30:00,40.51,40.63,40.5,40.59,17900.0,39.5523,39.6695,39.5426,39.6304,17900.0
2007-01-04 10:40:00,40.58,40.65,40.58,40.65,15600.0,39.6207,39.689,39.6207,39.689,15600.0
2007-01-04 10:50:00,40.65,40.72,40.59,40.61,16500.0,39.689,39.7574,39.6304,39.65,16500.0
2007-01-04 11:00:00,40.63,40.83,40.62,40.7,15800.0,39.6695,39.8648,39.6597,39.7378,15800.0
2007-01-04 11:10:00,40.72,40.77,40.67,40.7,27200.0,39.7574,39.8062,39.7086,39.7378,27200.0
2007-01-04 11:20:00,40.7,40.73,40.67,40.73,7700.0,39.7378,39.7671,39.7086,39.7671,7700.0
2007-01-04 11:30:00,40.73,40.73,40.7,40.7,7000.0,39.7671,39.7671,39.7378,39.7378,7000.0
2007-01-04 11:40:00,40.7,40.74,40.7,40.73,6300.0,39.7378,39.7769,39.7378,39.7671,6300.0
2007-01-04 11:50:00,40.73,40.74,40.69,40.69,7100.0,39.7671,39.7769,39.7281,39.7281,7100.0
2007-01-04 12:00:00,40.69,40.77,40.68,40.74,21000.0,39.7281,39.8062,39.7183,39.7769,21000.0
2007-01-04 12:10:00,40.73,40.73,40.62,40.65,6700.0,39.7671,39.7671,39.6597,39.689,6700.0
2007-01-04 12:20:00,40.65,40.73,40.64,40.64,6900.0,39.689,39.7671,39.6793,39.6793,6900.0
2007-01-04 12:30:00,40.64,40.76,40.62,40.76,8900.0,39.6793,39.7964,39.6597,39.7964,8900.0
2007-01-04 12:40:00,40.76,40.78,40.65,40.65,10800.0,39.7964,39.816,39.689,39.689,10800.0
2007-01-04 12:50:00,40.68,40.72,40.67,40.7,7300.0,39.7183,39.7574,39.7086,39.7378,7300.0
2007-01-04 13:00:00,40.71,40.73,40.69,40.71,7700.0,39.7476,39.7671,39.7281,39.7476,7700.0
2007-01-04 13:10:00,40.71,40.75,40.7,40.73,7600.0,39.7476,39.7867,39.7378,39.7671,7600.0
2007-01-04 13:20:00,40.7,40.71,40.6,40.71,12500.0,39.7378,39.7476,39.6402,39.7476,12500.0
2007-01-04 13:30:00,40.71,40.77,40.68,40.69,43500.0,39.7476,39.8062,39.7183,39.7281,43500.0
2007-01-04 13:40:00,40.67,40.67,40.55,40.58,9700.0,39.7086,39.7086,39.5914,39.6207,9700.0
2007-01-04 13:50:00,40.58,40.72,40.58,40.72,7500.0,39.6207,39.7574,39.6207,39.7574,7500.0
2007-01-04 14:00:00,40.72,40.78,40.68,40.71,16800.0,39.7574,39.816,39.7183,39.7476,16800.0
2007-01-04 14:10:00,40.7,40.77,40.68,40.71,12300.0,39.7378,39.8062,39.7183,39.7476,12300.0
2007-01-04 14:20:00,40.71,40.71,40.65,40.67,7100.0,39.7476,39.7476,39.689,39.7086,7100.0
2007-01-04 14:30:00,40.65,40.8,40.65,40.73,10200.0,39.689,39.8355,39.689,39.7671,10200.0
2007-01-04 14:40:00,40.73,40.79,40.7,40.74,9000.0,39.7671,39.8257,39.7378,39.7769,9000.0
2007-01-04 14:50:00,40.77,40.82,40.77,40.82,12000.0,39.8062,39.855,39.8062,39.855,12000.0
2007-01-04 15:00:00,40.82,40.85,40.81,40.84,11100.0,39.855,39.8843,39.8452,39.8745,11100.0
2007-01-04 15:10:00,40.85,40.85,40.82,40.84,11300.0,39.8843,39.8843,39.855,39.8745,11300.0
2007-01-04 15:20:00,40.84,40.88,40.79,40.82,14500.0,39.8745,39.9136,39.8257,39.855,14500.0
2007-01-04 15:30:00,40.81,40.91,40.79,40.91,18100.0,39.8452,39.9429,39.8257,39.9429,18100.0
2007-01-04 15:40:00,40.92,40.97,40.83,40.87,17900.0,39.9526,40.0015,39.8648,39.9038,17900.0
2007-01-04 15:50:00,40.87,40.93,40.84,40.85,113100.0,39.9038,39.9624,39.8745,39.8843,113100.0
2007-01-05 09:30:00,40.05,40.6,40.05,40.57,16500.0,39.1032,39.6402,39.1032,39.6109,16500.0
2007-01-05 09:40:00,40.49,40.49,40.4,40.42,4300.0,39.5328,39.5328,39.4449,39.4645,4300.0
2007-01-05 09:50:00,40.41,40.41,40.26,40.27,10400.0,39.4547,39.4547,39.3082,39.318,10400.0
2007-01-05 10:00:00,40.27,40.27,40.17,40.2,31700.0,39.318,39.318,39.2204,39.2497,31700.0
2007-01-05 10:10:00,40.19,40.3,40.16,40.27,32300.0,39.2399,39.3473,39.2106,39.318,32300.0
2007-01-05 10:20:00,40.29,40.29,40.23,40.25,11600.0,39.3375,39.3375,39.279,39.2985,11600.0
2007-01-05 10:30:00,40.26,40.34,40.24,40.32,48200.0,39.3082,39.3864,39.2887,39.3668,48200.0
2007-01-05 10:40:00,40.31,40.35,40.28,40.33,19300.0,39.3571,39.3961,39.3278,39.3766,19300.0
2007-01-05 10:50:00,40.32,40.35,40.27,40.3,9700.0,39.3668,39.3961,39.318,39.3473,9700.0
2007-01-05 11:00:00,40.3,40.31,40.27,40.28,11900.0,39.3473,39.3571,39.318,39.3278,11900.0
2007-01-05 11:10:00,40.28,40.35,40.25,40.33,12400.0,39.3278,39.3961,39.2985,39.3766,12400.0
2007-01-05 11:20:00,40.31,40.32,40.26,40.26,16800.0,39.3571,39.3668,39.3082,39.3082,16800.0
2007-01-05 11:30:00,40.25,40.31,40.22,40.24,14200.0,39.2985,39.3571,39.2692,39.2887,14200.0
2007-01-05 11:40:00,40.24,40.31,40.16,40.17,13100.0,39.2887,39.3571,39.2106,39.2204,13100.0
2007-01-05 11:50:00,40.17,40.2,40.15,40.16,14600.0,39.2204,39.2497,39.2008,39.2106,14600.0
2007-01-05 12:00:00,40.16,40.23,40.15,40.23,11500.0,39.2106,39.279,39.2008,39.279,11500.0
2007-01-05 12:10:00,40.21,40.23,40.2,40.23,6100.0,39.2594,39.279,39.2497,39.279,6100.0
2007-01-05 12:20:00,40.21,40.23,40.2,40.2,3800.0,39.2594,39.279,39.2497,39.2497,3800.0
2007-01-05 12:30:00,40.2,40.23,40.2,40.22,6600.0,39.2497,39.279,39.2497,39.2692,6600.0
2007-01-05 12:40:00,40.22,40.23,40.17,40.17,11500.0,39.2692,39.279,39.2204,39.2204,11500.0
2007-01-05 12:50:00,40.18,40.19,40.16,40.18,3300.0,39.2301,39.2399,39.2106,39.2301,3300.0
2007-01-05 13:00:00,40.18,40.19,40.15,40.18,12900.0,39.2301,39.2399,39.2008,39.2301,12900.0
2007-01-05 13:10:00,40.17,40.22,40.17,40.21,14300.0,39.2204,39.2692,39.2204,39.2594,14300.0
2007-01-05 13:20:00,40.2,40.23,40.2,40.22,9900.0,39.2497,39.279,39.2497,39.2692,9900.0
2007-01-05 13:30:00,40.21,40.24,40.17,40.2,13200.0,39.2594,39.2887,39.2204,39.2497,13200.0
2007-01-05 13:40:00,40.22,40.24,40.2,40.22,6100.0,39.2692,39.2887,39.2497,39.2692,6100.0
2007-01-05 13:50:00,40.21,40.22,40.18,40.18,8800.0,39.2594,39.2692,39.2301,39.2301,8800.0
2007-01-05 14:00:00,40.18,40.39,40.16,40.32,24600.0,39.2301,39.4352,39.2106,39.3668,24600.0
2007-01-05 14:10:00,40.31,40.43,40.31,40.42,7000.0,39.3571,39.4742,39.3571,39.4645,7000.0
2007-01-05 14:20:00,40.42,40.44,40.35,40.37,4900.0,39.4645,39.484,39.3961,39.4156,4900.0
2007-01-05 14:30:00,40.39,40.45,40.33,40.38,9000.0,39.4352,39.4938,39.3766,39.4254,9000.0
2007-01-05 14:40:00,40.38,40.38,40.24,40.28,9400.0,39.4254,39.4254,39.2887,39.3278,9400.0
2007-01-05 14:50:00,40.3,40.36,40.28,40.28,7400.0,39.3473,39.4059,39.3278,39.3278,7400.0
2007-01-05 15:00:00,40.31,40.44,40.25,40.43,12500.0,39.3571,39.484,39.2985,39.4742,12500.0
2007-01-05 15:10:00,40.43,40.43,40.31,40.37,14500.0,39.4742,39.4742,39.3571,39.4156,14500.0
2007-01-05 15:20:00,40.39,40.47,40.35,40.46,12000.0,39.4352,39.5133,39.3961,39.5035,12000.0
2007-01-05 15:30:00,40.47,40.47,40.37,40.4,14400.0,39.5133,39.5133,39.4156,39.4449,14400.0
2007-01-05 15:40:00,40.38,40.42,40.37,40.4,10800.0,39.4254,39.4645,39.4156,39.4449,10800.0
2007-01-05 15:50:00,40.41,40.43,40.32,40.33,28900.0,39.4547,39.4742,39.3668,39.3766,28900.0
2007-01-08 09:30:00,40.28,40.53,40.2,40.41,8000.0,39.3278,39.5719,39.2497,39.4547,8000.0
2007-01-08 09:40:00,40.44,40.66,40.38,40.58,8700.0,39.484,39.6988,39.4254,39.6207,8700.0
2007-01-08 09:50:00,40.63,40.68,40.25,40.32,17300.0,39.6695,39.7183,39.2985,39.3668,17300.0
2007-01-08 10:00:00,40.29,40.41,40.25,40.29,7000.0,39.3375,39.4547,39.2985,39.3375,7000.0
2007-01-08 10:10:00,40.27,40.27,40.21,40.21,7800.0,39.318,39.318,39.2594,39.2594,7800.0
2007-01-08 10:20:00,40.19,40.31,40.17,40.28,12200.0,39.2399,39.3571,39.2204,39.3278,12200.0
2007-01-08 10:30:00,40.31,40.52,40.3,40.52,15300.0,39.3571,39.5621,39.3473,39.5621,15300.0
2007-01-08 10:40:00,40.52,40.66,40.47,40.47,14600.0,39.5621,39.6988,39.5133,39.5133,14600.0
2007-01-08 10:50:00,40.48,40.52,40.47,40.48,6300.0,39.523,39.5621,39.5133,39.523,6300.0
2007-01-08 11:00:00,40.44,40.52,40.44,40.47,10400.0,39.484,39.5621,39.484,39.5133,10400.0
2007-01-08 11:10:00,40.47,40.48,40.43,40.46,17900.0,39.5133,39.523,39.4742,39.5035,17900.0
2007-01-08 11:20:00,40.48,40.57,40.48,40.52,8000.0,39.523,39.6109,39.523,39.5621,8000.0
2007-01-08 11:30:00,40.52,40.54,40.45,40.5,7000.0,39.5621,39.5816,39.4938,39.5426,7000.0
2007-01-08 11:40:00,40.5,40.59,40.5,40.54,6300.0,39.5426,39.6304,39.5426,39.5816,6300.0
2007-01-08 11:50:00,40.53,40.58,40.5,40.58,5600.0,39.5719,39.6207,39.5426,39.6207,5600.0
2007-01-08 12:00:00,40.55,40.58,40.55,40.56,6000.0,39.5914,39.6207,39.5914,39.6012,6000.0
2007-01-08 12:10:00,40.56,40.57,40.5,40.53,5600.0,39.6012,39.6109,39.5426,39.5719,5600.0
2007-01-08 12:20:00,40.53,40.56,40.5,40.51,8300.0,39.5719,39.6012,39.5426,39.5523,8300.0
2007-01-08 12:30:00,40.52,40.64,40.51,40.51,28400.0,39.5621,39.6793,39.5523,39.5523,28400.0
2007-01-08 12:40:00,40.51,40.57,40.5,40.52,14200.0,39.5523,39.6109,39.5426,39.5621,14200.0
2007-01-08 12:50:00,40.54,40.57,40.5,40.53,7300.0,39.5816,39.6109,39.5426,39.5719,7300.0
2007-01-08 13:00:00,40.53,40.57,40.46,40.57,21600.0,39.5719,39.6109,39.5035,39.6109,21600.0
2007-01-08 13:10:00,40.57,40.6,40.46,40.58,37700.0,39.6109,39.6402,39.5035,39.6207,37700.0
2007-01-08 13:20:00,40.57,40.57,40.53,40.53,20600.0,39.6109,39.6109,39.5719,39.5719,20600.0
2007-01-08 13:30:00,40.54,40.57,40.48,40.5,6700.0,39.5816,39.6109,39.523,39.5426,6700.0
2007-01-08 13:40:00,40.52,40.58,40.52,40.58,17800.0,39.5621,39.6207,39.5621,39.6207,17800.0
2007-01-08 13:50:00,40.58,40.59,40.48,40.51,12500.0,39.6207,39.6304,39.523,39.5523,12500.0
2007-01-08 14:00:00,40.5,40.55,40.5,40.54,9900.0,39.5426,39.5914,39.5426,39.5816,9900.0
2007-01-08 14:10:00,40.52,40.56,40.52,40.56,2300.0,39.5621,39.6012,39.5621,39.6012,2300.0
2007-01-08 14:20:00,40.56,40.6,40.55,40.56,4800.0,39.6012,39.6402,39.5914,39.6012,4800.0
2007-01-08 14:30:00,40.56,40.56,40.45,40.47,13200.0,39.6012,39.6012,39.4938,39.5133,13200.0
2007-01-08 14:40:00,40.48,40.48,40.41,40.43,7700.0,39.523,39.523,39.4547,39.4742,7700.0
2007-01-08 14:50:00,40.43,40.43,40.34,40.35,7800.0,39.4742,39.4742,39.3864,39.3961,7800.0
2007-01-08 15:00:00,40.35,40.47,40.35,40.45,10300.0,39.3961,39.5133,39.3961,39.4938,10300.0
2007-01-08 15:10:00,40.44,40.48,40.44,40.46,7800.0,39.484,39.523,39.484,39.5035,7800.0
2007-01-08 15:20:00,40.47,40.48,40.43,40.43,6900.0,39.5133,39.523,39.4742,39.4742,6900.0
2007-01-08 15:30:00,40.44,40.48,40.4,40.4,17400.0,39.484,39.523,39.4449,39.4449,17400.0
2007-01-08 15:40:00,40.39,40.41,40.37,40.37,8600.0,39.4352,39.4547,39.4156,39.4156,8600.0
2007-01-08 15:50:00,40.38,40.41,40.32,40.34,28500.0,39.4254,39.4547,39.3668,39.3864,28500.0
2007-01-09 09:30:00,40.27,40.43,40.27,40.43,6500.0,39.318,39.4742,39.318,39.4742,6500.0
2007-01-09 09:40:00,40.5,40.58,40.34,40.39,8200.0,39.5426,39.6207,39.3864,39.4352,8200.0
2007-01-09 09:50:00,40.39,40.46,40.35,40.39,5800.0,39.4352,39.5035,39.3961,39.4352,5800.0
2007-01-09 10:00:00,40.39,40.49,40.38,40.47,23700.0,39.4352,39.5328,39.4254,39.5133,23700.0
2007-01-09 10:10:00,40.43,40.45,40.36,40.41,9200.0,39.4742,39.4938,39.4059,39.4547,9200.0
2007-01-09 10:20:00,40.36,40.47,40.36,40.39,14500.0,39.4059,39.5133,39.4059,39.4352,14500.0
2007-01-09 10:30:00,40.38,40.45,40.34,40.43,12500.0,39.4254,39.4938,39.3864,39.4742,12500.0
2007-01-09 10:40:00,40.45,40.45,40.35,40.36,7100.0,39.4938,39.4938,39.3961,39.4059,7100.0
2007-01-09 10:50:00,40.36,40.42,40.36,40.41,8400.0,39.4059,39.4645,39.4059,39.4547,8400.0
2007-01-09 11:00:00,40.41,40.45,40.37,40.37,6700.0,39.4547,39.4938,39.4156,39.4156,6700.0
2007-01-09 11:10:00,40.39,40.43,40.2,40.21,17900.0,39.4352,39.4742,39.2497,39.2594,17900.0
2007-01-09 11:20:00,40.21,40.26,40.16,40.17,9600.0,39.2594,39.3082,39.2106,39.2204,9600.0
2007-01-09 11:30:00,40.18,40.24,40.18,40.22,4400.0,39.2301,39.2887,39.2301,39.2692,4400.0
2007-01-09 11:40:00,40.23,40.24,40.14,40.18,6300.0,39.279,39.2887,39.1911,39.2301,6300.0
2007-01-09 11:50:00,40.18,40.25,40.18,40.25,5800.0,39.2301,39.2985,39.2301,39.2985,5800.0
2007-01-09 12:00:00,40.26,40.34,40.26,40.34,6100.0,39.3082,39.3864,39.3082,39.3864,6100.0
2007-01-09 12:10:00,40.34,40.36,40.3,40.32,4900.0,39.3864,39.4059,39.3473,39.3668,4900.0
2007-01-09 12:20:00,40.32,40.32,40.24,40.26,41200.0,39.3668,39.3668,39.2887,39.3082,41200.0
2007-01-09 12:30:00,40.26,40.32,40.26,40.3,6700.0,39.3082,39.3668,39.3082,39.3473,6700.0
2007-01-09 12:40:00,40.3,40.36,40.28,40.3,8300.0,39.3473,39.4059,39.3278,39.3473,8300.0
2007-01-09 12:50:00,40.3,40.31,40.23,40.25,3400.0,39.3473,39.3571,39.279,39.2985,3400.0
2007-01-09 13:00:00,40.25,40.3,40.25,40.3,14500.0,39.2985,39.3473,39.2985,39.3473,14500.0
2007-01-09 13:10:00,40.3,40.31,40.28,40.28,6400.0,39.3473,39.3571,39.3278,39.3278,6400.0
2007-01-09 13:20:00,40.28,40.3,40.25,40.26,3200.0,39.3278,39.3473,39.2985,39.3082,3200.0
2007-01-09 13:30:00,40.26,40.31,40.26,40.3,8000.0,39.3082,39.3571,39.3082,39.3473,8000.0
2007-01-09 13:40:00,40.29,40.36,40.27,40.29,8000.0,39.3375,39.4059,39.318,39.3375,8000.0
2007-01-09 13:50:00,40.28,40.3,40.25,40.3,3900.0,39.3278,39.3473,39.2985,39.3473,3900.0
2007-01-09 14:00:00,40.29,40.41,40.29,40.41,7900.0,39.3375,39.4547,39.3375,39.4547,7900.0
2007-01-09 14:10:00,40.41,40.41,40.3,40.31,5800.0,39.4547,39.4547,39.3473,39.3571,5800.0
2007-01-09 14:20:00,40.31,40.32,40.25,40.29,6000.0,39.3571,39.3668,39.2985,39.3375,6000.0
2007-01-09 14:30:00,40.28,40.33,40.26,40.31,4000.0,39.3278,39.3766,39.3082,39.3571,4000.0
2007-01-09 14:40:00,40.31,40.34,40.3,40.32,4700.0,39.3571,39.3864,39.3473,39.3668,4700.0
2007-01-09 14:50:00,40.35,40.37,40.32,40.35,10600.0,39.3961,39.4156,39.3668,39.3961,10600.0
2007-01-09 15:00:00,40.34,40.34,40.3,40.32,7300.0,39.3864,39.3864,39.3473,39.3668,7300.0
2007-01-09 15:10:00,40.32,40.36,40.31,40.33,6800.0,39.3668,39.4059,39.3571,39.3766,6800.0
2007-01-09 15:20:00,40.33,40.42,40.32,40.42,7200.0,39.3766,39.4645,39.3668,39.4645,7200.0
2007-01-09 15:30:00,40.42,40.46,40.42,40.43,16100.0,39.4645,39.5035,39.4645,39.4742,16100.0
2007-01-09 15:40:00,40.43,40.44,40.36,40.38,12200.0,39.4742,39.484,39.4059,39.4254,12200.0
2007-01-09 15:50:00,40.38,40.43,40.37,40.42,14800.0,39.4254,39.4742,39.4156,39.4645,14800.0
2007-01-10 09:30:00,40.3,40.3,40.25,40.28,11300.0,39.3473,39.3473,39.2985,39.3278,11300.0
2007-01-10 09:40:00,40.3,40.3,40.2,40.26,3800.0,39.3473,39.3473,39.2497,39.3082,3800.0
2007-01-10 09:50:00,40.27,40.31,40.25,40.29,5800.0,39.318,39.3571,39.2985,39.3375,5800.0
2007-01-10 10:00:00,40.26,40.29,40.26,40.27,2700.0,39.3082,39.3375,39.3082,39.318,2700.0
2007-01-10 10:10:00,40.27,40.45,40.26,40.45,11200.0,39.318,39.4938,39.3082,39.4938,11200.0
2007-01-10 10:20:00,40.45,40.45,40.38,40.38,3600.0,39.4938,39.4938,39.4254,39.4254,3600.0
2007-01-10 10:30:00,40.38,40.4,40.33,40.4,12800.0,39.4254,39.4449,39.3766,39.4449,12800.0
2007-01-10 10:40:00,40.4,40.45,40.38,40.45,9300.0,39.4449,39.4938,39.4254,39.4938,9300.0
2007-01-10 10:50:00,40.44,40.46,40.43,40.45,3300.0,39.484,39.5035,39.4742,39.4938,3300.0
2007-01-10 11:00:00,40.45,40.49,40.44,40.48,8500.0,39.4938,39.5328,39.484,39.523,8500.0
2007-01-10 11:10:00,40.48,40.48,40.46,40.48,3200.0,39.523,39.523,39.5035,39.523,3200.0
2007-01-10 11:20:00,40.46,40.49,40.46,40.47,4400.0,39.5035,39.5328,39.5035,39.5133,4400.0
2007-01-10 11:30:00,40.47,40.48,40.47,40.48,2200.0,39.5133,39.523,39.5133,39.523,2200.0
2007-01-10 11:40:00,40.46,40.5,40.44,40.49,6300.0,39.5035,39.5426,39.484,39.5328,6300.0
2007-01-10 11:50:00,40.49,40.51,40.49,40.49,6600.0,39.5328,39.5523,39.5328,39.5328,6600.0
2007-01-10 12:00:00,40.49,40.51,40.48,40.51,4900.0,39.5328,39.5523,39.523,39.5523,4900.0
2007-01-10 12:10:00,40.51,40.56,40.51,40.56,5200.0,39.5523,39.6012,39.5523,39.6012,5200.0
2007-01-10 12:20:00,40.55,40.57,40.54,40.56,6800.0,39.5914,39.6109,39.5816,39.6012,6800.0
2007-01-10 12:30:00,40.55,40.63,40.53,40.63,16400.0,39.5914,39.6695,39.5719,39.6695,16400.0
2007-01-10 12:40:00,40.62,40.66,40.61,40.63,17900.0,39.6597,39.6988,39.65,39.6695,17900.0
2007-01-10 12:50:00,40.63,40.66,40.62,40.64,5800.0,39.6695,39.6988,39.6597,39.6793,5800.0
2007-01-10 13:00:00,40.66,40.68,40.63,40.66,40400.0,39.6988,39.7183,39.6695,39.6988,40400.0
2007-01-10 13:10:00,40.66,40.69,40.65,40.69,5500.0,39.6988,39.7281,39.689,39.7281,5500.0
2007-01-10 13:20:00,40.68,40.72,40.67,40.7,4200.0,39.7183,39.7574,39.7086,39.7378,4200.0
2007-01-10 13:30:00,40.7,40.73,40.68,40.68,5100.0,39.7378,39.7671,39.7183,39.7183,5100.0
2007-01-10 13:40:00,40.68,40.73,40.67,40.71,3600.0,39.7183,39.7671,39.7086,39.7476,3600.0
2007-01-10 13:50:00,40.71,40.75,40.71,40.75,3800.0,39.7476,39.7867,39.7476,39.7867,3800.0
2007-01-10 14:00:00,40.74,40.76,40.71,40.76,3700.0,39.7769,39.7964,39.7476,39.7964,3700.0
2007-01-10 14:10:00,40.76,40.77,40.73,40.77,5900.0,39.7964,39.8062,39.7671,39.8062,5900.0
2007-01-10 14:20:00,40.75,40.75,40.69,40.7,5100.0,39.7867,39.7867,39.7281,39.7378,5100.0
2007-01-10 14:30:00,40.71,40.71,40.68,40.71,2400.0,39.7476,39.7476,39.7183,39.7476,2400.0
2007-01-10 14:40:00,40.71,40.78,40.71,40.78,4200.0,39.7476,39.816,39.7476,39.816,4200.0
2007-01-10 14:50:00,40.78,40.82,40.76,40.8,3900.0,39.816,39.855,39.7964,39.8355,3900.0
2007-01-10 15:00:00,40.82,40.82,40.78,40.78,3900.0,39.855,39.855,39.816,39.816,3900.0
2007-01-10 15:10:00,40.77,40.79,40.68,40.78,10800.0,39.8062,39.8257,39.7183,39.816,10800.0
2007-01-10 15:20:00,40.77,40.82,40.77,40.81,7600.0,39.8062,39.855,39.8062,39.8452,7600.0
2007-01-10 15:30:00,40.81,40.82,40.79,40.82,6300.0,39.8452,39.855,39.8257,39.855,6300.0
2007-01-10 15:40:00,40.82,40.84,40.75,40.78,11000.0,39.855,39.8745,39.7867,39.816,11000.0
2007-01-10 15:50:00,40.78,40.78,40.74,40.74,15800.0,39.816,39.816,39.7769,39.7769,15800.0
2007-01-11 09:30:00,40.77,40.9,40.56,40.85,11000.0,39.8062,39.9331,39.6012,39.8843,11000.0
2007-01-11 09:40:00,40.86,40.95,40.85,40.95,9500.0,39.8941,39.9819,39.8843,39.9819,9500.0
2007-01-11 09:50:00,40.95,40.96,40.87,40.9,69900.0,39.9819,39.9917,39.9038,39.9331,69900.0
2007-01-11 10:00:00,40.87,40.94,40.82,40.83,12800.0,39.9038,39.9722,39.855,39.8648,12800.0
2007-01-11 10:10:00,40.88,40.94,40.83,40.89,4700.0,39.9136,39.9722,39.8648,39.9234,4700.0
2007-01-11 10:20:00,40.87,40.9,40.85,40.88,4400.0,39.9038,39.9331,39.8843,39.9136,4400.0
2007-01-11 10:30:00,40.88,40.9,40.87,40.9,4900.0,39.9136,39.9331,39.9038,39.9331,4900.0
2007-01-11 10:40:00,40.9,40.92,40.86,40.92,8900.0,39.9331,39.9526,39.8941,39.9526,8900.0
2007-01-11 10:50:00,40.9,40.92,40.89,40.92,6500.0,39.9331,39.9526,39.9234,39.9526,6500.0
2007-01-11 11:00:00,40.93,40.95,40.92,40.95,7300.0,39.9624,39.9819,39.9526,39.9819,7300.0
2007-01-11 11:10:00,40.94,40.95,40.94,40.95,3700.0,39.9722,39.9819,39.9722,39.9819,3700.0
2007-01-11 11:20:00,40.94,40.94,40.9,40.9,2000.0,39.9722,39.9722,39.9331,39.9331,2000.0
2007-01-11 11:30:00,40.9,40.93,40.85,40.88,4000.0,39.9331,39.9624,39.8843,39.9136,4000.0
2007-01-11 11:40:00,40.88,40.88,40.81,40.83,3600.0,39.9136,39.9136,39.8452,39.8648,3600.0
2007-01-11 11:50:00,40.82,40.85,40.81,40.84,2000.0,39.855,39.8843,39.8452,39.8745,2000.0
2007-01-11 12:00:00,40.85,40.85,40.83,40.84,1800.0,39.8843,39.8843,39.8648,39.8745,1800.0
2007-01-11 12:10:00,40.85,40.85,40.83,40.83,12700.0,39.8843,39.8843,39.8648,39.8648,12700.0
2007-01-11 12:20:00,40.83,40.85,40.82,40.83,5200.0,39.8648,39.8843,39.855,39.8648,5200.0
2007-01-11 12:30:00,40.85,40.85,40.82,40.85,4500.0,39.8843,39.8843,39.855,39.8843,4500.0
2007-01-11 12:40:00,40.87,40.91,40.87,40.91,1400.0,39.9038,39.9429,39.9038,39.9429,1400.0
2007-01-11 12:50:00,40.9,40.97,40.9,40.96,2600.0,39.9331,40.0015,39.9331,39.9917,2600.0
2007-01-11 13:00:00,40.96,40.99,40.96,40.97,3000.0,39.9917,40.021,39.9917,40.0015,3000.0
2007-01-11 13:10:00,40.98,40.99,40.96,40.99,2200.0,40.0112,40.021,39.9917,40.021,2200.0
2007-01-11 13:20:00,40.99,40.99,40.96,40.97,3600.0,40.021,40.021,39.9917,40.0015,3600.0
2007-01-11 13:30:00,40.96,41.0,40.96,40.99,9900.0,39.9917,40.0308,39.9917,40.021,9900.0
2007-01-11 13:40:00,40.96,40.99,40.96,40.96,2800.0,39.9917,40.021,39.9917,39.9917,2800.0
2007-01-11 13:50:00,40.98,41.0,40.96,41.0,3600.0,40.0112,40.0308,39.9917,40.0308,3600.0
2007-01-11 14:00:00,40.97,41.0,40.95,40.98,5500.0,40.0015,40.0308,39.9819,40.0112,5500.0
2007-01-11 14:10:00,40.97,40.99,40.93,40.94,8200.0,40.0015,40.021,39.9624,39.9722,8200.0
2007-01-11 14:20:00,40.94,41.0,40.93,40.98,12500.0,39.9722,40.0308,39.9624,40.0112,12500.0
2007-01-11 14:30:00,40.99,41.07,40.98,41.07,15100.0,40.021,40.0991,40.0112,40.0991,15100.0
2007-01-11 14:40:00,41.1,41.17,41.08,41.13,17200.0,40.1284,40.1967,40.1089,40.1577,17200.0
2007-01-11 14:50:00,41.16,41.33,41.16,41.24,28800.0,40.187,40.353,40.187,40.2651,28800.0
2007-01-11 15:00:00,41.23,41.25,41.2,41.23,16100.0,40.2553,40.2748,40.226,40.2553,16100.0
2007-01-11 15:10:00,41.23,41.24,41.15,41.15,5600.0,40.2553,40.2651,40.1772,40.1772,5600.0
2007-01-11 15:20:00,41.13,41.19,41.11,41.14,18000.0,40.1577,40.2163,40.1382,40.1674,18000.0
2007-01-11 15:30:00,41.16,41.18,41.1,41.1,9400.0,40.187,40.2065,40.1284,40.1284,9400.0
2007-01-11 15:40:00,41.1,41.17,41.04,41.05,17800.0,40.1284,40.1967,40.0698,40.0796,17800.0
2007-01-11 15:50:00,41.09,41.12,41.05,41.12,21700.0,40.1186,40.1479,40.0796,40.1479,21700.0
2007-01-12 09:30:00,41.14,41.2,41.14,41.15,2400.0,40.1674,40.226,40.1674,40.1772,2400.0
2007-01-12 09:40:00,41.11,41.32,41.11,41.3,2200.0,40.1382,40.3432,40.1382,40.3237,2200.0
2007-01-12 09:50:00,41.29,41.41,41.23,41.41,1400.0,40.3139,40.4311,40.2553,40.4311,1400.0
2007-01-12 10:00:00,41.39,41.39,41.25,41.25,2900.0,40.4115,40.4115,40.2748,40.2748,2900.0
2007-01-12 10:10:00,41.25,41.25,41.19,41.21,2600.0,40.2748,40.2748,40.2163,40.2358,2600.0
2007-01-12 10:20:00,41.22,41.22,41.2,41.2,1600.0,40.2456,40.2456,40.226,40.226,1600.0
2007-01-12 10:30:00,41.2,41.2,41.15,41.15,2100.0,40.226,40.226,40.1772,40.1772,2100.0
2007-01-12 10:40:00,41.11,41.11,41.08,41.11,3300.0,40.1382,40.1382,40.1089,40.1382,3300.0
2007-01-12 10:50:00,41.1,41.15,41.09,41.15,2900.0,40.1284,40.1772,40.1186,40.1772,2900.0
2007-01-12 11:00:00,41.14,41.17,41.09,41.17,3100.0,40.1674,40.1967,40.1186,40.1967,3100.0
2007-01-12 11:10:00,41.15,41.17,41.14,41.16,1300.0,40.1772,40.1967,40.1674,40.187,1300.0
2007-01-12 11:20:00,41.16,41.22,41.15,41.18,4800.0,40.187,40.2456,40.1772,40.2065,4800.0
2007-01-12 11:30:00,41.19,41.26,41.18,41.26,4700.0,40.2163,40.2846,40.2065,40.2846,4700.0
2007-01-12 11:40:00,41.26,41.31,41.26,41.31,3200.0,40.2846,40.3334,40.2846,40.3334,3200.0
2007-01-12 11:50:00,41.32,41.36,41.31,41.31,5600.0,40.3432,40.3822,40.3334,40.3334,5600.0
2007-01-12 12:00:00,41.33,41.36,41.32,41.35,3200.0,40.353,40.3822,40.3432,40.3725,3200.0
2007-01-12 12:10:00,41.35,41.35,41.34,41.34,1000.0,40.3725,40.3725,40.3627,40.3627,1000.0
2007-01-12 12:20:00,41.34,41.43,41.34,41.41,3800.0,40.3627,40.4506,40.3627,40.4311,3800.0
2007-01-12 12:30:00,41.41,41.43,41.41,41.41,1600.0,40.4311,40.4506,40.4311,40.4311,1600.0
2007-01-12 12:40:00,41.43,41.45,41.42,41.45,3200.0,40.4506,40.4701,40.4408,40.4701,3200.0
2007-01-12 12:50:00,41.45,41.46,41.43,41.46,1300.0,40.4701,40.4799,40.4506,40.4799,1300.0
2007-01-12 13:00:00,41.44,41.47,41.4,41.47,4100.0,40.4604,40.4896,40.4213,40.4896,4100.0
2007-01-12 13:10:00,41.46,41.47,41.44,41.47,3400.0,40.4799,40.4896,40.4604,40.4896,3400.0
2007-01-12 13:20:00,41.46,41.51,41.42,41.51,14900.0,40.4799,40.5287,40.4408,40.5287,14900.0
2007-01-12 13:30:00,41.51,41.54,41.5,41.5,9900.0,40.5287,40.558,40.5189,40.5189,9900.0
2007-01-12 13:40:00,41.51,41.53,41.5,41.53,6600.0,40.5287,40.5482,40.5189,40.5482,6600.0
2007-01-12 13:50:00,41.52,41.52,41.5,41.5,2900.0,40.5385,40.5385,40.5189,40.5189,2900.0
2007-01-12 14:00:00,41.5,41.52,41.5,41.51,30700.0,40.5189,40.5385,40.5189,40.5287,30700.0
2007-01-12 14:10:00,41.51,41.53,41.47,41.48,18000.0,40.5287,40.5482,40.4896,40.4994,18000.0
2007-01-12 14:20:00,41.49,41.51,41.47,41.49,4400.0,40.5092,40.5287,40.4896,40.5092,4400.0
2007-01-12 14:30:00,41.49,41.5,41.46,41.49,12600.0,40.5092,40.5189,40.4799,40.5092,12600.0
2007-01-12 14:40:00,41.49,41.56,41.49,41.53,9000.0,40.5092,40.5775,40.5092,40.5482,9000.0
2007-01-12 14:50:00,41.51,41.51,41.47,41.48,9800.0,40.5287,40.5287,40.4896,40.4994,9800.0
2007-01-12 15:00:00,41.5,41.53,41.49,41.53,7700.0,40.5189,40.5482,40.5092,40.5482,7700.0
2007-01-12 15:10:00,41.53,41.57,41.52,41.53,8700.0,40.5482,40.5873,40.5385,40.5482,8700.0
2007-01-12 15:20:00,41.5,41.59,41.47,41.57,12900.0,40.5189,40.6068,40.4896,40.5873,12900.0
2007-01-12 15:30:00,41.57,41.6,41.55,41.56,30800.0,40.5873,40.6166,40.5677,40.5775,30800.0
2007-01-12 15:40:00,41.55,41.58,41.5,41.54,13700.0,40.5677,40.597,40.5189,40.558,13700.0
2007-01-12 15:50:00,41.55,41.57,41.53,41.55,77400.0,40.5677,40.5873,40.5482,40.5677,77400.0
2007-01-16 09:30:00,41.69,41.69,41.57,41.59,6700.0,40.7044,40.7044,40.5873,40.6068,6700.0
2007-01-16 09:40:00,41.6,41.7,41.57,41.68,12400.0,40.6166,40.7142,40.5873,40.6947,12400.0
2007-01-16 09:50:00,41.68,41.68,41.62,41.65,12300.0,40.6947,40.6947,40.6361,40.6654,12300.0
2007-01-16 10:00:00,41.65,41.65,41.52,41.52,9800.0,40.6654,40.6654,40.5385,40.5385,9800.0
2007-01-16 10:10:00,41.52,41.54,41.44,41.44,14100.0,40.5385,40.558,40.4604,40.4604,14100.0
2007-01-16 10:20:00,41.41,41.46,41.4,41.46,6500.0,40.4311,40.4799,40.4213,40.4799,6500.0
2007-01-16 10:30:00,41.46,41.51,41.45,41.45,8800.0,40.4799,40.5287,40.4701,40.4701,8800.0
2007-01-16 10:40:00,41.43,41.47,41.43,41.43,1400.0,40.4506,40.4896,40.4506,40.4506,1400.0
2007-01-16 10:50:00,41.46,41.52,41.42,41.42,6200.0,40.4799,40.5385,40.4408,40.4408,6200.0
2007-01-16 11:00:00,41.44,41.49,41.44,41.48,4100.0,40.4604,40.5092,40.4604,40.4994,4100.0
2007-01-16 11:10:00,41.47,41.49,41.45,41.48,3800.0,40.4896,40.5092,40.4701,40.4994,3800.0
2007-01-16 11:20:00,41.49,41.51,41.48,41.49,4100.0,40.5092,40.5287,40.4994,40.5092,4100.0
2007-01-16 11:30:00,41.48,41.51,41.45,41.45,6300.0,40.4994,40.5287,40.4701,40.4701,6300.0
2007-01-16 11:40:00,41.47,41.51,41.45,41.5,1800.0,40.4896,40.5287,40.4701,40.5189,1800.0
2007-01-16 11:50:00,41.5,41.56,41.49,41.54,4600.0,40.5189,40.5775,40.5092,40.558,4600.0
2007-01-16 12:00:00,41.53,41.57,41.53,41.57,6600.0,40.5482,40.5873,40.5482,40.5873,6600.0
2007-01-16 12:10:00,41.55,41.58,41.55,41.56,2700.0,40.5677,40.597,40.5677,40.5775,2700.0
2007-01-16 12:20:00,41.56,41.61,41.56,41.6,3600.0,40.5775,40.6263,40.5775,40.6166,3600.0
2007-01-16 12:30:00,41.6,41.61,41.55,41.56,7200.0,40.6166,40.6263,40.5677,40.5775,7200.0
2007-01-16 12:40:00,41.56,41.58,41.55,41.57,5300.0,40.5775,40.597,40.5677,40.5873,5300.0
2007-01-16 12:50:00,41.56,41.57,41.5,41.54,4700.0,40.5775,40.5873,40.5189,40.558,4700.0
2007-01-16 13:00:00,41.54,41.55,41.52,41.54,3100.0,40.558,40.5677,40.5385,40.558,3100.0
2007-01-16 13:10:00,41.53,41.53,41.48,41.49,5200.0,40.5482,40.5482,40.4994,40.5092,5200.0
2007-01-16 13:20:00,41.49,41.52,41.48,41.51,2700.0,40.5092,40.5385,40.4994,40.5287,2700.0
2007-01-16 13:30:00,41.51,41.54,41.51,41.51,4600.0,40.5287,40.558,40.5287,40.5287,4600.0
2007-01-16 13:40:00,41.53,41.53,41.48,41.5,4800.0,40.5482,40.5482,40.4994,40.5189,4800.0
2007-01-16 13:50:00,41.5,41.51,41.48,41.5,4700.0,40.5189,40.5287,40.4994,40.5189,4700.0
2007-01-16 14:00:00,41.48,41.52,41.48,41.49,31700.0,40.4994,40.5385,40.4994,40.5092,31700.0
2007-01-16 14:10:00,41.5,41.5,41.39,41.44,2900.0,40.5189,40.5189,40.4115,40.4604,2900.0
2007-01-16 14:20:00,41.45,41.5,41.43,41.5,4300.0,40.4701,40.5189,40.4506,40.5189,4300.0
2007-01-16 14:30:00,41.5,41.57,41.5,41.56,5300.0,40.5189,40.5873,40.5189,40.5775,5300.0
2007-01-16 14:40:00,41.56,41.57,41.54,41.56,3400.0,40.5775,40.5873,40.558,40.5775,3400.0
2007-01-16 14:50:00,41.57,41.59,41.56,41.57,4400.0,40.5873,40.6068,40.5775,40.5873,4400.0
2007-01-16 15:00:00,41.55,41.56,41.52,41.54,5400.0,40.5677,40.5775,40.5385,40.558,5400.0
2007-01-16 15:10:00,41.52,41.53,41.49,41.5,4600.0,40.5385,40.5482,40.5092,40.5189,4600.0
2007-01-16 15:20:00,41.5,41.54,41.5,41.54,4600.0,40.5189,40.558,40.5189,40.558,4600.0
2007-01-16 15:30:00,41.53,41.55,41.5,41.52,6700.0,40.5482,40.5677,40.5189,40.5385,6700.0
2007-01-16 15:40:00,41.53,41.58,41.53,41.55,20700.0,40.5482,40.597,40.5482,40.5677,20700.0
2007-01-16 15:50:00,41.54,41.58,41.46,41.51,60400.0,40.558,40.597,40.4799,40.5287,60400.0
2007-01-17 09:30:00,41.3,41.35,41.26,41.26,8100.0,40.3237,40.3725,40.2846,40.2846,8100.0
2007-01-17 09:40:00,41.27,41.3,41.25,41.29,2300.0,40.2944,40.3237,40.2748,40.3139,2300.0
2007-01-17 09:50:00,41.3,41.46,41.3,41.43,5400.0,40.3237,40.4799,40.3237,40.4506,5400.0
2007-01-17 10:00:00,41.4,41.43,41.3,41.39,33100.0,40.4213,40.4506,40.3237,40.4115,33100.0
2007-01-17 10:10:00,41.36,41.36,41.31,41.32,2800.0,40.3822,40.3822,40.3334,40.3432,2800.0
2007-01-17 10:20:00,41.32,41.33,41.3,41.31,3600.0,40.3432,40.353,40.3237,40.3334,3600.0
2007-01-17 10:30:00,41.31,41.31,41.25,41.25,6800.0,40.3334,40.3334,40.2748,40.2748,6800.0
2007-01-17 10:40:00,41.24,41.27,41.23,41.24,5900.0,40.2651,40.2944,40.2553,40.2651,5900.0
2007-01-17 10:50:00,41.23,41.23,41.18,41.21,2100.0,40.2553,40.2553,40.2065,40.2358,2100.0
2007-01-17 11:00:00,41.22,41.25,41.19,41.19,7100.0,40.2456,40.2748,40.2163,40.2163,7100.0
2007-01-17 11:10:00,41.19,41.2,41.1,41.1,5800.0,40.2163,40.226,40.1284,40.1284,5800.0
2007-01-17 11:20:00,41.1,41.15,41.06,41.1,10400.0,40.1284,40.1772,40.0893,40.1284,10400.0
2007-01-17 11:30:00,41.1,41.15,41.1,41.15,6500.0,40.1284,40.1772,40.1284,40.1772,6500.0
2007-01-17 11:40:00,41.14,41.14,41.07,41.09,13800.0,40.1674,40.1674,40.0991,40.1186,13800.0
2007-01-17 11:50:00,41.11,41.13,41.09,41.13,4200.0,40.1382,40.1577,40.1186,40.1577,4200.0
2007-01-17 12:00:00,41.12,41.18,41.08,41.16,6300.0,40.1479,40.2065,40.1089,40.187,6300.0
2007-01-17 12:10:00,41.15,41.16,41.11,41.11,2300.0,40.1772,40.187,40.1382,40.1382,2300.0
2007-01-17 12:20:00,41.11,41.12,41.11,41.12,900.0,40.1382,40.1479,40.1382,40.1479,900.0
2007-01-17 12:30:00,41.14,41.14,41.12,41.12,500.0,40.1674,40.1674,40.1479,40.1479,500.0
2007-01-17 12:40:00,41.12,41.14,41.1,41.11,31500.0,40.1479,40.1674,40.1284,40.1382,31500.0
2007-01-17 12:50:00,41.13,41.15,41.12,41.15,2100.0,40.1577,40.1772,40.1479,40.1772,2100.0
2007-01-17 13:00:00,41.15,41.16,41.12,41.15,2600.0,40.1772,40.187,40.1479,40.1772,2600.0
2007-01-17 13:10:00,41.15,41.19,41.13,41.19,1600.0,40.1772,40.2163,40.1577,40.2163,1600.0
2007-01-17 13:20:00,41.2,41.2,41.19,41.2,1200.0,40.226,40.226,40.2163,40.226,1200.0
2007-01-17 13:30:00,41.2,41.32,41.15,41.27,29600.0,40.226,40.3432,40.1772,40.2944,29600.0
2007-01-17 13:40:00,41.29,41.29,41.19,41.2,2400.0,40.3139,40.3139,40.2163,40.226,2400.0
2007-01-17 13:50:00,41.18,41.23,41.16,41.23,4700.0,40.2065,40.2553,40.187,40.2553,4700.0
2007-01-17 14:00:00,41.22,41.31,41.16,41.26,19800.0,40.2456,40.3334,40.187,40.2846,19800.0
2007-01-17 14:10:00,41.27,41.28,41.22,41.26,10600.0,40.2944,40.3041,40.2456,40.2846,10600.0
2007-01-17 14:20:00,41.26,41.27,41.22,41.27,4700.0,40.2846,40.2944,40.2456,40.2944,4700.0
2007-01-17 14:30:00,41.26,41.26,41.23,41.25,6100.0,40.2846,40.2846,40.2553,40.2748,6100.0
2007-01-17 14:40:00,41.25,41.25,41.17,41.17,1900.0,40.2748,40.2748,40.1967,40.1967,1900.0
2007-01-17 14:50:00,41.16,41.24,41.13,41.22,8100.0,40.187,40.2651,40.1577,40.2456,8100.0
2007-01-17 15:00:00,41.21,41.21,41.15,41.15,7900.0,40.2358,40.2358,40.1772,40.1772,7900.0
2007-01-17 15:10:00,41.14,41.25,41.13,41.22,5300.0,40.1674,40.2748,40.1577,40.2456,5300.0
2007-01-17 15:20:00,41.22,41.23,41.19,41.21,2900.0,40.2456,40.2553,40.2163,40.2358,2900.0
2007-01-17 15:30:00,41.21,41.27,41.21,41.24,5000.0,40.2358,40.2944,40.2358,40.2651,5000.0
2007-01-17 15:40:00,41.26,41.34,41.23,41.3,30300.0,40.2846,40.3627,40.2553,40.3237,30300.0
2007-01-17 15:50:00,41.3,41.3,41.25,41.29,8800.0,40.3237,40.3237,40.2748,40.3139,8800.0
2007-01-18 09:30:00,41.35,41.35,41.19,41.21,6400.0,40.3725,40.3725,40.2163,40.2358,6400.0
2007-01-18 09:40:00,41.26,41.26,41.14,41.15,4400.0,40.2846,40.2846,40.1674,40.1772,4400.0
2007-01-18 09:50:00,41.14,41.24,41.14,41.22,74500.0,40.1674,40.2651,40.1674,40.2456,74500.0
2007-01-18 10:00:00,41.23,41.25,41.15,41.19,40800.0,40.2553,40.2748,40.1772,40.2163,40800.0
2007-01-18 10:10:00,41.22,41.32,41.22,41.27,18600.0,40.2456,40.3432,40.2456,40.2944,18600.0
2007-01-18 10:20:00,41.27,41.35,41.27,41.34,11400.0,40.2944,40.3725,40.2944,40.3627,11400.0
2007-01-18 10:30:00,41.35,41.46,41.29,41.46,17800.0,40.3725,40.4799,40.3139,40.4799,17800.0
2007-01-18 10:40:00,41.45,41.58,41.45,41.57,21200.0,40.4701,40.597,40.4701,40.5873,21200.0
2007-01-18 10:50:00,41.58,41.6,41.51,41.58,22700.0,40.597,40.6166,40.5287,40.597,22700.0
2007-01-18 11:00:00,41.56,41.8,41.55,41.8,15100.0,40.5775,40.8118,40.5677,40.8118,15100.0
2007-01-18 11:10:00,41.77,41.77,41.65,41.77,10000.0,40.7825,40.7825,40.6654,40.7825,10000.0
2007-01-18 11:20:00,41.72,41.74,41.66,41.7,9000.0,40.7337,40.7533,40.6751,40.7142,9000.0
2007-01-18 11:30:00,41.7,41.74,41.68,41.72,4400.0,40.7142,40.7533,40.6947,40.7337,4400.0
2007-01-18 11:40:00,41.73,41.76,41.68,41.76,4100.0,40.7435,40.7728,40.6947,40.7728,4100.0
2007-01-18 11:50:00,41.74,41.76,41.68,41.73,5000.0,40.7533,40.7728,40.6947,40.7435,5000.0
2007-01-18 12:00:00,41.73,41.84,41.73,41.81,7000.0,40.7435,40.8509,40.7435,40.8216,7000.0
2007-01-18 12:10:00,41.78,41.78,41.67,41.71,4800.0,40.7923,40.7923,40.6849,40.724,4800.0
2007-01-18 12:20:00,41.7,41.71,41.66,41.69,8100.0,40.7142,40.724,40.6751,40.7044,8100.0
2007-01-18 12:30:00,41.69,41.7,41.61,41.65,9100.0,40.7044,40.7142,40.6263,40.6654,9100.0
2007-01-18 12:40:00,41.66,41.7,41.66,41.68,2200.0,40.6751,40.7142,40.6751,40.6947,2200.0
2007-01-18 12:50:00,41.67,41.74,41.67,41.74,4300.0,40.6849,40.7533,40.6849,40.7533,4300.0
2007-01-18 13:00:00,41.74,41.76,41.71,41.73,3300.0,40.7533,40.7728,40.724,40.7435,3300.0
2007-01-18 13:10:00,41.71,41.71,41.67,41.71,5200.0,40.724,40.724,40.6849,40.724,5200.0
2007-01-18 13:20:00,41.71,41.74,41.67,41.73,9600.0,40.724,40.7533,40.6849,40.7435,9600.0
2007-01-18 13:30:00,41.74,41.79,41.73,41.76,9200.0,40.7533,40.8021,40.7435,40.7728,9200.0
2007-01-18 13:40:00,41.77,41.8,41.76,41.77,37600.0,40.7825,40.8118,40.7728,40.7825,37600.0
2007-01-18 13:50:00,41.75,41.76,41.7,41.72,5900.0,40.763,40.7728,40.7142,40.7337,5900.0
2007-01-18 14:00:00,41.72,41.75,41.69,41.72,12000.0,40.7337,40.763,40.7044,40.7337,12000.0
2007-01-18 14:10:00,41.72,41.74,41.67,41.7,12600.0,40.7337,40.7533,40.6849,40.7142,12600.0
2007-01-18 14:20:00,41.72,41.74,41.69,41.72,13800.0,40.7337,40.7533,40.7044,40.7337,13800.0
2007-01-18 14:30:00,41.7,41.74,41.67,41.7,11200.0,40.7142,40.7533,40.6849,40.7142,11200.0
2007-01-18 14:40:00,41.73,41.73,41.68,41.68,8700.0,40.7435,40.7435,40.6947,40.6947,8700.0
2007-01-18 14:50:00,41.68,41.68,41.54,41.55,7000.0,40.6947,40.6947,40.558,40.5677,7000.0
2007-01-18 15:00:00,41.54,41.56,41.51,41.52,9700.0,40.558,40.5775,40.5287,40.5385,9700.0
2007-01-18 15:10:00,41.56,41.59,41.52,41.58,12000.0,40.5775,40.6068,40.5385,40.597,12000.0
2007-01-18 15:20:00,41.59,41.64,41.57,41.64,9700.0,40.6068,40.6556,40.5873,40.6556,9700.0
2007-01-18 15:30:00,41.66,41.67,41.57,41.6,39100.0,40.6751,40.6849,40.5873,40.6166,39100.0
2007-01-18 15:40:00,41.6,41.62,41.6,41.62,10300.0,40.6166,40.6361,40.6166,40.6361,10300.0
2007-01-18 15:50:00,41.61,41.62,41.56,41.57,32600.0,40.6263,40.6361,40.5775,40.5873,32600.0
2007-01-19 09:30:00,41.45,41.45,41.3,41.36,9300.0,40.4701,40.4701,40.3237,40.3822,9300.0
2007-01-19 09:40:00,41.36,41.45,41.31,41.45,2700.0,40.3822,40.4701,40.3334,40.4701,2700.0
2007-01-19 09:50:00,41.46,41.47,41.4,41.45,4900.0,40.4799,40.4896,40.4213,40.4701,4900.0
2007-01-19 10:00:00,41.45,41.46,41.4,41.41,7500.0,40.4701,40.4799,40.4213,40.4311,7500.0
2007-01-19 10:10:00,41.43,41.44,41.39,41.41,9500.0,40.4506,40.4604,40.4115,40.4311,9500.0
2007-01-19 10:20:00,41.41,41.44,41.4,41.44,3300.0,40.4311,40.4604,40.4213,40.4604,3300.0
2007-01-19 10:30:00,41.44,41.47,41.43,41.46,58100.0,40.4604,40.4896,40.4506,40.4799,58100.0
2007-01-19 10:40:00,41.46,41.53,41.44,41.49,27000.0,40.4799,40.5482,40.4604,40.5092,27000.0
2007-01-19 10:50:00,41.51,41.54,41.48,41.53,10400.0,40.5287,40.558,40.4994,40.5482,10400.0
2007-01-19 11:00:00,41.53,41.6,41.5,41.57,10900.0,40.5482,40.6166,40.5189,40.5873,10900.0
2007-01-19 11:10:00,41.58,41.62,41.57,41.62,6000.0,40.597,40.6361,40.5873,40.6361,6000.0
2007-01-19 11:20:00,41.62,41.69,41.62,41.69,2300.0,40.6361,40.7044,40.6361,40.7044,2300.0
2007-01-19 11:30:00,41.69,41.69,41.65,41.67,4700.0,40.7044,40.7044,40.6654,40.6849,4700.0
2007-01-19 11:40:00,41.68,41.71,41.67,41.7,9800.0,40.6947,40.724,40.6849,40.7142,9800.0
2007-01-19 11:50:00,41.7,41.74,41.69,41.72,7300.0,40.7142,40.7533,40.7044,40.7337,7300.0
2007-01-19 12:00:00,41.73,41.74,41.7,41.7,19200.0,40.7435,40.7533,40.7142,40.7142,19200.0
2007-01-19 12:10:00,41.69,41.73,41.66,41.71,10200.0,40.7044,40.7435,40.6751,40.724,10200.0
2007-01-19 12:20:00,41.7,41.71,41.67,41.68,3900.0,40.7142,40.724,40.6849,40.6947,3900.0
2007-01-19 12:30:00,41.68,41.7,41.65,41.66,8900.0,40.6947,40.7142,40.6654,40.6751,8900.0
2007-01-19 12:40:00,41.67,41.74,41.65,41.72,9900.0,40.6849,40.7533,40.6654,40.7337,9900.0
2007-01-19 12:50:00,41.72,41.72,41.65,41.69,9800.0,40.7337,40.7337,40.6654,40.7044,9800.0
2007-01-19 13:00:00,41.7,41.74,41.69,41.73,12900.0,40.7142,40.7533,40.7044,40.7435,12900.0
2007-01-19 13:10:00,41.72,41.74,41.71,41.71,6900.0,40.7337,40.7533,40.724,40.724,6900.0
2007-01-19 13:20:00,41.71,41.74,41.7,41.74,2900.0,40.724,40.7533,40.7142,40.7533,2900.0
2007-01-19 13:30:00,41.73,41.73,41.68,41.71,9900.0,40.7435,40.7435,40.6947,40.724,9900.0
2007-01-19 13:40:00,41.69,41.74,41.69,41.72,5600.0,40.7044,40.7533,40.7044,40.7337,5600.0
2007-01-19 13:50:00,41.72,41.73,41.66,41.73,9500.0,40.7337,40.7435,40.6751,40.7435,9500.0
2007-01-19 14:00:00,41.72,41.73,41.61,41.68,17800.0,40.7337,40.7435,40.6263,40.6947,17800.0
2007-01-19 14:10:00,41.69,41.74,41.68,41.7,5700.0,40.7044,40.7533,40.6947,40.7142,5700.0
2007-01-19 14:20:00,41.72,41.73,41.69,41.7,3700.0,40.7337,40.7435,40.7044,40.7142,3700.0
2007-01-19 14:30:00,41.7,41.72,41.7,41.71,3100.0,40.7142,40.7337,40.7142,40.724,3100.0
2007-01-19 14:40:00,41.71,41.74,41.69,41.73,5700.0,40.724,40.7533,40.7044,40.7435,5700.0
2007-01-19 14:50:00,41.72,41.73,41.69,41.71,6100.0,40.7337,40.7435,40.7044,40.724,6100.0
2007-01-19 15:00:00,41.71,41.73,41.68,41.71,5500.0,40.724,40.7435,40.6947,40.724,5500.0
2007-01-19 15:10:00,41.72,41.72,41.64,41.67,9600.0,40.7337,40.7337,40.6556,40.6849,9600.0
2007-01-19 15:20:00,41.65,41.71,41.62,41.71,8200.0,40.6654,40.724,40.6361,40.724,8200.0
2007-01-19 15:30:00,41.68,41.71,41.67,41.7,9400.0,40.6947,40.724,40.6849,40.7142,9400.0
2007-01-19 15:40:00,41.7,41.7,41.61,41.64,35700.0,40.7142,40.7142,40.6263,40.6556,35700.0
2007-01-19 15:50:00,41.65,41.67,41.59,41.63,21000.0,40.6654,40.6849,40.6068,40.6459,21000.0
2007-01-22 09:30:00,41.58,41.59,41.5,41.58,3000.0,40.597,40.6068,40.5189,40.597,3000.0
2007-01-22 09:40:00,41.58,41.6,41.45,41.55,5100.0,40.597,40.6166,40.4701,40.5677,5100.0
2007-01-22 09:50:00,41.55,41.56,41.4,41.48,2600.0,40.5677,40.5775,40.4213,40.4994,2600.0
2007-01-22 10:00:00,41.48,41.49,41.34,41.38,13800.0,40.4994,40.5092,40.3627,40.4018,13800.0
2007-01-22 10:10:00,41.32,41.39,41.27,41.32,10500.0,40.3432,40.4115,40.2944,40.3432,10500.0
2007-01-22 10:20:00,41.33,41.41,41.33,41.35,13500.0,40.353,40.4311,40.353,40.3725,13500.0
2007-01-22 10:30:00,41.37,41.39,41.31,41.37,8100.0,40.392,40.4115,40.3334,40.392,8100.0
2007-01-22 10:40:00,41.38,41.42,41.34,41.41,9200.0,40.4018,40.4408,40.3627,40.4311,9200.0
2007-01-22 10:50:00,41.41,41.45,41.36,41.42,8400.0,40.4311,40.4701,40.3822,40.4408,8400.0
2007-01-22 11:00:00,41.42,41.42,41.33,41.36,13100.0,40.4408,40.4408,40.353,40.3822,13100.0
2007-01-22 11:10:00,41.35,41.38,41.32,41.34,7100.0,40.3725,40.4018,40.3432,40.3627,7100.0
2007-01-22 11:20:00,41.34,41.38,41.31,41.31,9600.0,40.3627,40.4018,40.3334,40.3334,9600.0
2007-01-22 11:30:00,41.32,41.38,41.3,41.3,21800.0,40.3432,40.4018,40.3237,40.3237,21800.0
2007-01-22 11:40:00,41.29,41.31,41.26,41.26,42900.0,40.3139,40.3334,40.2846,40.2846,42900.0
2007-01-22 11:50:00,41.29,41.33,41.16,41.25,25100.0,40.3139,40.353,40.187,40.2748,25100.0
2007-01-22 12:00:00,41.25,41.31,41.25,41.25,23600.0,40.2748,40.3334,40.2748,40.2748,23600.0
2007-01-22 12:10:00,41.25,41.26,41.2,41.2,11600.0,40.2748,40.2846,40.226,40.226,11600.0
2007-01-22 12:20:00,41.19,41.21,41.17,41.2,11800.0,40.2163,40.2358,40.1967,40.226,11800.0
2007-01-22 12:30:00,41.2,41.22,41.18,41.2,5400.0,40.226,40.2456,40.2065,40.226,5400.0
2007-01-22 12:40:00,41.2,41.2,41.07,41.09,28300.0,40.226,40.226,40.0991,40.1186,28300.0
2007-01-22 12:50:00,41.09,41.1,41.06,41.07,6500.0,40.1186,40.1284,40.0893,40.0991,6500.0
2007-01-22 13:00:00,41.07,41.11,41.04,41.04,5400.0,40.0991,40.1382,40.0698,40.0698,5400.0
2007-01-22 13:10:00,41.07,41.09,41.03,41.07,3200.0,40.0991,40.1186,40.06,40.0991,3200.0
2007-01-22 13:20:00,41.07,41.07,41.06,41.06,1400.0,40.0991,40.0991,40.0893,40.0893,1400.0
2007-01-22 13:30:00,41.05,41.08,41.05,41.07,4500.0,40.0796,40.1089,40.0796,40.0991,4500.0
2007-01-22 13:40:00,41.06,41.08,41.04,41.06,5500.0,40.0893,40.1089,40.0698,40.0893,5500.0
2007-01-22 13:50:00,41.07,41.12,41.05,41.11,5700.0,40.0991,40.1479,40.0796,40.1382,5700.0
2007-01-22 14:00:00,41.1,41.1,41.05,41.08,39600.0,40.1284,40.1284,40.0796,40.1089,39600.0
2007-01-22 14:10:00,41.08,41.14,41.07,41.11,8900.0,40.1089,40.1674,40.0991,40.1382,8900.0
2007-01-22 14:20:00,41.12,41.14,41.1,41.14,4100.0,40.1479,40.1674,40.1284,40.1674,4100.0
2007-01-22 14:30:00,41.14,41.18,41.13,41.18,5300.0,40.1674,40.2065,40.1577,40.2065,5300.0
2007-01-22 14:40:00,41.18,41.21,41.17,41.2,3600.0,40.2065,40.2358,40.1967,40.226,3600.0
2007-01-22 14:50:00,41.2,41.22,41.19,41.22,8800.0,40.226,40.2456,40.2163,40.2456,8800.0
2007-01-22 15:00:00,41.21,41.26,41.21,41.26,6200.0,40.2358,40.2846,40.2358,40.2846,6200.0
2007-01-22 15:10:00,41.26,41.29,41.26,41.26,6200.0,40.2846,40.3139,40.2846,40.2846,6200.0
2007-01-22 15:20:00,41.25,41.27,41.21,41.23,11900.0,40.2748,40.2944,40.2358,40.2553,11900.0
2007-01-22 15:30:00,41.22,41.25,41.18,41.23,16100.0,40.2456,40.2748,40.2065,40.2553,16100.0
2007-01-22 15:40:00,41.24,41.25,41.14,41.15,30700.0,40.2651,40.2748,40.1674,40.1772,30700.0
2007-01-22 15:50:00,41.15,41.19,41.06,41.06,48600.0,40.1772,40.2163,40.0893,40.0893,48600.0
2007-01-23 09:30:00,41.09,41.11,41.0,41.09,2000.0,40.1186,40.1382,40.0308,40.1186,2000.0
2007-01-23 09:40:00,41.06,41.09,41.02,41.03,7000.0,40.0893,40.1186,40.0503,40.06,7000.0
2007-01-23 09:50:00,41.04,41.09,41.04,41.08,3400.0,40.0698,40.1186,40.0698,40.1089,3400.0
2007-01-23 10:00:00,41.08,41.09,41.0,41.09,8300.0,40.1089,40.1186,40.0308,40.1186,8300.0
2007-01-23 10:10:00,41.08,41.09,41.04,41.04,7200.0,40.1089,40.1186,40.0698,40.0698,7200.0
2007-01-23 10:20:00,41.04,41.09,41.0,41.08,4400.0,40.0698,40.1186,40.0308,40.1089,4400.0
2007-01-23 10:30:00,41.05,41.07,41.05,41.06,3500.0,40.0796,40.0991,40.0796,40.0893,3500.0
2007-01-23 10:40:00,41.06,41.06,41.01,41.03,4400.0,40.0893,40.0893,40.0405,40.06,4400.0
2007-01-23 10:50:00,41.01,41.01,40.86,40.89,32100.0,40.0405,40.0405,39.8941,39.9234,32100.0
2007-01-23 11:00:00,40.9,40.91,40.77,40.89,20000.0,39.9331,39.9429,39.8062,39.9234,20000.0
2007-01-23 11:10:00,40.89,41.04,40.88,41.0,42600.0,39.9234,40.0698,39.9136,40.0308,42600.0
2007-01-23 11:20:00,41.0,41.03,40.96,40.99,82100.0,40.0308,40.06,39.9917,40.021,82100.0
2007-01-23 11:30:00,40.99,41.0,40.95,40.96,19900.0,40.021,40.0308,39.9819,39.9917,19900.0
2007-01-23 11:40:00,40.96,41.0,40.96,40.98,62900.0,39.9917,40.0308,39.9917,40.0112,62900.0
2007-01-23 11:50:00,40.99,41.0,40.95,40.95,15400.0,40.021,40.0308,39.9819,39.9819,15400.0
2007-01-23 12:00:00,40.98,41.0,40.96,41.0,1000.0,40.0112,40.0308,39.9917,40.0308,1000.0
2007-01-23 12:10:00,41.0,41.0,40.96,40.98,4300.0,40.0308,40.0308,39.9917,40.0112,4300.0
2007-01-23 12:20:00,40.98,40.98,40.96,40.97,2900.0,40.0112,40.0112,39.9917,40.0015,2900.0
2007-01-23 12:30:00,40.99,41.0,40.96,40.96,4300.0,40.021,40.0308,39.9917,39.9917,4300.0
2007-01-23 12:40:00,40.98,41.01,40.98,41.01,15000.0,40.0112,40.0405,40.0112,40.0405,15000.0
2007-01-23 12:50:00,41.01,41.03,40.95,41.03,80000.0,40.0405,40.06,39.9819,40.06,80000.0
2007-01-23 13:00:00,41.03,41.04,41.02,41.03,3500.0,40.06,40.0698,40.0503,40.06,3500.0
2007-01-23 13:10:00,41.03,41.05,41.0,41.02,5100.0,40.06,40.0796,40.0308,40.0503,5100.0
2007-01-23 13:20:00,41.04,41.13,41.04,41.09,17300.0,40.0698,40.1577,40.0698,40.1186,17300.0
2007-01-23 13:30:00,41.09,41.09,40.99,41.03,22600.0,40.1186,40.1186,40.021,40.06,22600.0
2007-01-23 13:40:00,41.05,41.05,41.04,41.04,9200.0,40.0796,40.0796,40.0698,40.0698,9200.0
2007-01-23 13:50:00,41.05,41.05,41.04,41.05,4600.0,40.0796,40.0796,40.0698,40.0796,4600.0
2007-01-23 14:00:00,41.05,41.05,40.98,41.0,69400.0,40.0796,40.0796,40.0112,40.0308,69400.0
2007-01-23 14:10:00,40.98,41.0,40.98,40.99,8200.0,40.0112,40.0308,40.0112,40.021,8200.0
2007-01-23 14:20:00,41.0,41.01,40.97,40.99,10100.0,40.0308,40.0405,40.0015,40.021,10100.0
2007-01-23 14:30:00,41.0,41.0,40.93,41.0,33900.0,40.0308,40.0308,39.9624,40.0308,33900.0
2007-01-23 14:40:00,41.0,41.02,40.95,40.97,53800.0,40.0308,40.0503,39.9819,40.0015,53800.0
2007-01-23 14:50:00,41.0,41.03,41.0,41.01,15900.0,40.0308,40.06,40.0308,40.0405,15900.0
2007-01-23 15:00:00,41.01,41.04,41.0,41.04,10900.0,40.0405,40.0698,40.0308,40.0698,10900.0
2007-01-23 15:10:00,41.04,41.06,41.0,41.06,10300.0,40.0698,40.0893,40.0308,40.0893,10300.0
2007-01-23 15:20:00,41.07,41.09,41.03,41.05,71600.0,40.0991,40.1186,40.06,40.0796,71600.0
2007-01-23 15:30:00,41.05,41.05,41.0,41.02,109800.0,40.0796,40.0796,40.0308,40.0503,109800.0
2007-01-23 15:40:00,41.02,41.02,41.0,41.02,13900.0,40.0503,40.0503,40.0308,40.0503,13900.0
2007-01-23 15:50:00,41.02,41.04,41.0,41.04,20600.0,40.0503,40.0698,40.0308,40.0698,20600.0
2007-01-24 09:30:00,41.0,41.1,40.92,40.97,3000.0,40.0308,40.1284,39.9526,40.0015,3000.0
2007-01-24 09:40:00,40.95,41.05,40.94,41.03,11100.0,39.9819,40.0796,39.9722,40.06,11100.0
2007-01-24 09:50:00,41.01,41.05,40.9,41.0,29700.0,40.0405,40.0796,39.9331,40.0308,29700.0
2007-01-24 10:00:00,41.0,41.0,40.93,40.98,6300.0,40.0308,40.0308,39.9624,40.0112,6300.0
2007-01-24 10:10:00,40.97,41.0,40.93,40.97,6400.0,40.0015,40.0308,39.9624,40.0015,6400.0
2007-01-24 10:20:00,40.94,41.0,40.89,40.98,21200.0,39.9722,40.0308,39.9234,40.0112,21200.0
2007-01-24 10:30:00,40.99,41.2,40.94,41.18,39400.0,40.021,40.226,39.9722,40.2065,39400.0
2007-01-24 10:40:00,41.19,41.21,41.12,41.2,3800.0,40.2163,40.2358,40.1479,40.226,3800.0
2007-01-24 10:50:00,41.21,41.43,41.21,41.43,5300.0,40.2358,40.4506,40.2358,40.4506,5300.0
2007-01-24 11:00:00,41.43,41.48,41.43,41.48,5700.0,40.4506,40.4994,40.4506,40.4994,5700.0
2007-01-24 11:10:00,41.47,41.48,41.41,41.41,10100.0,40.4896,40.4994,40.4311,40.4311,10100.0
2007-01-24 11:20:00,41.41,41.41,41.35,41.35,1900.0,40.4311,40.4311,40.3725,40.3725,1900.0
2007-01-24 11:30:00,41.36,41.37,41.22,41.23,16600.0,40.3822,40.392,40.2456,40.2553,16600.0
2007-01-24 11:40:00,41.24,41.27,41.19,41.21,18800.0,40.2651,40.2944,40.2163,40.2358,18800.0
2007-01-24 11:50:00,41.22,41.24,41.18,41.2,5900.0,40.2456,40.2651,40.2065,40.226,5900.0
2007-01-24 12:00:00,41.19,41.25,41.19,41.24,14800.0,40.2163,40.2748,40.2163,40.2651,14800.0
2007-01-24 12:10:00,41.25,41.34,41.23,41.25,71500.0,40.2748,40.3627,40.2553,40.2748,71500.0
2007-01-24 12:20:00,41.26,41.46,41.23,41.23,21900.0,40.2846,40.4799,40.2553,40.2553,21900.0
2007-01-24 12:30:00,41.25,41.29,41.2,41.28,32700.0,40.2748,40.3139,40.226,40.3041,32700.0
2007-01-24 12:40:00,41.28,41.32,41.24,41.32,16100.0,40.3041,40.3432,40.2651,40.3432,16100.0
2007-01-24 12:50:00,41.32,41.45,41.27,41.45,11900.0,40.3432,40.4701,40.2944,40.4701,11900.0
2007-01-24 13:00:00,41.43,41.47,41.35,41.38,15700.0,40.4506,40.4896,40.3725,40.4018,15700.0
2007-01-24 13:10:00,41.44,41.46,41.4,41.4,12500.0,40.4604,40.4799,40.4213,40.4213,12500.0
2007-01-24 13:20:00,41.4,41.42,41.39,41.41,3700.0,40.4213,40.4408,40.4115,40.4311,3700.0
2007-01-24 13:30:00,41.42,41.42,41.38,41.41,8000.0,40.4408,40.4408,40.4018,40.4311,8000.0
2007-01-24 13:40:00,41.41,41.41,41.39,41.4,1900.0,40.4311,40.4311,40.4115,40.4213,1900.0
2007-01-24 13:50:00,41.4,41.45,41.37,41.43,5800.0,40.4213,40.4701,40.392,40.4506,5800.0
2007-01-24 14:00:00,41.43,41.45,41.3,41.31,11000.0,40.4506,40.4701,40.3237,40.3334,11000.0
2007-01-24 14:10:00,41.31,41.32,41.3,41.32,7100.0,40.3334,40.3432,40.3237,40.3432,7100.0
2007-01-24 14:20:00,41.32,41.33,41.29,41.3,9300.0,40.3432,40.353,40.3139,40.3237,9300.0
2007-01-24 14:30:00,41.31,41.32,41.27,41.3,7800.0,40.3334,40.3432,40.2944,40.3237,7800.0
2007-01-24 14:40:00,41.3,41.33,41.29,41.32,6800.0,40.3237,40.353,40.3139,40.3432,6800.0
2007-01-24 14:50:00,41.33,41.39,41.32,41.39,6200.0,40.353,40.4115,40.3432,40.4115,6200.0
2007-01-24 15:00:00,41.39,41.39,41.32,41.34,8800.0,40.4115,40.4115,40.3432,40.3627,8800.0
2007-01-24 15:10:00,41.33,41.34,41.24,41.28,16400.0,40.353,40.3627,40.2651,40.3041,16400.0
2007-01-24 15:20:00,41.29,41.41,41.27,41.4,16000.0,40.3139,40.4311,40.2944,40.4213,16000.0
2007-01-24 15:30:00,41.4,41.4,41.25,41.26,25600.0,40.4213,40.4213,40.2748,40.2846,25600.0
2007-01-24 15:40:00,41.27,41.28,41.16,41.2,70900.0,40.2944,40.3041,40.187,40.226,70900.0
2007-01-24 15:50:00,41.2,41.25,40.96,41.0,56200.0,40.226,40.2748,39.9917,40.0308,56200.0
2007-01-25 09:30:00,41.75,41.75,40.41,40.75,26000.0,40.763,40.763,39.4547,39.7867,26000.0
2007-01-25 09:40:00,40.75,41.0,40.74,40.76,31100.0,39.7867,40.0308,39.7769,39.7964,31100.0
2007-01-25 09:50:00,40.76,40.76,40.15,40.39,50900.0,39.7964,39.7964,39.2008,39.4352,50900.0
2007-01-25 10:00:00,40.39,40.7,40.39,40.58,28000.0,39.4352,39.7378,39.4352,39.6207,28000.0
2007-01-25 10:10:00,40.6,40.6,40.35,40.53,20400.0,39.6402,39.6402,39.3961,39.5719,20400.0
2007-01-25 10:20:00,40.52,40.53,40.46,40.51,80700.0,39.5621,39.5719,39.5035,39.5523,80700.0
2007-01-25 10:30:00,40.5,40.75,40.5,40.58,45400.0,39.5426,39.7867,39.5426,39.6207,45400.0
2007-01-25 10:40:00,40.54,40.6,40.5,40.57,15300.0,39.5816,39.6402,39.5426,39.6109,15300.0
2007-01-25 10:50:00,40.56,40.57,40.49,40.5,13400.0,39.6012,39.6109,39.5328,39.5426,13400.0
2007-01-25 11:00:00,40.47,40.59,40.4,40.58,32900.0,39.5133,39.6304,39.4449,39.6207,32900.0
2007-01-25 11:10:00,40.56,40.56,40.4,40.5,25600.0,39.6012,39.6012,39.4449,39.5426,25600.0
2007-01-25 11:20:00,40.5,40.55,40.36,40.52,28300.0,39.5426,39.5914,39.4059,39.5621,28300.0
2007-01-25 11:30:00,40.52,40.6,40.39,40.6,23200.0,39.5621,39.6402,39.4352,39.6402,23200.0
2007-01-25 11:40:00,40.6,40.6,40.54,40.6,9800.0,39.6402,39.6402,39.5816,39.6402,9800.0
2007-01-25 11:50:00,40.6,40.65,40.6,40.63,11000.0,39.6402,39.689,39.6402,39.6695,11000.0
2007-01-25 12:00:00,40.64,40.64,40.57,40.61,6700.0,39.6793,39.6793,39.6109,39.65,6700.0
2007-01-25 12:10:00,40.6,40.74,40.59,40.74,10000.0,39.6402,39.7769,39.6304,39.7769,10000.0
2007-01-25 12:20:00,40.73,40.73,40.66,40.66,6700.0,39.7671,39.7671,39.6988,39.6988,6700.0
2007-01-25 12:30:00,40.68,40.8,40.67,40.78,20400.0,39.7183,39.8355,39.7086,39.816,20400.0
2007-01-25 12:40:00,40.77,40.87,40.77,40.83,10000.0,39.8062,39.9038,39.8062,39.8648,10000.0
2007-01-25 12:50:00,40.92,40.92,40.82,40.88,6300.0,39.9526,39.9526,39.855,39.9136,6300.0
2007-01-25 13:00:00,40.88,40.88,40.74,40.76,12400.0,39.9136,39.9136,39.7769,39.7964,12400.0
2007-01-25 13:10:00,40.76,40.85,40.76,40.85,7800.0,39.7964,39.8843,39.7964,39.8843,7800.0
2007-01-25 13:20:00,40.84,40.9,40.8,40.89,5900.0,39.8745,39.9331,39.8355,39.9234,5900.0
2007-01-25 13:30:00,40.9,40.94,40.77,40.81,9700.0,39.9331,39.9722,39.8062,39.8452,9700.0
2007-01-25 13:40:00,40.85,41.0,40.8,40.93,9700.0,39.8843,40.0308,39.8355,39.9624,9700.0
2007-01-25 13:50:00,40.92,40.92,40.88,40.89,8400.0,39.9526,39.9526,39.9136,39.9234,8400.0
2007-01-25 14:00:00,40.89,40.9,40.78,40.84,13800.0,39.9234,39.9331,39.816,39.8745,13800.0
2007-01-25 14:10:00,40.83,40.9,40.82,40.87,11300.0,39.8648,39.9331,39.855,39.9038,11300.0
2007-01-25 14:20:00,40.87,40.97,40.86,40.89,11900.0,39.9038,40.0015,39.8941,39.9234,11900.0
2007-01-25 14:30:00,40.89,40.96,40.87,40.94,10200.0,39.9234,39.9917,39.9038,39.9722,10200.0
2007-01-25 14:40:00,40.94,41.0,40.93,40.97,5600.0,39.9722,40.0308,39.9624,40.0015,5600.0
2007-01-25 14:50:00,40.98,40.99,40.97,40.98,7700.0,40.0112,40.021,40.0015,40.0112,7700.0
2007-01-25 15:00:00,40.99,41.0,40.85,40.89,19900.0,40.021,40.0308,39.8843,39.9234,19900.0
2007-01-25 15:10:00,40.87,40.95,40.81,40.88,15600.0,39.9038,39.9819,39.8452,39.9136,15600.0
2007-01-25 15:20:00,40.89,40.92,40.86,40.86,15700.0,39.9234,39.9526,39.8941,39.8941,15700.0
2007-01-25 15:30:00,40.88,40.91,40.83,40.88,16200.0,39.9136,39.9429,39.8648,39.9136,16200.0
2007-01-25 15:40:00,40.87,40.9,40.84,40.86,16900.0,39.9038,39.9331,39.8745,39.8941,16900.0
2007-01-25 15:50:00,40.86,40.87,40.79,40.83,61500.0,39.8941,39.9038,39.8257,39.8648,61500.0
2007-01-26 09:30:00,40.9,40.9,40.6,40.66,8500.0,39.9331,39.9331,39.6402,39.6988,8500.0
2007-01-26 09:40:00,40.74,40.75,40.56,40.58,9000.0,39.7769,39.7867,39.6012,39.6207,9000.0
2007-01-26 09:50:00,40.58,40.6,40.45,40.49,12100.0,39.6207,39.6402,39.4938,39.5328,12100.0
2007-01-26 10:00:00,40.5,40.51,40.3,40.36,16400.0,39.5426,39.5523,39.3473,39.4059,16400.0
2007-01-26 10:10:00,40.4,40.46,40.38,40.4,9700.0,39.4449,39.5035,39.4254,39.4449,9700.0
2007-01-26 10:20:00,40.4,40.52,40.4,40.46,6600.0,39.4449,39.5621,39.4449,39.5035,6600.0
2007-01-26 10:30:00,40.46,40.55,40.45,40.55,5800.0,39.5035,39.5914,39.4938,39.5914,5800.0
2007-01-26 10:40:00,40.59,40.6,40.55,40.58,6300.0,39.6304,39.6402,39.5914,39.6207,6300.0
2007-01-26 10:50:00,40.58,40.71,40.53,40.7,18200.0,39.6207,39.7476,39.5719,39.7378,18200.0
2007-01-26 11:00:00,40.68,40.73,40.66,40.73,32800.0,39.7183,39.7671,39.6988,39.7671,32800.0
2007-01-26 11:10:00,40.72,40.73,40.62,40.64,46400.0,39.7574,39.7671,39.6597,39.6793,46400.0
2007-01-26 11:20:00,40.64,40.65,40.6,40.6,21600.0,39.6793,39.689,39.6402,39.6402,21600.0
2007-01-26 11:30:00,40.62,40.62,40.5,40.53,14800.0,39.6597,39.6597,39.5426,39.5719,14800.0
2007-01-26 11:40:00,40.54,40.62,40.53,40.53,14400.0,39.5816,39.6597,39.5719,39.5719,14400.0
2007-01-26 11:50:00,40.53,40.63,40.51,40.63,17800.0,39.5719,39.6695,39.5523,39.6695,17800.0
2007-01-26 12:00:00,40.63,40.7,40.59,40.6,14700.0,39.6695,39.7378,39.6304,39.6402,14700.0
2007-01-26 12:10:00,40.62,40.66,40.59,40.6,10400.0,39.6597,39.6988,39.6304,39.6402,10400.0
2007-01-26 12:20:00,40.61,40.65,40.6,40.61,9300.0,39.65,39.689,39.6402,39.65,9300.0
2007-01-26 12:30:00,40.62,40.64,40.59,40.61,8400.0,39.6597,39.6793,39.6304,39.65,8400.0
2007-01-26 12:40:00,40.6,40.64,40.6,40.6,12500.0,39.6402,39.6793,39.6402,39.6402,12500.0
2007-01-26 12:50:00,40.6,40.61,40.56,40.58,16400.0,39.6402,39.65,39.6012,39.6207,16400.0
2007-01-26 13:00:00,40.58,40.62,40.52,40.6,15300.0,39.6207,39.6597,39.5621,39.6402,15300.0
2007-01-26 13:10:00,40.61,40.67,40.6,40.6,11700.0,39.65,39.7086,39.6402,39.6402,11700.0
2007-01-26 13:20:00,40.56,40.57,40.54,40.56,11800.0,39.6012,39.6109,39.5816,39.6012,11800.0
2007-01-26 13:30:00,40.56,40.57,40.5,40.53,7400.0,39.6012,39.6109,39.5426,39.5719,7400.0
2007-01-26 13:40:00,40.53,40.54,40.46,40.52,11800.0,39.5719,39.5816,39.5035,39.5621,11800.0
2007-01-26 13:50:00,40.51,40.52,40.44,40.45,11000.0,39.5523,39.5621,39.484,39.4938,11000.0
2007-01-26 14:00:00,40.45,40.46,40.39,40.46,20300.0,39.4938,39.5035,39.4352,39.5035,20300.0
2007-01-26 14:10:00,40.46,40.52,40.45,40.47,18700.0,39.5035,39.5621,39.4938,39.5133,18700.0
2007-01-26 14:20:00,40.48,40.56,40.46,40.48,18500.0,39.523,39.6012,39.5035,39.523,18500.0
2007-01-26 14:30:00,40.48,40.49,40.45,40.45,14100.0,39.523,39.5328,39.4938,39.4938,14100.0
2007-01-26 14:40:00,40.45,40.49,40.43,40.43,17800.0,39.4938,39.5328,39.4742,39.4742,17800.0
2007-01-26 14:50:00,40.43,40.44,40.35,40.37,20600.0,39.4742,39.484,39.3961,39.4156,20600.0
2007-01-26 15:00:00,40.38,40.46,40.37,40.44,17900.0,39.4254,39.5035,39.4156,39.484,17900.0
2007-01-26 15:10:00,40.44,40.48,40.4,40.41,17800.0,39.484,39.523,39.4449,39.4547,17800.0
2007-01-26 15:20:00,40.4,40.42,40.28,40.29,34500.0,39.4449,39.4645,39.3278,39.3375,34500.0
2007-01-26 15:30:00,40.29,40.4,40.25,40.37,32100.0,39.3375,39.4449,39.2985,39.4156,32100.0
2007-01-26 15:40:00,40.37,40.43,40.32,40.34,33500.0,39.4156,39.4742,39.3668,39.3864,33500.0
2007-01-26 15:50:00,40.33,40.35,40.28,40.29,57200.0,39.3766,39.3961,39.3278,39.3375,57200.0
2007-01-29 09:30:00,40.45,40.45,40.09,40.35,19500.0,39.4938,39.4938,39.1423,39.3961,19500.0
2007-01-29 09:40:00,40.37,40.46,40.24,40.39,10800.0,39.4156,39.5035,39.2887,39.4352,10800.0
2007-01-29 09:50:00,40.4,40.5,40.37,40.47,7500.0,39.4449,39.5426,39.4156,39.5133,7500.0
2007-01-29 10:00:00,40.48,40.55,40.47,40.47,8000.0,39.523,39.5914,39.5133,39.5133,8000.0
2007-01-29 10:10:00,40.48,40.5,40.43,40.49,13400.0,39.523,39.5426,39.4742,39.5328,13400.0
2007-01-29 10:20:00,40.5,40.5,40.35,40.35,8400.0,39.5426,39.5426,39.3961,39.3961,8400.0
2007-01-29 10:30:00,40.37,40.37,40.32,40.34,8300.0,39.4156,39.4156,39.3668,39.3864,8300.0
2007-01-29 10:40:00,40.34,40.39,40.34,40.35,9200.0,39.3864,39.4352,39.3864,39.3961,9200.0
2007-01-29 10:50:00,40.33,40.35,40.32,40.34,4600.0,39.3766,39.3961,39.3668,39.3864,4600.0
2007-01-29 11:00:00,40.33,40.34,40.2,40.28,23100.0,39.3766,39.3864,39.2497,39.3278,23100.0
2007-01-29 11:10:00,40.3,40.35,40.26,40.35,9800.0,39.3473,39.3961,39.3082,39.3961,9800.0
2007-01-29 11:20:00,40.35,40.39,40.35,40.39,6600.0,39.3961,39.4352,39.3961,39.4352,6600.0
2007-01-29 11:30:00,40.39,40.4,40.35,40.4,6000.0,39.4352,39.4449,39.3961,39.4449,6000.0
2007-01-29 11:40:00,40.4,40.45,40.4,40.44,14300.0,39.4449,39.4938,39.4449,39.484,14300.0
2007-01-29 11:50:00,40.44,40.45,40.43,40.43,7500.0,39.484,39.4938,39.4742,39.4742,7500.0
2007-01-29 12:00:00,40.44,40.53,40.44,40.53,4100.0,39.484,39.5719,39.484,39.5719,4100.0
2007-01-29 12:10:00,40.55,40.6,40.53,40.59,4300.0,39.5914,39.6402,39.5719,39.6304,4300.0
2007-01-29 12:20:00,40.59,40.59,40.53,40.54,3000.0,39.6304,39.6304,39.5719,39.5816,3000.0
2007-01-29 12:30:00,40.52,40.55,40.47,40.48,5600.0,39.5621,39.5914,39.5133,39.523,5600.0
2007-01-29 12:40:00,40.48,40.49,40.45,40.47,4200.0,39.523,39.5328,39.4938,39.5133,4200.0
2007-01-29 12:50:00,40.47,40.48,40.45,40.46,7300.0,39.5133,39.523,39.4938,39.5035,7300.0
2007-01-29 13:00:00,40.47,40.48,40.45,40.48,7900.0,39.5133,39.523,39.4938,39.523,7900.0
2007-01-29 13:10:00,40.48,40.5,40.47,40.5,3400.0,39.523,39.5426,39.5133,39.5426,3400.0
2007-01-29 13:20:00,40.5,40.5,40.48,40.5,4500.0,39.5426,39.5426,39.523,39.5426,4500.0
2007-01-29 13:30:00,40.49,40.5,40.48,40.49,6000.0,39.5328,39.5426,39.523,39.5328,6000.0
2007-01-29 13:40:00,40.48,40.49,40.4,40.4,10900.0,39.523,39.5328,39.4449,39.4449,10900.0
2007-01-29 13:50:00,40.39,40.41,40.28,40.28,10400.0,39.4352,39.4547,39.3278,39.3278,10400.0
2007-01-29 14:00:00,40.27,40.29,40.17,40.2,13600.0,39.318,39.3375,39.2204,39.2497,13600.0
2007-01-29 14:10:00,40.19,40.23,40.17,40.23,14700.0,39.2399,39.279,39.2204,39.279,14700.0
2007-01-29 14:20:00,40.23,40.28,40.22,40.25,9800.0,39.279,39.3278,39.2692,39.2985,9800.0
2007-01-29 14:30:00,40.27,40.32,40.27,40.29,7000.0,39.318,39.3668,39.318,39.3375,7000.0
2007-01-29 14:40:00,40.31,40.37,40.31,40.36,5600.0,39.3571,39.4156,39.3571,39.4059,5600.0
2007-01-29 14:50:00,40.37,40.37,40.32,40.33,6700.0,39.4156,39.4156,39.3668,39.3766,6700.0
2007-01-29 15:00:00,40.33,40.36,40.33,40.34,6000.0,39.3766,39.4059,39.3766,39.3864,6000.0
2007-01-29 15:10:00,40.34,40.39,40.34,40.39,6000.0,39.3864,39.4352,39.3864,39.4352,6000.0
2007-01-29 15:20:00,40.39,40.39,40.36,40.38,5900.0,39.4352,39.4352,39.4059,39.4254,5900.0
2007-01-29 15:30:00,40.39,40.41,40.38,40.41,8600.0,39.4352,39.4547,39.4254,39.4547,8600.0
2007-01-29 15:40:00,40.39,40.4,40.34,40.35,11000.0,39.4352,39.4449,39.3864,39.3961,11000.0
2007-01-29 15:50:00,40.55,40.55,40.29,40.34,34800.0,39.5914,39.5914,39.3375,39.3864,34800.0
2007-01-30 09:30:00,40.28,40.33,40.21,40.31,8600.0,39.3278,39.3766,39.2594,39.3571,8600.0
2007-01-30 09:40:00,40.31,40.45,40.2,40.39,70000.0,39.3571,39.4938,39.2497,39.4352,70000.0
2007-01-30 09:50:00,40.37,40.38,40.1,40.12,16000.0,39.4156,39.4254,39.152,39.1716,16000.0
2007-01-30 10:00:00,40.13,40.15,40.04,40.14,35200.0,39.1813,39.2008,39.0934,39.1911,35200.0
2007-01-30 10:10:00,40.13,40.13,40.0,40.05,21300.0,39.1813,39.1813,39.0544,39.1032,21300.0
2007-01-30 10:20:00,40.05,40.05,40.01,40.04,135000.0,39.1032,39.1032,39.0642,39.0934,135000.0
2007-01-30 10:30:00,40.04,40.14,40.04,40.12,37800.0,39.0934,39.1911,39.0934,39.1716,37800.0
2007-01-30 10:40:00,40.11,40.14,39.92,40.0,30600.0,39.1618,39.1911,38.9763,39.0544,30600.0
2007-01-30 10:50:00,40.0,40.05,39.96,40.05,8200.0,39.0544,39.1032,39.0153,39.1032,8200.0
2007-01-30 11:00:00,40.05,40.06,40.0,40.06,13400.0,39.1032,39.113,39.0544,39.113,13400.0
2007-01-30 11:10:00,40.06,40.16,40.06,40.13,21000.0,39.113,39.2106,39.113,39.1813,21000.0
2007-01-30 11:20:00,40.13,40.14,40.06,40.06,13000.0,39.1813,39.1911,39.113,39.113,13000.0
2007-01-30 11:30:00,40.06,40.07,40.0,40.03,21600.0,39.113,39.1227,39.0544,39.0837,21600.0
2007-01-30 11:40:00,40.04,40.05,39.98,39.98,15200.0,39.0934,39.1032,39.0349,39.0349,15200.0
2007-01-30 11:50:00,39.98,39.98,39.93,39.94,25500.0,39.0349,39.0349,38.986,38.9958,25500.0
2007-01-30 12:00:00,39.94,39.96,39.8,39.86,27200.0,38.9958,39.0153,38.8591,38.9177,27200.0
2007-01-30 12:10:00,39.87,39.87,39.82,39.82,10300.0,38.9275,38.9275,38.8786,38.8786,10300.0
2007-01-30 12:20:00,39.81,39.83,39.8,39.83,10100.0,38.8689,38.8884,38.8591,38.8884,10100.0
2007-01-30 12:30:00,39.82,39.84,39.81,39.82,14100.0,38.8786,38.8982,38.8689,38.8786,14100.0
2007-01-30 12:40:00,39.81,39.83,39.71,39.72,19400.0,38.8689,38.8884,38.7712,38.781,19400.0
2007-01-30 12:50:00,39.74,39.79,39.72,39.79,14000.0,38.8005,38.8494,38.781,38.8494,14000.0
2007-01-30 13:00:00,39.79,39.8,39.65,39.65,21700.0,38.8494,38.8591,38.7127,38.7127,21700.0
2007-01-30 13:10:00,39.65,39.69,39.65,39.67,9200.0,38.7127,38.7517,38.7127,38.7322,9200.0
2007-01-30 13:20:00,39.67,39.68,39.63,39.64,13400.0,38.7322,38.742,38.6931,38.7029,13400.0
2007-01-30 13:30:00,39.64,39.66,39.61,39.66,13400.0,38.7029,38.7224,38.6736,38.7224,13400.0
2007-01-30 13:40:00,39.66,39.7,39.65,39.7,17100.0,38.7224,38.7615,38.7127,38.7615,17100.0
2007-01-30 13:50:00,39.7,39.85,39.69,39.85,17700.0,38.7615,38.9079,38.7517,38.9079,17700.0
2007-01-30 14:00:00,39.84,39.89,39.8,39.87,18800.0,38.8982,38.947,38.8591,38.9275,18800.0
2007-01-30 14:10:00,39.88,39.93,39.87,39.91,23600.0,38.9372,38.986,38.9275,38.9665,23600.0
2007-01-30 14:20:00,39.91,39.96,39.9,39.96,18000.0,38.9665,39.0153,38.9568,39.0153,18000.0
2007-01-30 14:30:00,39.96,39.96,39.94,39.94,13100.0,39.0153,39.0153,38.9958,38.9958,13100.0
2007-01-30 14:40:00,39.94,39.97,39.93,39.97,14100.0,38.9958,39.0251,38.986,39.0251,14100.0
2007-01-30 14:50:00,39.97,40.2,39.96,40.0,16700.0,39.0251,39.2497,39.0153,39.0544,16700.0
2007-01-30 15:00:00,39.98,40.02,39.98,40.02,15900.0,39.0349,39.0739,39.0349,39.0739,15900.0
2007-01-30 15:10:00,40.03,40.05,39.98,40.0,21100.0,39.0837,39.1032,39.0349,39.0544,21100.0
2007-01-30 15:20:00,39.99,40.0,39.94,39.96,13400.0,39.0446,39.0544,38.9958,39.0153,13400.0
2007-01-30 15:30:00,39.95,39.97,39.94,39.96,8500.0,39.0056,39.0251,38.9958,39.0153,8500.0
2007-01-30 15:40:00,39.96,39.97,39.94,39.97,13600.0,39.0153,39.0251,38.9958,39.0251,13600.0
2007-01-30 15:50:00,39.98,40.01,39.89,39.96,42200.0,39.0349,39.0642,38.947,39.0153,42200.0
2007-01-31 09:30:00,39.98,40.03,39.69,39.69,16800.0,39.0349,39.0837,38.7517,38.7517,16800.0
2007-01-31 09:40:00,39.71,39.83,39.58,39.7,15000.0,38.7712,38.8884,38.6443,38.7615,15000.0
2007-01-31 09:50:00,39.7,39.7,39.57,39.57,15800.0,38.7615,38.7615,38.6346,38.6346,15800.0
2007-01-31 10:00:00,39.58,39.64,39.57,39.57,18200.0,38.6443,38.7029,38.6346,38.6346,18200.0
2007-01-31 10:10:00,39.58,39.58,39.51,39.52,27800.0,38.6443,38.6443,38.576,38.5857,27800.0
2007-01-31 10:20:00,39.53,39.58,39.5,39.56,23600.0,38.5955,38.6443,38.5662,38.6248,23600.0
2007-01-31 10:30:00,39.54,39.7,39.54,39.62,25200.0,38.6053,38.7615,38.6053,38.6834,25200.0
2007-01-31 10:40:00,39.61,39.61,39.57,39.58,8000.0,38.6736,38.6736,38.6346,38.6443,8000.0
2007-01-31 10:50:00,39.59,39.59,39.52,39.56,7000.0,38.6541,38.6541,38.5857,38.6248,7000.0
2007-01-31 11:00:00,39.56,39.63,39.53,39.63,11200.0,38.6248,38.6931,38.5955,38.6931,11200.0
2007-01-31 11:10:00,39.62,39.64,39.46,39.62,79800.0,38.6834,38.7029,38.5272,38.6834,79800.0
2007-01-31 11:20:00,39.61,39.63,39.59,39.6,20100.0,38.6736,38.6931,38.6541,38.6638,20100.0
2007-01-31 11:30:00,39.6,39.62,39.56,39.6,12900.0,38.6638,38.6834,38.6248,38.6638,12900.0
2007-01-31 11:40:00,39.61,39.65,39.6,39.62,15500.0,38.6736,38.7127,38.6638,38.6834,15500.0
2007-01-31 11:50:00,39.62,39.62,39.56,39.56,8300.0,38.6834,38.6834,38.6248,38.6248,8300.0
2007-01-31 12:00:00,39.56,39.62,39.53,39.62,13400.0,38.6248,38.6834,38.5955,38.6834,13400.0
2007-01-31 12:10:00,39.61,39.62,39.59,39.6,11500.0,38.6736,38.6834,38.6541,38.6638,11500.0
2007-01-31 12:20:00,39.6,39.61,39.5,39.51,10700.0,38.6638,38.6736,38.5662,38.576,10700.0
2007-01-31 12:30:00,39.5,39.51,39.46,39.46,7700.0,38.5662,38.576,38.5272,38.5272,7700.0
2007-01-31 12:40:00,39.46,39.46,39.41,39.44,7700.0,38.5272,38.5272,38.4783,38.5076,7700.0
2007-01-31 12:50:00,39.43,39.44,39.41,39.42,7600.0,38.4979,38.5076,38.4783,38.4881,7600.0
2007-01-31 13:00:00,39.42,39.55,39.42,39.55,7900.0,38.4881,38.615,38.4881,38.615,7900.0
2007-01-31 13:10:00,39.56,39.62,39.55,39.6,7500.0,38.6248,38.6834,38.615,38.6638,7500.0
2007-01-31 13:20:00,39.6,39.62,39.57,39.57,8200.0,38.6638,38.6834,38.6346,38.6346,8200.0
2007-01-31 13:30:00,39.56,39.59,39.54,39.59,7300.0,38.6248,38.6541,38.6053,38.6541,7300.0
2007-01-31 13:40:00,39.58,39.59,39.51,39.53,4700.0,38.6443,38.6541,38.576,38.5955,4700.0
2007-01-31 13:50:00,39.52,39.55,39.52,39.52,4800.0,38.5857,38.615,38.5857,38.5857,4800.0
2007-01-31 14:00:00,39.51,39.61,39.51,39.57,7300.0,38.576,38.6736,38.576,38.6346,7300.0
2007-01-31 14:10:00,39.57,39.64,39.47,39.64,12200.0,38.6346,38.7029,38.5369,38.7029,12200.0
2007-01-31 14:20:00,39.62,39.69,39.13,39.59,16200.0,38.6834,38.7517,38.205,38.6541,16200.0
2007-01-31 14:30:00,39.57,39.79,39.57,39.76,14000.0,38.6346,38.8494,38.6346,38.8201,14000.0
2007-01-31 14:40:00,39.77,39.83,39.76,39.77,16400.0,38.8298,38.8884,38.8201,38.8298,16400.0
2007-01-31 14:50:00,39.77,39.79,39.73,39.74,18600.0,38.8298,38.8494,38.7908,38.8005,18600.0
2007-01-31 15:00:00,39.74,39.77,39.7,39.74,30300.0,38.8005,38.8298,38.7615,38.8005,30300.0
2007-01-31 15:10:00,39.73,39.75,39.72,39.75,10300.0,38.7908,38.8103,38.781,38.8103,10300.0
2007-01-31 15:20:00,39.75,39.87,39.74,39.87,20500.0,38.8103,38.9275,38.8005,38.9275,20500.0
2007-01-31 15:30:00,39.89,39.93,39.87,39.89,25500.0,38.947,38.986,38.9275,38.947,25500.0
2007-01-31 15:40:00,39.89,39.89,39.85,39.86,35200.0,38.947,38.947,38.9079,38.9177,35200.0
2007-01-31 15:50:00,39.86,39.88,39.82,39.82,77200.0,38.9177,38.9372,38.8786,38.8786,77200.0
2007-02-01 09:30:00,39.8,39.93,39.79,39.93,11100.0,38.8591,38.986,38.8494,38.986,11100.0
2007-02-01 09:40:00,39.95,40.0,39.95,39.98,8700.0,39.0056,39.0544,39.0056,39.0349,8700.0
2007-02-01 09:50:00,39.98,40.0,39.96,39.98,11500.0,39.0349,39.0544,39.0153,39.0349,11500.0
2007-02-01 10:00:00,39.98,40.0,39.95,39.98,10200.0,39.0349,39.0544,39.0056,39.0349,10200.0
2007-02-01 10:10:00,39.99,40.0,39.95,39.98,9600.0,39.0446,39.0544,39.0056,39.0349,9600.0
2007-02-01 10:20:00,39.99,40.0,39.95,39.98,8800.0,39.0446,39.0544,39.0056,39.0349,8800.0
2007-02-01 10:30:00,40.0,40.09,39.99,40.09,24300.0,39.0544,39.1423,39.0446,39.1423,24300.0
2007-02-01 10:40:00,40.1,40.1,40.07,40.07,10300.0,39.152,39.152,39.1227,39.1227,10300.0
2007-02-01 10:50:00,40.1,40.13,39.9,40.12,9500.0,39.152,39.1813,38.9568,39.1716,9500.0
2007-02-01 11:00:00,40.13,40.14,40.0,40.03,12200.0,39.1813,39.1911,39.0544,39.0837,12200.0
2007-02-01 11:10:00,40.02,40.05,40.01,40.05,5000.0,39.0739,39.1032,39.0642,39.1032,5000.0
2007-02-01 11:20:00,40.03,40.03,39.93,39.93,10500.0,39.0837,39.0837,38.986,38.986,10500.0
2007-02-01 11:30:00,39.93,39.97,39.88,39.88,9300.0,38.986,39.0251,38.9372,38.9372,9300.0
2007-02-01 11:40:00,39.87,39.98,39.79,39.98,8500.0,38.9275,39.0349,38.8494,39.0349,8500.0
2007-02-01 11:50:00,39.97,40.03,39.95,40.0,9800.0,39.0251,39.0837,39.0056,39.0544,9800.0
2007-02-01 12:00:00,39.99,40.04,39.98,40.0,6800.0,39.0446,39.0934,39.0349,39.0544,6800.0
2007-02-01 12:10:00,40.0,40.07,40.0,40.07,3400.0,39.0544,39.1227,39.0544,39.1227,3400.0
2007-02-01 12:20:00,40.06,40.06,40.01,40.01,6800.0,39.113,39.113,39.0642,39.0642,6800.0
2007-02-01 12:30:00,40.02,40.07,40.01,40.06,4400.0,39.0739,39.1227,39.0642,39.113,4400.0
2007-02-01 12:40:00,40.07,40.1,40.06,40.07,6300.0,39.1227,39.152,39.113,39.1227,6300.0
2007-02-01 12:50:00,40.05,40.06,40.05,40.05,4900.0,39.1032,39.113,39.1032,39.1032,4900.0
2007-02-01 13:00:00,40.05,40.08,39.89,40.03,11000.0,39.1032,39.1325,38.947,39.0837,11000.0
2007-02-01 13:10:00,40.04,40.05,40.03,40.05,3500.0,39.0934,39.1032,39.0837,39.1032,3500.0
2007-02-01 13:20:00,40.07,40.1,40.07,40.08,6300.0,39.1227,39.152,39.1227,39.1325,6300.0
2007-02-01 13:30:00,40.08,40.1,40.07,40.09,5800.0,39.1325,39.152,39.1227,39.1423,5800.0
2007-02-01 13:40:00,40.1,40.14,40.1,40.13,5400.0,39.152,39.1911,39.152,39.1813,5400.0
2007-02-01 13:50:00,40.12,40.13,40.11,40.12,5700.0,39.1716,39.1813,39.1618,39.1716,5700.0
2007-02-01 14:00:00,40.13,40.13,39.94,39.94,35700.0,39.1813,39.1813,38.9958,38.9958,35700.0
2007-02-01 14:10:00,39.96,39.96,39.79,39.92,11400.0,39.0153,39.0153,38.8494,38.9763,11400.0
2007-02-01 14:20:00,39.91,39.95,39.8,39.95,6600.0,38.9665,39.0056,38.8591,39.0056,6600.0
2007-02-01 14:30:00,39.93,40.02,39.85,39.95,30800.0,38.986,39.0739,38.9079,39.0056,30800.0
2007-02-01 14:40:00,39.96,39.97,39.93,39.93,12500.0,39.0153,39.0251,38.986,38.986,12500.0
2007-02-01 14:50:00,39.94,39.98,39.94,39.98,12500.0,38.9958,39.0349,38.9958,39.0349,12500.0
2007-02-01 15:00:00,39.97,40.0,39.97,39.97,13300.0,39.0251,39.0544,39.0251,39.0251,13300.0
2007-02-01 15:10:00,39.97,40.05,39.9,40.01,17900.0,39.0251,39.1032,38.9568,39.0642,17900.0
2007-02-01 15:20:00,40.0,40.0,39.88,39.99,13900.0,39.0544,39.0544,38.9372,39.0446,13900.0
2007-02-01 15:30:00,39.99,40.0,39.98,39.99,17400.0,39.0446,39.0544,39.0349,39.0446,17400.0
2007-02-01 15:40:00,39.99,40.05,39.85,39.98,27600.0,39.0446,39.1032,38.9079,39.0349,27600.0
2007-02-01 15:50:00,39.98,40.08,39.95,40.01,21100.0,39.0349,39.1325,39.0056,39.0642,21100.0
2007-02-02 09:30:00,40.02,40.06,39.95,39.95,4200.0,39.0739,39.113,39.0056,39.0056,4200.0
2007-02-02 09:40:00,39.92,40.08,39.9,40.02,8800.0,38.9763,39.1325,38.9568,39.0739,8800.0
2007-02-02 09:50:00,40.0,40.08,39.96,39.98,2700.0,39.0544,39.1325,39.0153,39.0349,2700.0
2007-02-02 10:00:00,40.01,40.1,39.97,40.07,2700.0,39.0642,39.152,39.0251,39.1227,2700.0
2007-02-02 10:10:00,40.09,40.16,40.09,40.11,4600.0,39.1423,39.2106,39.1423,39.1618,4600.0
2007-02-02 10:20:00,40.13,40.13,40.09,40.12,4300.0,39.1813,39.1813,39.1423,39.1716,4300.0
2007-02-02 10:30:00,40.12,40.13,40.07,40.09,6100.0,39.1716,39.1813,39.1227,39.1423,6100.0
2007-02-02 10:40:00,40.09,40.13,40.01,40.05,4300.0,39.1423,39.1813,39.0642,39.1032,4300.0
2007-02-02 10:50:00,40.05,40.05,40.01,40.03,3300.0,39.1032,39.1032,39.0642,39.0837,3300.0
2007-02-02 11:00:00,40.02,40.05,39.96,40.0,9100.0,39.0739,39.1032,39.0153,39.0544,9100.0
2007-02-02 11:10:00,40.02,40.09,40.02,40.05,9700.0,39.0739,39.1423,39.0739,39.1032,9700.0
2007-02-02 11:20:00,40.06,40.06,40.01,40.01,2800.0,39.113,39.113,39.0642,39.0642,2800.0
2007-02-02 11:30:00,40.02,40.02,39.94,39.98,3400.0,39.0739,39.0739,38.9958,39.0349,3400.0
2007-02-02 11:40:00,40.01,40.07,39.97,40.04,4700.0,39.0642,39.1227,39.0251,39.0934,4700.0
2007-02-02 11:50:00,40.01,40.05,39.99,40.05,3400.0,39.0642,39.1032,39.0446,39.1032,3400.0
2007-02-02 12:00:00,40.03,40.05,39.99,40.04,4000.0,39.0837,39.1032,39.0446,39.0934,4000.0
2007-02-02 12:10:00,40.04,40.06,40.02,40.02,5600.0,39.0934,39.113,39.0739,39.0739,5600.0
2007-02-02 12:20:00,40.05,40.08,40.01,40.01,3700.0,39.1032,39.1325,39.0642,39.0642,3700.0
2007-02-02 12:30:00,40.01,40.04,40.0,40.03,3200.0,39.0642,39.0934,39.0544,39.0837,3200.0
2007-02-02 12:40:00,40.01,40.03,40.0,40.01,2000.0,39.0642,39.0837,39.0544,39.0642,2000.0
2007-02-02 12:50:00,40.0,40.02,39.99,39.99,2100.0,39.0544,39.0739,39.0446,39.0446,2100.0
2007-02-02 13:00:00,40.03,40.07,39.98,40.0,2800.0,39.0837,39.1227,39.0349,39.0544,2800.0
2007-02-02 13:10:00,40.0,40.0,39.96,39.98,4800.0,39.0544,39.0544,39.0153,39.0349,4800.0
2007-02-02 13:20:00,39.98,40.01,39.97,39.97,3700.0,39.0349,39.0642,39.0251,39.0251,3700.0
2007-02-02 13:30:00,39.97,40.0,39.97,39.99,2300.0,39.0251,39.0544,39.0251,39.0446,2300.0
2007-02-02 13:40:00,40.0,40.01,39.99,40.0,4200.0,39.0544,39.0642,39.0446,39.0544,4200.0
2007-02-02 13:50:00,39.98,39.99,39.97,39.98,4200.0,39.0349,39.0446,39.0251,39.0349,4200.0
2007-02-02 14:00:00,39.98,40.01,39.97,39.99,3200.0,39.0349,39.0642,39.0251,39.0446,3200.0
2007-02-02 14:10:00,39.99,40.0,39.88,39.88,8900.0,39.0446,39.0544,38.9372,38.9372,8900.0
2007-02-02 14:20:00,39.89,39.9,39.87,39.87,6900.0,38.947,38.9568,38.9275,38.9275,6900.0
2007-02-02 14:30:00,39.87,39.89,39.87,39.88,3400.0,38.9275,38.947,38.9275,38.9372,3400.0
2007-02-02 14:40:00,39.88,39.88,39.8,39.87,9900.0,38.9372,38.9372,38.8591,38.9275,9900.0
2007-02-02 14:50:00,39.87,39.91,39.87,39.91,4300.0,38.9275,38.9665,38.9275,38.9665,4300.0
2007-02-02 15:00:00,39.9,39.93,39.9,39.92,8000.0,38.9568,38.986,38.9568,38.9763,8000.0
2007-02-02 15:10:00,39.93,39.98,39.92,39.98,7400.0,38.986,39.0349,38.9763,39.0349,7400.0
2007-02-02 15:20:00,39.97,39.98,39.95,39.95,9300.0,39.0251,39.0349,39.0056,39.0056,9300.0
2007-02-02 15:30:00,39.94,39.98,39.91,39.97,12500.0,38.9958,39.0349,38.9665,39.0251,12500.0
2007-02-02 15:40:00,39.97,39.97,39.9,39.91,8600.0,39.0251,39.0251,38.9568,38.9665,8600.0
2007-02-02 15:50:00,39.91,39.92,39.86,39.89,15600.0,38.9665,38.9763,38.9177,38.947,15600.0
2007-02-05 09:30:00,39.82,39.91,39.71,39.82,6100.0,38.8786,38.9665,38.7712,38.8786,6100.0
2007-02-05 09:40:00,39.82,40.04,39.82,40.04,10900.0,38.8786,39.0934,38.8786,39.0934,10900.0
2007-02-05 09:50:00,40.03,40.04,39.91,39.97,10700.0,39.0837,39.0934,38.9665,39.0251,10700.0
2007-02-05 10:00:00,39.98,40.01,39.93,40.0,10600.0,39.0349,39.0642,38.986,39.0544,10600.0
2007-02-05 10:10:00,39.99,40.03,39.93,39.93,13400.0,39.0446,39.0837,38.986,38.986,13400.0
2007-02-05 10:20:00,39.95,39.97,39.93,39.96,10400.0,39.0056,39.0251,38.986,39.0153,10400.0
2007-02-05 10:30:00,39.95,40.06,39.95,40.04,19300.0,39.0056,39.113,39.0056,39.0934,19300.0
2007-02-05 10:40:00,40.03,40.04,40.01,40.02,5100.0,39.0837,39.0934,39.0642,39.0739,5100.0
2007-02-05 10:50:00,40.03,40.07,40.02,40.07,6200.0,39.0837,39.1227,39.0739,39.1227,6200.0
2007-02-05 11:00:00,40.06,40.1,40.06,40.09,9600.0,39.113,39.152,39.113,39.1423,9600.0
2007-02-05 11:10:00,40.09,40.09,40.04,40.05,4800.0,39.1423,39.1423,39.0934,39.1032,4800.0
2007-02-05 11:20:00,40.06,40.1,40.02,40.1,7700.0,39.113,39.152,39.0739,39.152,7700.0
2007-02-05 11:30:00,40.1,40.15,40.1,40.15,6600.0,39.152,39.2008,39.152,39.2008,6600.0
2007-02-05 11:40:00,40.15,40.16,40.13,40.15,7900.0,39.2008,39.2106,39.1813,39.2008,7900.0
2007-02-05 11:50:00,40.15,40.23,40.14,40.23,8800.0,39.2008,39.279,39.1911,39.279,8800.0
2007-02-05 12:00:00,40.22,40.25,40.21,40.24,11900.0,39.2692,39.2985,39.2594,39.2887,11900.0
2007-02-05 12:10:00,40.25,40.27,40.25,40.26,9600.0,39.2985,39.318,39.2985,39.3082,9600.0
2007-02-05 12:20:00,40.26,40.28,40.25,40.28,3200.0,39.3082,39.3278,39.2985,39.3278,3200.0
2007-02-05 12:30:00,40.29,40.29,40.26,40.26,3200.0,39.3375,39.3375,39.3082,39.3082,3200.0
2007-02-05 12:40:00,40.26,40.28,40.25,40.28,3900.0,39.3082,39.3278,39.2985,39.3278,3900.0
2007-02-05 12:50:00,40.27,40.29,40.25,40.28,11100.0,39.318,39.3375,39.2985,39.3278,11100.0
2007-02-05 13:00:00,40.29,40.3,40.27,40.28,4200.0,39.3375,39.3473,39.318,39.3278,4200.0
2007-02-05 13:10:00,40.29,40.37,40.28,40.35,9100.0,39.3375,39.4156,39.3278,39.3961,9100.0
2007-02-05 13:20:00,40.37,40.38,40.35,40.35,43200.0,39.4156,39.4254,39.3961,39.3961,43200.0
2007-02-05 13:30:00,40.34,40.38,40.33,40.33,9600.0,39.3864,39.4254,39.3766,39.3766,9600.0
2007-02-05 13:40:00,40.33,40.33,40.29,40.29,8200.0,39.3766,39.3766,39.3375,39.3375,8200.0
2007-02-05 13:50:00,40.29,40.3,40.26,40.26,4300.0,39.3375,39.3473,39.3082,39.3082,4300.0
2007-02-05 14:00:00,40.27,40.32,40.26,40.29,8300.0,39.318,39.3668,39.3082,39.3375,8300.0
2007-02-05 14:10:00,40.3,40.34,40.29,40.34,7000.0,39.3473,39.3864,39.3375,39.3864,7000.0
2007-02-05 14:20:00,40.34,40.34,40.3,40.34,8000.0,39.3864,39.3864,39.3473,39.3864,8000.0
2007-02-05 14:30:00,40.33,40.36,40.31,40.36,12100.0,39.3766,39.4059,39.3571,39.4059,12100.0
2007-02-05 14:40:00,40.36,40.36,40.33,40.33,4700.0,39.4059,39.4059,39.3766,39.3766,4700.0
2007-02-05 14:50:00,40.35,40.38,40.33,40.38,7500.0,39.3961,39.4254,39.3766,39.4254,7500.0
2007-02-05 15:00:00,40.37,40.41,40.36,40.39,11600.0,39.4156,39.4547,39.4059,39.4352,11600.0
2007-02-05 15:10:00,40.39,40.39,40.26,40.28,25100.0,39.4352,39.4352,39.3082,39.3278,25100.0
2007-02-05 15:20:00,40.28,40.29,40.22,40.28,13400.0,39.3278,39.3375,39.2692,39.3278,13400.0
2007-02-05 15:30:00,40.27,40.28,40.21,40.22,11100.0,39.318,39.3278,39.2594,39.2692,11100.0
2007-02-05 15:40:00,40.22,40.24,40.18,40.23,13400.0,39.2692,39.2887,39.2301,39.279,13400.0
2007-02-05 15:50:00,40.24,40.25,40.17,40.2,17200.0,39.2887,39.2985,39.2204,39.2497,17200.0
2007-02-06 09:30:00,40.45,40.5,40.35,40.41,17400.0,39.4938,39.5426,39.3961,39.4547,17400.0
2007-02-06 09:40:00,40.43,40.49,40.4,40.44,11300.0,39.4742,39.5328,39.4449,39.484,11300.0
2007-02-06 09:50:00,40.45,40.45,40.36,40.39,9300.0,39.4938,39.4938,39.4059,39.4352,9300.0
2007-02-06 10:00:00,40.41,40.46,40.37,40.42,9600.0,39.4547,39.5035,39.4156,39.4645,9600.0
2007-02-06 10:10:00,40.41,40.45,40.36,40.45,11900.0,39.4547,39.4938,39.4059,39.4938,11900.0
2007-02-06 10:20:00,40.45,40.46,40.39,40.4,9100.0,39.4938,39.5035,39.4352,39.4449,9100.0
2007-02-06 10:30:00,40.4,40.42,40.39,40.4,6700.0,39.4449,39.4645,39.4352,39.4449,6700.0
2007-02-06 10:40:00,40.4,40.42,40.39,40.41,6900.0,39.4449,39.4645,39.4352,39.4547,6900.0
2007-02-06 10:50:00,40.4,40.42,40.31,40.31,7600.0,39.4449,39.4645,39.3571,39.3571,7600.0
2007-02-06 11:00:00,40.31,40.33,40.25,40.32,5200.0,39.3571,39.3766,39.2985,39.3668,5200.0
2007-02-06 11:10:00,40.31,40.33,40.21,40.21,8700.0,39.3571,39.3766,39.2594,39.2594,8700.0
2007-02-06 11:20:00,40.21,40.27,40.21,40.24,11700.0,39.2594,39.318,39.2594,39.2887,11700.0
2007-02-06 11:30:00,40.25,40.26,40.11,40.11,17800.0,39.2985,39.3082,39.1618,39.1618,17800.0
2007-02-06 11:40:00,40.11,40.12,40.11,40.11,2900.0,39.1618,39.1716,39.1618,39.1618,2900.0
2007-02-06 11:50:00,40.11,40.13,40.11,40.13,3400.0,39.1618,39.1813,39.1618,39.1813,3400.0
2007-02-06 12:00:00,40.11,40.14,40.1,40.14,2600.0,39.1618,39.1911,39.152,39.1911,2600.0
2007-02-06 12:10:00,40.14,40.16,40.13,40.15,2800.0,39.1911,39.2106,39.1813,39.2008,2800.0
2007-02-06 12:20:00,40.15,40.15,40.12,40.12,3100.0,39.2008,39.2008,39.1716,39.1716,3100.0
2007-02-06 12:30:00,40.13,40.14,40.13,40.14,1000.0,39.1813,39.1911,39.1813,39.1911,1000.0
2007-02-06 12:40:00,40.13,40.15,40.13,40.15,1400.0,39.1813,39.2008,39.1813,39.2008,1400.0
2007-02-06 12:50:00,40.14,40.22,40.14,40.22,3900.0,39.1911,39.2692,39.1911,39.2692,3900.0
2007-02-06 13:00:00,40.24,40.3,40.22,40.28,5600.0,39.2887,39.3473,39.2692,39.3278,5600.0
2007-02-06 13:10:00,40.26,40.32,40.26,40.31,3600.0,39.3082,39.3668,39.3082,39.3571,3600.0
2007-02-06 13:20:00,40.33,40.35,40.3,40.32,5900.0,39.3766,39.3961,39.3473,39.3668,5900.0
2007-02-06 13:30:00,40.31,40.41,40.31,40.39,4900.0,39.3571,39.4547,39.3571,39.4352,4900.0
2007-02-06 13:40:00,40.41,40.41,40.34,40.37,5900.0,39.4547,39.4547,39.3864,39.4156,5900.0
2007-02-06 13:50:00,40.35,40.42,40.35,40.42,4100.0,39.3961,39.4645,39.3961,39.4645,4100.0
2007-02-06 14:00:00,40.43,40.43,40.33,40.35,5900.0,39.4742,39.4742,39.3766,39.3961,5900.0
2007-02-06 14:10:00,40.35,40.4,40.32,40.39,6300.0,39.3961,39.4449,39.3668,39.4352,6300.0
2007-02-06 14:20:00,40.37,40.43,40.36,40.43,5600.0,39.4156,39.4742,39.4059,39.4742,5600.0
2007-02-06 14:30:00,40.4,40.41,40.34,40.35,9400.0,39.4449,39.4547,39.3864,39.3961,9400.0
2007-02-06 14:40:00,40.35,40.4,40.34,40.38,6500.0,39.3961,39.4449,39.3864,39.4254,6500.0
2007-02-06 14:50:00,40.4,40.44,40.39,40.42,5700.0,39.4449,39.484,39.4352,39.4645,5700.0
2007-02-06 15:00:00,40.44,40.47,40.42,40.44,5800.0,39.484,39.5133,39.4645,39.484,5800.0
2007-02-06 15:10:00,40.45,40.48,40.44,40.45,5800.0,39.4938,39.523,39.484,39.4938,5800.0
2007-02-06 15:20:00,40.45,40.5,40.42,40.47,14300.0,39.4938,39.5426,39.4645,39.5133,14300.0
2007-02-06 15:30:00,40.46,40.48,40.45,40.47,9600.0,39.5035,39.523,39.4938,39.5133,9600.0
2007-02-06 15:40:00,40.46,40.48,40.45,40.47,9200.0,39.5035,39.523,39.4938,39.5133,9200.0
2007-02-06 15:50:00,40.48,40.49,40.45,40.46,14100.0,39.523,39.5328,39.4938,39.5035,14100.0
2007-02-07 09:30:00,40.43,40.48,40.37,40.41,6000.0,39.4742,39.523,39.4156,39.4547,6000.0
2007-02-07 09:40:00,40.44,40.44,40.29,40.29,4800.0,39.484,39.484,39.3375,39.3375,4800.0
2007-02-07 09:50:00,40.28,40.43,40.27,40.42,19100.0,39.3278,39.4742,39.318,39.4645,19100.0
2007-02-07 10:00:00,40.4,40.47,40.38,40.46,7400.0,39.4449,39.5133,39.4254,39.5035,7400.0
2007-02-07 10:10:00,40.45,40.58,40.43,40.48,12400.0,39.4938,39.6207,39.4742,39.523,12400.0
2007-02-07 10:20:00,40.49,40.52,40.48,40.49,6100.0,39.5328,39.5621,39.523,39.5328,6100.0
2007-02-07 10:30:00,40.48,40.51,40.44,40.48,9800.0,39.523,39.5523,39.484,39.523,9800.0
2007-02-07 10:40:00,40.48,40.51,40.46,40.5,6200.0,39.523,39.5523,39.5035,39.5426,6200.0
2007-02-07 10:50:00,40.5,40.51,40.41,40.41,5900.0,39.5426,39.5523,39.4547,39.4547,5900.0
2007-02-07 11:00:00,40.4,40.45,40.4,40.43,5600.0,39.4449,39.4938,39.4449,39.4742,5600.0
2007-02-07 11:10:00,40.42,40.48,40.4,40.41,6100.0,39.4645,39.523,39.4449,39.4547,6100.0
2007-02-07 11:20:00,40.4,40.43,40.36,40.42,7400.0,39.4449,39.4742,39.4059,39.4645,7400.0
2007-02-07 11:30:00,40.41,40.41,40.38,40.39,4300.0,39.4547,39.4547,39.4254,39.4352,4300.0
2007-02-07 11:40:00,40.37,40.43,40.35,40.35,8900.0,39.4156,39.4742,39.3961,39.3961,8900.0
2007-02-07 11:50:00,40.35,40.35,40.3,40.34,4200.0,39.3961,39.3961,39.3473,39.3864,4200.0
2007-02-07 12:00:00,40.31,40.35,40.31,40.35,3100.0,39.3571,39.3961,39.3571,39.3961,3100.0
2007-02-07 12:10:00,40.33,40.33,40.28,40.3,5900.0,39.3766,39.3766,39.3278,39.3473,5900.0
2007-02-07 12:20:00,40.28,40.29,40.25,40.25,8100.0,39.3278,39.3375,39.2985,39.2985,8100.0
2007-02-07 12:30:00,40.25,40.27,40.24,40.26,6700.0,39.2985,39.318,39.2887,39.3082,6700.0
2007-02-07 12:40:00,40.27,40.27,40.23,40.23,2200.0,39.318,39.318,39.279,39.279,2200.0
2007-02-07 12:50:00,40.24,40.27,40.23,40.27,4600.0,39.2887,39.318,39.279,39.318,4600.0
2007-02-07 13:00:00,40.29,40.3,40.24,40.27,7300.0,39.3375,39.3473,39.2887,39.318,7300.0
2007-02-07 13:10:00,40.28,40.39,40.27,40.39,9700.0,39.3278,39.4352,39.318,39.4352,9700.0
2007-02-07 13:20:00,40.37,40.39,40.35,40.39,3400.0,39.4156,39.4352,39.3961,39.4352,3400.0
2007-02-07 13:30:00,40.4,40.46,40.4,40.45,64900.0,39.4449,39.5035,39.4449,39.4938,64900.0
2007-02-07 13:40:00,40.45,40.47,40.43,40.47,5900.0,39.4938,39.5133,39.4742,39.5133,5900.0
2007-02-07 13:50:00,40.46,40.46,40.42,40.42,4700.0,39.5035,39.5035,39.4645,39.4645,4700.0
2007-02-07 14:00:00,40.41,40.43,40.38,40.38,5000.0,39.4547,39.4742,39.4254,39.4254,5000.0
2007-02-07 14:10:00,40.39,40.43,40.36,40.43,2300.0,39.4352,39.4742,39.4059,39.4742,2300.0
2007-02-07 14:20:00,40.41,40.45,40.4,40.44,3200.0,39.4547,39.4938,39.4449,39.484,3200.0
2007-02-07 14:30:00,40.44,40.46,40.33,40.36,11400.0,39.484,39.5035,39.3766,39.4059,11400.0
2007-02-07 14:40:00,40.38,40.42,40.37,40.4,9900.0,39.4254,39.4645,39.4156,39.4449,9900.0
2007-02-07 14:50:00,40.41,40.48,40.4,40.42,7000.0,39.4547,39.523,39.4449,39.4645,7000.0
2007-02-07 15:00:00,40.43,40.46,40.4,40.42,6700.0,39.4742,39.5035,39.4449,39.4645,6700.0
2007-02-07 15:10:00,40.44,40.47,40.41,40.41,7500.0,39.484,39.5133,39.4547,39.4547,7500.0
2007-02-07 15:20:00,40.4,40.43,40.38,40.42,8200.0,39.4449,39.4742,39.4254,39.4645,8200.0
2007-02-07 15:30:00,40.42,40.46,40.36,40.38,17000.0,39.4645,39.5035,39.4059,39.4254,17000.0
2007-02-07 15:40:00,40.38,40.41,40.35,40.36,13200.0,39.4254,39.4547,39.3961,39.4059,13200.0
2007-02-07 15:50:00,40.36,40.45,40.36,40.45,22300.0,39.4059,39.4938,39.4059,39.4938,22300.0
2007-02-09 09:30:00,40.43,40.5,40.43,40.49,4000.0,39.4742,39.5426,39.4742,39.5328,4000.0
2007-02-09 09:40:00,40.49,40.55,40.44,40.55,4900.0,39.5328,39.5914,39.484,39.5914,4900.0
2007-02-09 09:50:00,40.52,40.65,40.51,40.59,9000.0,39.5621,39.689,39.5523,39.6304,9000.0
2007-02-09 10:00:00,40.61,40.61,40.56,40.56,3200.0,39.65,39.65,39.6012,39.6012,3200.0
2007-02-09 10:10:00,40.57,40.57,40.45,40.45,2300.0,39.6109,39.6109,39.4938,39.4938,2300.0
2007-02-09 10:20:00,40.45,40.46,40.4,40.4,1900.0,39.4938,39.5035,39.4449,39.4449,1900.0
2007-02-09 10:30:00,40.41,40.43,40.39,40.4,8600.0,39.4547,39.4742,39.4352,39.4449,8600.0
2007-02-09 10:40:00,40.39,40.42,40.37,40.4,3000.0,39.4352,39.4645,39.4156,39.4449,3000.0
2007-02-09 10:50:00,40.41,40.41,40.35,40.35,1700.0,39.4547,39.4547,39.3961,39.3961,1700.0
2007-02-09 11:00:00,40.34,40.36,40.34,40.34,1300.0,39.3864,39.4059,39.3864,39.3864,1300.0
2007-02-09 11:10:00,40.36,40.37,40.34,40.34,2400.0,39.4059,39.4156,39.3864,39.3864,2400.0
2007-02-09 11:20:00,40.32,40.33,40.3,40.32,2600.0,39.3668,39.3766,39.3473,39.3668,2600.0
2007-02-09 11:30:00,40.3,40.3,40.21,40.23,9600.0,39.3473,39.3473,39.2594,39.279,9600.0
2007-02-09 11:40:00,40.23,40.27,40.22,40.26,2000.0,39.279,39.318,39.2692,39.3082,2000.0
2007-02-09 11:50:00,40.26,40.26,40.24,40.25,2000.0,39.3082,39.3082,39.2887,39.2985,2000.0
2007-02-09 12:00:00,40.24,40.24,40.2,40.21,5600.0,39.2887,39.2887,39.2497,39.2594,5600.0
2007-02-09 12:10:00,40.21,40.21,40.2,40.21,1500.0,39.2594,39.2594,39.2497,39.2594,1500.0
2007-02-09 12:20:00,40.22,40.22,40.2,40.22,1800.0,39.2692,39.2692,39.2497,39.2692,1800.0
2007-02-09 12:30:00,40.2,40.2,40.1,40.11,6800.0,39.2497,39.2497,39.152,39.1618,6800.0
2007-02-09 12:40:00,40.11,40.13,40.1,40.11,2200.0,39.1618,39.1813,39.152,39.1618,2200.0
2007-02-09 12:50:00,40.11,40.11,39.9,39.92,13700.0,39.1618,39.1618,38.9568,38.9763,13700.0
2007-02-09 13:00:00,39.91,39.94,39.91,39.92,3500.0,38.9665,38.9958,38.9665,38.9763,3500.0
2007-02-09 13:10:00,39.94,39.97,39.87,39.89,5600.0,38.9958,39.0251,38.9275,38.947,5600.0
2007-02-09 13:20:00,39.9,39.95,39.9,39.94,1600.0,38.9568,39.0056,38.9568,38.9958,1600.0
2007-02-09 13:30:00,39.94,39.96,39.87,39.87,4500.0,38.9958,39.0153,38.9275,38.9275,4500.0
2007-02-09 13:40:00,39.87,39.87,39.83,39.84,3300.0,38.9275,38.9275,38.8884,38.8982,3300.0
2007-02-09 13:50:00,39.84,39.87,39.81,39.87,2900.0,38.8982,38.9275,38.8689,38.9275,2900.0
2007-02-09 14:00:00,39.87,39.87,39.84,39.84,2600.0,38.9275,38.9275,38.8982,38.8982,2600.0
2007-02-09 14:10:00,39.83,39.84,39.81,39.83,6900.0,38.8884,38.8982,38.8689,38.8884,6900.0
2007-02-09 14:20:00,39.82,39.85,39.82,39.82,4800.0,38.8786,38.9079,38.8786,38.8786,4800.0
2007-02-09 14:30:00,39.82,39.83,39.76,39.81,10200.0,38.8786,38.8884,38.8201,38.8689,10200.0
2007-02-09 14:40:00,39.83,39.88,39.82,39.86,7600.0,38.8884,38.9372,38.8786,38.9177,7600.0
2007-02-09 14:50:00,39.86,39.87,39.82,39.83,12800.0,38.9177,38.9275,38.8786,38.8884,12800.0
2007-02-09 15:00:00,39.85,39.92,39.85,39.92,6100.0,38.9079,38.9763,38.9079,38.9763,6100.0
2007-02-09 15:10:00,39.92,39.99,39.91,39.97,9300.0,38.9763,39.0446,38.9665,39.0251,9300.0
2007-02-09 15:20:00,39.98,40.01,39.96,39.98,15200.0,39.0349,39.0642,39.0153,39.0349,15200.0
2007-02-09 15:30:00,39.98,40.03,39.96,40.02,15000.0,39.0349,39.0837,39.0153,39.0739,15000.0
2007-02-09 15:40:00,40.02,40.02,39.97,39.98,10900.0,39.0739,39.0739,39.0251,39.0349,10900.0
2007-02-09 15:50:00,39.98,39.98,39.89,39.92,21200.0,39.0349,39.0349,38.947,38.9763,21200.0
2007-02-12 09:30:00,39.99,40.14,39.94,40.14,8200.0,39.0446,39.1911,38.9958,39.1911,8200.0
2007-02-12 09:40:00,40.07,40.14,40.04,40.06,3200.0,39.1227,39.1911,39.0934,39.113,3200.0
2007-02-12 09:50:00,40.09,40.09,40.02,40.02,1300.0,39.1423,39.1423,39.0739,39.0739,1300.0
2007-02-12 10:00:00,40.01,40.05,40.0,40.02,5400.0,39.0642,39.1032,39.0544,39.0739,5400.0
2007-02-12 10:10:00,40.03,40.06,40.0,40.0,19000.0,39.0837,39.113,39.0544,39.0544,19000.0
2007-02-12 10:20:00,40.01,40.02,39.98,40.0,10400.0,39.0642,39.0739,39.0349,39.0544,10400.0
2007-02-12 10:30:00,39.99,40.0,39.95,39.95,15800.0,39.0446,39.0544,39.0056,39.0056,15800.0
2007-02-12 10:40:00,39.95,40.0,39.95,39.98,3400.0,39.0056,39.0544,39.0056,39.0349,3400.0
2007-02-12 10:50:00,39.99,40.01,39.93,39.93,9700.0,39.0446,39.0642,38.986,38.986,9700.0
2007-02-12 11:00:00,39.94,40.0,39.91,39.97,19000.0,38.9958,39.0544,38.9665,39.0251,19000.0
2007-02-12 11:10:00,39.98,39.99,39.96,39.97,4700.0,39.0349,39.0446,39.0153,39.0251,4700.0
2007-02-12 11:20:00,39.97,39.97,39.93,39.95,6900.0,39.0251,39.0251,38.986,39.0056,6900.0
2007-02-12 11:30:00,39.95,40.0,39.93,39.97,8400.0,39.0056,39.0544,38.986,39.0251,8400.0
2007-02-12 11:40:00,39.99,40.0,39.98,39.98,6300.0,39.0446,39.0544,39.0349,39.0349,6300.0
2007-02-12 11:50:00,39.98,39.99,39.92,39.92,6100.0,39.0349,39.0446,38.9763,38.9763,6100.0
2007-02-12 12:00:00,39.92,39.97,39.92,39.94,6000.0,38.9763,39.0251,38.9763,38.9958,6000.0
2007-02-12 12:10:00,39.95,39.98,39.93,39.94,13800.0,39.0056,39.0349,38.986,38.9958,13800.0
2007-02-12 12:20:00,39.94,39.95,39.93,39.93,4500.0,38.9958,39.0056,38.986,38.986,4500.0
2007-02-12 12:30:00,39.92,39.95,39.92,39.95,1600.0,38.9763,39.0056,38.9763,39.0056,1600.0
2007-02-12 12:40:00,39.95,39.95,39.93,39.94,6400.0,39.0056,39.0056,38.986,38.9958,6400.0
2007-02-12 12:50:00,39.93,39.95,39.91,39.91,8100.0,38.986,39.0056,38.9665,38.9665,8100.0
2007-02-12 13:00:00,39.9,39.92,39.9,39.91,10600.0,38.9568,38.9763,38.9568,38.9665,10600.0
2007-02-12 13:10:00,39.92,39.95,39.9,39.95,9500.0,38.9763,39.0056,38.9568,39.0056,9500.0
2007-02-12 13:20:00,39.95,40.0,39.94,40.0,3200.0,39.0056,39.0544,38.9958,39.0544,3200.0
2007-02-12 13:30:00,40.0,40.02,39.95,39.98,8300.0,39.0544,39.0739,39.0056,39.0349,8300.0
2007-02-12 13:40:00,39.96,39.98,39.94,39.96,3400.0,39.0153,39.0349,38.9958,39.0153,3400.0
2007-02-12 13:50:00,39.96,39.96,39.9,39.92,7300.0,39.0153,39.0153,38.9568,38.9763,7300.0
2007-02-12 14:00:00,39.93,40.0,39.91,39.98,6000.0,38.986,39.0544,38.9665,39.0349,6000.0
2007-02-12 14:10:00,39.99,40.01,39.95,39.95,4500.0,39.0446,39.0642,39.0056,39.0056,4500.0
2007-02-12 14:20:00,39.95,39.99,39.93,39.99,5900.0,39.0056,39.0446,38.986,39.0446,5900.0
2007-02-12 14:30:00,39.99,39.99,39.95,39.97,4600.0,39.0446,39.0446,39.0056,39.0251,4600.0
2007-02-12 14:40:00,39.97,39.98,39.95,39.96,4600.0,39.0251,39.0349,39.0056,39.0153,4600.0
2007-02-12 14:50:00,39.99,40.0,39.95,39.95,4400.0,39.0446,39.0544,39.0056,39.0056,4400.0
2007-02-12 15:00:00,39.95,39.99,39.94,39.98,5600.0,39.0056,39.0446,38.9958,39.0349,5600.0
2007-02-12 15:10:00,39.99,40.0,39.97,39.99,3700.0,39.0446,39.0544,39.0251,39.0446,3700.0
2007-02-12 15:20:00,40.0,40.0,39.97,39.97,3900.0,39.0544,39.0544,39.0251,39.0251,3900.0
2007-02-12 15:30:00,39.97,40.0,39.95,39.96,9800.0,39.0251,39.0544,39.0056,39.0153,9800.0
2007-02-12 15:40:00,39.96,39.99,39.95,39.99,5900.0,39.0153,39.0446,39.0056,39.0446,5900.0
2007-02-12 15:50:00,39.97,40.01,39.95,40.0,26000.0,39.0251,39.0642,39.0056,39.0544,26000.0
2007-02-13 09:30:00,40.23,40.23,40.12,40.12,7300.0,39.279,39.279,39.1716,39.1716,7300.0
2007-02-13 09:40:00,40.11,40.12,40.03,40.04,4300.0,39.1618,39.1716,39.0837,39.0934,4300.0
2007-02-13 09:50:00,40.05,40.1,40.05,40.08,5800.0,39.1032,39.152,39.1032,39.1325,5800.0
2007-02-13 10:00:00,40.1,40.13,40.03,40.03,5100.0,39.152,39.1813,39.0837,39.0837,5100.0
2007-02-13 10:10:00,40.04,40.06,40.03,40.06,1500.0,39.0934,39.113,39.0837,39.113,1500.0
2007-02-13 10:20:00,40.04,40.05,40.04,40.05,1300.0,39.0934,39.1032,39.0934,39.1032,1300.0
2007-02-13 10:30:00,40.05,40.07,40.05,40.06,2600.0,39.1032,39.1227,39.1032,39.113,2600.0
2007-02-13 10:40:00,40.06,40.1,40.06,40.1,3600.0,39.113,39.152,39.113,39.152,3600.0
2007-02-13 10:50:00,40.09,40.1,40.04,40.04,8100.0,39.1423,39.152,39.0934,39.0934,8100.0
2007-02-13 11:00:00,40.03,40.06,40.03,40.04,2200.0,39.0837,39.113,39.0837,39.0934,2200.0
2007-02-13 11:10:00,40.03,40.03,39.97,39.97,3500.0,39.0837,39.0837,39.0251,39.0251,3500.0
2007-02-13 11:20:00,39.97,39.99,39.92,39.93,5100.0,39.0251,39.0446,38.9763,38.986,5100.0
2007-02-13 11:30:00,39.92,39.97,39.9,39.93,4300.0,38.9763,39.0251,38.9568,38.986,4300.0
2007-02-13 11:40:00,39.92,39.93,39.9,39.93,2400.0,38.9763,38.986,38.9568,38.986,2400.0
2007-02-13 11:50:00,39.93,39.93,39.89,39.89,2400.0,38.986,38.986,38.947,38.947,2400.0
2007-02-13 12:00:00,39.88,40.03,39.85,39.87,2700.0,38.9372,39.0837,38.9079,38.9275,2700.0
2007-02-13 12:10:00,39.85,39.88,39.81,39.81,2600.0,38.9079,38.9372,38.8689,38.8689,2600.0
2007-02-13 12:20:00,39.81,39.82,39.8,39.81,5800.0,38.8689,38.8786,38.8591,38.8689,5800.0
2007-02-13 12:30:00,39.82,39.85,39.82,39.85,1100.0,38.8786,38.9079,38.8786,38.9079,1100.0
2007-02-13 12:40:00,39.85,39.85,39.84,39.85,1600.0,38.9079,38.9079,38.8982,38.9079,1600.0
2007-02-13 12:50:00,39.85,39.85,39.8,39.8,3300.0,38.9079,38.9079,38.8591,38.8591,3300.0
2007-02-13 13:00:00,39.81,39.85,39.8,39.83,4400.0,38.8689,38.9079,38.8591,38.8884,4400.0
2007-02-13 13:10:00,39.83,39.83,39.78,39.79,2600.0,38.8884,38.8884,38.8396,38.8494,2600.0
2007-02-13 13:20:00,39.78,39.81,39.76,39.76,5500.0,38.8396,38.8689,38.8201,38.8201,5500.0
2007-02-13 13:30:00,39.77,39.77,39.7,39.7,10700.0,38.8298,38.8298,38.7615,38.7615,10700.0
2007-02-13 13:40:00,39.72,39.72,39.66,39.66,5200.0,38.781,38.781,38.7224,38.7224,5200.0
2007-02-13 13:50:00,39.65,39.66,39.63,39.64,4500.0,38.7127,38.7224,38.6931,38.7029,4500.0
2007-02-13 14:00:00,39.64,39.66,39.64,39.66,4100.0,38.7029,38.7224,38.7029,38.7224,4100.0
2007-02-13 14:10:00,39.65,39.67,39.65,39.67,3300.0,38.7127,38.7322,38.7127,38.7322,3300.0
2007-02-13 14:20:00,39.65,39.66,39.64,39.65,5700.0,38.7127,38.7224,38.7029,38.7127,5700.0
2007-02-13 14:30:00,39.64,39.65,39.61,39.63,6200.0,38.7029,38.7127,38.6736,38.6931,6200.0
2007-02-13 14:40:00,39.65,39.67,39.63,39.65,9400.0,38.7127,38.7322,38.6931,38.7127,9400.0
2007-02-13 14:50:00,39.65,39.67,39.63,39.65,8600.0,38.7127,38.7322,38.6931,38.7127,8600.0
2007-02-13 15:00:00,39.63,39.65,39.61,39.65,11200.0,38.6931,38.7127,38.6736,38.7127,11200.0
2007-02-13 15:10:00,39.65,39.66,39.6,39.63,5900.0,38.7127,38.7224,38.6638,38.6931,5900.0
2007-02-13 15:20:00,39.62,39.67,39.62,39.67,7300.0,38.6834,38.7322,38.6834,38.7322,7300.0
2007-02-13 15:30:00,39.67,39.7,39.67,39.67,19700.0,38.7322,38.7615,38.7322,38.7322,19700.0
2007-02-13 15:40:00,39.67,39.7,39.67,39.7,25800.0,38.7322,38.7615,38.7322,38.7615,25800.0
2007-02-13 15:50:00,39.69,39.73,39.69,39.69,33100.0,38.7517,38.7908,38.7517,38.7517,33100.0
2007-02-14 09:30:00,39.7,39.75,39.6,39.61,8500.0,38.7615,38.8103,38.6638,38.6736,8500.0
2007-02-14 09:40:00,39.62,39.63,39.54,39.59,4500.0,38.6834,38.6931,38.6053,38.6541,4500.0
2007-02-14 09:50:00,39.58,39.63,39.57,39.57,5700.0,38.6443,38.6931,38.6346,38.6346,5700.0
2007-02-14 10:00:00,39.59,39.74,39.58,39.64,16900.0,38.6541,38.8005,38.6443,38.7029,16900.0
2007-02-14 10:10:00,39.62,39.74,39.61,39.63,12900.0,38.6834,38.8005,38.6736,38.6931,12900.0
2007-02-14 10:20:00,39.59,39.65,39.59,39.6,6300.0,38.6541,38.7127,38.6541,38.6638,6300.0
2007-02-14 10:30:00,39.6,39.64,39.58,39.64,7300.0,38.6638,38.7029,38.6443,38.7029,7300.0
2007-02-14 10:40:00,39.63,39.68,39.61,39.62,14200.0,38.6931,38.742,38.6736,38.6834,14200.0
2007-02-14 10:50:00,39.61,39.64,39.57,39.63,8700.0,38.6736,38.7029,38.6346,38.6931,8700.0
2007-02-14 11:00:00,39.65,39.7,39.64,39.69,11100.0,38.7127,38.7615,38.7029,38.7517,11100.0
2007-02-14 11:10:00,39.69,39.7,39.6,39.64,20300.0,38.7517,38.7615,38.6638,38.7029,20300.0
2007-02-14 11:20:00,39.64,39.64,39.61,39.62,3200.0,38.7029,38.7029,38.6736,38.6834,3200.0
2007-02-14 11:30:00,39.63,39.63,39.57,39.61,13700.0,38.6931,38.6931,38.6346,38.6736,13700.0
2007-02-14 11:40:00,39.61,39.62,39.57,39.58,5900.0,38.6736,38.6834,38.6346,38.6443,5900.0
2007-02-14 11:50:00,39.58,39.61,39.57,39.61,2500.0,38.6443,38.6736,38.6346,38.6736,2500.0
2007-02-14 12:00:00,39.58,39.63,39.58,39.62,58300.0,38.6443,38.6931,38.6443,38.6834,58300.0
2007-02-14 12:10:00,39.61,39.62,39.59,39.6,4100.0,38.6736,38.6834,38.6541,38.6638,4100.0
2007-02-14 12:20:00,39.59,39.6,39.58,39.6,2700.0,38.6541,38.6638,38.6443,38.6638,2700.0
2007-02-14 12:30:00,39.6,39.6,39.56,39.59,10800.0,38.6638,38.6638,38.6248,38.6541,10800.0
2007-02-14 12:40:00,39.58,39.59,39.51,39.53,13200.0,38.6443,38.6541,38.576,38.5955,13200.0
2007-02-14 12:50:00,39.53,39.53,39.44,39.45,19600.0,38.5955,38.5955,38.5076,38.5174,19600.0
2007-02-14 13:00:00,39.45,39.5,39.43,39.48,10300.0,38.5174,38.5662,38.4979,38.5467,10300.0
2007-02-14 13:10:00,39.48,39.54,39.48,39.54,4900.0,38.5467,38.6053,38.5467,38.6053,4900.0
2007-02-14 13:20:00,39.53,39.55,39.49,39.5,18300.0,38.5955,38.615,38.5564,38.5662,18300.0
2007-02-14 13:30:00,39.52,39.69,39.52,39.66,31200.0,38.5857,38.7517,38.5857,38.7224,31200.0
2007-02-14 13:40:00,39.65,39.66,39.62,39.66,4800.0,38.7127,38.7224,38.6834,38.7224,4800.0
2007-02-14 13:50:00,39.64,39.68,39.59,39.64,14100.0,38.7029,38.742,38.6541,38.7029,14100.0
2007-02-14 14:00:00,39.65,39.65,39.59,39.59,8900.0,38.7127,38.7127,38.6541,38.6541,8900.0
2007-02-14 14:10:00,39.61,39.63,39.59,39.63,8700.0,38.6736,38.6931,38.6541,38.6931,8700.0
2007-02-14 14:20:00,39.63,39.71,39.63,39.7,17000.0,38.6931,38.7712,38.6931,38.7615,17000.0
2007-02-14 14:30:00,39.71,39.78,39.71,39.76,11900.0,38.7712,38.8396,38.7712,38.8201,11900.0
2007-02-14 14:40:00,39.75,39.75,39.62,39.62,21300.0,38.8103,38.8103,38.6834,38.6834,21300.0
2007-02-14 14:50:00,39.63,39.63,39.52,39.58,11100.0,38.6931,38.6931,38.5857,38.6443,11100.0
2007-02-14 15:00:00,39.56,39.61,39.55,39.59,14900.0,38.6248,38.6736,38.615,38.6541,14900.0
2007-02-14 15:10:00,39.6,39.64,39.58,39.63,8300.0,38.6638,38.7029,38.6443,38.6931,8300.0
2007-02-14 15:20:00,39.63,39.66,39.55,39.55,12200.0,38.6931,38.7224,38.615,38.615,12200.0
2007-02-14 15:30:00,39.55,39.57,39.53,39.57,9900.0,38.615,38.6346,38.5955,38.6346,9900.0
2007-02-14 15:40:00,39.58,39.62,39.53,39.54,23700.0,38.6443,38.6834,38.5955,38.6053,23700.0
2007-02-14 15:50:00,39.54,39.62,39.54,39.62,31600.0,38.6053,38.6834,38.6053,38.6834,31600.0
2007-02-15 09:30:00,39.62,39.62,39.51,39.59,3300.0,38.6834,38.6834,38.576,38.6541,3300.0
2007-02-15 09:40:00,39.59,39.64,39.5,39.59,2600.0,38.6541,38.7029,38.5662,38.6541,2600.0
2007-02-15 09:50:00,39.59,39.7,39.59,39.69,3800.0,38.6541,38.7615,38.6541,38.7517,3800.0
2007-02-15 10:00:00,39.69,39.76,39.65,39.68,5500.0,38.7517,38.8201,38.7127,38.742,5500.0
2007-02-15 10:10:00,39.68,39.72,39.67,39.7,2300.0,38.742,38.781,38.7322,38.7615,2300.0
2007-02-15 10:20:00,39.71,39.72,39.67,39.67,2300.0,38.7712,38.781,38.7322,38.7322,2300.0
2007-02-15 10:30:00,39.68,39.71,39.6,39.6,7400.0,38.742,38.7712,38.6638,38.6638,7400.0
2007-02-15 10:40:00,39.62,39.63,39.59,39.59,5900.0,38.6834,38.6931,38.6541,38.6541,5900.0
2007-02-15 10:50:00,39.59,39.61,39.58,39.58,4000.0,38.6541,38.6736,38.6443,38.6443,4000.0
2007-02-15 11:00:00,39.59,39.64,39.58,39.61,27500.0,38.6541,38.7029,38.6443,38.6736,27500.0
2007-02-15 11:10:00,39.59,39.63,39.59,39.59,8100.0,38.6541,38.6931,38.6541,38.6541,8100.0
2007-02-15 11:20:00,39.59,39.61,39.59,39.59,9900.0,38.6541,38.6736,38.6541,38.6541,9900.0
2007-02-15 11:30:00,39.6,39.62,39.59,39.6,7700.0,38.6638,38.6834,38.6541,38.6638,7700.0
2007-02-15 11:40:00,39.58,39.61,39.57,39.58,6900.0,38.6443,38.6736,38.6346,38.6443,6900.0
2007-02-15 11:50:00,39.59,39.63,39.59,39.61,4200.0,38.6541,38.6931,38.6541,38.6736,4200.0
2007-02-15 12:00:00,39.63,39.64,39.58,39.6,18600.0,38.6931,38.7029,38.6443,38.6638,18600.0
2007-02-15 12:10:00,39.6,39.62,39.59,39.59,4800.0,38.6638,38.6834,38.6541,38.6541,4800.0
2007-02-15 12:20:00,39.61,39.63,39.59,39.6,23800.0,38.6736,38.6931,38.6541,38.6638,23800.0
2007-02-15 12:30:00,39.6,39.61,39.59,39.59,7700.0,38.6638,38.6736,38.6541,38.6541,7700.0
2007-02-15 12:40:00,39.59,39.63,39.56,39.6,11300.0,38.6541,38.6931,38.6248,38.6638,11300.0
2007-02-15 12:50:00,39.61,39.61,39.53,39.56,7200.0,38.6736,38.6736,38.5955,38.6248,7200.0
2007-02-15 13:00:00,39.57,39.63,39.57,39.58,15500.0,38.6346,38.6931,38.6346,38.6443,15500.0
2007-02-15 13:10:00,39.57,39.58,39.5,39.52,4400.0,38.6346,38.6443,38.5662,38.5857,4400.0
2007-02-15 13:20:00,39.53,39.57,39.53,39.54,5200.0,38.5955,38.6346,38.5955,38.6053,5200.0
2007-02-15 13:30:00,39.56,39.61,39.56,39.59,11200.0,38.6248,38.6736,38.6248,38.6541,11200.0
2007-02-15 13:40:00,39.6,39.61,39.57,39.58,11600.0,38.6638,38.6736,38.6346,38.6443,11600.0
2007-02-15 13:50:00,39.58,39.62,39.58,39.6,8800.0,38.6443,38.6834,38.6443,38.6638,8800.0
2007-02-15 14:00:00,39.6,39.64,39.58,39.6,29700.0,38.6638,38.7029,38.6443,38.6638,29700.0
2007-02-15 14:10:00,39.61,39.64,39.59,39.6,18700.0,38.6736,38.7029,38.6541,38.6638,18700.0
2007-02-15 14:20:00,39.59,39.62,39.59,39.59,9100.0,38.6541,38.6834,38.6541,38.6541,9100.0
2007-02-15 14:30:00,39.6,39.61,39.59,39.6,16000.0,38.6638,38.6736,38.6541,38.6638,16000.0
2007-02-15 14:40:00,39.6,39.61,39.59,39.6,13600.0,38.6638,38.6736,38.6541,38.6638,13600.0
2007-02-15 14:50:00,39.6,39.61,39.59,39.6,17600.0,38.6638,38.6736,38.6541,38.6638,17600.0
2007-02-15 15:00:00,39.59,39.63,39.58,39.63,17000.0,38.6541,38.6931,38.6443,38.6931,17000.0
2007-02-15 15:10:00,39.63,39.63,39.61,39.62,10000.0,38.6931,38.6931,38.6736,38.6834,10000.0
2007-02-15 15:20:00,39.62,39.64,39.61,39.61,9300.0,38.6834,38.7029,38.6736,38.6736,9300.0
2007-02-15 15:30:00,39.62,39.64,39.6,39.63,9700.0,38.6834,38.7029,38.6638,38.6931,9700.0
2007-02-15 15:40:00,39.64,39.65,39.52,39.56,22900.0,38.7029,38.7127,38.5857,38.6248,22900.0
2007-02-15 15:50:00,39.55,39.62,39.55,39.57,26600.0,38.615,38.6834,38.615,38.6346,26600.0
2007-02-16 09:30:00,39.57,39.62,39.53,39.62,4800.0,38.6346,38.6834,38.5955,38.6834,4800.0
2007-02-16 09:40:00,39.57,39.58,39.5,39.51,2400.0,38.6346,38.6443,38.5662,38.576,2400.0
2007-02-16 09:50:00,39.5,39.61,39.5,39.53,1900.0,38.5662,38.6736,38.5662,38.5955,1900.0
2007-02-16 10:00:00,39.54,39.54,39.5,39.53,2100.0,38.6053,38.6053,38.5662,38.5955,2100.0
2007-02-16 10:10:00,39.52,39.57,39.52,39.55,4000.0,38.5857,38.6346,38.5857,38.615,4000.0
2007-02-16 10:20:00,39.56,39.6,39.56,39.59,3700.0,38.6248,38.6638,38.6248,38.6541,3700.0
2007-02-16 10:30:00,39.62,39.62,39.58,39.6,2400.0,38.6834,38.6834,38.6443,38.6638,2400.0
2007-02-16 10:40:00,39.6,39.63,39.53,39.55,20100.0,38.6638,38.6931,38.5955,38.615,20100.0
2007-02-16 10:50:00,39.55,39.57,39.44,39.46,6100.0,38.615,38.6346,38.5076,38.5272,6100.0
2007-02-16 11:00:00,39.46,39.53,39.46,39.51,3900.0,38.5272,38.5955,38.5272,38.576,3900.0
2007-02-16 11:10:00,39.51,39.56,39.5,39.56,2000.0,38.576,38.6248,38.5662,38.6248,2000.0
2007-02-16 11:20:00,39.57,39.63,39.57,39.57,6600.0,38.6346,38.6931,38.6346,38.6346,6600.0
2007-02-16 11:30:00,39.58,39.6,39.54,39.55,4100.0,38.6443,38.6638,38.6053,38.615,4100.0
2007-02-16 11:40:00,39.56,39.58,39.56,39.58,1500.0,38.6248,38.6443,38.6248,38.6443,1500.0
2007-02-16 11:50:00,39.58,39.61,39.58,39.58,1600.0,38.6443,38.6736,38.6443,38.6443,1600.0
2007-02-16 12:00:00,39.6,39.6,39.58,39.59,1800.0,38.6638,38.6638,38.6443,38.6541,1800.0
2007-02-16 12:10:00,39.58,39.6,39.51,39.54,5900.0,38.6443,38.6638,38.576,38.6053,5900.0
2007-02-16 12:20:00,39.57,39.58,39.56,39.58,400.0,38.6346,38.6443,38.6248,38.6443,400.0
2007-02-16 12:30:00,39.58,39.58,39.55,39.55,1900.0,38.6443,38.6443,38.615,38.615,1900.0
2007-02-16 12:40:00,39.56,39.59,39.56,39.59,1600.0,38.6248,38.6541,38.6248,38.6541,1600.0
2007-02-16 12:50:00,39.58,39.64,39.58,39.61,1300.0,38.6443,38.7029,38.6443,38.6736,1300.0
2007-02-16 13:00:00,39.64,39.68,39.63,39.67,3200.0,38.7029,38.742,38.6931,38.7322,3200.0
2007-02-16 13:10:00,39.65,39.67,39.64,39.67,1600.0,38.7127,38.7322,38.7029,38.7322,1600.0
2007-02-16 13:20:00,39.65,39.66,39.63,39.65,1500.0,38.7127,38.7224,38.6931,38.7127,1500.0
2007-02-16 13:30:00,39.64,39.65,39.63,39.65,1100.0,38.7029,38.7127,38.6931,38.7127,1100.0
2007-02-16 13:40:00,39.65,39.7,39.65,39.7,4300.0,38.7127,38.7615,38.7127,38.7615,4300.0
2007-02-16 13:50:00,39.7,39.71,39.67,39.71,3000.0,38.7615,38.7712,38.7322,38.7712,3000.0
2007-02-16 14:00:00,39.7,39.75,39.7,39.73,33400.0,38.7615,38.8103,38.7615,38.7908,33400.0
2007-02-16 14:10:00,39.73,39.75,39.73,39.74,800.0,38.7908,38.8103,38.7908,38.8005,800.0
2007-02-16 14:20:00,39.74,39.74,39.74,39.74,600.0,38.8005,38.8005,38.8005,38.8005,600.0
2007-02-16 14:30:00,39.74,39.77,39.74,39.76,2700.0,38.8005,38.8298,38.8005,38.8201,2700.0
2007-02-16 14:40:00,39.78,39.84,39.78,39.81,5600.0,38.8396,38.8982,38.8396,38.8689,5600.0
2007-02-16 14:50:00,39.81,39.84,39.8,39.83,2300.0,38.8689,38.8982,38.8591,38.8884,2300.0
2007-02-16 15:00:00,39.83,39.83,39.76,39.77,4000.0,38.8884,38.8884,38.8201,38.8298,4000.0
2007-02-16 15:10:00,39.77,39.79,39.74,39.75,4600.0,38.8298,38.8494,38.8005,38.8103,4600.0
2007-02-16 15:20:00,39.76,39.79,39.75,39.77,5000.0,38.8201,38.8494,38.8103,38.8298,5000.0
2007-02-16 15:30:00,39.76,39.8,39.76,39.78,5100.0,38.8201,38.8591,38.8201,38.8396,5100.0
2007-02-16 15:40:00,39.78,39.78,39.72,39.73,8600.0,38.8396,38.8396,38.781,38.7908,8600.0
2007-02-16 15:50:00,39.73,39.78,39.72,39.75,13900.0,38.7908,38.8396,38.781,38.8103,13900.0
2007-02-20 09:30:00,39.6,39.77,39.6,39.69,12400.0,38.6638,38.8298,38.6638,38.7517,12400.0
2007-02-20 09:40:00,39.69,39.73,39.59,39.73,6800.0,38.7517,38.7908,38.6541,38.7908,6800.0
2007-02-20 09:50:00,39.71,39.76,39.66,39.74,5700.0,38.7712,38.8201,38.7224,38.8005,5700.0
2007-02-20 10:00:00,39.71,39.71,39.58,39.61,5000.0,38.7712,38.7712,38.6443,38.6736,5000.0
2007-02-20 10:10:00,39.64,39.73,39.6,39.7,8600.0,38.7029,38.7908,38.6638,38.7615,8600.0
2007-02-20 10:20:00,39.68,39.81,39.68,39.81,5900.0,38.742,38.8689,38.742,38.8689,5900.0
2007-02-20 10:30:00,39.82,39.87,39.8,39.82,5700.0,38.8786,38.9275,38.8591,38.8786,5700.0
2007-02-20 10:40:00,39.82,39.82,39.73,39.8,6900.0,38.8786,38.8786,38.7908,38.8591,6900.0
2007-02-20 10:50:00,39.79,39.81,39.68,39.71,15000.0,38.8494,38.8689,38.742,38.7712,15000.0
2007-02-20 11:00:00,39.7,39.81,39.7,39.76,4700.0,38.7615,38.8689,38.7615,38.8201,4700.0
2007-02-20 11:10:00,39.75,39.9,39.75,39.9,5000.0,38.8103,38.9568,38.8103,38.9568,5000.0
2007-02-20 11:20:00,39.9,40.0,39.9,39.95,10000.0,38.9568,39.0544,38.9568,39.0056,10000.0
2007-02-20 11:30:00,39.95,39.98,39.95,39.95,4100.0,39.0056,39.0349,39.0056,39.0056,4100.0
2007-02-20 11:40:00,39.96,39.98,39.93,39.97,5300.0,39.0153,39.0349,38.986,39.0251,5300.0
2007-02-20 11:50:00,39.97,39.98,39.92,39.92,3700.0,39.0251,39.0349,38.9763,38.9763,3700.0
2007-02-20 12:00:00,39.94,39.98,39.94,39.96,4300.0,38.9958,39.0349,38.9958,39.0153,4300.0
2007-02-20 12:10:00,39.96,39.96,39.92,39.93,3900.0,39.0153,39.0153,38.9763,38.986,3900.0
2007-02-20 12:20:00,39.93,40.0,39.92,39.96,62400.0,38.986,39.0544,38.9763,39.0153,62400.0
2007-02-20 12:30:00,39.95,39.98,39.94,39.95,4200.0,39.0056,39.0349,38.9958,39.0056,4200.0
2007-02-20 12:40:00,39.96,40.0,39.94,39.96,4700.0,39.0153,39.0544,38.9958,39.0153,4700.0
2007-02-20 12:50:00,39.97,40.0,39.97,39.99,7200.0,39.0251,39.0544,39.0251,39.0446,7200.0
2007-02-20 13:00:00,39.98,40.0,39.96,39.99,7100.0,39.0349,39.0544,39.0153,39.0446,7100.0
2007-02-20 13:10:00,39.98,39.99,39.96,39.99,14500.0,39.0349,39.0446,39.0153,39.0446,14500.0
2007-02-20 13:20:00,39.97,40.0,39.96,39.99,6500.0,39.0251,39.0544,39.0153,39.0446,6500.0
2007-02-20 13:30:00,39.98,40.0,39.97,39.98,5700.0,39.0349,39.0544,39.0251,39.0349,5700.0
2007-02-20 13:40:00,39.98,40.0,39.97,39.98,5500.0,39.0349,39.0544,39.0251,39.0349,5500.0
2007-02-20 13:50:00,39.98,40.01,39.97,40.0,15800.0,39.0349,39.0642,39.0251,39.0544,15800.0
2007-02-20 14:00:00,40.0,40.02,39.98,39.98,5100.0,39.0544,39.0739,39.0349,39.0349,5100.0
2007-02-20 14:10:00,39.98,40.12,39.98,40.12,8900.0,39.0349,39.1716,39.0349,39.1716,8900.0
2007-02-20 14:20:00,40.11,40.12,40.05,40.07,8000.0,39.1618,39.1716,39.1032,39.1227,8000.0
2007-02-20 14:30:00,40.07,40.18,40.05,40.16,18300.0,39.1227,39.2301,39.1032,39.2106,18300.0
2007-02-20 14:40:00,40.17,40.24,40.12,40.21,12300.0,39.2204,39.2887,39.1716,39.2594,12300.0
2007-02-20 14:50:00,40.21,40.24,40.2,40.24,6300.0,39.2594,39.2887,39.2497,39.2887,6300.0
2007-02-20 15:00:00,40.23,40.29,40.19,40.21,81600.0,39.279,39.3375,39.2399,39.2594,81600.0
2007-02-20 15:10:00,40.22,40.33,40.22,40.3,15800.0,39.2692,39.3766,39.2692,39.3473,15800.0
2007-02-20 15:20:00,40.3,40.31,40.27,40.28,10100.0,39.3473,39.3571,39.318,39.3278,10100.0
2007-02-20 15:30:00,40.27,40.3,40.23,40.26,17600.0,39.318,39.3473,39.279,39.3082,17600.0
2007-02-20 15:40:00,40.26,40.27,40.24,40.26,13600.0,39.3082,39.318,39.2887,39.3082,13600.0
2007-02-20 15:50:00,40.27,40.28,40.21,40.26,33900.0,39.318,39.3278,39.2594,39.3082,33900.0
2007-02-21 09:30:00,40.14,40.24,40.0,40.22,8600.0,39.1911,39.2887,39.0544,39.2692,8600.0
2007-02-21 09:40:00,40.24,40.25,40.18,40.19,3600.0,39.2887,39.2985,39.2301,39.2399,3600.0
2007-02-21 09:50:00,40.19,40.21,40.15,40.18,8200.0,39.2399,39.2594,39.2008,39.2301,8200.0
2007-02-21 10:00:00,40.19,40.36,40.18,40.36,9500.0,39.2399,39.4059,39.2301,39.4059,9500.0
2007-02-21 10:10:00,40.35,40.39,40.35,40.36,4700.0,39.3961,39.4352,39.3961,39.4059,4700.0
2007-02-21 10:20:00,40.37,40.38,40.36,40.36,4200.0,39.4156,39.4254,39.4059,39.4059,4200.0
2007-02-21 10:30:00,40.36,40.38,40.3,40.3,11600.0,39.4059,39.4254,39.3473,39.3473,11600.0
2007-02-21 10:40:00,40.28,40.28,40.2,40.2,4400.0,39.3278,39.3278,39.2497,39.2497,4400.0
2007-02-21 10:50:00,40.2,40.21,40.15,40.19,4300.0,39.2497,39.2594,39.2008,39.2399,4300.0
2007-02-21 11:00:00,40.19,40.19,40.16,40.16,6100.0,39.2399,39.2399,39.2106,39.2106,6100.0
2007-02-21 11:10:00,40.16,40.18,40.15,40.16,3400.0,39.2106,39.2301,39.2008,39.2106,3400.0
2007-02-21 11:20:00,40.16,40.17,40.1,40.1,4100.0,39.2106,39.2204,39.152,39.152,4100.0
2007-02-21 11:30:00,40.1,40.12,40.08,40.09,2900.0,39.152,39.1716,39.1325,39.1423,2900.0
2007-02-21 11:40:00,40.12,40.12,40.01,40.01,7100.0,39.1716,39.1716,39.0642,39.0642,7100.0
2007-02-21 11:50:00,40.01,40.01,39.99,39.99,10100.0,39.0642,39.0642,39.0446,39.0446,10100.0
2007-02-21 12:00:00,40.0,40.0,39.97,40.0,7500.0,39.0544,39.0544,39.0251,39.0544,7500.0
2007-02-21 12:10:00,39.99,40.03,39.99,40.02,2200.0,39.0446,39.0837,39.0446,39.0739,2200.0
2007-02-21 12:20:00,40.0,40.07,40.0,40.05,7600.0,39.0544,39.1227,39.0544,39.1032,7600.0
2007-02-21 12:30:00,40.05,40.05,40.01,40.01,5400.0,39.1032,39.1032,39.0642,39.0642,5400.0
2007-02-21 12:40:00,40.0,40.07,40.0,40.0,12000.0,39.0544,39.1227,39.0544,39.0544,12000.0
2007-02-21 12:50:00,40.0,40.02,40.0,40.02,4900.0,39.0544,39.0739,39.0544,39.0739,4900.0
2007-02-21 13:00:00,40.0,40.01,39.99,40.0,4700.0,39.0544,39.0642,39.0446,39.0544,4700.0
2007-02-21 13:10:00,40.0,40.06,40.0,40.04,10500.0,39.0544,39.113,39.0544,39.0934,10500.0
2007-02-21 13:20:00,40.04,40.05,40.02,40.04,3200.0,39.0934,39.1032,39.0739,39.0934,3200.0
2007-02-21 13:30:00,40.05,40.09,40.04,40.08,4300.0,39.1032,39.1423,39.0934,39.1325,4300.0
2007-02-21 13:40:00,40.07,40.12,40.06,40.08,10900.0,39.1227,39.1716,39.113,39.1325,10900.0
2007-02-21 13:50:00,40.1,40.11,40.07,40.1,7500.0,39.152,39.1618,39.1227,39.152,7500.0
2007-02-21 14:00:00,40.08,40.12,40.06,40.12,8100.0,39.1325,39.1716,39.113,39.1716,8100.0
2007-02-21 14:10:00,40.12,40.13,40.1,40.13,3600.0,39.1716,39.1813,39.152,39.1813,3600.0
2007-02-21 14:20:00,40.12,40.15,40.1,40.1,8900.0,39.1716,39.2008,39.152,39.152,8900.0
2007-02-21 14:30:00,40.08,40.14,40.08,40.13,18700.0,39.1325,39.1911,39.1325,39.1813,18700.0
2007-02-21 14:40:00,40.14,40.14,40.1,40.13,6900.0,39.1911,39.1911,39.152,39.1813,6900.0
2007-02-21 14:50:00,40.12,40.14,40.12,40.14,5800.0,39.1716,39.1911,39.1716,39.1911,5800.0
2007-02-21 15:00:00,40.14,40.14,40.11,40.13,6800.0,39.1911,39.1911,39.1618,39.1813,6800.0
2007-02-21 15:10:00,40.13,40.16,40.12,40.12,7200.0,39.1813,39.2106,39.1716,39.1716,7200.0
2007-02-21 15:20:00,40.13,40.13,40.1,40.12,6400.0,39.1813,39.1813,39.152,39.1716,6400.0
2007-02-21 15:30:00,40.13,40.15,40.1,40.14,6900.0,39.1813,39.2008,39.152,39.1911,6900.0
2007-02-21 15:40:00,40.13,40.16,40.11,40.13,9100.0,39.1813,39.2106,39.1618,39.1813,9100.0
2007-02-21 15:50:00,40.14,40.19,40.14,40.17,16900.0,39.1911,39.2399,39.1911,39.2204,16900.0
2007-02-22 09:30:00,40.12,40.17,39.92,39.94,6900.0,39.191,39.2399,38.9957,39.0152,6900.0
2007-02-22 09:40:00,39.92,40.0,39.92,40.0,3500.0,38.9957,39.0738,38.9957,39.0738,3500.0
2007-02-22 09:50:00,40.0,40.04,39.97,40.02,3500.0,39.0738,39.1129,39.0445,39.0933,3500.0
2007-02-22 10:00:00,40.01,40.02,39.97,40.02,3900.0,39.0836,39.0933,39.0445,39.0933,3900.0
2007-02-22 10:10:00,40.01,40.01,39.96,39.96,2600.0,39.0836,39.0836,39.0347,39.0347,2600.0
2007-02-22 10:20:00,39.97,39.98,39.95,39.98,2200.0,39.0445,39.0543,39.025,39.0543,2200.0
2007-02-22 10:30:00,39.97,40.0,39.95,40.0,4000.0,39.0445,39.0738,39.025,39.0738,4000.0
2007-02-22 10:40:00,39.99,40.0,39.97,39.98,3100.0,39.064,39.0738,39.0445,39.0543,3100.0
2007-02-22 10:50:00,40.0,40.04,39.98,40.01,5100.0,39.0738,39.1129,39.0543,39.0836,5100.0
2007-02-22 11:00:00,40.02,40.04,39.97,40.04,5400.0,39.0933,39.1129,39.0445,39.1129,5400.0
2007-02-22 11:10:00,40.03,40.04,39.97,40.03,7700.0,39.1031,39.1129,39.0445,39.1031,7700.0
2007-02-22 11:20:00,40.0,40.0,39.95,40.0,5600.0,39.0738,39.0738,39.025,39.0738,5600.0
2007-02-22 11:30:00,39.99,40.03,39.96,40.03,5600.0,39.064,39.1031,39.0347,39.1031,5600.0
2007-02-22 11:40:00,40.02,40.03,40.0,40.0,2900.0,39.0933,39.1031,39.0738,39.0738,2900.0
2007-02-22 11:50:00,39.99,40.04,39.97,40.04,5100.0,39.064,39.1129,39.0445,39.1129,5100.0
2007-02-22 12:00:00,40.03,40.07,40.03,40.06,5200.0,39.1031,39.1422,39.1031,39.1324,5200.0
2007-02-22 12:10:00,40.07,40.1,40.05,40.1,5300.0,39.1422,39.1715,39.1226,39.1715,5300.0
2007-02-22 12:20:00,40.1,40.15,40.09,40.15,9800.0,39.1715,39.2203,39.1617,39.2203,9800.0
2007-02-22 12:30:00,40.14,40.15,40.13,40.14,4500.0,39.2106,39.2203,39.2008,39.2106,4500.0
2007-02-22 12:40:00,40.13,40.13,40.08,40.1,2900.0,39.2008,39.2008,39.1519,39.1715,2900.0
2007-02-22 12:50:00,40.08,40.1,40.08,40.1,1700.0,39.1519,39.1715,39.1519,39.1715,1700.0
2007-02-22 13:00:00,40.09,40.1,40.07,40.09,9700.0,39.1617,39.1715,39.1422,39.1617,9700.0
2007-02-22 13:10:00,40.1,40.11,40.09,40.11,2000.0,39.1715,39.1813,39.1617,39.1813,2000.0
2007-02-22 13:20:00,40.1,40.16,40.1,40.14,4600.0,39.1715,39.2301,39.1715,39.2106,4600.0
2007-02-22 13:30:00,40.13,40.13,40.08,40.09,4900.0,39.2008,39.2008,39.1519,39.1617,4900.0
2007-02-22 13:40:00,40.09,40.14,40.07,40.13,3900.0,39.1617,39.2106,39.1422,39.2008,3900.0
2007-02-22 13:50:00,40.13,40.14,40.1,40.14,2200.0,39.2008,39.2106,39.1715,39.2106,2200.0
2007-02-22 14:00:00,40.13,40.13,40.09,40.09,3200.0,39.2008,39.2008,39.1617,39.1617,3200.0
2007-02-22 14:10:00,40.1,40.12,40.07,40.08,9500.0,39.1715,39.191,39.1422,39.1519,9500.0
2007-02-22 14:20:00,40.08,40.14,40.07,40.1,12200.0,39.1519,39.2106,39.1422,39.1715,12200.0
2007-02-22 14:30:00,40.09,40.14,40.09,40.13,10900.0,39.1617,39.2106,39.1617,39.2008,10900.0
2007-02-22 14:40:00,40.13,40.14,40.11,40.14,6600.0,39.2008,39.2106,39.1813,39.2106,6600.0
2007-02-22 14:50:00,40.14,40.14,40.11,40.11,2100.0,39.2106,39.2106,39.1813,39.1813,2100.0
2007-02-22 15:00:00,40.1,40.19,40.1,40.18,8900.0,39.1715,39.2594,39.1715,39.2496,8900.0
2007-02-22 15:10:00,40.18,40.19,40.15,40.17,7800.0,39.2496,39.2594,39.2203,39.2399,7800.0
2007-02-22 15:20:00,40.17,40.27,40.17,40.23,20200.0,39.2399,39.3375,39.2399,39.2985,20200.0
2007-02-22 15:30:00,40.22,40.25,40.22,40.25,24800.0,39.2887,39.318,39.2887,39.318,24800.0
2007-02-22 15:40:00,40.24,40.25,40.23,40.24,14400.0,39.3082,39.318,39.2985,39.3082,14400.0
2007-02-22 15:50:00,40.23,40.3,40.23,40.26,21400.0,39.2985,39.3669,39.2985,39.3278,21400.0
2007-02-23 09:30:00,40.18,40.25,40.16,40.22,3100.0,39.2496,39.318,39.2301,39.2887,3100.0
2007-02-23 09:40:00,40.18,40.19,40.08,40.19,4900.0,39.2496,39.2594,39.1519,39.2594,4900.0
2007-02-23 09:50:00,40.2,40.29,40.2,40.23,9200.0,39.2692,39.3571,39.2692,39.2985,9200.0
2007-02-23 10:00:00,40.23,40.28,40.18,40.22,5800.0,39.2985,39.3473,39.2496,39.2887,5800.0
2007-02-23 10:10:00,40.22,40.23,40.12,40.12,2500.0,39.2887,39.2985,39.191,39.191,2500.0
2007-02-23 10:20:00,40.11,40.15,40.05,40.06,14300.0,39.1813,39.2203,39.1226,39.1324,14300.0
2007-02-23 10:30:00,40.05,40.08,40.02,40.07,5700.0,39.1226,39.1519,39.0933,39.1422,5700.0
2007-02-23 10:40:00,40.08,40.08,40.02,40.05,2700.0,39.1519,39.1519,39.0933,39.1226,2700.0
2007-02-23 10:50:00,40.04,40.1,40.04,40.1,5900.0,39.1129,39.1715,39.1129,39.1715,5900.0
2007-02-23 11:00:00,40.07,40.1,40.05,40.08,1500.0,39.1422,39.1715,39.1226,39.1519,1500.0
2007-02-23 11:10:00,40.08,40.19,40.08,40.17,4400.0,39.1519,39.2594,39.1519,39.2399,4400.0
2007-02-23 11:20:00,40.16,40.19,40.16,40.19,7200.0,39.2301,39.2594,39.2301,39.2594,7200.0
2007-02-23 11:30:00,40.19,40.23,40.19,40.22,2300.0,39.2594,39.2985,39.2594,39.2887,2300.0
2007-02-23 11:40:00,40.22,40.22,40.16,40.16,4600.0,39.2887,39.2887,39.2301,39.2301,4600.0
2007-02-23 11:50:00,40.17,40.21,40.16,40.16,7300.0,39.2399,39.2789,39.2301,39.2301,7300.0
2007-02-23 12:00:00,40.17,40.18,40.14,40.14,2500.0,39.2399,39.2496,39.2106,39.2106,2500.0
2007-02-23 12:10:00,40.14,40.14,40.02,40.04,27100.0,39.2106,39.2106,39.0933,39.1129,27100.0
2007-02-23 12:20:00,40.04,40.05,40.0,40.02,9800.0,39.1129,39.1226,39.0738,39.0933,9800.0
2007-02-23 12:30:00,40.02,40.07,40.02,40.03,10400.0,39.0933,39.1422,39.0933,39.1031,10400.0
2007-02-23 12:40:00,40.02,40.02,39.97,39.99,5600.0,39.0933,39.0933,39.0445,39.064,5600.0
2007-02-23 12:50:00,39.99,40.07,39.99,40.07,2600.0,39.064,39.1422,39.064,39.1422,2600.0
2007-02-23 13:00:00,40.08,40.1,40.05,40.05,3300.0,39.1519,39.1715,39.1226,39.1226,3300.0
2007-02-23 13:10:00,40.06,40.07,40.04,40.05,2100.0,39.1324,39.1422,39.1129,39.1226,2100.0
2007-02-23 13:20:00,40.03,40.06,40.03,40.04,1500.0,39.1031,39.1324,39.1031,39.1129,1500.0
2007-02-23 13:30:00,40.06,40.07,40.03,40.07,9700.0,39.1324,39.1422,39.1031,39.1422,9700.0
2007-02-23 13:40:00,40.09,40.15,40.09,40.13,4100.0,39.1617,39.2203,39.1617,39.2008,4100.0
2007-02-23 13:50:00,40.13,40.13,40.05,40.05,3300.0,39.2008,39.2008,39.1226,39.1226,3300.0
2007-02-23 14:00:00,40.05,40.14,40.04,40.14,10300.0,39.1226,39.2106,39.1129,39.2106,10300.0
2007-02-23 14:10:00,40.13,40.14,40.12,40.13,2700.0,39.2008,39.2106,39.191,39.2008,2700.0
2007-02-23 14:20:00,40.13,40.15,40.13,40.14,6400.0,39.2008,39.2203,39.2008,39.2106,6400.0
2007-02-23 14:30:00,40.15,40.2,40.15,40.17,3700.0,39.2203,39.2692,39.2203,39.2399,3700.0
2007-02-23 14:40:00,40.17,40.17,40.13,40.14,4500.0,39.2399,39.2399,39.2008,39.2106,4500.0
2007-02-23 14:50:00,40.15,40.17,40.14,40.16,13000.0,39.2203,39.2399,39.2106,39.2301,13000.0
2007-02-23 15:00:00,40.16,40.19,40.12,40.18,3900.0,39.2301,39.2594,39.191,39.2496,3900.0
2007-02-23 15:10:00,40.18,40.19,40.16,40.17,7300.0,39.2496,39.2594,39.2301,39.2399,7300.0
2007-02-23 15:20:00,40.18,40.19,40.17,40.17,9100.0,39.2496,39.2594,39.2399,39.2399,9100.0
2007-02-23 15:30:00,40.16,40.17,40.14,40.15,2800.0,39.2301,39.2399,39.2106,39.2203,2800.0
2007-02-23 15:40:00,40.14,40.16,40.13,40.16,4800.0,39.2106,39.2301,39.2008,39.2301,4800.0
2007-02-23 15:50:00,40.15,40.15,40.1,40.15,14300.0,39.2203,39.2203,39.1715,39.2203,14300.0
2007-02-26 09:30:00,40.13,40.2,40.1,40.1,14000.0,39.2008,39.2692,39.1715,39.1715,14000.0
2007-02-26 09:40:00,40.1,40.1,39.94,39.97,3600.0,39.1715,39.1715,39.0152,39.0445,3600.0
2007-02-26 09:50:00,39.97,40.03,39.93,39.93,7500.0,39.0445,39.1031,39.0054,39.0054,7500.0
2007-02-26 10:00:00,39.94,40.12,39.94,40.1,14100.0,39.0152,39.191,39.0152,39.1715,14100.0
2007-02-26 10:10:00,40.1,40.31,40.1,40.26,27300.0,39.1715,39.3766,39.1715,39.3278,27300.0
2007-02-26 10:20:00,40.26,40.35,40.15,40.18,22000.0,39.3278,39.4157,39.2203,39.2496,22000.0
2007-02-26 10:30:00,40.18,40.23,40.16,40.2,7300.0,39.2496,39.2985,39.2301,39.2692,7300.0
2007-02-26 10:40:00,40.2,40.23,40.18,40.23,5800.0,39.2692,39.2985,39.2496,39.2985,5800.0
2007-02-26 10:50:00,40.22,40.23,40.17,40.18,5700.0,39.2887,39.2985,39.2399,39.2496,5700.0
2007-02-26 11:00:00,40.19,40.2,40.14,40.15,9900.0,39.2594,39.2692,39.2106,39.2203,9900.0
2007-02-26 11:10:00,40.15,40.15,40.13,40.13,3600.0,39.2203,39.2203,39.2008,39.2008,3600.0
2007-02-26 11:20:00,40.13,40.19,40.13,40.18,42200.0,39.2008,39.2594,39.2008,39.2496,42200.0
2007-02-26 11:30:00,40.17,40.17,40.11,40.16,6000.0,39.2399,39.2399,39.1813,39.2301,6000.0
2007-02-26 11:40:00,40.15,40.16,40.11,40.14,3600.0,39.2203,39.2301,39.1813,39.2106,3600.0
2007-02-26 11:50:00,40.14,40.17,40.13,40.16,5400.0,39.2106,39.2399,39.2008,39.2301,5400.0
2007-02-26 12:00:00,40.16,40.17,40.12,40.14,6000.0,39.2301,39.2399,39.191,39.2106,6000.0
2007-02-26 12:10:00,40.13,40.14,40.02,40.08,10100.0,39.2008,39.2106,39.0933,39.1519,10100.0
2007-02-26 12:20:00,40.08,40.09,40.04,40.08,10000.0,39.1519,39.1617,39.1129,39.1519,10000.0
2007-02-26 12:30:00,40.08,40.1,40.05,40.07,11600.0,39.1519,39.1715,39.1226,39.1422,11600.0
2007-02-26 12:40:00,40.08,40.08,40.04,40.06,8700.0,39.1519,39.1519,39.1129,39.1324,8700.0
2007-02-26 12:50:00,40.07,40.07,40.04,40.05,7900.0,39.1422,39.1422,39.1129,39.1226,7900.0
2007-02-26 13:00:00,40.05,40.07,40.04,40.07,3000.0,39.1226,39.1422,39.1129,39.1422,3000.0
2007-02-26 13:10:00,40.07,40.1,40.05,40.06,7800.0,39.1422,39.1715,39.1226,39.1324,7800.0
2007-02-26 13:20:00,40.05,40.09,40.04,40.07,6500.0,39.1226,39.1617,39.1129,39.1422,6500.0
2007-02-26 13:30:00,40.09,40.1,40.07,40.09,7000.0,39.1617,39.1715,39.1422,39.1617,7000.0
2007-02-26 13:40:00,40.09,40.09,40.07,40.08,3700.0,39.1617,39.1617,39.1422,39.1519,3700.0
2007-02-26 13:50:00,40.07,40.1,40.07,40.1,11400.0,39.1422,39.1715,39.1422,39.1715,11400.0
2007-02-26 14:00:00,40.1,40.1,40.07,40.08,7400.0,39.1715,39.1715,39.1422,39.1519,7400.0
2007-02-26 14:10:00,40.08,40.1,40.07,40.1,12800.0,39.1519,39.1715,39.1422,39.1715,12800.0
2007-02-26 14:20:00,40.1,40.13,40.08,40.1,23000.0,39.1715,39.2008,39.1519,39.1715,23000.0
2007-02-26 14:30:00,40.1,40.14,40.09,40.1,15900.0,39.1715,39.2106,39.1617,39.1715,15900.0
2007-02-26 14:40:00,40.1,40.12,40.09,40.11,10000.0,39.1715,39.191,39.1617,39.1813,10000.0
2007-02-26 14:50:00,40.1,40.14,40.08,40.1,48800.0,39.1715,39.2106,39.1519,39.1715,48800.0
2007-02-26 15:00:00,40.1,40.12,40.03,40.08,24900.0,39.1715,39.191,39.1031,39.1519,24900.0
2007-02-26 15:10:00,40.08,40.11,40.06,40.09,9800.0,39.1519,39.1813,39.1324,39.1617,9800.0
2007-02-26 15:20:00,40.1,40.12,40.06,40.11,13700.0,39.1715,39.191,39.1324,39.1813,13700.0
2007-02-26 15:30:00,40.12,40.14,40.05,40.06,20100.0,39.191,39.2106,39.1226,39.1324,20100.0
2007-02-26 15:40:00,40.06,40.11,40.05,40.1,84600.0,39.1324,39.1813,39.1226,39.1715,84600.0
2007-02-26 15:50:00,40.1,40.11,39.91,39.98,68500.0,39.1715,39.1813,38.9859,39.0543,68500.0
2007-02-27 09:30:00,39.49,39.71,39.09,39.36,9500.0,38.5756,38.7905,38.1849,38.4486,9500.0
2007-02-27 09:40:00,39.42,39.48,39.29,39.43,9600.0,38.5072,38.5658,38.3802,38.517,9600.0
2007-02-27 09:50:00,39.35,39.43,39.27,39.31,3300.0,38.4388,38.517,38.3607,38.3998,3300.0
2007-02-27 10:00:00,39.4,39.45,39.31,39.45,4800.0,38.4877,38.5365,38.3998,38.5365,4800.0
2007-02-27 10:10:00,39.44,39.49,39.4,39.4,2600.0,38.5268,38.5756,38.4877,38.4877,2600.0
2007-02-27 10:20:00,39.42,39.46,39.4,39.46,1200.0,38.5072,38.5463,38.4877,38.5463,1200.0
2007-02-27 10:30:00,39.48,39.49,39.46,39.48,2100.0,38.5658,38.5756,38.5463,38.5658,2100.0
2007-02-27 10:40:00,39.47,39.5,39.46,39.49,5900.0,38.5561,38.5854,38.5463,38.5756,5900.0
2007-02-27 10:50:00,39.49,39.49,39.46,39.46,10000.0,38.5756,38.5756,38.5463,38.5463,10000.0
2007-02-27 11:00:00,39.46,39.49,39.46,39.49,2900.0,38.5463,38.5756,38.5463,38.5756,2900.0
2007-02-27 11:10:00,39.47,39.49,39.46,39.49,1100.0,38.5561,38.5756,38.5463,38.5756,1100.0
2007-02-27 11:20:00,39.49,39.5,39.44,39.49,2100.0,38.5756,38.5854,38.5268,38.5756,2100.0
2007-02-27 11:30:00,39.49,39.5,39.48,39.5,5800.0,38.5756,38.5854,38.5658,38.5854,5800.0
2007-02-27 11:40:00,39.49,39.5,39.48,39.49,2800.0,38.5756,38.5854,38.5658,38.5756,2800.0
2007-02-27 11:50:00,39.49,39.49,39.35,39.41,12500.0,38.5756,38.5756,38.4388,38.4975,12500.0
2007-02-27 12:00:00,39.41,39.44,39.31,39.31,7200.0,38.4975,38.5268,38.3998,38.3998,7200.0
2007-02-27 12:10:00,39.3,39.37,39.25,39.3,7800.0,38.39,38.4584,38.3412,38.39,7800.0
2007-02-27 12:20:00,39.3,39.36,39.15,39.17,20100.0,38.39,38.4486,38.2435,38.263,20100.0
2007-02-27 12:30:00,39.17,39.21,39.1,39.21,18000.0,38.263,38.3021,38.1946,38.3021,18000.0
2007-02-27 12:40:00,39.2,39.2,39.1,39.17,28100.0,38.2923,38.2923,38.1946,38.263,28100.0
2007-02-27 12:50:00,39.2,39.2,39.14,39.14,16600.0,38.2923,38.2923,38.2337,38.2337,16600.0
2007-02-27 13:00:00,39.15,39.2,39.15,39.19,8000.0,38.2435,38.2923,38.2435,38.2826,8000.0
2007-02-27 13:10:00,39.19,39.19,39.12,39.15,9700.0,38.2826,38.2826,38.2142,38.2435,9700.0
2007-02-27 13:20:00,39.15,39.18,39.15,39.15,2900.0,38.2435,38.2728,38.2435,38.2435,2900.0
2007-02-27 13:30:00,39.15,39.15,39.05,39.05,4500.0,38.2435,38.2435,38.1458,38.1458,4500.0
2007-02-27 13:40:00,39.04,39.06,39.0,39.01,5400.0,38.136,38.1556,38.097,38.1067,5400.0
2007-02-27 13:50:00,39.04,39.04,39.0,39.0,2200.0,38.136,38.136,38.097,38.097,2200.0
2007-02-27 14:00:00,39.01,39.03,38.93,38.93,11800.0,38.1067,38.1263,38.0286,38.0286,11800.0
2007-02-27 14:10:00,38.92,38.96,38.86,38.95,17100.0,38.0188,38.0579,37.9602,38.0481,17100.0
2007-02-27 14:20:00,38.96,39.01,38.9,38.9,18700.0,38.0579,38.1067,37.9993,37.9993,18700.0
2007-02-27 14:30:00,38.9,39.09,38.9,39.08,41500.0,37.9993,38.1849,37.9993,38.1751,41500.0
2007-02-27 14:40:00,39.1,39.15,39.01,39.14,103600.0,38.1946,38.2435,38.1067,38.2337,103600.0
2007-02-27 14:50:00,39.07,39.14,38.86,38.88,15200.0,38.1653,38.2337,37.9602,37.9797,15200.0
2007-02-27 15:00:00,38.88,38.95,38.73,38.95,58600.0,37.9797,38.0481,37.8332,38.0481,58600.0
2007-02-27 15:10:00,38.97,39.17,38.73,39.13,24000.0,38.0676,38.263,37.8332,38.2239,24000.0
2007-02-27 15:20:00,39.15,39.21,39.05,39.06,19000.0,38.2435,38.3021,38.1458,38.1556,19000.0
2007-02-27 15:30:00,39.07,39.17,38.99,38.99,24100.0,38.1653,38.263,38.0872,38.0872,24100.0
2007-02-27 15:40:00,38.99,39.03,38.91,38.97,41200.0,38.0872,38.1263,38.009,38.0676,41200.0
2007-02-27 15:50:00,38.96,39.0,38.91,38.91,9900.0,38.0579,38.097,38.009,38.009,9900.0
2007-02-28 09:30:00,39.06,39.1,38.96,38.96,5300.0,38.1556,38.1946,38.0579,38.0579,5300.0
2007-02-28 09:40:00,38.9,38.91,38.68,38.73,7700.0,37.9993,38.009,37.7844,37.8332,7700.0
2007-02-28 09:50:00,38.73,39.01,38.65,38.89,13200.0,37.8332,38.1067,37.7551,37.9895,13200.0
2007-02-28 10:00:00,38.88,39.0,38.74,38.88,25000.0,37.9797,38.097,37.843,37.9797,25000.0
2007-02-28 10:10:00,39.0,39.0,38.87,38.99,42700.0,38.097,38.097,37.97,38.0872,42700.0
2007-02-28 10:20:00,38.98,39.0,38.91,38.97,11900.0,38.0774,38.097,38.009,38.0676,11900.0
2007-02-28 10:30:00,38.99,39.0,38.91,38.93,59300.0,38.0872,38.097,38.009,38.0286,59300.0
2007-02-28 10:40:00,38.93,39.0,38.93,39.0,34300.0,38.0286,38.097,38.0286,38.097,34300.0
2007-02-28 10:50:00,38.98,39.0,38.91,38.99,10700.0,38.0774,38.097,38.009,38.0872,10700.0
2007-02-28 11:00:00,38.99,39.04,38.96,39.04,24300.0,38.0872,38.136,38.0579,38.136,24300.0
2007-02-28 11:10:00,39.05,39.11,38.93,39.09,13000.0,38.1458,38.2044,38.0286,38.1849,13000.0
2007-02-28 11:20:00,39.1,39.15,38.98,39.1,39500.0,38.1946,38.2435,38.0774,38.1946,39500.0
2007-02-28 11:30:00,39.1,39.13,38.97,39.08,22800.0,38.1946,38.2239,38.0676,38.1751,22800.0
2007-02-28 11:40:00,39.06,39.14,39.0,39.0,7000.0,38.1556,38.2337,38.097,38.097,7000.0
2007-02-28 11:50:00,39.01,39.13,38.92,39.08,7000.0,38.1067,38.2239,38.0188,38.1751,7000.0
2007-02-28 12:00:00,39.08,39.08,38.94,39.04,3700.0,38.1751,38.1751,38.0383,38.136,3700.0
2007-02-28 12:10:00,39.03,39.13,38.84,39.01,19000.0,38.1263,38.2239,37.9407,38.1067,19000.0
2007-02-28 12:20:00,39.0,39.11,39.0,39.02,10900.0,38.097,38.2044,38.097,38.1165,10900.0
2007-02-28 12:30:00,39.03,39.03,39.0,39.01,2000.0,38.1263,38.1263,38.097,38.1067,2000.0
2007-02-28 12:40:00,39.02,39.11,39.02,39.07,4900.0,38.1165,38.2044,38.1165,38.1653,4900.0
2007-02-28 12:50:00,39.06,39.12,39.04,39.11,10700.0,38.1556,38.2142,38.136,38.2044,10700.0
2007-02-28 13:00:00,39.11,39.13,39.1,39.13,8700.0,38.2044,38.2239,38.1946,38.2239,8700.0
2007-02-28 13:10:00,39.12,39.24,39.12,39.24,66400.0,38.2142,38.3314,38.2142,38.3314,66400.0
2007-02-28 13:20:00,39.23,39.28,39.22,39.24,7500.0,38.3216,38.3705,38.3119,38.3314,7500.0
2007-02-28 13:30:00,39.24,39.25,39.22,39.24,12400.0,38.3314,38.3412,38.3119,38.3314,12400.0
2007-02-28 13:40:00,39.23,39.26,39.23,39.23,11400.0,38.3216,38.3509,38.3216,38.3216,11400.0
2007-02-28 13:50:00,39.23,39.24,39.16,39.17,43100.0,38.3216,38.3314,38.2532,38.263,43100.0
2007-02-28 14:00:00,39.16,39.24,39.16,39.2,11200.0,38.2532,38.3314,38.2532,38.2923,11200.0
2007-02-28 14:10:00,39.21,39.25,39.2,39.2,15700.0,38.3021,38.3412,38.2923,38.2923,15700.0
2007-02-28 14:20:00,39.2,39.23,39.12,39.18,27900.0,38.2923,38.3216,38.2142,38.2728,27900.0
2007-02-28 14:30:00,39.17,39.19,39.16,39.17,6200.0,38.263,38.2826,38.2532,38.263,6200.0
2007-02-28 14:40:00,39.16,39.18,39.16,39.17,5100.0,38.2532,38.2728,38.2532,38.263,5100.0
2007-02-28 14:50:00,39.19,39.19,39.17,39.18,8100.0,38.2826,38.2826,38.263,38.2728,8100.0
2007-02-28 15:00:00,39.17,39.2,39.17,39.19,16900.0,38.263,38.2923,38.263,38.2826,16900.0
2007-02-28 15:10:00,39.19,39.28,39.15,39.26,82000.0,38.2826,38.3705,38.2435,38.3509,82000.0
2007-02-28 15:20:00,39.28,39.3,39.23,39.25,3500.0,38.3705,38.39,38.3216,38.3412,3500.0
2007-02-28 15:30:00,39.23,39.28,39.2,39.2,14900.0,38.3216,38.3705,38.2923,38.2923,14900.0
2007-02-28 15:40:00,39.21,39.21,39.12,39.12,24400.0,38.3021,38.3021,38.2142,38.2142,24400.0
2007-02-28 15:50:00,39.12,39.16,39.04,39.07,31200.0,38.2142,38.2532,38.136,38.1653,31200.0
2007-03-01 09:30:00,38.65,39.5,38.36,39.0,32500.0,37.7551,38.5854,37.4718,38.097,32500.0
2007-03-01 09:40:00,39.05,39.05,38.64,38.86,19700.0,38.1458,38.1458,37.7453,37.9602,19700.0
2007-03-01 09:50:00,38.8,39.04,38.8,39.01,14000.0,37.9016,38.136,37.9016,38.1067,14000.0
2007-03-01 10:00:00,39.03,39.25,38.91,39.01,17200.0,38.1263,38.3412,38.009,38.1067,17200.0
2007-03-01 10:10:00,39.2,39.33,38.99,39.31,17300.0,38.2923,38.4193,38.0872,38.3998,17300.0
2007-03-01 10:20:00,39.29,39.31,39.01,39.09,7800.0,38.3802,38.3998,38.1067,38.1849,7800.0
2007-03-01 10:30:00,39.26,39.32,38.9,38.97,7100.0,38.3509,38.4095,37.9993,38.0676,7100.0
2007-03-01 10:40:00,39.01,39.24,38.87,39.14,6600.0,38.1067,38.3314,37.97,38.2337,6600.0
2007-03-01 10:50:00,39.03,39.12,38.94,38.97,6600.0,38.1263,38.2142,38.0383,38.0676,6600.0
2007-03-01 11:00:00,39.06,39.06,38.89,39.0,7200.0,38.1556,38.1556,37.9895,38.097,7200.0
2007-03-01 11:10:00,38.88,39.15,38.87,39.14,6800.0,37.9797,38.2435,37.97,38.2337,6800.0
2007-03-01 11:20:00,39.14,39.23,39.0,39.14,10800.0,38.2337,38.3216,38.097,38.2337,10800.0
2007-03-01 11:30:00,39.16,39.24,38.95,39.21,82700.0,38.2532,38.3314,38.0481,38.3021,82700.0
2007-03-01 11:40:00,39.11,39.25,39.08,39.2,7100.0,38.2044,38.3412,38.1751,38.2923,7100.0
2007-03-01 11:50:00,39.19,39.28,39.19,39.25,4400.0,38.2826,38.3705,38.2826,38.3412,4400.0
2007-03-01 12:00:00,39.25,39.35,39.17,39.28,6900.0,38.3412,38.4388,38.263,38.3705,6900.0
2007-03-01 12:10:00,39.28,39.35,39.26,39.29,11400.0,38.3705,38.4388,38.3509,38.3802,11400.0
2007-03-01 12:20:00,39.28,39.34,39.23,39.32,8400.0,38.3705,38.4291,38.3216,38.4095,8400.0
2007-03-01 12:30:00,39.32,39.34,39.3,39.32,3700.0,38.4095,38.4291,38.39,38.4095,3700.0
2007-03-01 12:40:00,39.31,39.32,39.28,39.29,8000.0,38.3998,38.4095,38.3705,38.3802,8000.0
2007-03-01 12:50:00,39.3,39.34,39.29,39.34,6800.0,38.39,38.4291,38.3802,38.4291,6800.0
2007-03-01 13:00:00,39.34,39.34,39.25,39.26,7500.0,38.4291,38.4291,38.3412,38.3509,7500.0
2007-03-01 13:10:00,39.26,39.26,39.22,39.23,3700.0,38.3509,38.3509,38.3119,38.3216,3700.0
2007-03-01 13:20:00,39.23,39.26,39.22,39.24,3600.0,38.3216,38.3509,38.3119,38.3314,3600.0
2007-03-01 13:30:00,39.24,39.28,39.23,39.24,3700.0,38.3314,38.3705,38.3216,38.3314,3700.0
2007-03-01 13:40:00,39.23,39.23,39.13,39.17,7100.0,38.3216,38.3216,38.2239,38.263,7100.0
2007-03-01 13:50:00,39.18,39.23,39.18,39.23,11700.0,38.2728,38.3216,38.2728,38.3216,11700.0
2007-03-01 14:00:00,39.23,39.37,39.22,39.36,21300.0,38.3216,38.4584,38.3119,38.4486,21300.0
2007-03-01 14:10:00,39.35,39.36,39.32,39.35,3600.0,38.4388,38.4486,38.4095,38.4388,3600.0
2007-03-01 14:20:00,39.33,39.34,39.28,39.28,5400.0,38.4193,38.4291,38.3705,38.3705,5400.0
2007-03-01 14:30:00,39.28,39.32,39.28,39.31,5800.0,38.3705,38.4095,38.3705,38.3998,5800.0
2007-03-01 14:40:00,39.31,39.33,39.27,39.33,6500.0,38.3998,38.4193,38.3607,38.4193,6500.0
2007-03-01 14:50:00,39.34,39.37,39.33,39.35,5000.0,38.4291,38.4584,38.4193,38.4388,5000.0
2007-03-01 15:00:00,39.35,39.36,39.33,39.35,5900.0,38.4388,38.4486,38.4193,38.4388,5900.0
2007-03-01 15:10:00,39.33,39.37,39.32,39.34,9800.0,38.4193,38.4584,38.4095,38.4291,9800.0
2007-03-01 15:20:00,39.34,39.34,39.15,39.17,10500.0,38.4291,38.4291,38.2435,38.263,10500.0
2007-03-01 15:30:00,39.17,39.32,39.16,39.32,9200.0,38.263,38.4095,38.2532,38.4095,9200.0
2007-03-01 15:40:00,39.32,39.39,39.25,39.33,21500.0,38.4095,38.4779,38.3412,38.4193,21500.0
2007-03-01 15:50:00,39.33,39.34,39.2,39.23,32600.0,38.4193,38.4291,38.2923,38.3216,32600.0
2007-03-02 09:30:00,39.18,39.18,38.96,38.99,6400.0,38.2728,38.2728,38.0579,38.0872,6400.0
2007-03-02 09:40:00,38.91,39.04,38.91,38.95,3700.0,38.009,38.136,38.009,38.0481,3700.0
2007-03-02 09:50:00,38.95,39.0,38.83,38.83,11400.0,38.0481,38.097,37.9309,37.9309,11400.0
2007-03-02 10:00:00,38.83,38.83,38.69,38.77,17400.0,37.9309,37.9309,37.7941,37.8723,17400.0
2007-03-02 10:10:00,38.76,38.8,38.71,38.71,24700.0,37.8625,37.9016,37.8137,37.8137,24700.0
2007-03-02 10:20:00,38.71,38.76,38.7,38.76,9000.0,37.8137,37.8625,37.8039,37.8625,9000.0
2007-03-02 10:30:00,38.75,38.81,38.73,38.73,22400.0,37.8527,37.9114,37.8332,37.8332,22400.0
2007-03-02 10:40:00,38.73,38.76,38.72,38.75,14400.0,37.8332,37.8625,37.8234,37.8527,14400.0
2007-03-02 10:50:00,38.74,38.76,38.73,38.76,8300.0,37.843,37.8625,37.8332,37.8625,8300.0
2007-03-02 11:00:00,38.76,38.76,38.71,38.75,5200.0,37.8625,37.8625,37.8137,37.8527,5200.0
2007-03-02 11:10:00,38.73,38.76,38.71,38.76,8100.0,37.8332,37.8625,37.8137,37.8625,8100.0
2007-03-02 11:20:00,38.76,38.77,38.73,38.74,7500.0,37.8625,37.8723,37.8332,37.843,7500.0
2007-03-02 11:30:00,38.74,38.76,38.73,38.73,2300.0,37.843,37.8625,37.8332,37.8332,2300.0
2007-03-02 11:40:00,38.73,38.76,38.73,38.76,3600.0,37.8332,37.8625,37.8332,37.8625,3600.0
2007-03-02 11:50:00,38.74,38.77,38.74,38.74,6600.0,37.843,37.8723,37.843,37.843,6600.0
2007-03-02 12:00:00,38.74,38.75,38.73,38.73,10400.0,37.843,37.8527,37.8332,37.8332,10400.0
2007-03-02 12:10:00,38.71,38.73,38.71,38.71,5900.0,37.8137,37.8332,37.8137,37.8137,5900.0
2007-03-02 12:20:00,38.71,38.71,38.67,38.68,7400.0,37.8137,37.8137,37.7746,37.7844,7400.0
2007-03-02 12:30:00,38.68,38.74,38.68,38.7,7400.0,37.7844,37.843,37.7844,37.8039,7400.0
2007-03-02 12:40:00,38.7,38.74,38.7,38.72,3900.0,37.8039,37.843,37.8039,37.8234,3900.0
2007-03-02 12:50:00,38.7,38.74,38.69,38.69,4500.0,37.8039,37.843,37.7941,37.7941,4500.0
2007-03-02 13:00:00,38.7,38.72,38.66,38.66,5300.0,37.8039,37.8234,37.7648,37.7648,5300.0
2007-03-02 13:10:00,38.64,38.66,38.6,38.64,4000.0,37.7453,37.7648,37.7062,37.7453,4000.0
2007-03-02 13:20:00,38.65,38.69,38.6,38.68,5700.0,37.7551,37.7941,37.7062,37.7844,5700.0
2007-03-02 13:30:00,38.68,38.74,38.67,38.71,10600.0,37.7844,37.843,37.7746,37.8137,10600.0
2007-03-02 13:40:00,38.7,38.75,38.67,38.71,7900.0,37.8039,37.8527,37.7746,37.8137,7900.0
2007-03-02 13:50:00,38.69,38.73,38.67,38.73,7400.0,37.7941,37.8332,37.7746,37.8332,7400.0
2007-03-02 14:00:00,38.73,38.73,38.62,38.68,10200.0,37.8332,37.8332,37.7258,37.7844,10200.0
2007-03-02 14:10:00,38.68,38.68,38.63,38.64,4000.0,37.7844,37.7844,37.7355,37.7453,4000.0
2007-03-02 14:20:00,38.64,38.66,38.63,38.66,5500.0,37.7453,37.7648,37.7355,37.7648,5500.0
2007-03-02 14:30:00,38.66,38.7,38.61,38.69,5100.0,37.7648,37.8039,37.716,37.7941,5100.0
2007-03-02 14:40:00,38.7,38.75,38.68,38.74,7300.0,37.8039,37.8527,37.7844,37.843,7300.0
2007-03-02 14:50:00,38.75,38.75,38.73,38.74,12700.0,37.8527,37.8527,37.8332,37.843,12700.0
2007-03-02 15:00:00,38.75,38.76,38.68,38.72,27800.0,37.8527,37.8625,37.7844,37.8234,27800.0
2007-03-02 15:10:00,38.72,38.74,38.71,38.72,3800.0,37.8234,37.843,37.8137,37.8234,3800.0
2007-03-02 15:20:00,38.72,38.75,38.72,38.74,4100.0,37.8234,37.8527,37.8234,37.843,4100.0
2007-03-02 15:30:00,38.74,38.75,38.7,38.73,6100.0,37.843,37.8527,37.8039,37.8332,6100.0
2007-03-02 15:40:00,38.74,38.75,38.7,38.7,14300.0,37.843,37.8527,37.8039,37.8039,14300.0
2007-03-02 15:50:00,38.7,38.7,38.51,38.52,28600.0,37.8039,37.8039,37.6183,37.6281,28600.0
2007-03-05 09:30:00,38.46,38.53,38.35,38.5,15900.0,37.5695,37.6378,37.462,37.6085,15900.0
2007-03-05 09:40:00,38.48,38.6,38.39,38.56,13600.0,37.589,37.7062,37.5011,37.6671,13600.0
2007-03-05 09:50:00,38.54,38.66,38.53,38.66,12800.0,37.6476,37.7648,37.6378,37.7648,12800.0
2007-03-05 10:00:00,38.6,38.6,38.53,38.55,7100.0,37.7062,37.7062,37.6378,37.6574,7100.0
2007-03-05 10:10:00,38.56,38.71,38.56,38.59,19200.0,37.6671,37.8137,37.6671,37.6964,19200.0
2007-03-05 10:20:00,38.56,38.62,38.54,38.61,29100.0,37.6671,37.7258,37.6476,37.716,29100.0
2007-03-05 10:30:00,38.62,38.63,38.53,38.53,28500.0,37.7258,37.7355,37.6378,37.6378,28500.0
2007-03-05 10:40:00,38.52,38.57,38.5,38.51,17600.0,37.6281,37.6769,37.6085,37.6183,17600.0
2007-03-05 10:50:00,38.51,38.51,38.44,38.5,9300.0,37.6183,37.6183,37.5499,37.6085,9300.0
2007-03-05 11:00:00,38.5,38.58,38.48,38.57,7600.0,37.6085,37.6867,37.589,37.6769,7600.0
2007-03-05 11:10:00,38.55,38.57,38.53,38.56,3500.0,37.6574,37.6769,37.6378,37.6671,3500.0
2007-03-05 11:20:00,38.56,38.64,38.56,38.61,3600.0,37.6671,37.7453,37.6671,37.716,3600.0
2007-03-05 11:30:00,38.61,38.62,38.57,38.57,51000.0,37.716,37.7258,37.6769,37.6769,51000.0
2007-03-05 11:40:00,38.57,38.61,38.55,38.61,13500.0,37.6769,37.716,37.6574,37.716,13500.0
2007-03-05 11:50:00,38.62,38.62,38.55,38.55,7300.0,37.7258,37.7258,37.6574,37.6574,7300.0
2007-03-05 12:00:00,38.55,38.56,38.44,38.48,58800.0,37.6574,37.6671,37.5499,37.589,58800.0
2007-03-05 12:10:00,38.47,38.48,38.43,38.43,22800.0,37.5792,37.589,37.5402,37.5402,22800.0
2007-03-05 12:20:00,38.4,38.43,38.37,38.43,5100.0,37.5108,37.5402,37.4815,37.5402,5100.0
2007-03-05 12:30:00,38.41,38.42,38.4,38.42,3100.0,37.5206,37.5304,37.5108,37.5304,3100.0
2007-03-05 12:40:00,38.41,38.51,38.41,38.44,8300.0,37.5206,37.6183,37.5206,37.5499,8300.0
2007-03-05 12:50:00,38.43,38.43,38.4,38.42,38500.0,37.5402,37.5402,37.5108,37.5304,38500.0
2007-03-05 13:00:00,38.43,38.43,38.42,38.42,2700.0,37.5402,37.5402,37.5304,37.5304,2700.0
2007-03-05 13:10:00,38.42,38.45,38.42,38.45,5000.0,37.5304,37.5597,37.5304,37.5597,5000.0
2007-03-05 13:20:00,38.44,38.48,38.42,38.48,7800.0,37.5499,37.589,37.5304,37.589,7800.0
2007-03-05 13:30:00,38.49,38.57,38.48,38.56,6200.0,37.5988,37.6769,37.589,37.6671,6200.0
2007-03-05 13:40:00,38.56,38.65,38.54,38.65,8000.0,37.6671,37.7551,37.6476,37.7551,8000.0
2007-03-05 13:50:00,38.66,38.7,38.62,38.7,5200.0,37.7648,37.8039,37.7258,37.8039,5200.0
2007-03-05 14:00:00,38.7,38.72,38.66,38.67,8600.0,37.8039,37.8234,37.7648,37.7746,8600.0
2007-03-05 14:10:00,38.66,38.66,38.52,38.55,6600.0,37.7648,37.7648,37.6281,37.6574,6600.0
2007-03-05 14:20:00,38.56,38.64,38.55,38.63,8900.0,37.6671,37.7453,37.6574,37.7355,8900.0
2007-03-05 14:30:00,38.63,38.66,38.61,38.62,11900.0,37.7355,37.7648,37.716,37.7258,11900.0
2007-03-05 14:40:00,38.62,38.67,38.61,38.66,10800.0,37.7258,37.7746,37.716,37.7648,10800.0
2007-03-05 14:50:00,38.66,38.66,38.61,38.62,6700.0,37.7648,37.7648,37.716,37.7258,6700.0
2007-03-05 15:00:00,38.62,38.62,38.39,38.39,44100.0,37.7258,37.7258,37.5011,37.5011,44100.0
2007-03-05 15:10:00,38.4,38.4,38.32,38.34,8900.0,37.5108,37.5108,37.4327,37.4522,8900.0
2007-03-05 15:20:00,38.34,38.4,38.33,38.4,7200.0,37.4522,37.5108,37.4425,37.5108,7200.0
2007-03-05 15:30:00,38.4,38.41,38.31,38.32,12500.0,37.5108,37.5206,37.4229,37.4327,12500.0
2007-03-05 15:40:00,38.32,38.32,38.19,38.2,22600.0,37.4327,37.4327,37.3057,37.3155,22600.0
2007-03-05 15:50:00,38.19,38.21,38.12,38.13,27000.0,37.3057,37.3252,37.2373,37.2471,27000.0
2007-03-06 09:30:00,38.24,38.4,38.16,38.37,58600.0,37.3546,37.5108,37.2764,37.4815,58600.0
2007-03-06 09:40:00,38.39,38.5,38.38,38.48,21300.0,37.5011,37.6085,37.4913,37.589,21300.0
2007-03-06 09:50:00,38.46,38.54,38.45,38.53,19200.0,37.5695,37.6476,37.5597,37.6378,19200.0
2007-03-06 10:00:00,38.54,38.6,38.47,38.59,49400.0,37.6476,37.7062,37.5792,37.6964,49400.0
2007-03-06 10:10:00,38.59,38.63,38.54,38.58,35200.0,37.6964,37.7355,37.6476,37.6867,35200.0
2007-03-06 10:20:00,38.59,38.6,38.51,38.6,8300.0,37.6964,37.7062,37.6183,37.7062,8300.0
2007-03-06 10:30:00,38.58,38.63,38.58,38.6,23200.0,37.6867,37.7355,37.6867,37.7062,23200.0
2007-03-06 10:40:00,38.61,38.61,38.58,38.58,9400.0,37.716,37.716,37.6867,37.6867,9400.0
2007-03-06 10:50:00,38.59,38.6,38.53,38.54,6700.0,37.6964,37.7062,37.6378,37.6476,6700.0
2007-03-06 11:00:00,38.54,38.55,38.51,38.54,6300.0,37.6476,37.6574,37.6183,37.6476,6300.0
2007-03-06 11:10:00,38.53,38.55,38.52,38.55,5700.0,37.6378,37.6574,37.6281,37.6574,5700.0
2007-03-06 11:20:00,38.55,38.59,38.54,38.57,15700.0,37.6574,37.6964,37.6476,37.6769,15700.0
2007-03-06 11:30:00,38.59,38.59,38.54,38.55,57400.0,37.6964,37.6964,37.6476,37.6574,57400.0
2007-03-06 11:40:00,38.56,38.59,38.53,38.56,19300.0,37.6671,37.6964,37.6378,37.6671,19300.0
2007-03-06 11:50:00,38.57,38.59,38.57,38.59,6800.0,37.6769,37.6964,37.6769,37.6964,6800.0
2007-03-06 12:00:00,38.6,38.6,38.55,38.59,17000.0,37.7062,37.7062,37.6574,37.6964,17000.0
2007-03-06 12:10:00,38.59,38.61,38.55,38.56,58700.0,37.6964,37.716,37.6574,37.6671,58700.0
2007-03-06 12:20:00,38.56,38.61,38.56,38.6,7400.0,37.6671,37.716,37.6671,37.7062,7400.0
2007-03-06 12:30:00,38.61,38.7,38.59,38.6,40100.0,37.716,37.8039,37.6964,37.7062,40100.0
2007-03-06 12:40:00,38.58,38.6,38.58,38.6,33400.0,37.6867,37.7062,37.6867,37.7062,33400.0
2007-03-06 12:50:00,38.59,38.6,38.56,38.56,4300.0,37.6964,37.7062,37.6671,37.6671,4300.0
2007-03-06 13:00:00,38.56,38.6,38.56,38.6,32500.0,37.6671,37.7062,37.6671,37.7062,32500.0
2007-03-06 13:10:00,38.6,38.6,38.55,38.55,6500.0,37.7062,37.7062,37.6574,37.6574,6500.0
2007-03-06 13:20:00,38.54,38.58,38.52,38.56,5300.0,37.6476,37.6867,37.6281,37.6671,5300.0
2007-03-06 13:30:00,38.57,38.69,38.57,38.65,11600.0,37.6769,37.7941,37.6769,37.7551,11600.0
2007-03-06 13:40:00,38.66,38.7,38.65,38.69,6900.0,37.7648,37.8039,37.7551,37.7941,6900.0
2007-03-06 13:50:00,38.69,38.7,38.66,38.69,4600.0,37.7941,37.8039,37.7648,37.7941,4600.0
2007-03-06 14:00:00,38.69,38.7,38.64,38.67,11800.0,37.7941,37.8039,37.7453,37.7746,11800.0
2007-03-06 14:10:00,38.66,38.68,38.62,38.63,5100.0,37.7648,37.7844,37.7258,37.7355,5100.0
2007-03-06 14:20:00,38.63,38.7,38.63,38.7,12700.0,37.7355,37.8039,37.7355,37.8039,12700.0
2007-03-06 14:30:00,38.7,38.7,38.69,38.69,14500.0,37.8039,37.8039,37.7941,37.7941,14500.0
2007-03-06 14:40:00,38.69,38.7,38.69,38.7,15000.0,37.7941,37.8039,37.7941,37.8039,15000.0
2007-03-06 14:50:00,38.7,38.71,38.69,38.7,11700.0,37.8039,37.8137,37.7941,37.8039,11700.0
2007-03-06 15:00:00,38.71,38.75,38.71,38.74,34600.0,37.8137,37.8527,37.8137,37.843,34600.0
2007-03-06 15:10:00,38.75,38.75,38.7,38.72,18700.0,37.8527,37.8527,37.8039,37.8234,18700.0
2007-03-06 15:20:00,38.72,38.74,38.69,38.7,12000.0,37.8234,37.843,37.7941,37.8039,12000.0
2007-03-06 15:30:00,38.71,38.75,38.67,38.72,20600.0,37.8137,37.8527,37.7746,37.8234,20600.0
2007-03-06 15:40:00,38.73,38.73,38.69,38.7,17100.0,37.8332,37.8332,37.7941,37.8039,17100.0
2007-03-06 15:50:00,38.7,38.79,38.68,38.68,46400.0,37.8039,37.8918,37.7844,37.7844,46400.0
2007-03-07 09:30:00,38.6,38.67,38.52,38.55,4200.0,37.7062,37.7746,37.6281,37.6574,4200.0
2007-03-07 09:40:00,38.57,38.72,38.57,38.69,6300.0,37.6769,37.8234,37.6769,37.7941,6300.0
2007-03-07 09:50:00,38.65,38.68,38.6,38.6,7200.0,37.7551,37.7844,37.7062,37.7062,7200.0
2007-03-07 10:00:00,38.61,38.66,38.6,38.65,22500.0,37.716,37.7648,37.7062,37.7551,22500.0
2007-03-07 10:10:00,38.65,38.65,38.6,38.6,33100.0,37.7551,37.7551,37.7062,37.7062,33100.0
2007-03-07 10:20:00,38.62,38.72,38.61,38.72,10300.0,37.7258,37.8234,37.716,37.8234,10300.0
2007-03-07 10:30:00,38.71,38.82,38.7,38.79,22100.0,37.8137,37.9211,37.8039,37.8918,22100.0
2007-03-07 10:40:00,38.79,38.79,38.7,38.7,8700.0,37.8918,37.8918,37.8039,37.8039,8700.0
2007-03-07 10:50:00,38.71,38.76,38.7,38.76,5300.0,37.8137,37.8625,37.8039,37.8625,5300.0
2007-03-07 11:00:00,38.75,38.75,38.66,38.71,16400.0,37.8527,37.8527,37.7648,37.8137,16400.0
2007-03-07 11:10:00,38.69,38.75,38.6,38.75,10900.0,37.7941,37.8527,37.7062,37.8527,10900.0
2007-03-07 11:20:00,38.75,38.75,38.71,38.71,6000.0,37.8527,37.8527,37.8137,37.8137,6000.0
2007-03-07 11:30:00,38.71,38.75,38.7,38.73,26900.0,37.8137,37.8527,37.8039,37.8332,26900.0
2007-03-07 11:40:00,38.74,38.76,38.71,38.72,7400.0,37.843,37.8625,37.8137,37.8234,7400.0
2007-03-07 11:50:00,38.72,38.83,38.72,38.83,14500.0,37.8234,37.9309,37.8234,37.9309,14500.0
2007-03-07 12:00:00,38.83,38.83,38.77,38.78,20400.0,37.9309,37.9309,37.8723,37.882,20400.0
2007-03-07 12:10:00,38.77,38.78,38.77,38.77,5100.0,37.8723,37.882,37.8723,37.8723,5100.0
2007-03-07 12:20:00,38.77,38.78,38.75,38.78,9600.0,37.8723,37.882,37.8527,37.882,9600.0
2007-03-07 12:30:00,38.79,38.8,38.78,38.78,4800.0,37.8918,37.9016,37.882,37.882,4800.0
2007-03-07 12:40:00,38.77,38.79,38.76,38.77,4100.0,37.8723,37.8918,37.8625,37.8723,4100.0
2007-03-07 12:50:00,38.78,38.78,38.76,38.77,2700.0,37.882,37.882,37.8625,37.8723,2700.0
2007-03-07 13:00:00,38.77,38.8,38.75,38.8,9500.0,37.8723,37.9016,37.8527,37.9016,9500.0
2007-03-07 13:10:00,38.81,38.83,38.75,38.83,40500.0,37.9114,37.9309,37.8527,37.9309,40500.0
2007-03-07 13:20:00,38.84,38.85,38.81,38.81,2400.0,37.9407,37.9504,37.9114,37.9114,2400.0
2007-03-07 13:30:00,38.81,38.86,38.81,38.86,2500.0,37.9114,37.9602,37.9114,37.9602,2500.0
2007-03-07 13:40:00,38.86,38.91,38.78,38.9,22600.0,37.9602,38.009,37.882,37.9993,22600.0
2007-03-07 13:50:00,38.9,38.9,38.86,38.87,4200.0,37.9993,37.9993,37.9602,37.97,4200.0
2007-03-07 14:00:00,38.84,38.87,38.79,38.79,14800.0,37.9407,37.97,37.8918,37.8918,14800.0
2007-03-07 14:10:00,38.78,38.82,38.75,38.82,4900.0,37.882,37.9211,37.8527,37.9211,4900.0
2007-03-07 14:20:00,38.82,38.83,38.75,38.8,6300.0,37.9211,37.9309,37.8527,37.9016,6300.0
2007-03-07 14:30:00,38.81,38.83,38.76,38.76,12600.0,37.9114,37.9309,37.8625,37.8625,12600.0
2007-03-07 14:40:00,38.76,38.84,38.76,38.84,8500.0,37.8625,37.9407,37.8625,37.9407,8500.0
2007-03-07 14:50:00,38.84,38.84,38.78,38.83,6800.0,37.9407,37.9407,37.882,37.9309,6800.0
2007-03-07 15:00:00,38.84,38.92,38.83,38.91,11400.0,37.9407,38.0188,37.9309,38.009,11400.0
2007-03-07 15:10:00,38.89,38.9,38.88,38.89,13500.0,37.9895,37.9993,37.9797,37.9895,13500.0
2007-03-07 15:20:00,38.88,38.89,38.86,38.86,17200.0,37.9797,37.9895,37.9602,37.9602,17200.0
2007-03-07 15:30:00,38.86,38.87,38.81,38.81,21400.0,37.9602,37.97,37.9114,37.9114,21400.0
2007-03-07 15:40:00,38.79,38.83,38.75,38.78,20500.0,37.8918,37.9309,37.8527,37.882,20500.0
2007-03-07 15:50:00,38.78,38.86,38.76,38.78,27100.0,37.882,37.9602,37.8625,37.882,27100.0
2007-03-08 09:30:00,38.88,38.95,38.85,38.92,8300.0,37.9797,38.0481,37.9504,38.0188,8300.0
2007-03-08 09:40:00,38.92,38.94,38.86,38.86,12200.0,38.0188,38.0383,37.9602,37.9602,12200.0
2007-03-08 09:50:00,38.89,38.9,38.83,38.83,46200.0,37.9895,37.9993,37.9309,37.9309,46200.0
2007-03-08 10:00:00,38.84,38.85,38.82,38.84,38600.0,37.9407,37.9504,37.9211,37.9407,38600.0
2007-03-08 10:10:00,38.84,38.91,38.83,38.89,51000.0,37.9407,38.009,37.9309,37.9895,51000.0
2007-03-08 10:20:00,38.89,38.91,38.87,38.9,37600.0,37.9895,38.009,37.97,37.9993,37600.0
2007-03-08 10:30:00,38.89,38.94,38.89,38.93,25200.0,37.9895,38.0383,37.9895,38.0286,25200.0
2007-03-08 10:40:00,38.93,38.93,38.9,38.91,21300.0,38.0286,38.0286,37.9993,38.009,21300.0
2007-03-08 10:50:00,38.92,38.92,38.87,38.9,10200.0,38.0188,38.0188,37.97,37.9993,10200.0
2007-03-08 11:00:00,38.89,38.91,38.85,38.91,8300.0,37.9895,38.009,37.9504,38.009,8300.0
2007-03-08 11:10:00,38.9,38.92,38.87,38.91,9400.0,37.9993,38.0188,37.97,38.009,9400.0
2007-03-08 11:20:00,38.91,38.92,38.91,38.92,8500.0,38.009,38.0188,38.009,38.0188,8500.0
2007-03-08 11:30:00,38.93,38.93,38.9,38.93,10500.0,38.0286,38.0286,37.9993,38.0286,10500.0
2007-03-08 11:40:00,38.92,38.93,38.91,38.92,7800.0,38.0188,38.0286,38.009,38.0188,7800.0
2007-03-08 11:50:00,38.93,38.95,38.92,38.95,18900.0,38.0286,38.0481,38.0188,38.0481,18900.0
2007-03-08 12:00:00,38.95,38.95,38.92,38.92,7500.0,38.0481,38.0481,38.0188,38.0188,7500.0
2007-03-08 12:10:00,38.91,38.92,38.89,38.91,5300.0,38.009,38.0188,37.9895,38.009,5300.0
2007-03-08 12:20:00,38.91,38.92,38.89,38.91,8700.0,38.009,38.0188,37.9895,38.009,8700.0
2007-03-08 12:30:00,38.9,38.95,38.89,38.93,87600.0,37.9993,38.0481,37.9895,38.0286,87600.0
2007-03-08 12:40:00,38.94,38.94,38.9,38.92,33200.0,38.0383,38.0383,37.9993,38.0188,33200.0
2007-03-08 12:50:00,38.92,38.96,38.91,38.95,11500.0,38.0188,38.0579,38.009,38.0481,11500.0
2007-03-08 13:00:00,38.95,38.96,38.92,38.93,31500.0,38.0481,38.0579,38.0188,38.0286,31500.0
2007-03-08 13:10:00,38.93,38.93,38.85,38.85,127100.0,38.0286,38.0286,37.9504,37.9504,127100.0
2007-03-08 13:20:00,38.85,38.92,38.85,38.85,3800.0,37.9504,38.0188,37.9504,37.9504,3800.0
2007-03-08 13:30:00,38.85,38.85,38.77,38.79,8500.0,37.9504,37.9504,37.8723,37.8918,8500.0
2007-03-08 13:40:00,38.78,38.79,38.75,38.78,7700.0,37.882,37.8918,37.8527,37.882,7700.0
2007-03-08 13:50:00,38.8,38.8,38.75,38.75,2700.0,37.9016,37.9016,37.8527,37.8527,2700.0
2007-03-08 14:00:00,38.75,38.76,38.69,38.69,7500.0,37.8527,37.8625,37.7941,37.7941,7500.0
2007-03-08 14:10:00,38.69,38.69,38.6,38.61,5000.0,37.7941,37.7941,37.7062,37.716,5000.0
2007-03-08 14:20:00,38.61,38.64,38.6,38.6,5700.0,37.716,37.7453,37.7062,37.7062,5700.0
2007-03-08 14:30:00,38.6,38.6,38.44,38.48,9200.0,37.7062,37.7062,37.5499,37.589,9200.0
2007-03-08 14:40:00,38.48,38.55,38.45,38.45,17400.0,37.589,37.6574,37.5597,37.5597,17400.0
2007-03-08 14:50:00,38.46,38.47,38.4,38.41,10500.0,37.5695,37.5792,37.5108,37.5206,10500.0
2007-03-08 15:00:00,38.42,38.45,38.23,38.26,42100.0,37.5304,37.5597,37.3448,37.3741,42100.0
2007-03-08 15:10:00,38.28,38.34,38.25,38.31,24200.0,37.3936,37.4522,37.3643,37.4229,24200.0
2007-03-08 15:20:00,38.3,38.37,38.26,38.37,19300.0,37.4132,37.4815,37.3741,37.4815,19300.0
2007-03-08 15:30:00,38.36,38.38,38.32,38.33,24800.0,37.4718,37.4913,37.4327,37.4425,24800.0
2007-03-08 15:40:00,38.32,38.37,38.3,38.32,12000.0,37.4327,37.4815,37.4132,37.4327,12000.0
2007-03-08 15:50:00,38.33,38.38,38.32,38.36,20400.0,37.4425,37.4913,37.4327,37.4718,20400.0
2007-03-09 09:30:00,38.61,38.61,38.37,38.37,9400.0,37.716,37.716,37.4815,37.4815,9400.0
2007-03-09 09:40:00,38.39,38.59,38.39,38.59,3600.0,37.5011,37.6964,37.5011,37.6964,3600.0
2007-03-09 09:50:00,38.59,38.59,38.43,38.43,5400.0,37.6964,37.6964,37.5402,37.5402,5400.0
2007-03-09 10:00:00,38.43,38.47,38.37,38.37,8500.0,37.5402,37.5792,37.4815,37.4815,8500.0
2007-03-09 10:10:00,38.35,38.39,38.2,38.21,8400.0,37.462,37.5011,37.3155,37.3252,8400.0
2007-03-09 10:20:00,38.21,38.28,38.15,38.21,15600.0,37.3252,37.3936,37.2666,37.3252,15600.0
2007-03-09 10:30:00,38.24,38.27,38.1,38.12,23700.0,37.3546,37.3839,37.2178,37.2373,23700.0
2007-03-09 10:40:00,38.12,38.19,38.1,38.19,30600.0,37.2373,37.3057,37.2178,37.3057,30600.0
2007-03-09 10:50:00,38.2,38.34,38.2,38.34,5500.0,37.3155,37.4522,37.3155,37.4522,5500.0
2007-03-09 11:00:00,38.34,38.4,38.29,38.39,6400.0,37.4522,37.5108,37.4034,37.5011,6400.0
2007-03-09 11:10:00,38.37,38.42,38.37,38.42,3300.0,37.4815,37.5304,37.4815,37.5304,3300.0
2007-03-09 11:20:00,38.41,38.43,38.38,38.43,3200.0,37.5206,37.5402,37.4913,37.5402,3200.0
2007-03-09 11:30:00,38.43,38.48,38.43,38.46,8800.0,37.5402,37.589,37.5402,37.5695,8800.0
2007-03-09 11:40:00,38.45,38.45,38.37,38.37,27200.0,37.5597,37.5597,37.4815,37.4815,27200.0
2007-03-09 11:50:00,38.38,38.39,38.33,38.33,2800.0,37.4913,37.5011,37.4425,37.4425,2800.0
2007-03-09 12:00:00,38.33,38.33,38.27,38.27,7300.0,37.4425,37.4425,37.3839,37.3839,7300.0
2007-03-09 12:10:00,38.27,38.29,38.26,38.26,4000.0,37.3839,37.4034,37.3741,37.3741,4000.0
2007-03-09 12:20:00,38.26,38.33,38.25,38.33,9900.0,37.3741,37.4425,37.3643,37.4425,9900.0
2007-03-09 12:30:00,38.34,38.34,38.29,38.31,3900.0,37.4522,37.4522,37.4034,37.4229,3900.0
2007-03-09 12:40:00,38.3,38.31,38.23,38.23,3800.0,37.4132,37.4229,37.3448,37.3448,3800.0
2007-03-09 12:50:00,38.23,38.24,38.19,38.2,3800.0,37.3448,37.3546,37.3057,37.3155,3800.0
2007-03-09 13:00:00,38.19,38.26,38.19,38.26,3800.0,37.3057,37.3741,37.3057,37.3741,3800.0
2007-03-09 13:10:00,38.25,38.25,38.16,38.16,3000.0,37.3643,37.3643,37.2764,37.2764,3000.0
2007-03-09 13:20:00,38.17,38.22,38.17,38.22,2200.0,37.2862,37.335,37.2862,37.335,2200.0
2007-03-09 13:30:00,38.23,38.23,38.17,38.18,4800.0,37.3448,37.3448,37.2862,37.2959,4800.0
2007-03-09 13:40:00,38.19,38.22,38.19,38.21,2900.0,37.3057,37.335,37.3057,37.3252,2900.0
2007-03-09 13:50:00,38.2,38.21,38.17,38.19,4100.0,37.3155,37.3252,37.2862,37.3057,4100.0
2007-03-09 14:00:00,38.17,38.19,38.12,38.19,28600.0,37.2862,37.3057,37.2373,37.3057,28600.0
2007-03-09 14:10:00,38.19,38.19,38.05,38.1,11600.0,37.3057,37.3057,37.169,37.2178,11600.0
2007-03-09 14:20:00,38.13,38.13,38.09,38.12,2800.0,37.2471,37.2471,37.208,37.2373,2800.0
2007-03-09 14:30:00,38.14,38.21,38.14,38.2,10900.0,37.2569,37.3252,37.2569,37.3155,10900.0
2007-03-09 14:40:00,38.21,38.21,38.17,38.18,3600.0,37.3252,37.3252,37.2862,37.2959,3600.0
2007-03-09 14:50:00,38.19,38.19,38.13,38.18,5500.0,37.3057,37.3057,37.2471,37.2959,5500.0
2007-03-09 15:00:00,38.19,38.2,38.16,38.2,13300.0,37.3057,37.3155,37.2764,37.3155,13300.0
2007-03-09 15:10:00,38.2,38.24,38.16,38.2,6200.0,37.3155,37.3546,37.2764,37.3155,6200.0
2007-03-09 15:20:00,38.2,38.22,38.13,38.13,23100.0,37.3155,37.335,37.2471,37.2471,23100.0
2007-03-09 15:30:00,38.12,38.18,38.12,38.17,12700.0,37.2373,37.2959,37.2373,37.2862,12700.0
2007-03-09 15:40:00,38.18,38.18,38.15,38.17,17300.0,37.2959,37.2959,37.2666,37.2862,17300.0
2007-03-09 15:50:00,38.16,38.2,38.16,38.18,26400.0,37.2764,37.3155,37.2764,37.2959,26400.0
2007-03-12 09:30:00,38.24,38.4,38.2,38.38,5700.0,37.3546,37.5108,37.3155,37.4913,5700.0
2007-03-12 09:40:00,38.37,38.37,38.32,38.35,4700.0,37.4815,37.4815,37.4327,37.462,4700.0
2007-03-12 09:50:00,38.35,38.39,38.33,38.35,6400.0,37.462,37.5011,37.4425,37.462,6400.0
2007-03-12 10:00:00,38.35,38.44,38.33,38.35,5900.0,37.462,37.5499,37.4425,37.462,5900.0
2007-03-12 10:10:00,38.35,38.35,38.35,38.35,0.0,37.462,37.462,37.462,37.462,0.0
2007-03-12 10:20:00,38.35,38.35,38.35,38.35,0.0,37.462,37.462,37.462,37.462,0.0
2007-03-12 10:30:00,38.46,38.5,38.43,38.49,6200.0,37.5695,37.6085,37.5402,37.5988,6200.0
2007-03-12 10:40:00,38.49,38.49,38.43,38.46,3500.0,37.5988,37.5988,37.5402,37.5695,3500.0
2007-03-12 10:50:00,38.46,38.46,38.41,38.44,5600.0,37.5695,37.5695,37.5206,37.5499,5600.0
2007-03-12 11:00:00,38.43,38.46,38.41,38.43,6100.0,37.5402,37.5695,37.5206,37.5402,6100.0
2007-03-12 11:10:00,38.43,38.43,38.43,38.43,0.0,37.5402,37.5402,37.5402,37.5402,0.0
2007-03-12 11:20:00,38.43,38.43,38.43,38.43,0.0,37.5402,37.5402,37.5402,37.5402,0.0
2007-03-12 11:30:00,38.38,38.39,38.34,38.34,4700.0,37.4913,37.5011,37.4522,37.4522,4700.0
2007-03-12 11:40:00,38.34,38.36,38.3,38.32,3100.0,37.4522,37.4718,37.4132,37.4327,3100.0
2007-03-12 11:50:00,38.33,38.35,38.31,38.33,3700.0,37.4425,37.462,37.4229,37.4425,3700.0
2007-03-12 12:00:00,38.32,38.4,38.32,38.38,9300.0,37.4327,37.5108,37.4327,37.4913,9300.0
2007-03-12 12:10:00,38.39,38.41,38.36,38.41,5200.0,37.5011,37.5206,37.4718,37.5206,5200.0
2007-03-12 12:20:00,38.41,38.44,38.41,38.42,2400.0,37.5206,37.5499,37.5206,37.5304,2400.0
2007-03-12 12:30:00,38.42,38.48,38.4,38.48,8500.0,37.5304,37.589,37.5108,37.589,8500.0
2007-03-12 12:40:00,38.47,38.47,38.4,38.42,6400.0,37.5792,37.5792,37.5108,37.5304,6400.0
2007-03-12 12:50:00,38.45,38.54,38.45,38.54,32500.0,37.5597,37.6476,37.5597,37.6476,32500.0
2007-03-12 13:00:00,38.55,38.58,38.49,38.5,6000.0,37.6574,37.6867,37.5988,37.6085,6000.0
2007-03-12 13:10:00,38.5,38.52,38.47,38.52,3400.0,37.6085,37.6281,37.5792,37.6281,3400.0
2007-03-12 13:20:00,38.52,38.57,38.51,38.54,36300.0,37.6281,37.6769,37.6183,37.6476,36300.0
2007-03-12 13:30:00,38.54,38.57,38.54,38.56,10900.0,37.6476,37.6769,37.6476,37.6671,10900.0
2007-03-12 13:40:00,38.57,38.57,38.54,38.54,5600.0,37.6769,37.6769,37.6476,37.6476,5600.0
2007-03-12 13:50:00,38.56,38.6,38.56,38.6,5800.0,37.6671,37.7062,37.6671,37.7062,5800.0
2007-03-12 14:00:00,38.6,38.61,38.56,38.6,18700.0,37.7062,37.716,37.6671,37.7062,18700.0
2007-03-12 14:10:00,38.59,38.65,38.59,38.64,6900.0,37.6964,37.7551,37.6964,37.7453,6900.0
2007-03-12 14:20:00,38.64,38.68,38.61,38.63,10800.0,37.7453,37.7844,37.716,37.7355,10800.0
2007-03-12 14:30:00,38.63,38.7,38.63,38.7,7200.0,37.7355,37.8039,37.7355,37.8039,7200.0
2007-03-12 14:40:00,38.7,38.72,38.68,38.72,11200.0,37.8039,37.8234,37.7844,37.8234,11200.0
2007-03-12 14:50:00,38.72,38.78,38.69,38.69,22500.0,37.8234,37.882,37.7941,37.7941,22500.0
2007-03-12 15:00:00,38.7,38.73,38.69,38.71,12500.0,37.8039,37.8332,37.7941,37.8137,12500.0
2007-03-12 15:10:00,38.71,38.74,38.71,38.73,24100.0,37.8137,37.843,37.8137,37.8332,24100.0
2007-03-12 15:20:00,38.73,38.73,38.67,38.68,29300.0,37.8332,37.8332,37.7746,37.7844,29300.0
2007-03-12 15:30:00,38.67,38.68,38.59,38.59,8200.0,37.7746,37.7844,37.6964,37.6964,8200.0
2007-03-12 15:40:00,38.6,38.61,38.55,38.6,12600.0,37.7062,37.716,37.6574,37.7062,12600.0
2007-03-12 15:50:00,38.6,38.6,38.52,38.52,34000.0,37.7062,37.7062,37.6281,37.6281,34000.0
2007-03-13 09:30:00,38.4,38.41,38.15,38.27,5200.0,37.5108,37.5206,37.2666,37.3839,5200.0
2007-03-13 09:40:00,38.19,38.22,38.11,38.16,7400.0,37.3057,37.335,37.2276,37.2764,7400.0
2007-03-13 09:50:00,38.2,38.3,38.2,38.24,5700.0,37.3155,37.4132,37.3155,37.3546,5700.0
2007-03-13 10:00:00,38.25,38.33,38.2,38.22,5900.0,37.3643,37.4425,37.3155,37.335,5900.0
2007-03-13 10:10:00,38.23,38.36,38.23,38.36,2900.0,37.3448,37.4718,37.3448,37.4718,2900.0
2007-03-13 10:20:00,38.36,38.36,38.27,38.27,3800.0,37.4718,37.4718,37.3839,37.3839,3800.0
2007-03-13 10:30:00,38.28,38.29,38.24,38.25,2800.0,37.3936,37.4034,37.3546,37.3643,2800.0
2007-03-13 10:40:00,38.26,38.27,38.19,38.2,4000.0,37.3741,37.3839,37.3057,37.3155,4000.0
2007-03-13 10:50:00,38.21,38.24,38.21,38.23,4300.0,37.3252,37.3546,37.3252,37.3448,4300.0
2007-03-13 11:00:00,38.23,38.24,38.19,38.21,3000.0,37.3448,37.3546,37.3057,37.3252,3000.0
2007-03-13 11:10:00,38.2,38.21,38.16,38.19,6300.0,37.3155,37.3252,37.2764,37.3057,6300.0
2007-03-13 11:20:00,38.18,38.21,38.18,38.2,3800.0,37.2959,37.3252,37.2959,37.3155,3800.0
2007-03-13 11:30:00,38.19,38.19,38.17,38.18,4600.0,37.3057,37.3057,37.2862,37.2959,4600.0
2007-03-13 11:40:00,38.18,38.18,38.16,38.16,2900.0,37.2959,37.2959,37.2764,37.2764,2900.0
2007-03-13 11:50:00,38.15,38.15,38.08,38.09,3200.0,37.2666,37.2666,37.1983,37.208,3200.0
2007-03-13 12:00:00,38.09,38.13,38.08,38.11,2700.0,37.208,37.2471,37.1983,37.2276,2700.0
2007-03-13 12:10:00,38.09,38.09,38.04,38.06,2400.0,37.208,37.208,37.1592,37.1787,2400.0
2007-03-13 12:20:00,38.04,38.07,38.03,38.04,5900.0,37.1592,37.1885,37.1494,37.1592,5900.0
2007-03-13 12:30:00,38.03,38.07,38.03,38.07,10800.0,37.1494,37.1885,37.1494,37.1885,10800.0
2007-03-13 12:40:00,38.06,38.07,38.05,38.06,1100.0,37.1787,37.1885,37.169,37.1787,1100.0
2007-03-13 12:50:00,38.04,38.06,38.03,38.06,1500.0,37.1592,37.1787,37.1494,37.1787,1500.0
2007-03-13 13:00:00,38.04,38.06,38.03,38.04,1800.0,37.1592,37.1787,37.1494,37.1592,1800.0
2007-03-13 13:10:00,38.04,38.06,38.04,38.04,1300.0,37.1592,37.1787,37.1592,37.1592,1300.0
2007-03-13 13:20:00,38.03,38.06,38.03,38.06,3100.0,37.1494,37.1787,37.1494,37.1787,3100.0
2007-03-13 13:30:00,38.06,38.06,38.0,38.01,13400.0,37.1787,37.1787,37.1201,37.1299,13400.0
2007-03-13 13:40:00,38.01,38.1,38.01,38.01,7600.0,37.1299,37.2178,37.1299,37.1299,7600.0
2007-03-13 13:50:00,38.03,38.1,38.0,38.07,3800.0,37.1494,37.2178,37.1201,37.1885,3800.0
2007-03-13 14:00:00,38.07,38.07,38.01,38.01,9300.0,37.1885,37.1885,37.1299,37.1299,9300.0
2007-03-13 14:10:00,38.01,38.03,37.87,37.98,9200.0,37.1299,37.1494,36.9931,37.1006,9200.0
2007-03-13 14:20:00,37.97,38.0,37.96,37.97,2200.0,37.0908,37.1201,37.081,37.0908,2200.0
2007-03-13 14:30:00,37.99,38.01,37.97,37.97,5300.0,37.1103,37.1299,37.0908,37.0908,5300.0
2007-03-13 14:40:00,37.97,38.07,37.97,38.01,3400.0,37.0908,37.1885,37.0908,37.1299,3400.0
2007-03-13 14:50:00,37.99,38.0,37.95,37.97,6700.0,37.1103,37.1201,37.0713,37.0908,6700.0
2007-03-13 15:00:00,37.97,37.98,37.9,37.98,8100.0,37.0908,37.1006,37.0224,37.1006,8100.0
2007-03-13 15:10:00,37.98,38.0,37.95,38.0,12700.0,37.1006,37.1201,37.0713,37.1201,12700.0
2007-03-13 15:20:00,38.0,38.05,37.96,37.97,13600.0,37.1201,37.169,37.081,37.0908,13600.0
2007-03-13 15:30:00,37.96,38.0,37.91,37.95,14800.0,37.081,37.1201,37.0322,37.0713,14800.0
2007-03-13 15:40:00,37.92,37.94,37.9,37.9,12900.0,37.042,37.0615,37.0224,37.0224,12900.0
2007-03-13 15:50:00,37.92,37.92,37.82,37.87,20200.0,37.042,37.042,36.9443,36.9931,20200.0
2007-03-14 09:30:00,37.89,38.0,37.8,37.87,9400.0,37.0127,37.1201,36.9247,36.9931,9400.0
2007-03-14 09:40:00,37.87,37.87,37.7,37.7,18200.0,36.9931,36.9931,36.8271,36.8271,18200.0
2007-03-14 09:50:00,37.7,37.72,37.62,37.7,17800.0,36.8271,36.8466,36.7489,36.8271,17800.0
2007-03-14 10:00:00,37.71,37.8,37.67,37.79,23300.0,36.8368,36.9247,36.7977,36.915,23300.0
2007-03-14 10:10:00,37.79,37.95,37.79,37.86,15700.0,36.915,37.0713,36.915,36.9833,15700.0
2007-03-14 10:20:00,37.86,37.9,37.73,37.74,21600.0,36.9833,37.0224,36.8564,36.8661,21600.0
2007-03-14 10:30:00,37.77,37.91,37.75,37.85,28300.0,36.8954,37.0322,36.8759,36.9736,28300.0
2007-03-14 10:40:00,37.87,38.02,37.8,37.91,45600.0,36.9931,37.1396,36.9247,37.0322,45600.0
2007-03-14 10:50:00,37.87,37.89,37.85,37.87,3000.0,36.9931,37.0127,36.9736,36.9931,3000.0
2007-03-14 11:00:00,37.86,37.89,37.85,37.86,5200.0,36.9833,37.0127,36.9736,36.9833,5200.0
2007-03-14 11:10:00,37.86,37.95,37.85,37.91,16200.0,36.9833,37.0713,36.9736,37.0322,16200.0
2007-03-14 11:20:00,37.92,37.92,37.86,37.86,10200.0,37.042,37.042,36.9833,36.9833,10200.0
2007-03-14 11:30:00,37.86,37.94,37.82,37.89,22800.0,36.9833,37.0615,36.9443,37.0127,22800.0
2007-03-14 11:40:00,37.88,37.89,37.8,37.81,8200.0,37.0029,37.0127,36.9247,36.9345,8200.0
2007-03-14 11:50:00,37.81,37.81,37.75,37.77,13900.0,36.9345,36.9345,36.8759,36.8954,13900.0
2007-03-14 12:00:00,37.76,37.76,37.66,37.68,52400.0,36.8857,36.8857,36.788,36.8075,52400.0
2007-03-14 12:10:00,37.68,37.7,37.58,37.61,63400.0,36.8075,36.8271,36.7098,36.7391,63400.0
2007-03-14 12:20:00,37.6,37.6,37.49,37.58,24900.0,36.7294,36.7294,36.6219,36.7098,24900.0
2007-03-14 12:30:00,37.59,37.61,37.56,37.59,6500.0,36.7196,36.7391,36.6903,36.7196,6500.0
2007-03-14 12:40:00,37.59,37.61,37.52,37.52,11300.0,36.7196,36.7391,36.6512,36.6512,11300.0
2007-03-14 12:50:00,37.5,37.54,37.45,37.54,30200.0,36.6317,36.6708,36.5828,36.6708,30200.0
2007-03-14 13:00:00,37.57,37.62,37.55,37.55,13400.0,36.7001,36.7489,36.6805,36.6805,13400.0
2007-03-14 13:10:00,37.59,37.62,37.51,37.6,11600.0,36.7196,36.7489,36.6415,36.7294,11600.0
2007-03-14 13:20:00,37.6,37.73,37.6,37.69,16100.0,36.7294,36.8564,36.7294,36.8173,16100.0
2007-03-14 13:30:00,37.68,37.75,37.68,37.73,9400.0,36.8075,36.8759,36.8075,36.8564,9400.0
2007-03-14 13:40:00,37.71,37.8,37.7,37.7,11500.0,36.8368,36.9247,36.8271,36.8271,11500.0
2007-03-14 13:50:00,37.7,37.73,37.65,37.71,4300.0,36.8271,36.8564,36.7782,36.8368,4300.0
2007-03-14 14:00:00,37.71,37.74,37.65,37.73,4200.0,36.8368,36.8661,36.7782,36.8564,4200.0
2007-03-14 14:10:00,37.74,37.78,37.67,37.72,7100.0,36.8661,36.9052,36.7977,36.8466,7100.0
2007-03-14 14:20:00,37.7,37.74,37.69,37.7,10800.0,36.8271,36.8661,36.8173,36.8271,10800.0
2007-03-14 14:30:00,37.72,37.94,37.69,37.94,19100.0,36.8466,37.0615,36.8173,37.0615,19100.0
2007-03-14 14:40:00,37.92,37.94,37.84,37.84,14500.0,37.042,37.0615,36.9638,36.9638,14500.0
2007-03-14 14:50:00,37.84,37.87,37.77,37.84,14600.0,36.9638,36.9931,36.8954,36.9638,14600.0
2007-03-14 15:00:00,37.79,37.86,37.76,37.86,10000.0,36.915,36.9833,36.8857,36.9833,10000.0
2007-03-14 15:10:00,37.85,37.95,37.85,37.95,11400.0,36.9736,37.0713,36.9736,37.0713,11400.0
2007-03-14 15:20:00,37.94,37.96,37.88,37.91,19100.0,37.0615,37.081,37.0029,37.0322,19100.0
2007-03-14 15:30:00,37.91,37.96,37.89,37.93,39300.0,37.0322,37.081,37.0127,37.0517,39300.0
2007-03-14 15:40:00,37.93,37.94,37.9,37.92,13500.0,37.0517,37.0615,37.0224,37.042,13500.0
2007-03-14 15:50:00,37.93,37.96,37.79,37.96,62600.0,37.0517,37.081,36.915,37.081,62600.0
2007-03-15 09:30:00,37.97,38.1,37.9,38.04,9700.0,37.0908,37.2178,37.0224,37.1592,9700.0
2007-03-15 09:40:00,38.04,38.06,37.98,38.03,16200.0,37.1592,37.1787,37.1006,37.1494,16200.0
2007-03-15 09:50:00,38.02,38.03,37.97,38.02,16100.0,37.1396,37.1494,37.0908,37.1396,16100.0
2007-03-15 10:00:00,38.0,38.02,37.96,37.96,10300.0,37.1201,37.1396,37.081,37.081,10300.0
2007-03-15 10:10:00,37.97,37.98,37.88,37.9,9700.0,37.0908,37.1006,37.0029,37.0224,9700.0
2007-03-15 10:20:00,37.9,37.91,37.87,37.9,8600.0,37.0224,37.0322,36.9931,37.0224,8600.0
2007-03-15 10:30:00,37.88,37.9,37.83,37.84,21900.0,37.0029,37.0224,36.954,36.9638,21900.0
2007-03-15 10:40:00,37.85,37.88,37.83,37.88,7900.0,36.9736,37.0029,36.954,37.0029,7900.0
2007-03-15 10:50:00,37.88,37.88,37.8,37.88,7300.0,37.0029,37.0029,36.9247,37.0029,7300.0
2007-03-15 11:00:00,37.87,37.88,37.85,37.88,5000.0,36.9931,37.0029,36.9736,37.0029,5000.0
2007-03-15 11:10:00,37.86,37.87,37.8,37.8,5300.0,36.9833,36.9931,36.9247,36.9247,5300.0
2007-03-15 11:20:00,37.8,37.81,37.77,37.81,6300.0,36.9247,36.9345,36.8954,36.9345,6300.0
2007-03-15 11:30:00,37.82,37.82,37.77,37.79,3700.0,36.9443,36.9443,36.8954,36.915,3700.0
2007-03-15 11:40:00,37.79,37.79,37.71,37.71,6000.0,36.915,36.915,36.8368,36.8368,6000.0
2007-03-15 11:50:00,37.71,37.71,37.64,37.67,6600.0,36.8368,36.8368,36.7684,36.7977,6600.0
2007-03-15 12:00:00,37.67,37.75,37.67,37.73,23400.0,36.7977,36.8759,36.7977,36.8564,23400.0
2007-03-15 12:10:00,37.74,37.78,37.7,37.73,14300.0,36.8661,36.9052,36.8271,36.8564,14300.0
2007-03-15 12:20:00,37.72,37.74,37.7,37.73,14100.0,36.8466,36.8661,36.8271,36.8564,14100.0
2007-03-15 12:30:00,37.73,37.76,37.67,37.73,12000.0,36.8564,36.8857,36.7977,36.8564,12000.0
2007-03-15 12:40:00,37.73,37.76,37.73,37.76,5400.0,36.8564,36.8857,36.8564,36.8857,5400.0
2007-03-15 12:50:00,37.75,37.82,37.73,37.81,3700.0,36.8759,36.9443,36.8564,36.9345,3700.0
2007-03-15 13:00:00,37.8,37.85,37.8,37.82,7600.0,36.9247,36.9736,36.9247,36.9443,7600.0
2007-03-15 13:10:00,37.82,37.85,37.82,37.84,6000.0,36.9443,36.9736,36.9443,36.9638,6000.0
2007-03-15 13:20:00,37.82,37.86,37.82,37.86,6000.0,36.9443,36.9833,36.9443,36.9833,6000.0
2007-03-15 13:30:00,37.86,37.89,37.83,37.84,16900.0,36.9833,37.0127,36.954,36.9638,16900.0
2007-03-15 13:40:00,37.83,37.89,37.81,37.89,9800.0,36.954,37.0127,36.9345,37.0127,9800.0
2007-03-15 13:50:00,37.89,37.98,37.89,37.94,12100.0,37.0127,37.1006,37.0127,37.0615,12100.0
2007-03-15 14:00:00,37.93,37.93,37.87,37.91,10300.0,37.0517,37.0517,36.9931,37.0322,10300.0
2007-03-15 14:10:00,37.92,37.93,37.9,37.93,4500.0,37.042,37.0517,37.0224,37.0517,4500.0
2007-03-15 14:20:00,37.91,37.98,37.9,37.98,10400.0,37.0322,37.1006,37.0224,37.1006,10400.0
2007-03-15 14:30:00,37.97,37.98,37.9,37.92,43900.0,37.0908,37.1006,37.0224,37.042,43900.0
2007-03-15 14:40:00,37.92,37.95,37.92,37.94,10600.0,37.042,37.0713,37.042,37.0615,10600.0
2007-03-15 14:50:00,37.93,37.95,37.92,37.93,7000.0,37.0517,37.0713,37.042,37.0517,7000.0
2007-03-15 15:00:00,37.93,37.96,37.92,37.94,15100.0,37.0517,37.081,37.042,37.0615,15100.0
2007-03-15 15:10:00,37.94,37.96,37.9,37.94,10100.0,37.0615,37.081,37.0224,37.0615,10100.0
2007-03-15 15:20:00,37.94,38.02,37.9,38.02,33000.0,37.0615,37.1396,37.0224,37.1396,33000.0
2007-03-15 15:30:00,38.01,38.03,37.91,37.98,106900.0,37.1299,37.1494,37.0322,37.1006,106900.0
2007-03-15 15:40:00,38.0,38.01,37.98,38.0,8700.0,37.1201,37.1299,37.1006,37.1201,8700.0
2007-03-15 15:50:00,38.0,38.01,37.95,37.98,16300.0,37.1201,37.1299,37.0713,37.1006,16300.0
2007-03-16 09:30:00,38.02,38.05,37.9,37.9,23700.0,37.1396,37.169,37.0224,37.0224,23700.0
2007-03-16 09:40:00,37.9,38.03,37.89,38.0,3100.0,37.0224,37.1494,37.0127,37.1201,3100.0
2007-03-16 09:50:00,38.05,38.11,38.0,38.02,13400.0,37.169,37.2276,37.1201,37.1396,13400.0
2007-03-16 10:00:00,38.01,38.1,37.99,38.0,8500.0,37.1299,37.2178,37.1103,37.1201,8500.0
2007-03-16 10:10:00,37.98,38.0,37.96,37.97,3700.0,37.1006,37.1201,37.081,37.0908,3700.0
2007-03-16 10:20:00,37.96,37.99,37.95,37.99,1900.0,37.081,37.1103,37.0713,37.1103,1900.0
2007-03-16 10:30:00,37.99,37.99,37.9,37.9,3600.0,37.1103,37.1103,37.0224,37.0224,3600.0
2007-03-16 10:40:00,37.94,37.94,37.87,37.91,4800.0,37.0615,37.0615,36.9931,37.0322,4800.0
2007-03-16 10:50:00,37.91,37.92,37.82,37.82,3200.0,37.0322,37.042,36.9443,36.9443,3200.0
2007-03-16 11:00:00,37.8,37.85,37.77,37.83,1900.0,36.9247,36.9736,36.8954,36.954,1900.0
2007-03-16 11:10:00,37.83,37.83,37.71,37.73,3000.0,36.954,36.954,36.8368,36.8564,3000.0
2007-03-16 11:20:00,37.72,37.75,37.67,37.69,4500.0,36.8466,36.8759,36.7977,36.8173,4500.0
2007-03-16 11:30:00,37.7,37.7,37.58,37.58,3800.0,36.8271,36.8271,36.7098,36.7098,3800.0
2007-03-16 11:40:00,37.61,37.68,37.59,37.67,2000.0,36.7391,36.8075,36.7196,36.7977,2000.0
2007-03-16 11:50:00,37.66,37.67,37.64,37.65,1700.0,36.788,36.7977,36.7684,36.7782,1700.0
2007-03-16 12:00:00,37.65,37.65,37.63,37.64,1500.0,36.7782,36.7782,36.7587,36.7684,1500.0
2007-03-16 12:10:00,37.63,37.64,37.62,37.62,1000.0,36.7587,36.7684,36.7489,36.7489,1000.0
2007-03-16 12:20:00,37.63,37.64,37.55,37.62,10000.0,36.7587,36.7684,36.6805,36.7489,10000.0
2007-03-16 12:30:00,37.8,37.8,37.62,37.65,7800.0,36.9247,36.9247,36.7489,36.7782,7800.0
2007-03-16 12:40:00,37.65,37.69,37.65,37.69,1000.0,36.7782,36.8173,36.7782,36.8173,1000.0
2007-03-16 12:50:00,37.68,37.7,37.66,37.66,2300.0,36.8075,36.8271,36.788,36.788,2300.0
2007-03-16 13:00:00,37.67,37.67,37.63,37.63,1500.0,36.7977,36.7977,36.7587,36.7587,1500.0
2007-03-16 13:10:00,37.67,37.67,37.59,37.66,11400.0,36.7977,36.7977,36.7196,36.788,11400.0
2007-03-16 13:20:00,37.66,37.69,37.66,37.69,11700.0,36.788,36.8173,36.788,36.8173,11700.0
2007-03-16 13:30:00,37.72,37.73,37.66,37.72,48900.0,36.8466,36.8564,36.788,36.8466,48900.0
2007-03-16 13:40:00,37.7,37.8,37.67,37.76,7700.0,36.8271,36.9247,36.7977,36.8857,7700.0
2007-03-16 13:50:00,37.79,37.85,37.79,37.79,4000.0,36.915,36.9736,36.915,36.915,4000.0
2007-03-16 14:00:00,37.82,37.83,37.8,37.81,12300.0,36.9443,36.954,36.9247,36.9345,12300.0
2007-03-16 14:10:00,37.8,37.82,37.72,37.75,22400.0,36.9247,36.9443,36.8466,36.8759,22400.0
2007-03-16 14:20:00,37.75,37.79,37.74,37.79,8600.0,36.8759,36.915,36.8661,36.915,8600.0
2007-03-16 14:30:00,37.78,37.83,37.78,37.83,10300.0,36.9052,36.954,36.9052,36.954,10300.0
2007-03-16 14:40:00,37.81,37.84,37.81,37.84,14100.0,36.9345,36.9638,36.9345,36.9638,14100.0
2007-03-16 14:50:00,37.84,37.87,37.83,37.86,6800.0,36.9638,36.9931,36.954,36.9833,6800.0
2007-03-16 15:00:00,37.86,37.91,37.8,37.9,24500.0,36.9833,37.0322,36.9247,37.0224,24500.0
2007-03-16 15:10:00,37.9,37.91,37.87,37.87,30300.0,37.0224,37.0322,36.9931,36.9931,30300.0
2007-03-16 15:20:00,37.85,37.85,37.8,37.83,6200.0,36.9736,36.9736,36.9247,36.954,6200.0
2007-03-16 15:30:00,37.84,37.88,37.82,37.86,8400.0,36.9638,37.0029,36.9443,36.9833,8400.0
2007-03-16 15:40:00,37.85,37.92,37.82,37.87,30700.0,36.9736,37.042,36.9443,36.9931,30700.0
2007-03-16 15:50:00,37.85,37.86,37.79,37.79,32300.0,36.9736,36.9833,36.915,36.915,32300.0
2007-03-19 09:30:00,38.1,38.24,38.1,38.15,41400.0,37.2178,37.3546,37.2178,37.2666,41400.0
2007-03-19 09:40:00,38.11,38.25,38.11,38.24,6200.0,37.2276,37.3643,37.2276,37.3546,6200.0
2007-03-19 09:50:00,38.21,38.21,38.15,38.19,7700.0,37.3252,37.3252,37.2666,37.3057,7700.0
2007-03-19 10:00:00,38.18,38.18,38.06,38.06,10200.0,37.2959,37.2959,37.1787,37.1787,10200.0
2007-03-19 10:10:00,38.06,38.11,38.06,38.11,2900.0,37.1787,37.2276,37.1787,37.2276,2900.0
2007-03-19 10:20:00,38.09,38.1,38.08,38.08,5500.0,37.208,37.2178,37.1983,37.1983,5500.0
2007-03-19 10:30:00,38.09,38.21,38.08,38.21,14300.0,37.208,37.3252,37.1983,37.3252,14300.0
2007-03-19 10:40:00,38.2,38.21,38.17,38.19,3900.0,37.3155,37.3252,37.2862,37.3057,3900.0
2007-03-19 10:50:00,38.18,38.19,38.13,38.13,19300.0,37.2959,37.3057,37.2471,37.2471,19300.0
2007-03-19 11:00:00,38.14,38.17,38.06,38.1,6700.0,37.2569,37.2862,37.1787,37.2178,6700.0
2007-03-19 11:10:00,38.09,38.1,38.03,38.08,7200.0,37.208,37.2178,37.1494,37.1983,7200.0
2007-03-19 11:20:00,38.07,38.07,38.04,38.05,1500.0,37.1885,37.1885,37.1592,37.169,1500.0
2007-03-19 11:30:00,38.07,38.07,38.03,38.03,3700.0,37.1885,37.1885,37.1494,37.1494,3700.0
2007-03-19 11:40:00,38.03,38.03,37.95,37.96,17100.0,37.1494,37.1494,37.0713,37.081,17100.0
2007-03-19 11:50:00,37.95,38.04,37.95,37.99,10300.0,37.0713,37.1592,37.0713,37.1103,10300.0
2007-03-19 12:00:00,37.99,38.02,37.96,37.99,4100.0,37.1103,37.1396,37.081,37.1103,4100.0
2007-03-19 12:10:00,37.97,37.99,37.96,37.99,4300.0,37.0908,37.1103,37.081,37.1103,4300.0
2007-03-19 12:20:00,37.97,38.03,37.97,38.0,3000.0,37.0908,37.1494,37.0908,37.1201,3000.0
2007-03-19 12:30:00,37.99,38.01,37.96,37.99,3300.0,37.1103,37.1299,37.081,37.1103,3300.0
2007-03-19 12:40:00,37.99,38.0,37.97,37.97,2700.0,37.1103,37.1201,37.0908,37.0908,2700.0
2007-03-19 12:50:00,37.97,37.99,37.95,37.95,1800.0,37.0908,37.1103,37.0713,37.0713,1800.0
2007-03-19 13:00:00,37.96,38.03,37.92,38.03,9300.0,37.081,37.1494,37.042,37.1494,9300.0
2007-03-19 13:10:00,38.03,38.03,37.97,37.97,1700.0,37.1494,37.1494,37.0908,37.0908,1700.0
2007-03-19 13:20:00,37.98,37.99,37.96,37.96,900.0,37.1006,37.1103,37.081,37.081,900.0
2007-03-19 13:30:00,37.97,37.99,37.95,37.97,7300.0,37.0908,37.1103,37.0713,37.0908,7300.0
2007-03-19 13:40:00,37.99,37.99,37.96,37.96,3000.0,37.1103,37.1103,37.081,37.081,3000.0
2007-03-19 13:50:00,37.98,38.02,37.96,38.02,15000.0,37.1006,37.1396,37.081,37.1396,15000.0
2007-03-19 14:00:00,38.0,38.02,37.95,37.98,12500.0,37.1201,37.1396,37.0713,37.1006,12500.0
2007-03-19 14:10:00,38.0,38.0,37.95,37.95,19100.0,37.1201,37.1201,37.0713,37.0713,19100.0
2007-03-19 14:20:00,37.95,37.97,37.95,37.96,16900.0,37.0713,37.0908,37.0713,37.081,16900.0
2007-03-19 14:30:00,37.95,37.95,37.9,37.95,9400.0,37.0713,37.0713,37.0224,37.0713,9400.0
2007-03-19 14:40:00,37.92,37.94,37.91,37.93,4000.0,37.042,37.0615,37.0322,37.0517,4000.0
2007-03-19 14:50:00,37.93,37.94,37.9,37.91,15500.0,37.0517,37.0615,37.0224,37.0322,15500.0
2007-03-19 15:00:00,37.92,37.95,37.88,37.92,56100.0,37.042,37.0713,37.0029,37.042,56100.0
2007-03-19 15:10:00,37.92,37.94,37.9,37.92,12100.0,37.042,37.0615,37.0224,37.042,12100.0
2007-03-19 15:20:00,37.92,37.93,37.88,37.91,11100.0,37.042,37.0517,37.0029,37.0322,11100.0
2007-03-19 15:30:00,37.91,37.91,37.85,37.89,33500.0,37.0322,37.0322,36.9736,37.0127,33500.0
2007-03-19 15:40:00,37.89,37.96,37.88,37.93,46100.0,37.0127,37.081,37.0029,37.0517,46100.0
2007-03-19 15:50:00,37.94,37.99,37.89,37.97,125600.0,37.0615,37.1103,37.0127,37.0908,125600.0
2007-03-20 09:30:00,37.94,38.03,37.93,38.0,4700.0,37.0615,37.1494,37.0517,37.1201,4700.0
2007-03-20 09:40:00,37.97,38.0,37.96,38.0,8400.0,37.0908,37.1201,37.081,37.1201,8400.0
2007-03-20 09:50:00,38.0,38.0,37.98,38.0,13200.0,37.1201,37.1201,37.1006,37.1201,13200.0
2007-03-20 10:00:00,37.98,38.05,37.98,38.05,8200.0,37.1006,37.169,37.1006,37.169,8200.0
2007-03-20 10:10:00,38.05,38.1,37.94,37.99,24200.0,37.169,37.2178,37.0615,37.1103,24200.0
2007-03-20 10:20:00,38.0,38.0,37.93,37.99,28600.0,37.1201,37.1201,37.0517,37.1103,28600.0
2007-03-20 10:30:00,37.99,38.01,37.99,37.99,7600.0,37.1103,37.1299,37.1103,37.1103,7600.0
2007-03-20 10:40:00,37.99,38.0,37.98,37.98,31000.0,37.1103,37.1201,37.1006,37.1006,31000.0
2007-03-20 10:50:00,38.0,38.0,37.96,37.97,34000.0,37.1201,37.1201,37.081,37.0908,34000.0
2007-03-20 11:00:00,37.97,38.05,37.97,38.05,14400.0,37.0908,37.169,37.0908,37.169,14400.0
2007-03-20 11:10:00,38.05,38.05,38.0,38.02,11500.0,37.169,37.169,37.1201,37.1396,11500.0
2007-03-20 11:20:00,38.01,38.09,38.01,38.09,4800.0,37.1299,37.208,37.1299,37.208,4800.0
2007-03-20 11:30:00,38.09,38.1,38.04,38.04,5800.0,37.208,37.2178,37.1592,37.1592,5800.0
2007-03-20 11:40:00,38.05,38.13,38.05,38.06,6800.0,37.169,37.2471,37.169,37.1787,6800.0
2007-03-20 11:50:00,38.05,38.1,38.05,38.07,6600.0,37.169,37.2178,37.169,37.1885,6600.0
2007-03-20 12:00:00,38.09,38.17,38.08,38.08,12900.0,37.208,37.2862,37.1983,37.1983,12900.0
2007-03-20 12:10:00,38.07,38.08,38.0,38.01,5100.0,37.1885,37.1983,37.1201,37.1299,5100.0
2007-03-20 12:20:00,38.01,38.04,38.0,38.04,5600.0,37.1299,37.1592,37.1201,37.1592,5600.0
2007-03-20 12:30:00,38.02,38.03,37.97,38.02,12400.0,37.1396,37.1494,37.0908,37.1396,12400.0
2007-03-20 12:40:00,38.01,38.06,37.99,38.06,10400.0,37.1299,37.1787,37.1103,37.1787,10400.0
2007-03-20 12:50:00,38.06,38.08,38.05,38.08,6500.0,37.1787,37.1983,37.169,37.1983,6500.0
2007-03-20 13:00:00,38.06,38.11,38.06,38.06,5700.0,37.1787,37.2276,37.1787,37.1787,5700.0
2007-03-20 13:10:00,38.06,38.07,38.04,38.05,4400.0,37.1787,37.1885,37.1592,37.169,4400.0
2007-03-20 13:20:00,38.05,38.08,38.05,38.06,2500.0,37.169,37.1983,37.169,37.1787,2500.0
2007-03-20 13:30:00,38.08,38.08,38.04,38.08,11100.0,37.1983,37.1983,37.1592,37.1983,11100.0
2007-03-20 13:40:00,38.07,38.15,38.07,38.15,4200.0,37.1885,37.2666,37.1885,37.2666,4200.0
2007-03-20 13:50:00,38.15,38.17,38.12,38.17,8200.0,37.2666,37.2862,37.2373,37.2862,8200.0
2007-03-20 14:00:00,38.19,38.25,38.18,38.25,7600.0,37.3057,37.3643,37.2959,37.3643,7600.0
2007-03-20 14:10:00,38.25,38.27,38.23,38.24,4600.0,37.3643,37.3839,37.3448,37.3546,4600.0
2007-03-20 14:20:00,38.22,38.23,38.22,38.22,3500.0,37.335,37.3448,37.335,37.335,3500.0
2007-03-20 14:30:00,38.22,38.23,38.18,38.2,5800.0,37.335,37.3448,37.2959,37.3155,5800.0
2007-03-20 14:40:00,38.2,38.21,38.14,38.21,14200.0,37.3155,37.3252,37.2569,37.3252,14200.0
2007-03-20 14:50:00,38.21,38.24,38.19,38.24,6600.0,37.3252,37.3546,37.3057,37.3546,6600.0
2007-03-20 15:00:00,38.24,38.24,38.22,38.24,3100.0,37.3546,37.3546,37.335,37.3546,3100.0
2007-03-20 15:10:00,38.23,38.23,38.2,38.21,3100.0,37.3448,37.3448,37.3155,37.3252,3100.0
2007-03-20 15:20:00,38.21,38.22,38.2,38.21,2500.0,37.3252,37.335,37.3155,37.3252,2500.0
2007-03-20 15:30:00,38.2,38.21,38.17,38.2,9600.0,37.3155,37.3252,37.2862,37.3155,9600.0
2007-03-20 15:40:00,38.2,38.21,38.18,38.18,5200.0,37.3155,37.3252,37.2959,37.2959,5200.0
2007-03-20 15:50:00,38.17,38.25,38.16,38.25,16900.0,37.2862,37.3643,37.2764,37.3643,16900.0
2007-03-21 09:30:00,38.25,38.25,38.22,38.24,8000.0,37.3643,37.3643,37.335,37.3546,8000.0
2007-03-21 09:40:00,38.25,38.25,38.2,38.25,6600.0,37.3643,37.3643,37.3155,37.3643,6600.0
2007-03-21 09:50:00,38.24,38.25,38.21,38.21,5000.0,37.3546,37.3643,37.3252,37.3252,5000.0
2007-03-21 10:00:00,38.21,38.25,38.2,38.25,4200.0,37.3252,37.3643,37.3155,37.3643,4200.0
2007-03-21 10:10:00,38.25,38.25,38.24,38.25,19600.0,37.3643,37.3643,37.3546,37.3643,19600.0
2007-03-21 10:20:00,38.25,38.33,38.24,38.32,5900.0,37.3643,37.4425,37.3546,37.4327,5900.0
2007-03-21 10:30:00,38.32,38.35,38.31,38.32,11400.0,37.4327,37.462,37.4229,37.4327,11400.0
2007-03-21 10:40:00,38.31,38.34,38.31,38.34,4200.0,37.4229,37.4522,37.4229,37.4522,4200.0
2007-03-21 10:50:00,38.35,38.43,38.34,38.4,9100.0,37.462,37.5402,37.4522,37.5108,9100.0
2007-03-21 11:00:00,38.4,38.41,38.4,38.4,6400.0,37.5108,37.5206,37.5108,37.5108,6400.0
2007-03-21 11:10:00,38.41,38.47,38.4,38.46,7100.0,37.5206,37.5792,37.5108,37.5695,7100.0
2007-03-21 11:20:00,38.45,38.46,38.44,38.46,1600.0,37.5597,37.5695,37.5499,37.5695,1600.0
2007-03-21 11:30:00,38.45,38.48,38.45,38.45,3600.0,37.5597,37.589,37.5597,37.5597,3600.0
2007-03-21 11:40:00,38.46,38.46,38.45,38.45,3800.0,37.5695,37.5695,37.5597,37.5597,3800.0
2007-03-21 11:50:00,38.45,38.46,38.45,38.46,4600.0,37.5597,37.5695,37.5597,37.5695,4600.0
2007-03-21 12:00:00,38.45,38.46,38.44,38.44,33400.0,37.5597,37.5695,37.5499,37.5499,33400.0
2007-03-21 12:10:00,38.43,38.43,38.38,38.39,7700.0,37.5402,37.5402,37.4913,37.5011,7700.0
2007-03-21 12:20:00,38.39,38.41,38.38,38.39,16300.0,37.5011,37.5206,37.4913,37.5011,16300.0
2007-03-21 12:30:00,38.4,38.42,38.39,38.42,2000.0,37.5108,37.5304,37.5011,37.5304,2000.0
2007-03-21 12:40:00,38.44,38.46,38.44,38.46,2600.0,37.5499,37.5695,37.5499,37.5695,2600.0
2007-03-21 12:50:00,38.45,38.46,38.45,38.46,2200.0,37.5597,37.5695,37.5597,37.5695,2200.0
2007-03-21 13:00:00,38.46,38.48,38.45,38.48,3100.0,37.5695,37.589,37.5597,37.589,3100.0
2007-03-21 13:10:00,38.47,38.5,38.47,38.49,4400.0,37.5792,37.6085,37.5792,37.5988,4400.0
2007-03-21 13:20:00,38.49,38.5,38.43,38.45,4800.0,37.5988,37.6085,37.5402,37.5597,4800.0
2007-03-21 13:30:00,38.45,38.49,38.45,38.49,4400.0,37.5597,37.5988,37.5597,37.5988,4400.0
2007-03-21 13:40:00,38.5,38.5,38.48,38.5,2600.0,37.6085,37.6085,37.589,37.6085,2600.0
2007-03-21 13:50:00,38.49,38.59,38.49,38.59,5000.0,37.5988,37.6964,37.5988,37.6964,5000.0
2007-03-21 14:00:00,38.57,38.57,38.45,38.45,3400.0,37.6769,37.6769,37.5597,37.5597,3400.0
2007-03-21 14:10:00,38.45,38.58,38.43,38.49,12700.0,37.5597,37.6867,37.5402,37.5988,12700.0
2007-03-21 14:20:00,38.46,38.62,38.46,38.61,18700.0,37.5695,37.7258,37.5695,37.716,18700.0
2007-03-21 14:30:00,38.59,38.61,38.57,38.59,2800.0,37.6964,37.716,37.6769,37.6964,2800.0
2007-03-21 14:40:00,38.57,38.62,38.54,38.61,22000.0,37.6769,37.7258,37.6476,37.716,22000.0
2007-03-21 14:50:00,38.62,38.89,38.62,38.84,19900.0,37.7258,37.9895,37.7258,37.9407,19900.0
2007-03-21 15:00:00,38.83,38.87,38.77,38.81,13800.0,37.9309,37.97,37.8723,37.9114,13800.0
2007-03-21 15:10:00,38.8,38.8,38.67,38.67,12300.0,37.9016,37.9016,37.7746,37.7746,12300.0
2007-03-21 15:20:00,38.66,38.74,38.61,38.65,12700.0,37.7648,37.843,37.716,37.7551,12700.0
2007-03-21 15:30:00,38.67,38.7,38.62,38.66,14000.0,37.7746,37.8039,37.7258,37.7648,14000.0
2007-03-21 15:40:00,38.66,38.74,38.63,38.71,13200.0,37.7648,37.843,37.7355,37.8137,13200.0
2007-03-21 15:50:00,38.71,38.72,38.66,38.7,11500.0,37.8137,37.8234,37.7648,37.8039,11500.0
2007-03-22 09:30:00,39.44,39.44,38.71,38.81,5000.0,38.5268,38.5268,37.8137,37.9114,5000.0
2007-03-22 09:40:00,38.79,38.84,38.71,38.73,4300.0,37.8918,37.9407,37.8137,37.8332,4300.0
2007-03-22 09:50:00,38.73,38.74,38.69,38.72,7900.0,37.8332,37.843,37.7941,37.8234,7900.0
2007-03-22 10:00:00,38.7,38.76,38.67,38.74,3100.0,37.8039,37.8625,37.7746,37.843,3100.0
2007-03-22 10:10:00,38.76,38.77,38.65,38.65,6100.0,37.8625,37.8723,37.7551,37.7551,6100.0
2007-03-22 10:20:00,38.65,38.69,38.63,38.63,3300.0,37.7551,37.7941,37.7355,37.7355,3300.0
2007-03-22 10:30:00,38.62,38.62,38.6,38.61,4100.0,37.7258,37.7258,37.7062,37.716,4100.0
2007-03-22 10:40:00,38.61,38.66,38.59,38.62,5400.0,37.716,37.7648,37.6964,37.7258,5400.0
2007-03-22 10:50:00,38.59,38.7,38.58,38.65,8400.0,37.6964,37.8039,37.6867,37.7551,8400.0
2007-03-22 11:00:00,38.64,38.7,38.62,38.7,26700.0,37.7453,37.8039,37.7258,37.8039,26700.0
2007-03-22 11:10:00,38.7,38.71,38.69,38.7,5300.0,37.8039,37.8137,37.7941,37.8039,5300.0
2007-03-22 11:20:00,38.71,38.75,38.71,38.73,5700.0,37.8137,37.8527,37.8137,37.8332,5700.0
2007-03-22 11:30:00,38.74,38.74,38.72,38.72,900.0,37.843,37.843,37.8234,37.8234,900.0
2007-03-22 11:40:00,38.73,38.79,38.72,38.75,7700.0,37.8332,37.8918,37.8234,37.8527,7700.0
2007-03-22 11:50:00,38.75,38.77,38.7,38.76,8500.0,37.8527,37.8723,37.8039,37.8625,8500.0
2007-03-22 12:00:00,38.76,38.76,38.72,38.74,4300.0,37.8625,37.8625,37.8234,37.843,4300.0
2007-03-22 12:10:00,38.75,38.76,38.7,38.72,9000.0,37.8527,37.8625,37.8039,37.8234,9000.0
2007-03-22 12:20:00,38.72,38.73,38.72,38.72,1700.0,37.8234,37.8332,37.8234,37.8234,1700.0
2007-03-22 12:30:00,38.73,38.77,38.72,38.75,5500.0,37.8332,37.8723,37.8234,37.8527,5500.0
2007-03-22 12:40:00,38.75,38.76,38.72,38.76,3100.0,37.8527,37.8625,37.8234,37.8625,3100.0
2007-03-22 12:50:00,38.76,38.78,38.73,38.76,5100.0,37.8625,37.882,37.8332,37.8625,5100.0
2007-03-22 13:00:00,38.75,38.77,38.74,38.76,3300.0,37.8527,37.8723,37.843,37.8625,3300.0
2007-03-22 13:10:00,38.76,38.78,38.74,38.74,2500.0,37.8625,37.882,37.843,37.843,2500.0
2007-03-22 13:20:00,38.73,38.73,38.72,38.72,1000.0,37.8332,37.8332,37.8234,37.8234,1000.0
2007-03-22 13:30:00,38.72,38.72,38.66,38.68,4900.0,37.8234,37.8234,37.7648,37.7844,4900.0
2007-03-22 13:40:00,38.71,38.75,38.71,38.75,2400.0,37.8137,37.8527,37.8137,37.8527,2400.0
2007-03-22 13:50:00,38.74,38.75,38.74,38.75,200.0,37.843,37.8527,37.843,37.8527,200.0
2007-03-22 14:00:00,38.74,38.8,38.74,38.79,3700.0,37.843,37.9016,37.843,37.8918,3700.0
2007-03-22 14:10:00,38.8,38.8,38.78,38.78,3400.0,37.9016,37.9016,37.882,37.882,3400.0
2007-03-22 14:20:00,38.77,38.8,38.76,38.76,2800.0,37.8723,37.9016,37.8625,37.8625,2800.0
2007-03-22 14:30:00,38.75,38.77,38.75,38.77,2100.0,37.8527,37.8723,37.8527,37.8723,2100.0
2007-03-22 14:40:00,38.78,38.79,38.76,38.79,5300.0,37.882,37.8918,37.8625,37.8918,5300.0
2007-03-22 14:50:00,38.79,38.79,38.76,38.77,1300.0,37.8918,37.8918,37.8625,37.8723,1300.0
2007-03-22 15:00:00,38.76,38.81,38.76,38.78,14000.0,37.8625,37.9114,37.8625,37.882,14000.0
2007-03-22 15:10:00,38.77,38.8,38.76,38.78,6200.0,37.8723,37.9016,37.8625,37.882,6200.0
2007-03-22 15:20:00,38.78,38.8,38.76,38.8,9900.0,37.882,37.9016,37.8625,37.9016,9900.0
2007-03-22 15:30:00,38.79,38.79,38.74,38.76,12700.0,37.8918,37.8918,37.843,37.8625,12700.0
2007-03-22 15:40:00,38.75,38.77,38.74,38.76,7200.0,37.8527,37.8723,37.843,37.8625,7200.0
2007-03-22 15:50:00,38.76,38.8,38.76,38.8,19000.0,37.8625,37.9016,37.8625,37.9016,19000.0
2007-03-23 09:30:00,38.8,38.85,38.76,38.79,3200.0,37.9016,37.9504,37.8625,37.8918,3200.0
2007-03-23 09:40:00,38.78,38.78,38.72,38.73,2500.0,37.882,37.882,37.8234,37.8332,2500.0
2007-03-23 09:50:00,38.72,38.74,38.7,38.7,1700.0,37.8234,37.843,37.8039,37.8039,1700.0
2007-03-23 10:00:00,38.72,38.83,38.71,38.71,6200.0,37.8234,37.9309,37.8137,37.8137,6200.0
2007-03-23 10:10:00,38.73,38.76,38.71,38.71,3400.0,37.8332,37.8625,37.8137,37.8137,3400.0
2007-03-23 10:20:00,38.71,38.71,38.64,38.65,6000.0,37.8137,37.8137,37.7453,37.7551,6000.0
2007-03-23 10:30:00,38.64,38.64,38.57,38.58,10100.0,37.7453,37.7453,37.6769,37.6867,10100.0
2007-03-23 10:40:00,38.58,38.59,38.55,38.57,1900.0,37.6867,37.6964,37.6574,37.6769,1900.0
2007-03-23 10:50:00,38.56,38.61,38.55,38.59,11600.0,37.6671,37.716,37.6574,37.6964,11600.0
2007-03-23 11:00:00,38.58,38.6,38.53,38.59,10500.0,37.6867,37.7062,37.6378,37.6964,10500.0
2007-03-23 11:10:00,38.58,38.62,38.55,38.57,9600.0,37.6867,37.7258,37.6574,37.6769,9600.0
2007-03-23 11:20:00,38.58,38.62,38.56,38.6,8200.0,37.6867,37.7258,37.6671,37.7062,8200.0
2007-03-23 11:30:00,38.62,38.65,38.62,38.62,8400.0,37.7258,37.7551,37.7258,37.7258,8400.0
2007-03-23 11:40:00,38.62,38.62,38.5,38.51,10900.0,37.7258,37.7258,37.6085,37.6183,10900.0
2007-03-23 11:50:00,38.52,38.54,38.5,38.52,3500.0,37.6281,37.6476,37.6085,37.6281,3500.0
2007-03-23 12:00:00,38.54,38.62,38.54,38.62,6200.0,37.6476,37.7258,37.6476,37.7258,6200.0
2007-03-23 12:10:00,38.62,38.62,38.6,38.62,4400.0,37.7258,37.7258,37.7062,37.7258,4400.0
2007-03-23 12:20:00,38.61,38.62,38.61,38.61,2900.0,37.716,37.7258,37.716,37.716,2900.0
2007-03-23 12:30:00,38.61,38.62,38.58,38.61,11300.0,37.716,37.7258,37.6867,37.716,11300.0
2007-03-23 12:40:00,38.6,38.61,38.58,38.61,3500.0,37.7062,37.716,37.6867,37.716,3500.0
2007-03-23 12:50:00,38.6,38.61,38.58,38.59,5800.0,37.7062,37.716,37.6867,37.6964,5800.0
2007-03-23 13:00:00,38.59,38.61,38.59,38.59,3300.0,37.6964,37.716,37.6964,37.6964,3300.0
2007-03-23 13:10:00,38.61,38.61,38.57,38.61,3400.0,37.716,37.716,37.6769,37.716,3400.0
2007-03-23 13:20:00,38.59,38.61,38.59,38.59,1800.0,37.6964,37.716,37.6964,37.6964,1800.0
2007-03-23 13:30:00,38.6,38.62,38.58,38.61,4700.0,37.7062,37.7258,37.6867,37.716,4700.0
2007-03-23 13:40:00,38.62,38.62,38.6,38.6,9000.0,37.7258,37.7258,37.7062,37.7062,9000.0
2007-03-23 13:50:00,38.61,38.61,38.58,38.61,1400.0,37.716,37.716,37.6867,37.716,1400.0
2007-03-23 14:00:00,38.61,38.61,38.59,38.59,6000.0,37.716,37.716,37.6964,37.6964,6000.0
2007-03-23 14:10:00,38.59,38.6,38.57,38.59,2600.0,37.6964,37.7062,37.6769,37.6964,2600.0
2007-03-23 14:20:00,38.58,38.62,38.53,38.55,7900.0,37.6867,37.7258,37.6378,37.6574,7900.0
2007-03-23 14:30:00,38.54,38.59,38.54,38.59,3900.0,37.6476,37.6964,37.6476,37.6964,3900.0
2007-03-23 14:40:00,38.6,38.63,38.6,38.61,12500.0,37.7062,37.7355,37.7062,37.716,12500.0
2007-03-23 14:50:00,38.62,38.62,38.6,38.61,109000.0,37.7258,37.7258,37.7062,37.716,109000.0
2007-03-23 15:00:00,38.61,38.62,38.59,38.59,105000.0,37.716,37.7258,37.6964,37.6964,105000.0
2007-03-23 15:10:00,38.6,38.6,38.56,38.57,15700.0,37.7062,37.7062,37.6671,37.6769,15700.0
2007-03-23 15:20:00,38.57,38.58,38.53,38.53,7100.0,37.6769,37.6867,37.6378,37.6378,7100.0
2007-03-23 15:30:00,38.55,38.58,38.52,38.58,7400.0,37.6574,37.6867,37.6281,37.6867,7400.0
2007-03-23 15:40:00,38.57,38.57,38.52,38.56,11100.0,37.6769,37.6769,37.6281,37.6671,11100.0
2007-03-23 15:50:00,38.55,38.56,38.5,38.53,27700.0,37.6574,37.6671,37.6085,37.6378,27700.0
2007-03-26 09:30:00,38.6,38.6,38.48,38.48,4200.0,37.7062,37.7062,37.589,37.589,4200.0
2007-03-26 09:40:00,38.5,38.6,38.46,38.56,5000.0,37.6085,37.7062,37.5695,37.6671,5000.0
2007-03-26 09:50:00,38.53,38.53,38.45,38.47,3400.0,37.6378,37.6378,37.5597,37.5792,3400.0
2007-03-26 10:00:00,38.48,38.48,38.11,38.15,28900.0,37.589,37.589,37.2276,37.2666,28900.0
2007-03-26 10:10:00,38.15,38.2,38.15,38.17,11500.0,37.2666,37.3155,37.2666,37.2862,11500.0
2007-03-26 10:20:00,38.17,38.18,38.11,38.11,13800.0,37.2862,37.2959,37.2276,37.2276,13800.0
2007-03-26 10:30:00,38.11,38.17,38.1,38.17,4600.0,37.2276,37.2862,37.2178,37.2862,4600.0
2007-03-26 10:40:00,38.17,38.19,38.14,38.17,3500.0,37.2862,37.3057,37.2569,37.2862,3500.0
2007-03-26 10:50:00,38.18,38.18,38.14,38.15,3800.0,37.2959,37.2959,37.2569,37.2666,3800.0
2007-03-26 11:00:00,38.15,38.17,38.12,38.15,5800.0,37.2666,37.2862,37.2373,37.2666,5800.0
2007-03-26 11:10:00,38.15,38.16,38.14,38.16,4200.0,37.2666,37.2764,37.2569,37.2764,4200.0
2007-03-26 11:20:00,38.16,38.18,38.15,38.15,2600.0,37.2764,37.2959,37.2666,37.2666,2600.0
2007-03-26 11:30:00,38.18,38.19,38.14,38.16,5500.0,37.2959,37.3057,37.2569,37.2764,5500.0
2007-03-26 11:40:00,38.16,38.17,38.14,38.16,3600.0,37.2764,37.2862,37.2569,37.2764,3600.0
2007-03-26 11:50:00,38.16,38.16,38.13,38.15,2000.0,37.2764,37.2764,37.2471,37.2666,2000.0
2007-03-26 12:00:00,38.14,38.15,38.13,38.14,3100.0,37.2569,37.2666,37.2471,37.2569,3100.0
2007-03-26 12:10:00,38.14,38.15,38.14,38.14,1800.0,37.2569,37.2666,37.2569,37.2569,1800.0
2007-03-26 12:20:00,38.15,38.18,38.14,38.15,7500.0,37.2666,37.2959,37.2569,37.2666,7500.0
2007-03-26 12:30:00,38.15,38.16,38.14,38.14,3700.0,37.2666,37.2764,37.2569,37.2569,3700.0
2007-03-26 12:40:00,38.13,38.16,38.13,38.14,3900.0,37.2471,37.2764,37.2471,37.2569,3900.0
2007-03-26 12:50:00,38.15,38.15,38.13,38.14,1400.0,37.2666,37.2666,37.2471,37.2569,1400.0
2007-03-26 13:00:00,38.14,38.15,38.14,38.15,1400.0,37.2569,37.2666,37.2569,37.2666,1400.0
2007-03-26 13:10:00,38.15,38.16,38.14,38.15,2200.0,37.2666,37.2764,37.2569,37.2666,2200.0
2007-03-26 13:20:00,38.14,38.15,38.14,38.14,1700.0,37.2569,37.2666,37.2569,37.2569,1700.0
2007-03-26 13:30:00,38.14,38.16,38.14,38.15,4300.0,37.2569,37.2764,37.2569,37.2666,4300.0
2007-03-26 13:40:00,38.15,38.15,38.13,38.13,4300.0,37.2666,37.2666,37.2471,37.2471,4300.0
2007-03-26 13:50:00,38.14,38.15,38.13,38.15,4900.0,37.2569,37.2666,37.2471,37.2666,4900.0
2007-03-26 14:00:00,38.15,38.17,38.13,38.15,6200.0,37.2666,37.2862,37.2471,37.2666,6200.0
2007-03-26 14:10:00,38.14,38.15,38.12,38.15,7200.0,37.2569,37.2666,37.2373,37.2666,7200.0
2007-03-26 14:20:00,38.15,38.15,38.13,38.14,2800.0,37.2666,37.2666,37.2471,37.2569,2800.0
2007-03-26 14:30:00,38.15,38.15,38.13,38.15,6400.0,37.2666,37.2666,37.2471,37.2666,6400.0
2007-03-26 14:40:00,38.14,38.2,38.14,38.19,9400.0,37.2569,37.3155,37.2569,37.3057,9400.0
2007-03-26 14:50:00,38.19,38.23,38.18,38.23,3700.0,37.3057,37.3448,37.2959,37.3448,3700.0
2007-03-26 15:00:00,38.24,38.24,38.17,38.17,5400.0,37.3546,37.3546,37.2862,37.2862,5400.0
2007-03-26 15:10:00,38.16,38.19,38.14,38.18,5400.0,37.2764,37.3057,37.2569,37.2959,5400.0
2007-03-26 15:20:00,38.18,38.2,38.17,38.19,7100.0,37.2959,37.3155,37.2862,37.3057,7100.0
2007-03-26 15:30:00,38.2,38.22,38.17,38.21,14800.0,37.3155,37.335,37.2862,37.3252,14800.0
2007-03-26 15:40:00,38.2,38.25,38.18,38.19,15900.0,37.3155,37.3643,37.2959,37.3057,15900.0
2007-03-26 15:50:00,38.21,38.25,38.19,38.24,20300.0,37.3252,37.3643,37.3057,37.3546,20300.0
2007-03-27 09:30:00,38.17,38.32,38.16,38.32,5400.0,37.2862,37.4327,37.2764,37.4327,5400.0
2007-03-27 09:40:00,38.28,38.37,38.17,38.37,19700.0,37.3936,37.4815,37.2862,37.4815,19700.0
2007-03-27 09:50:00,38.38,38.42,38.32,38.42,7600.0,37.4913,37.5304,37.4327,37.5304,7600.0
2007-03-27 10:00:00,38.39,38.46,38.33,38.38,10700.0,37.5011,37.5695,37.4425,37.4913,10700.0
2007-03-27 10:10:00,38.38,38.45,38.35,38.42,7700.0,37.4913,37.5597,37.462,37.5304,7700.0
2007-03-27 10:20:00,38.42,38.45,38.33,38.42,9600.0,37.5304,37.5597,37.4425,37.5304,9600.0
2007-03-27 10:30:00,38.42,38.48,38.4,38.48,11700.0,37.5304,37.589,37.5108,37.589,11700.0
2007-03-27 10:40:00,38.46,38.49,38.45,38.47,31400.0,37.5695,37.5988,37.5597,37.5792,31400.0
2007-03-27 10:50:00,38.47,38.49,38.44,38.46,6200.0,37.5792,37.5988,37.5499,37.5695,6200.0
2007-03-27 11:00:00,38.43,38.55,38.42,38.44,11600.0,37.5402,37.6574,37.5304,37.5499,11600.0
2007-03-27 11:10:00,38.43,38.46,38.42,38.45,1900.0,37.5402,37.5695,37.5304,37.5597,1900.0
2007-03-27 11:20:00,38.43,38.48,38.41,38.46,10600.0,37.5402,37.589,37.5206,37.5695,10600.0
2007-03-27 11:30:00,38.47,38.47,38.44,38.44,3500.0,37.5792,37.5792,37.5499,37.5499,3500.0
2007-03-27 11:40:00,38.44,38.49,38.44,38.49,3200.0,37.5499,37.5988,37.5499,37.5988,3200.0
2007-03-27 11:50:00,38.48,38.49,38.47,38.48,1700.0,37.589,37.5988,37.5792,37.589,1700.0
2007-03-27 12:00:00,38.47,38.5,38.47,38.5,3800.0,37.5792,37.6085,37.5792,37.6085,3800.0
2007-03-27 12:10:00,38.49,38.5,38.49,38.49,1700.0,37.5988,37.6085,37.5988,37.5988,1700.0
2007-03-27 12:20:00,38.49,38.52,38.48,38.52,1600.0,37.5988,37.6281,37.589,37.6281,1600.0
2007-03-27 12:30:00,38.52,38.53,38.51,38.53,2400.0,37.6281,37.6378,37.6183,37.6378,2400.0
2007-03-27 12:40:00,38.52,38.52,38.47,38.5,3000.0,37.6281,37.6281,37.5792,37.6085,3000.0
2007-03-27 12:50:00,38.5,38.5,38.49,38.5,700.0,37.6085,37.6085,37.5988,37.6085,700.0
2007-03-27 13:00:00,38.49,38.51,38.48,38.5,2600.0,37.5988,37.6183,37.589,37.6085,2600.0
2007-03-27 13:10:00,38.51,38.51,38.49,38.49,2000.0,37.6183,37.6183,37.5988,37.5988,2000.0
2007-03-27 13:20:00,38.5,38.5,38.48,38.49,3300.0,37.6085,37.6085,37.589,37.5988,3300.0
2007-03-27 13:30:00,38.49,38.52,38.49,38.5,4000.0,37.5988,37.6281,37.5988,37.6085,4000.0
2007-03-27 13:40:00,38.49,38.53,38.49,38.52,4800.0,37.5988,37.6378,37.5988,37.6281,4800.0
2007-03-27 13:50:00,38.52,38.52,38.48,38.5,2800.0,37.6281,37.6281,37.589,37.6085,2800.0
2007-03-27 14:00:00,38.49,38.49,38.45,38.46,5400.0,37.5988,37.5988,37.5597,37.5695,5400.0
2007-03-27 14:10:00,38.45,38.47,38.41,38.44,6200.0,37.5597,37.5792,37.5206,37.5499,6200.0
2007-03-27 14:20:00,38.46,38.49,38.44,38.46,5200.0,37.5695,37.5988,37.5499,37.5695,5200.0
2007-03-27 14:30:00,38.48,38.51,38.46,38.5,6200.0,37.589,37.6183,37.5695,37.6085,6200.0
2007-03-27 14:40:00,38.47,38.53,38.47,38.5,5500.0,37.5792,37.6378,37.5792,37.6085,5500.0
2007-03-27 14:50:00,38.5,38.55,38.49,38.55,6700.0,37.6085,37.6574,37.5988,37.6574,6700.0
2007-03-27 15:00:00,38.53,38.56,38.49,38.54,6200.0,37.6378,37.6671,37.5988,37.6476,6200.0
2007-03-27 15:10:00,38.54,38.54,38.52,38.53,30000.0,37.6476,37.6476,37.6281,37.6378,30000.0
2007-03-27 15:20:00,38.53,38.57,38.52,38.57,11800.0,37.6378,37.6769,37.6281,37.6769,11800.0
2007-03-27 15:30:00,38.57,38.6,38.55,38.57,18000.0,37.6769,37.7062,37.6574,37.6769,18000.0
2007-03-27 15:40:00,38.56,38.61,38.53,38.58,14400.0,37.6671,37.716,37.6378,37.6867,14400.0
2007-03-27 15:50:00,38.58,38.58,38.49,38.55,22900.0,37.6867,37.6867,37.5988,37.6574,22900.0
2007-03-28 09:30:00,38.45,38.5,38.41,38.43,4800.0,37.5597,37.6085,37.5206,37.5402,4800.0
2007-03-28 09:40:00,38.44,38.45,38.38,38.43,3400.0,37.5499,37.5597,37.4913,37.5402,3400.0
2007-03-28 09:50:00,38.4,38.41,38.33,38.34,3900.0,37.5108,37.5206,37.4425,37.4522,3900.0
2007-03-28 10:00:00,38.34,38.37,38.29,38.32,7400.0,37.4522,37.4815,37.4034,37.4327,7400.0
2007-03-28 10:10:00,38.32,38.32,38.3,38.32,2800.0,37.4327,37.4327,37.4132,37.4327,2800.0
2007-03-28 10:20:00,38.31,38.33,38.28,38.28,2000.0,37.4229,37.4425,37.3936,37.3936,2000.0
2007-03-28 10:30:00,38.27,38.3,38.16,38.18,5900.0,37.3839,37.4132,37.2764,37.2959,5900.0
2007-03-28 10:40:00,38.16,38.16,38.06,38.09,4400.0,37.2764,37.2764,37.1787,37.208,4400.0
2007-03-28 10:50:00,38.11,38.32,38.09,38.32,9700.0,37.2276,37.4327,37.208,37.4327,9700.0
2007-03-28 11:00:00,38.29,38.37,38.25,38.36,3700.0,37.4034,37.4815,37.3643,37.4718,3700.0
2007-03-28 11:10:00,38.37,38.37,38.34,38.37,2700.0,37.4815,37.4815,37.4522,37.4815,2700.0
2007-03-28 11:20:00,38.36,38.36,38.24,38.24,3200.0,37.4718,37.4718,37.3546,37.3546,3200.0
2007-03-28 11:30:00,38.26,38.27,38.23,38.23,1600.0,37.3741,37.3839,37.3448,37.3448,1600.0
2007-03-28 11:40:00,38.25,38.29,38.23,38.26,2700.0,37.3643,37.4034,37.3448,37.3741,2700.0
2007-03-28 11:50:00,38.24,38.24,38.21,38.24,700.0,37.3546,37.3546,37.3252,37.3546,700.0
2007-03-28 12:00:00,38.22,38.34,38.22,38.34,3600.0,37.335,37.4522,37.335,37.4522,3600.0
2007-03-28 12:10:00,38.33,38.38,38.28,38.38,2600.0,37.4425,37.4913,37.3936,37.4913,2600.0
2007-03-28 12:20:00,38.39,38.44,38.38,38.39,5500.0,37.5011,37.5499,37.4913,37.5011,5500.0
2007-03-28 12:30:00,38.38,38.42,38.38,38.42,10700.0,37.4913,37.5304,37.4913,37.5304,10700.0
2007-03-28 12:40:00,38.41,38.43,38.39,38.41,2600.0,37.5206,37.5402,37.5011,37.5206,2600.0
2007-03-28 12:50:00,38.4,38.41,38.39,38.41,4200.0,37.5108,37.5206,37.5011,37.5206,4200.0
2007-03-28 13:00:00,38.39,38.39,38.37,38.38,3100.0,37.5011,37.5011,37.4815,37.4913,3100.0
2007-03-28 13:10:00,38.37,38.37,38.35,38.36,1600.0,37.4815,37.4815,37.462,37.4718,1600.0
2007-03-28 13:20:00,38.36,38.38,38.36,38.38,1500.0,37.4718,37.4913,37.4718,37.4913,1500.0
2007-03-28 13:30:00,38.36,38.38,38.35,38.35,1200.0,37.4718,37.4913,37.462,37.462,1200.0
2007-03-28 13:40:00,38.35,38.36,38.34,38.34,2000.0,37.462,37.4718,37.4522,37.4522,2000.0
2007-03-28 13:50:00,38.34,38.35,38.29,38.32,5900.0,37.4522,37.462,37.4034,37.4327,5900.0
2007-03-28 14:00:00,38.34,38.37,38.33,38.35,9200.0,37.4522,37.4815,37.4425,37.462,9200.0
2007-03-28 14:10:00,38.35,38.36,38.33,38.36,13400.0,37.462,37.4718,37.4425,37.4718,13400.0
2007-03-28 14:20:00,38.36,38.39,38.35,38.38,4600.0,37.4718,37.5011,37.462,37.4913,4600.0
2007-03-28 14:30:00,38.36,38.39,38.28,38.28,9000.0,37.4718,37.5011,37.3936,37.3936,9000.0
2007-03-28 14:40:00,38.29,38.3,38.27,38.28,4400.0,37.4034,37.4132,37.3839,37.3936,4400.0
2007-03-28 14:50:00,38.27,38.35,38.27,38.34,5300.0,37.3839,37.462,37.3839,37.4522,5300.0
2007-03-28 15:00:00,38.34,38.36,38.33,38.35,4700.0,37.4522,37.4718,37.4425,37.462,4700.0
2007-03-28 15:10:00,38.35,38.39,38.35,38.36,8200.0,37.462,37.5011,37.462,37.4718,8200.0
2007-03-28 15:20:00,38.36,38.44,38.36,38.43,12500.0,37.4718,37.5499,37.4718,37.5402,12500.0
2007-03-28 15:30:00,38.41,38.42,38.37,38.42,14200.0,37.5206,37.5304,37.4815,37.5304,14200.0
2007-03-28 15:40:00,38.42,38.44,38.36,38.42,9800.0,37.5304,37.5499,37.4718,37.5304,9800.0
2007-03-28 15:50:00,38.4,38.45,38.37,38.45,70900.0,37.5108,37.5597,37.4815,37.5597,70900.0
2007-03-29 09:30:00,38.59,38.59,38.45,38.51,8200.0,37.6964,37.6964,37.5597,37.6183,8200.0
2007-03-29 09:40:00,38.51,38.54,38.49,38.52,8900.0,37.6183,37.6476,37.5988,37.6281,8900.0
2007-03-29 09:50:00,38.5,38.55,38.5,38.55,3700.0,37.6085,37.6574,37.6085,37.6574,3700.0
2007-03-29 10:00:00,38.54,38.56,38.5,38.51,10200.0,37.6476,37.6671,37.6085,37.6183,10200.0
2007-03-29 10:10:00,38.5,38.61,38.5,38.6,7100.0,37.6085,37.716,37.6085,37.7062,7100.0
2007-03-29 10:20:00,38.61,38.65,38.59,38.61,6700.0,37.716,37.7551,37.6964,37.716,6700.0
2007-03-29 10:30:00,38.61,38.61,38.54,38.55,6000.0,37.716,37.716,37.6476,37.6574,6000.0
2007-03-29 10:40:00,38.56,38.56,38.49,38.49,10200.0,37.6671,37.6671,37.5988,37.5988,10200.0
2007-03-29 10:50:00,38.48,38.49,38.46,38.49,5800.0,37.589,37.5988,37.5695,37.5988,5800.0
2007-03-29 11:00:00,38.49,38.5,38.45,38.46,7300.0,37.5988,37.6085,37.5597,37.5695,7300.0
2007-03-29 11:10:00,38.44,38.48,38.44,38.48,5400.0,37.5499,37.589,37.5499,37.589,5400.0
2007-03-29 11:20:00,38.47,38.49,38.44,38.45,4000.0,37.5792,37.5988,37.5499,37.5597,4000.0
2007-03-29 11:30:00,38.45,38.45,38.4,38.4,6900.0,37.5597,37.5597,37.5108,37.5108,6900.0
2007-03-29 11:40:00,38.41,38.41,38.38,38.38,4100.0,37.5206,37.5206,37.4913,37.4913,4100.0
2007-03-29 11:50:00,38.38,38.38,38.33,38.35,3500.0,37.4913,37.4913,37.4425,37.462,3500.0
2007-03-29 12:00:00,38.33,38.35,38.3,38.35,2800.0,37.4425,37.462,37.4132,37.462,2800.0
2007-03-29 12:10:00,38.35,38.36,38.33,38.33,4400.0,37.462,37.4718,37.4425,37.4425,4400.0
2007-03-29 12:20:00,38.34,38.35,38.32,38.33,3100.0,37.4522,37.462,37.4327,37.4425,3100.0
2007-03-29 12:30:00,38.34,38.35,38.3,38.3,3500.0,37.4522,37.462,37.4132,37.4132,3500.0
2007-03-29 12:40:00,38.31,38.33,38.3,38.33,4100.0,37.4229,37.4425,37.4132,37.4425,4100.0
2007-03-29 12:50:00,38.32,38.36,38.32,38.35,4700.0,37.4327,37.4718,37.4327,37.462,4700.0
2007-03-29 13:00:00,38.35,38.42,38.34,38.39,8500.0,37.462,37.5304,37.4522,37.5011,8500.0
2007-03-29 13:10:00,38.4,38.42,38.38,38.39,6700.0,37.5108,37.5304,37.4913,37.5011,6700.0
2007-03-29 13:20:00,38.41,38.43,38.38,38.42,6500.0,37.5206,37.5402,37.4913,37.5304,6500.0
2007-03-29 13:30:00,38.42,38.43,38.34,38.4,9600.0,37.5304,37.5402,37.4522,37.5108,9600.0
2007-03-29 13:40:00,38.4,38.43,38.39,38.42,13200.0,37.5108,37.5402,37.5011,37.5304,13200.0
2007-03-29 13:50:00,38.4,38.42,38.37,38.4,13800.0,37.5108,37.5304,37.4815,37.5108,13800.0
2007-03-29 14:00:00,38.4,38.41,38.32,38.4,27500.0,37.5108,37.5206,37.4327,37.5108,27500.0
2007-03-29 14:10:00,38.39,38.42,38.37,38.42,11200.0,37.5011,37.5304,37.4815,37.5304,11200.0
2007-03-29 14:20:00,38.4,38.42,38.39,38.41,5200.0,37.5108,37.5304,37.5011,37.5206,5200.0
2007-03-29 14:30:00,38.4,38.43,38.38,38.43,7300.0,37.5108,37.5402,37.4913,37.5402,7300.0
2007-03-29 14:40:00,38.43,38.47,38.42,38.45,13600.0,37.5402,37.5792,37.5304,37.5597,13600.0
2007-03-29 14:50:00,38.45,38.48,38.41,38.43,8600.0,37.5597,37.589,37.5206,37.5402,8600.0
2007-03-29 15:00:00,38.43,38.48,38.4,38.41,11300.0,37.5402,37.589,37.5108,37.5206,11300.0
2007-03-29 15:10:00,38.4,38.48,38.4,38.42,8400.0,37.5108,37.589,37.5108,37.5304,8400.0
2007-03-29 15:20:00,38.42,38.46,38.41,38.45,10200.0,37.5304,37.5695,37.5206,37.5597,10200.0
2007-03-29 15:30:00,38.46,38.5,38.41,38.45,10800.0,37.5695,37.6085,37.5206,37.5597,10800.0
2007-03-29 15:40:00,38.45,38.5,38.45,38.49,16000.0,37.5597,37.6085,37.5597,37.5988,16000.0
2007-03-29 15:50:00,38.5,38.53,38.45,38.45,22300.0,37.6085,37.6378,37.5597,37.5597,22300.0
2007-03-30 09:30:00,38.44,38.57,38.44,38.55,8700.0,37.5499,37.6769,37.5499,37.6574,8700.0
2007-03-30 09:40:00,38.6,38.74,38.54,38.73,6900.0,37.7062,37.843,37.6476,37.8332,6900.0
2007-03-30 09:50:00,38.7,38.7,38.6,38.6,6500.0,37.8039,37.8039,37.7062,37.7062,6500.0
2007-03-30 10:00:00,38.6,38.68,38.6,38.63,9300.0,37.7062,37.7844,37.7062,37.7355,9300.0
2007-03-30 10:10:00,38.65,38.72,38.65,38.7,10100.0,37.7551,37.8234,37.7551,37.8039,10100.0
2007-03-30 10:20:00,38.7,38.72,38.68,38.69,5200.0,37.8039,37.8234,37.7844,37.7941,5200.0
2007-03-30 10:30:00,38.67,38.69,38.63,38.67,9700.0,37.7746,37.7941,37.7355,37.7746,9700.0
2007-03-30 10:40:00,38.66,38.67,38.62,38.67,9300.0,37.7648,37.7746,37.7258,37.7746,9300.0
2007-03-30 10:50:00,38.67,38.7,38.66,38.69,7100.0,37.7746,37.8039,37.7648,37.7941,7100.0
2007-03-30 11:00:00,38.68,38.69,38.67,38.68,6900.0,37.7844,37.7941,37.7746,37.7844,6900.0
2007-03-30 11:10:00,38.67,38.69,38.66,38.69,7000.0,37.7746,37.7941,37.7648,37.7941,7000.0
2007-03-30 11:20:00,38.69,38.7,38.63,38.64,12300.0,37.7941,37.8039,37.7355,37.7453,12300.0
2007-03-30 11:30:00,38.64,38.66,38.64,38.66,3800.0,37.7453,37.7648,37.7453,37.7648,3800.0
2007-03-30 11:40:00,38.66,38.66,38.55,38.6,25700.0,37.7648,37.7648,37.6574,37.7062,25700.0
2007-03-30 11:50:00,38.59,38.64,38.55,38.59,12800.0,37.6964,37.7453,37.6574,37.6964,12800.0
2007-03-30 12:00:00,38.59,38.63,38.56,38.62,8600.0,37.6964,37.7355,37.6671,37.7258,8600.0
2007-03-30 12:10:00,38.6,38.65,38.56,38.62,11600.0,37.7062,37.7551,37.6671,37.7258,11600.0
2007-03-30 12:20:00,38.61,38.62,38.58,38.6,4400.0,37.716,37.7258,37.6867,37.7062,4400.0
2007-03-30 12:30:00,38.61,38.63,38.59,38.6,5400.0,37.716,37.7355,37.6964,37.7062,5400.0
2007-03-30 12:40:00,38.6,38.61,38.57,38.6,3800.0,37.7062,37.716,37.6769,37.7062,3800.0
2007-03-30 12:50:00,38.59,38.6,38.58,38.6,4100.0,37.6964,37.7062,37.6867,37.7062,4100.0
2007-03-30 13:00:00,38.59,38.66,38.56,38.63,7900.0,37.6964,37.7648,37.6671,37.7355,7900.0
2007-03-30 13:10:00,38.62,38.64,38.62,38.64,4200.0,37.7258,37.7453,37.7258,37.7453,4200.0
2007-03-30 13:20:00,38.64,38.64,38.56,38.6,9800.0,37.7453,37.7453,37.6671,37.7062,9800.0
2007-03-30 13:30:00,38.61,38.65,38.61,38.62,9300.0,37.716,37.7551,37.716,37.7258,9300.0
2007-03-30 13:40:00,38.62,38.65,38.59,38.59,7100.0,37.7258,37.7551,37.6964,37.6964,7100.0
2007-03-30 13:50:00,38.59,38.62,38.59,38.61,6600.0,37.6964,37.7258,37.6964,37.716,6600.0
2007-03-30 14:00:00,38.6,38.62,38.6,38.61,8000.0,37.7062,37.7258,37.7062,37.716,8000.0
2007-03-30 14:10:00,38.61,38.62,38.6,38.61,8700.0,37.716,37.7258,37.7062,37.716,8700.0
2007-03-30 14:20:00,38.6,38.64,38.6,38.64,6900.0,37.7062,37.7453,37.7062,37.7453,6900.0
2007-03-30 14:30:00,38.64,38.7,38.6,38.62,13500.0,37.7453,37.8039,37.7062,37.7258,13500.0
2007-03-30 14:40:00,38.62,38.64,38.58,38.58,14100.0,37.7258,37.7453,37.6867,37.6867,14100.0
2007-03-30 14:50:00,38.59,38.59,38.5,38.52,9800.0,37.6964,37.6964,37.6085,37.6281,9800.0
2007-03-30 15:00:00,38.53,38.54,38.44,38.45,14400.0,37.6378,37.6476,37.5499,37.5597,14400.0
2007-03-30 15:10:00,38.44,38.49,38.44,38.48,5900.0,37.5499,37.5988,37.5499,37.589,5900.0
2007-03-30 15:20:00,38.48,38.52,38.48,38.52,14100.0,37.589,37.6281,37.589,37.6281,14100.0
2007-03-30 15:30:00,38.51,38.59,38.5,38.57,28100.0,37.6183,37.6964,37.6085,37.6769,28100.0
2007-03-30 15:40:00,38.57,38.64,38.57,38.63,11600.0,37.6769,37.7453,37.6769,37.7355,11600.0
2007-03-30 15:50:00,38.62,38.68,38.61,38.67,26900.0,37.7258,37.7844,37.716,37.7746,26900.0
2007-04-02 09:30:00,38.78,38.96,38.71,38.77,7700.0,37.882,38.0579,37.8137,37.8723,7700.0
2007-04-02 09:40:00,38.78,38.83,38.77,38.78,3200.0,37.882,37.9309,37.8723,37.882,3200.0
2007-04-02 09:50:00,38.79,38.83,38.75,38.8,17700.0,37.8918,37.9309,37.8527,37.9016,17700.0
2007-04-02 10:00:00,38.8,38.85,38.75,38.83,15800.0,37.9016,37.9504,37.8527,37.9309,15800.0
2007-04-02 10:10:00,38.83,38.83,38.79,38.82,5100.0,37.9309,37.9309,37.8918,37.9211,5100.0
2007-04-02 10:20:00,38.8,38.82,38.77,38.82,5800.0,37.9016,37.9211,37.8723,37.9211,5800.0
2007-04-02 10:30:00,38.84,38.86,38.78,38.78,3500.0,37.9407,37.9602,37.882,37.882,3500.0
2007-04-02 10:40:00,38.78,38.81,38.77,38.78,6300.0,37.882,37.9114,37.8723,37.882,6300.0
2007-04-02 10:50:00,38.8,38.86,38.78,38.85,6400.0,37.9016,37.9602,37.882,37.9504,6400.0
2007-04-02 11:00:00,38.84,38.84,38.75,38.75,9500.0,37.9407,37.9407,37.8527,37.8527,9500.0
2007-04-02 11:10:00,38.75,38.75,38.7,38.74,3100.0,37.8527,37.8527,37.8039,37.843,3100.0
2007-04-02 11:20:00,38.71,38.74,38.69,38.69,5200.0,37.8137,37.843,37.7941,37.7941,5200.0
2007-04-02 11:30:00,38.71,38.75,38.71,38.71,5500.0,37.8137,37.8527,37.8137,37.8137,5500.0
2007-04-02 11:40:00,38.71,38.71,38.68,38.68,5900.0,37.8137,37.8137,37.7844,37.7844,5900.0
2007-04-02 11:50:00,38.68,38.7,38.67,38.69,5100.0,37.7844,37.8039,37.7746,37.7941,5100.0
2007-04-02 12:00:00,38.69,38.71,38.68,38.68,2600.0,37.7941,37.8137,37.7844,37.7844,2600.0
2007-04-02 12:10:00,38.7,38.71,38.68,38.7,3100.0,37.8039,37.8137,37.7844,37.8039,3100.0
2007-04-02 12:20:00,38.68,38.7,38.68,38.7,900.0,37.7844,37.8039,37.7844,37.8039,900.0
2007-04-02 12:30:00,38.7,38.7,38.68,38.68,1700.0,37.8039,37.8039,37.7844,37.7844,1700.0
2007-04-02 12:40:00,38.69,38.69,38.66,38.66,1900.0,37.7941,37.7941,37.7648,37.7648,1900.0
2007-04-02 12:50:00,38.67,38.69,38.61,38.61,6000.0,37.7746,37.7941,37.716,37.716,6000.0
2007-04-02 13:00:00,38.61,38.67,38.61,38.62,7100.0,37.716,37.7746,37.716,37.7258,7100.0
2007-04-02 13:10:00,38.62,38.67,38.59,38.65,9300.0,37.7258,37.7746,37.6964,37.7551,9300.0
2007-04-02 13:20:00,38.66,38.69,38.65,38.69,3900.0,37.7648,37.7941,37.7551,37.7941,3900.0
2007-04-02 13:30:00,38.68,38.68,38.65,38.68,4600.0,37.7844,37.7844,37.7551,37.7844,4600.0
2007-04-02 13:40:00,38.66,38.69,38.65,38.69,5500.0,37.7648,37.7941,37.7551,37.7941,5500.0
2007-04-02 13:50:00,38.67,38.7,38.66,38.67,5700.0,37.7746,37.8039,37.7648,37.7746,5700.0
2007-04-02 14:00:00,38.66,38.66,38.62,38.62,13400.0,37.7648,37.7648,37.7258,37.7258,13400.0
2007-04-02 14:10:00,38.62,38.64,38.58,38.58,10000.0,37.7258,37.7453,37.6867,37.6867,10000.0
2007-04-02 14:20:00,38.59,38.6,38.55,38.55,5000.0,37.6964,37.7062,37.6574,37.6574,5000.0
2007-04-02 14:30:00,38.56,38.62,38.56,38.62,22100.0,37.6671,37.7258,37.6671,37.7258,22100.0
2007-04-02 14:40:00,38.62,38.62,38.59,38.62,8500.0,37.7258,37.7258,37.6964,37.7258,8500.0
2007-04-02 14:50:00,38.62,38.64,38.62,38.64,4900.0,37.7258,37.7453,37.7258,37.7453,4900.0
2007-04-02 15:00:00,38.63,38.69,38.62,38.69,14100.0,37.7355,37.7941,37.7258,37.7941,14100.0
2007-04-02 15:10:00,38.69,38.7,38.68,38.68,8600.0,37.7941,37.8039,37.7844,37.7844,8600.0
2007-04-02 15:20:00,38.7,38.71,38.68,38.69,10200.0,37.8039,37.8137,37.7844,37.7941,10200.0
2007-04-02 15:30:00,38.69,38.7,38.61,38.63,8800.0,37.7941,37.8039,37.716,37.7355,8800.0
2007-04-02 15:40:00,38.64,38.7,38.63,38.65,14200.0,37.7453,37.8039,37.7355,37.7551,14200.0
2007-04-02 15:50:00,38.65,38.75,38.64,38.72,60400.0,37.7551,37.8527,37.7453,37.8234,60400.0
2007-04-03 09:30:00,38.83,38.97,38.83,38.87,6500.0,37.9309,38.0676,37.9309,37.97,6500.0
2007-04-03 09:40:00,38.9,38.92,38.87,38.9,2000.0,37.9993,38.0188,37.97,37.9993,2000.0
2007-04-03 09:50:00,38.88,38.89,38.8,38.8,5500.0,37.9797,37.9895,37.9016,37.9016,5500.0
2007-04-03 10:00:00,38.82,38.96,38.82,38.86,9400.0,37.9211,38.0579,37.9211,37.9602,9400.0
2007-04-03 10:10:00,38.87,38.89,38.86,38.87,1400.0,37.97,37.9895,37.9602,37.97,1400.0
2007-04-03 10:20:00,38.84,38.85,38.76,38.79,3000.0,37.9407,37.9504,37.8625,37.8918,3000.0
2007-04-03 10:30:00,38.79,38.8,38.78,38.8,2100.0,37.8918,37.9016,37.882,37.9016,2100.0
2007-04-03 10:40:00,38.81,38.88,38.81,38.88,5700.0,37.9114,37.9797,37.9114,37.9797,5700.0
2007-04-03 10:50:00,38.88,38.88,38.83,38.83,4600.0,37.9797,37.9797,37.9309,37.9309,4600.0
2007-04-03 11:00:00,38.83,38.86,38.82,38.85,2900.0,37.9309,37.9602,37.9211,37.9504,2900.0
2007-04-03 11:10:00,38.85,38.85,38.76,38.79,7100.0,37.9504,37.9504,37.8625,37.8918,7100.0
2007-04-03 11:20:00,38.78,38.78,38.75,38.76,2700.0,37.882,37.882,37.8527,37.8625,2700.0
2007-04-03 11:30:00,38.76,38.8,38.76,38.79,1900.0,37.8625,37.9016,37.8625,37.8918,1900.0
2007-04-03 11:40:00,38.78,38.79,38.77,38.79,2300.0,37.882,37.8918,37.8723,37.8918,2300.0
2007-04-03 11:50:00,38.79,38.83,38.76,38.8,2900.0,37.8918,37.9309,37.8625,37.9016,2900.0
2007-04-03 12:00:00,38.78,38.79,38.77,38.79,1400.0,37.882,37.8918,37.8723,37.8918,1400.0
2007-04-03 12:10:00,38.76,38.79,38.75,38.79,1200.0,37.8625,37.8918,37.8527,37.8918,1200.0
2007-04-03 12:20:00,38.77,38.78,38.75,38.75,1700.0,37.8723,37.882,37.8527,37.8527,1700.0
2007-04-03 12:30:00,38.76,38.78,38.75,38.78,800.0,37.8625,37.882,37.8527,37.882,800.0
2007-04-03 12:40:00,38.78,38.79,38.76,38.79,4100.0,37.882,37.8918,37.8625,37.8918,4100.0
2007-04-03 12:50:00,38.79,38.79,38.77,38.79,2200.0,37.8918,37.8918,37.8723,37.8918,2200.0
2007-04-03 13:00:00,38.79,38.8,38.78,38.8,15700.0,37.8918,37.9016,37.882,37.9016,15700.0
2007-04-03 13:10:00,38.79,38.79,38.77,38.77,2500.0,37.8918,37.8918,37.8723,37.8723,2500.0
2007-04-03 13:20:00,38.79,38.8,38.76,38.77,1900.0,37.8918,37.9016,37.8625,37.8723,1900.0
2007-04-03 13:30:00,38.78,38.79,38.78,38.79,2700.0,37.882,37.8918,37.882,37.8918,2700.0
2007-04-03 13:40:00,38.78,38.82,38.77,38.8,5700.0,37.882,37.9211,37.8723,37.9016,5700.0
2007-04-03 13:50:00,38.8,38.82,38.78,38.78,5900.0,37.9016,37.9211,37.882,37.882,5900.0
2007-04-03 14:00:00,38.79,38.88,38.78,38.88,18500.0,37.8918,37.9797,37.882,37.9797,18500.0
2007-04-03 14:10:00,38.88,38.9,38.86,38.87,13300.0,37.9797,37.9993,37.9602,37.97,13300.0
2007-04-03 14:20:00,38.87,38.9,38.82,38.85,11500.0,37.97,37.9993,37.9211,37.9504,11500.0
2007-04-03 14:30:00,38.84,38.86,38.79,38.8,10600.0,37.9407,37.9602,37.8918,37.9016,10600.0
2007-04-03 14:40:00,38.8,38.8,38.77,38.79,4400.0,37.9016,37.9016,37.8723,37.8918,4400.0
2007-04-03 14:50:00,38.79,38.81,38.78,38.81,4300.0,37.8918,37.9114,37.882,37.9114,4300.0
2007-04-03 15:00:00,38.78,38.8,38.77,38.78,7000.0,37.882,37.9016,37.8723,37.882,7000.0
2007-04-03 15:10:00,38.78,38.8,38.73,38.73,7200.0,37.882,37.9016,37.8332,37.8332,7200.0
2007-04-03 15:20:00,38.72,38.77,38.68,38.68,15100.0,37.8234,37.8723,37.7844,37.7844,15100.0
2007-04-03 15:30:00,38.7,38.71,38.62,38.62,21200.0,37.8039,37.8137,37.7258,37.7258,21200.0
2007-04-03 15:40:00,38.64,38.66,38.62,38.64,12300.0,37.7453,37.7648,37.7258,37.7453,12300.0
2007-04-03 15:50:00,38.63,38.7,38.62,38.68,26100.0,37.7355,37.8039,37.7258,37.7844,26100.0
2007-04-04 09:30:00,38.71,38.71,38.56,38.65,3700.0,37.8137,37.8137,37.6671,37.7551,3700.0
2007-04-04 09:40:00,38.68,38.7,38.66,38.7,26400.0,37.7844,37.8039,37.7648,37.8039,26400.0
2007-04-04 09:50:00,38.7,38.77,38.7,38.76,30000.0,37.8039,37.8723,37.8039,37.8625,30000.0
2007-04-04 10:00:00,38.74,38.84,38.69,38.81,14000.0,37.843,37.9407,37.7941,37.9114,14000.0
2007-04-04 10:10:00,38.82,38.86,38.82,38.82,5900.0,37.9211,37.9602,37.9211,37.9211,5900.0
2007-04-04 10:20:00,38.81,38.89,38.81,38.84,4800.0,37.9114,37.9895,37.9114,37.9407,4800.0
2007-04-04 10:30:00,38.85,38.85,38.79,38.79,28400.0,37.9504,37.9504,37.8918,37.8918,28400.0
2007-04-04 10:40:00,38.8,38.86,38.77,38.79,11900.0,37.9016,37.9602,37.8723,37.8918,11900.0
2007-04-04 10:50:00,38.79,38.84,38.79,38.84,2200.0,37.8918,37.9407,37.8918,37.9407,2200.0
2007-04-04 11:00:00,38.84,38.89,38.84,38.89,3000.0,37.9407,37.9895,37.9407,37.9895,3000.0
2007-04-04 11:10:00,38.89,38.92,38.89,38.92,2700.0,37.9895,38.0188,37.9895,38.0188,2700.0
2007-04-04 11:20:00,38.93,38.94,38.93,38.94,3100.0,38.0286,38.0383,38.0286,38.0383,3100.0
2007-04-04 11:30:00,38.94,38.94,38.89,38.92,4600.0,38.0383,38.0383,37.9895,38.0188,4600.0
2007-04-04 11:40:00,38.92,38.94,38.92,38.94,6500.0,38.0188,38.0383,38.0188,38.0383,6500.0
2007-04-04 11:50:00,38.94,38.94,38.93,38.94,9100.0,38.0383,38.0383,38.0286,38.0383,9100.0
2007-04-04 12:00:00,38.94,38.99,38.94,38.99,14800.0,38.0383,38.0872,38.0383,38.0872,14800.0
2007-04-04 12:10:00,38.99,39.0,38.98,39.0,3600.0,38.0872,38.097,38.0774,38.097,3600.0
2007-04-04 12:20:00,39.0,39.0,38.97,38.98,3400.0,38.097,38.097,38.0676,38.0774,3400.0
2007-04-04 12:30:00,38.97,39.0,38.96,38.96,2800.0,38.0676,38.097,38.0579,38.0579,2800.0
2007-04-04 12:40:00,38.97,39.0,38.97,39.0,6000.0,38.0676,38.097,38.0676,38.097,6000.0
2007-04-04 12:50:00,38.99,39.0,38.94,39.0,9100.0,38.0872,38.097,38.0383,38.097,9100.0
2007-04-04 13:00:00,38.99,38.99,38.96,38.98,2900.0,38.0872,38.0872,38.0579,38.0774,2900.0
2007-04-04 13:10:00,38.99,39.03,38.99,39.03,5800.0,38.0872,38.1263,38.0872,38.1263,5800.0
2007-04-04 13:20:00,39.04,39.07,39.04,39.06,3400.0,38.136,38.1653,38.136,38.1556,3400.0
2007-04-04 13:30:00,39.05,39.06,39.05,39.06,4800.0,38.1458,38.1556,38.1458,38.1556,4800.0
2007-04-04 13:40:00,39.05,39.06,39.05,39.06,8800.0,38.1458,38.1556,38.1458,38.1556,8800.0
2007-04-04 13:50:00,39.05,39.1,39.05,39.08,10300.0,38.1458,38.1946,38.1458,38.1751,10300.0
2007-04-04 14:00:00,39.06,39.06,39.02,39.05,5700.0,38.1556,38.1556,38.1165,38.1458,5700.0
2007-04-04 14:10:00,39.06,39.08,39.0,39.08,10200.0,38.1556,38.1751,38.097,38.1751,10200.0
2007-04-04 14:20:00,39.09,39.09,39.08,39.08,8900.0,38.1849,38.1849,38.1751,38.1751,8900.0
2007-04-04 14:30:00,39.09,39.11,39.08,39.08,8900.0,38.1849,38.2044,38.1751,38.1751,8900.0
2007-04-04 14:40:00,39.09,39.11,39.08,39.11,6200.0,38.1849,38.2044,38.1751,38.2044,6200.0
2007-04-04 14:50:00,39.11,39.11,39.1,39.1,12100.0,38.2044,38.2044,38.1946,38.1946,12100.0
2007-04-04 15:00:00,39.1,39.14,39.09,39.13,11100.0,38.1946,38.2337,38.1849,38.2239,11100.0
2007-04-04 15:10:00,39.14,39.17,39.13,39.16,18300.0,38.2337,38.263,38.2239,38.2532,18300.0
2007-04-04 15:20:00,39.17,39.23,39.17,39.23,38500.0,38.263,38.3216,38.263,38.3216,38500.0
2007-04-04 15:30:00,39.23,39.25,39.22,39.24,32300.0,38.3216,38.3412,38.3119,38.3314,32300.0
2007-04-04 15:40:00,39.24,39.25,39.23,39.24,19700.0,38.3314,38.3412,38.3216,38.3314,19700.0
2007-04-04 15:50:00,39.24,39.28,39.24,39.28,33600.0,38.3314,38.3705,38.3314,38.3705,33600.0
2007-04-05 09:30:00,39.3,39.3,39.2,39.2,1900.0,38.39,38.39,38.2923,38.2923,1900.0
2007-04-05 09:40:00,39.2,39.2,39.06,39.15,4400.0,38.2923,38.2923,38.1556,38.2435,4400.0
2007-04-05 09:50:00,39.15,39.2,39.13,39.16,1500.0,38.2435,38.2923,38.2239,38.2532,1500.0
2007-04-05 10:00:00,39.14,39.16,39.11,39.16,2100.0,38.2337,38.2532,38.2044,38.2532,2100.0
2007-04-05 10:10:00,39.17,39.17,39.16,39.17,800.0,38.263,38.263,38.2532,38.263,800.0
2007-04-05 10:20:00,39.17,39.17,39.08,39.08,9200.0,38.263,38.263,38.1751,38.1751,9200.0
2007-04-05 10:30:00,39.09,39.12,39.08,39.1,2900.0,38.1849,38.2142,38.1751,38.1946,2900.0
2007-04-05 10:40:00,39.09,39.1,39.08,39.09,3100.0,38.1849,38.1946,38.1751,38.1849,3100.0
2007-04-05 10:50:00,39.1,39.1,39.04,39.09,7600.0,38.1946,38.1946,38.136,38.1849,7600.0
2007-04-05 11:00:00,39.1,39.1,39.07,39.1,2300.0,38.1946,38.1946,38.1653,38.1946,2300.0
2007-04-05 11:10:00,39.08,39.08,39.04,39.06,2500.0,38.1751,38.1751,38.136,38.1556,2500.0
2007-04-05 11:20:00,39.07,39.07,39.04,39.06,3800.0,38.1653,38.1653,38.136,38.1556,3800.0
2007-04-05 11:30:00,39.06,39.09,39.03,39.05,9500.0,38.1556,38.1849,38.1263,38.1458,9500.0
2007-04-05 11:40:00,39.04,39.04,39.0,39.0,7900.0,38.136,38.136,38.097,38.097,7900.0
2007-04-05 11:50:00,39.0,39.02,39.0,39.01,5200.0,38.097,38.1165,38.097,38.1067,5200.0
2007-04-05 12:00:00,39.01,39.1,39.01,39.1,9600.0,38.1067,38.1946,38.1067,38.1946,9600.0
2007-04-05 12:10:00,39.1,39.12,39.07,39.11,7100.0,38.1946,38.2142,38.1653,38.2044,7100.0
2007-04-05 12:20:00,39.11,39.12,39.0,39.11,13600.0,38.2044,38.2142,38.097,38.2044,13600.0
2007-04-05 12:30:00,39.11,39.11,39.08,39.1,3400.0,38.2044,38.2044,38.1751,38.1946,3400.0
2007-04-05 12:40:00,39.1,39.13,39.05,39.12,4200.0,38.1946,38.2239,38.1458,38.2142,4200.0
2007-04-05 12:50:00,39.11,39.12,39.08,39.11,2000.0,38.2044,38.2142,38.1751,38.2044,2000.0
2007-04-05 13:00:00,39.11,39.12,39.1,39.11,1600.0,38.2044,38.2142,38.1946,38.2044,1600.0
2007-04-05 13:10:00,39.1,39.1,39.07,39.07,1300.0,38.1946,38.1946,38.1653,38.1653,1300.0
2007-04-05 13:20:00,39.08,39.1,39.05,39.09,5500.0,38.1751,38.1946,38.1458,38.1849,5500.0
2007-04-05 13:30:00,39.09,39.1,39.08,39.08,2500.0,38.1849,38.1946,38.1751,38.1751,2500.0
2007-04-05 13:40:00,39.08,39.1,39.07,39.1,4900.0,38.1751,38.1946,38.1653,38.1946,4900.0
2007-04-05 13:50:00,39.1,39.12,39.1,39.12,300.0,38.1946,38.2142,38.1946,38.2142,300.0
2007-04-05 14:00:00,39.12,39.13,39.1,39.12,2900.0,38.2142,38.2239,38.1946,38.2142,2900.0
2007-04-05 14:10:00,39.13,39.13,39.1,39.1,800.0,38.2239,38.2239,38.1946,38.1946,800.0
2007-04-05 14:20:00,39.1,39.11,39.1,39.11,2300.0,38.1946,38.2044,38.1946,38.2044,2300.0
2007-04-05 14:30:00,39.11,39.14,39.11,39.14,3000.0,38.2044,38.2337,38.2044,38.2337,3000.0
2007-04-05 14:40:00,39.14,39.17,39.14,39.17,3700.0,38.2337,38.263,38.2337,38.263,3700.0
2007-04-05 14:50:00,39.17,39.19,39.16,39.18,3100.0,38.263,38.2826,38.2532,38.2728,3100.0
2007-04-05 15:00:00,39.19,39.21,39.18,39.19,4700.0,38.2826,38.3021,38.2728,38.2826,4700.0
2007-04-05 15:10:00,39.19,39.2,39.19,39.19,5000.0,38.2826,38.2923,38.2826,38.2826,5000.0
2007-04-05 15:20:00,39.19,39.2,39.18,39.19,8500.0,38.2826,38.2923,38.2728,38.2826,8500.0
2007-04-05 15:30:00,39.19,39.2,39.18,39.18,6300.0,38.2826,38.2923,38.2728,38.2728,6300.0
2007-04-05 15:40:00,39.18,39.21,39.18,39.2,17900.0,38.2728,38.3021,38.2728,38.2923,17900.0
2007-04-05 15:50:00,39.2,39.23,39.16,39.19,29200.0,38.2923,38.3216,38.2532,38.2826,29200.0
2007-04-09 09:30:00,39.17,39.2,38.88,38.97,8000.0,38.263,38.2923,37.9797,38.0676,8000.0
2007-04-09 09:40:00,38.97,38.97,38.9,38.9,3200.0,38.0676,38.0676,37.9993,37.9993,3200.0
2007-04-09 09:50:00,38.92,39.01,38.92,38.97,2000.0,38.0188,38.1067,38.0188,38.0676,2000.0
2007-04-09 10:00:00,38.97,38.98,38.9,38.9,5100.0,38.0676,38.0774,37.9993,37.9993,5100.0
2007-04-09 10:10:00,38.91,38.93,38.87,38.92,4400.0,38.009,38.0286,37.97,38.0188,4400.0
2007-04-09 10:20:00,38.92,38.93,38.9,38.92,4500.0,38.0188,38.0286,37.9993,38.0188,4500.0
2007-04-09 10:30:00,38.91,38.93,38.9,38.92,3000.0,38.009,38.0286,37.9993,38.0188,3000.0
2007-04-09 10:40:00,38.91,38.92,38.9,38.9,2500.0,38.009,38.0188,37.9993,37.9993,2500.0
2007-04-09 10:50:00,38.92,38.95,38.9,38.92,1500.0,38.0188,38.0481,37.9993,38.0188,1500.0
2007-04-09 11:00:00,38.93,38.95,38.93,38.93,2300.0,38.0286,38.0481,38.0286,38.0286,2300.0
2007-04-09 11:10:00,38.92,38.93,38.91,38.91,800.0,38.0188,38.0286,38.009,38.009,800.0
2007-04-09 11:20:00,38.9,38.92,38.9,38.92,1500.0,37.9993,38.0188,37.9993,38.0188,1500.0
2007-04-09 11:30:00,38.93,38.95,38.9,38.9,2800.0,38.0286,38.0481,37.9993,37.9993,2800.0
2007-04-09 11:40:00,38.9,38.92,38.89,38.9,1200.0,37.9993,38.0188,37.9895,37.9993,1200.0
2007-04-09 11:50:00,38.87,38.89,38.87,38.89,1800.0,37.97,37.9895,37.97,37.9895,1800.0
2007-04-09 12:00:00,38.89,38.9,38.87,38.87,5600.0,37.9895,37.9993,37.97,37.97,5600.0
2007-04-09 12:10:00,38.87,38.89,38.87,38.88,3300.0,37.97,37.9895,37.97,37.9797,3300.0
2007-04-09 12:20:00,38.87,38.88,38.87,38.87,600.0,37.97,37.9797,37.97,37.97,600.0
2007-04-09 12:30:00,38.87,38.98,38.87,38.98,2500.0,37.97,38.0774,37.97,38.0774,2500.0
2007-04-09 12:40:00,38.96,38.99,38.94,38.99,3200.0,38.0579,38.0872,38.0383,38.0872,3200.0
2007-04-09 12:50:00,39.0,39.03,39.0,39.0,1300.0,38.097,38.1263,38.097,38.097,1300.0
2007-04-09 13:00:00,38.99,39.02,38.99,38.99,1200.0,38.0872,38.1165,38.0872,38.0872,1200.0
2007-04-09 13:10:00,38.98,39.0,38.98,38.99,800.0,38.0774,38.097,38.0774,38.0872,800.0
2007-04-09 13:20:00,39.0,39.01,38.99,39.0,2400.0,38.097,38.1067,38.0872,38.097,2400.0
2007-04-09 13:30:00,38.98,39.01,38.98,39.0,3000.0,38.0774,38.1067,38.0774,38.097,3000.0
2007-04-09 13:40:00,39.02,39.03,39.01,39.02,1100.0,38.1165,38.1263,38.1067,38.1165,1100.0
2007-04-09 13:50:00,39.02,39.04,39.0,39.02,2500.0,38.1165,38.136,38.097,38.1165,2500.0
2007-04-09 14:00:00,39.0,39.0,38.95,39.0,4300.0,38.097,38.097,38.0481,38.097,4300.0
2007-04-09 14:10:00,38.98,39.01,38.98,39.0,2100.0,38.0774,38.1067,38.0774,38.097,2100.0
2007-04-09 14:20:00,38.98,39.02,38.98,39.02,4000.0,38.0774,38.1165,38.0774,38.1165,4000.0
2007-04-09 14:30:00,39.04,39.12,39.04,39.1,38700.0,38.136,38.2142,38.136,38.1946,38700.0
2007-04-09 14:40:00,39.11,39.14,39.08,39.11,8100.0,38.2044,38.2337,38.1751,38.2044,8100.0
2007-04-09 14:50:00,39.1,39.15,39.09,39.13,7100.0,38.1946,38.2435,38.1849,38.2239,7100.0
2007-04-09 15:00:00,39.13,39.18,39.12,39.18,8300.0,38.2239,38.2728,38.2142,38.2728,8300.0
2007-04-09 15:10:00,39.18,39.26,39.17,39.22,34900.0,38.2728,38.3509,38.263,38.3119,34900.0
2007-04-09 15:20:00,39.22,39.27,39.18,39.27,17400.0,38.3119,38.3607,38.2728,38.3607,17400.0
2007-04-09 15:30:00,39.28,39.3,39.22,39.29,13600.0,38.3705,38.39,38.3119,38.3802,13600.0
2007-04-09 15:40:00,39.29,39.33,39.23,39.31,21400.0,38.3802,38.4193,38.3216,38.3998,21400.0
2007-04-09 15:50:00,39.31,39.32,39.22,39.25,26600.0,38.3998,38.4095,38.3119,38.3412,26600.0
2007-04-10 09:30:00,39.25,39.41,39.2,39.4,3000.0,38.3412,38.4975,38.2923,38.4877,3000.0
2007-04-10 09:40:00,39.39,39.41,39.35,39.39,4200.0,38.4779,38.4975,38.4388,38.4779,4200.0
2007-04-10 09:50:00,39.4,39.45,39.38,39.41,3100.0,38.4877,38.5365,38.4682,38.4975,3100.0
2007-04-10 10:00:00,39.39,39.41,39.34,39.34,2400.0,38.4779,38.4975,38.4291,38.4291,2400.0
2007-04-10 10:10:00,39.35,39.42,39.33,39.41,6300.0,38.4388,38.5072,38.4193,38.4975,6300.0
2007-04-10 10:20:00,39.46,39.48,39.42,39.43,5200.0,38.5463,38.5658,38.5072,38.517,5200.0
2007-04-10 10:30:00,39.43,39.45,39.39,39.41,12700.0,38.517,38.5365,38.4779,38.4975,12700.0
2007-04-10 10:40:00,39.42,39.45,39.41,39.44,3100.0,38.5072,38.5365,38.4975,38.5268,3100.0
2007-04-10 10:50:00,39.44,39.47,39.43,39.45,10900.0,38.5268,38.5561,38.517,38.5365,10900.0
2007-04-10 11:00:00,39.46,39.46,39.42,39.45,4400.0,38.5463,38.5463,38.5072,38.5365,4400.0
2007-04-10 11:10:00,39.46,39.5,39.45,39.49,41200.0,38.5463,38.5854,38.5365,38.5756,41200.0
2007-04-10 11:20:00,39.5,39.5,39.47,39.47,29000.0,38.5854,38.5854,38.5561,38.5561,29000.0
2007-04-10 11:30:00,39.48,39.49,39.43,39.44,4600.0,38.5658,38.5756,38.517,38.5268,4600.0
2007-04-10 11:40:00,39.44,39.45,39.42,39.45,5500.0,38.5268,38.5365,38.5072,38.5365,5500.0
2007-04-10 11:50:00,39.44,39.46,39.42,39.45,43500.0,38.5268,38.5463,38.5072,38.5365,43500.0
2007-04-10 12:00:00,39.45,39.47,39.41,39.47,9800.0,38.5365,38.5561,38.4975,38.5561,9800.0
2007-04-10 12:10:00,39.45,39.45,39.4,39.41,2700.0,38.5365,38.5365,38.4877,38.4975,2700.0
2007-04-10 12:20:00,39.4,39.46,39.38,39.43,15800.0,38.4877,38.5463,38.4682,38.517,15800.0
2007-04-10 12:30:00,39.43,39.45,39.4,39.45,4600.0,38.517,38.5365,38.4877,38.5365,4600.0
2007-04-10 12:40:00,39.45,39.45,39.41,39.44,6200.0,38.5365,38.5365,38.4975,38.5268,6200.0
2007-04-10 12:50:00,39.44,39.45,39.43,39.45,13400.0,38.5268,38.5365,38.517,38.5365,13400.0
2007-04-10 13:00:00,39.45,39.46,39.45,39.46,3900.0,38.5365,38.5463,38.5365,38.5463,3900.0
2007-04-10 13:10:00,39.45,39.45,39.45,39.45,1400.0,38.5365,38.5365,38.5365,38.5365,1400.0
2007-04-10 13:20:00,39.45,39.48,39.45,39.45,6000.0,38.5365,38.5658,38.5365,38.5365,6000.0
2007-04-10 13:30:00,39.45,39.46,39.45,39.46,3500.0,38.5365,38.5463,38.5365,38.5463,3500.0
2007-04-10 13:40:00,39.46,39.46,39.45,39.45,1300.0,38.5463,38.5463,38.5365,38.5365,1300.0
2007-04-10 13:50:00,39.45,39.46,39.45,39.45,5700.0,38.5365,38.5463,38.5365,38.5365,5700.0
2007-04-10 14:00:00,39.45,39.46,39.45,39.45,55800.0,38.5365,38.5463,38.5365,38.5365,55800.0
2007-04-10 14:10:00,39.45,39.46,39.45,39.45,2400.0,38.5365,38.5463,38.5365,38.5365,2400.0
2007-04-10 14:20:00,39.45,39.46,39.45,39.45,4300.0,38.5365,38.5463,38.5365,38.5365,4300.0
2007-04-10 14:30:00,39.45,39.46,39.45,39.45,3600.0,38.5365,38.5463,38.5365,38.5365,3600.0
2007-04-10 14:40:00,39.45,39.45,39.45,39.45,600.0,38.5365,38.5365,38.5365,38.5365,600.0
2007-04-10 14:50:00,39.45,39.46,39.45,39.45,1900.0,38.5365,38.5463,38.5365,38.5365,1900.0
2007-04-10 15:00:00,39.45,39.47,39.45,39.45,6000.0,38.5365,38.5561,38.5365,38.5365,6000.0
2007-04-10 15:10:00,39.46,39.47,39.45,39.46,5800.0,38.5463,38.5561,38.5365,38.5463,5800.0
2007-04-10 15:20:00,39.46,39.48,39.45,39.46,10600.0,38.5463,38.5658,38.5365,38.5463,10600.0
2007-04-10 15:30:00,39.48,39.49,39.45,39.46,13000.0,38.5658,38.5756,38.5365,38.5463,13000.0
2007-04-10 15:40:00,39.49,39.49,39.45,39.48,12000.0,38.5756,38.5756,38.5365,38.5658,12000.0
2007-04-10 15:50:00,39.47,39.49,39.45,39.45,101600.0,38.5561,38.5756,38.5365,38.5365,101600.0
2007-04-11 09:30:00,39.49,39.58,39.38,39.55,14500.0,38.5756,38.6635,38.4682,38.6342,14500.0
2007-04-11 09:40:00,39.58,39.58,39.46,39.46,9400.0,38.6635,38.6635,38.5463,38.5463,9400.0
2007-04-11 09:50:00,39.46,39.58,39.45,39.57,10400.0,38.5463,38.6635,38.5365,38.6538,10400.0
2007-04-11 10:00:00,39.58,39.7,39.58,39.65,16400.0,38.6635,38.7807,38.6635,38.7319,16400.0
2007-04-11 10:10:00,39.65,39.67,39.57,39.57,10900.0,38.7319,38.7514,38.6538,38.6538,10900.0
2007-04-11 10:20:00,39.57,39.58,39.5,39.55,10500.0,38.6538,38.6635,38.5854,38.6342,10500.0
2007-04-11 10:30:00,39.56,39.65,39.55,39.65,15800.0,38.644,38.7319,38.6342,38.7319,15800.0
2007-04-11 10:40:00,39.66,39.68,39.54,39.55,12600.0,38.7417,38.7612,38.6244,38.6342,12600.0
2007-04-11 10:50:00,39.56,39.66,39.56,39.65,12800.0,38.644,38.7417,38.644,38.7319,12800.0
2007-04-11 11:00:00,39.64,39.66,39.57,39.59,11900.0,38.7221,38.7417,38.6538,38.6733,11900.0
2007-04-11 11:10:00,39.59,39.64,39.59,39.64,12300.0,38.6733,38.7221,38.6733,38.7221,12300.0
2007-04-11 11:20:00,39.64,39.75,39.64,39.74,14900.0,38.7221,38.8296,38.7221,38.8198,14900.0
2007-04-11 11:30:00,39.71,39.75,39.68,39.75,13100.0,38.7905,38.8296,38.7612,38.8296,13100.0
2007-04-11 11:40:00,39.73,39.85,39.73,39.78,14300.0,38.8101,38.9273,38.8101,38.8589,14300.0
2007-04-11 11:50:00,39.79,39.87,39.75,39.8,17100.0,38.8687,38.9468,38.8296,38.8784,17100.0
2007-04-11 12:00:00,39.8,39.82,39.75,39.75,21200.0,38.8784,38.898,38.8296,38.8296,21200.0
2007-04-11 12:10:00,39.75,39.81,39.75,39.78,12200.0,38.8296,38.8882,38.8296,38.8589,12200.0
2007-04-11 12:20:00,39.79,39.91,39.79,39.91,8800.0,38.8687,38.9859,38.8687,38.9859,8800.0
2007-04-11 12:30:00,39.92,39.92,39.82,39.82,14400.0,38.9957,38.9957,38.898,38.898,14400.0
2007-04-11 12:40:00,39.85,39.89,39.83,39.85,7800.0,38.9273,38.9663,38.9077,38.9273,7800.0
2007-04-11 12:50:00,39.83,39.9,39.83,39.86,13300.0,38.9077,38.9761,38.9077,38.937,13300.0
2007-04-11 13:00:00,39.86,39.94,39.84,39.92,30000.0,38.937,39.0152,38.9175,38.9957,30000.0
2007-04-11 13:10:00,39.93,39.95,39.89,39.94,10600.0,39.0054,39.025,38.9663,39.0152,10600.0
2007-04-11 13:20:00,39.92,40.07,39.91,40.05,68700.0,38.9957,39.1422,38.9859,39.1226,68700.0
2007-04-11 13:30:00,40.05,40.14,40.05,40.08,28100.0,39.1226,39.2106,39.1226,39.1519,28100.0
2007-04-11 13:40:00,40.09,40.11,39.99,40.0,35300.0,39.1617,39.1813,39.064,39.0738,35300.0
2007-04-11 13:50:00,40.02,40.07,39.97,40.0,23800.0,39.0933,39.1422,39.0445,39.0738,23800.0
2007-04-11 14:00:00,39.99,40.05,39.94,39.96,40600.0,39.064,39.1226,39.0152,39.0347,40600.0
2007-04-11 14:10:00,39.97,40.02,39.93,39.97,22300.0,39.0445,39.0933,39.0054,39.0445,22300.0
2007-04-11 14:20:00,39.97,40.05,39.94,40.01,62600.0,39.0445,39.1226,39.0152,39.0836,62600.0
2007-04-11 14:30:00,40.01,40.04,39.96,40.02,29200.0,39.0836,39.1129,39.0347,39.0933,29200.0
2007-04-11 14:40:00,40.02,40.04,40.02,40.02,22300.0,39.0933,39.1129,39.0933,39.0933,22300.0
2007-04-11 14:50:00,40.02,40.03,40.02,40.02,13000.0,39.0933,39.1031,39.0933,39.0933,13000.0
2007-04-11 15:00:00,40.03,40.05,40.02,40.02,14900.0,39.1031,39.1226,39.0933,39.0933,14900.0
2007-04-11 15:10:00,40.02,40.03,39.96,40.01,14100.0,39.0933,39.1031,39.0347,39.0836,14100.0
2007-04-11 15:20:00,40.01,40.1,40.01,40.1,19600.0,39.0836,39.1715,39.0836,39.1715,19600.0
2007-04-11 15:30:00,40.09,40.18,40.09,40.15,19300.0,39.1617,39.2496,39.1617,39.2203,19300.0
2007-04-11 15:40:00,40.15,40.23,40.14,40.22,65900.0,39.2203,39.2985,39.2106,39.2887,65900.0
2007-04-11 15:50:00,40.21,40.32,40.0,40.19,161200.0,39.2789,39.3864,39.0738,39.2594,161200.0
2007-04-12 09:30:00,40.05,40.09,39.66,39.74,20100.0,39.1226,39.1617,38.7417,38.8198,20100.0
2007-04-12 09:40:00,39.7,39.72,39.48,39.53,9400.0,38.7807,38.8003,38.5658,38.6147,9400.0
2007-04-12 09:50:00,39.53,39.77,39.51,39.76,9800.0,38.6147,38.8491,38.5951,38.8394,9800.0
2007-04-12 10:00:00,39.78,39.87,39.73,39.84,12100.0,38.8589,38.9468,38.8101,38.9175,12100.0
2007-04-12 10:10:00,39.82,39.85,39.8,39.82,4700.0,38.898,38.9273,38.8784,38.898,4700.0
2007-04-12 10:20:00,39.83,39.86,39.82,39.85,7300.0,38.9077,38.937,38.898,38.9273,7300.0
2007-04-12 10:30:00,39.85,39.85,39.8,39.8,7600.0,38.9273,38.9273,38.8784,38.8784,7600.0
2007-04-12 10:40:00,39.8,39.84,39.8,39.83,11700.0,38.8784,38.9175,38.8784,38.9077,11700.0
2007-04-12 10:50:00,39.83,39.9,39.82,39.87,15400.0,38.9077,38.9761,38.898,38.9468,15400.0
2007-04-12 11:00:00,39.87,39.87,39.83,39.83,11700.0,38.9468,38.9468,38.9077,38.9077,11700.0
2007-04-12 11:10:00,39.85,39.88,39.8,39.81,13800.0,38.9273,38.9566,38.8784,38.8882,13800.0
2007-04-12 11:20:00,39.82,39.82,39.78,39.8,12400.0,38.898,38.898,38.8589,38.8784,12400.0
2007-04-12 11:30:00,39.8,39.82,39.8,39.8,7500.0,38.8784,38.898,38.8784,38.8784,7500.0
2007-04-12 11:40:00,39.8,39.81,39.78,39.79,10100.0,38.8784,38.8882,38.8589,38.8687,10100.0
2007-04-12 11:50:00,39.79,39.81,39.7,39.8,24300.0,38.8687,38.8882,38.7807,38.8784,24300.0
2007-04-12 12:00:00,39.8,39.84,39.79,39.82,11800.0,38.8784,38.9175,38.8687,38.898,11800.0
2007-04-12 12:10:00,39.83,39.83,39.8,39.81,12400.0,38.9077,38.9077,38.8784,38.8882,12400.0
2007-04-12 12:20:00,39.82,39.82,39.8,39.8,2800.0,38.898,38.898,38.8784,38.8784,2800.0
2007-04-12 12:30:00,39.8,39.82,39.8,39.81,13100.0,38.8784,38.898,38.8784,38.8882,13100.0
2007-04-12 12:40:00,39.81,39.81,39.79,39.8,3900.0,38.8882,38.8882,38.8687,38.8784,3900.0
2007-04-12 12:50:00,39.8,39.81,39.79,39.8,5300.0,38.8784,38.8882,38.8687,38.8784,5300.0
2007-04-12 13:00:00,39.81,39.82,39.79,39.81,13500.0,38.8882,38.898,38.8687,38.8882,13500.0
2007-04-12 13:10:00,39.81,39.81,39.8,39.81,5800.0,38.8882,38.8882,38.8784,38.8882,5800.0
2007-04-12 13:20:00,39.8,39.82,39.8,39.82,4400.0,38.8784,38.898,38.8784,38.898,4400.0
2007-04-12 13:30:00,39.82,39.86,39.82,39.84,6900.0,38.898,38.937,38.898,38.9175,6900.0
2007-04-12 13:40:00,39.84,39.87,39.84,39.87,5500.0,38.9175,38.9468,38.9175,38.9468,5500.0
2007-04-12 13:50:00,39.87,39.93,39.87,39.9,10700.0,38.9468,39.0054,38.9468,38.9761,10700.0
2007-04-12 14:00:00,39.9,39.91,39.87,39.91,14700.0,38.9761,38.9859,38.9468,38.9859,14700.0
2007-04-12 14:10:00,39.91,39.91,39.9,39.91,4000.0,38.9859,38.9859,38.9761,38.9859,4000.0
2007-04-12 14:20:00,39.91,39.92,39.85,39.9,24200.0,38.9859,38.9957,38.9273,38.9761,24200.0
2007-04-12 14:30:00,39.9,39.92,39.9,39.92,6300.0,38.9761,38.9957,38.9761,38.9957,6300.0
2007-04-12 14:40:00,39.91,39.92,39.89,39.9,11400.0,38.9859,38.9957,38.9663,38.9761,11400.0
2007-04-12 14:50:00,39.9,39.95,39.87,39.88,23000.0,38.9761,39.025,38.9468,38.9566,23000.0
2007-04-12 15:00:00,39.88,39.89,39.81,39.84,13800.0,38.9566,38.9663,38.8882,38.9175,13800.0
2007-04-12 15:10:00,39.85,39.85,39.8,39.81,9200.0,38.9273,38.9273,38.8784,38.8882,9200.0
2007-04-12 15:20:00,39.81,39.82,39.79,39.8,16900.0,38.8882,38.898,38.8687,38.8784,16900.0
2007-04-12 15:30:00,39.79,39.82,39.79,39.8,24400.0,38.8687,38.898,38.8687,38.8784,24400.0
2007-04-12 15:40:00,39.8,39.81,39.74,39.75,50900.0,38.8784,38.8882,38.8198,38.8296,50900.0
2007-04-12 15:50:00,39.75,39.81,39.74,39.77,378600.0,38.8296,38.8882,38.8198,38.8491,378600.0
2007-04-13 09:30:00,39.83,39.86,39.72,39.75,7700.0,38.9077,38.937,38.8003,38.8296,7700.0
2007-04-13 09:40:00,39.7,39.86,39.67,39.8,6300.0,38.7807,38.937,38.7514,38.8784,6300.0
2007-04-13 09:50:00,39.76,39.78,39.72,39.74,8300.0,38.8394,38.8589,38.8003,38.8198,8300.0
2007-04-13 10:00:00,39.74,39.77,39.68,39.74,12300.0,38.8198,38.8491,38.7612,38.8198,12300.0
2007-04-13 10:10:00,39.75,39.86,39.74,39.84,11000.0,38.8296,38.937,38.8198,38.9175,11000.0
2007-04-13 10:20:00,39.86,39.91,39.82,39.88,5500.0,38.937,38.9859,38.898,38.9566,5500.0
2007-04-13 10:30:00,39.83,39.95,39.83,39.92,15500.0,38.9077,39.025,38.9077,38.9957,15500.0
2007-04-13 10:40:00,39.95,39.98,39.92,39.92,12900.0,39.025,39.0543,38.9957,38.9957,12900.0
2007-04-13 10:50:00,39.94,39.94,39.93,39.93,2000.0,39.0152,39.0152,39.0054,39.0054,2000.0
2007-04-13 11:00:00,39.95,39.97,39.91,39.92,8200.0,39.025,39.0445,38.9859,38.9957,8200.0
2007-04-13 11:10:00,39.92,39.95,39.9,39.94,6000.0,38.9957,39.025,38.9761,39.0152,6000.0
2007-04-13 11:20:00,39.93,39.95,39.93,39.94,1200.0,39.0054,39.025,39.0054,39.0152,1200.0
2007-04-13 11:30:00,39.92,39.96,39.92,39.96,3500.0,38.9957,39.0347,38.9957,39.0347,3500.0
2007-04-13 11:40:00,39.96,39.96,39.95,39.95,3000.0,39.0347,39.0347,39.025,39.025,3000.0
2007-04-13 11:50:00,39.96,39.98,39.96,39.98,7700.0,39.0347,39.0543,39.0347,39.0543,7700.0
2007-04-13 12:00:00,39.98,39.98,39.95,39.98,6600.0,39.0543,39.0543,39.025,39.0543,6600.0
2007-04-13 12:10:00,39.99,40.0,39.98,40.0,14000.0,39.064,39.0738,39.0543,39.0738,14000.0
2007-04-13 12:20:00,40.0,40.01,39.97,40.01,17800.0,39.0738,39.0836,39.0445,39.0836,17800.0
2007-04-13 12:30:00,40.0,40.01,40.0,40.01,2800.0,39.0738,39.0836,39.0738,39.0836,2800.0
2007-04-13 12:40:00,40.01,40.04,40.01,40.03,4200.0,39.0836,39.1129,39.0836,39.1031,4200.0
2007-04-13 12:50:00,40.04,40.09,40.04,40.04,13700.0,39.1129,39.1617,39.1129,39.1129,13700.0
2007-04-13 13:00:00,40.03,40.03,40.0,40.0,6000.0,39.1031,39.1031,39.0738,39.0738,6000.0
2007-04-13 13:10:00,40.01,40.03,40.01,40.02,4900.0,39.0836,39.1031,39.0836,39.0933,4900.0
2007-04-13 13:20:00,40.02,40.03,40.01,40.02,3200.0,39.0933,39.1031,39.0836,39.0933,3200.0
2007-04-13 13:30:00,40.02,40.07,40.02,40.05,5600.0,39.0933,39.1422,39.0933,39.1226,5600.0
2007-04-13 13:40:00,40.05,40.07,40.0,40.01,8500.0,39.1226,39.1422,39.0738,39.0836,8500.0
2007-04-13 13:50:00,40.01,40.06,40.01,40.06,5600.0,39.0836,39.1324,39.0836,39.1324,5600.0
2007-04-13 14:00:00,40.06,40.06,40.03,40.04,6000.0,39.1324,39.1324,39.1031,39.1129,6000.0
2007-04-13 14:10:00,40.04,40.11,40.03,40.06,7700.0,39.1129,39.1813,39.1031,39.1324,7700.0
2007-04-13 14:20:00,40.06,40.06,40.04,40.06,4400.0,39.1324,39.1324,39.1129,39.1324,4400.0
2007-04-13 14:30:00,40.06,40.07,40.03,40.05,9100.0,39.1324,39.1422,39.1031,39.1226,9100.0
2007-04-13 14:40:00,40.06,40.12,40.06,40.11,11900.0,39.1324,39.191,39.1324,39.1813,11900.0
2007-04-13 14:50:00,40.11,40.14,40.08,40.12,4500.0,39.1813,39.2106,39.1519,39.191,4500.0
2007-04-13 15:00:00,40.12,40.15,40.12,40.13,10800.0,39.191,39.2203,39.191,39.2008,10800.0
2007-04-13 15:10:00,40.13,40.15,40.1,40.12,6800.0,39.2008,39.2203,39.1715,39.191,6800.0
2007-04-13 15:20:00,40.12,40.15,40.11,40.12,8500.0,39.191,39.2203,39.1813,39.191,8500.0
2007-04-13 15:30:00,40.13,40.17,40.13,40.15,16300.0,39.2008,39.2399,39.2008,39.2203,16300.0
2007-04-13 15:40:00,40.16,40.24,40.16,40.23,23400.0,39.2301,39.3082,39.2301,39.2985,23400.0
2007-04-13 15:50:00,40.22,40.83,40.21,40.21,35500.0,39.2887,39.8846,39.2789,39.2789,35500.0
2007-04-16 09:30:00,40.32,40.52,40.32,40.47,17700.0,39.3864,39.5818,39.3864,39.5329,17700.0
2007-04-16 09:40:00,40.48,40.65,40.47,40.63,17500.0,39.5427,39.7087,39.5329,39.6892,17500.0
2007-04-16 09:50:00,40.63,40.64,40.55,40.57,9600.0,39.6892,39.699,39.6111,39.6306,9600.0
2007-04-16 10:00:00,40.55,40.6,40.55,40.59,5800.0,39.6111,39.6599,39.6111,39.6501,5800.0
2007-04-16 10:10:00,40.6,40.6,40.51,40.52,20600.0,39.6599,39.6599,39.572,39.5818,20600.0
2007-04-16 10:20:00,40.51,40.55,40.51,40.55,21600.0,39.572,39.6111,39.572,39.6111,21600.0
2007-04-16 10:30:00,40.55,40.62,40.55,40.62,7500.0,39.6111,39.6794,39.6111,39.6794,7500.0
2007-04-16 10:40:00,40.6,40.63,40.6,40.62,2100.0,39.6599,39.6892,39.6599,39.6794,2100.0
2007-04-16 10:50:00,40.62,40.66,40.62,40.66,4500.0,39.6794,39.7185,39.6794,39.7185,4500.0
2007-04-16 11:00:00,40.62,40.62,40.59,40.59,6700.0,39.6794,39.6794,39.6501,39.6501,6700.0
2007-04-16 11:10:00,40.59,40.61,40.56,40.57,12100.0,39.6501,39.6697,39.6208,39.6306,12100.0
2007-04-16 11:20:00,40.58,40.59,40.56,40.56,9000.0,39.6404,39.6501,39.6208,39.6208,9000.0
2007-04-16 11:30:00,40.56,40.6,40.56,40.58,7700.0,39.6208,39.6599,39.6208,39.6404,7700.0
2007-04-16 11:40:00,40.59,40.61,40.56,40.58,2900.0,39.6501,39.6697,39.6208,39.6404,2900.0
2007-04-16 11:50:00,40.58,40.58,40.56,40.56,900.0,39.6404,39.6404,39.6208,39.6208,900.0
2007-04-16 12:00:00,40.56,40.57,40.55,40.56,3800.0,39.6208,39.6306,39.6111,39.6208,3800.0
2007-04-16 12:10:00,40.57,40.57,40.55,40.55,2400.0,39.6306,39.6306,39.6111,39.6111,2400.0
2007-04-16 12:20:00,40.55,40.57,40.55,40.55,1700.0,39.6111,39.6306,39.6111,39.6111,1700.0
2007-04-16 12:30:00,40.55,40.57,40.55,40.55,2700.0,39.6111,39.6306,39.6111,39.6111,2700.0
2007-04-16 12:40:00,40.56,40.57,40.55,40.55,2400.0,39.6208,39.6306,39.6111,39.6111,2400.0
2007-04-16 12:50:00,40.55,40.56,40.52,40.52,9000.0,39.6111,39.6208,39.5818,39.5818,9000.0
2007-04-16 13:00:00,40.52,40.52,40.5,40.5,7400.0,39.5818,39.5818,39.5622,39.5622,7400.0
2007-04-16 13:10:00,40.51,40.52,40.5,40.5,2900.0,39.572,39.5818,39.5622,39.5622,2900.0
2007-04-16 13:20:00,40.5,40.53,40.5,40.51,5700.0,39.5622,39.5915,39.5622,39.572,5700.0
2007-04-16 13:30:00,40.51,40.51,40.49,40.5,8500.0,39.572,39.572,39.5525,39.5622,8500.0
2007-04-16 13:40:00,40.5,40.5,40.5,40.5,4200.0,39.5622,39.5622,39.5622,39.5622,4200.0
2007-04-16 13:50:00,40.5,40.52,40.49,40.49,4600.0,39.5622,39.5818,39.5525,39.5525,4600.0
2007-04-16 14:00:00,40.5,40.51,40.49,40.5,9200.0,39.5622,39.572,39.5525,39.5622,9200.0
2007-04-16 14:10:00,40.5,40.5,40.46,40.48,7600.0,39.5622,39.5622,39.5231,39.5427,7600.0
2007-04-16 14:20:00,40.48,40.49,40.47,40.47,2900.0,39.5427,39.5525,39.5329,39.5329,2900.0
2007-04-16 14:30:00,40.47,40.47,40.41,40.46,34800.0,39.5329,39.5329,39.4743,39.5231,34800.0
2007-04-16 14:40:00,40.47,40.5,40.43,40.5,16000.0,39.5329,39.5622,39.4938,39.5622,16000.0
2007-04-16 14:50:00,40.5,40.54,40.49,40.5,10800.0,39.5622,39.6013,39.5525,39.5622,10800.0
2007-04-16 15:00:00,40.5,40.52,40.48,40.5,17600.0,39.5622,39.5818,39.5427,39.5622,17600.0
2007-04-16 15:10:00,40.5,40.51,40.48,40.5,11900.0,39.5622,39.572,39.5427,39.5622,11900.0
2007-04-16 15:20:00,40.5,40.52,40.48,40.49,26500.0,39.5622,39.5818,39.5427,39.5525,26500.0
2007-04-16 15:30:00,40.5,40.53,40.49,40.53,12000.0,39.5622,39.5915,39.5525,39.5915,12000.0
2007-04-16 15:40:00,40.53,40.55,40.51,40.51,5700.0,39.5915,39.6111,39.572,39.572,5700.0
2007-04-16 15:50:00,40.53,40.58,40.52,40.54,20800.0,39.5915,39.6404,39.5818,39.6013,20800.0
2007-04-17 09:30:00,37.03,37.34,36.59,37.06,731600.0,36.1726,36.4754,35.7428,36.2019,731600.0
2007-04-17 09:40:00,37.03,37.85,36.85,37.56,667300.0,36.1726,36.9736,35.9967,36.6903,667300.0
2007-04-17 09:50:00,37.58,37.82,37.25,37.34,352400.0,36.7098,36.9443,36.3875,36.4754,352400.0
2007-04-17 10:00:00,37.37,37.4,37.21,37.38,147300.0,36.5047,36.534,36.3484,36.5145,147300.0
2007-04-17 10:10:00,37.35,37.56,37.0,37.54,431900.0,36.4852,36.6903,36.1433,36.6708,431900.0
2007-04-17 10:20:00,37.53,37.55,37.37,37.5,137800.0,36.661,36.6805,36.5047,36.6317,137800.0
2007-04-17 10:30:00,37.47,37.53,37.25,37.3,236500.0,36.6024,36.661,36.3875,36.4363,236500.0
2007-04-17 10:40:00,37.31,37.31,37.07,37.09,134700.0,36.4461,36.4461,36.2116,36.2312,134700.0
2007-04-17 10:50:00,37.1,37.13,37.02,37.11,97300.0,36.2409,36.2703,36.1628,36.2507,97300.0
2007-04-17 11:00:00,37.12,37.16,37.07,37.1,63300.0,36.2605,36.2996,36.2116,36.2409,63300.0
2007-04-17 11:10:00,37.11,37.3,37.1,37.23,78200.0,36.2507,36.4363,36.2409,36.3679,78200.0
2007-04-17 11:20:00,37.24,37.4,37.22,37.28,82000.0,36.3777,36.534,36.3582,36.4168,82000.0
2007-04-17 11:30:00,37.28,37.36,37.23,37.26,72900.0,36.4168,36.4949,36.3679,36.3972,72900.0
2007-04-17 11:40:00,37.26,37.4,37.26,37.32,51200.0,36.3972,36.534,36.3972,36.4559,51200.0
2007-04-17 11:50:00,37.29,37.31,37.1,37.15,63900.0,36.4265,36.4461,36.2409,36.2898,63900.0
2007-04-17 12:00:00,37.14,37.15,37.0,37.02,86900.0,36.28,36.2898,36.1433,36.1628,86900.0
2007-04-17 12:10:00,37.03,37.07,37.0,37.02,38100.0,36.1726,36.2116,36.1433,36.1628,38100.0
2007-04-17 12:20:00,37.01,37.07,36.95,36.95,51500.0,36.153,36.2116,36.0944,36.0944,51500.0
2007-04-17 12:30:00,36.95,37.05,36.8,37.05,134900.0,36.0944,36.1921,35.9479,36.1921,134900.0
2007-04-17 12:40:00,37.05,37.18,36.67,36.69,185500.0,36.1921,36.3191,35.8209,35.8404,185500.0
2007-04-17 12:50:00,36.69,36.85,36.68,36.82,66900.0,35.8404,35.9967,35.8307,35.9674,66900.0
2007-04-17 13:00:00,36.79,36.8,36.52,36.73,144900.0,35.9381,35.9479,35.6744,35.8795,144900.0
2007-04-17 13:10:00,36.73,36.73,36.58,36.65,80500.0,35.8795,35.8795,35.733,35.8014,80500.0
2007-04-17 13:20:00,36.65,36.68,36.6,36.6,44500.0,35.8014,35.8307,35.7525,35.7525,44500.0
2007-04-17 13:30:00,36.61,36.63,36.59,36.61,44500.0,35.7623,35.7818,35.7428,35.7623,44500.0
2007-04-17 13:40:00,36.61,36.72,36.61,36.66,75800.0,35.7623,35.8697,35.7623,35.8111,75800.0
2007-04-17 13:50:00,36.66,36.77,36.65,36.71,48100.0,35.8111,35.9186,35.8014,35.86,48100.0
2007-04-17 14:00:00,36.72,36.83,36.7,36.74,115400.0,35.8697,35.9772,35.8502,35.8893,115400.0
2007-04-17 14:10:00,36.73,36.8,36.64,36.72,101700.0,35.8795,35.9479,35.7916,35.8697,101700.0
2007-04-17 14:20:00,36.71,36.81,36.68,36.81,50800.0,35.86,35.9577,35.8307,35.9577,50800.0
2007-04-17 14:30:00,36.81,37.04,36.8,36.9,75500.0,35.9577,36.1823,35.9479,36.0456,75500.0
2007-04-17 14:40:00,36.88,36.95,36.78,36.79,61800.0,36.026,36.0944,35.9284,35.9381,61800.0
2007-04-17 14:50:00,36.78,36.8,36.68,36.7,59500.0,35.9284,35.9479,35.8307,35.8502,59500.0
2007-04-17 15:00:00,36.7,36.71,36.61,36.63,58500.0,35.8502,35.86,35.7623,35.7818,58500.0
2007-04-17 15:10:00,36.63,36.72,36.61,36.72,61500.0,35.7818,35.8697,35.7623,35.8697,61500.0
2007-04-17 15:20:00,36.71,36.74,36.64,36.7,89100.0,35.86,35.8893,35.7916,35.8502,89100.0
2007-04-17 15:30:00,36.7,36.75,36.65,36.68,91500.0,35.8502,35.8991,35.8014,35.8307,91500.0
2007-04-17 15:40:00,36.68,36.91,36.62,36.91,167100.0,35.8307,36.0553,35.7721,36.0553,167100.0
2007-04-17 15:50:00,36.91,37.2,36.82,37.08,240500.0,36.0553,36.3386,35.9674,36.2214,240500.0
2007-04-18 09:30:00,36.75,37.6,36.75,36.93,59100.0,35.8991,36.7294,35.8991,36.0749,59100.0
2007-04-18 09:40:00,36.93,37.0,36.9,36.99,14300.0,36.0749,36.1433,36.0456,36.1335,14300.0
2007-04-18 09:50:00,36.98,37.15,36.97,37.04,24400.0,36.1237,36.2898,36.114,36.1823,24400.0
2007-04-18 10:00:00,37.04,37.04,36.92,36.96,36600.0,36.1823,36.1823,36.0651,36.1042,36600.0
2007-04-18 10:10:00,36.95,37.08,36.9,37.04,25200.0,36.0944,36.2214,36.0456,36.1823,25200.0
2007-04-18 10:20:00,37.03,37.04,36.93,37.02,33200.0,36.1726,36.1823,36.0749,36.1628,33200.0
2007-04-18 10:30:00,37.02,37.03,37.0,37.01,25000.0,36.1628,36.1726,36.1433,36.153,25000.0
2007-04-18 10:40:00,37.02,37.07,37.01,37.07,19700.0,36.1628,36.2116,36.153,36.2116,19700.0
2007-04-18 10:50:00,37.06,37.09,37.01,37.04,11600.0,36.2019,36.2312,36.153,36.1823,11600.0
2007-04-18 11:00:00,37.04,37.07,37.0,37.01,15700.0,36.1823,36.2116,36.1433,36.153,15700.0
2007-04-18 11:10:00,37.0,37.0,36.9,36.9,21200.0,36.1433,36.1433,36.0456,36.0456,21200.0
2007-04-18 11:20:00,36.9,36.91,36.89,36.9,20000.0,36.0456,36.0553,36.0358,36.0456,20000.0
2007-04-18 11:30:00,36.9,36.91,36.8,36.8,15100.0,36.0456,36.0553,35.9479,35.9479,15100.0
2007-04-18 11:40:00,36.8,36.86,36.73,36.8,29600.0,35.9479,36.0065,35.8795,35.9479,29600.0
2007-04-18 11:50:00,36.8,36.81,36.73,36.76,23400.0,35.9479,35.9577,35.8795,35.9088,23400.0
2007-04-18 12:00:00,36.77,36.77,36.73,36.73,34600.0,35.9186,35.9186,35.8795,35.8795,34600.0
2007-04-18 12:10:00,36.72,36.73,36.7,36.72,25400.0,35.8697,35.8795,35.8502,35.8697,25400.0
2007-04-18 12:20:00,36.72,36.75,36.71,36.73,12400.0,35.8697,35.8991,35.86,35.8795,12400.0
2007-04-18 12:30:00,36.74,36.75,36.72,36.74,16700.0,35.8893,35.8991,35.8697,35.8893,16700.0
2007-04-18 12:40:00,36.74,36.78,36.74,36.75,37200.0,35.8893,35.9284,35.8893,35.8991,37200.0
2007-04-18 12:50:00,36.75,36.76,36.72,36.73,14800.0,35.8991,35.9088,35.8697,35.8795,14800.0
2007-04-18 13:00:00,36.74,36.76,36.73,36.75,14300.0,35.8893,35.9088,35.8795,35.8991,14300.0
2007-04-18 13:10:00,36.75,36.79,36.75,36.78,22900.0,35.8991,35.9381,35.8991,35.9284,22900.0
2007-04-18 13:20:00,36.78,36.8,36.78,36.79,37800.0,35.9284,35.9479,35.9284,35.9381,37800.0
2007-04-18 13:30:00,36.79,36.81,36.72,36.81,20500.0,35.9381,35.9577,35.8697,35.9577,20500.0
2007-04-18 13:40:00,36.8,36.82,36.8,36.81,37700.0,35.9479,35.9674,35.9479,35.9577,37700.0
2007-04-18 13:50:00,36.82,36.85,36.78,36.85,16500.0,35.9674,35.9967,35.9284,35.9967,16500.0
2007-04-18 14:00:00,36.85,36.9,36.84,36.89,21100.0,35.9967,36.0456,35.987,36.0358,21100.0
2007-04-18 14:10:00,36.89,36.89,36.88,36.88,10800.0,36.0358,36.0358,36.026,36.026,10800.0
2007-04-18 14:20:00,36.88,36.92,36.87,36.91,15600.0,36.026,36.0651,36.0163,36.0553,15600.0
2007-04-18 14:30:00,36.91,36.91,36.88,36.88,10700.0,36.0553,36.0553,36.026,36.026,10700.0
2007-04-18 14:40:00,36.88,36.88,36.81,36.84,31000.0,36.026,36.026,35.9577,35.987,31000.0
2007-04-18 14:50:00,36.83,36.9,36.81,36.9,22800.0,35.9772,36.0456,35.9577,36.0456,22800.0
2007-04-18 15:00:00,36.91,36.92,36.89,36.92,20600.0,36.0553,36.0651,36.0358,36.0651,20600.0
2007-04-18 15:10:00,36.91,36.92,36.88,36.91,21000.0,36.0553,36.0651,36.026,36.0553,21000.0
2007-04-18 15:20:00,36.91,36.97,36.9,36.97,36900.0,36.0553,36.114,36.0456,36.114,36900.0
2007-04-18 15:30:00,36.96,37.02,36.96,36.99,136000.0,36.1042,36.1628,36.1042,36.1335,136000.0
2007-04-18 15:40:00,36.99,37.02,36.98,37.0,93600.0,36.1335,36.1628,36.1237,36.1433,93600.0
2007-04-18 15:50:00,37.0,37.01,36.94,36.95,53100.0,36.1433,36.153,36.0847,36.0944,53100.0
2007-04-19 09:30:00,36.73,36.93,36.62,36.89,17000.0,35.8795,36.0749,35.7721,36.0358,17000.0
2007-04-19 09:40:00,36.88,36.91,36.74,36.79,28200.0,36.026,36.0553,35.8893,35.9381,28200.0
2007-04-19 09:50:00,36.79,36.89,36.75,36.88,20100.0,35.9381,36.0358,35.8991,36.026,20100.0
2007-04-19 10:00:00,36.84,36.84,36.78,36.78,20500.0,35.987,35.987,35.9284,35.9284,20500.0
2007-04-19 10:10:00,36.77,36.77,36.73,36.76,15500.0,35.9186,35.9186,35.8795,35.9088,15500.0
2007-04-19 10:20:00,36.77,36.82,36.75,36.79,12700.0,35.9186,35.9674,35.8991,35.9381,12700.0
2007-04-19 10:30:00,36.78,36.79,36.76,36.78,7400.0,35.9284,35.9381,35.9088,35.9284,7400.0
2007-04-19 10:40:00,36.78,36.78,36.72,36.73,23400.0,35.9284,35.9284,35.8697,35.8795,23400.0
2007-04-19 10:50:00,36.72,36.78,36.7,36.77,20000.0,35.8697,35.9284,35.8502,35.9186,20000.0
2007-04-19 11:00:00,36.75,36.78,36.7,36.74,24600.0,35.8991,35.9284,35.8502,35.8893,24600.0
2007-04-19 11:10:00,36.77,36.78,36.73,36.74,21800.0,35.9186,35.9284,35.8795,35.8893,21800.0
2007-04-19 11:20:00,36.72,36.75,36.7,36.75,14400.0,35.8697,35.8991,35.8502,35.8991,14400.0
2007-04-19 11:30:00,36.73,36.74,36.71,36.73,5000.0,35.8795,35.8893,35.86,35.8795,5000.0
2007-04-19 11:40:00,36.72,36.74,36.7,36.73,46200.0,35.8697,35.8893,35.8502,35.8795,46200.0
2007-04-19 11:50:00,36.73,36.81,36.71,36.8,27500.0,35.8795,35.9577,35.86,35.9479,27500.0
2007-04-19 12:00:00,36.8,36.8,36.72,36.79,11300.0,35.9479,35.9479,35.8697,35.9381,11300.0
2007-04-19 12:10:00,36.79,36.97,36.79,36.92,15100.0,35.9381,36.114,35.9381,36.0651,15100.0
2007-04-19 12:20:00,36.92,36.92,36.8,36.82,11300.0,36.0651,36.0651,35.9479,35.9674,11300.0
2007-04-19 12:30:00,36.81,36.83,36.77,36.81,15800.0,35.9577,35.9772,35.9186,35.9577,15800.0
2007-04-19 12:40:00,36.81,36.83,36.8,36.81,21400.0,35.9577,35.9772,35.9479,35.9577,21400.0
2007-04-19 12:50:00,36.81,36.83,36.8,36.81,9800.0,35.9577,35.9772,35.9479,35.9577,9800.0
2007-04-19 13:00:00,36.82,36.86,36.8,36.86,33200.0,35.9674,36.0065,35.9479,36.0065,33200.0
2007-04-19 13:10:00,36.86,36.88,36.82,36.86,11100.0,36.0065,36.026,35.9674,36.0065,11100.0
2007-04-19 13:20:00,36.85,36.88,36.85,36.85,6800.0,35.9967,36.026,35.9967,35.9967,6800.0
2007-04-19 13:30:00,36.85,36.85,36.8,36.85,9900.0,35.9967,35.9967,35.9479,35.9967,9900.0
2007-04-19 13:40:00,36.83,36.87,36.83,36.87,10100.0,35.9772,36.0163,35.9772,36.0163,10100.0
2007-04-19 13:50:00,36.87,36.88,36.85,36.85,14900.0,36.0163,36.026,35.9967,35.9967,14900.0
2007-04-19 14:00:00,36.86,36.9,36.85,36.88,16400.0,36.0065,36.0456,35.9967,36.026,16400.0
2007-04-19 14:10:00,36.87,36.9,36.86,36.89,27800.0,36.0163,36.0456,36.0065,36.0358,27800.0
2007-04-19 14:20:00,36.89,36.98,36.87,36.95,83500.0,36.0358,36.1237,36.0163,36.0944,83500.0
2007-04-19 14:30:00,36.95,37.07,36.94,37.04,48600.0,36.0944,36.2116,36.0847,36.1823,48600.0
2007-04-19 14:40:00,37.03,37.15,37.03,37.09,139800.0,36.1726,36.2898,36.1726,36.2312,139800.0
2007-04-19 14:50:00,37.09,37.12,37.01,37.06,91800.0,36.2312,36.2605,36.153,36.2019,91800.0
2007-04-19 15:00:00,37.04,37.08,37.0,37.05,75200.0,36.1823,36.2214,36.1433,36.1921,75200.0
2007-04-19 15:10:00,37.05,37.05,37.0,37.0,58400.0,36.1921,36.1921,36.1433,36.1433,58400.0
2007-04-19 15:20:00,37.0,37.01,37.0,37.0,27300.0,36.1433,36.153,36.1433,36.1433,27300.0
2007-04-19 15:30:00,37.0,37.01,36.97,36.99,100600.0,36.1433,36.153,36.114,36.1335,100600.0
2007-04-19 15:40:00,37.0,37.0,36.94,36.94,147000.0,36.1433,36.1433,36.0847,36.0847,147000.0
2007-04-19 15:50:00,36.96,36.99,36.94,36.99,122000.0,36.1042,36.1335,36.0847,36.1335,122000.0
2007-04-20 09:30:00,37.06,37.13,37.0,37.0,35400.0,36.2019,36.2703,36.1433,36.1433,35400.0
2007-04-20 09:40:00,37.0,37.0,36.85,36.92,30000.0,36.1433,36.1433,35.9967,36.0651,30000.0
2007-04-20 09:50:00,36.94,36.94,36.71,36.73,45100.0,36.0847,36.0847,35.86,35.8795,45100.0
2007-04-20 10:00:00,36.73,36.77,36.68,36.7,52800.0,35.8795,35.9186,35.8307,35.8502,52800.0
2007-04-20 10:10:00,36.69,36.74,36.62,36.67,33000.0,35.8404,35.8893,35.7721,35.8209,33000.0
2007-04-20 10:20:00,36.67,36.71,36.53,36.68,53800.0,35.8209,35.86,35.6841,35.8307,53800.0
2007-04-20 10:30:00,36.68,36.69,36.55,36.68,72000.0,35.8307,35.8404,35.7037,35.8307,72000.0
2007-04-20 10:40:00,36.68,36.78,36.6,36.73,46000.0,35.8307,35.9284,35.7525,35.8795,46000.0
2007-04-20 10:50:00,36.73,36.82,36.67,36.79,47900.0,35.8795,35.9674,35.8209,35.9381,47900.0
2007-04-20 11:00:00,36.8,36.81,36.61,36.7,55600.0,35.9479,35.9577,35.7623,35.8502,55600.0
2007-04-20 11:10:00,36.73,36.76,36.66,36.69,33500.0,35.8795,35.9088,35.8111,35.8404,33500.0
2007-04-20 11:20:00,36.69,36.73,36.59,36.73,89900.0,35.8404,35.8795,35.7428,35.8795,89900.0
2007-04-20 11:30:00,36.73,36.76,36.68,36.76,44700.0,35.8795,35.9088,35.8307,35.9088,44700.0
2007-04-20 11:40:00,36.75,36.83,36.65,36.78,82300.0,35.8991,35.9772,35.8014,35.9284,82300.0
2007-04-20 11:50:00,36.78,36.79,36.7,36.72,146600.0,35.9284,35.9381,35.8502,35.8697,146600.0
2007-04-20 12:00:00,36.71,36.74,36.6,36.66,42200.0,35.86,35.8893,35.7525,35.8111,42200.0
2007-04-20 12:10:00,36.65,36.73,36.63,36.73,38400.0,35.8014,35.8795,35.7818,35.8795,38400.0
2007-04-20 12:20:00,36.74,36.75,36.67,36.71,29200.0,35.8893,35.8991,35.8209,35.86,29200.0
2007-04-20 12:30:00,36.7,36.76,36.68,36.73,21600.0,35.8502,35.9088,35.8307,35.8795,21600.0
2007-04-20 12:40:00,36.74,36.75,36.7,36.74,10600.0,35.8893,35.8991,35.8502,35.8893,10600.0
2007-04-20 12:50:00,36.74,36.79,36.74,36.79,13100.0,35.8893,35.9381,35.8893,35.9381,13100.0
2007-04-20 13:00:00,36.78,36.8,36.76,36.78,19900.0,35.9284,35.9479,35.9088,35.9284,19900.0
2007-04-20 13:10:00,36.78,36.81,36.78,36.81,20900.0,35.9284,35.9577,35.9284,35.9577,20900.0
2007-04-20 13:20:00,36.81,36.82,36.76,36.8,17100.0,35.9577,35.9674,35.9088,35.9479,17100.0
2007-04-20 13:30:00,36.8,36.82,36.77,36.77,18300.0,35.9479,35.9674,35.9186,35.9186,18300.0
2007-04-20 13:40:00,36.78,36.81,36.77,36.79,12900.0,35.9284,35.9577,35.9186,35.9381,12900.0
2007-04-20 13:50:00,36.79,36.82,36.76,36.82,25300.0,35.9381,35.9674,35.9088,35.9674,25300.0
2007-04-20 14:00:00,36.8,36.82,36.79,36.82,28800.0,35.9479,35.9674,35.9381,35.9674,28800.0
2007-04-20 14:10:00,36.81,36.84,36.8,36.84,26200.0,35.9577,35.987,35.9479,35.987,26200.0
2007-04-20 14:20:00,36.84,36.88,36.84,36.88,16900.0,35.987,36.026,35.987,36.026,16900.0
2007-04-20 14:30:00,36.89,36.9,36.84,36.85,28200.0,36.0358,36.0456,35.987,35.9967,28200.0
2007-04-20 14:40:00,36.84,36.85,36.82,36.84,16100.0,35.987,35.9967,35.9674,35.987,16100.0
2007-04-20 14:50:00,36.84,36.88,36.83,36.88,25900.0,35.987,36.026,35.9772,36.026,25900.0
2007-04-20 15:00:00,36.87,36.91,36.86,36.9,32400.0,36.0163,36.0553,36.0065,36.0456,32400.0
2007-04-20 15:10:00,36.9,36.92,36.89,36.92,33200.0,36.0456,36.0651,36.0358,36.0651,33200.0
2007-04-20 15:20:00,36.92,36.97,36.88,36.96,63900.0,36.0651,36.114,36.026,36.1042,63900.0
2007-04-20 15:30:00,36.96,37.0,36.95,37.0,45300.0,36.1042,36.1433,36.0944,36.1433,45300.0
2007-04-20 15:40:00,37.0,37.03,36.95,36.98,50000.0,36.1433,36.1726,36.0944,36.1237,50000.0
2007-04-20 15:50:00,36.98,36.98,36.9,36.91,52300.0,36.1237,36.1237,36.0456,36.0553,52300.0
2007-04-23 09:30:00,36.97,37.0,36.82,36.84,8300.0,36.114,36.1433,35.9674,35.987,8300.0
2007-04-23 09:40:00,36.86,36.92,36.8,36.82,14400.0,36.0065,36.0651,35.9479,35.9674,14400.0
2007-04-23 09:50:00,36.82,36.85,36.74,36.76,11600.0,35.9674,35.9967,35.8893,35.9088,11600.0
2007-04-23 10:00:00,36.77,36.78,36.75,36.75,10600.0,35.9186,35.9284,35.8991,35.8991,10600.0
2007-04-23 10:10:00,36.75,36.78,36.71,36.73,23100.0,35.8991,35.9284,35.86,35.8795,23100.0
2007-04-23 10:20:00,36.74,36.76,36.7,36.76,15000.0,35.8893,35.9088,35.8502,35.9088,15000.0
2007-04-23 10:30:00,36.76,36.76,36.68,36.7,16900.0,35.9088,35.9088,35.8307,35.8502,16900.0
2007-04-23 10:40:00,36.71,36.71,36.66,36.66,10100.0,35.86,35.86,35.8111,35.8111,10100.0
2007-04-23 10:50:00,36.66,36.68,36.63,36.65,26800.0,35.8111,35.8307,35.7818,35.8014,26800.0
2007-04-23 11:00:00,36.64,36.64,36.56,36.57,5500.0,35.7916,35.7916,35.7135,35.7232,5500.0
2007-04-23 11:10:00,36.57,36.58,36.55,36.57,5700.0,35.7232,35.733,35.7037,35.7232,5700.0
2007-04-23 11:20:00,36.57,36.57,36.55,36.56,4000.0,35.7232,35.7232,35.7037,35.7135,4000.0
2007-04-23 11:30:00,36.55,36.57,36.55,36.55,10000.0,35.7037,35.7232,35.7037,35.7037,10000.0
2007-04-23 11:40:00,36.56,36.56,36.53,36.53,13200.0,35.7135,35.7135,35.6841,35.6841,13200.0
2007-04-23 11:50:00,36.53,36.59,36.53,36.59,8100.0,35.6841,35.7428,35.6841,35.7428,8100.0
2007-04-23 12:00:00,36.59,36.62,36.58,36.62,4900.0,35.7428,35.7721,35.733,35.7721,4900.0
2007-04-23 12:10:00,36.63,36.74,36.63,36.71,20000.0,35.7818,35.8893,35.7818,35.86,20000.0
2007-04-23 12:20:00,36.72,36.8,36.72,36.8,9000.0,35.8697,35.9479,35.8697,35.9479,9000.0
2007-04-23 12:30:00,36.8,36.85,36.78,36.81,20900.0,35.9479,35.9967,35.9284,35.9577,20900.0
2007-04-23 12:40:00,36.81,36.84,36.8,36.84,11300.0,35.9577,35.987,35.9479,35.987,11300.0
2007-04-23 12:50:00,36.83,36.84,36.82,36.83,3700.0,35.9772,35.987,35.9674,35.9772,3700.0
2007-04-23 13:00:00,36.84,36.84,36.8,36.82,7900.0,35.987,35.987,35.9479,35.9674,7900.0
2007-04-23 13:10:00,36.81,36.84,36.8,36.84,5700.0,35.9577,35.987,35.9479,35.987,5700.0
2007-04-23 13:20:00,36.84,36.86,36.83,36.86,18800.0,35.987,36.0065,35.9772,36.0065,18800.0
2007-04-23 13:30:00,36.85,36.85,36.83,36.83,5100.0,35.9967,35.9967,35.9772,35.9772,5100.0
2007-04-23 13:40:00,36.84,36.84,36.8,36.83,8300.0,35.987,35.987,35.9479,35.9772,8300.0
2007-04-23 13:50:00,36.84,36.87,36.81,36.87,45300.0,35.987,36.0163,35.9577,36.0163,45300.0
2007-04-23 14:00:00,36.86,36.87,36.82,36.85,19200.0,36.0065,36.0163,35.9674,35.9967,19200.0
2007-04-23 14:10:00,36.83,36.84,36.8,36.81,5800.0,35.9772,35.987,35.9479,35.9577,5800.0
2007-04-23 14:20:00,36.81,36.85,36.79,36.81,42100.0,35.9577,35.9967,35.9381,35.9577,42100.0
2007-04-23 14:30:00,36.8,36.83,36.8,36.81,16900.0,35.9479,35.9772,35.9479,35.9577,16900.0
2007-04-23 14:40:00,36.81,36.82,36.8,36.82,7900.0,35.9577,35.9674,35.9479,35.9674,7900.0
2007-04-23 14:50:00,36.82,36.87,36.81,36.85,18300.0,35.9674,36.0163,35.9577,35.9967,18300.0
2007-04-23 15:00:00,36.87,36.87,36.81,36.85,31700.0,36.0163,36.0163,35.9577,35.9967,31700.0
2007-04-23 15:10:00,36.85,36.85,36.82,36.82,21400.0,35.9967,35.9967,35.9674,35.9674,21400.0
2007-04-23 15:20:00,36.82,36.85,36.81,36.85,35000.0,35.9674,35.9967,35.9577,35.9967,35000.0
2007-04-23 15:30:00,36.85,36.86,36.81,36.86,32100.0,35.9967,36.0065,35.9577,36.0065,32100.0
2007-04-23 15:40:00,36.87,36.89,36.85,36.89,45200.0,36.0163,36.0358,35.9967,36.0358,45200.0
2007-04-23 15:50:00,36.89,36.96,36.81,36.95,73400.0,36.0358,36.1042,35.9577,36.0944,73400.0
2007-04-24 09:30:00,36.86,36.91,36.85,36.89,6700.0,36.0065,36.0553,35.9967,36.0358,6700.0
2007-04-24 09:40:00,36.88,36.96,36.73,36.94,54200.0,36.026,36.1042,35.8795,36.0847,54200.0
2007-04-24 09:50:00,36.94,36.95,36.75,36.86,61200.0,36.0847,36.0944,35.8991,36.0065,61200.0
2007-04-24 10:00:00,36.9,36.9,36.77,36.83,21100.0,36.0456,36.0456,35.9186,35.9772,21100.0
2007-04-24 10:10:00,36.84,36.89,36.72,36.8,25400.0,35.987,36.0358,35.8697,35.9479,25400.0
2007-04-24 10:20:00,36.78,36.8,36.7,36.8,11300.0,35.9284,35.9479,35.8502,35.9479,11300.0
2007-04-24 10:30:00,36.79,36.96,36.72,36.92,23000.0,35.9381,36.1042,35.8697,36.0651,23000.0
2007-04-24 10:40:00,36.92,36.92,36.83,36.84,8100.0,36.0651,36.0651,35.9772,35.987,8100.0
2007-04-24 10:50:00,36.84,36.86,36.8,36.86,21700.0,35.987,36.0065,35.9479,36.0065,21700.0
2007-04-24 11:00:00,36.89,36.91,36.84,36.85,18600.0,36.0358,36.0553,35.987,35.9967,18600.0
2007-04-24 11:10:00,36.86,36.87,36.84,36.86,14100.0,36.0065,36.0163,35.987,36.0065,14100.0
2007-04-24 11:20:00,36.86,36.92,36.85,36.87,16200.0,36.0065,36.0651,35.9967,36.0163,16200.0
2007-04-24 11:30:00,36.88,36.94,36.86,36.9,12200.0,36.026,36.0847,36.0065,36.0456,12200.0
2007-04-24 11:40:00,36.9,36.93,36.9,36.9,11700.0,36.0456,36.0749,36.0456,36.0456,11700.0
2007-04-24 11:50:00,36.91,36.96,36.91,36.94,10600.0,36.0553,36.1042,36.0553,36.0847,10600.0
2007-04-24 12:00:00,36.94,36.96,36.92,36.92,16300.0,36.0847,36.1042,36.0651,36.0651,16300.0
2007-04-24 12:10:00,36.92,37.0,36.92,37.0,17700.0,36.0651,36.1433,36.0651,36.1433,17700.0
2007-04-24 12:20:00,37.0,37.18,36.99,37.15,14500.0,36.1433,36.3191,36.1335,36.2898,14500.0
2007-04-24 12:30:00,37.15,37.15,37.07,37.08,3100.0,36.2898,36.2898,36.2116,36.2214,3100.0
2007-04-24 12:40:00,37.07,37.07,36.98,37.01,16000.0,36.2116,36.2116,36.1237,36.153,16000.0
2007-04-24 12:50:00,37.01,37.07,37.01,37.04,8600.0,36.153,36.2116,36.153,36.1823,8600.0
2007-04-24 13:00:00,37.03,37.03,36.99,37.0,11300.0,36.1726,36.1726,36.1335,36.1433,11300.0
2007-04-24 13:10:00,36.99,37.01,36.95,36.96,15600.0,36.1335,36.153,36.0944,36.1042,15600.0
2007-04-24 13:20:00,36.97,36.97,36.89,36.97,8800.0,36.114,36.114,36.0358,36.114,8800.0
2007-04-24 13:30:00,36.97,37.01,36.95,36.98,13300.0,36.114,36.153,36.0944,36.1237,13300.0
2007-04-24 13:40:00,36.98,37.01,36.97,37.0,41000.0,36.1237,36.153,36.114,36.1433,41000.0
2007-04-24 13:50:00,37.01,37.01,36.97,37.0,12100.0,36.153,36.153,36.114,36.1433,12100.0
2007-04-24 14:00:00,37.0,37.0,36.9,36.92,13400.0,36.1433,36.1433,36.0456,36.0651,13400.0
2007-04-24 14:10:00,36.93,36.96,36.89,36.95,16300.0,36.0749,36.1042,36.0358,36.0944,16300.0
2007-04-24 14:20:00,36.95,36.95,36.94,36.94,7500.0,36.0944,36.0944,36.0847,36.0847,7500.0
2007-04-24 14:30:00,36.94,36.99,36.86,36.88,39900.0,36.0847,36.1335,36.0065,36.026,39900.0
2007-04-24 14:40:00,36.88,36.95,36.74,36.76,37500.0,36.026,36.0944,35.8893,35.9088,37500.0
2007-04-24 14:50:00,36.76,36.81,36.73,36.74,17100.0,35.9088,35.9577,35.8795,35.8893,17100.0
2007-04-24 15:00:00,36.74,36.74,36.7,36.71,22700.0,35.8893,35.8893,35.8502,35.86,22700.0
2007-04-24 15:10:00,36.71,36.72,36.66,36.66,33200.0,35.86,35.8697,35.8111,35.8111,33200.0
2007-04-24 15:20:00,36.66,36.73,36.63,36.71,61500.0,35.8111,35.8795,35.7818,35.86,61500.0
2007-04-24 15:30:00,36.71,36.76,36.7,36.75,49100.0,35.86,35.9088,35.8502,35.8991,49100.0
2007-04-24 15:40:00,36.74,36.89,36.74,36.76,78200.0,35.8893,36.0358,35.8893,35.9088,78200.0
2007-04-24 15:50:00,36.77,36.81,36.71,36.77,81900.0,35.9186,35.9577,35.86,35.9186,81900.0
2007-04-25 09:30:00,36.83,36.83,36.75,36.79,6500.0,35.9772,35.9772,35.8991,35.9381,6500.0
2007-04-25 09:40:00,36.77,36.85,36.75,36.78,22500.0,35.9186,35.9967,35.8991,35.9284,22500.0
2007-04-25 09:50:00,36.77,36.82,36.73,36.76,20400.0,35.9186,35.9674,35.8795,35.9088,20400.0
2007-04-25 10:00:00,36.75,36.89,36.64,36.67,14900.0,35.8991,36.0358,35.7916,35.8209,14900.0
2007-04-25 10:10:00,36.68,36.86,36.63,36.73,52300.0,35.8307,36.0065,35.7818,35.8795,52300.0
2007-04-25 10:20:00,36.72,36.76,36.61,36.65,26000.0,35.8697,35.9088,35.7623,35.8014,26000.0
2007-04-25 10:30:00,36.67,36.67,36.55,36.64,28400.0,35.8209,35.8209,35.7037,35.7916,28400.0
2007-04-25 10:40:00,36.64,36.67,36.61,36.67,6100.0,35.7916,35.8209,35.7623,35.8209,6100.0
2007-04-25 10:50:00,36.67,36.84,36.66,36.75,16600.0,35.8209,35.987,35.8111,35.8991,16600.0
2007-04-25 11:00:00,36.74,36.92,36.71,36.88,22200.0,35.8893,36.0651,35.86,36.026,22200.0
2007-04-25 11:10:00,36.87,36.88,36.77,36.8,8000.0,36.0163,36.026,35.9186,35.9479,8000.0
2007-04-25 11:20:00,36.79,36.89,36.74,36.81,29800.0,35.9381,36.0358,35.8893,35.9577,29800.0
2007-04-25 11:30:00,36.8,36.83,36.75,36.81,20400.0,35.9479,35.9772,35.8991,35.9577,20400.0
2007-04-25 11:40:00,36.83,36.84,36.75,36.78,28900.0,35.9772,35.987,35.8991,35.9284,28900.0
2007-04-25 11:50:00,36.8,36.86,36.73,36.8,17900.0,35.9479,36.0065,35.8795,35.9479,17900.0
2007-04-25 12:00:00,36.81,36.87,36.75,36.75,24800.0,35.9577,36.0163,35.8991,35.8991,24800.0
2007-04-25 12:10:00,36.76,36.83,36.76,36.77,11900.0,35.9088,35.9772,35.9088,35.9186,11900.0
2007-04-25 12:20:00,36.78,36.82,36.74,36.78,11300.0,35.9284,35.9674,35.8893,35.9284,11300.0
2007-04-25 12:30:00,36.79,36.79,36.74,36.77,18500.0,35.9381,35.9381,35.8893,35.9186,18500.0
2007-04-25 12:40:00,36.76,36.78,36.74,36.74,30800.0,35.9088,35.9284,35.8893,35.8893,30800.0
2007-04-25 12:50:00,36.74,36.75,36.7,36.72,15000.0,35.8893,35.8991,35.8502,35.8697,15000.0
2007-04-25 13:00:00,36.71,36.74,36.68,36.72,18900.0,35.86,35.8893,35.8307,35.8697,18900.0
2007-04-25 13:10:00,36.71,36.77,36.71,36.73,18100.0,35.86,35.9186,35.86,35.8795,18100.0
2007-04-25 13:20:00,36.74,36.77,36.7,36.7,23800.0,35.8893,35.9186,35.8502,35.8502,23800.0
2007-04-25 13:30:00,36.7,36.78,36.68,36.7,32500.0,35.8502,35.9284,35.8307,35.8502,32500.0
2007-04-25 13:40:00,36.7,36.75,36.69,36.74,12500.0,35.8502,35.8991,35.8404,35.8893,12500.0
2007-04-25 13:50:00,36.74,36.75,36.71,36.71,9100.0,35.8893,35.8991,35.86,35.86,9100.0
2007-04-25 14:00:00,36.71,36.9,36.67,36.82,19000.0,35.86,36.0456,35.8209,35.9674,19000.0
2007-04-25 14:10:00,36.81,36.82,36.75,36.76,6200.0,35.9577,35.9674,35.8991,35.9088,6200.0
2007-04-25 14:20:00,36.76,36.76,36.71,36.74,7700.0,35.9088,35.9088,35.86,35.8893,7700.0
2007-04-25 14:30:00,36.74,36.8,36.72,36.76,11000.0,35.8893,35.9479,35.8697,35.9088,11000.0
2007-04-25 14:40:00,36.76,36.85,36.74,36.83,17900.0,35.9088,35.9967,35.8893,35.9772,17900.0
2007-04-25 14:50:00,36.84,36.84,36.75,36.83,26900.0,35.987,35.987,35.8991,35.9772,26900.0
2007-04-25 15:00:00,36.82,36.85,36.82,36.84,16500.0,35.9674,35.9967,35.9674,35.987,16500.0
2007-04-25 15:10:00,36.84,36.95,36.83,36.88,32000.0,35.987,36.0944,35.9772,36.026,32000.0
2007-04-25 15:20:00,36.88,36.88,36.76,36.8,16800.0,36.026,36.026,35.9088,35.9479,16800.0
2007-04-25 15:30:00,36.8,36.91,36.78,36.78,26400.0,35.9479,36.0553,35.9284,35.9284,26400.0
2007-04-25 15:40:00,36.78,36.83,36.75,36.75,28400.0,35.9284,35.9772,35.8991,35.8991,28400.0
2007-04-25 15:50:00,36.76,36.76,36.66,36.71,61600.0,35.9088,35.9088,35.8111,35.86,61600.0
2007-04-26 09:30:00,36.45,37.03,36.34,36.61,34400.0,35.606,36.1726,35.4985,35.7623,34400.0
2007-04-26 09:40:00,36.61,36.92,36.56,36.81,53300.0,35.7623,36.0651,35.7135,35.9577,53300.0
2007-04-26 09:50:00,36.8,36.87,36.68,36.76,40000.0,35.9479,36.0163,35.8307,35.9088,40000.0
2007-04-26 10:00:00,36.73,36.81,36.71,36.81,14700.0,35.8795,35.9577,35.86,35.9577,14700.0
2007-04-26 10:10:00,36.8,36.85,36.75,36.75,20500.0,35.9479,35.9967,35.8991,35.8991,20500.0
2007-04-26 10:20:00,36.75,36.79,36.72,36.75,29200.0,35.8991,35.9381,35.8697,35.8991,29200.0
2007-04-26 10:30:00,36.76,36.77,36.71,36.72,19500.0,35.9088,35.9186,35.86,35.8697,19500.0
2007-04-26 10:40:00,36.73,36.76,36.7,36.71,18800.0,35.8795,35.9088,35.8502,35.86,18800.0
2007-04-26 10:50:00,36.7,36.74,36.63,36.71,23600.0,35.8502,35.8893,35.7818,35.86,23600.0
2007-04-26 11:00:00,36.73,36.73,36.64,36.65,21300.0,35.8795,35.8795,35.7916,35.8014,21300.0
2007-04-26 11:10:00,36.66,36.75,36.56,36.59,24400.0,35.8111,35.8991,35.7135,35.7428,24400.0
2007-04-26 11:20:00,36.56,36.65,36.56,36.61,26300.0,35.7135,35.8014,35.7135,35.7623,26300.0
2007-04-26 11:30:00,36.59,36.61,36.52,36.57,23000.0,35.7428,35.7623,35.6744,35.7232,23000.0
2007-04-26 11:40:00,36.57,36.61,36.53,36.57,17300.0,35.7232,35.7623,35.6841,35.7232,17300.0
2007-04-26 11:50:00,36.58,36.65,36.47,36.52,61500.0,35.733,35.8014,35.6255,35.6744,61500.0
2007-04-26 12:00:00,36.5,36.52,36.46,36.48,30000.0,35.6548,35.6744,35.6158,35.6353,30000.0
2007-04-26 12:10:00,36.48,36.53,36.48,36.51,13100.0,35.6353,35.6841,35.6353,35.6646,13100.0
2007-04-26 12:20:00,36.51,36.52,36.47,36.49,17500.0,35.6646,35.6744,35.6255,35.6451,17500.0
2007-04-26 12:30:00,36.48,36.53,36.48,36.52,9100.0,35.6353,35.6841,35.6353,35.6744,9100.0
2007-04-26 12:40:00,36.52,36.52,36.5,36.52,7400.0,35.6744,35.6744,35.6548,35.6744,7400.0
2007-04-26 12:50:00,36.52,36.59,36.5,36.5,12200.0,35.6744,35.7428,35.6548,35.6548,12200.0
2007-04-26 13:00:00,36.5,36.53,36.48,36.5,11100.0,35.6548,35.6841,35.6353,35.6548,11100.0
2007-04-26 13:10:00,36.5,36.5,36.46,36.46,11700.0,35.6548,35.6548,35.6158,35.6158,11700.0
2007-04-26 13:20:00,36.46,36.49,36.45,36.48,9900.0,35.6158,35.6451,35.606,35.6353,9900.0
2007-04-26 13:30:00,36.48,36.52,36.46,36.47,14100.0,35.6353,35.6744,35.6158,35.6255,14100.0
2007-04-26 13:40:00,36.47,36.47,36.36,36.41,25600.0,35.6255,35.6255,35.5181,35.5669,25600.0
2007-04-26 13:50:00,36.43,36.43,36.37,36.37,9400.0,35.5865,35.5865,35.5279,35.5279,9400.0
2007-04-26 14:00:00,36.37,36.47,36.35,36.45,12600.0,35.5279,35.6255,35.5083,35.606,12600.0
2007-04-26 14:10:00,36.45,36.72,36.41,36.58,27700.0,35.606,35.8697,35.5669,35.733,27700.0
2007-04-26 14:20:00,36.59,36.63,36.54,36.57,16600.0,35.7428,35.7818,35.6939,35.7232,16600.0
2007-04-26 14:30:00,36.57,36.58,36.45,36.53,14800.0,35.7232,35.733,35.606,35.6841,14800.0
2007-04-26 14:40:00,36.54,36.6,36.53,36.6,11600.0,35.6939,35.7525,35.6841,35.7525,11600.0
2007-04-26 14:50:00,36.6,36.63,36.46,36.53,29200.0,35.7525,35.7818,35.6158,35.6841,29200.0
2007-04-26 15:00:00,36.54,36.54,36.49,36.5,12500.0,35.6939,35.6939,35.6451,35.6548,12500.0
2007-04-26 15:10:00,36.51,36.6,36.5,36.58,19800.0,35.6646,35.7525,35.6548,35.733,19800.0
2007-04-26 15:20:00,36.58,36.6,36.56,36.57,19000.0,35.733,35.7525,35.7135,35.7232,19000.0
2007-04-26 15:30:00,36.57,36.66,36.55,36.65,27600.0,35.7232,35.8111,35.7037,35.8014,27600.0
2007-04-26 15:40:00,36.65,36.69,36.57,36.66,30800.0,35.8014,35.8404,35.7232,35.8111,30800.0
2007-04-26 15:50:00,36.66,36.66,36.55,36.6,34700.0,35.8111,35.8111,35.7037,35.7525,34700.0
2007-04-27 09:30:00,36.48,36.58,36.22,36.22,11900.0,35.6353,35.733,35.3813,35.3813,11900.0
2007-04-27 09:40:00,36.23,36.26,36.14,36.2,13500.0,35.3911,35.4204,35.3032,35.3618,13500.0
2007-04-27 09:50:00,36.18,36.29,36.05,36.06,66800.0,35.3423,35.4497,35.2153,35.225,66800.0
2007-04-27 10:00:00,36.06,36.2,36.06,36.13,40200.0,35.225,35.3618,35.225,35.2934,40200.0
2007-04-27 10:10:00,36.11,36.18,36.09,36.13,11400.0,35.2739,35.3423,35.2543,35.2934,11400.0
2007-04-27 10:20:00,36.14,36.18,36.0,36.01,31000.0,35.3032,35.3423,35.1664,35.1762,31000.0
2007-04-27 10:30:00,36.01,36.08,36.01,36.08,14800.0,35.1762,35.2446,35.1762,35.2446,14800.0
2007-04-27 10:40:00,36.06,36.08,35.98,36.03,16400.0,35.225,35.2446,35.1469,35.1957,16400.0
2007-04-27 10:50:00,36.01,36.06,36.0,36.06,9300.0,35.1762,35.225,35.1664,35.225,9300.0
2007-04-27 11:00:00,36.08,36.11,36.0,36.01,12500.0,35.2446,35.2739,35.1664,35.1762,12500.0
2007-04-27 11:10:00,36.01,36.06,36.0,36.05,15100.0,35.1762,35.225,35.1664,35.2153,15100.0
2007-04-27 11:20:00,36.04,36.11,36.03,36.08,11300.0,35.2055,35.2739,35.1957,35.2446,11300.0
2007-04-27 11:30:00,36.08,36.12,36.06,36.11,9500.0,35.2446,35.2836,35.225,35.2739,9500.0
2007-04-27 11:40:00,36.12,36.15,36.11,36.12,8900.0,35.2836,35.3129,35.2739,35.2836,8900.0
2007-04-27 11:50:00,36.12,36.18,36.1,36.18,27000.0,35.2836,35.3423,35.2641,35.3423,27000.0
2007-04-27 12:00:00,36.19,36.19,36.11,36.15,15100.0,35.352,35.352,35.2739,35.3129,15100.0
2007-04-27 12:10:00,36.15,36.15,36.1,36.1,11100.0,35.3129,35.3129,35.2641,35.2641,11100.0
2007-04-27 12:20:00,36.11,36.2,36.11,36.16,11200.0,35.2739,35.3618,35.2739,35.3227,11200.0
2007-04-27 12:30:00,36.16,36.16,36.12,36.14,17700.0,35.3227,35.3227,35.2836,35.3032,17700.0
2007-04-27 12:40:00,36.15,36.16,36.11,36.16,8700.0,35.3129,35.3227,35.2739,35.3227,8700.0
2007-04-27 12:50:00,36.16,36.16,36.14,36.16,2500.0,35.3227,35.3227,35.3032,35.3227,2500.0
2007-04-27 13:00:00,36.15,36.16,36.1,36.11,20600.0,35.3129,35.3227,35.2641,35.2739,20600.0
2007-04-27 13:10:00,36.1,36.11,36.08,36.09,3100.0,35.2641,35.2739,35.2446,35.2543,3100.0
2007-04-27 13:20:00,36.08,36.1,36.07,36.08,3900.0,35.2446,35.2641,35.2348,35.2446,3900.0
2007-04-27 13:30:00,36.08,36.12,36.08,36.08,8900.0,35.2446,35.2836,35.2446,35.2446,8900.0
2007-04-27 13:40:00,36.08,36.12,36.05,36.05,19700.0,35.2446,35.2836,35.2153,35.2153,19700.0
2007-04-27 13:50:00,36.05,36.09,36.03,36.06,43500.0,35.2153,35.2543,35.1957,35.225,43500.0
2007-04-27 14:00:00,36.06,36.06,36.04,36.05,21300.0,35.225,35.225,35.2055,35.2153,21300.0
2007-04-27 14:10:00,36.04,36.07,36.03,36.07,12400.0,35.2055,35.2348,35.1957,35.2348,12400.0
2007-04-27 14:20:00,36.07,36.12,36.04,36.04,15800.0,35.2348,35.2836,35.2055,35.2055,15800.0
2007-04-27 14:30:00,36.05,36.07,36.01,36.07,28400.0,35.2153,35.2348,35.1762,35.2348,28400.0
2007-04-27 14:40:00,36.07,36.09,36.03,36.05,38400.0,35.2348,35.2543,35.1957,35.2153,38400.0
2007-04-27 14:50:00,36.05,36.06,36.0,36.02,29300.0,35.2153,35.225,35.1664,35.186,29300.0
2007-04-27 15:00:00,36.03,36.09,36.02,36.09,34300.0,35.1957,35.2543,35.186,35.2543,34300.0
2007-04-27 15:10:00,36.08,36.09,36.0,36.03,38100.0,35.2446,35.2543,35.1664,35.1957,38100.0
2007-04-27 15:20:00,36.03,36.05,35.98,35.98,40800.0,35.1957,35.2153,35.1469,35.1469,40800.0
2007-04-27 15:30:00,35.98,36.06,35.89,36.06,56700.0,35.1469,35.225,35.059,35.225,56700.0
2007-04-27 15:40:00,36.06,36.12,36.04,36.11,32900.0,35.225,35.2836,35.2055,35.2739,32900.0
2007-04-27 15:50:00,36.11,36.12,36.08,36.11,91200.0,35.2739,35.2836,35.2446,35.2739,91200.0
2007-04-30 09:30:00,36.11,36.2,36.05,36.07,31200.0,35.2739,35.3618,35.2153,35.2348,31200.0
2007-04-30 09:40:00,36.05,36.08,36.05,36.07,12300.0,35.2153,35.2446,35.2153,35.2348,12300.0
2007-04-30 09:50:00,36.05,36.08,36.05,36.07,22200.0,35.2153,35.2446,35.2153,35.2348,22200.0
2007-04-30 10:00:00,36.07,36.09,35.99,36.02,38900.0,35.2348,35.2543,35.1566,35.186,38900.0
2007-04-30 10:10:00,36.01,36.07,35.99,36.06,30700.0,35.1762,35.2348,35.1566,35.225,30700.0
2007-04-30 10:20:00,36.05,36.08,36.05,36.06,8700.0,35.2153,35.2446,35.2153,35.225,8700.0
2007-04-30 10:30:00,36.07,36.09,36.06,36.08,27900.0,35.2348,35.2543,35.225,35.2446,27900.0
2007-04-30 10:40:00,36.08,36.08,36.03,36.04,32700.0,35.2446,35.2446,35.1957,35.2055,32700.0
2007-04-30 10:50:00,36.03,36.04,35.91,35.95,81400.0,35.1957,35.2055,35.0785,35.1176,81400.0
2007-04-30 11:00:00,35.94,35.94,35.77,35.8,24500.0,35.1078,35.1078,34.9417,34.971,24500.0
2007-04-30 11:10:00,35.78,35.82,35.77,35.8,20900.0,34.9515,34.9906,34.9417,34.971,20900.0
2007-04-30 11:20:00,35.8,35.94,35.8,35.93,23000.0,34.971,35.1078,34.971,35.098,23000.0
2007-04-30 11:30:00,35.93,35.97,35.93,35.97,10500.0,35.098,35.1371,35.098,35.1371,10500.0
2007-04-30 11:40:00,35.97,35.99,35.96,35.99,6300.0,35.1371,35.1566,35.1273,35.1566,6300.0
2007-04-30 11:50:00,35.99,36.03,35.98,36.03,4700.0,35.1566,35.1957,35.1469,35.1957,4700.0
2007-04-30 12:00:00,36.02,36.05,36.01,36.04,55800.0,35.186,35.2153,35.1762,35.2055,55800.0
2007-04-30 12:10:00,36.04,36.05,36.0,36.0,13500.0,35.2055,35.2153,35.1664,35.1664,13500.0
2007-04-30 12:20:00,36.0,36.04,35.97,36.04,6800.0,35.1664,35.2055,35.1371,35.2055,6800.0
2007-04-30 12:30:00,36.04,36.06,36.01,36.02,17000.0,35.2055,35.225,35.1762,35.186,17000.0
2007-04-30 12:40:00,36.03,36.04,36.02,36.03,9400.0,35.1957,35.2055,35.186,35.1957,9400.0
2007-04-30 12:50:00,36.02,36.02,36.0,36.02,5400.0,35.186,35.186,35.1664,35.186,5400.0
2007-04-30 13:00:00,36.01,36.03,36.01,36.02,6700.0,35.1762,35.1957,35.1762,35.186,6700.0
2007-04-30 13:10:00,36.02,36.03,36.02,36.03,2100.0,35.186,35.1957,35.186,35.1957,2100.0
2007-04-30 13:20:00,36.03,36.03,36.02,36.02,7100.0,35.1957,35.1957,35.186,35.186,7100.0
2007-04-30 13:30:00,36.02,36.03,36.02,36.03,7200.0,35.186,35.1957,35.186,35.1957,7200.0
2007-04-30 13:40:00,36.05,36.08,36.04,36.08,8100.0,35.2153,35.2446,35.2055,35.2446,8100.0
2007-04-30 13:50:00,36.08,36.15,36.08,36.15,14300.0,35.2446,35.3129,35.2446,35.3129,14300.0
2007-04-30 14:00:00,36.14,36.17,36.1,36.12,18200.0,35.3032,35.3325,35.2641,35.2836,18200.0
2007-04-30 14:10:00,36.12,36.12,36.1,36.11,10800.0,35.2836,35.2836,35.2641,35.2739,10800.0
2007-04-30 14:20:00,36.1,36.12,36.07,36.07,18900.0,35.2641,35.2836,35.2348,35.2348,18900.0
2007-04-30 14:30:00,36.07,36.08,36.05,36.05,21000.0,35.2348,35.2446,35.2153,35.2153,21000.0
2007-04-30 14:40:00,36.05,36.05,36.0,36.0,29800.0,35.2153,35.2153,35.1664,35.1664,29800.0
2007-04-30 14:50:00,36.0,36.02,35.96,36.01,28300.0,35.1664,35.186,35.1273,35.1762,28300.0
2007-04-30 15:00:00,36.01,36.02,35.95,35.96,22400.0,35.1762,35.186,35.1176,35.1273,22400.0
2007-04-30 15:10:00,35.97,35.97,35.94,35.95,15400.0,35.1371,35.1371,35.1078,35.1176,15400.0
2007-04-30 15:20:00,35.95,35.97,35.93,35.93,29200.0,35.1176,35.1371,35.098,35.098,29200.0
2007-04-30 15:30:00,35.93,35.94,35.76,35.78,48400.0,35.098,35.1078,34.932,34.9515,48400.0
2007-04-30 15:40:00,35.8,35.93,35.72,35.74,33800.0,34.971,35.098,34.8929,34.9124,33800.0
2007-04-30 15:50:00,35.74,35.74,35.68,35.73,70300.0,34.9124,34.9124,34.8538,34.9027,70300.0
2007-05-01 09:30:00,35.7,35.85,35.7,35.73,31800.0,34.8734,35.0199,34.8734,34.9027,31800.0
2007-05-01 09:40:00,35.76,35.89,35.76,35.88,17400.0,34.932,35.059,34.932,35.0492,17400.0
2007-05-01 09:50:00,35.88,35.91,35.75,35.77,37200.0,35.0492,35.0785,34.9222,34.9417,37200.0
2007-05-01 10:00:00,35.77,35.85,35.74,35.78,31100.0,34.9417,35.0199,34.9124,34.9515,31100.0
2007-05-01 10:10:00,35.78,35.84,35.77,35.82,14800.0,34.9515,35.0101,34.9417,34.9906,14800.0
2007-05-01 10:20:00,35.8,35.82,35.72,35.73,36800.0,34.971,34.9906,34.8929,34.9027,36800.0
2007-05-01 10:30:00,35.72,35.85,35.71,35.85,25200.0,34.8929,35.0199,34.8831,35.0199,25200.0
2007-05-01 10:40:00,35.87,35.89,35.77,35.82,17900.0,35.0394,35.059,34.9417,34.9906,17900.0
2007-05-01 10:50:00,35.82,35.83,35.78,35.82,6900.0,34.9906,35.0004,34.9515,34.9906,6900.0
2007-05-01 11:00:00,35.82,35.86,35.82,35.86,5900.0,34.9906,35.0297,34.9906,35.0297,5900.0
2007-05-01 11:10:00,35.86,35.9,35.86,35.9,10000.0,35.0297,35.0687,35.0297,35.0687,10000.0
2007-05-01 11:20:00,35.9,35.91,35.84,35.88,23200.0,35.0687,35.0785,35.0101,35.0492,23200.0
2007-05-01 11:30:00,35.86,35.94,35.84,35.87,21500.0,35.0297,35.1078,35.0101,35.0394,21500.0
2007-05-01 11:40:00,35.88,35.89,35.87,35.88,12100.0,35.0492,35.059,35.0394,35.0492,12100.0
2007-05-01 11:50:00,35.88,35.88,35.85,35.86,10400.0,35.0492,35.0492,35.0199,35.0297,10400.0
2007-05-01 12:00:00,35.87,35.87,35.86,35.86,7600.0,35.0394,35.0394,35.0297,35.0297,7600.0
2007-05-01 12:10:00,35.87,35.9,35.87,35.89,29800.0,35.0394,35.0687,35.0394,35.059,29800.0
2007-05-01 12:20:00,35.89,35.93,35.89,35.91,15400.0,35.059,35.098,35.059,35.0785,15400.0
2007-05-01 12:30:00,35.91,36.0,35.9,35.92,39800.0,35.0785,35.1664,35.0687,35.0883,39800.0
2007-05-01 12:40:00,35.93,35.95,35.92,35.94,11700.0,35.098,35.1176,35.0883,35.1078,11700.0
2007-05-01 12:50:00,35.94,35.97,35.94,35.97,8900.0,35.1078,35.1371,35.1078,35.1371,8900.0
2007-05-01 13:00:00,35.98,35.98,35.92,35.94,15600.0,35.1469,35.1469,35.0883,35.1078,15600.0
2007-05-01 13:10:00,35.94,35.96,35.93,35.95,21400.0,35.1078,35.1273,35.098,35.1176,21400.0
2007-05-01 13:20:00,35.94,35.97,35.94,35.96,13600.0,35.1078,35.1371,35.1078,35.1273,13600.0
2007-05-01 13:30:00,35.96,35.97,35.95,35.97,13600.0,35.1273,35.1371,35.1176,35.1371,13600.0
2007-05-01 13:40:00,35.96,36.0,35.96,36.0,33700.0,35.1273,35.1664,35.1273,35.1664,33700.0
2007-05-01 13:50:00,35.99,36.02,35.96,35.97,12000.0,35.1566,35.186,35.1273,35.1371,12000.0
2007-05-01 14:00:00,35.96,35.98,35.95,35.96,10100.0,35.1273,35.1469,35.1176,35.1273,10100.0
2007-05-01 14:10:00,35.95,35.97,35.95,35.95,10100.0,35.1176,35.1371,35.1176,35.1176,10100.0
2007-05-01 14:20:00,35.96,35.97,35.92,35.93,17000.0,35.1273,35.1371,35.0883,35.098,17000.0
2007-05-01 14:30:00,35.94,35.99,35.93,35.96,13600.0,35.1078,35.1566,35.098,35.1273,13600.0
2007-05-01 14:40:00,35.96,35.99,35.95,35.97,40900.0,35.1273,35.1566,35.1176,35.1371,40900.0
2007-05-01 14:50:00,35.96,35.97,35.92,35.93,22300.0,35.1273,35.1371,35.0883,35.098,22300.0
2007-05-01 15:00:00,35.93,35.94,35.86,35.87,26800.0,35.098,35.1078,35.0297,35.0394,26800.0
2007-05-01 15:10:00,35.86,35.89,35.85,35.87,11800.0,35.0297,35.059,35.0199,35.0394,11800.0
2007-05-01 15:20:00,35.87,35.9,35.87,35.89,13800.0,35.0394,35.0687,35.0394,35.059,13800.0
2007-05-01 15:30:00,35.88,35.94,35.88,35.94,11700.0,35.0492,35.1078,35.0492,35.1078,11700.0
2007-05-01 15:40:00,35.94,36.03,35.93,35.98,50200.0,35.1078,35.1957,35.098,35.1469,50200.0
2007-05-01 15:50:00,35.98,35.99,35.92,35.99,29200.0,35.1469,35.1566,35.0883,35.1566,29200.0
2007-05-02 09:30:00,35.95,36.0,35.92,36.0,12900.0,35.1176,35.1664,35.0883,35.1664,12900.0
2007-05-02 09:40:00,36.0,36.15,35.99,36.03,36200.0,35.1664,35.3129,35.1566,35.1957,36200.0
2007-05-02 09:50:00,36.05,36.07,35.99,35.99,42000.0,35.2153,35.2348,35.1566,35.1566,42000.0
2007-05-02 10:00:00,36.0,36.09,36.0,36.05,29400.0,35.1664,35.2543,35.1664,35.2153,29400.0
2007-05-02 10:10:00,36.07,36.09,35.98,36.01,27800.0,35.2348,35.2543,35.1469,35.1762,27800.0
2007-05-02 10:20:00,36.0,36.02,35.98,36.02,18600.0,35.1664,35.186,35.1469,35.186,18600.0
2007-05-02 10:30:00,36.02,36.03,35.99,36.0,25800.0,35.186,35.1957,35.1566,35.1664,25800.0
2007-05-02 10:40:00,36.0,36.0,35.96,35.97,14600.0,35.1664,35.1664,35.1273,35.1371,14600.0
2007-05-02 10:50:00,35.97,35.97,35.9,35.96,45900.0,35.1371,35.1371,35.0687,35.1273,45900.0
2007-05-02 11:00:00,35.95,35.96,35.95,35.95,7000.0,35.1176,35.1273,35.1176,35.1176,7000.0
2007-05-02 11:10:00,35.96,35.97,35.94,35.97,19300.0,35.1273,35.1371,35.1078,35.1371,19300.0
2007-05-02 11:20:00,35.97,36.0,35.94,35.94,15100.0,35.1371,35.1664,35.1078,35.1078,15100.0
2007-05-02 11:30:00,35.94,35.96,35.94,35.95,11100.0,35.1078,35.1273,35.1078,35.1176,11100.0
2007-05-02 11:40:00,35.95,35.96,35.93,35.94,8200.0,35.1176,35.1273,35.098,35.1078,8200.0
2007-05-02 11:50:00,35.95,35.96,35.94,35.95,5700.0,35.1176,35.1273,35.1078,35.1176,5700.0
2007-05-02 12:00:00,35.95,36.0,35.93,35.94,22000.0,35.1176,35.1664,35.098,35.1078,22000.0
2007-05-02 12:10:00,35.93,35.93,35.91,35.92,8900.0,35.098,35.098,35.0785,35.0883,8900.0
2007-05-02 12:20:00,35.92,35.94,35.92,35.94,6600.0,35.0883,35.1078,35.0883,35.1078,6600.0
2007-05-02 12:30:00,35.94,35.94,35.91,35.91,7400.0,35.1078,35.1078,35.0785,35.0785,7400.0
2007-05-02 12:40:00,35.91,35.92,35.91,35.91,4200.0,35.0785,35.0883,35.0785,35.0785,4200.0
2007-05-02 12:50:00,35.92,35.92,35.9,35.9,11200.0,35.0883,35.0883,35.0687,35.0687,11200.0
2007-05-02 13:00:00,35.9,35.91,35.9,35.91,12200.0,35.0687,35.0785,35.0687,35.0785,12200.0
2007-05-02 13:10:00,35.91,35.91,35.9,35.9,6300.0,35.0785,35.0785,35.0687,35.0687,6300.0
2007-05-02 13:20:00,35.9,35.91,35.86,35.86,37600.0,35.0687,35.0785,35.0297,35.0297,37600.0
2007-05-02 13:30:00,35.86,35.91,35.86,35.9,53100.0,35.0297,35.0785,35.0297,35.0687,53100.0
2007-05-02 13:40:00,35.9,35.9,35.86,35.87,60200.0,35.0687,35.0687,35.0297,35.0394,60200.0
2007-05-02 13:50:00,35.87,35.87,35.86,35.86,12300.0,35.0394,35.0394,35.0297,35.0297,12300.0
2007-05-02 14:00:00,35.86,35.87,35.86,35.86,29800.0,35.0297,35.0394,35.0297,35.0297,29800.0
2007-05-02 14:10:00,35.86,35.88,35.84,35.87,22500.0,35.0297,35.0492,35.0101,35.0394,22500.0
2007-05-02 14:20:00,35.87,35.88,35.87,35.88,19100.0,35.0394,35.0492,35.0394,35.0492,19100.0
2007-05-02 14:30:00,35.87,35.88,35.85,35.85,22800.0,35.0394,35.0492,35.0199,35.0199,22800.0
2007-05-02 14:40:00,35.86,35.86,35.85,35.85,68600.0,35.0297,35.0297,35.0199,35.0199,68600.0
2007-05-02 14:50:00,35.85,35.86,35.8,35.81,25500.0,35.0199,35.0297,34.971,34.9808,25500.0
2007-05-02 15:00:00,35.81,35.82,35.75,35.75,42000.0,34.9808,34.9906,34.9222,34.9222,42000.0
2007-05-02 15:10:00,35.75,35.82,35.75,35.81,25400.0,34.9222,34.9906,34.9222,34.9808,25400.0
2007-05-02 15:20:00,35.81,35.81,35.75,35.76,25900.0,34.9808,34.9808,34.9222,34.932,25900.0
2007-05-02 15:30:00,35.75,35.76,35.73,35.73,22100.0,34.9222,34.932,34.9027,34.9027,22100.0
2007-05-02 15:40:00,35.73,35.74,35.68,35.71,41300.0,34.9027,34.9124,34.8538,34.8831,41300.0
2007-05-02 15:50:00,35.71,35.77,35.7,35.74,37700.0,34.8831,34.9417,34.8734,34.9124,37700.0
2007-05-03 09:30:00,35.65,35.95,35.65,35.67,25000.0,34.8245,35.1176,34.8245,34.8441,25000.0
2007-05-03 09:40:00,35.66,35.69,35.6,35.62,43100.0,34.8343,34.8636,34.7757,34.7952,43100.0
2007-05-03 09:50:00,35.62,35.74,35.62,35.74,22600.0,34.7952,34.9124,34.7952,34.9124,22600.0
2007-05-03 10:00:00,35.73,35.76,35.66,35.73,16100.0,34.9027,34.932,34.8343,34.9027,16100.0
2007-05-03 10:10:00,35.74,35.74,35.7,35.72,15800.0,34.9124,34.9124,34.8734,34.8929,15800.0
2007-05-03 10:20:00,35.74,35.76,35.7,35.75,29400.0,34.9124,34.932,34.8734,34.9222,29400.0
2007-05-03 10:30:00,35.75,35.77,35.75,35.76,17600.0,34.9222,34.9417,34.9222,34.932,17600.0
2007-05-03 10:40:00,35.76,35.81,35.76,35.79,36800.0,34.932,34.9808,34.932,34.9613,36800.0
2007-05-03 10:50:00,35.79,35.83,35.79,35.82,18200.0,34.9613,35.0004,34.9613,34.9906,18200.0
2007-05-03 11:00:00,35.82,35.85,35.82,35.84,24900.0,34.9906,35.0199,34.9906,35.0101,24900.0
2007-05-03 11:10:00,35.84,35.9,35.84,35.89,31400.0,35.0101,35.0687,35.0101,35.059,31400.0
2007-05-03 11:20:00,35.89,35.91,35.89,35.9,26400.0,35.059,35.0785,35.059,35.0687,26400.0
2007-05-03 11:30:00,35.91,35.91,35.73,35.74,36500.0,35.0785,35.0785,34.9027,34.9124,36500.0
2007-05-03 11:40:00,35.8,35.87,35.8,35.83,6900.0,34.971,35.0394,34.971,35.0004,6900.0
2007-05-03 11:50:00,35.83,35.83,35.81,35.83,13900.0,35.0004,35.0004,34.9808,35.0004,13900.0
2007-05-03 12:00:00,35.84,35.84,35.83,35.83,18600.0,35.0101,35.0101,35.0004,35.0004,18600.0
2007-05-03 12:10:00,35.83,35.91,35.83,35.9,23400.0,35.0004,35.0785,35.0004,35.0687,23400.0
2007-05-03 12:20:00,35.9,35.95,35.84,35.85,24900.0,35.0687,35.1176,35.0101,35.0199,24900.0
2007-05-03 12:30:00,35.85,35.91,35.83,35.87,54200.0,35.0199,35.0785,35.0004,35.0394,54200.0
2007-05-03 12:40:00,35.87,35.87,35.84,35.84,8600.0,35.0394,35.0394,35.0101,35.0101,8600.0
2007-05-03 12:50:00,35.85,35.87,35.84,35.85,8200.0,35.0199,35.0394,35.0101,35.0199,8200.0
2007-05-03 13:00:00,35.85,35.87,35.84,35.85,12600.0,35.0199,35.0394,35.0101,35.0199,12600.0
2007-05-03 13:10:00,35.86,35.88,35.86,35.86,9400.0,35.0297,35.0492,35.0297,35.0297,9400.0
2007-05-03 13:20:00,35.86,35.86,35.84,35.84,22500.0,35.0297,35.0297,35.0101,35.0101,22500.0
2007-05-03 13:30:00,35.84,35.86,35.84,35.85,11900.0,35.0101,35.0297,35.0101,35.0199,11900.0
2007-05-03 13:40:00,35.85,35.85,35.83,35.85,40400.0,35.0199,35.0199,35.0004,35.0199,40400.0
2007-05-03 13:50:00,35.85,35.86,35.84,35.84,22700.0,35.0199,35.0297,35.0101,35.0101,22700.0
2007-05-03 14:00:00,35.85,35.85,35.83,35.83,19000.0,35.0199,35.0199,35.0004,35.0004,19000.0
2007-05-03 14:10:00,35.83,35.85,35.83,35.84,38300.0,35.0004,35.0199,35.0004,35.0101,38300.0
2007-05-03 14:20:00,35.84,35.87,35.83,35.87,18800.0,35.0101,35.0394,35.0004,35.0394,18800.0
2007-05-03 14:30:00,35.86,35.87,35.84,35.84,19600.0,35.0297,35.0394,35.0101,35.0101,19600.0
2007-05-03 14:40:00,35.84,35.86,35.84,35.86,12500.0,35.0101,35.0297,35.0101,35.0297,12500.0
2007-05-03 14:50:00,35.86,35.88,35.85,35.86,15600.0,35.0297,35.0492,35.0199,35.0297,15600.0
2007-05-03 15:00:00,35.86,35.9,35.86,35.87,20200.0,35.0297,35.0687,35.0297,35.0394,20200.0
2007-05-03 15:10:00,35.86,35.9,35.85,35.86,19500.0,35.0297,35.0687,35.0199,35.0297,19500.0
2007-05-03 15:20:00,35.85,36.01,35.85,35.98,58800.0,35.0199,35.1762,35.0199,35.1469,58800.0
2007-05-03 15:30:00,35.98,36.11,35.98,36.11,76700.0,35.1469,35.2739,35.1469,35.2739,76700.0
2007-05-03 15:40:00,36.11,36.17,36.03,36.03,95300.0,35.2739,35.3325,35.1957,35.1957,95300.0
2007-05-03 15:50:00,36.04,36.2,35.98,36.15,135200.0,35.2055,35.3618,35.1469,35.3129,135200.0
2007-05-04 09:30:00,36.23,36.25,35.88,35.88,13500.0,35.3911,35.4106,35.0492,35.0492,13500.0
2007-05-04 09:40:00,35.83,36.04,35.77,35.79,25500.0,35.0004,35.2055,34.9417,34.9613,25500.0
2007-05-04 09:50:00,35.8,35.83,35.75,35.81,22300.0,34.971,35.0004,34.9222,34.9808,22300.0
2007-05-04 10:00:00,35.81,35.85,35.78,35.79,35800.0,34.9808,35.0199,34.9515,34.9613,35800.0
2007-05-04 10:10:00,35.8,35.83,35.78,35.8,46700.0,34.971,35.0004,34.9515,34.971,46700.0
2007-05-04 10:20:00,35.81,35.81,35.76,35.8,30900.0,34.9808,34.9808,34.932,34.971,30900.0
2007-05-04 10:30:00,35.8,35.81,35.76,35.76,26100.0,34.971,34.9808,34.932,34.932,26100.0
2007-05-04 10:40:00,35.76,35.76,35.69,35.69,17900.0,34.932,34.932,34.8636,34.8636,17900.0
2007-05-04 10:50:00,35.69,35.71,35.66,35.66,20100.0,34.8636,34.8831,34.8343,34.8343,20100.0
2007-05-04 11:00:00,35.65,35.67,35.62,35.62,17100.0,34.8245,34.8441,34.7952,34.7952,17100.0
2007-05-04 11:10:00,35.61,35.65,35.6,35.64,14200.0,34.7854,34.8245,34.7757,34.8148,14200.0
2007-05-04 11:20:00,35.64,35.65,35.62,35.63,35600.0,34.8148,34.8245,34.7952,34.805,35600.0
2007-05-04 11:30:00,35.63,35.64,35.6,35.61,14000.0,34.805,34.8148,34.7757,34.7854,14000.0
2007-05-04 11:40:00,35.62,35.62,35.58,35.61,25600.0,34.7952,34.7952,34.7561,34.7854,25600.0
2007-05-04 11:50:00,35.6,35.62,35.58,35.59,23100.0,34.7757,34.7952,34.7561,34.7659,23100.0
2007-05-04 12:00:00,35.59,35.62,35.59,35.61,15800.0,34.7659,34.7952,34.7659,34.7854,15800.0
2007-05-04 12:10:00,35.61,35.62,35.6,35.6,26400.0,34.7854,34.7952,34.7757,34.7757,26400.0
2007-05-04 12:20:00,35.6,35.62,35.6,35.61,20100.0,34.7757,34.7952,34.7757,34.7854,20100.0
2007-05-04 12:30:00,35.62,35.63,35.61,35.62,23500.0,34.7952,34.805,34.7854,34.7952,23500.0
2007-05-04 12:40:00,35.62,35.63,35.62,35.63,15000.0,34.7952,34.805,34.7952,34.805,15000.0
2007-05-04 12:50:00,35.62,35.63,35.62,35.62,9900.0,34.7952,34.805,34.7952,34.7952,9900.0
2007-05-04 13:00:00,35.62,35.7,35.62,35.68,19500.0,34.7952,34.8734,34.7952,34.8538,19500.0
2007-05-04 13:10:00,35.68,35.74,35.67,35.68,14100.0,34.8538,34.9124,34.8441,34.8538,14100.0
2007-05-04 13:20:00,35.68,35.68,35.65,35.65,15200.0,34.8538,34.8538,34.8245,34.8245,15200.0
2007-05-04 13:30:00,35.65,35.7,35.65,35.69,40900.0,34.8245,34.8734,34.8245,34.8636,40900.0
2007-05-04 13:40:00,35.7,35.76,35.7,35.74,19400.0,34.8734,34.932,34.8734,34.9124,19400.0
2007-05-04 13:50:00,35.73,35.76,35.72,35.72,10600.0,34.9027,34.932,34.8929,34.8929,10600.0
2007-05-04 14:00:00,35.72,35.81,35.71,35.79,216000.0,34.8929,34.9808,34.8831,34.9613,216000.0
2007-05-04 14:10:00,35.79,35.82,35.79,35.8,12600.0,34.9613,34.9906,34.9613,34.971,12600.0
2007-05-04 14:20:00,35.8,35.82,35.8,35.82,21300.0,34.971,34.9906,34.971,34.9906,21300.0
2007-05-04 14:30:00,35.82,35.82,35.8,35.81,17600.0,34.9906,34.9906,34.971,34.9808,17600.0
2007-05-04 14:40:00,35.8,35.82,35.77,35.79,142700.0,34.971,34.9906,34.9417,34.9613,142700.0
2007-05-04 14:50:00,35.79,35.81,35.77,35.8,72000.0,34.9613,34.9808,34.9417,34.971,72000.0
2007-05-04 15:00:00,35.8,35.83,35.8,35.83,12000.0,34.971,35.0004,34.971,35.0004,12000.0
2007-05-04 15:10:00,35.83,35.86,35.8,35.81,15200.0,35.0004,35.0297,34.971,34.9808,15200.0
2007-05-04 15:20:00,35.82,35.82,35.79,35.82,15300.0,34.9906,34.9906,34.9613,34.9906,15300.0
2007-05-04 15:30:00,35.83,35.84,35.78,35.8,19000.0,35.0004,35.0101,34.9515,34.971,19000.0
2007-05-04 15:40:00,35.81,35.82,35.79,35.81,29800.0,34.9808,34.9906,34.9613,34.9808,29800.0
2007-05-04 15:50:00,35.8,35.86,35.76,35.83,38900.0,34.971,35.0297,34.932,35.0004,38900.0
2007-05-07 09:30:00,35.81,35.82,35.79,35.82,8400.0,34.9808,34.9906,34.9613,34.9906,8400.0
2007-05-07 09:40:00,35.8,35.84,35.8,35.83,16700.0,34.971,35.0101,34.971,35.0004,16700.0
2007-05-07 09:50:00,35.83,35.9,35.83,35.9,13800.0,35.0004,35.0687,35.0004,35.0687,13800.0
2007-05-07 10:00:00,35.9,35.93,35.86,35.86,104200.0,35.0687,35.098,35.0297,35.0297,104200.0
2007-05-07 10:10:00,35.86,35.89,35.82,35.89,21900.0,35.0297,35.059,34.9906,35.059,21900.0
2007-05-07 10:20:00,35.88,35.89,35.84,35.84,9600.0,35.0492,35.059,35.0101,35.0101,9600.0
2007-05-07 10:30:00,35.83,35.89,35.77,35.81,17200.0,35.0004,35.059,34.9417,34.9808,17200.0
2007-05-07 10:40:00,35.8,35.84,35.79,35.83,58900.0,34.971,35.0101,34.9613,35.0004,58900.0
2007-05-07 10:50:00,35.82,35.84,35.77,35.8,23000.0,34.9906,35.0101,34.9417,34.971,23000.0
2007-05-07 11:00:00,35.81,35.85,35.81,35.85,7300.0,34.9808,35.0199,34.9808,35.0199,7300.0
2007-05-07 11:10:00,35.85,35.87,35.84,35.87,9100.0,35.0199,35.0394,35.0101,35.0394,9100.0
2007-05-07 11:20:00,35.87,35.88,35.86,35.88,6100.0,35.0394,35.0492,35.0297,35.0492,6100.0
2007-05-07 11:30:00,35.88,35.88,35.83,35.83,13000.0,35.0492,35.0492,35.0004,35.0004,13000.0
2007-05-07 11:40:00,35.83,35.92,35.83,35.92,25300.0,35.0004,35.0883,35.0004,35.0883,25300.0
2007-05-07 11:50:00,35.91,35.93,35.91,35.93,9500.0,35.0785,35.098,35.0785,35.098,9500.0
2007-05-07 12:00:00,35.93,35.94,35.91,35.91,7600.0,35.098,35.1078,35.0785,35.0785,7600.0
2007-05-07 12:10:00,35.91,35.92,35.91,35.91,11100.0,35.0785,35.0883,35.0785,35.0785,11100.0
2007-05-07 12:20:00,35.91,35.91,35.89,35.9,11200.0,35.0785,35.0785,35.059,35.0687,11200.0
2007-05-07 12:30:00,35.89,35.91,35.89,35.9,12400.0,35.059,35.0785,35.059,35.0687,12400.0
2007-05-07 12:40:00,35.9,35.92,35.9,35.92,9700.0,35.0687,35.0883,35.0687,35.0883,9700.0
2007-05-07 12:50:00,35.91,35.91,35.9,35.9,8800.0,35.0785,35.0785,35.0687,35.0687,8800.0
2007-05-07 13:00:00,35.91,35.91,35.9,35.91,9300.0,35.0785,35.0785,35.0687,35.0785,9300.0
2007-05-07 13:10:00,35.9,35.92,35.9,35.91,8300.0,35.0687,35.0883,35.0687,35.0785,8300.0
2007-05-07 13:20:00,35.91,35.96,35.9,35.92,29500.0,35.0785,35.1273,35.0687,35.0883,29500.0
2007-05-07 13:30:00,35.93,35.94,35.93,35.94,6900.0,35.098,35.1078,35.098,35.1078,6900.0
2007-05-07 13:40:00,35.94,35.95,35.94,35.94,19900.0,35.1078,35.1176,35.1078,35.1078,19900.0
2007-05-07 13:50:00,35.94,35.96,35.94,35.96,7700.0,35.1078,35.1273,35.1078,35.1273,7700.0
2007-05-07 14:00:00,35.94,35.95,35.94,35.95,8900.0,35.1078,35.1176,35.1078,35.1176,8900.0
2007-05-07 14:10:00,35.96,35.97,35.95,35.95,9700.0,35.1273,35.1371,35.1176,35.1176,9700.0
2007-05-07 14:20:00,35.95,35.97,35.95,35.96,6300.0,35.1176,35.1371,35.1176,35.1273,6300.0
2007-05-07 14:30:00,35.96,36.01,35.95,36.0,24500.0,35.1273,35.1762,35.1176,35.1664,24500.0
2007-05-07 14:40:00,36.0,36.01,36.0,36.0,15600.0,35.1664,35.1762,35.1664,35.1664,15600.0
2007-05-07 14:50:00,36.0,36.01,36.0,36.0,40900.0,35.1664,35.1762,35.1664,35.1664,40900.0
2007-05-07 15:00:00,36.01,36.02,36.0,36.01,14000.0,35.1762,35.186,35.1664,35.1762,14000.0
2007-05-07 15:10:00,36.01,36.02,35.95,35.98,31200.0,35.1762,35.186,35.1176,35.1469,31200.0
2007-05-07 15:20:00,35.98,35.99,35.97,35.99,21300.0,35.1469,35.1566,35.1371,35.1566,21300.0
2007-05-07 15:30:00,35.99,36.13,35.99,36.1,71900.0,35.1566,35.2934,35.1566,35.2641,71900.0
2007-05-07 15:40:00,36.09,36.09,36.02,36.02,17800.0,35.2543,35.2543,35.186,35.186,17800.0
2007-05-07 15:50:00,36.01,36.03,35.94,36.0,33700.0,35.1762,35.1957,35.1078,35.1664,33700.0
2007-05-08 09:30:00,35.95,36.12,35.9,36.0,19600.0,35.1176,35.2836,35.0687,35.1664,19600.0
2007-05-08 09:40:00,36.0,36.06,35.97,36.01,16200.0,35.1664,35.225,35.1371,35.1762,16200.0
2007-05-08 09:50:00,35.99,36.0,35.96,35.98,13100.0,35.1566,35.1664,35.1273,35.1469,13100.0
2007-05-08 10:00:00,35.98,35.99,35.93,35.93,20800.0,35.1469,35.1566,35.098,35.098,20800.0
2007-05-08 10:10:00,35.92,35.92,35.83,35.84,7300.0,35.0883,35.0883,35.0004,35.0101,7300.0
2007-05-08 10:20:00,35.84,35.84,35.74,35.78,11100.0,35.0101,35.0101,34.9124,34.9515,11100.0
2007-05-08 10:30:00,35.79,35.79,35.77,35.79,13900.0,34.9613,34.9613,34.9417,34.9613,13900.0
2007-05-08 10:40:00,35.78,35.78,35.73,35.74,14200.0,34.9515,34.9515,34.9027,34.9124,14200.0
2007-05-08 10:50:00,35.74,35.83,35.74,35.82,29700.0,34.9124,35.0004,34.9124,34.9906,29700.0
2007-05-08 11:00:00,35.82,35.9,35.8,35.9,19500.0,34.9906,35.0687,34.971,35.0687,19500.0
2007-05-08 11:10:00,35.9,35.9,35.88,35.9,6000.0,35.0687,35.0687,35.0492,35.0687,6000.0
2007-05-08 11:20:00,35.91,35.94,35.9,35.92,10500.0,35.0785,35.1078,35.0687,35.0883,10500.0
2007-05-08 11:30:00,35.92,35.99,35.92,35.97,25000.0,35.0883,35.1566,35.0883,35.1371,25000.0
2007-05-08 11:40:00,35.97,35.98,35.96,35.97,10700.0,35.1371,35.1469,35.1273,35.1371,10700.0
2007-05-08 11:50:00,35.98,35.99,35.97,35.98,7500.0,35.1469,35.1566,35.1371,35.1469,7500.0
2007-05-08 12:00:00,35.98,36.0,35.98,35.98,10200.0,35.1469,35.1664,35.1469,35.1469,10200.0
2007-05-08 12:10:00,35.98,36.05,35.98,36.04,73400.0,35.1469,35.2153,35.1469,35.2055,73400.0
2007-05-08 12:20:00,36.05,36.06,36.04,36.06,9100.0,35.2153,35.225,35.2055,35.225,9100.0
2007-05-08 12:30:00,36.07,36.08,36.05,36.07,14600.0,35.2348,35.2446,35.2153,35.2348,14600.0
2007-05-08 12:40:00,36.07,36.16,36.07,36.16,7000.0,35.2348,35.3227,35.2348,35.3227,7000.0
2007-05-08 12:50:00,36.17,36.2,36.15,36.15,9600.0,35.3325,35.3618,35.3129,35.3129,9600.0
2007-05-08 13:00:00,36.15,36.17,36.13,36.17,7900.0,35.3129,35.3325,35.2934,35.3325,7900.0
2007-05-08 13:10:00,36.17,36.29,36.17,36.28,32600.0,35.3325,35.4497,35.3325,35.4399,32600.0
2007-05-08 13:20:00,36.29,36.43,36.29,36.38,67600.0,35.4497,35.5865,35.4497,35.5376,67600.0
2007-05-08 13:30:00,36.38,36.38,36.37,36.38,14300.0,35.5376,35.5376,35.5279,35.5376,14300.0
2007-05-08 13:40:00,36.38,36.54,36.31,36.31,79400.0,35.5376,35.6939,35.4692,35.4692,79400.0
2007-05-08 13:50:00,36.33,36.33,36.3,36.3,8600.0,35.4888,35.4888,35.4595,35.4595,8600.0
2007-05-08 14:00:00,36.31,36.31,36.18,36.24,20300.0,35.4692,35.4692,35.3423,35.4009,20300.0
2007-05-08 14:10:00,36.24,36.3,36.24,36.29,15100.0,35.4009,35.4595,35.4009,35.4497,15100.0
2007-05-08 14:20:00,36.3,36.52,36.3,36.5,45800.0,35.4595,35.6744,35.4595,35.6548,45800.0
2007-05-08 14:30:00,36.5,36.51,36.39,36.45,31700.0,35.6548,35.6646,35.5474,35.606,31700.0
2007-05-08 14:40:00,36.44,36.45,36.42,36.43,9200.0,35.5962,35.606,35.5767,35.5865,9200.0
2007-05-08 14:50:00,36.43,36.52,36.41,36.5,39200.0,35.5865,35.6744,35.5669,35.6548,39200.0
2007-05-08 15:00:00,36.5,36.52,36.47,36.51,27400.0,35.6548,35.6744,35.6255,35.6646,27400.0
2007-05-08 15:10:00,36.51,36.51,36.41,36.43,31400.0,35.6646,35.6646,35.5669,35.5865,31400.0
2007-05-08 15:20:00,36.43,36.43,36.38,36.41,25900.0,35.5865,35.5865,35.5376,35.5669,25900.0
2007-05-08 15:30:00,36.4,36.4,36.29,36.32,35400.0,35.5572,35.5572,35.4497,35.479,35400.0
2007-05-08 15:40:00,36.31,36.42,36.31,36.33,38900.0,35.4692,35.5767,35.4692,35.4888,38900.0
2007-05-08 15:50:00,36.32,36.4,36.32,36.34,47700.0,35.479,35.5572,35.479,35.4985,47700.0
2007-05-09 09:30:00,36.16,36.22,36.09,36.15,6900.0,35.3227,35.3813,35.2543,35.3129,6900.0
2007-05-09 09:40:00,36.15,36.2,36.08,36.11,10900.0,35.3129,35.3618,35.2446,35.2739,10900.0
2007-05-09 09:50:00,36.16,36.2,36.11,36.11,20400.0,35.3227,35.3618,35.2739,35.2739,20400.0
2007-05-09 10:00:00,36.12,36.16,36.06,36.16,34100.0,35.2836,35.3227,35.225,35.3227,34100.0
2007-05-09 10:10:00,36.15,36.16,36.1,36.1,9400.0,35.3129,35.3227,35.2641,35.2641,9400.0
2007-05-09 10:20:00,36.09,36.1,36.04,36.04,11200.0,35.2543,35.2641,35.2055,35.2055,11200.0
2007-05-09 10:30:00,36.04,36.13,36.02,36.12,20000.0,35.2055,35.2934,35.186,35.2836,20000.0
2007-05-09 10:40:00,36.12,36.21,36.11,36.21,22600.0,35.2836,35.3716,35.2739,35.3716,22600.0
2007-05-09 10:50:00,36.22,36.22,36.14,36.15,48400.0,35.3813,35.3813,35.3032,35.3129,48400.0
2007-05-09 11:00:00,36.17,36.3,36.17,36.29,98900.0,35.3325,35.4595,35.3325,35.4497,98900.0
2007-05-09 11:10:00,36.28,36.31,36.26,36.26,5500.0,35.4399,35.4692,35.4204,35.4204,5500.0
2007-05-09 11:20:00,36.26,36.27,36.24,36.25,192900.0,35.4204,35.4302,35.4009,35.4106,192900.0
2007-05-09 11:30:00,36.27,36.27,36.19,36.21,8200.0,35.4302,35.4302,35.352,35.3716,8200.0
2007-05-09 11:40:00,36.19,36.21,36.1,36.12,8100.0,35.352,35.3716,35.2641,35.2836,8100.0
2007-05-09 11:50:00,36.12,36.15,36.12,36.13,21900.0,35.2836,35.3129,35.2836,35.2934,21900.0
2007-05-09 12:00:00,36.13,36.15,36.1,36.11,31700.0,35.2934,35.3129,35.2641,35.2739,31700.0
2007-05-09 12:10:00,36.11,36.13,36.1,36.1,20900.0,35.2739,35.2934,35.2641,35.2641,20900.0
2007-05-09 12:20:00,36.1,36.14,36.09,36.14,15200.0,35.2641,35.3032,35.2543,35.3032,15200.0
2007-05-09 12:30:00,36.14,36.15,36.1,36.14,13700.0,35.3032,35.3129,35.2641,35.3032,13700.0
2007-05-09 12:40:00,36.13,36.15,36.13,36.14,6900.0,35.2934,35.3129,35.2934,35.3032,6900.0
2007-05-09 12:50:00,36.13,36.14,36.12,36.13,5100.0,35.2934,35.3032,35.2836,35.2934,5100.0
2007-05-09 13:00:00,36.13,36.13,36.11,36.11,8200.0,35.2934,35.2934,35.2739,35.2739,8200.0
2007-05-09 13:10:00,36.1,36.13,36.08,36.1,17800.0,35.2641,35.2934,35.2446,35.2641,17800.0
2007-05-09 13:20:00,36.09,36.12,36.07,36.08,27700.0,35.2543,35.2836,35.2348,35.2446,27700.0
2007-05-09 13:30:00,36.08,36.08,35.98,35.98,8900.0,35.2446,35.2446,35.1469,35.1469,8900.0
2007-05-09 13:40:00,35.99,36.02,35.99,36.0,5300.0,35.1566,35.186,35.1566,35.1664,5300.0
2007-05-09 13:50:00,36.01,36.03,36.0,36.03,17600.0,35.1762,35.1957,35.1664,35.1957,17600.0
2007-05-09 14:00:00,36.03,36.04,36.01,36.01,7800.0,35.1957,35.2055,35.1762,35.1762,7800.0
2007-05-09 14:10:00,36.02,36.07,35.99,36.07,23100.0,35.186,35.2348,35.1566,35.2348,23100.0
2007-05-09 14:20:00,36.07,36.17,36.04,36.13,42200.0,35.2348,35.3325,35.2055,35.2934,42200.0
2007-05-09 14:30:00,36.14,36.17,36.08,36.14,51600.0,35.3032,35.3325,35.2446,35.3032,51600.0
2007-05-09 14:40:00,36.15,36.24,36.14,36.15,49700.0,35.3129,35.4009,35.3032,35.3129,49700.0
2007-05-09 14:50:00,36.15,36.29,36.15,36.22,42000.0,35.3129,35.4497,35.3129,35.3813,42000.0
2007-05-09 15:00:00,36.22,36.25,36.1,36.1,26300.0,35.3813,35.4106,35.2641,35.2641,26300.0
2007-05-09 15:10:00,36.1,36.12,36.03,36.1,43500.0,35.2641,35.2836,35.1957,35.2641,43500.0
2007-05-09 15:20:00,36.1,36.1,36.03,36.07,37300.0,35.2641,35.2641,35.1957,35.2348,37300.0
2007-05-09 15:30:00,36.07,36.07,35.99,36.06,28700.0,35.2348,35.2348,35.1566,35.225,28700.0
2007-05-09 15:40:00,36.05,36.06,35.99,35.99,31100.0,35.2153,35.225,35.1566,35.1566,31100.0
2007-05-09 15:50:00,36.0,36.01,35.89,35.92,90900.0,35.1664,35.1762,35.059,35.0883,90900.0
2007-05-10 09:30:00,35.75,36.02,35.74,35.97,8000.0,34.9222,35.186,34.9124,35.1371,8000.0
2007-05-10 09:40:00,35.98,35.98,35.78,35.84,14800.0,35.1469,35.1469,34.9515,35.0101,14800.0
2007-05-10 09:50:00,35.84,35.87,35.84,35.86,7900.0,35.0101,35.0394,35.0101,35.0297,7900.0
2007-05-10 10:00:00,35.84,35.85,35.79,35.79,15400.0,35.0101,35.0199,34.9613,34.9613,15400.0
2007-05-10 10:10:00,35.79,35.79,35.68,35.69,11500.0,34.9613,34.9613,34.8538,34.8636,11500.0
2007-05-10 10:20:00,35.69,35.7,35.65,35.67,13000.0,34.8636,34.8734,34.8245,34.8441,13000.0
2007-05-10 10:30:00,35.66,35.73,35.66,35.72,8000.0,34.8343,34.9027,34.8343,34.8929,8000.0
2007-05-10 10:40:00,35.71,35.72,35.68,35.69,8800.0,34.8831,34.8929,34.8538,34.8636,8800.0
2007-05-10 10:50:00,35.68,35.71,35.67,35.7,5800.0,34.8538,34.8831,34.8441,34.8734,5800.0
2007-05-10 11:00:00,35.7,35.71,35.67,35.7,28100.0,34.8734,34.8831,34.8441,34.8734,28100.0
2007-05-10 11:10:00,35.7,35.7,35.68,35.7,14300.0,34.8734,34.8734,34.8538,34.8734,14300.0
2007-05-10 11:20:00,35.7,35.72,35.69,35.71,13800.0,34.8734,34.8929,34.8636,34.8831,13800.0
2007-05-10 11:30:00,35.73,35.9,35.72,35.87,46400.0,34.9027,35.0687,34.8929,35.0394,46400.0
2007-05-10 11:40:00,35.87,35.96,35.87,35.92,9200.0,35.0394,35.1273,35.0394,35.0883,9200.0
2007-05-10 11:50:00,35.94,35.95,35.86,35.89,11800.0,35.1078,35.1176,35.0297,35.059,11800.0
2007-05-10 12:00:00,35.9,35.94,35.9,35.92,36700.0,35.0687,35.1078,35.0687,35.0883,36700.0
2007-05-10 12:10:00,35.93,36.02,35.88,35.95,35700.0,35.098,35.186,35.0492,35.1176,35700.0
2007-05-10 12:20:00,35.94,35.94,35.9,35.91,3100.0,35.1078,35.1078,35.0687,35.0785,3100.0
2007-05-10 12:30:00,35.91,35.99,35.86,35.96,35300.0,35.0785,35.1566,35.0297,35.1273,35300.0
2007-05-10 12:40:00,35.96,35.96,35.94,35.94,9500.0,35.1273,35.1273,35.1078,35.1078,9500.0
2007-05-10 12:50:00,35.95,35.98,35.94,35.97,10000.0,35.1176,35.1469,35.1078,35.1371,10000.0
2007-05-10 13:00:00,35.98,35.98,35.94,35.95,16400.0,35.1469,35.1469,35.1078,35.1176,16400.0
2007-05-10 13:10:00,35.96,35.97,35.94,35.96,15400.0,35.1273,35.1371,35.1078,35.1273,15400.0
2007-05-10 13:20:00,35.97,36.01,35.96,36.01,44500.0,35.1371,35.1762,35.1273,35.1762,44500.0
2007-05-10 13:30:00,35.97,36.0,35.95,36.0,17100.0,35.1371,35.1664,35.1176,35.1664,17100.0
2007-05-10 13:40:00,35.99,36.02,35.96,35.97,28600.0,35.1566,35.186,35.1273,35.1371,28600.0
2007-05-10 13:50:00,36.0,36.03,36.0,36.01,20200.0,35.1664,35.1957,35.1664,35.1762,20200.0
2007-05-10 14:00:00,36.01,36.04,36.0,36.0,56800.0,35.1762,35.2055,35.1664,35.1664,56800.0
2007-05-10 14:10:00,36.0,36.02,35.87,35.87,18000.0,35.1664,35.186,35.0394,35.0394,18000.0
2007-05-10 14:20:00,35.88,35.91,35.87,35.89,19700.0,35.0492,35.0785,35.0394,35.059,19700.0
2007-05-10 14:30:00,35.9,35.91,35.82,35.83,9100.0,35.0687,35.0785,34.9906,35.0004,9100.0
2007-05-10 14:40:00,35.83,35.84,35.81,35.81,13900.0,35.0004,35.0101,34.9808,34.9808,13900.0
2007-05-10 14:50:00,35.81,35.82,35.75,35.77,11100.0,34.9808,34.9906,34.9222,34.9417,11100.0
2007-05-10 15:00:00,35.76,35.76,35.69,35.7,75600.0,34.932,34.932,34.8636,34.8734,75600.0
2007-05-10 15:10:00,35.7,35.74,35.69,35.7,13400.0,34.8734,34.9124,34.8636,34.8734,13400.0
2007-05-10 15:20:00,35.7,35.74,35.7,35.72,9600.0,34.8734,34.9124,34.8734,34.8929,9600.0
2007-05-10 15:30:00,35.71,35.72,35.69,35.7,12300.0,34.8831,34.8929,34.8636,34.8734,12300.0
2007-05-10 15:40:00,35.71,35.81,35.69,35.77,126200.0,34.8831,34.9808,34.8636,34.9417,126200.0
2007-05-10 15:50:00,35.75,35.77,35.67,35.72,43000.0,34.9222,34.9417,34.8441,34.8929,43000.0
2007-05-11 09:30:00,35.93,35.93,35.89,35.89,4100.0,35.098,35.098,35.059,35.059,4100.0
2007-05-11 09:40:00,35.93,36.23,35.93,36.18,9500.0,35.098,35.3911,35.098,35.3423,9500.0
2007-05-11 09:50:00,36.21,36.21,36.03,36.08,13000.0,35.3716,35.3716,35.1957,35.2446,13000.0
2007-05-11 10:00:00,36.09,36.1,35.98,35.98,5600.0,35.2543,35.2641,35.1469,35.1469,5600.0
2007-05-11 10:10:00,35.98,36.0,35.94,35.94,30900.0,35.1469,35.1664,35.1078,35.1078,30900.0
2007-05-11 10:20:00,35.93,35.98,35.92,35.98,20700.0,35.098,35.1469,35.0883,35.1469,20700.0
2007-05-11 10:30:00,35.98,36.04,35.98,36.02,28300.0,35.1469,35.2055,35.1469,35.186,28300.0
2007-05-11 10:40:00,36.03,36.03,35.97,36.02,18300.0,35.1957,35.1957,35.1371,35.186,18300.0
2007-05-11 10:50:00,36.0,36.09,36.0,36.02,17900.0,35.1664,35.2543,35.1664,35.186,17900.0
2007-05-11 11:00:00,36.04,36.14,36.03,36.11,18600.0,35.2055,35.3032,35.1957,35.2739,18600.0
2007-05-11 11:10:00,36.1,36.1,36.0,36.06,11200.0,35.2641,35.2641,35.1664,35.225,11200.0
2007-05-11 11:20:00,36.05,36.1,36.05,36.1,22200.0,35.2153,35.2641,35.2153,35.2641,22200.0
2007-05-11 11:30:00,36.1,36.1,36.03,36.05,30300.0,35.2641,35.2641,35.1957,35.2153,30300.0
2007-05-11 11:40:00,36.03,36.07,36.03,36.07,8900.0,35.1957,35.2348,35.1957,35.2348,8900.0
2007-05-11 11:50:00,36.06,36.07,36.0,36.07,30900.0,35.225,35.2348,35.1664,35.2348,30900.0
2007-05-11 12:00:00,36.07,36.12,36.04,36.09,14400.0,35.2348,35.2836,35.2055,35.2543,14400.0
2007-05-11 12:10:00,36.09,36.13,36.09,36.1,6500.0,35.2543,35.2934,35.2543,35.2641,6500.0
2007-05-11 12:20:00,36.09,36.1,36.06,36.07,19000.0,35.2543,35.2641,35.225,35.2348,19000.0
2007-05-11 12:30:00,36.09,36.1,36.06,36.08,10000.0,35.2543,35.2641,35.225,35.2446,10000.0
2007-05-11 12:40:00,36.09,36.09,36.04,36.06,4900.0,35.2543,35.2543,35.2055,35.225,4900.0
2007-05-11 12:50:00,36.07,36.08,35.99,36.05,16600.0,35.2348,35.2446,35.1566,35.2153,16600.0
2007-05-11 13:00:00,36.05,36.06,36.01,36.01,9300.0,35.2153,35.225,35.1762,35.1762,9300.0
2007-05-11 13:10:00,36.03,36.05,36.01,36.04,19700.0,35.1957,35.2153,35.1762,35.2055,19700.0
2007-05-11 13:20:00,36.02,36.07,36.01,36.01,15100.0,35.186,35.2348,35.1762,35.1762,15100.0
2007-05-11 13:30:00,36.01,36.02,35.99,36.02,5700.0,35.1762,35.186,35.1566,35.186,5700.0
2007-05-11 13:40:00,36.01,36.03,36.0,36.01,7300.0,35.1762,35.1957,35.1664,35.1762,7300.0
2007-05-11 13:50:00,36.02,36.07,36.01,36.07,8400.0,35.186,35.2348,35.1762,35.2348,8400.0
2007-05-11 14:00:00,36.06,36.08,35.99,36.01,16100.0,35.225,35.2446,35.1566,35.1762,16100.0
2007-05-11 14:10:00,36.01,36.02,36.0,36.01,14100.0,35.1762,35.186,35.1664,35.1762,14100.0
2007-05-11 14:20:00,36.0,36.04,36.0,36.02,5000.0,35.1664,35.2055,35.1664,35.186,5000.0
2007-05-11 14:30:00,36.02,36.04,36.0,36.04,7000.0,35.186,35.2055,35.1664,35.2055,7000.0
2007-05-11 14:40:00,36.04,36.07,36.04,36.07,12200.0,35.2055,35.2348,35.2055,35.2348,12200.0
2007-05-11 14:50:00,36.06,36.07,36.05,36.06,6100.0,35.225,35.2348,35.2153,35.225,6100.0
2007-05-11 15:00:00,36.06,36.09,36.04,36.06,10400.0,35.225,35.2543,35.2055,35.225,10400.0
2007-05-11 15:10:00,36.06,36.08,36.05,36.05,8100.0,35.225,35.2446,35.2153,35.2153,8100.0
2007-05-11 15:20:00,36.06,36.08,36.04,36.05,15600.0,35.225,35.2446,35.2055,35.2153,15600.0
2007-05-11 15:30:00,36.06,36.08,36.03,36.05,27900.0,35.225,35.2446,35.1957,35.2153,27900.0
2007-05-11 15:40:00,36.05,36.05,35.98,36.0,31500.0,35.2153,35.2153,35.1469,35.1664,31500.0
2007-05-11 15:50:00,36.0,36.04,35.98,35.99,39500.0,35.1664,35.2055,35.1469,35.1566,39500.0
2007-05-14 09:30:00,36.0,36.07,36.0,36.07,4400.0,35.1664,35.2348,35.1664,35.2348,4400.0
2007-05-14 09:40:00,36.04,36.06,35.95,36.01,5900.0,35.2055,35.225,35.1176,35.1762,5900.0
2007-05-14 09:50:00,36.01,36.01,35.9,35.91,6900.0,35.1762,35.1762,35.0687,35.0785,6900.0
2007-05-14 10:00:00,35.91,35.92,35.85,35.91,10400.0,35.0785,35.0883,35.0199,35.0785,10400.0
2007-05-14 10:10:00,35.91,35.91,35.78,35.8,12300.0,35.0785,35.0785,34.9515,34.971,12300.0
2007-05-14 10:20:00,35.79,35.79,35.64,35.66,20900.0,34.9613,34.9613,34.8148,34.8343,20900.0
2007-05-14 10:30:00,35.67,35.67,35.61,35.63,20800.0,34.8441,34.8441,34.7854,34.805,20800.0
2007-05-14 10:40:00,35.63,35.65,35.63,35.64,6200.0,34.805,34.8245,34.805,34.8148,6200.0
2007-05-14 10:50:00,35.64,35.69,35.63,35.67,11100.0,34.8148,34.8636,34.805,34.8441,11100.0
2007-05-14 11:00:00,35.68,35.7,35.63,35.69,9600.0,34.8538,34.8734,34.805,34.8636,9600.0
2007-05-14 11:10:00,35.68,35.7,35.66,35.67,5100.0,34.8538,34.8734,34.8343,34.8441,5100.0
2007-05-14 11:20:00,35.69,35.73,35.68,35.7,5500.0,34.8636,34.9027,34.8538,34.8734,5500.0
2007-05-14 11:30:00,35.71,35.73,35.7,35.73,3600.0,34.8831,34.9027,34.8734,34.9027,3600.0
2007-05-14 11:40:00,35.73,35.73,35.71,35.71,2800.0,34.9027,34.9027,34.8831,34.8831,2800.0
2007-05-14 11:50:00,35.7,35.73,35.7,35.71,3800.0,34.8734,34.9027,34.8734,34.8831,3800.0
2007-05-14 12:00:00,35.71,35.74,35.7,35.71,13500.0,34.8831,34.9124,34.8734,34.8831,13500.0
2007-05-14 12:10:00,35.71,35.71,35.7,35.7,5300.0,34.8831,34.8831,34.8734,34.8734,5300.0
2007-05-14 12:20:00,35.68,35.68,35.64,35.65,2500.0,34.8538,34.8538,34.8148,34.8245,2500.0
2007-05-14 12:30:00,35.65,35.66,35.64,35.64,4200.0,34.8245,34.8343,34.8148,34.8148,4200.0
2007-05-14 12:40:00,35.65,35.65,35.62,35.62,3100.0,34.8245,34.8245,34.7952,34.7952,3100.0
2007-05-14 12:50:00,35.63,35.69,35.63,35.67,11700.0,34.805,34.8636,34.805,34.8441,11700.0
2007-05-14 13:00:00,35.67,35.67,35.64,35.64,2500.0,34.8441,34.8441,34.8148,34.8148,2500.0
2007-05-14 13:10:00,35.64,35.64,35.57,35.57,6100.0,34.8148,34.8148,34.7464,34.7464,6100.0
2007-05-14 13:20:00,35.58,35.64,35.57,35.63,3800.0,34.7561,34.8148,34.7464,34.805,3800.0
2007-05-14 13:30:00,35.63,35.64,35.57,35.57,3600.0,34.805,34.8148,34.7464,34.7464,3600.0
2007-05-14 13:40:00,35.58,35.59,35.51,35.59,12300.0,34.7561,34.7659,34.6878,34.7659,12300.0
2007-05-14 13:50:00,35.59,35.59,35.53,35.56,9800.0,34.7659,34.7659,34.7073,34.7366,9800.0
2007-05-14 14:00:00,35.55,35.57,35.54,35.54,14300.0,34.7268,34.7464,34.7171,34.7171,14300.0
2007-05-14 14:10:00,35.54,35.55,35.48,35.5,8100.0,34.7171,34.7268,34.6585,34.678,8100.0
2007-05-14 14:20:00,35.49,35.53,35.46,35.53,9100.0,34.6682,34.7073,34.6389,34.7073,9100.0
2007-05-14 14:30:00,35.53,35.54,35.47,35.47,15000.0,34.7073,34.7171,34.6487,34.6487,15000.0
2007-05-14 14:40:00,35.46,35.51,35.45,35.48,17100.0,34.6389,34.6878,34.6292,34.6585,17100.0
2007-05-14 14:50:00,35.49,35.5,35.47,35.48,6800.0,34.6682,34.678,34.6487,34.6585,6800.0
2007-05-14 15:00:00,35.47,35.52,35.46,35.52,29500.0,34.6487,34.6975,34.6389,34.6975,29500.0
2007-05-14 15:10:00,35.52,35.52,35.48,35.52,10000.0,34.6975,34.6975,34.6585,34.6975,10000.0
2007-05-14 15:20:00,35.5,35.57,35.44,35.48,35800.0,34.678,34.7464,34.6194,34.6585,35800.0
2007-05-14 15:30:00,35.51,35.56,35.46,35.47,30800.0,34.6878,34.7366,34.6389,34.6487,30800.0
2007-05-14 15:40:00,35.46,35.52,35.46,35.48,38100.0,34.6389,34.6975,34.6389,34.6585,38100.0
2007-05-14 15:50:00,35.48,35.5,35.36,35.44,50500.0,34.6585,34.678,34.5412,34.6194,50500.0
2007-05-15 09:30:00,35.6,35.7,35.49,35.49,7900.0,34.7757,34.8734,34.6682,34.6682,7900.0
2007-05-15 09:40:00,35.49,35.49,35.32,35.32,9200.0,34.6682,34.6682,34.5022,34.5022,9200.0
2007-05-15 09:50:00,35.32,35.43,35.31,35.42,11600.0,34.5022,34.6096,34.4924,34.5998,11600.0
2007-05-15 10:00:00,35.42,35.51,35.4,35.4,17600.0,34.5998,34.6878,34.5803,34.5803,17600.0
2007-05-15 10:10:00,35.31,35.45,35.31,35.45,27600.0,34.4924,34.6292,34.4924,34.6292,27600.0
2007-05-15 10:20:00,35.44,35.44,35.4,35.41,18800.0,34.6194,34.6194,34.5803,34.5901,18800.0
2007-05-15 10:30:00,35.42,35.45,35.4,35.41,28400.0,34.5998,34.6292,34.5803,34.5901,28400.0
2007-05-15 10:40:00,35.42,35.42,35.35,35.36,10900.0,34.5998,34.5998,34.5315,34.5412,10900.0
2007-05-15 10:50:00,35.35,35.36,35.24,35.25,27400.0,34.5315,34.5412,34.424,34.4338,27400.0
2007-05-15 11:00:00,35.25,35.26,35.17,35.21,36600.0,34.4338,34.4436,34.3556,34.3947,36600.0
2007-05-15 11:10:00,35.23,35.3,35.21,35.29,31100.0,34.4142,34.4826,34.3947,34.4729,31100.0
2007-05-15 11:20:00,35.29,35.34,35.27,35.28,27100.0,34.4729,34.5217,34.4533,34.4631,27100.0
2007-05-15 11:30:00,35.27,35.31,35.25,35.31,37600.0,34.4533,34.4924,34.4338,34.4924,37600.0
2007-05-15 11:40:00,35.3,35.32,35.23,35.28,41000.0,34.4826,34.5022,34.4142,34.4631,41000.0
2007-05-15 11:50:00,35.27,35.32,35.24,35.31,9500.0,34.4533,34.5022,34.424,34.4924,9500.0
2007-05-15 12:00:00,35.32,35.32,35.28,35.3,26400.0,34.5022,34.5022,34.4631,34.4826,26400.0
2007-05-15 12:10:00,35.29,35.3,35.22,35.25,25200.0,34.4729,34.4826,34.4045,34.4338,25200.0
2007-05-15 12:20:00,35.26,35.27,35.23,35.25,17200.0,34.4436,34.4533,34.4142,34.4338,17200.0
2007-05-15 12:30:00,35.25,35.27,35.22,35.27,9300.0,34.4338,34.4533,34.4045,34.4533,9300.0
2007-05-15 12:40:00,35.28,35.32,35.26,35.28,15000.0,34.4631,34.5022,34.4436,34.4631,15000.0
2007-05-15 12:50:00,35.29,35.31,35.23,35.25,6900.0,34.4729,34.4924,34.4142,34.4338,6900.0
2007-05-15 13:00:00,35.26,35.26,35.22,35.23,7600.0,34.4436,34.4436,34.4045,34.4142,7600.0
2007-05-15 13:10:00,35.24,35.31,35.24,35.3,12900.0,34.424,34.4924,34.424,34.4826,12900.0
2007-05-15 13:20:00,35.31,35.33,35.31,35.31,10700.0,34.4924,34.5119,34.4924,34.4924,10700.0
2007-05-15 13:30:00,35.32,35.33,35.29,35.31,8800.0,34.5022,34.5119,34.4729,34.4924,8800.0
2007-05-15 13:40:00,35.3,35.3,35.08,35.09,50900.0,34.4826,34.4826,34.2677,34.2775,50900.0
2007-05-15 13:50:00,35.08,35.18,35.07,35.16,26300.0,34.2677,34.3654,34.258,34.3459,26300.0
2007-05-15 14:00:00,35.14,35.17,35.06,35.14,60000.0,34.3263,34.3556,34.2482,34.3263,60000.0
2007-05-15 14:10:00,35.14,35.16,35.08,35.1,33300.0,34.3263,34.3459,34.2677,34.2873,33300.0
2007-05-15 14:20:00,35.09,35.12,35.09,35.1,12100.0,34.2775,34.3068,34.2775,34.2873,12100.0
2007-05-15 14:30:00,35.1,35.12,35.01,35.03,32700.0,34.2873,34.3068,34.1993,34.2189,32700.0
2007-05-15 14:40:00,35.03,35.07,35.02,35.03,52200.0,34.2189,34.258,34.2091,34.2189,52200.0
2007-05-15 14:50:00,35.03,35.06,35.0,35.05,57500.0,34.2189,34.2482,34.1896,34.2384,57500.0
2007-05-15 15:00:00,35.05,35.06,35.03,35.05,40200.0,34.2384,34.2482,34.2189,34.2384,40200.0
2007-05-15 15:10:00,35.04,35.06,35.02,35.06,14400.0,34.2286,34.2482,34.2091,34.2482,14400.0
2007-05-15 15:20:00,35.05,35.14,35.03,35.05,56900.0,34.2384,34.3263,34.2189,34.2384,56900.0
2007-05-15 15:30:00,35.05,35.08,35.04,35.07,44000.0,34.2384,34.2677,34.2286,34.258,44000.0
2007-05-15 15:40:00,35.07,35.07,35.02,35.05,51800.0,34.258,34.258,34.2091,34.2384,51800.0
2007-05-15 15:50:00,35.05,35.07,34.98,35.04,80300.0,34.2384,34.258,34.17,34.2286,80300.0
2007-05-16 09:30:00,35.07,35.28,35.07,35.25,11200.0,34.258,34.4631,34.258,34.4338,11200.0
2007-05-16 09:40:00,35.34,35.41,35.21,35.22,11200.0,34.5217,34.5901,34.3947,34.4045,11200.0
2007-05-16 09:50:00,35.21,35.29,35.21,35.26,11500.0,34.3947,34.4729,34.3947,34.4436,11500.0
2007-05-16 10:00:00,35.23,35.23,35.18,35.18,15100.0,34.4142,34.4142,34.3654,34.3654,15100.0
2007-05-16 10:10:00,35.18,35.22,35.13,35.15,20700.0,34.3654,34.4045,34.3166,34.3361,20700.0
2007-05-16 10:20:00,35.15,35.15,35.11,35.11,11700.0,34.3361,34.3361,34.297,34.297,11700.0
2007-05-16 10:30:00,35.1,35.16,35.08,35.16,21300.0,34.2873,34.3459,34.2677,34.3459,21300.0
2007-05-16 10:40:00,35.16,35.16,35.15,35.15,9500.0,34.3459,34.3459,34.3361,34.3361,9500.0
2007-05-16 10:50:00,35.15,35.16,35.08,35.1,10100.0,34.3361,34.3459,34.2677,34.2873,10100.0
2007-05-16 11:00:00,35.09,35.15,35.09,35.1,10000.0,34.2775,34.3361,34.2775,34.2873,10000.0
2007-05-16 11:10:00,35.08,35.13,35.07,35.13,15400.0,34.2677,34.3166,34.258,34.3166,15400.0
2007-05-16 11:20:00,35.14,35.17,35.08,35.13,15200.0,34.3263,34.3556,34.2677,34.3166,15200.0
2007-05-16 11:30:00,35.15,35.18,35.14,35.16,14800.0,34.3361,34.3654,34.3263,34.3459,14800.0
2007-05-16 11:40:00,35.15,35.16,35.12,35.13,9900.0,34.3361,34.3459,34.3068,34.3166,9900.0
2007-05-16 11:50:00,35.12,35.17,35.12,35.14,13400.0,34.3068,34.3556,34.3068,34.3263,13400.0
2007-05-16 12:00:00,35.15,35.16,35.11,35.12,8900.0,34.3361,34.3459,34.297,34.3068,8900.0
2007-05-16 12:10:00,35.12,35.19,35.09,35.18,27100.0,34.3068,34.3752,34.2775,34.3654,27100.0
2007-05-16 12:20:00,35.18,35.21,35.16,35.17,19200.0,34.3654,34.3947,34.3459,34.3556,19200.0
2007-05-16 12:30:00,35.17,35.18,35.13,35.15,22400.0,34.3556,34.3654,34.3166,34.3361,22400.0
2007-05-16 12:40:00,35.15,35.2,35.11,35.17,35200.0,34.3361,34.3849,34.297,34.3556,35200.0
2007-05-16 12:50:00,35.17,35.17,35.08,35.11,19500.0,34.3556,34.3556,34.2677,34.297,19500.0
2007-05-16 13:00:00,35.11,35.12,35.06,35.07,15100.0,34.297,34.3068,34.2482,34.258,15100.0
2007-05-16 13:10:00,35.07,35.12,35.04,35.12,13200.0,34.258,34.3068,34.2286,34.3068,13200.0
2007-05-16 13:20:00,35.12,35.17,35.12,35.13,16800.0,34.3068,34.3556,34.3068,34.3166,16800.0
2007-05-16 13:30:00,35.13,35.17,35.12,35.15,19400.0,34.3166,34.3556,34.3068,34.3361,19400.0
2007-05-16 13:40:00,35.15,35.2,35.1,35.17,133400.0,34.3361,34.3849,34.2873,34.3556,133400.0
2007-05-16 13:50:00,35.18,35.21,35.15,35.18,26100.0,34.3654,34.3947,34.3361,34.3654,26100.0
2007-05-16 14:00:00,35.19,35.2,35.17,35.18,17500.0,34.3752,34.3849,34.3556,34.3654,17500.0
2007-05-16 14:10:00,35.18,35.24,35.17,35.2,24100.0,34.3654,34.424,34.3556,34.3849,24100.0
2007-05-16 14:20:00,35.21,35.22,35.15,35.2,26200.0,34.3947,34.4045,34.3361,34.3849,26200.0
2007-05-16 14:30:00,35.21,35.22,35.18,35.2,31300.0,34.3947,34.4045,34.3654,34.3849,31300.0
2007-05-16 14:40:00,35.2,35.21,35.18,35.19,25000.0,34.3849,34.3947,34.3654,34.3752,25000.0
2007-05-16 14:50:00,35.19,35.21,35.17,35.21,20800.0,34.3752,34.3947,34.3556,34.3947,20800.0
2007-05-16 15:00:00,35.2,35.22,35.15,35.21,27800.0,34.3849,34.4045,34.3361,34.3947,27800.0
2007-05-16 15:10:00,35.21,35.21,35.18,35.2,21600.0,34.3947,34.3947,34.3654,34.3849,21600.0
2007-05-16 15:20:00,35.2,35.22,35.2,35.21,21600.0,34.3849,34.4045,34.3849,34.3947,21600.0
2007-05-16 15:30:00,35.22,35.26,35.21,35.25,32400.0,34.4045,34.4436,34.3947,34.4338,32400.0
2007-05-16 15:40:00,35.25,35.31,35.25,35.31,38300.0,34.4338,34.4924,34.4338,34.4924,38300.0
2007-05-16 15:50:00,35.32,35.4,35.32,35.39,65300.0,34.5022,34.5803,34.5022,34.5705,65300.0
2007-05-17 09:30:00,35.37,35.63,35.35,35.62,34400.0,34.551,34.805,34.5315,34.7952,34400.0
2007-05-17 09:40:00,35.63,35.71,35.57,35.71,64400.0,34.805,34.8831,34.7464,34.8831,64400.0
2007-05-17 09:50:00,35.72,35.89,35.55,35.71,80100.0,34.8929,35.059,34.7268,34.8831,80100.0
2007-05-17 10:00:00,35.69,35.69,35.59,35.64,31400.0,34.8636,34.8636,34.7659,34.8148,31400.0
2007-05-17 10:10:00,35.64,35.64,35.6,35.62,26500.0,34.8148,34.8148,34.7757,34.7952,26500.0
2007-05-17 10:20:00,35.61,35.67,35.59,35.66,31000.0,34.7854,34.8441,34.7659,34.8343,31000.0
2007-05-17 10:30:00,35.65,35.66,35.6,35.63,24700.0,34.8245,34.8343,34.7757,34.805,24700.0
2007-05-17 10:40:00,35.64,35.74,35.63,35.74,30200.0,34.8148,34.9124,34.805,34.9124,30200.0
2007-05-17 10:50:00,35.74,35.79,35.72,35.79,11100.0,34.9124,34.9613,34.8929,34.9613,11100.0
2007-05-17 11:00:00,35.78,35.8,35.72,35.77,11100.0,34.9515,34.971,34.8929,34.9417,11100.0
2007-05-17 11:10:00,35.76,35.76,35.7,35.73,13200.0,34.932,34.932,34.8734,34.9027,13200.0
2007-05-17 11:20:00,35.73,35.77,35.71,35.75,31300.0,34.9027,34.9417,34.8831,34.9222,31300.0
2007-05-17 11:30:00,35.76,35.76,35.74,35.76,18700.0,34.932,34.932,34.9124,34.932,18700.0
2007-05-17 11:40:00,35.76,35.78,35.74,35.76,16000.0,34.932,34.9515,34.9124,34.932,16000.0
2007-05-17 11:50:00,35.76,35.76,35.74,35.74,18300.0,34.932,34.932,34.9124,34.9124,18300.0
2007-05-17 12:00:00,35.73,35.74,35.64,35.64,18600.0,34.9027,34.9124,34.8148,34.8148,18600.0
2007-05-17 12:10:00,35.64,35.65,35.53,35.54,19700.0,34.8148,34.8245,34.7073,34.7171,19700.0
2007-05-17 12:20:00,35.54,35.55,35.53,35.55,6700.0,34.7171,34.7268,34.7073,34.7268,6700.0
2007-05-17 12:30:00,35.55,35.59,35.53,35.55,7300.0,34.7268,34.7659,34.7073,34.7268,7300.0
2007-05-17 12:40:00,35.54,35.54,35.52,35.53,1900.0,34.7171,34.7171,34.6975,34.7073,1900.0
2007-05-17 12:50:00,35.56,35.56,35.52,35.52,4400.0,34.7366,34.7366,34.6975,34.6975,4400.0
2007-05-17 13:00:00,35.52,35.53,35.51,35.53,8600.0,34.6975,34.7073,34.6878,34.7073,8600.0
2007-05-17 13:10:00,35.51,35.52,35.49,35.49,8400.0,34.6878,34.6975,34.6682,34.6682,8400.0
2007-05-17 13:20:00,35.49,35.51,35.49,35.5,22500.0,34.6682,34.6878,34.6682,34.678,22500.0
2007-05-17 13:30:00,35.5,35.55,35.5,35.54,13500.0,34.678,34.7268,34.678,34.7171,13500.0
2007-05-17 13:40:00,35.55,35.58,35.53,35.55,27700.0,34.7268,34.7561,34.7073,34.7268,27700.0
2007-05-17 13:50:00,35.55,35.61,35.54,35.6,5100.0,34.7268,34.7854,34.7171,34.7757,5100.0
2007-05-17 14:00:00,35.6,35.69,35.6,35.69,7700.0,34.7757,34.8636,34.7757,34.8636,7700.0
2007-05-17 14:10:00,35.69,35.76,35.66,35.75,16800.0,34.8636,34.932,34.8343,34.9222,16800.0
2007-05-17 14:20:00,35.74,35.75,35.71,35.74,16300.0,34.9124,34.9222,34.8831,34.9124,16300.0
2007-05-17 14:30:00,35.74,35.76,35.74,35.76,208500.0,34.9124,34.932,34.9124,34.932,208500.0
2007-05-17 14:40:00,35.75,35.76,35.75,35.75,12200.0,34.9222,34.932,34.9222,34.9222,12200.0
2007-05-17 14:50:00,35.74,35.76,35.74,35.76,5900.0,34.9124,34.932,34.9124,34.932,5900.0
2007-05-17 15:00:00,35.76,35.77,35.74,35.74,10800.0,34.932,34.9417,34.9124,34.9124,10800.0
2007-05-17 15:10:00,35.73,35.77,35.73,35.76,10000.0,34.9027,34.9417,34.9027,34.932,10000.0
2007-05-17 15:20:00,35.76,35.78,35.74,35.75,15700.0,34.932,34.9515,34.9124,34.9222,15700.0
2007-05-17 15:30:00,35.75,35.76,35.7,35.72,12900.0,34.9222,34.932,34.8734,34.8929,12900.0
2007-05-17 15:40:00,35.72,35.72,35.7,35.7,9700.0,34.8929,34.8929,34.8734,34.8734,9700.0
2007-05-17 15:50:00,35.71,35.75,35.62,35.72,52700.0,34.8831,34.9222,34.7952,34.8929,52700.0
2007-05-18 09:30:00,35.68,35.68,35.58,35.58,13600.0,34.8538,34.8538,34.7561,34.7561,13600.0
2007-05-18 09:40:00,35.6,35.74,35.6,35.68,22200.0,34.7757,34.9124,34.7757,34.8538,22200.0
2007-05-18 09:50:00,35.69,35.82,35.68,35.76,36000.0,34.8636,34.9906,34.8538,34.932,36000.0
2007-05-18 10:00:00,35.75,35.86,35.75,35.84,34000.0,34.9222,35.0297,34.9222,35.0101,34000.0
2007-05-18 10:10:00,35.86,35.96,35.86,35.95,26800.0,35.0297,35.1273,35.0297,35.1176,26800.0
2007-05-18 10:20:00,35.94,36.04,35.93,36.03,30900.0,35.1078,35.2055,35.098,35.1957,30900.0
2007-05-18 10:30:00,36.02,36.03,35.93,36.0,59400.0,35.186,35.1957,35.098,35.1664,59400.0
2007-05-18 10:40:00,36.0,36.08,35.99,36.02,11600.0,35.1664,35.2446,35.1566,35.186,11600.0
2007-05-18 10:50:00,36.02,36.03,35.99,36.01,14100.0,35.186,35.1957,35.1566,35.1762,14100.0
2007-05-18 11:00:00,36.02,36.02,35.99,36.02,9500.0,35.186,35.186,35.1566,35.186,9500.0
2007-05-18 11:10:00,36.03,36.14,36.01,36.08,16900.0,35.1957,35.3032,35.1762,35.2446,16900.0
2007-05-18 11:20:00,36.08,36.11,36.07,36.09,22300.0,35.2446,35.2739,35.2348,35.2543,22300.0
2007-05-18 11:30:00,36.09,36.1,36.04,36.07,39300.0,35.2543,35.2641,35.2055,35.2348,39300.0
2007-05-18 11:40:00,36.09,36.1,36.04,36.1,26900.0,35.2543,35.2641,35.2055,35.2641,26900.0
2007-05-18 11:50:00,36.08,36.09,36.04,36.07,23600.0,35.2446,35.2543,35.2055,35.2348,23600.0
2007-05-18 12:00:00,36.06,36.08,36.05,36.05,18800.0,35.225,35.2446,35.2153,35.2153,18800.0
2007-05-18 12:10:00,36.07,36.07,36.04,36.05,10700.0,35.2348,35.2348,35.2055,35.2153,10700.0
2007-05-18 12:20:00,36.05,36.05,36.03,36.03,9200.0,35.2153,35.2153,35.1957,35.1957,9200.0
2007-05-18 12:30:00,36.03,36.05,36.0,36.05,24200.0,35.1957,35.2153,35.1664,35.2153,24200.0
2007-05-18 12:40:00,36.04,36.05,36.03,36.05,25900.0,35.2055,35.2153,35.1957,35.2153,25900.0
2007-05-18 12:50:00,36.05,36.05,36.03,36.04,9500.0,35.2153,35.2153,35.1957,35.2055,9500.0
2007-05-18 13:00:00,36.04,36.06,36.03,36.06,24100.0,35.2055,35.225,35.1957,35.225,24100.0
2007-05-18 13:10:00,36.05,36.06,36.05,36.05,12000.0,35.2153,35.225,35.2153,35.2153,12000.0
2007-05-18 13:20:00,36.05,36.06,36.04,36.04,8800.0,35.2153,35.225,35.2055,35.2055,8800.0
2007-05-18 13:30:00,36.04,36.05,36.01,36.03,20700.0,35.2055,35.2153,35.1762,35.1957,20700.0
2007-05-18 13:40:00,36.03,36.06,36.03,36.05,14300.0,35.1957,35.225,35.1957,35.2153,14300.0
2007-05-18 13:50:00,36.05,36.08,36.04,36.08,69100.0,35.2153,35.2446,35.2055,35.2446,69100.0
2007-05-18 14:00:00,36.09,36.16,36.08,36.16,202800.0,35.2543,35.3227,35.2446,35.3227,202800.0
2007-05-18 14:10:00,36.16,36.22,36.16,36.2,12500.0,35.3227,35.3813,35.3227,35.3618,12500.0
2007-05-18 14:20:00,36.22,36.26,36.22,36.26,8400.0,35.3813,35.4204,35.3813,35.4204,8400.0
2007-05-18 14:30:00,36.26,36.3,36.24,36.28,26000.0,35.4204,35.4595,35.4009,35.4399,26000.0
2007-05-18 14:40:00,36.28,36.29,36.24,36.28,18200.0,35.4399,35.4497,35.4009,35.4399,18200.0
2007-05-18 14:50:00,36.27,36.35,36.27,36.31,46900.0,35.4302,35.5083,35.4302,35.4692,46900.0
2007-05-18 15:00:00,36.31,36.46,36.3,36.4,60000.0,35.4692,35.6158,35.4595,35.5572,60000.0
2007-05-18 15:10:00,36.4,36.46,36.4,36.45,28700.0,35.5572,35.6158,35.5572,35.606,28700.0
2007-05-18 15:20:00,36.46,36.56,36.44,36.54,64600.0,35.6158,35.7135,35.5962,35.6939,64600.0
2007-05-18 15:30:00,36.53,36.61,36.49,36.51,40400.0,35.6841,35.7623,35.6451,35.6646,40400.0
2007-05-18 15:40:00,36.5,36.55,36.48,36.53,39000.0,35.6548,35.7037,35.6353,35.6841,39000.0
2007-05-18 15:50:00,36.53,36.6,36.52,36.54,52900.0,35.6841,35.7525,35.6744,35.6939,52900.0
2007-05-21 09:30:00,36.51,36.7,36.49,36.68,68700.0,35.6646,35.8502,35.6451,35.8307,68700.0
2007-05-21 09:40:00,36.61,36.62,36.49,36.56,18100.0,35.7623,35.7721,35.6451,35.7135,18100.0
2007-05-21 09:50:00,36.56,36.6,36.5,36.57,48700.0,35.7135,35.7525,35.6548,35.7232,48700.0
2007-05-21 10:00:00,36.58,36.61,36.55,36.6,26100.0,35.733,35.7623,35.7037,35.7525,26100.0
2007-05-21 10:10:00,36.6,36.61,36.5,36.55,16400.0,35.7525,35.7623,35.6548,35.7037,16400.0
2007-05-21 10:20:00,36.54,36.55,36.47,36.47,14600.0,35.6939,35.7037,35.6255,35.6255,14600.0
2007-05-21 10:30:00,36.47,36.54,36.47,36.54,9900.0,35.6255,35.6939,35.6255,35.6939,9900.0
2007-05-21 10:40:00,36.54,36.55,36.49,36.5,21900.0,35.6939,35.7037,35.6451,35.6548,21900.0
2007-05-21 10:50:00,36.51,36.55,36.5,36.52,31400.0,35.6646,35.7037,35.6548,35.6744,31400.0
2007-05-21 11:00:00,36.52,36.52,36.27,36.27,38900.0,35.6744,35.6744,35.4302,35.4302,38900.0
2007-05-21 11:10:00,36.28,36.29,36.2,36.24,29200.0,35.4399,35.4497,35.3618,35.4009,29200.0
2007-05-21 11:20:00,36.25,36.27,36.15,36.19,25700.0,35.4106,35.4302,35.3129,35.352,25700.0
2007-05-21 11:30:00,36.19,36.19,36.08,36.09,33400.0,35.352,35.352,35.2446,35.2543,33400.0
2007-05-21 11:40:00,36.08,36.19,36.08,36.17,29700.0,35.2446,35.352,35.2446,35.3325,29700.0
2007-05-21 11:50:00,36.15,36.19,36.13,36.19,17000.0,35.3129,35.352,35.2934,35.352,17000.0
2007-05-21 12:00:00,36.21,36.23,36.12,36.19,13600.0,35.3716,35.3911,35.2836,35.352,13600.0
2007-05-21 12:10:00,36.19,36.24,36.15,36.18,10800.0,35.352,35.4009,35.3129,35.3423,10800.0
2007-05-21 12:20:00,36.17,36.2,36.12,36.16,13300.0,35.3325,35.3618,35.2836,35.3227,13300.0
2007-05-21 12:30:00,36.18,36.24,36.17,36.24,13000.0,35.3423,35.4009,35.3325,35.4009,13000.0
2007-05-21 12:40:00,36.24,36.24,36.2,36.2,5300.0,35.4009,35.4009,35.3618,35.3618,5300.0
2007-05-21 12:50:00,36.2,36.27,36.2,36.27,6800.0,35.3618,35.4302,35.3618,35.4302,6800.0
2007-05-21 13:00:00,36.27,36.34,36.26,36.3,10800.0,35.4302,35.4985,35.4204,35.4595,10800.0
2007-05-21 13:10:00,36.32,36.39,36.32,36.37,11800.0,35.479,35.5474,35.479,35.5279,11800.0
2007-05-21 13:20:00,36.36,36.38,36.35,36.36,6600.0,35.5181,35.5376,35.5083,35.5181,6600.0
2007-05-21 13:30:00,36.36,36.39,36.31,36.38,16500.0,35.5181,35.5474,35.4692,35.5376,16500.0
2007-05-21 13:40:00,36.4,36.46,36.4,36.46,12100.0,35.5572,35.6158,35.5572,35.6158,12100.0
2007-05-21 13:50:00,36.46,36.46,36.42,36.42,10500.0,35.6158,35.6158,35.5767,35.5767,10500.0
2007-05-21 14:00:00,36.42,36.48,36.42,36.47,14900.0,35.5767,35.6353,35.5767,35.6255,14900.0
2007-05-21 14:10:00,36.47,36.53,36.46,36.52,13300.0,35.6255,35.6841,35.6158,35.6744,13300.0
2007-05-21 14:20:00,36.52,36.54,36.5,36.54,12900.0,35.6744,35.6939,35.6548,35.6939,12900.0
2007-05-21 14:30:00,36.54,36.56,36.51,36.53,10500.0,35.6939,35.7135,35.6646,35.6841,10500.0
2007-05-21 14:40:00,36.53,36.53,36.5,36.52,6200.0,35.6841,35.6841,35.6548,35.6744,6200.0
2007-05-21 14:50:00,36.5,36.53,36.5,36.51,8100.0,35.6548,35.6841,35.6548,35.6646,8100.0
2007-05-21 15:00:00,36.51,36.52,36.48,36.5,16100.0,35.6646,35.6744,35.6353,35.6548,16100.0
2007-05-21 15:10:00,36.5,36.57,36.5,36.53,16100.0,35.6548,35.7232,35.6548,35.6841,16100.0
2007-05-21 15:20:00,36.52,36.53,36.47,36.47,15100.0,35.6744,35.6841,35.6255,35.6255,15100.0
2007-05-21 15:30:00,36.47,36.51,36.42,36.5,31500.0,35.6255,35.6646,35.5767,35.6548,31500.0
2007-05-21 15:40:00,36.5,36.53,36.49,36.51,15100.0,35.6548,35.6841,35.6451,35.6646,15100.0
2007-05-21 15:50:00,36.51,36.55,36.48,36.54,30100.0,35.6646,35.7037,35.6353,35.6939,30100.0
2007-05-22 09:30:00,36.63,36.64,36.56,36.63,45100.0,35.7818,35.7916,35.7135,35.7818,45100.0
2007-05-22 09:40:00,36.63,36.89,36.62,36.83,18400.0,35.7818,36.0358,35.7721,35.9772,18400.0
2007-05-22 09:50:00,36.82,36.84,36.72,36.84,16700.0,35.9674,35.987,35.8697,35.987,16700.0
2007-05-22 10:00:00,36.82,36.84,36.74,36.74,11200.0,35.9674,35.987,35.8893,35.8893,11200.0
2007-05-22 10:10:00,36.75,36.76,36.73,36.74,19800.0,35.8991,35.9088,35.8795,35.8893,19800.0
2007-05-22 10:20:00,36.74,36.78,36.73,36.78,19400.0,35.8893,35.9284,35.8795,35.9284,19400.0
2007-05-22 10:30:00,36.78,36.83,36.77,36.78,14600.0,35.9284,35.9772,35.9186,35.9284,14600.0
2007-05-22 10:40:00,36.77,36.81,36.76,36.76,4400.0,35.9186,35.9577,35.9088,35.9088,4400.0
2007-05-22 10:50:00,36.76,36.84,36.75,36.84,9900.0,35.9088,35.987,35.8991,35.987,9900.0
2007-05-22 11:00:00,36.82,36.85,36.82,36.84,4700.0,35.9674,35.9967,35.9674,35.987,4700.0
2007-05-22 11:10:00,36.83,36.85,36.83,36.85,11900.0,35.9772,35.9967,35.9772,35.9967,11900.0
2007-05-22 11:20:00,36.84,36.89,36.83,36.89,5500.0,35.987,36.0358,35.9772,36.0358,5500.0
2007-05-22 11:30:00,36.87,36.88,36.87,36.87,8200.0,36.0163,36.026,36.0163,36.0163,8200.0
2007-05-22 11:40:00,36.87,36.9,36.87,36.87,11700.0,36.0163,36.0456,36.0163,36.0163,11700.0
2007-05-22 11:50:00,36.87,36.88,36.83,36.86,9800.0,36.0163,36.026,35.9772,36.0065,9800.0
2007-05-22 12:00:00,36.85,36.87,36.84,36.87,31000.0,35.9967,36.0163,35.987,36.0163,31000.0
2007-05-22 12:10:00,36.87,36.88,36.85,36.87,11200.0,36.0163,36.026,35.9967,36.0163,11200.0
2007-05-22 12:20:00,36.88,36.88,36.86,36.86,5500.0,36.026,36.026,36.0065,36.0065,5500.0
2007-05-22 12:30:00,36.87,36.89,36.86,36.86,45000.0,36.0163,36.0358,36.0065,36.0065,45000.0
2007-05-22 12:40:00,36.86,36.88,36.85,36.88,11300.0,36.0065,36.026,35.9967,36.026,11300.0
2007-05-22 12:50:00,36.88,36.93,36.88,36.93,5800.0,36.026,36.0749,36.026,36.0749,5800.0
2007-05-22 13:00:00,36.92,36.94,36.89,36.94,11200.0,36.0651,36.0847,36.0358,36.0847,11200.0
2007-05-22 13:10:00,36.94,36.95,36.93,36.94,7000.0,36.0847,36.0944,36.0749,36.0847,7000.0
2007-05-22 13:20:00,36.95,36.95,36.93,36.95,8300.0,36.0944,36.0944,36.0749,36.0944,8300.0
2007-05-22 13:30:00,36.95,36.96,36.94,36.94,6400.0,36.0944,36.1042,36.0847,36.0847,6400.0
2007-05-22 13:40:00,36.94,36.96,36.94,36.95,7400.0,36.0847,36.1042,36.0847,36.0944,7400.0
2007-05-22 13:50:00,36.96,37.01,36.95,36.95,22400.0,36.1042,36.153,36.0944,36.0944,22400.0
2007-05-22 14:00:00,36.96,37.01,36.95,37.0,16100.0,36.1042,36.153,36.0944,36.1433,16100.0
2007-05-22 14:10:00,36.99,37.05,36.99,37.02,15400.0,36.1335,36.1921,36.1335,36.1628,15400.0
2007-05-22 14:20:00,37.03,37.06,37.01,37.06,6300.0,36.1726,36.2019,36.153,36.2019,6300.0
2007-05-22 14:30:00,37.06,37.09,37.01,37.01,17200.0,36.2019,36.2312,36.153,36.153,17200.0
2007-05-22 14:40:00,37.0,37.04,37.0,37.02,6900.0,36.1433,36.1823,36.1433,36.1628,6900.0
2007-05-22 14:50:00,37.03,37.04,37.0,37.03,10700.0,36.1726,36.1823,36.1433,36.1726,10700.0
2007-05-22 15:00:00,37.03,37.04,37.02,37.03,6000.0,36.1726,36.1823,36.1628,36.1726,6000.0
2007-05-22 15:10:00,37.03,37.03,36.93,36.95,13200.0,36.1726,36.1726,36.0749,36.0944,13200.0
2007-05-22 15:20:00,36.93,36.98,36.93,36.96,33500.0,36.0749,36.1237,36.0749,36.1042,33500.0
2007-05-22 15:30:00,36.95,36.95,36.91,36.94,13800.0,36.0944,36.0944,36.0553,36.0847,13800.0
2007-05-22 15:40:00,36.93,36.98,36.93,36.93,19200.0,36.0749,36.1237,36.0749,36.0749,19200.0
2007-05-22 15:50:00,36.93,37.03,36.92,36.96,40400.0,36.0749,36.1726,36.0651,36.1042,40400.0
2007-05-23 09:30:00,36.92,37.0,36.86,36.86,8800.0,36.0651,36.1433,36.0065,36.0065,8800.0
2007-05-23 09:40:00,36.86,36.97,36.86,36.96,5200.0,36.0065,36.114,36.0065,36.1042,5200.0
2007-05-23 09:50:00,36.92,36.97,36.88,36.97,6600.0,36.0651,36.114,36.026,36.114,6600.0
2007-05-23 10:00:00,36.93,37.07,36.93,37.05,9900.0,36.0749,36.2116,36.0749,36.1921,9900.0
2007-05-23 10:10:00,37.05,37.07,37.04,37.05,12400.0,36.1921,36.2116,36.1823,36.1921,12400.0
2007-05-23 10:20:00,37.05,37.09,36.98,37.09,10100.0,36.1921,36.2312,36.1237,36.2312,10100.0
2007-05-23 10:30:00,37.07,37.09,37.03,37.08,7900.0,36.2116,36.2312,36.1726,36.2214,7900.0
2007-05-23 10:40:00,37.09,37.16,37.02,37.02,9000.0,36.2312,36.2996,36.1628,36.1628,9000.0
2007-05-23 10:50:00,37.03,37.1,37.02,37.02,9800.0,36.1726,36.2409,36.1628,36.1628,9800.0
2007-05-23 11:00:00,37.04,37.04,37.02,37.03,3900.0,36.1823,36.1823,36.1628,36.1726,3900.0
2007-05-23 11:10:00,37.02,37.03,37.01,37.01,7100.0,36.1628,36.1726,36.153,36.153,7100.0
2007-05-23 11:20:00,37.01,37.08,37.01,37.07,10100.0,36.153,36.2214,36.153,36.2116,10100.0
2007-05-23 11:30:00,37.06,37.07,37.04,37.06,7100.0,36.2019,36.2116,36.1823,36.2019,7100.0
2007-05-23 11:40:00,37.05,37.07,37.04,37.06,5600.0,36.1921,36.2116,36.1823,36.2019,5600.0
2007-05-23 11:50:00,37.06,37.07,37.04,37.04,7000.0,36.2019,36.2116,36.1823,36.1823,7000.0
2007-05-23 12:00:00,37.04,37.05,37.02,37.02,4900.0,36.1823,36.1921,36.1628,36.1628,4900.0
2007-05-23 12:10:00,37.02,37.06,37.02,37.06,8400.0,36.1628,36.2019,36.1628,36.2019,8400.0
2007-05-23 12:20:00,37.06,37.06,37.03,37.04,9400.0,36.2019,36.2019,36.1726,36.1823,9400.0
2007-05-23 12:30:00,37.05,37.05,37.03,37.03,4800.0,36.1921,36.1921,36.1726,36.1726,4800.0
2007-05-23 12:40:00,37.02,37.05,37.02,37.04,4600.0,36.1628,36.1921,36.1628,36.1823,4600.0
2007-05-23 12:50:00,37.04,37.08,37.04,37.07,6900.0,36.1823,36.2214,36.1823,36.2116,6900.0
2007-05-23 13:00:00,37.08,37.1,37.08,37.08,6400.0,36.2214,36.2409,36.2214,36.2214,6400.0
2007-05-23 13:10:00,37.09,37.09,37.06,37.07,9200.0,36.2312,36.2312,36.2019,36.2116,9200.0
2007-05-23 13:20:00,37.07,37.08,37.06,37.07,4700.0,36.2116,36.2214,36.2019,36.2116,4700.0
2007-05-23 13:30:00,37.06,37.07,37.06,37.06,5900.0,36.2019,36.2116,36.2019,36.2019,5900.0
2007-05-23 13:40:00,37.06,37.07,37.06,37.06,10600.0,36.2019,36.2116,36.2019,36.2019,10600.0
2007-05-23 13:50:00,37.06,37.07,37.06,37.07,15800.0,36.2019,36.2116,36.2019,36.2116,15800.0
2007-05-23 14:00:00,37.07,37.08,37.06,37.06,13300.0,36.2116,36.2214,36.2019,36.2019,13300.0
2007-05-23 14:10:00,37.06,37.06,37.04,37.04,10300.0,36.2019,36.2019,36.1823,36.1823,10300.0
2007-05-23 14:20:00,37.04,37.04,36.9,36.92,22600.0,36.1823,36.1823,36.0456,36.0651,22600.0
2007-05-23 14:30:00,36.91,36.99,36.91,36.98,12500.0,36.0553,36.1335,36.0553,36.1237,12500.0
2007-05-23 14:40:00,36.98,36.98,36.95,36.96,48700.0,36.1237,36.1237,36.0944,36.1042,48700.0
2007-05-23 14:50:00,36.96,36.99,36.95,36.98,11900.0,36.1042,36.1335,36.0944,36.1237,11900.0
2007-05-23 15:00:00,36.98,36.98,36.92,36.92,7200.0,36.1237,36.1237,36.0651,36.0651,7200.0
2007-05-23 15:10:00,36.91,36.93,36.9,36.93,17000.0,36.0553,36.0749,36.0456,36.0749,17000.0
2007-05-23 15:20:00,36.92,36.93,36.9,36.92,12300.0,36.0651,36.0749,36.0456,36.0651,12300.0
2007-05-23 15:30:00,36.92,36.94,36.9,36.92,31000.0,36.0651,36.0847,36.0456,36.0651,31000.0
2007-05-23 15:40:00,36.92,36.93,36.91,36.91,16300.0,36.0651,36.0749,36.0553,36.0553,16300.0
2007-05-23 15:50:00,36.91,36.91,36.8,36.88,22600.0,36.0553,36.0553,35.9479,36.026,22600.0
2007-05-24 09:30:00,36.87,36.95,36.87,36.87,16500.0,36.0163,36.0944,36.0163,36.0163,16500.0
2007-05-24 09:40:00,36.87,37.01,36.87,37.01,13900.0,36.0163,36.153,36.0163,36.153,13900.0
2007-05-24 09:50:00,37.01,37.14,37.0,37.02,13000.0,36.153,36.28,36.1433,36.1628,13000.0
2007-05-24 10:00:00,37.03,37.28,37.03,37.15,26100.0,36.1726,36.4168,36.1726,36.2898,26100.0
2007-05-24 10:10:00,37.17,37.18,37.11,37.15,8800.0,36.3093,36.3191,36.2507,36.2898,8800.0
2007-05-24 10:20:00,37.15,37.21,37.12,37.16,11500.0,36.2898,36.3484,36.2605,36.2996,11500.0
2007-05-24 10:30:00,37.16,37.18,37.14,37.14,13800.0,36.2996,36.3191,36.28,36.28,13800.0
2007-05-24 10:40:00,37.14,37.15,37.12,37.14,10800.0,36.28,36.2898,36.2605,36.28,10800.0
2007-05-24 10:50:00,37.12,37.12,37.11,37.11,18600.0,36.2605,36.2605,36.2507,36.2507,18600.0
2007-05-24 11:00:00,37.11,37.2,37.06,37.19,20000.0,36.2507,36.3386,36.2019,36.3289,20000.0
2007-05-24 11:10:00,37.19,37.22,37.11,37.11,28600.0,36.3289,36.3582,36.2507,36.2507,28600.0
2007-05-24 11:20:00,37.11,37.13,37.03,37.03,17900.0,36.2507,36.2703,36.1726,36.1726,17900.0
2007-05-24 11:30:00,37.04,37.13,37.04,37.07,18000.0,36.1823,36.2703,36.1823,36.2116,18000.0
2007-05-24 11:40:00,37.09,37.1,37.07,37.1,12500.0,36.2312,36.2409,36.2116,36.2409,12500.0
2007-05-24 11:50:00,37.1,37.16,37.1,37.14,8200.0,36.2409,36.2996,36.2409,36.28,8200.0
2007-05-24 12:00:00,37.14,37.16,37.13,37.13,23000.0,36.28,36.2996,36.2703,36.2703,23000.0
2007-05-24 12:10:00,37.13,37.15,37.13,37.13,10900.0,36.2703,36.2898,36.2703,36.2703,10900.0
2007-05-24 12:20:00,37.13,37.14,37.09,37.11,20800.0,36.2703,36.28,36.2312,36.2507,20800.0
2007-05-24 12:30:00,37.12,37.12,37.08,37.1,13700.0,36.2605,36.2605,36.2214,36.2409,13700.0
2007-05-24 12:40:00,37.09,37.11,37.08,37.11,12800.0,36.2312,36.2507,36.2214,36.2507,12800.0
2007-05-24 12:50:00,37.1,37.1,37.04,37.06,8900.0,36.2409,36.2409,36.1823,36.2019,8900.0
2007-05-24 13:00:00,37.05,37.07,37.02,37.02,35700.0,36.1921,36.2116,36.1628,36.1628,35700.0
2007-05-24 13:10:00,37.02,37.04,36.99,37.03,17800.0,36.1628,36.1823,36.1335,36.1726,17800.0
2007-05-24 13:20:00,37.02,37.04,36.95,36.95,15400.0,36.1628,36.1823,36.0944,36.0944,15400.0
2007-05-24 13:30:00,36.95,36.97,36.94,36.95,13300.0,36.0944,36.114,36.0847,36.0944,13300.0
2007-05-24 13:40:00,36.94,36.98,36.93,36.96,10900.0,36.0847,36.1237,36.0749,36.1042,10900.0
2007-05-24 13:50:00,36.96,37.0,36.94,37.0,10500.0,36.1042,36.1433,36.0847,36.1433,10500.0
2007-05-24 14:00:00,37.0,37.0,36.93,36.95,13100.0,36.1433,36.1433,36.0749,36.0944,13100.0
2007-05-24 14:10:00,36.96,36.96,36.95,36.96,13100.0,36.1042,36.1042,36.0944,36.1042,13100.0
2007-05-24 14:20:00,36.96,36.98,36.95,36.96,11800.0,36.1042,36.1237,36.0944,36.1042,11800.0
2007-05-24 14:30:00,36.96,36.98,36.87,36.87,29800.0,36.1042,36.1237,36.0163,36.0163,29800.0
2007-05-24 14:40:00,36.87,36.89,36.8,36.86,17200.0,36.0163,36.0358,35.9479,36.0065,17200.0
2007-05-24 14:50:00,36.85,36.85,36.77,36.81,11900.0,35.9967,35.9967,35.9186,35.9577,11900.0
2007-05-24 15:00:00,36.81,36.85,36.8,36.82,4900.0,35.9577,35.9967,35.9479,35.9674,4900.0
2007-05-24 15:10:00,36.82,36.84,36.81,36.82,18700.0,35.9674,35.987,35.9577,35.9674,18700.0
2007-05-24 15:20:00,36.82,36.83,36.81,36.83,10000.0,35.9674,35.9772,35.9577,35.9772,10000.0
2007-05-24 15:30:00,36.82,36.83,36.8,36.8,10700.0,35.9674,35.9772,35.9479,35.9479,10700.0
2007-05-24 15:40:00,36.79,36.82,36.78,36.79,12500.0,35.9381,35.9674,35.9284,35.9381,12500.0
2007-05-24 15:50:00,36.79,36.8,36.74,36.79,20300.0,35.9381,35.9479,35.8893,35.9381,20300.0
2007-05-25 09:30:00,36.94,36.96,36.86,36.94,4000.0,36.1041,36.1236,36.0259,36.1041,4000.0
2007-05-25 09:40:00,36.97,37.0,36.94,36.96,9200.0,36.1334,36.1627,36.1041,36.1236,9200.0
2007-05-25 09:50:00,36.96,36.99,36.91,36.97,6500.0,36.1236,36.153,36.0748,36.1334,6500.0
2007-05-25 10:00:00,36.96,36.98,36.88,36.97,8500.0,36.1236,36.1432,36.0455,36.1334,8500.0
2007-05-25 10:10:00,36.97,37.04,36.96,37.0,6800.0,36.1334,36.2018,36.1236,36.1627,6800.0
2007-05-25 10:20:00,37.0,37.0,36.95,36.96,5500.0,36.1627,36.1627,36.1139,36.1236,5500.0
2007-05-25 10:30:00,36.97,37.07,36.96,37.07,11500.0,36.1334,36.2312,36.1236,36.2312,11500.0
2007-05-25 10:40:00,37.07,37.07,37.0,37.04,11100.0,36.2312,36.2312,36.1627,36.2018,11100.0
2007-05-25 10:50:00,37.05,37.09,37.04,37.09,14500.0,36.2116,36.2507,36.2018,36.2507,14500.0
2007-05-25 11:00:00,37.09,37.16,37.08,37.16,24600.0,36.2507,36.3191,36.2409,36.3191,24600.0
2007-05-25 11:10:00,37.15,37.15,37.12,37.12,3100.0,36.3093,36.3093,36.28,36.28,3100.0
2007-05-25 11:20:00,37.13,37.13,37.1,37.11,2500.0,36.2898,36.2898,36.2605,36.2702,2500.0
2007-05-25 11:30:00,37.1,37.13,37.1,37.12,8200.0,36.2605,36.2898,36.2605,36.28,8200.0
2007-05-25 11:40:00,37.12,37.12,37.1,37.12,13800.0,36.28,36.28,36.2605,36.28,13800.0
2007-05-25 11:50:00,37.12,37.12,37.1,37.11,3100.0,36.28,36.28,36.2605,36.2702,3100.0
2007-05-25 12:00:00,37.1,37.1,37.08,37.09,11500.0,36.2605,36.2605,36.2409,36.2507,11500.0
2007-05-25 12:10:00,37.09,37.13,37.08,37.12,14900.0,36.2507,36.2898,36.2409,36.28,14900.0
2007-05-25 12:20:00,37.11,37.12,37.09,37.09,5400.0,36.2702,36.28,36.2507,36.2507,5400.0
2007-05-25 12:30:00,37.1,37.15,37.09,37.12,29100.0,36.2605,36.3093,36.2507,36.28,29100.0
2007-05-25 12:40:00,37.12,37.15,37.09,37.1,17700.0,36.28,36.3093,36.2507,36.2605,17700.0
2007-05-25 12:50:00,37.09,37.13,37.09,37.13,7400.0,36.2507,36.2898,36.2507,36.2898,7400.0
2007-05-25 13:00:00,37.13,37.16,37.13,37.15,7500.0,36.2898,36.3191,36.2898,36.3093,7500.0
2007-05-25 13:10:00,37.16,37.18,37.15,37.17,9200.0,36.3191,36.3387,36.3093,36.3289,9200.0
2007-05-25 13:20:00,37.17,37.18,37.16,37.16,1900.0,36.3289,36.3387,36.3191,36.3191,1900.0
2007-05-25 13:30:00,37.16,37.16,37.15,37.16,11700.0,36.3191,36.3191,36.3093,36.3191,11700.0
2007-05-25 13:40:00,37.16,37.17,37.15,37.16,13100.0,36.3191,36.3289,36.3093,36.3191,13100.0
2007-05-25 13:50:00,37.15,37.16,37.07,37.07,6500.0,36.3093,36.3191,36.2312,36.2312,6500.0
2007-05-25 14:00:00,37.06,37.09,37.05,37.08,18200.0,36.2214,36.2507,36.2116,36.2409,18200.0
2007-05-25 14:10:00,37.08,37.08,37.05,37.05,4800.0,36.2409,36.2409,36.2116,36.2116,4800.0
2007-05-25 14:20:00,37.05,37.08,37.05,37.06,8200.0,36.2116,36.2409,36.2116,36.2214,8200.0
2007-05-25 14:30:00,37.06,37.06,37.03,37.05,5500.0,36.2214,36.2214,36.1921,36.2116,5500.0
2007-05-25 14:40:00,37.05,37.1,37.05,37.08,7200.0,36.2116,36.2605,36.2116,36.2409,7200.0
2007-05-25 14:50:00,37.08,37.11,37.05,37.09,7400.0,36.2409,36.2702,36.2116,36.2507,7400.0
2007-05-25 15:00:00,37.08,37.09,37.06,37.07,5800.0,36.2409,36.2507,36.2214,36.2312,5800.0
2007-05-25 15:10:00,37.06,37.08,37.05,37.05,5000.0,36.2214,36.2409,36.2116,36.2116,5000.0
2007-05-25 15:20:00,37.05,37.11,37.04,37.11,11300.0,36.2116,36.2702,36.2018,36.2702,11300.0
2007-05-25 15:30:00,37.1,37.11,37.05,37.06,7800.0,36.2605,36.2702,36.2116,36.2214,7800.0
2007-05-25 15:40:00,37.06,37.08,37.05,37.07,10200.0,36.2214,36.2409,36.2116,36.2312,10200.0
2007-05-25 15:50:00,37.07,37.15,37.07,37.12,32100.0,36.2312,36.3093,36.2312,36.28,32100.0
2007-05-29 09:30:00,37.14,37.2,37.1,37.12,3200.0,36.2996,36.3582,36.2605,36.28,3200.0
2007-05-29 09:40:00,37.11,37.19,37.1,37.18,8000.0,36.2702,36.3484,36.2605,36.3387,8000.0
2007-05-29 09:50:00,37.18,37.19,37.13,37.18,5800.0,36.3387,36.3484,36.2898,36.3387,5800.0
2007-05-29 10:00:00,37.21,37.27,37.15,37.16,16600.0,36.368,36.4266,36.3093,36.3191,16600.0
2007-05-29 10:10:00,37.16,37.19,37.14,37.16,7800.0,36.3191,36.3484,36.2996,36.3191,7800.0
2007-05-29 10:20:00,37.16,37.16,37.12,37.13,4300.0,36.3191,36.3191,36.28,36.2898,4300.0
2007-05-29 10:30:00,37.14,37.17,37.11,37.15,4600.0,36.2996,36.3289,36.2702,36.3093,4600.0
2007-05-29 10:40:00,37.16,37.23,37.16,37.22,6900.0,36.3191,36.3875,36.3191,36.3778,6900.0
2007-05-29 10:50:00,37.23,37.26,37.22,37.24,3800.0,36.3875,36.4169,36.3778,36.3973,3800.0
2007-05-29 11:00:00,37.24,37.24,37.19,37.2,6600.0,36.3973,36.3973,36.3484,36.3582,6600.0
2007-05-29 11:10:00,37.2,37.29,37.2,37.24,8900.0,36.3582,36.4462,36.3582,36.3973,8900.0
2007-05-29 11:20:00,37.25,37.38,37.23,37.35,24700.0,36.4071,36.5341,36.3875,36.5048,24700.0
2007-05-29 11:30:00,37.36,37.36,37.27,37.31,8100.0,36.5146,36.5146,36.4266,36.4657,8100.0
2007-05-29 11:40:00,37.3,37.31,37.24,37.24,4500.0,36.4559,36.4657,36.3973,36.3973,4500.0
2007-05-29 11:50:00,37.24,37.27,37.21,37.23,12600.0,36.3973,36.4266,36.368,36.3875,12600.0
2007-05-29 12:00:00,37.23,37.28,37.22,37.23,12500.0,36.3875,36.4364,36.3778,36.3875,12500.0
2007-05-29 12:10:00,37.23,37.28,37.23,37.28,11200.0,36.3875,36.4364,36.3875,36.4364,11200.0
2007-05-29 12:20:00,37.28,37.3,37.25,37.26,4900.0,36.4364,36.4559,36.4071,36.4169,4900.0
2007-05-29 12:30:00,37.25,37.27,37.21,37.21,8600.0,36.4071,36.4266,36.368,36.368,8600.0
2007-05-29 12:40:00,37.21,37.21,37.12,37.15,5900.0,36.368,36.368,36.28,36.3093,5900.0
2007-05-29 12:50:00,37.13,37.18,37.13,37.18,5800.0,36.2898,36.3387,36.2898,36.3387,5800.0
2007-05-29 13:00:00,37.18,37.2,37.17,37.17,4100.0,36.3387,36.3582,36.3289,36.3289,4100.0
2007-05-29 13:10:00,37.17,37.17,37.15,37.15,7700.0,36.3289,36.3289,36.3093,36.3093,7700.0
2007-05-29 13:20:00,37.15,37.15,37.07,37.12,12000.0,36.3093,36.3093,36.2312,36.28,12000.0
2007-05-29 13:30:00,37.11,37.11,37.05,37.05,8400.0,36.2702,36.2702,36.2116,36.2116,8400.0
2007-05-29 13:40:00,37.04,37.05,37.02,37.02,5200.0,36.2018,36.2116,36.1823,36.1823,5200.0
2007-05-29 13:50:00,37.03,37.06,37.02,37.05,5600.0,36.1921,36.2214,36.1823,36.2116,5600.0
2007-05-29 14:00:00,37.06,37.1,37.05,37.08,7800.0,36.2214,36.2605,36.2116,36.2409,7800.0
2007-05-29 14:10:00,37.09,37.09,37.0,37.03,14500.0,36.2507,36.2507,36.1627,36.1921,14500.0
2007-05-29 14:20:00,37.02,37.11,36.99,37.0,15000.0,36.1823,36.2702,36.153,36.1627,15000.0
2007-05-29 14:30:00,37.0,37.0,36.97,36.98,9800.0,36.1627,36.1627,36.1334,36.1432,9800.0
2007-05-29 14:40:00,36.99,37.0,36.97,37.0,14200.0,36.153,36.1627,36.1334,36.1627,14200.0
2007-05-29 14:50:00,36.99,37.04,36.98,37.03,22200.0,36.153,36.2018,36.1432,36.1921,22200.0
2007-05-29 15:00:00,37.04,37.05,37.0,37.01,14400.0,36.2018,36.2116,36.1627,36.1725,14400.0
2007-05-29 15:10:00,37.01,37.06,37.01,37.05,24100.0,36.1725,36.2214,36.1725,36.2116,24100.0
2007-05-29 15:20:00,37.05,37.06,37.04,37.04,9300.0,36.2116,36.2214,36.2018,36.2018,9300.0
2007-05-29 15:30:00,37.04,37.05,37.02,37.03,14000.0,36.2018,36.2116,36.1823,36.1921,14000.0
2007-05-29 15:40:00,37.03,37.08,37.03,37.07,12700.0,36.1921,36.2409,36.1921,36.2312,12700.0
2007-05-29 15:50:00,37.06,37.13,37.02,37.09,40100.0,36.2214,36.2898,36.1823,36.2507,40100.0
2007-05-30 09:30:00,36.97,37.11,36.97,37.08,7900.0,36.1334,36.2702,36.1334,36.2409,7900.0
2007-05-30 09:40:00,37.01,37.04,36.97,37.03,9200.0,36.1725,36.2018,36.1334,36.1921,9200.0
2007-05-30 09:50:00,37.04,37.04,36.95,36.97,16700.0,36.2018,36.2018,36.1139,36.1334,16700.0
2007-05-30 10:00:00,36.96,36.99,36.94,36.98,14000.0,36.1236,36.153,36.1041,36.1432,14000.0
2007-05-30 10:10:00,36.99,37.1,36.97,37.1,18400.0,36.153,36.2605,36.1334,36.2605,18400.0
2007-05-30 10:20:00,37.11,37.11,37.09,37.11,2900.0,36.2702,36.2702,36.2507,36.2702,2900.0
2007-05-30 10:30:00,37.11,37.15,37.08,37.09,31700.0,36.2702,36.3093,36.2409,36.2507,31700.0
2007-05-30 10:40:00,37.1,37.17,37.1,37.17,9000.0,36.2605,36.3289,36.2605,36.3289,9000.0
2007-05-30 10:50:00,37.16,37.17,37.12,37.13,12100.0,36.3191,36.3289,36.28,36.2898,12100.0
2007-05-30 11:00:00,37.12,37.13,37.09,37.12,5800.0,36.28,36.2898,36.2507,36.28,5800.0
2007-05-30 11:10:00,37.12,37.14,37.09,37.11,4300.0,36.28,36.2996,36.2507,36.2702,4300.0
2007-05-30 11:20:00,37.11,37.13,37.1,37.12,9700.0,36.2702,36.2898,36.2605,36.28,9700.0
2007-05-30 11:30:00,37.12,37.13,37.1,37.11,11900.0,36.28,36.2898,36.2605,36.2702,11900.0
2007-05-30 11:40:00,37.1,37.13,37.09,37.13,6000.0,36.2605,36.2898,36.2507,36.2898,6000.0
2007-05-30 11:50:00,37.12,37.13,37.05,37.11,35900.0,36.28,36.2898,36.2116,36.2702,35900.0
2007-05-30 12:00:00,37.12,37.14,37.11,37.13,7900.0,36.28,36.2996,36.2702,36.2898,7900.0
2007-05-30 12:10:00,37.14,37.19,37.14,37.18,7400.0,36.2996,36.3484,36.2996,36.3387,7400.0
2007-05-30 12:20:00,37.18,37.24,37.18,37.24,6000.0,36.3387,36.3973,36.3387,36.3973,6000.0
2007-05-30 12:30:00,37.25,37.26,37.23,37.23,4700.0,36.4071,36.4169,36.3875,36.3875,4700.0
2007-05-30 12:40:00,37.22,37.22,37.16,37.17,4200.0,36.3778,36.3778,36.3191,36.3289,4200.0
2007-05-30 12:50:00,37.16,37.16,37.13,37.14,8700.0,36.3191,36.3191,36.2898,36.2996,8700.0
2007-05-30 13:00:00,37.15,37.19,37.13,37.16,15300.0,36.3093,36.3484,36.2898,36.3191,15300.0
2007-05-30 13:10:00,37.16,37.18,37.14,37.14,7000.0,36.3191,36.3387,36.2996,36.2996,7000.0
2007-05-30 13:20:00,37.14,37.17,37.12,37.17,39100.0,36.2996,36.3289,36.28,36.3289,39100.0
2007-05-30 13:30:00,37.16,37.18,37.1,37.13,10700.0,36.3191,36.3387,36.2605,36.2898,10700.0
2007-05-30 13:40:00,37.12,37.17,37.11,37.17,7000.0,36.28,36.3289,36.2702,36.3289,7000.0
2007-05-30 13:50:00,37.17,37.18,37.15,37.18,4600.0,36.3289,36.3387,36.3093,36.3387,4600.0
2007-05-30 14:00:00,37.18,37.22,37.11,37.16,14900.0,36.3387,36.3778,36.2702,36.3191,14900.0
2007-05-30 14:10:00,37.18,37.2,37.14,37.15,8900.0,36.3387,36.3582,36.2996,36.3093,8900.0
2007-05-30 14:20:00,37.14,37.17,37.11,37.15,45800.0,36.2996,36.3289,36.2702,36.3093,45800.0
2007-05-30 14:30:00,37.18,37.45,37.17,37.35,50500.0,36.3387,36.6026,36.3289,36.5048,50500.0
2007-05-30 14:40:00,37.35,37.51,37.35,37.51,42600.0,36.5048,36.6612,36.5048,36.6612,42600.0
2007-05-30 14:50:00,37.52,37.66,37.4,37.44,52400.0,36.671,36.8078,36.5537,36.5928,52400.0
2007-05-30 15:00:00,37.43,37.45,37.38,37.38,9300.0,36.583,36.6026,36.5341,36.5341,9300.0
2007-05-30 15:10:00,37.37,37.39,37.36,37.38,7800.0,36.5244,36.5439,36.5146,36.5341,7800.0
2007-05-30 15:20:00,37.38,37.4,37.33,37.35,22300.0,36.5341,36.5537,36.4853,36.5048,22300.0
2007-05-30 15:30:00,37.36,37.4,37.34,37.36,28500.0,36.5146,36.5537,36.495,36.5146,28500.0
2007-05-30 15:40:00,37.36,37.37,37.28,37.3,54400.0,36.5146,36.5244,36.4364,36.4559,54400.0
2007-05-30 15:50:00,37.3,37.4,37.3,37.37,46300.0,36.4559,36.5537,36.4559,36.5244,46300.0
2007-05-31 09:30:00,37.41,37.41,37.33,37.37,13000.0,36.5635,36.5635,36.4853,36.5244,13000.0
2007-05-31 09:40:00,37.37,37.42,37.35,37.4,7100.0,36.5244,36.5732,36.5048,36.5537,7100.0
2007-05-31 09:50:00,37.4,37.4,37.38,37.38,10100.0,36.5537,36.5537,36.5341,36.5341,10100.0
2007-05-31 10:00:00,37.37,37.62,37.37,37.62,20600.0,36.5244,36.7687,36.5244,36.7687,20600.0
2007-05-31 10:10:00,37.61,37.61,37.55,37.58,8600.0,36.7589,36.7589,36.7003,36.7296,8600.0
2007-05-31 10:20:00,37.61,37.66,37.6,37.63,10600.0,36.7589,36.8078,36.7492,36.7785,10600.0
2007-05-31 10:30:00,37.66,37.69,37.65,37.68,9500.0,36.8078,36.8371,36.798,36.8273,9500.0
2007-05-31 10:40:00,37.65,37.69,37.65,37.69,6600.0,36.798,36.8371,36.798,36.8371,6600.0
2007-05-31 10:50:00,37.7,37.75,37.69,37.75,10100.0,36.8469,36.8958,36.8371,36.8958,10100.0
2007-05-31 11:00:00,37.74,37.75,37.72,37.74,11200.0,36.886,36.8958,36.8664,36.886,11200.0
2007-05-31 11:10:00,37.74,37.75,37.73,37.75,7000.0,36.886,36.8958,36.8762,36.8958,7000.0
2007-05-31 11:20:00,37.74,37.75,37.73,37.73,6400.0,36.886,36.8958,36.8762,36.8762,6400.0
2007-05-31 11:30:00,37.73,37.75,37.73,37.74,24500.0,36.8762,36.8958,36.8762,36.886,24500.0
2007-05-31 11:40:00,37.74,37.74,37.71,37.72,5000.0,36.886,36.886,36.8567,36.8664,5000.0
2007-05-31 11:50:00,37.72,37.76,37.72,37.76,6700.0,36.8664,36.9055,36.8664,36.9055,6700.0
2007-05-31 12:00:00,37.75,37.76,37.75,37.75,5500.0,36.8958,36.9055,36.8958,36.8958,5500.0
2007-05-31 12:10:00,37.76,37.81,37.76,37.81,24400.0,36.9055,36.9544,36.9055,36.9544,24400.0
2007-05-31 12:20:00,37.82,37.85,37.79,37.84,22600.0,36.9642,36.9935,36.9349,36.9837,22600.0
2007-05-31 12:30:00,37.84,37.87,37.84,37.86,18100.0,36.9837,37.0131,36.9837,37.0033,18100.0
2007-05-31 12:40:00,37.86,37.98,37.86,37.97,17700.0,37.0033,37.1206,37.0033,37.1108,17700.0
2007-05-31 12:50:00,37.98,38.03,37.96,38.01,16000.0,37.1206,37.1694,37.101,37.1499,16000.0
2007-05-31 13:00:00,38.01,38.08,38.01,38.03,27900.0,37.1499,37.2183,37.1499,37.1694,27900.0
2007-05-31 13:10:00,38.03,38.04,37.91,37.93,46600.0,37.1694,37.1792,37.0521,37.0717,46600.0
2007-05-31 13:20:00,37.93,37.94,37.85,37.85,17700.0,37.0717,37.0815,36.9935,36.9935,17700.0
2007-05-31 13:30:00,37.86,37.87,37.77,37.78,13800.0,37.0033,37.0131,36.9153,36.9251,13800.0
2007-05-31 13:40:00,37.79,37.79,37.76,37.78,11500.0,36.9349,36.9349,36.9055,36.9251,11500.0
2007-05-31 13:50:00,37.76,37.77,37.72,37.72,10200.0,36.9055,36.9153,36.8664,36.8664,10200.0
2007-05-31 14:00:00,37.73,37.75,37.71,37.74,15100.0,36.8762,36.8958,36.8567,36.886,15100.0
2007-05-31 14:10:00,37.74,37.8,37.73,37.75,22700.0,36.886,36.9446,36.8762,36.8958,22700.0
2007-05-31 14:20:00,37.73,37.74,37.73,37.73,11600.0,36.8762,36.886,36.8762,36.8762,11600.0
2007-05-31 14:30:00,37.74,37.76,37.73,37.75,13000.0,36.886,36.9055,36.8762,36.8958,13000.0
2007-05-31 14:40:00,37.75,37.76,37.69,37.7,17400.0,36.8958,36.9055,36.8371,36.8469,17400.0
2007-05-31 14:50:00,37.71,37.73,37.7,37.72,15100.0,36.8567,36.8762,36.8469,36.8664,15100.0
2007-05-31 15:00:00,37.72,37.72,37.7,37.7,9700.0,36.8664,36.8664,36.8469,36.8469,9700.0
2007-05-31 15:10:00,37.7,37.71,37.69,37.7,16400.0,36.8469,36.8567,36.8371,36.8469,16400.0
2007-05-31 15:20:00,37.7,37.75,37.7,37.73,14800.0,36.8469,36.8958,36.8469,36.8762,14800.0
2007-05-31 15:30:00,37.74,37.76,37.73,37.74,14600.0,36.886,36.9055,36.8762,36.886,14600.0
2007-05-31 15:40:00,37.74,37.79,37.74,37.75,35300.0,36.886,36.9349,36.886,36.8958,35300.0
2007-05-31 15:50:00,37.76,37.81,37.75,37.81,28400.0,36.9055,36.9544,36.8958,36.9544,28400.0
2007-06-01 09:30:00,37.8,37.83,37.59,37.62,17200.0,36.9446,36.974,36.7394,36.7687,17200.0
2007-06-01 09:40:00,37.62,37.73,37.55,37.7,38200.0,36.7687,36.8762,36.7003,36.8469,38200.0
2007-06-01 09:50:00,37.71,37.86,37.7,37.85,4500.0,36.8567,37.0033,36.8469,36.9935,4500.0
2007-06-01 10:00:00,37.83,37.89,37.83,37.89,6600.0,36.974,37.0326,36.974,37.0326,6600.0
2007-06-01 10:10:00,37.87,37.88,37.73,37.75,22000.0,37.0131,37.0228,36.8762,36.8958,22000.0
2007-06-01 10:20:00,37.75,37.81,37.73,37.77,10300.0,36.8958,36.9544,36.8762,36.9153,10300.0
2007-06-01 10:30:00,37.77,37.84,37.76,37.83,4500.0,36.9153,36.9837,36.9055,36.974,4500.0
2007-06-01 10:40:00,37.82,37.87,37.81,37.87,5100.0,36.9642,37.0131,36.9544,37.0131,5100.0
2007-06-01 10:50:00,37.86,37.87,37.85,37.86,2500.0,37.0033,37.0131,36.9935,37.0033,2500.0
2007-06-01 11:00:00,37.87,37.9,37.78,37.79,20100.0,37.0131,37.0424,36.9251,36.9349,20100.0
2007-06-01 11:10:00,37.79,37.8,37.73,37.75,15500.0,36.9349,36.9446,36.8762,36.8958,15500.0
2007-06-01 11:20:00,37.76,37.77,37.73,37.73,9800.0,36.9055,36.9153,36.8762,36.8762,9800.0
2007-06-01 11:30:00,37.74,37.74,37.72,37.73,9200.0,36.886,36.886,36.8664,36.8762,9200.0
2007-06-01 11:40:00,37.73,37.83,37.73,37.83,11700.0,36.8762,36.974,36.8762,36.974,11700.0
2007-06-01 11:50:00,37.83,37.86,37.82,37.84,7100.0,36.974,37.0033,36.9642,36.9837,7100.0
2007-06-01 12:00:00,37.84,37.84,37.81,37.82,10500.0,36.9837,36.9837,36.9544,36.9642,10500.0
2007-06-01 12:10:00,37.83,37.84,37.8,37.83,7100.0,36.974,36.9837,36.9446,36.974,7100.0
2007-06-01 12:20:00,37.83,37.83,37.76,37.77,7800.0,36.974,36.974,36.9055,36.9153,7800.0
2007-06-01 12:30:00,37.76,37.76,37.74,37.75,2800.0,36.9055,36.9055,36.886,36.8958,2800.0
2007-06-01 12:40:00,37.75,37.75,37.72,37.72,3700.0,36.8958,36.8958,36.8664,36.8664,3700.0
2007-06-01 12:50:00,37.72,37.73,37.7,37.71,3900.0,36.8664,36.8762,36.8469,36.8567,3900.0
2007-06-01 13:00:00,37.72,37.77,37.72,37.75,10400.0,36.8664,36.9153,36.8664,36.8958,10400.0
2007-06-01 13:10:00,37.75,37.84,37.74,37.84,15400.0,36.8958,36.9837,36.886,36.9837,15400.0
2007-06-01 13:20:00,37.83,37.84,37.8,37.84,10300.0,36.974,36.9837,36.9446,36.9837,10300.0
2007-06-01 13:30:00,37.83,37.84,37.81,37.82,6000.0,36.974,36.9837,36.9544,36.9642,6000.0
2007-06-01 13:40:00,37.83,37.84,37.82,37.82,5100.0,36.974,36.9837,36.9642,36.9642,5100.0
2007-06-01 13:50:00,37.82,37.83,37.81,37.82,5600.0,36.9642,36.974,36.9544,36.9642,5600.0
2007-06-01 14:00:00,37.82,37.84,37.82,37.82,12700.0,36.9642,36.9837,36.9642,36.9642,12700.0
2007-06-01 14:10:00,37.82,37.83,37.81,37.83,6600.0,36.9642,36.974,36.9544,36.974,6600.0
2007-06-01 14:20:00,37.83,37.83,37.79,37.8,7600.0,36.974,36.974,36.9349,36.9446,7600.0
2007-06-01 14:30:00,37.79,37.79,37.75,37.76,13400.0,36.9349,36.9349,36.8958,36.9055,13400.0
2007-06-01 14:40:00,37.76,37.76,37.68,37.68,9700.0,36.9055,36.9055,36.8273,36.8273,9700.0
2007-06-01 14:50:00,37.69,37.69,37.67,37.68,11300.0,36.8371,36.8371,36.8176,36.8273,11300.0
2007-06-01 15:00:00,37.67,37.69,37.66,37.68,13000.0,36.8176,36.8371,36.8078,36.8273,13000.0
2007-06-01 15:10:00,37.68,37.71,37.68,37.71,20000.0,36.8273,36.8567,36.8273,36.8567,20000.0
2007-06-01 15:20:00,37.7,37.72,37.7,37.72,8400.0,36.8469,36.8664,36.8469,36.8664,8400.0
2007-06-01 15:30:00,37.72,37.73,37.69,37.7,16900.0,36.8664,36.8762,36.8371,36.8469,16900.0
2007-06-01 15:40:00,37.71,37.74,37.71,37.74,22600.0,36.8567,36.886,36.8567,36.886,22600.0
2007-06-01 15:50:00,37.74,37.75,37.7,37.73,19100.0,36.886,36.8958,36.8469,36.8762,19100.0
2007-06-04 09:30:00,37.52,37.7,37.46,37.7,11000.0,36.671,36.8469,36.6123,36.8469,11000.0
2007-06-04 09:40:00,37.7,37.96,37.7,37.92,10000.0,36.8469,37.101,36.8469,37.0619,10000.0
2007-06-04 09:50:00,37.94,37.95,37.88,37.89,9900.0,37.0815,37.0912,37.0228,37.0326,9900.0
2007-06-04 10:00:00,37.89,37.89,37.79,37.86,9500.0,37.0326,37.0326,36.9349,37.0033,9500.0
2007-06-04 10:10:00,37.87,37.89,37.83,37.83,23500.0,37.0131,37.0326,36.974,36.974,23500.0
2007-06-04 10:20:00,37.83,37.83,37.77,37.77,16300.0,36.974,36.974,36.9153,36.9153,16300.0
2007-06-04 10:30:00,37.77,37.77,37.6,37.61,11400.0,36.9153,36.9153,36.7492,36.7589,11400.0
2007-06-04 10:40:00,37.61,37.62,37.57,37.57,7800.0,36.7589,36.7687,36.7198,36.7198,7800.0
2007-06-04 10:50:00,37.56,37.67,37.55,37.67,6600.0,36.7101,36.8176,36.7003,36.8176,6600.0
2007-06-04 11:00:00,37.66,37.76,37.66,37.76,2900.0,36.8078,36.9055,36.8078,36.9055,2900.0
2007-06-04 11:10:00,37.77,37.86,37.77,37.85,5600.0,36.9153,37.0033,36.9153,36.9935,5600.0
2007-06-04 11:20:00,37.85,37.89,37.85,37.89,7100.0,36.9935,37.0326,36.9935,37.0326,7100.0
2007-06-04 11:30:00,37.89,37.9,37.87,37.9,8700.0,37.0326,37.0424,37.0131,37.0424,8700.0
2007-06-04 11:40:00,37.9,37.91,37.88,37.9,6600.0,37.0424,37.0521,37.0228,37.0424,6600.0
2007-06-04 11:50:00,37.89,37.89,37.84,37.85,6800.0,37.0326,37.0326,36.9837,36.9935,6800.0
2007-06-04 12:00:00,37.84,37.84,37.74,37.74,9700.0,36.9837,36.9837,36.886,36.886,9700.0
2007-06-04 12:10:00,37.73,37.76,37.73,37.74,4500.0,36.8762,36.9055,36.8762,36.886,4500.0
2007-06-04 12:20:00,37.76,37.81,37.76,37.79,6200.0,36.9055,36.9544,36.9055,36.9349,6200.0
2007-06-04 12:30:00,37.78,37.78,37.75,37.77,4200.0,36.9251,36.9251,36.8958,36.9153,4200.0
2007-06-04 12:40:00,37.77,37.78,37.7,37.7,10200.0,36.9153,36.9251,36.8469,36.8469,10200.0
2007-06-04 12:50:00,37.7,37.7,37.68,37.68,13900.0,36.8469,36.8469,36.8273,36.8273,13900.0
2007-06-04 13:00:00,37.68,37.73,37.68,37.73,6800.0,36.8273,36.8762,36.8273,36.8762,6800.0
2007-06-04 13:10:00,37.74,37.86,37.74,37.85,26900.0,36.886,37.0033,36.886,36.9935,26900.0
2007-06-04 13:20:00,37.85,37.87,37.84,37.87,7000.0,36.9935,37.0131,36.9837,37.0131,7000.0
2007-06-04 13:30:00,37.87,37.87,37.83,37.85,21200.0,37.0131,37.0131,36.974,36.9935,21200.0
2007-06-04 13:40:00,37.86,37.89,37.86,37.87,4000.0,37.0033,37.0326,37.0033,37.0131,4000.0
2007-06-04 13:50:00,37.87,37.93,37.87,37.92,18700.0,37.0131,37.0717,37.0131,37.0619,18700.0
2007-06-04 14:00:00,37.93,38.02,37.93,38.0,26700.0,37.0717,37.1597,37.0717,37.1401,26700.0
2007-06-04 14:10:00,37.99,38.02,37.98,38.02,15500.0,37.1303,37.1597,37.1206,37.1597,15500.0
2007-06-04 14:20:00,38.01,38.02,37.98,38.0,15400.0,37.1499,37.1597,37.1206,37.1401,15400.0
2007-06-04 14:30:00,37.99,38.02,37.94,38.01,22400.0,37.1303,37.1597,37.0815,37.1499,22400.0
2007-06-04 14:40:00,38.01,38.01,37.98,38.0,5600.0,37.1499,37.1499,37.1206,37.1401,5600.0
2007-06-04 14:50:00,37.99,38.0,37.95,37.95,221200.0,37.1303,37.1401,37.0912,37.0912,221200.0
2007-06-04 15:00:00,37.94,37.95,37.8,37.88,33800.0,37.0815,37.0912,36.9446,37.0228,33800.0
2007-06-04 15:10:00,37.88,37.93,37.87,37.92,7700.0,37.0228,37.0717,37.0131,37.0619,7700.0
2007-06-04 15:20:00,37.91,37.98,37.91,37.96,20000.0,37.0521,37.1206,37.0521,37.101,20000.0
2007-06-04 15:30:00,37.96,37.99,37.96,37.98,15100.0,37.101,37.1303,37.101,37.1206,15100.0
2007-06-04 15:40:00,37.98,38.03,37.96,38.0,68200.0,37.1206,37.1694,37.101,37.1401,68200.0
2007-06-04 15:50:00,38.0,38.01,37.99,37.99,117200.0,37.1401,37.1499,37.1303,37.1303,117200.0
2007-06-05 09:30:00,37.8,37.96,37.78,37.78,32200.0,36.9446,37.101,36.9251,36.9251,32200.0
2007-06-05 09:40:00,37.76,37.92,37.76,37.91,14700.0,36.9055,37.0619,36.9055,37.0521,14700.0
2007-06-05 09:50:00,37.86,37.95,37.84,37.94,14800.0,37.0033,37.0912,36.9837,37.0815,14800.0
2007-06-05 10:00:00,37.95,38.03,37.9,37.93,8600.0,37.0912,37.1694,37.0424,37.0717,8600.0
2007-06-05 10:10:00,37.94,37.99,37.94,37.94,4900.0,37.0815,37.1303,37.0815,37.0815,4900.0
2007-06-05 10:20:00,37.92,37.96,37.78,37.83,19700.0,37.0619,37.101,36.9251,36.974,19700.0
2007-06-05 10:30:00,37.82,37.96,37.81,37.88,10500.0,36.9642,37.101,36.9544,37.0228,10500.0
2007-06-05 10:40:00,37.88,37.91,37.83,37.91,8600.0,37.0228,37.0521,36.974,37.0521,8600.0
2007-06-05 10:50:00,37.88,37.88,37.8,37.8,3500.0,37.0228,37.0228,36.9446,36.9446,3500.0
2007-06-05 11:00:00,37.8,37.83,37.77,37.83,4400.0,36.9446,36.974,36.9153,36.974,4400.0
2007-06-05 11:10:00,37.83,37.87,37.77,37.77,6300.0,36.974,37.0131,36.9153,36.9153,6300.0
2007-06-05 11:20:00,37.78,37.8,37.77,37.8,2700.0,36.9251,36.9446,36.9153,36.9446,2700.0
2007-06-05 11:30:00,37.79,37.85,37.77,37.81,7500.0,36.9349,36.9935,36.9153,36.9544,7500.0
2007-06-05 11:40:00,37.79,37.8,37.74,37.76,4200.0,36.9349,36.9446,36.886,36.9055,4200.0
2007-06-05 11:50:00,37.75,37.77,37.72,37.74,4300.0,36.8958,36.9153,36.8664,36.886,4300.0
2007-06-05 12:00:00,37.75,37.75,37.7,37.72,4800.0,36.8958,36.8958,36.8469,36.8664,4800.0
2007-06-05 12:10:00,37.72,37.77,37.68,37.75,6600.0,36.8664,36.9153,36.8273,36.8958,6600.0
2007-06-05 12:20:00,37.75,37.75,37.71,37.72,2600.0,36.8958,36.8958,36.8567,36.8664,2600.0
2007-06-05 12:30:00,37.71,37.77,37.71,37.77,5900.0,36.8567,36.9153,36.8567,36.9153,5900.0
2007-06-05 12:40:00,37.77,37.81,37.77,37.8,3000.0,36.9153,36.9544,36.9153,36.9446,3000.0
2007-06-05 12:50:00,37.79,37.9,37.79,37.89,12700.0,36.9349,37.0424,36.9349,37.0326,12700.0
2007-06-05 13:00:00,37.91,37.91,37.81,37.83,6300.0,37.0521,37.0521,36.9544,36.974,6300.0
2007-06-05 13:10:00,37.86,37.94,37.85,37.92,99400.0,37.0033,37.0815,36.9935,37.0619,99400.0
2007-06-05 13:20:00,37.92,37.92,37.84,37.84,2100.0,37.0619,37.0619,36.9837,36.9837,2100.0
2007-06-05 13:30:00,37.83,37.85,37.76,37.83,8100.0,36.974,36.9935,36.9055,36.974,8100.0
2007-06-05 13:40:00,37.83,37.84,37.74,37.82,7200.0,36.974,36.9837,36.886,36.9642,7200.0
2007-06-05 13:50:00,37.83,37.87,37.82,37.87,3100.0,36.974,37.0131,36.9642,37.0131,3100.0
2007-06-05 14:00:00,37.87,37.97,37.87,37.88,9600.0,37.0131,37.1108,37.0131,37.0228,9600.0
2007-06-05 14:10:00,37.86,37.86,37.77,37.8,5400.0,37.0033,37.0033,36.9153,36.9446,5400.0
2007-06-05 14:20:00,37.78,37.86,37.78,37.79,8500.0,36.9251,37.0033,36.9251,36.9349,8500.0
2007-06-05 14:30:00,37.77,37.8,37.75,37.78,7900.0,36.9153,36.9446,36.8958,36.9251,7900.0
2007-06-05 14:40:00,37.77,37.84,37.77,37.84,8400.0,36.9153,36.9837,36.9153,36.9837,8400.0
2007-06-05 14:50:00,37.84,37.88,37.8,37.88,10200.0,36.9837,37.0228,36.9446,37.0228,10200.0
2007-06-05 15:00:00,37.88,37.9,37.85,37.88,10900.0,37.0228,37.0424,36.9935,37.0228,10900.0
2007-06-05 15:10:00,37.88,37.92,37.87,37.92,8300.0,37.0228,37.0619,37.0131,37.0619,8300.0
2007-06-05 15:20:00,37.91,37.91,37.87,37.88,6300.0,37.0521,37.0521,37.0131,37.0228,6300.0
2007-06-05 15:30:00,37.89,37.97,37.88,37.96,15000.0,37.0326,37.1108,37.0228,37.101,15000.0
2007-06-05 15:40:00,37.96,38.0,37.93,38.0,10700.0,37.101,37.1401,37.0717,37.1401,10700.0
2007-06-05 15:50:00,38.01,38.13,37.99,38.06,50900.0,37.1499,37.2672,37.1303,37.1988,50900.0
2007-06-06 09:30:00,38.05,38.1,37.9,37.91,19500.0,37.189,37.2378,37.0424,37.0521,19500.0
2007-06-06 09:40:00,37.91,38.02,37.85,37.9,17100.0,37.0521,37.1597,36.9935,37.0424,17100.0
2007-06-06 09:50:00,37.89,37.98,37.87,37.93,14500.0,37.0326,37.1206,37.0131,37.0717,14500.0
2007-06-06 10:00:00,37.92,37.98,37.79,37.8,8600.0,37.0619,37.1206,36.9349,36.9446,8600.0
2007-06-06 10:10:00,37.8,37.92,37.77,37.92,16900.0,36.9446,37.0619,36.9153,37.0619,16900.0
2007-06-06 10:20:00,37.94,37.97,37.89,37.94,17700.0,37.0815,37.1108,37.0326,37.0815,17700.0
2007-06-06 10:30:00,37.94,37.95,37.92,37.93,14600.0,37.0815,37.0912,37.0619,37.0717,14600.0
2007-06-06 10:40:00,37.93,37.98,37.89,37.96,13500.0,37.0717,37.1206,37.0326,37.101,13500.0
2007-06-06 10:50:00,37.96,38.03,37.95,37.99,7700.0,37.101,37.1694,37.0912,37.1303,7700.0
2007-06-06 11:00:00,37.99,38.01,37.95,37.98,10100.0,37.1303,37.1499,37.0912,37.1206,10100.0
2007-06-06 11:10:00,37.98,37.98,37.95,37.97,5700.0,37.1206,37.1206,37.0912,37.1108,5700.0
2007-06-06 11:20:00,37.97,37.98,37.95,37.96,6400.0,37.1108,37.1206,37.0912,37.101,6400.0
2007-06-06 11:30:00,37.96,37.96,37.9,37.93,9100.0,37.101,37.101,37.0424,37.0717,9100.0
2007-06-06 11:40:00,37.92,37.94,37.89,37.89,5900.0,37.0619,37.0815,37.0326,37.0326,5900.0
2007-06-06 11:50:00,37.89,37.9,37.86,37.88,43800.0,37.0326,37.0424,37.0033,37.0228,43800.0
2007-06-06 12:00:00,37.89,38.0,37.87,37.91,26400.0,37.0326,37.1401,37.0131,37.0521,26400.0
2007-06-06 12:10:00,37.91,37.97,37.91,37.97,15700.0,37.0521,37.1108,37.0521,37.1108,15700.0
2007-06-06 12:20:00,37.95,37.98,37.95,37.96,9200.0,37.0912,37.1206,37.0912,37.101,9200.0
2007-06-06 12:30:00,37.95,37.96,37.91,37.93,4600.0,37.0912,37.101,37.0521,37.0717,4600.0
2007-06-06 12:40:00,37.92,37.95,37.86,37.93,29300.0,37.0619,37.0912,37.0033,37.0717,29300.0
2007-06-06 12:50:00,37.93,37.96,37.88,37.9,14100.0,37.0717,37.101,37.0228,37.0424,14100.0
2007-06-06 13:00:00,37.9,37.91,37.68,37.82,45600.0,37.0424,37.0521,36.8273,36.9642,45600.0
2007-06-06 13:10:00,37.82,37.84,37.75,37.76,22800.0,36.9642,36.9837,36.8958,36.9055,22800.0
2007-06-06 13:20:00,37.77,37.79,37.76,37.77,10500.0,36.9153,36.9349,36.9055,36.9153,10500.0
2007-06-06 13:30:00,37.78,37.78,37.72,37.72,5400.0,36.9251,36.9251,36.8664,36.8664,5400.0
2007-06-06 13:40:00,37.72,37.77,37.72,37.76,19700.0,36.8664,36.9153,36.8664,36.9055,19700.0
2007-06-06 13:50:00,37.73,37.75,37.7,37.71,10800.0,36.8762,36.8958,36.8469,36.8567,10800.0
2007-06-06 14:00:00,37.71,37.73,37.68,37.73,9200.0,36.8567,36.8762,36.8273,36.8762,9200.0
2007-06-06 14:10:00,37.7,37.72,37.67,37.69,5900.0,36.8469,36.8664,36.8176,36.8371,5900.0
2007-06-06 14:20:00,37.71,37.74,37.65,37.7,36200.0,36.8567,36.886,36.798,36.8469,36200.0
2007-06-06 14:30:00,37.71,37.73,37.66,37.7,13700.0,36.8567,36.8762,36.8078,36.8469,13700.0
2007-06-06 14:40:00,37.7,37.72,37.69,37.69,14100.0,36.8469,36.8664,36.8371,36.8371,14100.0
2007-06-06 14:50:00,37.69,37.73,37.66,37.71,59200.0,36.8371,36.8762,36.8078,36.8567,59200.0
2007-06-06 15:00:00,37.7,37.72,37.66,37.7,13600.0,36.8469,36.8664,36.8078,36.8469,13600.0
2007-06-06 15:10:00,37.69,37.71,37.68,37.7,126900.0,36.8371,36.8567,36.8273,36.8469,126900.0
2007-06-06 15:20:00,37.71,37.71,37.69,37.69,6300.0,36.8567,36.8567,36.8371,36.8371,6300.0
2007-06-06 15:30:00,37.71,37.71,37.69,37.69,15700.0,36.8567,36.8567,36.8371,36.8371,15700.0
2007-06-06 15:40:00,37.7,37.71,37.66,37.68,63200.0,36.8469,36.8567,36.8078,36.8273,63200.0
2007-06-06 15:50:00,37.67,37.8,37.64,37.74,122500.0,36.8176,36.9446,36.7883,36.886,122500.0
2007-06-07 09:30:00,37.53,37.6,37.51,37.52,25700.0,36.6807,36.7492,36.6612,36.671,25700.0
2007-06-07 09:40:00,37.54,37.56,37.5,37.51,11400.0,36.6905,36.7101,36.6514,36.6612,11400.0
2007-06-07 09:50:00,37.53,37.57,37.5,37.57,18000.0,36.6807,36.7198,36.6514,36.7198,18000.0
2007-06-07 10:00:00,37.58,37.58,37.48,37.51,25800.0,36.7296,36.7296,36.6319,36.6612,25800.0
2007-06-07 10:10:00,37.49,37.52,37.43,37.45,20200.0,36.6416,36.671,36.583,36.6026,20200.0
2007-06-07 10:20:00,37.44,37.52,37.44,37.49,18700.0,36.5928,36.671,36.5928,36.6416,18700.0
2007-06-07 10:30:00,37.5,37.5,37.41,37.42,14300.0,36.6514,36.6514,36.5635,36.5732,14300.0
2007-06-07 10:40:00,37.42,37.44,37.3,37.33,28200.0,36.5732,36.5928,36.4559,36.4853,28200.0
2007-06-07 10:50:00,37.32,37.37,37.25,37.37,56600.0,36.4755,36.5244,36.4071,36.5244,56600.0
2007-06-07 11:00:00,37.38,37.38,37.33,37.33,29400.0,36.5341,36.5341,36.4853,36.4853,29400.0
2007-06-07 11:10:00,37.34,37.34,37.2,37.26,17900.0,36.495,36.495,36.3582,36.4169,17900.0
2007-06-07 11:20:00,37.26,37.29,37.23,37.29,23900.0,36.4169,36.4462,36.3875,36.4462,23900.0
2007-06-07 11:30:00,37.29,37.32,37.24,37.32,14800.0,36.4462,36.4755,36.3973,36.4755,14800.0
2007-06-07 11:40:00,37.33,37.37,37.33,37.35,5100.0,36.4853,36.5244,36.4853,36.5048,5100.0
2007-06-07 11:50:00,37.34,37.34,37.26,37.3,6800.0,36.495,36.495,36.4169,36.4559,6800.0
2007-06-07 12:00:00,37.29,37.34,37.29,37.34,9500.0,36.4462,36.495,36.4462,36.495,9500.0
2007-06-07 12:10:00,37.35,37.38,37.33,37.37,10500.0,36.5048,36.5341,36.4853,36.5244,10500.0
2007-06-07 12:20:00,37.37,37.4,37.34,37.4,51900.0,36.5244,36.5537,36.495,36.5537,51900.0
2007-06-07 12:30:00,37.39,37.42,37.34,37.35,15200.0,36.5439,36.5732,36.495,36.5048,15200.0
2007-06-07 12:40:00,37.36,37.39,37.33,37.34,8800.0,36.5146,36.5439,36.4853,36.495,8800.0
2007-06-07 12:50:00,37.32,37.36,37.28,37.34,10300.0,36.4755,36.5146,36.4364,36.495,10300.0
2007-06-07 13:00:00,37.34,37.36,37.31,37.31,10500.0,36.495,36.5146,36.4657,36.4657,10500.0
2007-06-07 13:10:00,37.31,37.31,37.22,37.22,12000.0,36.4657,36.4657,36.3778,36.3778,12000.0
2007-06-07 13:20:00,37.23,37.25,37.21,37.22,6400.0,36.3875,36.4071,36.368,36.3778,6400.0
2007-06-07 13:30:00,37.23,37.24,37.12,37.14,13300.0,36.3875,36.3973,36.28,36.2996,13300.0
2007-06-07 13:40:00,37.12,37.15,37.06,37.13,16100.0,36.28,36.3093,36.2214,36.2898,16100.0
2007-06-07 13:50:00,37.14,37.16,37.11,37.13,10400.0,36.2996,36.3191,36.2702,36.2898,10400.0
2007-06-07 14:00:00,37.13,37.13,37.08,37.09,11500.0,36.2898,36.2898,36.2409,36.2507,11500.0
2007-06-07 14:10:00,37.09,37.1,37.0,37.06,18700.0,36.2507,36.2605,36.1627,36.2214,18700.0
2007-06-07 14:20:00,37.06,37.13,37.02,37.06,12000.0,36.2214,36.2898,36.1823,36.2214,12000.0
2007-06-07 14:30:00,37.07,37.07,37.02,37.03,12300.0,36.2312,36.2312,36.1823,36.1921,12300.0
2007-06-07 14:40:00,37.03,37.1,36.98,36.99,57500.0,36.1921,36.2605,36.1432,36.153,57500.0
2007-06-07 14:50:00,37.01,37.03,36.94,37.0,18800.0,36.1725,36.1921,36.1041,36.1627,18800.0
2007-06-07 15:00:00,37.01,37.03,36.98,37.03,17700.0,36.1725,36.1921,36.1432,36.1921,17700.0
2007-06-07 15:10:00,37.03,37.03,37.01,37.03,26900.0,36.1921,36.1921,36.1725,36.1921,26900.0
2007-06-07 15:20:00,37.02,37.03,36.98,37.0,33400.0,36.1823,36.1921,36.1432,36.1627,33400.0
2007-06-07 15:30:00,37.0,37.0,36.98,36.99,16700.0,36.1627,36.1627,36.1432,36.153,16700.0
2007-06-07 15:40:00,36.98,36.98,36.92,36.93,18100.0,36.1432,36.1432,36.0845,36.0943,18100.0
2007-06-07 15:50:00,36.91,36.91,36.85,36.87,28600.0,36.0748,36.0748,36.0161,36.0357,28600.0
2007-06-08 09:30:00,37.14,37.14,37.05,37.07,26400.0,36.2996,36.2996,36.2116,36.2312,26400.0
2007-06-08 09:40:00,37.07,37.09,37.04,37.08,34800.0,36.2312,36.2507,36.2018,36.2409,34800.0
2007-06-08 09:50:00,37.08,37.1,37.06,37.08,8300.0,36.2409,36.2605,36.2214,36.2409,8300.0
2007-06-08 10:00:00,37.07,37.08,37.0,37.01,20900.0,36.2312,36.2409,36.1627,36.1725,20900.0
2007-06-08 10:10:00,37.03,37.07,37.03,37.06,8300.0,36.1921,36.2312,36.1921,36.2214,8300.0
2007-06-08 10:20:00,37.06,37.11,37.0,37.04,22900.0,36.2214,36.2702,36.1627,36.2018,22900.0
2007-06-08 10:30:00,37.04,37.11,37.01,37.11,19100.0,36.2018,36.2702,36.1725,36.2702,19100.0
2007-06-08 10:40:00,37.11,37.27,37.11,37.27,15500.0,36.2702,36.4266,36.2702,36.4266,15500.0
2007-06-08 10:50:00,37.26,37.32,37.24,37.27,16700.0,36.4169,36.4755,36.3973,36.4266,16700.0
2007-06-08 11:00:00,37.26,37.26,37.13,37.23,22100.0,36.4169,36.4169,36.2898,36.3875,22100.0
2007-06-08 11:10:00,37.23,37.3,37.22,37.3,9800.0,36.3875,36.4559,36.3778,36.4559,9800.0
2007-06-08 11:20:00,37.3,37.32,37.29,37.3,15400.0,36.4559,36.4755,36.4462,36.4559,15400.0
2007-06-08 11:30:00,37.31,37.35,37.29,37.34,16600.0,36.4657,36.5048,36.4462,36.495,16600.0
2007-06-08 11:40:00,37.32,37.37,37.27,37.3,7100.0,36.4755,36.5244,36.4266,36.4559,7100.0
2007-06-08 11:50:00,37.27,37.3,37.24,37.28,5500.0,36.4266,36.4559,36.3973,36.4364,5500.0
2007-06-08 12:00:00,37.29,37.3,37.23,37.26,10700.0,36.4462,36.4559,36.3875,36.4169,10700.0
2007-06-08 12:10:00,37.27,37.3,37.27,37.29,5100.0,36.4266,36.4559,36.4266,36.4462,5100.0
2007-06-08 12:20:00,37.28,37.33,37.28,37.31,14900.0,36.4364,36.4853,36.4364,36.4657,14900.0
2007-06-08 12:30:00,37.31,37.34,37.29,37.31,10000.0,36.4657,36.495,36.4462,36.4657,10000.0
2007-06-08 12:40:00,37.32,37.33,37.31,37.32,2500.0,36.4755,36.4853,36.4657,36.4755,2500.0
2007-06-08 12:50:00,37.31,37.37,37.31,37.36,3600.0,36.4657,36.5244,36.4657,36.5146,3600.0
2007-06-08 13:00:00,37.35,37.38,37.33,37.36,7200.0,36.5048,36.5341,36.4853,36.5146,7200.0
2007-06-08 13:10:00,37.37,37.37,37.33,37.35,1600.0,36.5244,36.5244,36.4853,36.5048,1600.0
2007-06-08 13:20:00,37.32,37.37,37.31,37.36,5500.0,36.4755,36.5244,36.4657,36.5146,5500.0
2007-06-08 13:30:00,37.36,37.38,37.31,37.31,6000.0,36.5146,36.5341,36.4657,36.4657,6000.0
2007-06-08 13:40:00,37.3,37.46,37.29,37.44,10100.0,36.4559,36.6123,36.4462,36.5928,10100.0
2007-06-08 13:50:00,37.46,37.47,37.45,37.46,1900.0,36.6123,36.6221,36.6026,36.6123,1900.0
2007-06-08 14:00:00,37.47,37.5,37.45,37.5,6500.0,36.6221,36.6514,36.6026,36.6514,6500.0
2007-06-08 14:10:00,37.51,37.57,37.45,37.47,6400.0,36.6612,36.7198,36.6026,36.6221,6400.0
2007-06-08 14:20:00,37.47,37.5,37.46,37.46,2600.0,36.6221,36.6514,36.6123,36.6123,2600.0
2007-06-08 14:30:00,37.46,37.46,37.4,37.41,1500.0,36.6123,36.6123,36.5537,36.5635,1500.0
2007-06-08 14:40:00,37.4,37.4,37.35,37.4,3200.0,36.5537,36.5537,36.5048,36.5537,3200.0
2007-06-08 14:50:00,37.41,37.41,37.27,37.29,16600.0,36.5635,36.5635,36.4266,36.4462,16600.0
2007-06-08 15:00:00,37.3,37.38,37.29,37.34,4600.0,36.4559,36.5341,36.4462,36.495,4600.0
2007-06-08 15:10:00,37.36,37.39,37.34,37.34,4700.0,36.5146,36.5439,36.495,36.495,4700.0
2007-06-08 15:20:00,37.33,37.34,37.29,37.3,4600.0,36.4853,36.495,36.4462,36.4559,4600.0
2007-06-08 15:30:00,37.31,37.38,37.29,37.36,6400.0,36.4657,36.5341,36.4462,36.5146,6400.0
2007-06-08 15:40:00,37.4,37.46,37.38,37.44,7800.0,36.5537,36.6123,36.5341,36.5928,7800.0
2007-06-08 15:50:00,37.43,37.49,37.42,37.47,14300.0,36.583,36.6416,36.5732,36.6221,14300.0
2007-06-11 09:30:00,37.5,37.53,37.47,37.48,10900.0,36.6514,36.6807,36.6221,36.6319,10900.0
2007-06-11 09:40:00,37.47,37.59,37.46,37.59,6500.0,36.6221,36.7394,36.6123,36.7394,6500.0
2007-06-11 09:50:00,37.59,37.62,37.56,37.58,23000.0,36.7394,36.7687,36.7101,36.7296,23000.0
2007-06-11 10:00:00,37.57,37.59,37.53,37.55,11300.0,36.7198,36.7394,36.6807,36.7003,11300.0
2007-06-11 10:10:00,37.51,37.58,37.51,37.54,14400.0,36.6612,36.7296,36.6612,36.6905,14400.0
2007-06-11 10:20:00,37.56,37.59,37.53,37.54,16600.0,36.7101,36.7394,36.6807,36.6905,16600.0
2007-06-11 10:30:00,37.53,37.56,37.5,37.55,19900.0,36.6807,36.7101,36.6514,36.7003,19900.0
2007-06-11 10:40:00,37.56,37.56,37.5,37.52,4600.0,36.7101,36.7101,36.6514,36.671,4600.0
2007-06-11 10:50:00,37.52,37.57,37.52,37.57,3700.0,36.671,36.7198,36.671,36.7198,3700.0
2007-06-11 11:00:00,37.53,37.56,37.53,37.54,600.0,36.6807,36.7101,36.6807,36.6905,600.0
2007-06-11 11:10:00,37.53,37.53,37.46,37.46,1600.0,36.6807,36.6807,36.6123,36.6123,1600.0
2007-06-11 11:20:00,37.46,37.53,37.46,37.5,6100.0,36.6123,36.6807,36.6123,36.6514,6100.0
2007-06-11 11:30:00,37.47,37.5,37.46,37.48,4400.0,36.6221,36.6514,36.6123,36.6319,4400.0
2007-06-11 11:40:00,37.5,37.52,37.5,37.52,3400.0,36.6514,36.671,36.6514,36.671,3400.0
2007-06-11 11:50:00,37.5,37.53,37.49,37.51,1000.0,36.6514,36.6807,36.6416,36.6612,1000.0
2007-06-11 12:00:00,37.49,37.52,37.49,37.5,7700.0,36.6416,36.671,36.6416,36.6514,7700.0
2007-06-11 12:10:00,37.49,37.51,37.43,37.43,5000.0,36.6416,36.6612,36.583,36.583,5000.0
2007-06-11 12:20:00,37.43,37.43,37.31,37.32,5700.0,36.583,36.583,36.4657,36.4755,5700.0
2007-06-11 12:30:00,37.32,37.33,37.28,37.29,11300.0,36.4755,36.4853,36.4364,36.4462,11300.0
2007-06-11 12:40:00,37.29,37.32,37.28,37.32,4000.0,36.4462,36.4755,36.4364,36.4755,4000.0
2007-06-11 12:50:00,37.34,37.39,37.34,37.39,2400.0,36.495,36.5439,36.495,36.5439,2400.0
2007-06-11 13:00:00,37.39,37.4,37.37,37.38,2300.0,36.5439,36.5537,36.5244,36.5341,2300.0
2007-06-11 13:10:00,37.39,37.39,37.37,37.37,4600.0,36.5439,36.5439,36.5244,36.5244,4600.0
2007-06-11 13:20:00,37.37,37.39,37.37,37.38,4000.0,36.5244,36.5439,36.5244,36.5341,4000.0
2007-06-11 13:30:00,37.38,37.39,37.37,37.37,1400.0,36.5341,36.5439,36.5244,36.5244,1400.0
2007-06-11 13:40:00,37.37,37.4,37.34,37.39,12100.0,36.5244,36.5537,36.495,36.5439,12100.0
2007-06-11 13:50:00,37.39,37.39,37.32,37.33,19300.0,36.5439,36.5439,36.4755,36.4853,19300.0
2007-06-11 14:00:00,37.35,37.37,37.34,37.36,7500.0,36.5048,36.5244,36.495,36.5146,7500.0
2007-06-11 14:10:00,37.36,37.38,37.3,37.3,33400.0,36.5146,36.5341,36.4559,36.4559,33400.0
2007-06-11 14:20:00,37.32,37.32,37.27,37.3,11100.0,36.4755,36.4755,36.4266,36.4559,11100.0
2007-06-11 14:30:00,37.3,37.3,37.26,37.3,4600.0,36.4559,36.4559,36.4169,36.4559,4600.0
2007-06-11 14:40:00,37.3,37.33,37.27,37.27,2900.0,36.4559,36.4853,36.4266,36.4266,2900.0
2007-06-11 14:50:00,37.26,37.32,37.26,37.32,3200.0,36.4169,36.4755,36.4169,36.4755,3200.0
2007-06-11 15:00:00,37.28,37.33,37.25,37.31,3100.0,36.4364,36.4853,36.4071,36.4657,3100.0
2007-06-11 15:10:00,37.33,37.36,37.31,37.34,5600.0,36.4853,36.5146,36.4657,36.495,5600.0
2007-06-11 15:20:00,37.33,37.33,37.25,37.31,24900.0,36.4853,36.4853,36.4071,36.4657,24900.0
2007-06-11 15:30:00,37.31,37.32,37.15,37.15,49000.0,36.4657,36.4755,36.3093,36.3093,49000.0
2007-06-11 15:40:00,37.14,37.19,37.09,37.1,46500.0,36.2996,36.3484,36.2507,36.2605,46500.0
2007-06-11 15:50:00,37.1,37.18,37.09,37.18,19900.0,36.2605,36.3387,36.2507,36.3387,19900.0
2007-06-12 09:30:00,37.13,37.23,37.12,37.21,15800.0,36.2898,36.3875,36.28,36.368,15800.0
2007-06-12 09:40:00,37.19,37.29,37.19,37.29,11100.0,36.3484,36.4462,36.3484,36.4462,11100.0
2007-06-12 09:50:00,37.27,37.27,37.23,37.25,12000.0,36.4266,36.4266,36.3875,36.4071,12000.0
2007-06-12 10:00:00,37.24,37.25,37.23,37.24,9400.0,36.3973,36.4071,36.3875,36.3973,9400.0
2007-06-12 10:10:00,37.25,37.25,37.14,37.14,42800.0,36.4071,36.4071,36.2996,36.2996,42800.0
2007-06-12 10:20:00,37.14,37.14,36.89,36.99,198500.0,36.2996,36.2996,36.0552,36.153,198500.0
2007-06-12 10:30:00,36.99,37.06,36.99,37.05,31300.0,36.153,36.2214,36.153,36.2116,31300.0
2007-06-12 10:40:00,37.05,37.1,37.04,37.04,23100.0,36.2116,36.2605,36.2018,36.2018,23100.0
2007-06-12 10:50:00,37.05,37.05,37.0,37.04,13400.0,36.2116,36.2116,36.1627,36.2018,13400.0
2007-06-12 11:00:00,37.03,37.04,37.03,37.03,11200.0,36.1921,36.2018,36.1921,36.1921,11200.0
2007-06-12 11:10:00,37.03,37.16,37.03,37.16,38300.0,36.1921,36.3191,36.1921,36.3191,38300.0
2007-06-12 11:20:00,37.17,37.2,37.14,37.17,63300.0,36.3289,36.3582,36.2996,36.3289,63300.0
2007-06-12 11:30:00,37.16,37.19,37.15,37.19,2500.0,36.3191,36.3484,36.3093,36.3484,2500.0
2007-06-12 11:40:00,37.19,37.24,37.19,37.23,6200.0,36.3484,36.3973,36.3484,36.3875,6200.0
2007-06-12 11:50:00,37.23,37.31,37.23,37.29,8400.0,36.3875,36.4657,36.3875,36.4462,8400.0
2007-06-12 12:00:00,37.29,37.29,37.25,37.26,6100.0,36.4462,36.4462,36.4071,36.4169,6100.0
2007-06-12 12:10:00,37.25,37.26,37.22,37.23,6500.0,36.4071,36.4169,36.3778,36.3875,6500.0
2007-06-12 12:20:00,37.22,37.22,37.2,37.2,5100.0,36.3778,36.3778,36.3582,36.3582,5100.0
2007-06-12 12:30:00,37.19,37.19,37.07,37.07,7900.0,36.3484,36.3484,36.2312,36.2312,7900.0
2007-06-12 12:40:00,37.08,37.09,37.07,37.07,3600.0,36.2409,36.2507,36.2312,36.2312,3600.0
2007-06-12 12:50:00,37.06,37.07,37.03,37.03,10100.0,36.2214,36.2312,36.1921,36.1921,10100.0
2007-06-12 13:00:00,37.04,37.05,36.98,37.01,11300.0,36.2018,36.2116,36.1432,36.1725,11300.0
2007-06-12 13:10:00,37.01,37.11,37.01,37.1,4600.0,36.1725,36.2702,36.1725,36.2605,4600.0
2007-06-12 13:20:00,37.1,37.12,37.06,37.06,109800.0,36.2605,36.28,36.2214,36.2214,109800.0
2007-06-12 13:30:00,37.05,37.09,37.02,37.08,6500.0,36.2116,36.2507,36.1823,36.2409,6500.0
2007-06-12 13:40:00,37.09,37.23,37.06,37.22,10200.0,36.2507,36.3875,36.2214,36.3778,10200.0
2007-06-12 13:50:00,37.22,37.25,37.2,37.24,6200.0,36.3778,36.4071,36.3582,36.3973,6200.0
2007-06-12 14:00:00,37.24,37.27,37.21,37.21,17000.0,36.3973,36.4266,36.368,36.368,17000.0
2007-06-12 14:10:00,37.22,37.22,37.11,37.13,7500.0,36.3778,36.3778,36.2702,36.2898,7500.0
2007-06-12 14:20:00,37.12,37.15,37.08,37.08,11500.0,36.28,36.3093,36.2409,36.2409,11500.0
2007-06-12 14:30:00,37.07,37.12,37.02,37.02,10300.0,36.2312,36.28,36.1823,36.1823,10300.0
2007-06-12 14:40:00,37.01,37.01,36.96,36.96,9700.0,36.1725,36.1725,36.1236,36.1236,9700.0
2007-06-12 14:50:00,36.96,37.04,36.96,37.02,8500.0,36.1236,36.2018,36.1236,36.1823,8500.0
2007-06-12 15:00:00,37.04,37.06,36.9,36.96,59600.0,36.2018,36.2214,36.065,36.1236,59600.0
2007-06-12 15:10:00,36.95,36.96,36.87,36.92,13400.0,36.1139,36.1236,36.0357,36.0845,13400.0
2007-06-12 15:20:00,36.91,36.95,36.88,36.93,18700.0,36.0748,36.1139,36.0455,36.0943,18700.0
2007-06-12 15:30:00,36.91,36.98,36.91,36.95,28300.0,36.0748,36.1432,36.0748,36.1139,28300.0
2007-06-12 15:40:00,36.95,37.04,36.95,37.01,28200.0,36.1139,36.2018,36.1139,36.1725,28200.0
2007-06-12 15:50:00,37.02,37.09,37.0,37.07,33400.0,36.1823,36.2507,36.1627,36.2312,33400.0
2007-06-13 09:30:00,37.28,37.3,37.21,37.21,8500.0,36.4364,36.4559,36.368,36.368,8500.0
2007-06-13 09:40:00,37.21,37.23,36.94,37.0,14400.0,36.368,36.3875,36.1041,36.1627,14400.0
2007-06-13 09:50:00,36.99,37.01,36.97,36.98,4100.0,36.153,36.1725,36.1334,36.1432,4100.0
2007-06-13 10:00:00,36.96,36.96,36.87,36.88,12300.0,36.1236,36.1236,36.0357,36.0455,12300.0
2007-06-13 10:10:00,36.88,36.92,36.85,36.9,18000.0,36.0455,36.0845,36.0161,36.065,18000.0
2007-06-13 10:20:00,36.9,36.95,36.88,36.88,20400.0,36.065,36.1139,36.0455,36.0455,20400.0
2007-06-13 10:30:00,36.88,36.9,36.88,36.89,9900.0,36.0455,36.065,36.0455,36.0552,9900.0
2007-06-13 10:40:00,36.89,36.92,36.88,36.92,18900.0,36.0552,36.0845,36.0455,36.0845,18900.0
2007-06-13 10:50:00,36.91,36.92,36.86,36.87,6700.0,36.0748,36.0845,36.0259,36.0357,6700.0
2007-06-13 11:00:00,36.87,36.92,36.85,36.92,10600.0,36.0357,36.0845,36.0161,36.0845,10600.0
2007-06-13 11:10:00,36.91,36.93,36.88,36.9,5900.0,36.0748,36.0943,36.0455,36.065,5900.0
2007-06-13 11:20:00,36.9,36.9,36.85,36.87,6500.0,36.065,36.065,36.0161,36.0357,6500.0
2007-06-13 11:30:00,36.85,36.93,36.85,36.91,15700.0,36.0161,36.0943,36.0161,36.0748,15700.0
2007-06-13 11:40:00,36.92,36.94,36.9,36.94,5600.0,36.0845,36.1041,36.065,36.1041,5600.0
2007-06-13 11:50:00,36.94,36.94,36.9,36.91,16100.0,36.1041,36.1041,36.065,36.0748,16100.0
2007-06-13 12:00:00,36.92,36.92,36.9,36.91,7400.0,36.0845,36.0845,36.065,36.0748,7400.0
2007-06-13 12:10:00,36.91,36.93,36.9,36.92,6400.0,36.0748,36.0943,36.065,36.0845,6400.0
2007-06-13 12:20:00,36.93,36.93,36.9,36.92,7100.0,36.0943,36.0943,36.065,36.0845,7100.0
2007-06-13 12:30:00,36.92,36.93,36.89,36.92,15500.0,36.0845,36.0943,36.0552,36.0845,15500.0
2007-06-13 12:40:00,36.94,36.94,36.92,36.93,8100.0,36.1041,36.1041,36.0845,36.0943,8100.0
2007-06-13 12:50:00,36.93,36.96,36.91,36.91,10300.0,36.0943,36.1236,36.0748,36.0748,10300.0
2007-06-13 13:00:00,36.9,36.94,36.9,36.91,8200.0,36.065,36.1041,36.065,36.0748,8200.0
2007-06-13 13:10:00,36.92,36.93,36.9,36.92,25600.0,36.0845,36.0943,36.065,36.0845,25600.0
2007-06-13 13:20:00,36.91,36.94,36.91,36.94,16800.0,36.0748,36.1041,36.0748,36.1041,16800.0
2007-06-13 13:30:00,36.93,36.96,36.92,36.95,16900.0,36.0943,36.1236,36.0845,36.1139,16900.0
2007-06-13 13:40:00,36.94,36.96,36.93,36.95,9100.0,36.1041,36.1236,36.0943,36.1139,9100.0
2007-06-13 13:50:00,36.95,37.02,36.95,37.01,17900.0,36.1139,36.1823,36.1139,36.1725,17900.0
2007-06-13 14:00:00,37.01,37.03,37.0,37.02,16700.0,36.1725,36.1921,36.1627,36.1823,16700.0
2007-06-13 14:10:00,37.02,37.05,36.99,37.03,15100.0,36.1823,36.2116,36.153,36.1921,15100.0
2007-06-13 14:20:00,37.03,37.05,37.01,37.02,15400.0,36.1921,36.2116,36.1725,36.1823,15400.0
2007-06-13 14:30:00,37.03,37.05,37.02,37.04,10800.0,36.1921,36.2116,36.1823,36.2018,10800.0
2007-06-13 14:40:00,37.05,37.05,36.99,37.01,19500.0,36.2116,36.2116,36.153,36.1725,19500.0
2007-06-13 14:50:00,37.01,37.06,37.0,37.05,22000.0,36.1725,36.2214,36.1627,36.2116,22000.0
2007-06-13 15:00:00,37.06,37.06,37.03,37.04,13800.0,36.2214,36.2214,36.1921,36.2018,13800.0
2007-06-13 15:10:00,37.03,37.04,36.98,36.99,16100.0,36.1921,36.2018,36.1432,36.153,16100.0
2007-06-13 15:20:00,36.99,37.01,36.96,36.99,20900.0,36.153,36.1725,36.1236,36.153,20900.0
2007-06-13 15:30:00,37.0,37.02,36.98,36.99,24800.0,36.1627,36.1823,36.1432,36.153,24800.0
2007-06-13 15:40:00,36.99,37.09,36.99,37.05,30300.0,36.153,36.2507,36.153,36.2116,30300.0
2007-06-13 15:50:00,37.05,37.13,37.05,37.09,28400.0,36.2116,36.2898,36.2116,36.2507,28400.0
2007-06-14 09:30:00,37.06,37.46,37.06,37.25,8300.0,36.2214,36.6123,36.2214,36.4071,8300.0
2007-06-14 09:40:00,37.23,37.23,37.12,37.14,5600.0,36.3875,36.3875,36.28,36.2996,5600.0
2007-06-14 09:50:00,37.14,37.21,37.14,37.21,5400.0,36.2996,36.368,36.2996,36.368,5400.0
2007-06-14 10:00:00,37.21,37.21,37.15,37.16,7500.0,36.368,36.368,36.3093,36.3191,7500.0
2007-06-14 10:10:00,37.15,37.2,37.15,37.16,4400.0,36.3093,36.3582,36.3093,36.3191,4400.0
2007-06-14 10:20:00,37.16,37.18,37.12,37.18,4000.0,36.3191,36.3387,36.28,36.3387,4000.0
2007-06-14 10:30:00,37.19,37.22,37.16,37.2,4100.0,36.3484,36.3778,36.3191,36.3582,4100.0
2007-06-14 10:40:00,37.19,37.22,37.16,37.19,4900.0,36.3484,36.3778,36.3191,36.3484,4900.0
2007-06-14 10:50:00,37.19,37.2,37.14,37.17,3000.0,36.3484,36.3582,36.2996,36.3289,3000.0
2007-06-14 11:00:00,37.17,37.18,37.05,37.05,6000.0,36.3289,36.3387,36.2116,36.2116,6000.0
2007-06-14 11:10:00,37.05,37.12,37.04,37.12,6300.0,36.2116,36.28,36.2018,36.28,6300.0
2007-06-14 11:20:00,37.1,37.11,37.09,37.11,1800.0,36.2605,36.2702,36.2507,36.2702,1800.0
2007-06-14 11:30:00,37.1,37.12,37.09,37.11,800.0,36.2605,36.28,36.2507,36.2702,800.0
2007-06-14 11:40:00,37.1,37.11,36.97,36.97,11900.0,36.2605,36.2702,36.1334,36.1334,11900.0
2007-06-14 11:50:00,36.96,36.96,36.91,36.93,9500.0,36.1236,36.1236,36.0748,36.0943,9500.0
2007-06-14 12:00:00,36.93,36.96,36.87,36.9,6300.0,36.0943,36.1236,36.0357,36.065,6300.0
2007-06-14 12:10:00,36.9,36.92,36.86,36.89,48300.0,36.065,36.0845,36.0259,36.0552,48300.0
2007-06-14 12:20:00,36.9,36.92,36.89,36.9,7000.0,36.065,36.0845,36.0552,36.065,7000.0
2007-06-14 12:30:00,36.89,36.95,36.89,36.92,5000.0,36.0552,36.1139,36.0552,36.0845,5000.0
2007-06-14 12:40:00,36.91,36.94,36.91,36.93,4000.0,36.0748,36.1041,36.0748,36.0943,4000.0
2007-06-14 12:50:00,36.92,36.92,36.89,36.89,3600.0,36.0845,36.0845,36.0552,36.0552,3600.0
2007-06-14 13:00:00,36.89,36.94,36.88,36.9,40600.0,36.0552,36.1041,36.0455,36.065,40600.0
2007-06-14 13:10:00,36.9,36.91,36.86,36.89,9800.0,36.065,36.0748,36.0259,36.0552,9800.0
2007-06-14 13:20:00,36.9,36.9,36.85,36.88,38500.0,36.065,36.065,36.0161,36.0455,38500.0
2007-06-14 13:30:00,36.88,36.9,36.85,36.9,14300.0,36.0455,36.065,36.0161,36.065,14300.0
2007-06-14 13:40:00,36.9,36.9,36.89,36.89,2600.0,36.065,36.065,36.0552,36.0552,2600.0
2007-06-14 13:50:00,36.9,36.93,36.87,36.91,15700.0,36.065,36.0943,36.0357,36.0748,15700.0
2007-06-14 14:00:00,36.92,36.94,36.88,36.91,8800.0,36.0845,36.1041,36.0455,36.0748,8800.0
2007-06-14 14:10:00,36.92,36.92,36.88,36.9,12700.0,36.0845,36.0845,36.0455,36.065,12700.0
2007-06-14 14:20:00,36.92,36.99,36.9,36.97,18400.0,36.0845,36.153,36.065,36.1334,18400.0
2007-06-14 14:30:00,36.97,37.03,36.96,37.03,18600.0,36.1334,36.1921,36.1236,36.1921,18600.0
2007-06-14 14:40:00,37.03,37.05,37.0,37.05,28800.0,36.1921,36.2116,36.1627,36.2116,28800.0
2007-06-14 14:50:00,37.05,37.06,37.01,37.04,22600.0,36.2116,36.2214,36.1725,36.2018,22600.0
2007-06-14 15:00:00,37.04,37.08,37.04,37.06,13800.0,36.2018,36.2409,36.2018,36.2214,13800.0
2007-06-14 15:10:00,37.05,37.08,37.05,37.06,8800.0,36.2116,36.2409,36.2116,36.2214,8800.0
2007-06-14 15:20:00,37.07,37.1,37.06,37.09,11300.0,36.2312,36.2605,36.2214,36.2507,11300.0
2007-06-14 15:30:00,37.07,37.1,37.05,37.07,14700.0,36.2312,36.2605,36.2116,36.2312,14700.0
2007-06-14 15:40:00,37.06,37.07,37.04,37.04,10700.0,36.2214,36.2312,36.2018,36.2018,10700.0
2007-06-14 15:50:00,37.05,37.08,36.99,37.07,19400.0,36.2116,36.2409,36.153,36.2312,19400.0
2007-06-15 09:30:00,37.0,37.0,36.9,36.97,63100.0,36.1627,36.1627,36.065,36.1334,63100.0
2007-06-15 09:40:00,36.95,37.0,36.93,36.99,69900.0,36.1139,36.1627,36.0943,36.153,69900.0
2007-06-15 09:50:00,36.98,36.99,36.97,36.99,11500.0,36.1432,36.153,36.1334,36.153,11500.0
2007-06-15 10:00:00,36.99,37.0,36.93,36.94,24300.0,36.153,36.1627,36.0943,36.1041,24300.0
2007-06-15 10:10:00,36.93,36.97,36.9,36.9,15600.0,36.0943,36.1334,36.065,36.065,15600.0
2007-06-15 10:20:00,36.89,36.92,36.82,36.84,40200.0,36.0552,36.0845,35.9868,36.0064,40200.0
2007-06-15 10:30:00,36.85,36.88,36.81,36.81,48400.0,36.0161,36.0455,35.977,35.977,48400.0
2007-06-15 10:40:00,36.81,36.85,36.8,36.83,38000.0,35.977,36.0161,35.9673,35.9966,38000.0
2007-06-15 10:50:00,36.82,36.88,36.82,36.82,33400.0,35.9868,36.0455,35.9868,35.9868,33400.0
2007-06-15 11:00:00,36.85,36.89,36.84,36.89,18800.0,36.0161,36.0552,36.0064,36.0552,18800.0
2007-06-15 11:10:00,36.88,36.9,36.87,36.9,3200.0,36.0455,36.065,36.0357,36.065,3200.0
2007-06-15 11:20:00,36.89,36.89,36.84,36.85,18000.0,36.0552,36.0552,36.0064,36.0161,18000.0
2007-06-15 11:30:00,36.85,36.88,36.83,36.87,25300.0,36.0161,36.0455,35.9966,36.0357,25300.0
2007-06-15 11:40:00,36.87,36.92,36.85,36.89,16800.0,36.0357,36.0845,36.0161,36.0552,16800.0
2007-06-15 11:50:00,36.88,36.91,36.85,36.9,16300.0,36.0455,36.0748,36.0161,36.065,16300.0
2007-06-15 12:00:00,36.9,36.9,36.89,36.9,4800.0,36.065,36.065,36.0552,36.065,4800.0
2007-06-15 12:10:00,36.89,36.9,36.87,36.87,6400.0,36.0552,36.065,36.0357,36.0357,6400.0
2007-06-15 12:20:00,36.88,36.9,36.87,36.89,4200.0,36.0455,36.065,36.0357,36.0552,4200.0
2007-06-15 12:30:00,36.89,36.9,36.85,36.85,13600.0,36.0552,36.065,36.0161,36.0161,13600.0
2007-06-15 12:40:00,36.85,36.88,36.84,36.86,30200.0,36.0161,36.0455,36.0064,36.0259,30200.0
2007-06-15 12:50:00,36.88,36.88,36.86,36.87,6600.0,36.0455,36.0455,36.0259,36.0357,6600.0
2007-06-15 13:00:00,36.87,36.88,36.86,36.87,3500.0,36.0357,36.0455,36.0259,36.0357,3500.0
2007-06-15 13:10:00,36.87,36.88,36.86,36.87,9300.0,36.0357,36.0455,36.0259,36.0357,9300.0
2007-06-15 13:20:00,36.88,36.89,36.86,36.88,2600.0,36.0455,36.0552,36.0259,36.0455,2600.0
2007-06-15 13:30:00,36.88,36.88,36.86,36.86,5700.0,36.0455,36.0455,36.0259,36.0259,5700.0
2007-06-15 13:40:00,36.86,36.87,36.86,36.87,3700.0,36.0259,36.0357,36.0259,36.0357,3700.0
2007-06-15 13:50:00,36.87,36.92,36.87,36.9,17000.0,36.0357,36.0845,36.0357,36.065,17000.0
2007-06-15 14:00:00,36.89,36.91,36.87,36.89,11700.0,36.0552,36.0748,36.0357,36.0552,11700.0
2007-06-15 14:10:00,36.87,36.97,36.87,36.97,6000.0,36.0357,36.1334,36.0357,36.1334,6000.0
2007-06-15 14:20:00,36.95,36.97,36.93,36.94,7500.0,36.1139,36.1334,36.0943,36.1041,7500.0
2007-06-15 14:30:00,36.95,36.96,36.94,36.96,3400.0,36.1139,36.1236,36.1041,36.1236,3400.0
2007-06-15 14:40:00,36.96,36.97,36.94,36.96,4600.0,36.1236,36.1334,36.1041,36.1236,4600.0
2007-06-15 14:50:00,36.96,36.97,36.93,36.93,4700.0,36.1236,36.1334,36.0943,36.0943,4700.0
2007-06-15 15:00:00,36.95,36.96,36.94,36.94,5500.0,36.1139,36.1236,36.1041,36.1041,5500.0
2007-06-15 15:10:00,36.95,36.98,36.95,36.98,22300.0,36.1139,36.1432,36.1139,36.1432,22300.0
2007-06-15 15:20:00,36.97,36.99,36.96,36.97,10800.0,36.1334,36.153,36.1236,36.1334,10800.0
2007-06-15 15:30:00,36.98,37.0,36.96,36.98,9200.0,36.1432,36.1627,36.1236,36.1432,9200.0
2007-06-15 15:40:00,36.97,36.97,36.91,36.93,8100.0,36.1334,36.1334,36.0748,36.0943,8100.0
2007-06-15 15:50:00,36.92,36.98,36.91,36.91,16700.0,36.0845,36.1432,36.0748,36.0748,16700.0
2007-06-18 09:30:00,36.95,36.95,36.87,36.91,3500.0,36.1139,36.1139,36.0357,36.0748,3500.0
2007-06-18 09:40:00,36.93,37.0,36.88,36.91,13700.0,36.0943,36.1627,36.0455,36.0748,13700.0
2007-06-18 09:50:00,36.91,36.92,36.87,36.89,7900.0,36.0748,36.0845,36.0357,36.0552,7900.0
2007-06-18 10:00:00,36.89,36.89,36.8,36.85,13100.0,36.0552,36.0552,35.9673,36.0161,13100.0
2007-06-18 10:10:00,36.85,36.94,36.84,36.91,4500.0,36.0161,36.1041,36.0064,36.0748,4500.0
2007-06-18 10:20:00,36.91,36.95,36.87,36.92,6900.0,36.0748,36.1139,36.0357,36.0845,6900.0
2007-06-18 10:30:00,36.92,36.99,36.91,36.97,6700.0,36.0845,36.153,36.0748,36.1334,6700.0
2007-06-18 10:40:00,36.97,36.99,36.96,36.97,5900.0,36.1334,36.153,36.1236,36.1334,5900.0
2007-06-18 10:50:00,36.96,36.99,36.93,36.99,6700.0,36.1236,36.153,36.0943,36.153,6700.0
2007-06-18 11:00:00,36.99,37.0,36.97,36.99,6700.0,36.153,36.1627,36.1334,36.153,6700.0
2007-06-18 11:10:00,37.0,37.0,36.93,36.94,16200.0,36.1627,36.1627,36.0943,36.1041,16200.0
2007-06-18 11:20:00,36.95,36.97,36.94,36.97,13100.0,36.1139,36.1334,36.1041,36.1334,13100.0
2007-06-18 11:30:00,36.97,37.02,36.97,37.02,104400.0,36.1334,36.1823,36.1334,36.1823,104400.0
2007-06-18 11:40:00,37.03,37.07,37.03,37.05,14800.0,36.1921,36.2312,36.1921,36.2116,14800.0
2007-06-18 11:50:00,37.05,37.07,37.02,37.05,6500.0,36.2116,36.2312,36.1823,36.2116,6500.0
2007-06-18 12:00:00,37.05,37.09,37.05,37.09,12700.0,36.2116,36.2507,36.2116,36.2507,12700.0
2007-06-18 12:10:00,37.09,37.1,37.07,37.1,3100.0,36.2507,36.2605,36.2312,36.2605,3100.0
2007-06-18 12:20:00,37.1,37.17,37.1,37.17,16000.0,36.2605,36.3289,36.2605,36.3289,16000.0
2007-06-18 12:30:00,37.17,37.23,37.16,37.23,7100.0,36.3289,36.3875,36.3191,36.3875,7100.0
2007-06-18 12:40:00,37.24,37.24,37.17,37.18,17800.0,36.3973,36.3973,36.3289,36.3387,17800.0
2007-06-18 12:50:00,37.18,37.2,37.17,37.17,2900.0,36.3387,36.3582,36.3289,36.3289,2900.0
2007-06-18 13:00:00,37.17,37.2,37.15,37.19,4300.0,36.3289,36.3582,36.3093,36.3484,4300.0
2007-06-18 13:10:00,37.18,37.26,37.17,37.24,11200.0,36.3387,36.4169,36.3289,36.3973,11200.0
2007-06-18 13:20:00,37.26,37.26,37.24,37.25,7800.0,36.4169,36.4169,36.3973,36.4071,7800.0
2007-06-18 13:30:00,37.24,37.26,37.2,37.2,38300.0,36.3973,36.4169,36.3582,36.3582,38300.0
2007-06-18 13:40:00,37.2,37.21,37.09,37.13,17900.0,36.3582,36.368,36.2507,36.2898,17900.0
2007-06-18 13:50:00,37.12,37.15,37.1,37.15,2600.0,36.28,36.3093,36.2605,36.3093,2600.0
2007-06-18 14:00:00,37.14,37.15,37.08,37.1,10300.0,36.2996,36.3093,36.2409,36.2605,10300.0
2007-06-18 14:10:00,37.1,37.12,37.1,37.11,18100.0,36.2605,36.28,36.2605,36.2702,18100.0
2007-06-18 14:20:00,37.1,37.12,37.1,37.12,6100.0,36.2605,36.28,36.2605,36.28,6100.0
2007-06-18 14:30:00,37.11,37.12,37.1,37.11,5600.0,36.2702,36.28,36.2605,36.2702,5600.0
2007-06-18 14:40:00,37.12,37.16,37.1,37.12,7900.0,36.28,36.3191,36.2605,36.28,7900.0
2007-06-18 14:50:00,37.14,37.17,37.1,37.17,8400.0,36.2996,36.3289,36.2605,36.3289,8400.0
2007-06-18 15:00:00,37.18,37.23,37.16,37.18,12700.0,36.3387,36.3875,36.3191,36.3387,12700.0
2007-06-18 15:10:00,37.17,37.18,37.15,37.16,12300.0,36.3289,36.3387,36.3093,36.3191,12300.0
2007-06-18 15:20:00,37.16,37.18,37.15,37.16,12200.0,36.3191,36.3387,36.3093,36.3191,12200.0
2007-06-18 15:30:00,37.17,37.2,37.13,37.2,23600.0,36.3289,36.3582,36.2898,36.3582,23600.0
2007-06-18 15:40:00,37.19,37.21,37.18,37.2,10100.0,36.3484,36.368,36.3387,36.3582,10100.0
2007-06-18 15:50:00,37.2,37.22,37.15,37.19,24500.0,36.3582,36.3778,36.3093,36.3484,24500.0
2007-06-19 09:30:00,37.0,37.06,36.93,37.01,7200.0,36.1627,36.2214,36.0943,36.1725,7200.0
2007-06-19 09:40:00,37.03,37.08,37.02,37.04,3400.0,36.1921,36.2409,36.1823,36.2018,3400.0
2007-06-19 09:50:00,37.02,37.06,36.93,36.99,12400.0,36.1823,36.2214,36.0943,36.153,12400.0
2007-06-19 10:00:00,36.96,36.96,36.9,36.94,6300.0,36.1236,36.1236,36.065,36.1041,6300.0
2007-06-19 10:10:00,36.91,36.95,36.9,36.95,6200.0,36.0748,36.1139,36.065,36.1139,6200.0
2007-06-19 10:20:00,36.96,36.97,36.92,36.93,6400.0,36.1236,36.1334,36.0845,36.0943,6400.0
2007-06-19 10:30:00,36.93,37.03,36.93,36.94,16800.0,36.0943,36.1921,36.0943,36.1041,16800.0
2007-06-19 10:40:00,36.94,36.94,36.9,36.92,6600.0,36.1041,36.1041,36.065,36.0845,6600.0
2007-06-19 10:50:00,36.93,37.02,36.92,37.02,3900.0,36.0943,36.1823,36.0845,36.1823,3900.0
2007-06-19 11:00:00,37.05,37.05,36.99,36.99,5500.0,36.2116,36.2116,36.153,36.153,5500.0
2007-06-19 11:10:00,36.99,36.99,36.93,36.96,7300.0,36.153,36.153,36.0943,36.1236,7300.0
2007-06-19 11:20:00,36.96,36.96,36.91,36.94,3700.0,36.1236,36.1236,36.0748,36.1041,3700.0
2007-06-19 11:30:00,36.93,36.95,36.88,36.9,9500.0,36.0943,36.1139,36.0455,36.065,9500.0
2007-06-19 11:40:00,36.89,36.91,36.86,36.87,11600.0,36.0552,36.0748,36.0259,36.0357,11600.0
2007-06-19 11:50:00,36.87,36.89,36.85,36.86,6500.0,36.0357,36.0552,36.0161,36.0259,6500.0
2007-06-19 12:00:00,36.87,37.05,36.86,37.05,22200.0,36.0357,36.2116,36.0259,36.2116,22200.0
2007-06-19 12:10:00,37.04,37.04,36.98,37.0,8400.0,36.2018,36.2018,36.1432,36.1627,8400.0
2007-06-19 12:20:00,36.99,37.03,36.98,37.0,2400.0,36.153,36.1921,36.1432,36.1627,2400.0
2007-06-19 12:30:00,37.02,37.08,37.02,37.06,6200.0,36.1823,36.2409,36.1823,36.2214,6200.0
2007-06-19 12:40:00,37.06,37.07,37.05,37.05,2000.0,36.2214,36.2312,36.2116,36.2116,2000.0
2007-06-19 12:50:00,37.07,37.16,37.06,37.15,20300.0,36.2312,36.3191,36.2214,36.3093,20300.0
2007-06-19 13:00:00,37.15,37.15,37.13,37.14,2700.0,36.3093,36.3093,36.2898,36.2996,2700.0
2007-06-19 13:10:00,37.13,37.14,37.13,37.14,4800.0,36.2898,36.2996,36.2898,36.2996,4800.0
2007-06-19 13:20:00,37.14,37.16,37.13,37.13,5000.0,36.2996,36.3191,36.2898,36.2898,5000.0
2007-06-19 13:30:00,37.13,37.13,37.1,37.11,4500.0,36.2898,36.2898,36.2605,36.2702,4500.0
2007-06-19 13:40:00,37.11,37.12,37.08,37.08,4800.0,36.2702,36.28,36.2409,36.2409,4800.0
2007-06-19 13:50:00,37.11,37.12,37.1,37.11,2400.0,36.2702,36.28,36.2605,36.2702,2400.0
2007-06-19 14:00:00,37.11,37.13,37.07,37.07,7500.0,36.2702,36.2898,36.2312,36.2312,7500.0
2007-06-19 14:10:00,37.08,37.12,37.08,37.09,5600.0,36.2409,36.28,36.2409,36.2507,5600.0
2007-06-19 14:20:00,37.1,37.11,37.09,37.1,5100.0,36.2605,36.2702,36.2507,36.2605,5100.0
2007-06-19 14:30:00,37.11,37.11,37.08,37.1,7400.0,36.2702,36.2702,36.2409,36.2605,7400.0
2007-06-19 14:40:00,37.09,37.11,37.08,37.1,3400.0,36.2507,36.2702,36.2409,36.2605,3400.0
2007-06-19 14:50:00,37.1,37.12,37.09,37.11,5100.0,36.2605,36.28,36.2507,36.2702,5100.0
2007-06-19 15:00:00,37.1,37.14,37.1,37.14,8400.0,36.2605,36.2996,36.2605,36.2996,8400.0
2007-06-19 15:10:00,37.14,37.15,37.13,37.13,5000.0,36.2996,36.3093,36.2898,36.2898,5000.0
2007-06-19 15:20:00,37.12,37.13,37.1,37.1,6800.0,36.28,36.2898,36.2605,36.2605,6800.0
2007-06-19 15:30:00,37.11,37.2,37.11,37.19,9800.0,36.2702,36.3582,36.2702,36.3484,9800.0
2007-06-19 15:40:00,37.2,37.25,37.19,37.22,12000.0,36.3582,36.4071,36.3484,36.3778,12000.0
2007-06-19 15:50:00,37.22,37.22,36.99,37.01,96100.0,36.3778,36.3778,36.153,36.1725,96100.0
2007-06-20 09:30:00,37.03,37.11,36.98,36.98,8600.0,36.1921,36.2702,36.1432,36.1432,8600.0
2007-06-20 09:40:00,37.0,37.03,36.96,36.96,2600.0,36.1627,36.1921,36.1236,36.1236,2600.0
2007-06-20 09:50:00,36.96,36.98,36.92,36.92,3000.0,36.1236,36.1432,36.0845,36.0845,3000.0
2007-06-20 10:00:00,36.92,36.97,36.9,36.96,8900.0,36.0845,36.1334,36.065,36.1236,8900.0
2007-06-20 10:10:00,36.93,36.96,36.93,36.94,1700.0,36.0943,36.1236,36.0943,36.1041,1700.0
2007-06-20 10:20:00,36.96,36.98,36.91,36.92,5900.0,36.1236,36.1432,36.0748,36.0845,5900.0
2007-06-20 10:30:00,36.92,37.09,36.92,37.09,12300.0,36.0845,36.2507,36.0845,36.2507,12300.0
2007-06-20 10:40:00,37.07,37.09,37.05,37.05,11500.0,36.2312,36.2507,36.2116,36.2116,11500.0
2007-06-20 10:50:00,37.05,37.1,37.05,37.09,6600.0,36.2116,36.2605,36.2116,36.2507,6600.0
2007-06-20 11:00:00,37.09,37.1,37.08,37.1,6100.0,36.2507,36.2605,36.2409,36.2605,6100.0
2007-06-20 11:10:00,37.1,37.1,37.05,37.06,10600.0,36.2605,36.2605,36.2116,36.2214,10600.0
2007-06-20 11:20:00,37.06,37.08,37.05,37.08,6800.0,36.2214,36.2409,36.2116,36.2409,6800.0
2007-06-20 11:30:00,37.07,37.07,37.0,37.04,7600.0,36.2312,36.2312,36.1627,36.2018,7600.0
2007-06-20 11:40:00,37.02,37.05,37.02,37.04,4200.0,36.1823,36.2116,36.1823,36.2018,4200.0
2007-06-20 11:50:00,37.04,37.06,37.02,37.02,3400.0,36.2018,36.2214,36.1823,36.1823,3400.0
2007-06-20 12:00:00,37.03,37.04,37.0,37.0,5100.0,36.1921,36.2018,36.1627,36.1627,5100.0
2007-06-20 12:10:00,37.0,37.06,37.0,37.05,5300.0,36.1627,36.2214,36.1627,36.2116,5300.0
2007-06-20 12:20:00,37.05,37.06,37.04,37.04,2100.0,36.2116,36.2214,36.2018,36.2018,2100.0
2007-06-20 12:30:00,37.04,37.11,37.04,37.11,9000.0,36.2018,36.2702,36.2018,36.2702,9000.0
2007-06-20 12:40:00,37.11,37.14,37.1,37.13,5900.0,36.2702,36.2996,36.2605,36.2898,5900.0
2007-06-20 12:50:00,37.12,37.12,37.08,37.08,2500.0,36.28,36.28,36.2409,36.2409,2500.0
2007-06-20 13:00:00,37.07,37.08,37.05,37.06,4000.0,36.2312,36.2409,36.2116,36.2214,4000.0
2007-06-20 13:10:00,37.06,37.07,36.99,37.0,7700.0,36.2214,36.2312,36.153,36.1627,7700.0
2007-06-20 13:20:00,37.0,37.01,36.95,36.95,3900.0,36.1627,36.1725,36.1139,36.1139,3900.0
2007-06-20 13:30:00,36.96,37.04,36.96,37.03,4000.0,36.1236,36.2018,36.1236,36.1921,4000.0
2007-06-20 13:40:00,37.03,37.09,37.03,37.07,11100.0,36.1921,36.2507,36.1921,36.2312,11100.0
2007-06-20 13:50:00,37.08,37.12,37.07,37.11,7100.0,36.2409,36.28,36.2312,36.2702,7100.0
2007-06-20 14:00:00,37.11,37.18,37.09,37.18,12600.0,36.2702,36.3387,36.2507,36.3387,12600.0
2007-06-20 14:10:00,37.17,37.19,37.15,37.19,12200.0,36.3289,36.3484,36.3093,36.3484,12200.0
2007-06-20 14:20:00,37.21,37.21,37.15,37.2,22600.0,36.368,36.368,36.3093,36.3582,22600.0
2007-06-20 14:30:00,37.19,37.24,37.19,37.2,17000.0,36.3484,36.3973,36.3484,36.3582,17000.0
2007-06-20 14:40:00,37.21,37.28,37.19,37.26,19400.0,36.368,36.4364,36.3484,36.4169,19400.0
2007-06-20 14:50:00,37.26,37.26,37.25,37.26,9100.0,36.4169,36.4169,36.4071,36.4169,9100.0
2007-06-20 15:00:00,37.27,37.27,37.24,37.26,9900.0,36.4266,36.4266,36.3973,36.4169,9900.0
2007-06-20 15:10:00,37.26,37.26,37.25,37.25,6700.0,36.4169,36.4169,36.4071,36.4071,6700.0
2007-06-20 15:20:00,37.25,37.29,37.24,37.27,21300.0,36.4071,36.4462,36.3973,36.4266,21300.0
2007-06-20 15:30:00,37.28,37.29,37.16,37.16,18200.0,36.4364,36.4462,36.3191,36.3191,18200.0
2007-06-20 15:40:00,37.17,37.17,37.1,37.1,16700.0,36.3289,36.3289,36.2605,36.2605,16700.0
2007-06-20 15:50:00,37.1,37.1,37.03,37.07,17900.0,36.2605,36.2605,36.1921,36.2312,17900.0
2007-06-21 09:30:00,36.91,36.94,36.8,36.84,6000.0,36.0748,36.1041,35.9673,36.0064,6000.0
2007-06-21 09:40:00,36.84,36.84,36.7,36.73,8200.0,36.0064,36.0064,35.8695,35.8988,8200.0
2007-06-21 09:50:00,36.73,36.82,36.71,36.75,31600.0,35.8988,35.9868,35.8793,35.9184,31600.0
2007-06-21 10:00:00,36.75,36.84,36.73,36.84,13200.0,35.9184,36.0064,35.8988,36.0064,13200.0
2007-06-21 10:10:00,36.84,37.16,36.8,37.1,25900.0,36.0064,36.3191,35.9673,36.2605,25900.0
2007-06-21 10:20:00,37.11,37.18,37.09,37.17,7700.0,36.2702,36.3387,36.2507,36.3289,7700.0
2007-06-21 10:30:00,37.14,37.19,37.1,37.16,7900.0,36.2996,36.3484,36.2605,36.3191,7900.0
2007-06-21 10:40:00,37.15,37.21,37.15,37.15,4600.0,36.3093,36.368,36.3093,36.3093,4600.0
2007-06-21 10:50:00,37.17,37.25,37.17,37.23,15500.0,36.3289,36.4071,36.3289,36.3875,15500.0
2007-06-21 11:00:00,37.21,37.22,37.09,37.09,4500.0,36.368,36.3778,36.2507,36.2507,4500.0
2007-06-21 11:10:00,37.1,37.15,37.06,37.12,11400.0,36.2605,36.3093,36.2214,36.28,11400.0
2007-06-21 11:20:00,37.13,37.19,37.04,37.06,5200.0,36.2898,36.3484,36.2018,36.2214,5200.0
2007-06-21 11:30:00,37.08,37.09,37.0,37.02,5500.0,36.2409,36.2507,36.1627,36.1823,5500.0
2007-06-21 11:40:00,37.02,37.1,37.02,37.07,6200.0,36.1823,36.2605,36.1823,36.2312,6200.0
2007-06-21 11:50:00,37.07,37.09,37.0,37.09,5100.0,36.2312,36.2507,36.1627,36.2507,5100.0
2007-06-21 12:00:00,37.08,37.23,37.08,37.12,12800.0,36.2409,36.3875,36.2409,36.28,12800.0
2007-06-21 12:10:00,37.12,37.17,37.08,37.11,5000.0,36.28,36.3289,36.2409,36.2702,5000.0
2007-06-21 12:20:00,37.1,37.23,37.1,37.16,8300.0,36.2605,36.3875,36.2605,36.3191,8300.0
2007-06-21 12:30:00,37.14,37.14,37.07,37.11,4800.0,36.2996,36.2996,36.2312,36.2702,4800.0
2007-06-21 12:40:00,37.13,37.22,37.1,37.2,8400.0,36.2898,36.3778,36.2605,36.3582,8400.0
2007-06-21 12:50:00,37.18,37.18,37.03,37.07,7400.0,36.3387,36.3387,36.1921,36.2312,7400.0
2007-06-21 13:00:00,37.07,37.19,37.07,37.17,8200.0,36.2312,36.3484,36.2312,36.3289,8200.0
2007-06-21 13:10:00,37.2,37.25,37.17,37.23,13400.0,36.3582,36.4071,36.3289,36.3875,13400.0
2007-06-21 13:20:00,37.23,37.25,37.2,37.21,3700.0,36.3875,36.4071,36.3582,36.368,3700.0
2007-06-21 13:30:00,37.21,37.25,37.21,37.21,8000.0,36.368,36.4071,36.368,36.368,8000.0
2007-06-21 13:40:00,37.21,37.27,37.21,37.22,17100.0,36.368,36.4266,36.368,36.3778,17100.0
2007-06-21 13:50:00,37.21,37.23,37.19,37.23,2600.0,36.368,36.3875,36.3484,36.3875,2600.0
2007-06-21 14:00:00,37.23,37.23,37.16,37.16,7200.0,36.3875,36.3875,36.3191,36.3191,7200.0
2007-06-21 14:10:00,37.18,37.18,37.14,37.15,5300.0,36.3387,36.3387,36.2996,36.3093,5300.0
2007-06-21 14:20:00,37.17,37.18,37.12,37.12,4900.0,36.3289,36.3387,36.28,36.28,4900.0
2007-06-21 14:30:00,37.12,37.13,37.06,37.09,10000.0,36.28,36.2898,36.2214,36.2507,10000.0
2007-06-21 14:40:00,37.07,37.12,37.05,37.07,4900.0,36.2312,36.28,36.2116,36.2312,4900.0
2007-06-21 14:50:00,37.04,37.13,37.04,37.11,5400.0,36.2018,36.2898,36.2018,36.2702,5400.0
2007-06-21 15:00:00,37.1,37.18,37.1,37.13,11900.0,36.2605,36.3387,36.2605,36.2898,11900.0
2007-06-21 15:10:00,37.12,37.12,37.06,37.09,4900.0,36.28,36.28,36.2214,36.2507,4900.0
2007-06-21 15:20:00,37.07,37.09,37.04,37.06,6800.0,36.2312,36.2507,36.2018,36.2214,6800.0
2007-06-21 15:30:00,37.07,37.15,37.06,37.12,14900.0,36.2312,36.3093,36.2214,36.28,14900.0
2007-06-21 15:40:00,37.12,37.16,37.1,37.15,8500.0,36.28,36.3191,36.2605,36.3093,8500.0
2007-06-21 15:50:00,37.15,37.22,37.1,37.12,41200.0,36.3093,36.3778,36.2605,36.28,41200.0
2007-06-22 09:30:00,37.11,37.11,37.04,37.07,3300.0,36.2702,36.2702,36.2018,36.2312,3300.0
2007-06-22 09:40:00,37.07,37.08,36.93,36.95,11000.0,36.2312,36.2409,36.0943,36.1139,11000.0
2007-06-22 09:50:00,36.97,37.02,36.97,37.01,6700.0,36.1334,36.1823,36.1334,36.1725,6700.0
2007-06-22 10:00:00,36.99,37.07,36.91,37.05,8400.0,36.153,36.2312,36.0748,36.2116,8400.0
2007-06-22 10:10:00,37.05,37.1,36.99,37.1,3000.0,36.2116,36.2605,36.153,36.2605,3000.0
2007-06-22 10:20:00,37.1,37.12,37.05,37.05,9000.0,36.2605,36.28,36.2116,36.2116,9000.0
2007-06-22 10:30:00,37.05,37.15,37.03,37.12,19400.0,36.2116,36.3093,36.1921,36.28,19400.0
2007-06-22 10:40:00,37.13,37.15,37.1,37.12,7600.0,36.2898,36.3093,36.2605,36.28,7600.0
2007-06-22 10:50:00,37.1,37.14,37.07,37.11,9500.0,36.2605,36.2996,36.2312,36.2702,9500.0
2007-06-22 11:00:00,37.11,37.14,37.11,37.13,16000.0,36.2702,36.2996,36.2702,36.2898,16000.0
2007-06-22 11:10:00,37.14,37.14,37.11,37.14,5900.0,36.2996,36.2996,36.2702,36.2996,5900.0
2007-06-22 11:20:00,37.14,37.15,37.11,37.14,10200.0,36.2996,36.3093,36.2702,36.2996,10200.0
2007-06-22 11:30:00,37.13,37.15,37.11,37.12,3300.0,36.2898,36.3093,36.2702,36.28,3300.0
2007-06-22 11:40:00,37.12,37.14,37.06,37.06,6500.0,36.28,36.2996,36.2214,36.2214,6500.0
2007-06-22 11:50:00,37.05,37.11,37.02,37.11,3700.0,36.2116,36.2702,36.1823,36.2702,3700.0
2007-06-22 12:00:00,37.09,37.12,37.08,37.1,5900.0,36.2507,36.28,36.2409,36.2605,5900.0
2007-06-22 12:10:00,37.1,37.14,37.08,37.09,11700.0,36.2605,36.2996,36.2409,36.2507,11700.0
2007-06-22 12:20:00,37.1,37.11,36.96,36.96,7300.0,36.2605,36.2702,36.1236,36.1236,7300.0
2007-06-22 12:30:00,36.95,37.11,36.95,37.08,19800.0,36.1139,36.2702,36.1139,36.2409,19800.0
2007-06-22 12:40:00,37.07,37.12,37.06,37.09,7100.0,36.2312,36.28,36.2214,36.2507,7100.0
2007-06-22 12:50:00,37.06,37.11,37.02,37.03,6800.0,36.2214,36.2702,36.1823,36.1921,6800.0
2007-06-22 13:00:00,37.0,37.01,36.91,36.99,8300.0,36.1627,36.1725,36.0748,36.153,8300.0
2007-06-22 13:10:00,36.98,37.09,36.98,37.07,9500.0,36.1432,36.2507,36.1432,36.2312,9500.0
2007-06-22 13:20:00,37.08,37.14,37.06,37.1,9300.0,36.2409,36.2996,36.2214,36.2605,9300.0
2007-06-22 13:30:00,37.11,37.13,37.08,37.12,5700.0,36.2702,36.2898,36.2409,36.28,5700.0
2007-06-22 13:40:00,37.1,37.11,37.07,37.08,4200.0,36.2605,36.2702,36.2312,36.2409,4200.0
2007-06-22 13:50:00,37.09,37.11,37.06,37.11,3900.0,36.2507,36.2702,36.2214,36.2702,3900.0
2007-06-22 14:00:00,37.1,37.12,37.08,37.08,9200.0,36.2605,36.28,36.2409,36.2409,9200.0
2007-06-22 14:10:00,37.1,37.12,37.02,37.05,15300.0,36.2605,36.28,36.1823,36.2116,15300.0
2007-06-22 14:20:00,37.07,37.07,37.0,37.06,7300.0,36.2312,36.2312,36.1627,36.2214,7300.0
2007-06-22 14:30:00,37.06,37.07,37.0,37.03,13200.0,36.2214,36.2312,36.1627,36.1921,13200.0
2007-06-22 14:40:00,37.03,37.05,37.01,37.02,4000.0,36.1921,36.2116,36.1725,36.1823,4000.0
2007-06-22 14:50:00,37.03,37.04,36.99,36.99,5300.0,36.1921,36.2018,36.153,36.153,5300.0
2007-06-22 15:00:00,37.0,37.03,36.98,36.98,9200.0,36.1627,36.1921,36.1432,36.1432,9200.0
2007-06-22 15:10:00,36.98,36.98,36.93,36.94,6400.0,36.1432,36.1432,36.0943,36.1041,6400.0
2007-06-22 15:20:00,36.95,37.01,36.95,36.98,14800.0,36.1139,36.1725,36.1139,36.1432,14800.0
2007-06-22 15:30:00,36.97,37.0,36.91,36.91,29100.0,36.1334,36.1627,36.0748,36.0748,29100.0
2007-06-22 15:40:00,36.92,36.94,36.87,36.94,8400.0,36.0845,36.1041,36.0357,36.1041,8400.0
2007-06-22 15:50:00,36.95,36.98,36.9,36.91,13500.0,36.1139,36.1432,36.065,36.0748,13500.0
2007-06-25 09:30:00,36.78,36.9,36.74,36.76,11200.0,35.9477,36.065,35.9086,35.9282,11200.0
2007-06-25 09:40:00,36.77,36.87,36.72,36.87,8200.0,35.9379,36.0357,35.8891,36.0357,8200.0
2007-06-25 09:50:00,36.85,36.87,36.8,36.85,6000.0,36.0161,36.0357,35.9673,36.0161,6000.0
2007-06-25 10:00:00,36.85,36.91,36.82,36.86,8600.0,36.0161,36.0748,35.9868,36.0259,8600.0
2007-06-25 10:10:00,36.88,37.16,36.87,37.12,7000.0,36.0455,36.3191,36.0357,36.28,7000.0
2007-06-25 10:20:00,37.12,37.16,37.07,37.1,11200.0,36.28,36.3191,36.2312,36.2605,11200.0
2007-06-25 10:30:00,37.12,37.18,37.08,37.08,3700.0,36.28,36.3387,36.2409,36.2409,3700.0
2007-06-25 10:40:00,37.06,37.08,37.03,37.06,2900.0,36.2214,36.2409,36.1921,36.2214,2900.0
2007-06-25 10:50:00,37.06,37.12,37.01,37.12,14700.0,36.2214,36.28,36.1725,36.28,14700.0
2007-06-25 11:00:00,37.12,37.23,37.12,37.22,6600.0,36.28,36.3875,36.28,36.3778,6600.0
2007-06-25 11:10:00,37.23,37.24,37.21,37.23,8000.0,36.3875,36.3973,36.368,36.3875,8000.0
2007-06-25 11:20:00,37.22,37.24,37.21,37.24,4200.0,36.3778,36.3973,36.368,36.3973,4200.0
2007-06-25 11:30:00,37.25,37.3,37.25,37.29,17600.0,36.4071,36.4559,36.4071,36.4462,17600.0
2007-06-25 11:40:00,37.29,37.29,37.26,37.26,3700.0,36.4462,36.4462,36.4169,36.4169,3700.0
2007-06-25 11:50:00,37.27,37.27,37.25,37.27,2800.0,36.4266,36.4266,36.4071,36.4266,2800.0
2007-06-25 12:00:00,37.27,37.33,37.25,37.31,17800.0,36.4266,36.4853,36.4071,36.4657,17800.0
2007-06-25 12:10:00,37.33,37.33,37.27,37.28,6700.0,36.4853,36.4853,36.4266,36.4364,6700.0
2007-06-25 12:20:00,37.27,37.33,37.27,37.31,17500.0,36.4266,36.4853,36.4266,36.4657,17500.0
2007-06-25 12:30:00,37.3,37.33,37.29,37.31,1400.0,36.4559,36.4853,36.4462,36.4657,1400.0
2007-06-25 12:40:00,37.3,37.36,37.3,37.36,6100.0,36.4559,36.5146,36.4559,36.5146,6100.0
2007-06-25 12:50:00,37.35,37.37,37.31,37.33,9000.0,36.5048,36.5244,36.4657,36.4853,9000.0
2007-06-25 13:00:00,37.33,37.33,37.3,37.33,8200.0,36.4853,36.4853,36.4559,36.4853,8200.0
2007-06-25 13:10:00,37.31,37.33,37.3,37.3,5700.0,36.4657,36.4853,36.4559,36.4559,5700.0
2007-06-25 13:20:00,37.3,37.36,37.29,37.33,10500.0,36.4559,36.5146,36.4462,36.4853,10500.0
2007-06-25 13:30:00,37.32,37.4,37.32,37.4,25600.0,36.4755,36.5537,36.4755,36.5537,25600.0
2007-06-25 13:40:00,37.4,37.42,37.39,37.41,10000.0,36.5537,36.5732,36.5439,36.5635,10000.0
2007-06-25 13:50:00,37.41,37.41,37.39,37.39,6700.0,36.5635,36.5635,36.5439,36.5439,6700.0
2007-06-25 14:00:00,37.39,37.42,37.39,37.39,9900.0,36.5439,36.5732,36.5439,36.5439,9900.0
2007-06-25 14:10:00,37.39,37.39,37.28,37.28,18300.0,36.5439,36.5439,36.4364,36.4364,18300.0
2007-06-25 14:20:00,37.28,37.34,37.28,37.32,17500.0,36.4364,36.495,36.4364,36.4755,17500.0
2007-06-25 14:30:00,37.3,37.32,37.04,37.32,33800.0,36.4559,36.4755,36.2018,36.4755,33800.0
2007-06-25 14:40:00,37.32,37.36,37.25,37.25,27800.0,36.4755,36.5146,36.4071,36.4071,27800.0
2007-06-25 14:50:00,37.25,37.28,37.25,37.28,17300.0,36.4071,36.4364,36.4071,36.4364,17300.0
2007-06-25 15:00:00,37.28,37.33,37.24,37.25,21500.0,36.4364,36.4853,36.3973,36.4071,21500.0
2007-06-25 15:10:00,37.25,37.29,37.23,37.27,20100.0,36.4071,36.4462,36.3875,36.4266,20100.0
2007-06-25 15:20:00,37.28,37.36,37.28,37.33,15500.0,36.4364,36.5146,36.4364,36.4853,15500.0
2007-06-25 15:30:00,37.34,37.37,37.29,37.3,19600.0,36.495,36.5244,36.4462,36.4559,19600.0
2007-06-25 15:40:00,37.3,37.31,37.25,37.25,29900.0,36.4559,36.4657,36.4071,36.4071,29900.0
2007-06-25 15:50:00,37.28,37.28,37.2,37.25,21900.0,36.4364,36.4364,36.3582,36.4071,21900.0
2007-06-26 09:30:00,37.45,37.5,37.31,37.42,6700.0,36.6026,36.6514,36.4657,36.5732,6700.0
2007-06-26 09:40:00,37.39,37.45,37.28,37.28,5200.0,36.5439,36.6026,36.4364,36.4364,5200.0
2007-06-26 09:50:00,37.3,37.3,37.24,37.25,5700.0,36.4559,36.4559,36.3973,36.4071,5700.0
2007-06-26 10:00:00,37.25,37.33,37.21,37.22,16400.0,36.4071,36.4853,36.368,36.3778,16400.0
2007-06-26 10:10:00,37.23,37.23,37.11,37.22,15400.0,36.3875,36.3875,36.2702,36.3778,15400.0
2007-06-26 10:20:00,37.23,37.28,37.2,37.23,7700.0,36.3875,36.4364,36.3582,36.3875,7700.0
2007-06-26 10:30:00,37.23,37.3,37.22,37.29,9600.0,36.3875,36.4559,36.3778,36.4462,9600.0
2007-06-26 10:40:00,37.31,37.31,37.19,37.19,8800.0,36.4657,36.4657,36.3484,36.3484,8800.0
2007-06-26 10:50:00,37.19,37.21,37.15,37.16,10500.0,36.3484,36.368,36.3093,36.3191,10500.0
2007-06-26 11:00:00,37.15,37.16,37.13,37.14,8100.0,36.3093,36.3191,36.2898,36.2996,8100.0
2007-06-26 11:10:00,37.16,37.23,37.14,37.2,11200.0,36.3191,36.3875,36.2996,36.3582,11200.0
2007-06-26 11:20:00,37.21,37.26,37.19,37.2,13300.0,36.368,36.4169,36.3484,36.3582,13300.0
2007-06-26 11:30:00,37.2,37.28,37.19,37.26,6100.0,36.3582,36.4364,36.3484,36.4169,6100.0
2007-06-26 11:40:00,37.26,37.33,37.26,37.3,5100.0,36.4169,36.4853,36.4169,36.4559,5100.0
2007-06-26 11:50:00,37.31,37.31,37.26,37.28,3200.0,36.4657,36.4657,36.4169,36.4364,3200.0
2007-06-26 12:00:00,37.27,37.31,37.26,37.27,5400.0,36.4266,36.4657,36.4169,36.4266,5400.0
2007-06-26 12:10:00,37.26,37.26,37.22,37.24,11100.0,36.4169,36.4169,36.3778,36.3973,11100.0
2007-06-26 12:20:00,37.23,37.25,37.22,37.23,10700.0,36.3875,36.4071,36.3778,36.3875,10700.0
2007-06-26 12:30:00,37.24,37.24,37.21,37.22,6600.0,36.3973,36.3973,36.368,36.3778,6600.0
2007-06-26 12:40:00,37.22,37.23,37.2,37.23,7000.0,36.3778,36.3875,36.3582,36.3875,7000.0
2007-06-26 12:50:00,37.22,37.24,37.21,37.23,6200.0,36.3778,36.3973,36.368,36.3875,6200.0
2007-06-26 13:00:00,37.24,37.27,37.22,37.27,12600.0,36.3973,36.4266,36.3778,36.4266,12600.0
2007-06-26 13:10:00,37.28,37.31,37.27,37.27,3200.0,36.4364,36.4657,36.4266,36.4266,3200.0
2007-06-26 13:20:00,37.27,37.27,37.24,37.25,5600.0,36.4266,36.4266,36.3973,36.4071,5600.0
2007-06-26 13:30:00,37.24,37.27,37.24,37.24,8900.0,36.3973,36.4266,36.3973,36.3973,8900.0
2007-06-26 13:40:00,37.25,37.28,37.16,37.19,10400.0,36.4071,36.4364,36.3191,36.3484,10400.0
2007-06-26 13:50:00,37.2,37.21,37.17,37.19,5600.0,36.3582,36.368,36.3289,36.3484,5600.0
2007-06-26 14:00:00,37.19,37.26,37.16,37.25,8300.0,36.3484,36.4169,36.3191,36.4071,8300.0
2007-06-26 14:10:00,37.24,37.28,37.21,37.22,11100.0,36.3973,36.4364,36.368,36.3778,11100.0
2007-06-26 14:20:00,37.22,37.22,37.1,37.14,5300.0,36.3778,36.3778,36.2605,36.2996,5300.0
2007-06-26 14:30:00,37.12,37.17,37.09,37.1,10600.0,36.28,36.3289,36.2507,36.2605,10600.0
2007-06-26 14:40:00,37.1,37.13,37.08,37.12,8100.0,36.2605,36.2898,36.2409,36.28,8100.0
2007-06-26 14:50:00,37.13,37.18,37.13,37.14,8900.0,36.2898,36.3387,36.2898,36.2996,8900.0
2007-06-26 15:00:00,37.14,37.15,37.07,37.13,8900.0,36.2996,36.3093,36.2312,36.2898,8900.0
2007-06-26 15:10:00,37.14,37.26,37.13,37.23,9200.0,36.2996,36.4169,36.2898,36.3875,9200.0
2007-06-26 15:20:00,37.25,37.25,37.19,37.2,7700.0,36.4071,36.4071,36.3484,36.3582,7700.0
2007-06-26 15:30:00,37.22,37.25,37.2,37.23,7200.0,36.3778,36.4071,36.3582,36.3875,7200.0
2007-06-26 15:40:00,37.21,37.26,37.2,37.26,21300.0,36.368,36.4169,36.3582,36.4169,21300.0
2007-06-26 15:50:00,37.25,37.28,37.22,37.25,15600.0,36.4071,36.4364,36.3778,36.4071,15600.0
2007-06-27 09:30:00,37.1,37.1,37.0,37.05,5100.0,36.2605,36.2605,36.1627,36.2116,5100.0
2007-06-27 09:40:00,37.05,37.05,36.91,36.99,11200.0,36.2116,36.2116,36.0748,36.153,11200.0
2007-06-27 09:50:00,36.98,37.01,36.96,36.96,8600.0,36.1432,36.1725,36.1236,36.1236,8600.0
2007-06-27 10:00:00,36.96,37.01,36.89,36.98,10300.0,36.1236,36.1725,36.0552,36.1432,10300.0
2007-06-27 10:10:00,36.98,37.01,36.93,36.96,7400.0,36.1432,36.1725,36.0943,36.1236,7400.0
2007-06-27 10:20:00,36.96,37.0,36.94,36.95,10300.0,36.1236,36.1627,36.1041,36.1139,10300.0
2007-06-27 10:30:00,36.95,37.01,36.94,37.0,29600.0,36.1139,36.1725,36.1041,36.1627,29600.0
2007-06-27 10:40:00,37.02,37.03,36.98,36.98,13200.0,36.1823,36.1921,36.1432,36.1432,13200.0
2007-06-27 10:50:00,36.99,37.02,36.99,37.0,20200.0,36.153,36.1823,36.153,36.1627,20200.0
2007-06-27 11:00:00,37.01,37.03,36.96,37.01,25200.0,36.1725,36.1921,36.1236,36.1725,25200.0
2007-06-27 11:10:00,37.01,37.17,37.01,37.15,14400.0,36.1725,36.3289,36.1725,36.3093,14400.0
2007-06-27 11:20:00,37.13,37.18,37.11,37.17,9600.0,36.2898,36.3387,36.2702,36.3289,9600.0
2007-06-27 11:30:00,37.16,37.2,37.16,37.16,11400.0,36.3191,36.3582,36.3191,36.3191,11400.0
2007-06-27 11:40:00,37.17,37.19,37.13,37.15,6000.0,36.3289,36.3484,36.2898,36.3093,6000.0
2007-06-27 11:50:00,37.14,37.17,37.14,37.17,3400.0,36.2996,36.3289,36.2996,36.3289,3400.0
2007-06-27 12:00:00,37.18,37.24,37.17,37.22,6300.0,36.3387,36.3973,36.3289,36.3778,6300.0
2007-06-27 12:10:00,37.23,37.23,37.2,37.21,2400.0,36.3875,36.3875,36.3582,36.368,2400.0
2007-06-27 12:20:00,37.21,37.23,37.21,37.23,3400.0,36.368,36.3875,36.368,36.3875,3400.0
2007-06-27 12:30:00,37.23,37.25,37.22,37.25,4700.0,36.3875,36.4071,36.3778,36.4071,4700.0
2007-06-27 12:40:00,37.25,37.28,37.24,37.28,7900.0,36.4071,36.4364,36.3973,36.4364,7900.0
2007-06-27 12:50:00,37.26,37.3,37.21,37.3,15700.0,36.4169,36.4559,36.368,36.4559,15700.0
2007-06-27 13:00:00,37.3,37.34,37.3,37.3,9500.0,36.4559,36.495,36.4559,36.4559,9500.0
2007-06-27 13:10:00,37.3,37.33,37.25,37.26,28300.0,36.4559,36.4853,36.4071,36.4169,28300.0
2007-06-27 13:20:00,37.26,37.33,37.25,37.33,7100.0,36.4169,36.4853,36.4071,36.4853,7100.0
2007-06-27 13:30:00,37.32,37.38,37.3,37.37,29600.0,36.4755,36.5341,36.4559,36.5244,29600.0
2007-06-27 13:40:00,37.37,37.4,37.34,37.4,9400.0,36.5244,36.5537,36.495,36.5537,9400.0
2007-06-27 13:50:00,37.4,37.5,37.4,37.49,12100.0,36.5537,36.6514,36.5537,36.6416,12100.0
2007-06-27 14:00:00,37.48,37.53,37.47,37.5,14200.0,36.6319,36.6807,36.6221,36.6514,14200.0
2007-06-27 14:10:00,37.51,37.65,37.5,37.6,26400.0,36.6612,36.798,36.6514,36.7492,26400.0
2007-06-27 14:20:00,37.61,37.7,37.59,37.67,17700.0,36.7589,36.8469,36.7394,36.8176,17700.0
2007-06-27 14:30:00,37.67,37.69,37.64,37.68,9700.0,36.8176,36.8371,36.7883,36.8273,9700.0
2007-06-27 14:40:00,37.67,37.69,37.66,37.67,8400.0,36.8176,36.8371,36.8078,36.8176,8400.0
2007-06-27 14:50:00,37.67,37.68,37.65,37.65,5400.0,36.8176,36.8273,36.798,36.798,5400.0
2007-06-27 15:00:00,37.65,37.66,37.63,37.64,10700.0,36.798,36.8078,36.7785,36.7883,10700.0
2007-06-27 15:10:00,37.65,37.66,37.62,37.62,9100.0,36.798,36.8078,36.7687,36.7687,9100.0
2007-06-27 15:20:00,37.64,37.64,37.57,37.58,24200.0,36.7883,36.7883,36.7198,36.7296,24200.0
2007-06-27 15:30:00,37.57,37.59,37.57,37.58,22300.0,36.7198,36.7394,36.7198,36.7296,22300.0
2007-06-27 15:40:00,37.59,37.59,37.57,37.57,20600.0,36.7394,36.7394,36.7198,36.7198,20600.0
2007-06-27 15:50:00,37.58,37.6,37.44,37.59,69000.0,36.7296,36.7492,36.5928,36.7394,69000.0
2007-06-28 09:30:00,37.45,37.5,37.39,37.42,8000.0,36.6026,36.6514,36.5439,36.5732,8000.0
2007-06-28 09:40:00,37.44,37.54,37.42,37.45,15700.0,36.5928,36.6905,36.5732,36.6026,15700.0
2007-06-28 09:50:00,37.45,37.48,37.24,37.31,16700.0,36.6026,36.6319,36.3973,36.4657,16700.0
2007-06-28 10:00:00,37.35,37.52,37.35,37.51,13200.0,36.5048,36.671,36.5048,36.6612,13200.0
2007-06-28 10:10:00,37.52,37.59,37.52,37.57,5400.0,36.671,36.7394,36.671,36.7198,5400.0
2007-06-28 10:20:00,37.58,37.59,37.54,37.57,6700.0,36.7296,36.7394,36.6905,36.7198,6700.0
2007-06-28 10:30:00,37.54,37.54,37.37,37.4,26000.0,36.6905,36.6905,36.5244,36.5537,26000.0
2007-06-28 10:40:00,37.4,37.52,37.4,37.52,5400.0,36.5537,36.671,36.5537,36.671,5400.0
2007-06-28 10:50:00,37.51,37.55,37.48,37.54,6900.0,36.6612,36.7003,36.6319,36.6905,6900.0
2007-06-28 11:00:00,37.54,37.55,37.46,37.46,9700.0,36.6905,36.7003,36.6123,36.6123,9700.0
2007-06-28 11:10:00,37.46,37.53,37.46,37.53,3900.0,36.6123,36.6807,36.6123,36.6807,3900.0
2007-06-28 11:20:00,37.53,37.55,37.51,37.52,3700.0,36.6807,36.7003,36.6612,36.671,3700.0
2007-06-28 11:30:00,37.53,37.54,37.49,37.54,6000.0,36.6807,36.6905,36.6416,36.6905,6000.0
2007-06-28 11:40:00,37.54,37.54,37.46,37.47,6300.0,36.6905,36.6905,36.6123,36.6221,6300.0
2007-06-28 11:50:00,37.46,37.53,37.39,37.53,19100.0,36.6123,36.6807,36.5439,36.6807,19100.0
2007-06-28 12:00:00,37.54,37.57,37.54,37.57,4000.0,36.6905,36.7198,36.6905,36.7198,4000.0
2007-06-28 12:10:00,37.56,37.57,37.48,37.51,10500.0,36.7101,36.7198,36.6319,36.6612,10500.0
2007-06-28 12:20:00,37.49,37.52,37.49,37.5,7700.0,36.6416,36.671,36.6416,36.6514,7700.0
2007-06-28 12:30:00,37.5,37.55,37.5,37.52,7400.0,36.6514,36.7003,36.6514,36.671,7400.0
2007-06-28 12:40:00,37.52,37.53,37.5,37.5,11900.0,36.671,36.6807,36.6514,36.6514,11900.0
2007-06-28 12:50:00,37.5,37.51,37.47,37.51,8300.0,36.6514,36.6612,36.6221,36.6612,8300.0
2007-06-28 13:00:00,37.51,37.52,37.49,37.5,3100.0,36.6612,36.671,36.6416,36.6514,3100.0
2007-06-28 13:10:00,37.5,37.51,37.46,37.49,7400.0,36.6514,36.6612,36.6123,36.6416,7400.0
2007-06-28 13:20:00,37.5,37.5,37.48,37.49,4200.0,36.6514,36.6514,36.6319,36.6416,4200.0
2007-06-28 13:30:00,37.5,37.56,37.49,37.55,5000.0,36.6514,36.7101,36.6416,36.7003,5000.0
2007-06-28 13:40:00,37.56,37.6,37.51,37.51,9300.0,36.7101,36.7492,36.6612,36.6612,9300.0
2007-06-28 13:50:00,37.52,37.54,37.51,37.54,3300.0,36.671,36.6905,36.6612,36.6905,3300.0
2007-06-28 14:00:00,37.53,37.56,37.52,37.56,18900.0,36.6807,36.7101,36.671,36.7101,18900.0
2007-06-28 14:10:00,37.56,37.65,37.5,37.64,13000.0,36.7101,36.798,36.6514,36.7883,13000.0
2007-06-28 14:20:00,37.64,37.68,37.55,37.57,10200.0,36.7883,36.8273,36.7003,36.7198,10200.0
2007-06-28 14:30:00,37.59,37.59,37.36,37.39,19500.0,36.7394,36.7394,36.5146,36.5439,19500.0
2007-06-28 14:40:00,37.36,37.54,37.36,37.4,19900.0,36.5146,36.6905,36.5146,36.5537,19900.0
2007-06-28 14:50:00,37.4,37.43,37.34,37.39,20000.0,36.5537,36.583,36.495,36.5439,20000.0
2007-06-28 15:00:00,37.42,37.42,37.33,37.39,11600.0,36.5732,36.5732,36.4853,36.5439,11600.0
2007-06-28 15:10:00,37.39,37.44,37.34,37.43,11800.0,36.5439,36.5928,36.495,36.583,11800.0
2007-06-28 15:20:00,37.44,37.46,37.41,37.42,13200.0,36.5928,36.6123,36.5635,36.5732,13200.0
2007-06-28 15:30:00,37.42,37.44,37.41,37.43,10700.0,36.5732,36.5928,36.5635,36.583,10700.0
2007-06-28 15:40:00,37.43,37.43,37.38,37.4,21600.0,36.583,36.583,36.5341,36.5537,21600.0
2007-06-28 15:50:00,37.42,37.49,37.4,37.43,40300.0,36.5732,36.6416,36.5537,36.583,40300.0
2007-06-29 09:30:00,37.5,37.55,37.5,37.52,2900.0,36.6514,36.7003,36.6514,36.671,2900.0
2007-06-29 09:40:00,37.52,38.42,37.52,38.1,206300.0,36.671,37.5506,36.671,37.2378,206300.0
2007-06-29 09:50:00,38.14,38.8,37.87,38.79,323100.0,37.2769,37.922,37.0131,37.9122,323100.0
2007-06-29 10:00:00,38.8,40.3,38.8,39.52,482300.0,37.922,39.3881,37.922,38.6257,482300.0
2007-06-29 10:10:00,39.51,39.75,39.5,39.6,168600.0,38.6159,38.8505,38.6062,38.7039,168600.0
2007-06-29 10:20:00,39.6,40.0,39.6,39.77,228000.0,38.7039,39.0949,38.7039,38.8701,228000.0
2007-06-29 10:30:00,39.76,39.9,39.68,39.72,68300.0,38.8603,38.9971,38.7821,38.8212,68300.0
2007-06-29 10:40:00,39.72,39.75,39.62,39.68,151000.0,38.8212,38.8505,38.7234,38.7821,151000.0
2007-06-29 10:50:00,39.67,39.9,39.62,39.85,121600.0,38.7723,38.9971,38.7234,38.9482,121600.0
2007-06-29 11:00:00,39.88,39.9,39.77,39.9,25900.0,38.9776,38.9971,38.8701,38.9971,25900.0
2007-06-29 11:10:00,39.91,39.94,39.85,39.92,47300.0,39.0069,39.0362,38.9482,39.0167,47300.0
2007-06-29 11:20:00,39.91,39.97,39.83,39.91,88900.0,39.0069,39.0655,38.9287,39.0069,88900.0
2007-06-29 11:30:00,39.91,39.91,39.82,39.89,52900.0,39.0069,39.0069,38.9189,38.9873,52900.0
2007-06-29 11:40:00,39.89,39.98,39.88,39.88,88100.0,38.9873,39.0753,38.9776,38.9776,88100.0
2007-06-29 11:50:00,39.89,40.08,39.89,40.01,102600.0,38.9873,39.173,38.9873,39.1046,102600.0
2007-06-29 12:00:00,40.05,40.15,40.03,40.05,60700.0,39.1437,39.2415,39.1242,39.1437,60700.0
2007-06-29 12:10:00,40.06,40.1,39.87,40.06,107900.0,39.1535,39.1926,38.9678,39.1535,107900.0
2007-06-29 12:20:00,40.07,40.07,39.96,40.04,84100.0,39.1633,39.1633,39.0558,39.1339,84100.0
2007-06-29 12:30:00,40.03,40.03,39.98,39.99,35700.0,39.1242,39.1242,39.0753,39.0851,35700.0
2007-06-29 12:40:00,40.0,40.0,39.93,39.97,77600.0,39.0949,39.0949,39.0264,39.0655,77600.0
2007-06-29 12:50:00,39.98,39.99,39.94,39.95,34900.0,39.0753,39.0851,39.0362,39.046,34900.0
2007-06-29 13:00:00,39.95,40.01,39.8,39.84,91300.0,39.046,39.1046,38.8994,38.9385,91300.0
2007-06-29 13:10:00,39.84,39.94,39.82,39.92,41100.0,38.9385,39.0362,38.9189,39.0167,41100.0
2007-06-29 13:20:00,39.92,39.99,39.92,39.99,27000.0,39.0167,39.0851,39.0167,39.0851,27000.0
2007-06-29 13:30:00,39.99,40.14,39.99,40.13,71900.0,39.0851,39.2317,39.0851,39.2219,71900.0
2007-06-29 13:40:00,40.13,40.71,40.13,40.5,161100.0,39.2219,39.7888,39.2219,39.5835,161100.0
2007-06-29 13:50:00,40.5,40.5,40.23,40.32,76200.0,39.5835,39.5835,39.3196,39.4076,76200.0
2007-06-29 14:00:00,40.33,40.4,40.2,40.23,42200.0,39.4174,39.4858,39.2903,39.3196,42200.0
2007-06-29 14:10:00,40.21,40.41,40.21,40.4,41100.0,39.3001,39.4956,39.3001,39.4858,41100.0
2007-06-29 14:20:00,40.4,40.53,40.32,40.47,43900.0,39.4858,39.6129,39.4076,39.5542,43900.0
2007-06-29 14:30:00,40.47,40.52,40.45,40.46,83300.0,39.5542,39.6031,39.5347,39.5444,83300.0
2007-06-29 14:40:00,40.46,40.51,40.45,40.46,41200.0,39.5444,39.5933,39.5347,39.5444,41200.0
2007-06-29 14:50:00,40.46,40.49,40.4,40.4,106200.0,39.5444,39.5738,39.4858,39.4858,106200.0
2007-06-29 15:00:00,40.39,40.39,40.14,40.17,76400.0,39.476,39.476,39.2317,39.261,76400.0
2007-06-29 15:10:00,40.17,40.21,40.07,40.1,56200.0,39.261,39.3001,39.1633,39.1926,56200.0
2007-06-29 15:20:00,40.1,40.11,39.98,40.0,96000.0,39.1926,39.2024,39.0753,39.0949,96000.0
2007-06-29 15:30:00,40.0,40.07,39.98,40.02,126800.0,39.0949,39.1633,39.0753,39.1144,126800.0
2007-06-29 15:40:00,40.02,40.05,39.98,39.99,109100.0,39.1144,39.1437,39.0753,39.0851,109100.0
2007-06-29 15:50:00,40.0,40.15,40.0,40.09,121000.0,39.0949,39.2415,39.0949,39.1828,121000.0
2007-07-02 09:30:00,40.05,40.12,40.01,40.09,22000.0,39.1437,39.2121,39.1046,39.1828,22000.0
2007-07-02 09:40:00,40.09,40.42,40.06,40.27,89600.0,39.1828,39.5053,39.1535,39.3587,89600.0
2007-07-02 09:50:00,40.27,40.31,40.06,40.15,24700.0,39.3587,39.3978,39.1535,39.2415,24700.0
2007-07-02 10:00:00,40.14,40.2,40.07,40.12,38200.0,39.2317,39.2903,39.1633,39.2121,38200.0
2007-07-02 10:10:00,40.13,40.42,40.12,40.4,45900.0,39.2219,39.5053,39.2121,39.4858,45900.0
2007-07-02 10:20:00,40.39,40.5,40.28,40.45,35500.0,39.476,39.5835,39.3685,39.5347,35500.0
2007-07-02 10:30:00,40.45,40.57,40.42,40.42,41000.0,39.5347,39.652,39.5053,39.5053,41000.0
2007-07-02 10:40:00,40.43,40.5,40.36,40.36,27100.0,39.5151,39.5835,39.4467,39.4467,27100.0
2007-07-02 10:50:00,40.39,40.42,40.37,40.42,14000.0,39.476,39.5053,39.4565,39.5053,14000.0
2007-07-02 11:00:00,40.42,40.44,40.36,40.38,14900.0,39.5053,39.5249,39.4467,39.4663,14900.0
2007-07-02 11:10:00,40.37,40.45,40.36,40.39,15600.0,39.4565,39.5347,39.4467,39.476,15600.0
2007-07-02 11:20:00,40.39,40.41,40.38,40.4,22400.0,39.476,39.4956,39.4663,39.4858,22400.0
2007-07-02 11:30:00,40.4,40.43,40.38,40.4,16300.0,39.4858,39.5151,39.4663,39.4858,16300.0
2007-07-02 11:40:00,40.4,40.42,40.4,40.41,8200.0,39.4858,39.5053,39.4858,39.4956,8200.0
2007-07-02 11:50:00,40.41,40.42,40.39,40.39,10000.0,39.4956,39.5053,39.476,39.476,10000.0
2007-07-02 12:00:00,40.4,40.4,40.39,40.39,9200.0,39.4858,39.4858,39.476,39.476,9200.0
2007-07-02 12:10:00,40.39,40.41,40.38,40.38,27900.0,39.476,39.4956,39.4663,39.4663,27900.0
2007-07-02 12:20:00,40.39,40.39,40.37,40.38,13500.0,39.476,39.476,39.4565,39.4663,13500.0
2007-07-02 12:30:00,40.38,40.39,40.28,40.34,29500.0,39.4663,39.476,39.3685,39.4272,29500.0
2007-07-02 12:40:00,40.34,40.34,40.24,40.32,34800.0,39.4272,39.4272,39.3294,39.4076,34800.0
2007-07-02 12:50:00,40.32,40.32,40.18,40.2,7800.0,39.4076,39.4076,39.2708,39.2903,7800.0
2007-07-02 13:00:00,40.2,40.21,40.17,40.17,14600.0,39.2903,39.3001,39.261,39.261,14600.0
2007-07-02 13:10:00,40.17,40.21,40.17,40.21,14700.0,39.261,39.3001,39.261,39.3001,14700.0
2007-07-02 13:20:00,40.21,40.21,40.19,40.19,8300.0,39.3001,39.3001,39.2806,39.2806,8300.0
2007-07-02 13:30:00,40.19,40.28,40.19,40.24,10800.0,39.2806,39.3685,39.2806,39.3294,10800.0
2007-07-02 13:40:00,40.24,40.28,40.19,40.26,16500.0,39.3294,39.3685,39.2806,39.349,16500.0
2007-07-02 13:50:00,40.28,40.41,40.28,40.36,11400.0,39.3685,39.4956,39.3685,39.4467,11400.0
2007-07-02 14:00:00,40.36,40.43,40.35,40.42,15400.0,39.4467,39.5151,39.4369,39.5053,15400.0
2007-07-02 14:10:00,40.43,40.45,40.41,40.42,23100.0,39.5151,39.5347,39.4956,39.5053,23100.0
2007-07-02 14:20:00,40.43,40.44,40.42,40.43,23400.0,39.5151,39.5249,39.5053,39.5151,23400.0
2007-07-02 14:30:00,40.43,40.5,40.43,40.5,45300.0,39.5151,39.5835,39.5151,39.5835,45300.0
2007-07-02 14:40:00,40.49,40.5,40.48,40.49,25400.0,39.5738,39.5835,39.564,39.5738,25400.0
2007-07-02 14:50:00,40.5,40.55,40.48,40.48,35800.0,39.5835,39.6324,39.564,39.564,35800.0
2007-07-02 15:00:00,40.48,40.54,40.47,40.5,45100.0,39.564,39.6226,39.5542,39.5835,45100.0
2007-07-02 15:10:00,40.48,40.5,40.45,40.5,15500.0,39.564,39.5835,39.5347,39.5835,15500.0
2007-07-02 15:20:00,40.5,40.5,40.49,40.49,20300.0,39.5835,39.5835,39.5738,39.5738,20300.0
2007-07-02 15:30:00,40.5,40.51,40.48,40.49,36700.0,39.5835,39.5933,39.564,39.5738,36700.0
2007-07-02 15:40:00,40.49,40.51,40.49,40.5,28700.0,39.5738,39.5933,39.5738,39.5835,28700.0
2007-07-02 15:50:00,40.5,40.51,40.47,40.48,49900.0,39.5835,39.5933,39.5542,39.564,49900.0
2007-07-03 09:30:00,40.52,40.6,40.49,40.49,7000.0,39.6031,39.6813,39.5738,39.5738,7000.0
2007-07-03 09:40:00,40.48,40.56,40.45,40.45,7100.0,39.564,39.6422,39.5347,39.5347,7100.0
2007-07-03 09:50:00,40.48,40.49,40.44,40.48,5200.0,39.564,39.5738,39.5249,39.564,5200.0
2007-07-03 10:00:00,40.48,40.48,40.42,40.44,9200.0,39.564,39.564,39.5053,39.5249,9200.0
2007-07-03 10:10:00,40.43,40.48,40.42,40.48,6600.0,39.5151,39.564,39.5053,39.564,6600.0
2007-07-03 10:20:00,40.47,40.5,40.47,40.5,25500.0,39.5542,39.5835,39.5542,39.5835,25500.0
2007-07-03 10:30:00,40.47,40.51,40.47,40.51,13700.0,39.5542,39.5933,39.5542,39.5933,13700.0
2007-07-03 10:40:00,40.51,40.51,40.48,40.48,12500.0,39.5933,39.5933,39.564,39.564,12500.0
2007-07-03 10:50:00,40.47,40.48,40.45,40.48,4700.0,39.5542,39.564,39.5347,39.564,4700.0
2007-07-03 11:00:00,40.46,40.47,40.4,40.43,5400.0,39.5444,39.5542,39.4858,39.5151,5400.0
2007-07-03 11:10:00,40.41,40.44,40.4,40.41,4400.0,39.4956,39.5249,39.4858,39.4956,4400.0
2007-07-03 11:20:00,40.4,40.41,40.4,40.4,5000.0,39.4858,39.4956,39.4858,39.4858,5000.0
2007-07-03 11:30:00,40.4,40.41,40.38,40.41,10300.0,39.4858,39.4956,39.4663,39.4956,10300.0
2007-07-03 11:40:00,40.4,40.41,40.39,40.4,4600.0,39.4858,39.4956,39.476,39.4858,4600.0
2007-07-03 11:50:00,40.41,40.41,40.4,40.41,4300.0,39.4956,39.4956,39.4858,39.4956,4300.0
2007-07-03 12:00:00,40.41,40.41,40.39,40.39,7800.0,39.4956,39.4956,39.476,39.476,7800.0
2007-07-03 12:10:00,40.39,40.39,40.37,40.38,2700.0,39.476,39.476,39.4565,39.4663,2700.0
2007-07-03 12:20:00,40.37,40.39,40.37,40.39,12800.0,39.4565,39.476,39.4565,39.476,12800.0
2007-07-03 12:30:00,40.39,40.39,40.33,40.33,12500.0,39.476,39.476,39.4174,39.4174,12500.0
2007-07-03 12:40:00,40.33,40.36,40.32,40.33,14100.0,39.4174,39.4467,39.4076,39.4174,14100.0
2007-07-03 12:50:00,40.34,40.35,40.25,40.32,24000.0,39.4272,39.4369,39.3392,39.4076,24000.0
2007-07-05 09:30:00,39.95,39.99,39.85,39.95,29800.0,39.046,39.0851,38.9482,39.046,29800.0
2007-07-05 09:40:00,39.93,40.07,39.92,40.05,34500.0,39.0264,39.1633,39.0167,39.1437,34500.0
2007-07-05 09:50:00,40.05,40.09,40.05,40.07,31200.0,39.1437,39.1828,39.1437,39.1633,31200.0
2007-07-05 10:00:00,40.07,40.07,40.03,40.04,11400.0,39.1633,39.1633,39.1242,39.1339,11400.0
2007-07-05 10:10:00,40.06,40.1,40.01,40.02,30900.0,39.1535,39.1926,39.1046,39.1144,30900.0
2007-07-05 10:20:00,40.02,40.03,39.98,40.0,31100.0,39.1144,39.1242,39.0753,39.0949,31100.0
2007-07-05 10:30:00,40.01,40.02,39.96,40.0,16300.0,39.1046,39.1144,39.0558,39.0949,16300.0
2007-07-05 10:40:00,39.99,39.99,39.93,39.93,10200.0,39.0851,39.0851,39.0264,39.0264,10200.0
2007-07-05 10:50:00,39.93,39.93,39.83,39.84,18400.0,39.0264,39.0264,38.9287,38.9385,18400.0
2007-07-05 11:00:00,39.84,39.84,39.61,39.61,50600.0,38.9385,38.9385,38.7137,38.7137,50600.0
2007-07-05 11:10:00,39.61,39.7,39.56,39.65,40800.0,38.7137,38.8016,38.6648,38.7528,40800.0
2007-07-05 11:20:00,39.65,39.67,39.63,39.64,12700.0,38.7528,38.7723,38.7332,38.743,12700.0
2007-07-05 11:30:00,39.64,39.66,39.63,39.63,16600.0,38.743,38.7625,38.7332,38.7332,16600.0
2007-07-05 11:40:00,39.63,39.65,39.54,39.57,24400.0,38.7332,38.7528,38.6453,38.6746,24400.0
2007-07-05 11:50:00,39.57,39.59,39.52,39.54,7800.0,38.6746,38.6941,38.6257,38.6453,7800.0
2007-07-05 12:00:00,39.55,39.59,39.49,39.5,24800.0,38.655,38.6941,38.5964,38.6062,24800.0
2007-07-05 12:10:00,39.5,39.5,39.47,39.49,21600.0,38.6062,38.6062,38.5768,38.5964,21600.0
2007-07-05 12:20:00,39.48,39.49,39.36,39.37,26200.0,38.5866,38.5964,38.4693,38.4791,26200.0
2007-07-05 12:30:00,39.37,39.38,39.3,39.31,20900.0,38.4791,38.4889,38.4107,38.4205,20900.0
2007-07-05 12:40:00,39.31,39.32,39.3,39.31,20400.0,38.4205,38.4302,38.4107,38.4205,20400.0
2007-07-05 12:50:00,39.3,39.32,39.3,39.31,17600.0,38.4107,38.4302,38.4107,38.4205,17600.0
2007-07-05 13:00:00,39.31,39.32,39.3,39.31,26700.0,38.4205,38.4302,38.4107,38.4205,26700.0
2007-07-05 13:10:00,39.31,39.32,39.3,39.31,15800.0,38.4205,38.4302,38.4107,38.4205,15800.0
2007-07-05 13:20:00,39.3,39.32,39.21,39.22,33300.0,38.4107,38.4302,38.3227,38.3325,33300.0
2007-07-05 13:30:00,39.23,39.36,39.16,39.31,57800.0,38.3423,38.4693,38.2739,38.4205,57800.0
2007-07-05 13:40:00,39.32,39.34,39.27,39.28,17000.0,38.4302,38.4498,38.3814,38.3911,17000.0
2007-07-05 13:50:00,39.28,39.29,39.28,39.29,9000.0,38.3911,38.4009,38.3911,38.4009,9000.0
2007-07-05 14:00:00,39.28,39.3,39.28,39.29,11700.0,38.3911,38.4107,38.3911,38.4009,11700.0
2007-07-05 14:10:00,39.29,39.3,39.28,39.29,38100.0,38.4009,38.4107,38.3911,38.4009,38100.0
2007-07-05 14:20:00,39.29,39.3,39.28,39.29,32400.0,38.4009,38.4107,38.3911,38.4009,32400.0
2007-07-05 14:30:00,39.29,39.3,39.28,39.28,29500.0,38.4009,38.4107,38.3911,38.3911,29500.0
2007-07-05 14:40:00,39.29,39.3,39.28,39.3,17700.0,38.4009,38.4107,38.3911,38.4107,17700.0
2007-07-05 14:50:00,39.29,39.54,39.28,39.54,49500.0,38.4009,38.6453,38.3911,38.6453,49500.0
2007-07-05 15:00:00,39.54,39.67,39.48,39.66,45800.0,38.6453,38.7723,38.5866,38.7625,45800.0
2007-07-05 15:10:00,39.66,39.78,39.63,39.69,52600.0,38.7625,38.8798,38.7332,38.7919,52600.0
2007-07-05 15:20:00,39.68,39.94,39.68,39.9,41300.0,38.7821,39.0362,38.7821,38.9971,41300.0
2007-07-05 15:30:00,39.89,39.99,39.84,39.98,32400.0,38.9873,39.0851,38.9385,39.0753,32400.0
2007-07-05 15:40:00,39.97,40.0,39.9,40.0,47000.0,39.0655,39.0949,38.9971,39.0949,47000.0
2007-07-05 15:50:00,40.0,40.0,39.93,39.95,51800.0,39.0949,39.0949,39.0264,39.046,51800.0
2007-07-06 09:30:00,39.99,39.99,39.68,39.84,7300.0,39.0851,39.0851,38.7821,38.9385,7300.0
2007-07-06 09:40:00,39.84,39.93,39.75,39.81,9900.0,38.9385,39.0264,38.8505,38.9092,9900.0
2007-07-06 09:50:00,39.81,39.91,39.76,39.87,6100.0,38.9092,39.0069,38.8603,38.9678,6100.0
2007-07-06 10:00:00,39.86,39.96,39.86,39.96,7700.0,38.958,39.0558,38.958,39.0558,7700.0
2007-07-06 10:10:00,39.96,40.03,39.92,40.03,13500.0,39.0558,39.1242,39.0167,39.1242,13500.0
2007-07-06 10:20:00,40.03,40.09,39.98,40.09,7600.0,39.1242,39.1828,39.0753,39.1828,7600.0
2007-07-06 10:30:00,40.09,40.16,40.09,40.1,14900.0,39.1828,39.2512,39.1828,39.1926,14900.0
2007-07-06 10:40:00,40.08,40.09,40.03,40.05,6400.0,39.173,39.1828,39.1242,39.1437,6400.0
2007-07-06 10:50:00,40.06,40.12,40.06,40.11,2900.0,39.1535,39.2121,39.1535,39.2024,2900.0
2007-07-06 11:00:00,40.11,40.16,40.1,40.16,9200.0,39.2024,39.2512,39.1926,39.2512,9200.0
2007-07-06 11:10:00,40.2,40.27,40.2,40.24,5700.0,39.2903,39.3587,39.2903,39.3294,5700.0
2007-07-06 11:20:00,40.26,40.27,40.21,40.22,4800.0,39.349,39.3587,39.3001,39.3099,4800.0
2007-07-06 11:30:00,40.22,40.22,40.15,40.19,4500.0,39.3099,39.3099,39.2415,39.2806,4500.0
2007-07-06 11:40:00,40.19,40.2,40.19,40.2,5000.0,39.2806,39.2903,39.2806,39.2903,5000.0
2007-07-06 11:50:00,40.2,40.21,40.15,40.19,10800.0,39.2903,39.3001,39.2415,39.2806,10800.0
2007-07-06 12:00:00,40.2,40.25,40.19,40.23,6500.0,39.2903,39.3392,39.2806,39.3196,6500.0
2007-07-06 12:10:00,40.24,40.24,40.16,40.16,5100.0,39.3294,39.3294,39.2512,39.2512,5100.0
2007-07-06 12:20:00,40.16,40.18,40.14,40.15,3800.0,39.2512,39.2708,39.2317,39.2415,3800.0
2007-07-06 12:30:00,40.15,40.23,40.15,40.2,7800.0,39.2415,39.3196,39.2415,39.2903,7800.0
2007-07-06 12:40:00,40.19,40.2,40.13,40.16,10500.0,39.2806,39.2903,39.2219,39.2512,10500.0
2007-07-06 12:50:00,40.14,40.18,40.14,40.14,3600.0,39.2317,39.2708,39.2317,39.2317,3600.0
2007-07-06 13:00:00,40.13,40.14,40.08,40.09,11000.0,39.2219,39.2317,39.173,39.1828,11000.0
2007-07-06 13:10:00,40.07,40.09,40.06,40.06,3000.0,39.1633,39.1828,39.1535,39.1535,3000.0
2007-07-06 13:20:00,40.08,40.08,40.06,40.06,3900.0,39.173,39.173,39.1535,39.1535,3900.0
2007-07-06 13:30:00,40.05,40.06,40.03,40.06,3400.0,39.1437,39.1535,39.1242,39.1535,3400.0
2007-07-06 13:40:00,40.06,40.08,40.02,40.05,7900.0,39.1535,39.173,39.1144,39.1437,7900.0
2007-07-06 13:50:00,40.05,40.1,40.04,40.06,7900.0,39.1437,39.1926,39.1339,39.1535,7900.0
2007-07-06 14:00:00,40.05,40.1,40.01,40.09,6600.0,39.1437,39.1926,39.1046,39.1828,6600.0
2007-07-06 14:10:00,40.09,40.09,40.06,40.07,7600.0,39.1828,39.1828,39.1535,39.1633,7600.0
2007-07-06 14:20:00,40.07,40.07,40.06,40.06,4200.0,39.1633,39.1633,39.1535,39.1535,4200.0
2007-07-06 14:30:00,40.07,40.1,40.07,40.09,8500.0,39.1633,39.1926,39.1633,39.1828,8500.0
2007-07-06 14:40:00,40.09,40.1,40.04,40.04,7200.0,39.1828,39.1926,39.1339,39.1339,7200.0
2007-07-06 14:50:00,40.05,40.1,40.05,40.09,10100.0,39.1437,39.1926,39.1437,39.1828,10100.0
2007-07-06 15:00:00,40.09,40.17,40.08,40.15,26100.0,39.1828,39.261,39.173,39.2415,26100.0
2007-07-06 15:10:00,40.15,40.17,40.13,40.13,5700.0,39.2415,39.261,39.2219,39.2219,5700.0
2007-07-06 15:20:00,40.13,40.16,40.12,40.16,6000.0,39.2219,39.2512,39.2121,39.2512,6000.0
2007-07-06 15:30:00,40.16,40.18,40.16,40.17,8300.0,39.2512,39.2708,39.2512,39.261,8300.0
2007-07-06 15:40:00,40.17,40.19,40.14,40.16,13300.0,39.261,39.2806,39.2317,39.2512,13300.0
2007-07-06 15:50:00,40.17,40.24,40.16,40.22,21600.0,39.261,39.3294,39.2512,39.3099,21600.0
2007-07-09 09:30:00,40.2,40.2,40.08,40.15,4200.0,39.2903,39.2903,39.173,39.2415,4200.0
2007-07-09 09:40:00,40.16,40.17,40.09,40.11,5100.0,39.2512,39.261,39.1828,39.2024,5100.0
2007-07-09 09:50:00,40.08,40.08,40.03,40.03,2200.0,39.173,39.173,39.1242,39.1242,2200.0
2007-07-09 10:00:00,40.04,40.04,39.98,39.99,3900.0,39.1339,39.1339,39.0753,39.0851,3900.0
2007-07-09 10:10:00,40.0,40.0,39.93,39.94,2800.0,39.0949,39.0949,39.0264,39.0362,2800.0
2007-07-09 10:20:00,39.95,39.96,39.8,39.85,6300.0,39.046,39.0558,38.8994,38.9482,6300.0
2007-07-09 10:30:00,39.86,39.88,39.71,39.71,9400.0,38.958,38.9776,38.8114,38.8114,9400.0
2007-07-09 10:40:00,39.72,39.82,39.71,39.8,23200.0,38.8212,38.9189,38.8114,38.8994,23200.0
2007-07-09 10:50:00,39.78,39.91,39.78,39.86,7300.0,38.8798,39.0069,38.8798,38.958,7300.0
2007-07-09 11:00:00,39.86,39.86,39.7,39.79,10200.0,38.958,38.958,38.8016,38.8896,10200.0
2007-07-09 11:10:00,39.78,39.84,39.78,39.82,2900.0,38.8798,38.9385,38.8798,38.9189,2900.0
2007-07-09 11:20:00,39.82,39.85,39.8,39.85,5700.0,38.9189,38.9482,38.8994,38.9482,5700.0
2007-07-09 11:30:00,39.85,39.86,39.83,39.85,4100.0,38.9482,38.958,38.9287,38.9482,4100.0
2007-07-09 11:40:00,39.85,39.87,39.84,39.85,2200.0,38.9482,38.9678,38.9385,38.9482,2200.0
2007-07-09 11:50:00,39.85,39.88,39.85,39.86,2400.0,38.9482,38.9776,38.9482,38.958,2400.0
2007-07-09 12:00:00,39.86,39.89,39.86,39.86,2900.0,38.958,38.9873,38.958,38.958,2900.0
2007-07-09 12:10:00,39.84,39.87,39.84,39.87,7100.0,38.9385,38.9678,38.9385,38.9678,7100.0
2007-07-09 12:20:00,39.86,39.87,39.86,39.87,200.0,38.958,38.9678,38.958,38.9678,200.0
2007-07-09 12:30:00,39.87,39.87,39.86,39.87,5600.0,38.9678,38.9678,38.958,38.9678,5600.0
2007-07-09 12:40:00,39.87,39.87,39.84,39.84,6700.0,38.9678,38.9678,38.9385,38.9385,6700.0
2007-07-09 12:50:00,39.85,39.87,39.85,39.85,6600.0,38.9482,38.9678,38.9482,38.9482,6600.0
2007-07-09 13:00:00,39.85,39.86,39.84,39.86,3200.0,38.9482,38.958,38.9385,38.958,3200.0
2007-07-09 13:10:00,39.85,39.87,39.84,39.87,6100.0,38.9482,38.9678,38.9385,38.9678,6100.0
2007-07-09 13:20:00,39.88,39.89,39.87,39.89,3300.0,38.9776,38.9873,38.9678,38.9873,3300.0
2007-07-09 13:30:00,39.89,39.94,39.89,39.93,2900.0,38.9873,39.0362,38.9873,39.0264,2900.0
2007-07-09 13:40:00,39.93,39.93,39.91,39.92,1600.0,39.0264,39.0264,39.0069,39.0167,1600.0
2007-07-09 13:50:00,39.92,39.98,39.92,39.97,4000.0,39.0167,39.0753,39.0167,39.0655,4000.0
2007-07-09 14:00:00,39.96,39.96,39.93,39.94,4400.0,39.0558,39.0558,39.0264,39.0362,4400.0
2007-07-09 14:10:00,39.93,39.94,39.89,39.92,3400.0,39.0264,39.0362,38.9873,39.0167,3400.0
2007-07-09 14:20:00,39.9,39.92,39.9,39.91,2500.0,38.9971,39.0167,38.9971,39.0069,2500.0
2007-07-09 14:30:00,39.9,39.97,39.9,39.97,4200.0,38.9971,39.0655,38.9971,39.0655,4200.0
2007-07-09 14:40:00,39.97,40.11,39.97,40.09,3300.0,39.0655,39.2024,39.0655,39.1828,3300.0
2007-07-09 14:50:00,40.09,40.11,40.08,40.08,2600.0,39.1828,39.2024,39.173,39.173,2600.0
2007-07-09 15:00:00,40.08,40.1,40.06,40.06,3500.0,39.173,39.1926,39.1535,39.1535,3500.0
2007-07-09 15:10:00,40.03,40.05,40.03,40.03,5500.0,39.1242,39.1437,39.1242,39.1242,5500.0
2007-07-09 15:20:00,40.02,40.02,39.99,40.01,5900.0,39.1144,39.1144,39.0851,39.1046,5900.0
2007-07-09 15:30:00,39.99,40.0,39.98,39.99,3300.0,39.0851,39.0949,39.0753,39.0851,3300.0
2007-07-09 15:40:00,39.99,40.01,39.97,39.99,11100.0,39.0851,39.1046,39.0655,39.0851,11100.0
2007-07-09 15:50:00,39.99,40.02,39.98,39.99,8500.0,39.0851,39.1144,39.0753,39.0851,8500.0
2007-07-10 09:30:00,39.8,39.85,39.72,39.72,4600.0,38.8994,38.9482,38.8212,38.8212,4600.0
2007-07-10 09:40:00,39.67,39.67,39.57,39.64,14800.0,38.7723,38.7723,38.6746,38.743,14800.0
2007-07-10 09:50:00,39.65,39.66,39.56,39.65,6600.0,38.7528,38.7625,38.6648,38.7528,6600.0
2007-07-10 10:00:00,39.63,39.67,39.6,39.62,12800.0,38.7332,38.7723,38.7039,38.7234,12800.0
2007-07-10 10:10:00,39.61,39.66,39.6,39.65,5700.0,38.7137,38.7625,38.7039,38.7528,5700.0
2007-07-10 10:20:00,39.62,39.62,39.51,39.51,6900.0,38.7234,38.7234,38.6159,38.6159,6900.0
2007-07-10 10:30:00,39.51,39.52,39.47,39.48,10400.0,38.6159,38.6257,38.5768,38.5866,10400.0
2007-07-10 10:40:00,39.51,39.53,39.41,39.41,10800.0,38.6159,38.6355,38.5182,38.5182,10800.0
2007-07-10 10:50:00,39.43,39.48,39.38,39.41,14400.0,38.5377,38.5866,38.4889,38.5182,14400.0
2007-07-10 11:00:00,39.44,39.5,39.44,39.45,8800.0,38.5475,38.6062,38.5475,38.5573,8800.0
2007-07-10 11:10:00,39.46,39.51,39.46,39.5,14700.0,38.5671,38.6159,38.5671,38.6062,14700.0
2007-07-10 11:20:00,39.51,39.52,39.48,39.5,9000.0,38.6159,38.6257,38.5866,38.6062,9000.0
2007-07-10 11:30:00,39.5,39.55,39.45,39.45,13800.0,38.6062,38.655,38.5573,38.5573,13800.0
2007-07-10 11:40:00,39.45,39.46,39.45,39.45,3600.0,38.5573,38.5671,38.5573,38.5573,3600.0
2007-07-10 11:50:00,39.46,39.47,39.45,39.46,7200.0,38.5671,38.5768,38.5573,38.5671,7200.0
2007-07-10 12:00:00,39.46,39.48,39.45,39.46,9000.0,38.5671,38.5866,38.5573,38.5671,9000.0
2007-07-10 12:10:00,39.46,39.46,39.42,39.45,5400.0,38.5671,38.5671,38.528,38.5573,5400.0
2007-07-10 12:20:00,39.45,39.48,39.45,39.46,6200.0,38.5573,38.5866,38.5573,38.5671,6200.0
2007-07-10 12:30:00,39.45,39.47,39.43,39.46,5500.0,38.5573,38.5768,38.5377,38.5671,5500.0
2007-07-10 12:40:00,39.45,39.46,39.4,39.4,3500.0,38.5573,38.5671,38.5084,38.5084,3500.0
2007-07-10 12:50:00,39.42,39.42,39.4,39.41,1900.0,38.528,38.528,38.5084,38.5182,1900.0
2007-07-10 13:00:00,39.41,39.44,39.38,39.39,8200.0,38.5182,38.5475,38.4889,38.4987,8200.0
2007-07-10 13:10:00,39.41,39.42,39.36,39.38,5100.0,38.5182,38.528,38.4693,38.4889,5100.0
2007-07-10 13:20:00,39.37,39.38,39.31,39.33,6000.0,38.4791,38.4889,38.4205,38.44,6000.0
2007-07-10 13:30:00,39.34,39.34,39.29,39.29,9900.0,38.4498,38.4498,38.4009,38.4009,9900.0
2007-07-10 13:40:00,39.29,39.3,39.19,39.21,13100.0,38.4009,38.4107,38.3032,38.3227,13100.0
2007-07-10 13:50:00,39.23,39.24,39.18,39.23,15600.0,38.3423,38.352,38.2934,38.3423,15600.0
2007-07-10 14:00:00,39.23,39.34,39.21,39.25,13900.0,38.3423,38.4498,38.3227,38.3618,13900.0
2007-07-10 14:10:00,39.25,39.37,39.24,39.36,6700.0,38.3618,38.4791,38.352,38.4693,6700.0
2007-07-10 14:20:00,39.38,39.42,39.33,39.33,7800.0,38.4889,38.528,38.44,38.44,7800.0
2007-07-10 14:30:00,39.34,39.4,39.32,39.4,5300.0,38.4498,38.5084,38.4302,38.5084,5300.0
2007-07-10 14:40:00,39.39,39.47,39.39,39.4,7800.0,38.4987,38.5768,38.4987,38.5084,7800.0
2007-07-10 14:50:00,39.41,39.52,39.41,39.45,12200.0,38.5182,38.6257,38.5182,38.5573,12200.0
2007-07-10 15:00:00,39.45,39.47,39.36,39.37,17200.0,38.5573,38.5768,38.4693,38.4791,17200.0
2007-07-10 15:10:00,39.36,39.37,39.34,39.37,5300.0,38.4693,38.4791,38.4498,38.4791,5300.0
2007-07-10 15:20:00,39.37,39.37,39.32,39.36,9800.0,38.4791,38.4791,38.4302,38.4693,9800.0
2007-07-10 15:30:00,39.35,39.35,39.29,39.34,6200.0,38.4596,38.4596,38.4009,38.4498,6200.0
2007-07-10 15:40:00,39.34,39.34,39.24,39.25,10200.0,38.4498,38.4498,38.352,38.3618,10200.0
2007-07-10 15:50:00,39.25,39.3,39.22,39.23,29900.0,38.3618,38.4107,38.3325,38.3423,29900.0
2007-07-11 09:30:00,39.29,39.32,39.26,39.26,2300.0,38.4009,38.4302,38.3716,38.3716,2300.0
2007-07-11 09:40:00,39.28,39.45,39.28,39.44,12500.0,38.3911,38.5573,38.3911,38.5475,12500.0
2007-07-11 09:50:00,39.46,39.46,39.29,39.32,9400.0,38.5671,38.5671,38.4009,38.4302,9400.0
2007-07-11 10:00:00,39.33,39.43,39.3,39.37,7500.0,38.44,38.5377,38.4107,38.4791,7500.0
2007-07-11 10:10:00,39.39,39.47,39.36,39.44,17400.0,38.4987,38.5768,38.4693,38.5475,17400.0
2007-07-11 10:20:00,39.43,39.45,39.32,39.34,6500.0,38.5377,38.5573,38.4302,38.4498,6500.0
2007-07-11 10:30:00,39.34,39.35,39.2,39.22,6200.0,38.4498,38.4596,38.313,38.3325,6200.0
2007-07-11 10:40:00,39.22,39.29,39.22,39.29,3300.0,38.3325,38.4009,38.3325,38.4009,3300.0
2007-07-11 10:50:00,39.31,39.36,39.25,39.26,13300.0,38.4205,38.4693,38.3618,38.3716,13300.0
2007-07-11 11:00:00,39.27,39.3,39.24,39.29,9000.0,38.3814,38.4107,38.352,38.4009,9000.0
2007-07-11 11:10:00,39.29,39.29,39.21,39.27,5200.0,38.4009,38.4009,38.3227,38.3814,5200.0
2007-07-11 11:20:00,39.27,39.46,39.27,39.42,7100.0,38.3814,38.5671,38.3814,38.528,7100.0
2007-07-11 11:30:00,39.41,39.42,39.37,39.37,5800.0,38.5182,38.528,38.4791,38.4791,5800.0
2007-07-11 11:40:00,39.38,39.41,39.25,39.27,5700.0,38.4889,38.5182,38.3618,38.3814,5700.0
2007-07-11 11:50:00,39.27,39.35,39.25,39.34,3700.0,38.3814,38.4596,38.3618,38.4498,3700.0
2007-07-11 12:00:00,39.35,39.42,39.35,39.42,1200.0,38.4596,38.528,38.4596,38.528,1200.0
2007-07-11 12:10:00,39.42,39.42,39.35,39.36,3300.0,38.528,38.528,38.4596,38.4693,3300.0
2007-07-11 12:20:00,39.36,39.36,39.18,39.18,17700.0,38.4693,38.4693,38.2934,38.2934,17700.0
2007-07-11 12:30:00,39.22,39.23,39.19,39.22,10100.0,38.3325,38.3423,38.3032,38.3325,10100.0
2007-07-11 12:40:00,39.22,39.25,39.17,39.22,12100.0,38.3325,38.3618,38.2836,38.3325,12100.0
2007-07-11 12:50:00,39.22,39.27,39.22,39.24,6300.0,38.3325,38.3814,38.3325,38.352,6300.0
2007-07-11 13:00:00,39.25,39.3,39.25,39.3,6400.0,38.3618,38.4107,38.3618,38.4107,6400.0
2007-07-11 13:10:00,39.3,39.32,39.29,39.32,2100.0,38.4107,38.4302,38.4009,38.4302,2100.0
2007-07-11 13:20:00,39.36,39.41,39.36,39.4,3100.0,38.4693,38.5182,38.4693,38.5084,3100.0
2007-07-11 13:30:00,39.4,39.44,39.4,39.44,5800.0,38.5084,38.5475,38.5084,38.5475,5800.0
2007-07-11 13:40:00,39.44,39.44,39.43,39.44,2200.0,38.5475,38.5475,38.5377,38.5475,2200.0
2007-07-11 13:50:00,39.43,39.44,39.34,39.35,4800.0,38.5377,38.5475,38.4498,38.4596,4800.0
2007-07-11 14:00:00,39.35,39.44,39.34,39.4,13000.0,38.4596,38.5475,38.4498,38.5084,13000.0
2007-07-11 14:10:00,39.41,39.44,39.41,39.43,9100.0,38.5182,38.5475,38.5182,38.5377,9100.0
2007-07-11 14:20:00,39.44,39.47,39.44,39.47,4100.0,38.5475,38.5768,38.5475,38.5768,4100.0
2007-07-11 14:30:00,39.46,39.46,39.4,39.44,4400.0,38.5671,38.5671,38.5084,38.5475,4400.0
2007-07-11 14:40:00,39.43,39.43,39.38,39.43,2400.0,38.5377,38.5377,38.4889,38.5377,2400.0
2007-07-11 14:50:00,39.41,39.42,39.37,39.37,5100.0,38.5182,38.528,38.4791,38.4791,5100.0
2007-07-11 15:00:00,39.37,39.42,39.36,39.38,5800.0,38.4791,38.528,38.4693,38.4889,5800.0
2007-07-11 15:10:00,39.39,39.41,39.36,39.38,5000.0,38.4987,38.5182,38.4693,38.4889,5000.0
2007-07-11 15:20:00,39.38,39.41,39.37,39.37,3400.0,38.4889,38.5182,38.4791,38.4791,3400.0
2007-07-11 15:30:00,39.4,39.42,39.36,39.36,6600.0,38.5084,38.528,38.4693,38.4693,6600.0
2007-07-11 15:40:00,39.39,39.41,39.37,39.38,7400.0,38.4987,38.5182,38.4791,38.4889,7400.0
2007-07-11 15:50:00,39.38,39.4,39.37,39.4,10600.0,38.4889,38.5084,38.4791,38.5084,10600.0
2007-07-12 09:30:00,39.5,39.5,39.45,39.47,9800.0,38.6062,38.6062,38.5573,38.5768,9800.0
2007-07-12 09:40:00,39.46,39.78,39.45,39.78,19800.0,38.5671,38.8798,38.5573,38.8798,19800.0
2007-07-12 09:50:00,39.76,39.81,39.76,39.78,11100.0,38.8603,38.9092,38.8603,38.8798,11100.0
2007-07-12 10:00:00,39.79,39.82,39.74,39.74,13300.0,38.8896,38.9189,38.8407,38.8407,13300.0
2007-07-12 10:10:00,39.74,39.75,39.68,39.68,8000.0,38.8407,38.8505,38.7821,38.7821,8000.0
2007-07-12 10:20:00,39.67,39.68,39.49,39.5,8400.0,38.7723,38.7821,38.5964,38.6062,8400.0
2007-07-12 10:30:00,39.5,39.54,39.47,39.47,9700.0,38.6062,38.6453,38.5768,38.5768,9700.0
2007-07-12 10:40:00,39.47,39.49,39.46,39.47,4300.0,38.5768,38.5964,38.5671,38.5768,4300.0
2007-07-12 10:50:00,39.48,39.5,39.46,39.46,8200.0,38.5866,38.6062,38.5671,38.5671,8200.0
2007-07-12 11:00:00,39.47,39.48,39.41,39.42,8500.0,38.5768,38.5866,38.5182,38.528,8500.0
2007-07-12 11:10:00,39.43,39.43,39.37,39.37,6500.0,38.5377,38.5377,38.4791,38.4791,6500.0
2007-07-12 11:20:00,39.37,39.38,39.28,39.28,22400.0,38.4791,38.4889,38.3911,38.3911,22400.0
2007-07-12 11:30:00,39.27,39.31,39.24,39.29,17600.0,38.3814,38.4205,38.352,38.4009,17600.0
2007-07-12 11:40:00,39.29,39.31,39.25,39.27,5900.0,38.4009,38.4205,38.3618,38.3814,5900.0
2007-07-12 11:50:00,39.26,39.26,39.16,39.18,18300.0,38.3716,38.3716,38.2739,38.2934,18300.0
2007-07-12 12:00:00,39.18,39.23,39.18,39.22,10100.0,38.2934,38.3423,38.2934,38.3325,10100.0
2007-07-12 12:10:00,39.22,39.24,39.2,39.2,6800.0,38.3325,38.352,38.313,38.313,6800.0
2007-07-12 12:20:00,39.2,39.21,39.19,39.21,2900.0,38.313,38.3227,38.3032,38.3227,2900.0
2007-07-12 12:30:00,39.21,39.21,39.17,39.18,7500.0,38.3227,38.3227,38.2836,38.2934,7500.0
2007-07-12 12:40:00,39.18,39.19,39.17,39.19,6500.0,38.2934,38.3032,38.2836,38.3032,6500.0
2007-07-12 12:50:00,39.17,39.24,39.17,39.2,7100.0,38.2836,38.352,38.2836,38.313,7100.0
2007-07-12 13:00:00,39.22,39.23,39.2,39.22,7300.0,38.3325,38.3423,38.313,38.3325,7300.0
2007-07-12 13:10:00,39.21,39.24,39.2,39.21,5900.0,38.3227,38.352,38.313,38.3227,5900.0
2007-07-12 13:20:00,39.2,39.25,39.2,39.25,9900.0,38.313,38.3618,38.313,38.3618,9900.0
2007-07-12 13:30:00,39.25,39.26,39.22,39.24,5400.0,38.3618,38.3716,38.3325,38.352,5400.0
2007-07-12 13:40:00,39.23,39.25,39.22,39.22,7000.0,38.3423,38.3618,38.3325,38.3325,7000.0
2007-07-12 13:50:00,39.23,39.23,39.2,39.21,3600.0,38.3423,38.3423,38.313,38.3227,3600.0
2007-07-12 14:00:00,39.21,39.23,39.2,39.21,8100.0,38.3227,38.3423,38.313,38.3227,8100.0
2007-07-12 14:10:00,39.22,39.22,39.2,39.21,4600.0,38.3325,38.3325,38.313,38.3227,4600.0
2007-07-12 14:20:00,39.2,39.22,39.2,39.22,8000.0,38.313,38.3325,38.313,38.3325,8000.0
2007-07-12 14:30:00,39.21,39.22,39.17,39.19,14500.0,38.3227,38.3325,38.2836,38.3032,14500.0
2007-07-12 14:40:00,39.19,39.21,39.18,39.2,10000.0,38.3032,38.3227,38.2934,38.313,10000.0
2007-07-12 14:50:00,39.21,39.22,39.17,39.22,10300.0,38.3227,38.3325,38.2836,38.3325,10300.0
2007-07-12 15:00:00,39.21,39.22,39.19,39.22,10500.0,38.3227,38.3325,38.3032,38.3325,10500.0
2007-07-12 15:10:00,39.22,39.24,39.21,39.22,17000.0,38.3325,38.352,38.3227,38.3325,17000.0
2007-07-12 15:20:00,39.22,39.25,39.21,39.25,10900.0,38.3325,38.3618,38.3227,38.3618,10900.0
2007-07-12 15:30:00,39.25,39.29,39.24,39.29,11000.0,38.3618,38.4009,38.352,38.4009,11000.0
2007-07-12 15:40:00,39.29,39.4,39.29,39.32,24400.0,38.4009,38.5084,38.4009,38.4302,24400.0
2007-07-12 15:50:00,39.32,39.49,39.3,39.48,30600.0,38.4302,38.5964,38.4107,38.5866,30600.0
2007-07-13 09:30:00,39.4,39.47,39.36,39.41,6200.0,38.5084,38.5768,38.4693,38.5182,6200.0
2007-07-13 09:40:00,39.41,39.53,39.41,39.48,2100.0,38.5182,38.6355,38.5182,38.5866,2100.0
2007-07-13 09:50:00,39.5,39.5,39.38,39.38,3600.0,38.6062,38.6062,38.4889,38.4889,3600.0
2007-07-13 10:00:00,39.41,39.51,39.41,39.48,8700.0,38.5182,38.6159,38.5182,38.5866,8700.0
2007-07-13 10:10:00,39.48,39.49,39.3,39.32,5000.0,38.5866,38.5964,38.4107,38.4302,5000.0
2007-07-13 10:20:00,39.32,39.37,39.29,39.37,8200.0,38.4302,38.4791,38.4009,38.4791,8200.0
2007-07-13 10:30:00,39.38,39.45,39.33,39.45,5900.0,38.4889,38.5573,38.44,38.5573,5900.0
2007-07-13 10:40:00,39.45,39.46,39.42,39.42,5000.0,38.5573,38.5671,38.528,38.528,5000.0
2007-07-13 10:50:00,39.41,39.43,39.39,39.4,2100.0,38.5182,38.5377,38.4987,38.5084,2100.0
2007-07-13 11:00:00,39.4,39.4,39.36,39.38,4300.0,38.5084,38.5084,38.4693,38.4889,4300.0
2007-07-13 11:10:00,39.38,39.38,39.33,39.37,13700.0,38.4889,38.4889,38.44,38.4791,13700.0
2007-07-13 11:20:00,39.37,39.38,39.34,39.34,6600.0,38.4791,38.4889,38.4498,38.4498,6600.0
2007-07-13 11:30:00,39.33,39.33,39.27,39.27,7400.0,38.44,38.44,38.3814,38.3814,7400.0
2007-07-13 11:40:00,39.28,39.31,39.27,39.3,2900.0,38.3911,38.4205,38.3814,38.4107,2900.0
2007-07-13 11:50:00,39.29,39.32,39.29,39.3,7300.0,38.4009,38.4302,38.4009,38.4107,7300.0
2007-07-13 12:00:00,39.3,39.3,39.27,39.27,2200.0,38.4107,38.4107,38.3814,38.3814,2200.0
2007-07-13 12:10:00,39.28,39.3,39.28,39.28,8000.0,38.3911,38.4107,38.3911,38.3911,8000.0
2007-07-13 12:20:00,39.28,39.29,39.21,39.21,3800.0,38.3911,38.4009,38.3227,38.3227,3800.0
2007-07-13 12:30:00,39.21,39.22,39.19,39.21,6100.0,38.3227,38.3325,38.3032,38.3227,6100.0
2007-07-13 12:40:00,39.2,39.22,39.19,39.19,6200.0,38.313,38.3325,38.3032,38.3032,6200.0
2007-07-13 12:50:00,39.2,39.2,39.17,39.18,7400.0,38.313,38.313,38.2836,38.2934,7400.0
2007-07-13 13:00:00,39.18,39.2,39.15,39.18,7500.0,38.2934,38.313,38.2641,38.2934,7500.0
2007-07-13 13:10:00,39.19,39.19,39.17,39.18,3500.0,38.3032,38.3032,38.2836,38.2934,3500.0
2007-07-13 13:20:00,39.19,39.19,39.17,39.17,4000.0,38.3032,38.3032,38.2836,38.2836,4000.0
2007-07-13 13:30:00,39.17,39.17,39.13,39.16,6700.0,38.2836,38.2836,38.2445,38.2739,6700.0
2007-07-13 13:40:00,39.16,39.18,39.16,39.18,4000.0,38.2739,38.2934,38.2739,38.2934,4000.0
2007-07-13 13:50:00,39.18,39.18,39.17,39.18,2000.0,38.2934,38.2934,38.2836,38.2934,2000.0
2007-07-13 14:00:00,39.18,39.19,39.17,39.19,4900.0,38.2934,38.3032,38.2836,38.3032,4900.0
2007-07-13 14:10:00,39.19,39.19,39.17,39.19,12700.0,38.3032,38.3032,38.2836,38.3032,12700.0
2007-07-13 14:20:00,39.19,39.22,39.19,39.22,4500.0,38.3032,38.3325,38.3032,38.3325,4500.0
2007-07-13 14:30:00,39.22,39.32,39.22,39.3,9100.0,38.3325,38.4302,38.3325,38.4107,9100.0
2007-07-13 14:40:00,39.31,39.32,39.31,39.32,4300.0,38.4205,38.4302,38.4205,38.4302,4300.0
2007-07-13 14:50:00,39.31,39.37,39.31,39.37,3500.0,38.4205,38.4791,38.4205,38.4791,3500.0
2007-07-13 15:00:00,39.36,39.36,39.27,39.34,14600.0,38.4693,38.4693,38.3814,38.4498,14600.0
2007-07-13 15:10:00,39.34,39.37,39.31,39.32,9000.0,38.4498,38.4791,38.4205,38.4302,9000.0
2007-07-13 15:20:00,39.31,39.35,39.31,39.31,6200.0,38.4205,38.4596,38.4205,38.4205,6200.0
2007-07-13 15:30:00,39.31,39.34,39.28,39.29,7400.0,38.4205,38.4498,38.3911,38.4009,7400.0
2007-07-13 15:40:00,39.29,39.31,39.28,39.3,9400.0,38.4009,38.4205,38.3911,38.4107,9400.0
2007-07-13 15:50:00,39.31,39.49,39.3,39.47,38300.0,38.4205,38.5964,38.4107,38.5768,38300.0
2007-07-16 09:30:00,39.4,39.5,39.32,39.5,14500.0,38.5084,38.6062,38.4302,38.6062,14500.0
2007-07-16 09:40:00,39.42,39.46,39.35,39.35,5000.0,38.528,38.5671,38.4596,38.4596,5000.0
2007-07-16 09:50:00,39.36,39.37,39.24,39.25,4500.0,38.4693,38.4791,38.352,38.3618,4500.0
2007-07-16 10:00:00,39.25,39.28,39.2,39.25,7400.0,38.3618,38.3911,38.313,38.3618,7400.0
2007-07-16 10:10:00,39.25,39.32,39.24,39.26,111900.0,38.3618,38.4302,38.352,38.3716,111900.0
2007-07-16 10:20:00,39.27,39.32,39.25,39.28,16600.0,38.3814,38.4302,38.3618,38.3911,16600.0
2007-07-16 10:30:00,39.26,39.28,39.25,39.26,6600.0,38.3716,38.3911,38.3618,38.3716,6600.0
2007-07-16 10:40:00,39.25,39.26,39.24,39.26,6000.0,38.3618,38.3716,38.352,38.3716,6000.0
2007-07-16 10:50:00,39.25,39.26,39.22,39.23,7100.0,38.3618,38.3716,38.3325,38.3423,7100.0
2007-07-16 11:00:00,39.23,39.24,39.21,39.21,8600.0,38.3423,38.352,38.3227,38.3227,8600.0
2007-07-16 11:10:00,39.22,39.25,39.21,39.25,12600.0,38.3325,38.3618,38.3227,38.3618,12600.0
2007-07-16 11:20:00,39.24,39.25,39.21,39.24,6600.0,38.352,38.3618,38.3227,38.352,6600.0
2007-07-16 11:30:00,39.22,39.24,39.2,39.21,3700.0,38.3325,38.352,38.313,38.3227,3700.0
2007-07-16 11:40:00,39.2,39.21,39.2,39.2,2300.0,38.313,38.3227,38.313,38.313,2300.0
2007-07-16 11:50:00,39.2,39.2,39.16,39.16,6900.0,38.313,38.313,38.2739,38.2739,6900.0
2007-07-16 12:00:00,39.17,39.17,39.15,39.15,4400.0,38.2836,38.2836,38.2641,38.2641,4400.0
2007-07-16 12:10:00,39.15,39.19,39.15,39.18,17700.0,38.2641,38.3032,38.2641,38.2934,17700.0
2007-07-16 12:20:00,39.18,39.19,39.18,39.18,23800.0,38.2934,38.3032,38.2934,38.2934,23800.0
2007-07-16 12:30:00,39.18,39.19,39.18,39.18,4700.0,38.2934,38.3032,38.2934,38.2934,4700.0
2007-07-16 12:40:00,39.18,39.18,39.17,39.17,5100.0,38.2934,38.2934,38.2836,38.2836,5100.0
2007-07-16 12:50:00,39.18,39.21,39.17,39.2,9100.0,38.2934,38.3227,38.2836,38.313,9100.0
2007-07-16 13:00:00,39.2,39.26,39.2,39.23,10300.0,38.313,38.3716,38.313,38.3423,10300.0
2007-07-16 13:10:00,39.22,39.23,39.17,39.17,2500.0,38.3325,38.3423,38.2836,38.2836,2500.0
2007-07-16 13:20:00,39.18,39.22,39.17,39.19,5200.0,38.2934,38.3325,38.2836,38.3032,5200.0
2007-07-16 13:30:00,39.2,39.21,39.15,39.18,7700.0,38.313,38.3227,38.2641,38.2934,7700.0
2007-07-16 13:40:00,39.18,39.2,39.16,39.19,9900.0,38.2934,38.313,38.2739,38.3032,9900.0
2007-07-16 13:50:00,39.17,39.19,39.15,39.15,7600.0,38.2836,38.3032,38.2641,38.2641,7600.0
2007-07-16 14:00:00,39.15,39.16,39.12,39.15,8100.0,38.2641,38.2739,38.2348,38.2641,8100.0
2007-07-16 14:10:00,39.14,39.16,39.12,39.12,6700.0,38.2543,38.2739,38.2348,38.2348,6700.0
2007-07-16 14:20:00,39.12,39.17,39.11,39.16,5200.0,38.2348,38.2836,38.225,38.2739,5200.0
2007-07-16 14:30:00,39.17,39.28,39.15,39.27,18500.0,38.2836,38.3911,38.2641,38.3814,18500.0
2007-07-16 14:40:00,39.27,39.27,39.22,39.26,7400.0,38.3814,38.3814,38.3325,38.3716,7400.0
2007-07-16 14:50:00,39.26,39.28,39.24,39.28,7400.0,38.3716,38.3911,38.352,38.3911,7400.0
2007-07-16 15:00:00,39.27,39.27,39.25,39.27,5900.0,38.3814,38.3814,38.3618,38.3814,5900.0
2007-07-16 15:10:00,39.27,39.28,39.26,39.27,7800.0,38.3814,38.3911,38.3716,38.3814,7800.0
2007-07-16 15:20:00,39.27,39.31,39.26,39.3,33300.0,38.3814,38.4205,38.3716,38.4107,33300.0
2007-07-16 15:30:00,39.3,39.3,39.22,39.22,6200.0,38.4107,38.4107,38.3325,38.3325,6200.0
2007-07-16 15:40:00,39.21,39.21,39.15,39.15,4200.0,38.3227,38.3227,38.2641,38.2641,4200.0
2007-07-16 15:50:00,39.16,39.31,39.14,39.23,20300.0,38.2739,38.4205,38.2543,38.3423,20300.0
2007-07-17 09:30:00,39.4,39.41,39.36,39.39,10000.0,38.5084,38.5182,38.4693,38.4987,10000.0
2007-07-17 09:40:00,39.39,39.45,39.36,39.37,7100.0,38.4987,38.5573,38.4693,38.4791,7100.0
2007-07-17 09:50:00,39.38,39.38,39.36,39.36,1900.0,38.4889,38.4889,38.4693,38.4693,1900.0
2007-07-17 10:00:00,39.37,39.38,39.25,39.27,5800.0,38.4791,38.4889,38.3618,38.3814,5800.0
2007-07-17 10:10:00,39.26,39.29,39.25,39.29,19300.0,38.3716,38.4009,38.3618,38.4009,19300.0
2007-07-17 10:20:00,39.3,39.33,39.28,39.31,6900.0,38.4107,38.44,38.3911,38.4205,6900.0
2007-07-17 10:30:00,39.31,39.33,39.3,39.31,4700.0,38.4205,38.44,38.4107,38.4205,4700.0
2007-07-17 10:40:00,39.31,39.36,39.31,39.36,5000.0,38.4205,38.4693,38.4205,38.4693,5000.0
2007-07-17 10:50:00,39.36,39.37,39.34,39.36,1500.0,38.4693,38.4791,38.4498,38.4693,1500.0
2007-07-17 11:00:00,39.36,39.45,39.34,39.45,4600.0,38.4693,38.5573,38.4498,38.5573,4600.0
2007-07-17 11:10:00,39.46,39.52,39.46,39.52,6300.0,38.5671,38.6257,38.5671,38.6257,6300.0
2007-07-17 11:20:00,39.52,39.63,39.5,39.63,16000.0,38.6257,38.7332,38.6062,38.7332,16000.0
2007-07-17 11:30:00,39.61,39.62,39.55,39.55,5900.0,38.7137,38.7234,38.655,38.655,5900.0
2007-07-17 11:40:00,39.55,39.55,39.5,39.5,10500.0,38.655,38.655,38.6062,38.6062,10500.0
2007-07-17 11:50:00,39.52,39.54,39.5,39.51,5900.0,38.6257,38.6453,38.6062,38.6159,5900.0
2007-07-17 12:00:00,39.53,39.53,39.5,39.52,2700.0,38.6355,38.6355,38.6062,38.6257,2700.0
2007-07-17 12:10:00,39.53,39.55,39.5,39.54,5600.0,38.6355,38.655,38.6062,38.6453,5600.0
2007-07-17 12:20:00,39.53,39.54,39.52,39.52,2400.0,38.6355,38.6453,38.6257,38.6257,2400.0
2007-07-17 12:30:00,39.51,39.52,39.5,39.5,6200.0,38.6159,38.6257,38.6062,38.6062,6200.0
2007-07-17 12:40:00,39.5,39.53,39.5,39.52,3000.0,38.6062,38.6355,38.6062,38.6257,3000.0
2007-07-17 12:50:00,39.5,39.52,39.5,39.51,2000.0,38.6062,38.6257,38.6062,38.6159,2000.0
2007-07-17 13:00:00,39.5,39.52,39.5,39.5,7100.0,38.6062,38.6257,38.6062,38.6062,7100.0
2007-07-17 13:10:00,39.49,39.51,39.49,39.51,2900.0,38.5964,38.6159,38.5964,38.6159,2900.0
2007-07-17 13:20:00,39.51,39.51,39.49,39.5,2000.0,38.6159,38.6159,38.5964,38.6062,2000.0
2007-07-17 13:30:00,39.49,39.51,39.47,39.51,4800.0,38.5964,38.6159,38.5768,38.6159,4800.0
2007-07-17 13:40:00,39.51,39.51,39.47,39.47,6000.0,38.6159,38.6159,38.5768,38.5768,6000.0
2007-07-17 13:50:00,39.48,39.48,39.39,39.41,30700.0,38.5866,38.5866,38.4987,38.5182,30700.0
2007-07-17 14:00:00,39.41,39.44,39.4,39.43,306700.0,38.5182,38.5475,38.5084,38.5377,306700.0
2007-07-17 14:10:00,39.43,39.43,39.27,39.28,25300.0,38.5377,38.5377,38.3814,38.3911,25300.0
2007-07-17 14:20:00,39.29,39.3,39.21,39.24,14400.0,38.4009,38.4107,38.3227,38.352,14400.0
2007-07-17 14:30:00,39.23,39.31,39.23,39.31,10600.0,38.3423,38.4205,38.3423,38.4205,10600.0
2007-07-17 14:40:00,39.3,39.33,39.3,39.31,3000.0,38.4107,38.44,38.4107,38.4205,3000.0
2007-07-17 14:50:00,39.31,39.39,39.3,39.39,6000.0,38.4205,38.4987,38.4107,38.4987,6000.0
2007-07-17 15:00:00,39.39,39.39,39.34,39.34,7300.0,38.4987,38.4987,38.4498,38.4498,7300.0
2007-07-17 15:10:00,39.35,39.35,39.33,39.33,2000.0,38.4596,38.4596,38.44,38.44,2000.0
2007-07-17 15:20:00,39.34,39.35,39.31,39.34,14600.0,38.4498,38.4596,38.4205,38.4498,14600.0
2007-07-17 15:30:00,39.34,39.41,39.34,39.41,785700.0,38.4498,38.5182,38.4498,38.5182,785700.0
2007-07-17 15:40:00,39.41,39.42,39.35,39.37,23300.0,38.5182,38.528,38.4596,38.4791,23300.0
2007-07-17 15:50:00,39.37,39.38,39.32,39.37,26800.0,38.4791,38.4889,38.4302,38.4791,26800.0
2007-07-18 09:30:00,39.25,39.25,39.07,39.07,5700.0,38.3618,38.3618,38.1859,38.1859,5700.0
2007-07-18 09:40:00,39.12,39.23,39.12,39.2,10300.0,38.2348,38.3423,38.2348,38.313,10300.0
2007-07-18 09:50:00,39.21,39.21,39.11,39.11,4100.0,38.3227,38.3227,38.225,38.225,4100.0
2007-07-18 10:00:00,39.12,39.14,39.07,39.1,15100.0,38.2348,38.2543,38.1859,38.2152,15100.0
2007-07-18 10:10:00,39.08,39.09,39.03,39.04,9000.0,38.1957,38.2054,38.1468,38.1566,9000.0
2007-07-18 10:20:00,39.06,39.12,39.04,39.11,5800.0,38.1761,38.2348,38.1566,38.225,5800.0
2007-07-18 10:30:00,39.09,39.17,39.08,39.17,6400.0,38.2054,38.2836,38.1957,38.2836,6400.0
2007-07-18 10:40:00,39.14,39.17,39.11,39.13,8300.0,38.2543,38.2836,38.225,38.2445,8300.0
2007-07-18 10:50:00,39.13,39.16,39.12,39.15,3400.0,38.2445,38.2739,38.2348,38.2641,3400.0
2007-07-18 11:00:00,39.13,39.17,39.1,39.14,5500.0,38.2445,38.2836,38.2152,38.2543,5500.0
2007-07-18 11:10:00,39.14,39.15,39.11,39.11,1500.0,38.2543,38.2641,38.225,38.225,1500.0
2007-07-18 11:20:00,39.11,39.14,39.11,39.11,1800.0,38.225,38.2543,38.225,38.225,1800.0
2007-07-18 11:30:00,39.1,39.13,39.02,39.03,8600.0,38.2152,38.2445,38.137,38.1468,8600.0
2007-07-18 11:40:00,39.06,39.12,39.06,39.11,5900.0,38.1761,38.2348,38.1761,38.225,5900.0
2007-07-18 11:50:00,39.11,39.11,39.07,39.07,3400.0,38.225,38.225,38.1859,38.1859,3400.0
2007-07-18 12:00:00,39.08,39.08,39.02,39.04,4000.0,38.1957,38.1957,38.137,38.1566,4000.0
2007-07-18 12:10:00,39.04,39.07,39.0,39.01,3900.0,38.1566,38.1859,38.1175,38.1273,3900.0
2007-07-18 12:20:00,39.0,39.04,39.0,39.04,11000.0,38.1175,38.1566,38.1175,38.1566,11000.0
2007-07-18 12:30:00,39.04,39.08,39.03,39.07,3300.0,38.1566,38.1957,38.1468,38.1859,3300.0
2007-07-18 12:40:00,39.08,39.08,39.04,39.08,7300.0,38.1957,38.1957,38.1566,38.1957,7300.0
2007-07-18 12:50:00,39.08,39.09,39.07,39.08,3900.0,38.1957,38.2054,38.1859,38.1957,3900.0
2007-07-18 13:00:00,39.08,39.09,39.03,39.03,5600.0,38.1957,38.2054,38.1468,38.1468,5600.0
2007-07-18 13:10:00,39.04,39.06,39.03,39.04,2800.0,38.1566,38.1761,38.1468,38.1566,2800.0
2007-07-18 13:20:00,39.03,39.07,39.01,39.03,10800.0,38.1468,38.1859,38.1273,38.1468,10800.0
2007-07-18 13:30:00,39.04,39.06,39.0,39.04,10900.0,38.1566,38.1761,38.1175,38.1566,10900.0
2007-07-18 13:40:00,39.06,39.1,39.04,39.09,3700.0,38.1761,38.2152,38.1566,38.2054,3700.0
2007-07-18 13:50:00,39.09,39.09,39.01,39.01,5300.0,38.2054,38.2054,38.1273,38.1273,5300.0
2007-07-18 14:00:00,39.04,39.09,39.03,39.04,2400.0,38.1566,38.2054,38.1468,38.1566,2400.0
2007-07-18 14:10:00,39.03,39.07,38.97,39.01,11800.0,38.1468,38.1859,38.0882,38.1273,11800.0
2007-07-18 14:20:00,39.01,39.02,38.92,38.94,9500.0,38.1273,38.137,38.0393,38.0588,9500.0
2007-07-18 14:30:00,38.95,39.13,38.95,39.08,23600.0,38.0686,38.2445,38.0686,38.1957,23600.0
2007-07-18 14:40:00,39.06,39.09,38.98,39.02,5800.0,38.1761,38.2054,38.0979,38.137,5800.0
2007-07-18 14:50:00,39.02,39.13,39.01,39.1,6700.0,38.137,38.2445,38.1273,38.2152,6700.0
2007-07-18 15:00:00,39.08,39.08,39.03,39.05,6000.0,38.1957,38.1957,38.1468,38.1663,6000.0
2007-07-18 15:10:00,39.05,39.08,39.05,39.08,10000.0,38.1663,38.1957,38.1663,38.1957,10000.0
2007-07-18 15:20:00,39.08,39.28,39.05,39.18,95400.0,38.1957,38.3911,38.1663,38.2934,95400.0
2007-07-18 15:30:00,39.17,39.32,39.15,39.31,30800.0,38.2836,38.4302,38.2641,38.4205,30800.0
2007-07-18 15:40:00,39.29,39.42,39.28,39.39,36700.0,38.4009,38.528,38.3911,38.4987,36700.0
2007-07-18 15:50:00,39.4,39.5,39.39,39.46,35900.0,38.5084,38.6062,38.4987,38.5671,35900.0
2007-07-19 09:30:00,39.43,39.5,39.4,39.46,13600.0,38.5377,38.6062,38.5084,38.5671,13600.0
2007-07-19 09:40:00,39.47,39.48,39.42,39.48,5400.0,38.5768,38.5866,38.528,38.5866,5400.0
2007-07-19 09:50:00,39.45,39.55,39.45,39.55,2100.0,38.5573,38.655,38.5573,38.655,2100.0
2007-07-19 10:00:00,39.54,39.65,39.54,39.65,3800.0,38.6453,38.7528,38.6453,38.7528,3800.0
2007-07-19 10:10:00,39.64,39.67,39.62,39.64,2700.0,38.743,38.7723,38.7234,38.743,2700.0
2007-07-19 10:20:00,39.64,39.73,39.6,39.73,9800.0,38.743,38.831,38.7039,38.831,9800.0
2007-07-19 10:30:00,39.73,39.77,39.72,39.75,6800.0,38.831,38.8701,38.8212,38.8505,6800.0
2007-07-19 10:40:00,39.73,39.75,39.68,39.69,4800.0,38.831,38.8505,38.7821,38.7919,4800.0
2007-07-19 10:50:00,39.69,39.73,39.67,39.73,8600.0,38.7919,38.831,38.7723,38.831,8600.0
2007-07-19 11:00:00,39.72,39.75,39.7,39.75,6300.0,38.8212,38.8505,38.8016,38.8505,6300.0
2007-07-19 11:10:00,39.74,39.78,39.73,39.75,5000.0,38.8407,38.8798,38.831,38.8505,5000.0
2007-07-19 11:20:00,39.76,39.78,39.72,39.76,5500.0,38.8603,38.8798,38.8212,38.8603,5500.0
2007-07-19 11:30:00,39.77,39.77,39.74,39.76,2900.0,38.8701,38.8701,38.8407,38.8603,2900.0
2007-07-19 11:40:00,39.74,39.74,39.7,39.7,1800.0,38.8407,38.8407,38.8016,38.8016,1800.0
2007-07-19 11:50:00,39.68,39.68,39.65,39.66,6200.0,38.7821,38.7821,38.7528,38.7625,6200.0
2007-07-19 12:00:00,39.67,39.67,39.65,39.67,6200.0,38.7723,38.7723,38.7528,38.7723,6200.0
2007-07-19 12:10:00,39.66,39.68,39.66,39.68,2800.0,38.7625,38.7821,38.7625,38.7821,2800.0
2007-07-19 12:20:00,39.67,39.71,39.67,39.7,2400.0,38.7723,38.8114,38.7723,38.8016,2400.0
2007-07-19 12:30:00,39.7,39.7,39.65,39.68,5600.0,38.8016,38.8016,38.7528,38.7821,5600.0
2007-07-19 12:40:00,39.68,39.73,39.65,39.73,6800.0,38.7821,38.831,38.7528,38.831,6800.0
2007-07-19 12:50:00,39.72,39.73,39.71,39.71,2800.0,38.8212,38.831,38.8114,38.8114,2800.0
2007-07-19 13:00:00,39.71,39.76,39.67,39.73,11300.0,38.8114,38.8603,38.7723,38.831,11300.0
2007-07-19 13:10:00,39.74,39.83,39.74,39.77,6500.0,38.8407,38.9287,38.8407,38.8701,6500.0
2007-07-19 13:20:00,39.77,39.78,39.74,39.75,3000.0,38.8701,38.8798,38.8407,38.8505,3000.0
2007-07-19 13:30:00,39.74,39.74,39.69,39.71,5300.0,38.8407,38.8407,38.7919,38.8114,5300.0
2007-07-19 13:40:00,39.71,39.71,39.69,39.71,2000.0,38.8114,38.8114,38.7919,38.8114,2000.0
2007-07-19 13:50:00,39.71,39.74,39.71,39.71,3600.0,38.8114,38.8407,38.8114,38.8114,3600.0
2007-07-19 14:00:00,39.73,39.73,39.62,39.67,7100.0,38.831,38.831,38.7234,38.7723,7100.0
2007-07-19 14:10:00,39.65,39.66,39.58,39.63,5700.0,38.7528,38.7625,38.6844,38.7332,5700.0
2007-07-19 14:20:00,39.62,39.63,39.6,39.62,2100.0,38.7234,38.7332,38.7039,38.7234,2100.0
2007-07-19 14:30:00,39.62,39.62,39.59,39.59,3300.0,38.7234,38.7234,38.6941,38.6941,3300.0
2007-07-19 14:40:00,39.59,39.59,39.51,39.55,11700.0,38.6941,38.6941,38.6159,38.655,11700.0
2007-07-19 14:50:00,39.56,39.61,39.56,39.6,6100.0,38.6648,38.7137,38.6648,38.7039,6100.0
2007-07-19 15:00:00,39.61,39.71,39.58,39.71,14200.0,38.7137,38.8114,38.6844,38.8114,14200.0
2007-07-19 15:10:00,39.72,39.72,39.68,39.7,5500.0,38.8212,38.8212,38.7821,38.8016,5500.0
2007-07-19 15:20:00,39.7,39.73,39.68,39.72,7600.0,38.8016,38.831,38.7821,38.8212,7600.0
2007-07-19 15:30:00,39.72,39.79,39.71,39.78,12200.0,38.8212,38.8896,38.8114,38.8798,12200.0
2007-07-19 15:40:00,39.78,39.83,39.75,39.77,13800.0,38.8798,38.9287,38.8505,38.8701,13800.0
2007-07-19 15:50:00,39.77,39.83,39.72,39.81,18900.0,38.8701,38.9287,38.8212,38.9092,18900.0
2007-07-20 09:30:00,39.69,39.69,39.64,39.64,3300.0,38.7919,38.7919,38.743,38.743,3300.0
2007-07-20 09:40:00,39.6,39.72,39.6,39.61,7000.0,38.7039,38.8212,38.7039,38.7137,7000.0
2007-07-20 09:50:00,39.64,39.68,39.43,39.52,14300.0,38.743,38.7821,38.5377,38.6257,14300.0
2007-07-20 10:00:00,39.49,39.53,39.34,39.38,5100.0,38.5964,38.6355,38.4498,38.4889,5100.0
2007-07-20 10:10:00,39.38,39.44,39.37,39.43,3400.0,38.4889,38.5475,38.4791,38.5377,3400.0
2007-07-20 10:20:00,39.42,39.46,39.38,39.46,10800.0,38.528,38.5671,38.4889,38.5671,10800.0
2007-07-20 10:30:00,39.48,39.58,39.46,39.53,6500.0,38.5866,38.6844,38.5671,38.6355,6500.0
2007-07-20 10:40:00,39.53,39.54,39.44,39.47,10200.0,38.6355,38.6453,38.5475,38.5768,10200.0
2007-07-20 10:50:00,39.48,39.56,39.44,39.52,16000.0,38.5866,38.6648,38.5475,38.6257,16000.0
2007-07-20 11:00:00,39.52,39.56,39.34,39.43,36900.0,38.6257,38.6648,38.4498,38.5377,36900.0
2007-07-20 11:10:00,39.43,39.43,39.28,39.28,5800.0,38.5377,38.5377,38.3911,38.3911,5800.0
2007-07-20 11:20:00,39.3,39.32,39.25,39.25,4400.0,38.4107,38.4302,38.3618,38.3618,4400.0
2007-07-20 11:30:00,39.25,39.29,39.12,39.16,12900.0,38.3618,38.4009,38.2348,38.2739,12900.0
2007-07-20 11:40:00,39.17,39.27,39.15,39.17,22700.0,38.2836,38.3814,38.2641,38.2836,22700.0
2007-07-20 11:50:00,39.18,39.26,39.07,39.23,29800.0,38.2934,38.3716,38.1859,38.3423,29800.0
2007-07-20 12:00:00,39.22,39.3,39.17,39.28,11900.0,38.3325,38.4107,38.2836,38.3911,11900.0
2007-07-20 12:10:00,39.26,39.28,39.14,39.14,1800.0,38.3716,38.3911,38.2543,38.2543,1800.0
2007-07-20 12:20:00,39.12,39.28,39.12,39.28,6700.0,38.2348,38.3911,38.2348,38.3911,6700.0
2007-07-20 12:30:00,39.28,39.28,39.07,39.13,58100.0,38.3911,38.3911,38.1859,38.2445,58100.0
2007-07-20 12:40:00,39.13,39.19,39.05,39.1,14500.0,38.2445,38.3032,38.1663,38.2152,14500.0
2007-07-20 12:50:00,39.11,39.2,39.08,39.14,13000.0,38.225,38.313,38.1957,38.2543,13000.0
2007-07-20 13:00:00,39.16,39.18,39.09,39.15,9000.0,38.2739,38.2934,38.2054,38.2641,9000.0
2007-07-20 13:10:00,39.16,39.26,39.16,39.23,3300.0,38.2739,38.3716,38.2739,38.3423,3300.0
2007-07-20 13:20:00,39.22,39.23,39.14,39.14,5500.0,38.3325,38.3423,38.2543,38.2543,5500.0
2007-07-20 13:30:00,39.14,39.2,39.12,39.2,31800.0,38.2543,38.313,38.2348,38.313,31800.0
2007-07-20 13:40:00,39.2,39.25,39.16,39.18,9700.0,38.313,38.3618,38.2739,38.2934,9700.0
2007-07-20 13:50:00,39.19,39.22,39.0,39.05,24500.0,38.3032,38.3325,38.1175,38.1663,24500.0
2007-07-20 14:00:00,39.01,39.28,38.97,39.25,9700.0,38.1273,38.3911,38.0882,38.3618,9700.0
2007-07-20 14:10:00,39.24,39.24,39.08,39.14,6100.0,38.352,38.352,38.1957,38.2543,6100.0
2007-07-20 14:20:00,39.13,39.14,39.06,39.09,3800.0,38.2445,38.2543,38.1761,38.2054,3800.0
2007-07-20 14:30:00,39.09,39.12,39.03,39.03,12000.0,38.2054,38.2348,38.1468,38.1468,12000.0
2007-07-20 14:40:00,39.03,39.1,39.03,39.1,6500.0,38.1468,38.2152,38.1468,38.2152,6500.0
2007-07-20 14:50:00,39.09,39.14,39.07,39.14,10400.0,38.2054,38.2543,38.1859,38.2543,10400.0
2007-07-20 15:00:00,39.11,39.15,39.05,39.07,10600.0,38.225,38.2641,38.1663,38.1859,10600.0
2007-07-20 15:10:00,39.06,39.07,39.04,39.06,12300.0,38.1761,38.1859,38.1566,38.1761,12300.0
2007-07-20 15:20:00,39.07,39.11,39.04,39.07,18400.0,38.1859,38.225,38.1566,38.1859,18400.0
2007-07-20 15:30:00,39.06,39.06,38.96,38.97,23200.0,38.1761,38.1761,38.0784,38.0882,23200.0
2007-07-20 15:40:00,38.98,39.02,38.93,38.98,22700.0,38.0979,38.137,38.0491,38.0979,22700.0
2007-07-20 15:50:00,38.97,39.01,38.88,38.93,37000.0,38.0882,38.1273,38.0002,38.0491,37000.0
2007-07-23 09:30:00,39.0,39.1,39.0,39.1,4700.0,38.1175,38.2152,38.1175,38.2152,4700.0
2007-07-23 09:40:00,39.08,39.4,39.06,39.4,3500.0,38.1957,38.5084,38.1761,38.5084,3500.0
2007-07-23 09:50:00,39.39,39.39,39.23,39.27,6200.0,38.4987,38.4987,38.3423,38.3814,6200.0
2007-07-23 10:00:00,39.28,39.36,39.23,39.28,17400.0,38.3911,38.4693,38.3423,38.3911,17400.0
2007-07-23 10:10:00,39.29,39.3,39.19,39.2,9400.0,38.4009,38.4107,38.3032,38.313,9400.0
2007-07-23 10:20:00,39.21,39.21,39.12,39.18,17800.0,38.3227,38.3227,38.2348,38.2934,17800.0
2007-07-23 10:30:00,39.23,39.25,39.15,39.16,15500.0,38.3423,38.3618,38.2641,38.2739,15500.0
2007-07-23 10:40:00,39.17,39.17,39.15,39.15,5000.0,38.2836,38.2836,38.2641,38.2641,5000.0
2007-07-23 10:50:00,39.16,39.25,39.15,39.21,9100.0,38.2739,38.3618,38.2641,38.3227,9100.0
2007-07-23 11:00:00,39.23,39.24,39.09,39.09,10900.0,38.3423,38.352,38.2054,38.2054,10900.0
2007-07-23 11:10:00,39.08,39.1,39.05,39.09,9400.0,38.1957,38.2152,38.1663,38.2054,9400.0
2007-07-23 11:20:00,39.09,39.11,39.01,39.01,9800.0,38.2054,38.225,38.1273,38.1273,9800.0
2007-07-23 11:30:00,39.01,39.05,39.0,39.02,7300.0,38.1273,38.1663,38.1175,38.137,7300.0
2007-07-23 11:40:00,39.02,39.03,38.96,38.98,7100.0,38.137,38.1468,38.0784,38.0979,7100.0
2007-07-23 11:50:00,38.99,39.07,38.98,39.05,7700.0,38.1077,38.1859,38.0979,38.1663,7700.0
2007-07-23 12:00:00,39.05,39.13,39.0,39.1,16400.0,38.1663,38.2445,38.1175,38.2152,16400.0
2007-07-23 12:10:00,39.12,39.13,39.08,39.12,14900.0,38.2348,38.2445,38.1957,38.2348,14900.0
2007-07-23 12:20:00,39.12,39.12,39.04,39.06,4200.0,38.2348,38.2348,38.1566,38.1761,4200.0
2007-07-23 12:30:00,39.06,39.06,39.0,39.05,13500.0,38.1761,38.1761,38.1175,38.1663,13500.0
2007-07-23 12:40:00,39.06,39.13,39.02,39.06,13900.0,38.1761,38.2445,38.137,38.1761,13900.0
2007-07-23 12:50:00,39.06,39.08,38.99,39.0,5200.0,38.1761,38.1957,38.1077,38.1175,5200.0
2007-07-23 13:00:00,39.0,39.05,38.98,38.98,7400.0,38.1175,38.1663,38.0979,38.0979,7400.0
2007-07-23 13:10:00,38.98,39.03,38.96,38.99,12400.0,38.0979,38.1468,38.0784,38.1077,12400.0
2007-07-23 13:20:00,38.99,39.0,38.94,38.98,7800.0,38.1077,38.1175,38.0588,38.0979,7800.0
2007-07-23 13:30:00,38.99,39.0,38.97,39.0,2100.0,38.1077,38.1175,38.0882,38.1175,2100.0
2007-07-23 13:40:00,38.99,39.0,38.97,38.98,5300.0,38.1077,38.1175,38.0882,38.0979,5300.0
2007-07-23 13:50:00,38.98,38.98,38.96,38.97,2500.0,38.0979,38.0979,38.0784,38.0882,2500.0
2007-07-23 14:00:00,38.97,38.97,38.82,38.84,10800.0,38.0882,38.0882,37.9416,37.9611,10800.0
2007-07-23 14:10:00,38.85,38.85,38.77,38.81,13000.0,37.9709,37.9709,37.8927,37.9318,13000.0
2007-07-23 14:20:00,38.81,38.84,38.79,38.84,12700.0,37.9318,37.9611,37.9122,37.9611,12700.0
2007-07-23 14:30:00,38.84,38.85,38.73,38.75,11600.0,37.9611,37.9709,37.8536,37.8731,11600.0
2007-07-23 14:40:00,38.75,38.78,38.73,38.74,11000.0,37.8731,37.9025,37.8536,37.8634,11000.0
2007-07-23 14:50:00,38.75,38.76,38.7,38.72,11700.0,37.8731,37.8829,37.8243,37.8438,11700.0
2007-07-23 15:00:00,38.72,38.73,38.69,38.72,14400.0,37.8438,37.8536,37.8145,37.8438,14400.0
2007-07-23 15:10:00,38.72,38.74,38.68,38.7,17300.0,37.8438,37.8634,37.8047,37.8243,17300.0
2007-07-23 15:20:00,38.71,38.71,38.65,38.65,7500.0,37.834,37.834,37.7754,37.7754,7500.0
2007-07-23 15:30:00,38.64,38.65,38.6,38.63,16200.0,37.7656,37.7754,37.7265,37.7559,16200.0
2007-07-23 15:40:00,38.63,38.69,38.63,38.64,11200.0,37.7559,37.8145,37.7559,37.7656,11200.0
2007-07-23 15:50:00,38.66,38.76,38.65,38.74,17600.0,37.7852,37.8829,37.7754,37.8634,17600.0
2007-07-24 09:30:00,38.47,38.47,38.31,38.31,12400.0,37.5995,37.5995,37.4431,37.4431,12400.0
2007-07-24 09:40:00,38.31,38.54,38.24,38.34,16300.0,37.4431,37.6679,37.3747,37.4724,16300.0
2007-07-24 09:50:00,38.36,38.41,38.23,38.25,13100.0,37.492,37.5408,37.3649,37.3845,13100.0
2007-07-24 10:00:00,38.25,38.28,38.06,38.07,13500.0,37.3845,37.4138,37.1988,37.2085,13500.0
2007-07-24 10:10:00,38.07,38.09,38.01,38.03,30500.0,37.2085,37.2281,37.1499,37.1694,30500.0
2007-07-24 10:20:00,38.03,38.05,37.96,38.0,23700.0,37.1694,37.189,37.101,37.1401,23700.0
2007-07-24 10:30:00,38.02,38.02,37.99,38.02,12100.0,37.1597,37.1597,37.1303,37.1597,12100.0
2007-07-24 10:40:00,38.02,38.1,38.02,38.1,25200.0,37.1597,37.2378,37.1597,37.2378,25200.0
2007-07-24 10:50:00,38.1,38.21,38.1,38.19,4800.0,37.2378,37.3454,37.2378,37.3258,4800.0
2007-07-24 11:00:00,38.16,38.18,38.15,38.15,6700.0,37.2965,37.316,37.2867,37.2867,6700.0
2007-07-24 11:10:00,38.15,38.15,38.11,38.13,17300.0,37.2867,37.2867,37.2476,37.2672,17300.0
2007-07-24 11:20:00,38.13,38.28,38.12,38.27,13400.0,37.2672,37.4138,37.2574,37.404,13400.0
2007-07-24 11:30:00,38.26,38.28,38.16,38.23,10700.0,37.3942,37.4138,37.2965,37.3649,10700.0
2007-07-24 11:40:00,38.21,38.21,38.12,38.13,4100.0,37.3454,37.3454,37.2574,37.2672,4100.0
2007-07-24 11:50:00,38.12,38.26,38.12,38.25,2800.0,37.2574,37.3942,37.2574,37.3845,2800.0
2007-07-24 12:00:00,38.31,38.39,38.23,38.23,3900.0,37.4431,37.5213,37.3649,37.3649,3900.0
2007-07-24 12:10:00,38.23,38.25,38.14,38.19,4000.0,37.3649,37.3845,37.2769,37.3258,4000.0
2007-07-24 12:20:00,38.22,38.34,38.22,38.3,3500.0,37.3551,37.4724,37.3551,37.4333,3500.0
2007-07-24 12:30:00,38.32,38.38,38.31,38.32,3000.0,37.4529,37.5115,37.4431,37.4529,3000.0
2007-07-24 12:40:00,38.3,38.3,38.2,38.2,5400.0,37.4333,37.4333,37.3356,37.3356,5400.0
2007-07-24 12:50:00,38.21,38.25,38.17,38.21,5000.0,37.3454,37.3845,37.3063,37.3454,5000.0
2007-07-24 13:00:00,38.2,38.24,38.13,38.24,5500.0,37.3356,37.3747,37.2672,37.3747,5500.0
2007-07-24 13:10:00,38.2,38.21,38.1,38.18,22500.0,37.3356,37.3454,37.2378,37.316,22500.0
2007-07-24 13:20:00,38.17,38.18,38.09,38.11,17900.0,37.3063,37.316,37.2281,37.2476,17900.0
2007-07-24 13:30:00,38.13,38.24,38.13,38.18,7600.0,37.2672,37.3747,37.2672,37.316,7600.0
2007-07-24 13:40:00,38.17,38.2,38.14,38.14,9800.0,37.3063,37.3356,37.2769,37.2769,9800.0
2007-07-24 13:50:00,38.14,38.22,38.08,38.2,9800.0,37.2769,37.3551,37.2183,37.3356,9800.0
2007-07-24 14:00:00,38.2,38.21,38.14,38.19,11300.0,37.3356,37.3454,37.2769,37.3258,11300.0
2007-07-24 14:10:00,38.19,38.21,38.16,38.17,12800.0,37.3258,37.3454,37.2965,37.3063,12800.0
2007-07-24 14:20:00,38.19,38.21,38.18,38.21,5600.0,37.3258,37.3454,37.316,37.3454,5600.0
2007-07-24 14:30:00,38.21,38.23,38.16,38.18,14800.0,37.3454,37.3649,37.2965,37.316,14800.0
2007-07-24 14:40:00,38.17,38.18,38.1,38.16,12800.0,37.3063,37.316,37.2378,37.2965,12800.0
2007-07-24 14:50:00,38.16,38.16,38.11,38.11,7900.0,37.2965,37.2965,37.2476,37.2476,7900.0
2007-07-24 15:00:00,38.1,38.1,37.94,37.95,36600.0,37.2378,37.2378,37.0815,37.0912,36600.0
2007-07-24 15:10:00,37.95,37.97,37.84,37.95,27000.0,37.0912,37.1108,36.9837,37.0912,27000.0
2007-07-24 15:20:00,37.93,37.96,37.78,37.78,24200.0,37.0717,37.101,36.9251,36.9251,24200.0
2007-07-24 15:30:00,37.77,37.83,37.71,37.73,15100.0,36.9153,36.974,36.8567,36.8762,15100.0
2007-07-24 15:40:00,37.74,37.74,37.6,37.65,29100.0,36.886,36.886,36.7492,36.798,29100.0
2007-07-24 15:50:00,37.65,37.78,37.63,37.75,35400.0,36.798,36.9251,36.7785,36.8958,35400.0
2007-07-25 09:30:00,37.94,37.94,37.55,37.79,6500.0,37.0815,37.0815,36.7003,36.9349,6500.0
2007-07-25 09:40:00,37.78,37.99,37.78,37.95,5800.0,36.9251,37.1303,36.9251,37.0912,5800.0
2007-07-25 09:50:00,37.98,38.05,37.95,37.98,5800.0,37.1206,37.189,37.0912,37.1206,5800.0
2007-07-25 10:00:00,37.97,38.02,37.8,37.9,12000.0,37.1108,37.1597,36.9446,37.0424,12000.0
2007-07-25 10:10:00,37.92,37.99,37.9,37.99,5700.0,37.0619,37.1303,37.0424,37.1303,5700.0
2007-07-25 10:20:00,37.98,37.99,37.81,37.83,6900.0,37.1206,37.1303,36.9544,36.974,6900.0
2007-07-25 10:30:00,37.83,37.85,37.81,37.82,16100.0,36.974,36.9935,36.9544,36.9642,16100.0
2007-07-25 10:40:00,37.83,37.83,37.76,37.76,16700.0,36.974,36.974,36.9055,36.9055,16700.0
2007-07-25 10:50:00,37.77,37.8,37.72,37.75,28200.0,36.9153,36.9446,36.8664,36.8958,28200.0
2007-07-25 11:00:00,37.73,37.82,37.73,37.79,29300.0,36.8762,36.9642,36.8762,36.9349,29300.0
2007-07-25 11:10:00,37.79,37.81,37.79,37.79,33900.0,36.9349,36.9544,36.9349,36.9349,33900.0
2007-07-25 11:20:00,37.79,37.81,37.74,37.78,14400.0,36.9349,36.9544,36.886,36.9251,14400.0
2007-07-25 11:30:00,37.81,37.88,37.79,37.83,10900.0,36.9544,37.0228,36.9349,36.974,10900.0
2007-07-25 11:40:00,37.85,37.93,37.82,37.87,3700.0,36.9935,37.0717,36.9642,37.0131,3700.0
2007-07-25 11:50:00,37.88,37.89,37.84,37.86,2900.0,37.0228,37.0326,36.9837,37.0033,2900.0
2007-07-25 12:00:00,37.85,37.87,37.8,37.83,5300.0,36.9935,37.0131,36.9446,36.974,5300.0
2007-07-25 12:10:00,37.84,37.89,37.82,37.89,4600.0,36.9837,37.0326,36.9642,37.0326,4600.0
2007-07-25 12:20:00,37.89,37.95,37.87,37.93,5300.0,37.0326,37.0912,37.0131,37.0717,5300.0
2007-07-25 12:30:00,37.93,37.94,37.92,37.93,1900.0,37.0717,37.0815,37.0619,37.0717,1900.0
2007-07-25 12:40:00,37.93,37.93,37.87,37.9,5500.0,37.0717,37.0717,37.0131,37.0424,5500.0
2007-07-25 12:50:00,37.89,37.91,37.82,37.88,5300.0,37.0326,37.0521,36.9642,37.0228,5300.0
2007-07-25 13:00:00,37.89,37.91,37.87,37.87,5500.0,37.0326,37.0521,37.0131,37.0131,5500.0
2007-07-25 13:10:00,37.89,37.89,37.77,37.8,18900.0,37.0326,37.0326,36.9153,36.9446,18900.0
2007-07-25 13:20:00,37.79,37.88,37.77,37.81,7800.0,36.9349,37.0228,36.9153,36.9544,7800.0
2007-07-25 13:30:00,37.81,37.85,37.74,37.84,5100.0,36.9544,36.9935,36.886,36.9837,5100.0
2007-07-25 13:40:00,37.85,37.9,37.82,37.88,8500.0,36.9935,37.0424,36.9642,37.0228,8500.0
2007-07-25 13:50:00,37.87,37.87,37.85,37.85,5500.0,37.0131,37.0131,36.9935,36.9935,5500.0
2007-07-25 14:00:00,37.86,37.89,37.79,37.86,19200.0,37.0033,37.0326,36.9349,37.0033,19200.0
2007-07-25 14:10:00,37.89,37.9,37.77,37.9,20000.0,37.0326,37.0424,36.9153,37.0424,20000.0
2007-07-25 14:20:00,37.9,37.96,37.87,37.92,9200.0,37.0424,37.101,37.0131,37.0619,9200.0
2007-07-25 14:30:00,37.93,37.98,37.89,37.95,14500.0,37.0717,37.1206,37.0326,37.0912,14500.0
2007-07-25 14:40:00,37.96,38.06,37.94,38.04,23000.0,37.101,37.1988,37.0815,37.1792,23000.0
2007-07-25 14:50:00,38.03,38.03,37.9,37.91,13200.0,37.1694,37.1694,37.0424,37.0521,13200.0
2007-07-25 15:00:00,37.9,38.14,37.9,38.11,78300.0,37.0424,37.2769,37.0424,37.2476,78300.0
2007-07-25 15:10:00,38.15,38.37,38.11,38.27,83400.0,37.2867,37.5017,37.2476,37.404,83400.0
2007-07-25 15:20:00,38.26,38.3,38.13,38.15,12500.0,37.3942,37.4333,37.2672,37.2867,12500.0
2007-07-25 15:30:00,38.13,38.29,38.1,38.19,67000.0,37.2672,37.4235,37.2378,37.3258,67000.0
2007-07-25 15:40:00,38.21,38.3,38.17,38.25,118800.0,37.3454,37.4333,37.3063,37.3845,118800.0
2007-07-25 15:50:00,38.26,38.29,38.09,38.18,134900.0,37.3942,37.4235,37.2281,37.316,134900.0
2007-07-26 09:30:00,38.05,38.5,37.68,38.21,44100.0,37.189,37.6288,36.8273,37.3454,44100.0
2007-07-26 09:40:00,38.23,38.64,38.16,38.59,92500.0,37.3649,37.7656,37.2965,37.7168,92500.0
2007-07-26 09:50:00,38.61,38.72,38.55,38.66,125600.0,37.7363,37.8438,37.6777,37.7852,125600.0
2007-07-26 10:00:00,38.63,38.67,38.46,38.46,67000.0,37.7559,37.7949,37.5897,37.5897,67000.0
2007-07-26 10:10:00,38.46,38.59,38.28,38.3,39100.0,37.5897,37.7168,37.4138,37.4333,39100.0
2007-07-26 10:20:00,38.3,38.4,38.23,38.29,35200.0,37.4333,37.5311,37.3649,37.4235,35200.0
2007-07-26 10:30:00,38.29,38.5,38.23,38.28,57100.0,37.4235,37.6288,37.3649,37.4138,57100.0
2007-07-26 10:40:00,38.27,38.28,38.13,38.23,52600.0,37.404,37.4138,37.2672,37.3649,52600.0
2007-07-26 10:50:00,38.21,38.31,38.15,38.17,114800.0,37.3454,37.4431,37.2867,37.3063,114800.0
2007-07-26 11:00:00,38.17,38.18,37.87,38.04,47600.0,37.3063,37.316,37.0131,37.1792,47600.0
2007-07-26 11:10:00,38.04,38.07,37.87,37.95,31200.0,37.1792,37.2085,37.0131,37.0912,31200.0
2007-07-26 11:20:00,37.97,37.98,37.86,37.89,16700.0,37.1108,37.1206,37.0033,37.0326,16700.0
2007-07-26 11:30:00,37.89,37.92,37.75,37.79,42000.0,37.0326,37.0619,36.8958,36.9349,42000.0
2007-07-26 11:40:00,37.78,37.8,37.66,37.7,47200.0,36.9251,36.9446,36.8078,36.8469,47200.0
2007-07-26 11:50:00,37.72,37.8,37.68,37.73,33900.0,36.8664,36.9446,36.8273,36.8762,33900.0
2007-07-26 12:00:00,37.73,37.76,37.68,37.72,30000.0,36.8762,36.9055,36.8273,36.8664,30000.0
2007-07-26 12:10:00,37.74,37.78,37.65,37.76,38900.0,36.886,36.9251,36.798,36.9055,38900.0
2007-07-26 12:20:00,37.78,37.78,37.47,37.51,31200.0,36.9251,36.9251,36.6221,36.6612,31200.0
2007-07-26 12:30:00,37.52,37.59,37.24,37.4,84800.0,36.671,36.7394,36.3973,36.5537,84800.0
2007-07-26 12:40:00,37.41,37.55,37.3,37.51,63000.0,36.5635,36.7003,36.4559,36.6612,63000.0
2007-07-26 12:50:00,37.5,37.67,37.26,37.58,22100.0,36.6514,36.8176,36.4169,36.7296,22100.0
2007-07-26 13:00:00,37.6,37.67,37.55,37.57,21400.0,36.7492,36.8176,36.7003,36.7198,21400.0
2007-07-26 13:10:00,37.6,37.78,37.56,37.6,30700.0,36.7492,36.9251,36.7101,36.7492,30700.0
2007-07-26 13:20:00,37.58,37.58,37.27,37.41,11200.0,36.7296,36.7296,36.4266,36.5635,11200.0
2007-07-26 13:30:00,37.38,37.56,37.32,37.43,13000.0,36.5341,36.7101,36.4755,36.583,13000.0
2007-07-26 13:40:00,37.43,37.68,37.35,37.53,22000.0,36.583,36.8273,36.5048,36.6807,22000.0
2007-07-26 13:50:00,37.51,37.51,37.32,37.33,25300.0,36.6612,36.6612,36.4755,36.4853,25300.0
2007-07-26 14:00:00,37.33,37.5,37.32,37.48,35200.0,36.4853,36.6514,36.4755,36.6319,35200.0
2007-07-26 14:10:00,37.47,37.48,37.33,37.35,25900.0,36.6221,36.6319,36.4853,36.5048,25900.0
2007-07-26 14:20:00,37.33,37.55,37.27,37.47,31200.0,36.4853,36.7003,36.4266,36.6221,31200.0
2007-07-26 14:30:00,37.47,37.5,37.13,37.19,61400.0,36.6221,36.6514,36.2898,36.3484,61400.0
2007-07-26 14:40:00,37.22,37.54,37.17,37.41,28300.0,36.3778,36.6905,36.3289,36.5635,28300.0
2007-07-26 14:50:00,37.41,37.78,37.4,37.52,30000.0,36.5635,36.9251,36.5537,36.671,30000.0
2007-07-26 15:00:00,37.52,37.78,37.48,37.55,28800.0,36.671,36.9251,36.6319,36.7003,28800.0
2007-07-26 15:10:00,37.57,37.79,37.44,37.78,47700.0,36.7198,36.9349,36.5928,36.9251,47700.0
2007-07-26 15:20:00,37.77,37.87,37.65,37.8,40100.0,36.9153,37.0131,36.798,36.9446,40100.0
2007-07-26 15:30:00,37.82,37.83,37.67,37.7,29200.0,36.9642,36.974,36.8176,36.8469,29200.0
2007-07-26 15:40:00,37.71,37.81,37.57,37.79,34500.0,36.8567,36.9544,36.7198,36.9349,34500.0
2007-07-26 15:50:00,37.79,37.82,37.61,37.72,39600.0,36.9349,36.9642,36.7589,36.8664,39600.0
2007-07-27 09:30:00,37.78,37.97,37.77,37.83,11000.0,36.9251,37.1108,36.9153,36.974,11000.0
2007-07-27 09:40:00,37.83,37.83,37.48,37.7,14200.0,36.974,36.974,36.6319,36.8469,14200.0
2007-07-27 09:50:00,37.7,37.85,37.7,37.82,29400.0,36.8469,36.9935,36.8469,36.9642,29400.0
2007-07-27 10:00:00,37.82,38.0,37.76,37.96,34900.0,36.9642,37.1401,36.9055,37.101,34900.0
2007-07-27 10:10:00,37.98,38.28,37.96,38.25,33700.0,37.1206,37.4138,37.101,37.3845,33700.0
2007-07-27 10:20:00,38.27,38.32,38.1,38.15,20900.0,37.404,37.4529,37.2378,37.2867,20900.0
2007-07-27 10:30:00,38.17,38.19,38.05,38.05,19600.0,37.3063,37.3258,37.189,37.189,19600.0
2007-07-27 10:40:00,38.07,38.16,38.04,38.04,22300.0,37.2085,37.2965,37.1792,37.1792,22300.0
2007-07-27 10:50:00,38.04,38.07,37.92,38.0,20300.0,37.1792,37.2085,37.0619,37.1401,20300.0
2007-07-27 11:00:00,38.02,38.04,37.89,38.02,23100.0,37.1597,37.1792,37.0326,37.1597,23100.0
2007-07-27 11:10:00,38.01,38.06,37.92,38.03,13600.0,37.1499,37.1988,37.0619,37.1694,13600.0
2007-07-27 11:20:00,38.03,38.09,38.01,38.06,14900.0,37.1694,37.2281,37.1499,37.1988,14900.0
2007-07-27 11:30:00,38.05,38.21,38.02,38.18,55100.0,37.189,37.3454,37.1597,37.316,55100.0
2007-07-27 11:40:00,38.13,38.41,38.13,38.24,44200.0,37.2672,37.5408,37.2672,37.3747,44200.0
2007-07-27 11:50:00,38.24,38.26,38.03,38.04,27500.0,37.3747,37.3942,37.1694,37.1792,27500.0
2007-07-27 12:00:00,38.05,38.12,37.97,38.03,35100.0,37.189,37.2574,37.1108,37.1694,35100.0
2007-07-27 12:10:00,38.03,38.05,37.95,38.05,20500.0,37.1694,37.189,37.0912,37.189,20500.0
2007-07-27 12:20:00,38.03,38.12,37.99,38.05,22200.0,37.1694,37.2574,37.1303,37.189,22200.0
2007-07-27 12:30:00,38.04,38.07,37.87,38.0,18300.0,37.1792,37.2085,37.0131,37.1401,18300.0
2007-07-27 12:40:00,37.99,38.12,37.98,38.03,16800.0,37.1303,37.2574,37.1206,37.1694,16800.0
2007-07-27 12:50:00,38.01,38.1,37.92,38.0,18900.0,37.1499,37.2378,37.0619,37.1401,18900.0
2007-07-27 13:00:00,38.0,38.11,37.98,38.09,16200.0,37.1401,37.2476,37.1206,37.2281,16200.0
2007-07-27 13:10:00,38.1,38.19,38.04,38.18,11400.0,37.2378,37.3258,37.1792,37.316,11400.0
2007-07-27 13:20:00,38.18,38.19,38.08,38.1,13400.0,37.316,37.3258,37.2183,37.2378,13400.0
2007-07-27 13:30:00,38.09,38.18,38.05,38.18,16300.0,37.2281,37.316,37.189,37.316,16300.0
2007-07-27 13:40:00,38.18,38.5,38.16,38.44,37600.0,37.316,37.6288,37.2965,37.5702,37600.0
2007-07-27 13:50:00,38.44,38.61,38.44,38.52,55000.0,37.5702,37.7363,37.5702,37.6483,55000.0
2007-07-27 14:00:00,38.52,38.61,38.5,38.61,47500.0,37.6483,37.7363,37.6288,37.7363,47500.0
2007-07-27 14:10:00,38.6,38.67,38.58,38.66,41400.0,37.7265,37.7949,37.707,37.7852,41400.0
2007-07-27 14:20:00,38.66,38.83,38.63,38.69,50000.0,37.7852,37.9513,37.7559,37.8145,50000.0
2007-07-27 14:30:00,38.68,38.72,38.58,38.63,25300.0,37.8047,37.8438,37.707,37.7559,25300.0
2007-07-27 14:40:00,38.62,38.64,38.39,38.41,25500.0,37.7461,37.7656,37.5213,37.5408,25500.0
2007-07-27 14:50:00,38.45,38.76,38.45,38.71,34400.0,37.5799,37.8829,37.5799,37.834,34400.0
2007-07-27 15:00:00,38.71,38.74,38.62,38.64,29000.0,37.834,37.8634,37.7461,37.7656,29000.0
2007-07-27 15:10:00,38.65,38.69,38.58,38.64,24800.0,37.7754,37.8145,37.707,37.7656,24800.0
2007-07-27 15:20:00,38.65,38.71,38.64,38.69,34400.0,37.7754,37.834,37.7656,37.8145,34400.0
2007-07-27 15:30:00,38.69,38.76,38.69,38.73,32900.0,37.8145,37.8829,37.8145,37.8536,32900.0
2007-07-27 15:40:00,38.73,38.76,38.66,38.75,65100.0,37.8536,37.8829,37.7852,37.8731,65100.0
2007-07-27 15:50:00,38.75,38.75,38.45,38.49,39200.0,37.8731,37.8731,37.5799,37.619,39200.0
2007-07-30 09:30:00,38.74,38.96,38.74,38.93,24100.0,37.8634,38.0784,37.8634,38.0491,24100.0
2007-07-30 09:40:00,38.93,39.06,38.77,38.77,28200.0,38.0491,38.1761,37.8927,37.8927,28200.0
2007-07-30 09:50:00,38.75,38.96,38.55,38.86,18500.0,37.8731,38.0784,37.6777,37.9806,18500.0
2007-07-30 10:00:00,38.87,38.9,38.69,38.77,15500.0,37.9904,38.0197,37.8145,37.8927,15500.0
2007-07-30 10:10:00,38.79,38.95,38.74,38.87,15400.0,37.9122,38.0686,37.8634,37.9904,15400.0
2007-07-30 10:20:00,38.91,38.91,38.83,38.84,7800.0,38.0295,38.0295,37.9513,37.9611,7800.0
2007-07-30 10:30:00,38.82,38.83,38.68,38.72,23800.0,37.9416,37.9513,37.8047,37.8438,23800.0
2007-07-30 10:40:00,38.73,38.8,38.66,38.67,14400.0,37.8536,37.922,37.7852,37.7949,14400.0
2007-07-30 10:50:00,38.67,38.8,38.66,38.77,52400.0,37.7949,37.922,37.7852,37.8927,52400.0
2007-07-30 11:00:00,38.74,38.91,38.72,38.81,35900.0,37.8634,38.0295,37.8438,37.9318,35900.0
2007-07-30 11:10:00,38.81,38.92,38.79,38.83,33300.0,37.9318,38.0393,37.9122,37.9513,33300.0
2007-07-30 11:20:00,38.81,38.85,38.8,38.83,10900.0,37.9318,37.9709,37.922,37.9513,10900.0
2007-07-30 11:30:00,38.81,38.92,38.75,38.91,33600.0,37.9318,38.0393,37.8731,38.0295,33600.0
2007-07-30 11:40:00,38.88,38.89,38.78,38.83,28900.0,38.0002,38.01,37.9025,37.9513,28900.0
2007-07-30 11:50:00,38.83,38.85,38.62,38.64,9900.0,37.9513,37.9709,37.7461,37.7656,9900.0
2007-07-30 12:00:00,38.63,38.68,38.56,38.68,24000.0,37.7559,37.8047,37.6874,37.8047,24000.0
2007-07-30 12:10:00,38.67,38.68,38.54,38.54,46300.0,37.7949,37.8047,37.6679,37.6679,46300.0
2007-07-30 12:20:00,38.55,38.65,38.55,38.65,27800.0,37.6777,37.7754,37.6777,37.7754,27800.0
2007-07-30 12:30:00,38.65,38.7,38.62,38.7,24500.0,37.7754,37.8243,37.7461,37.8243,24500.0
2007-07-30 12:40:00,38.71,38.82,38.71,38.82,17600.0,37.834,37.9416,37.834,37.9416,17600.0
2007-07-30 12:50:00,38.82,39.0,38.81,38.99,20700.0,37.9416,38.1175,37.9318,38.1077,20700.0
2007-07-30 13:00:00,39.0,39.02,38.97,39.01,17500.0,38.1175,38.137,38.0882,38.1273,17500.0
2007-07-30 13:10:00,39.0,39.0,38.89,38.9,16500.0,38.1175,38.1175,38.01,38.0197,16500.0
2007-07-30 13:20:00,38.9,38.98,38.9,38.9,24000.0,38.0197,38.0979,38.0197,38.0197,24000.0
2007-07-30 13:30:00,38.91,38.95,38.87,38.92,32900.0,38.0295,38.0686,37.9904,38.0393,32900.0
2007-07-30 13:40:00,38.92,39.02,38.91,39.02,17700.0,38.0393,38.137,38.0295,38.137,17700.0
2007-07-30 13:50:00,39.03,39.06,38.98,39.06,10200.0,38.1468,38.1761,38.0979,38.1761,10200.0
2007-07-30 14:00:00,39.06,39.18,39.02,39.09,30800.0,38.1761,38.2934,38.137,38.2054,30800.0
2007-07-30 14:10:00,39.05,39.11,39.02,39.06,23900.0,38.1663,38.225,38.137,38.1761,23900.0
2007-07-30 14:20:00,39.07,39.09,39.05,39.05,17900.0,38.1859,38.2054,38.1663,38.1663,17900.0
2007-07-30 14:30:00,39.03,39.04,38.99,39.0,19200.0,38.1468,38.1566,38.1077,38.1175,19200.0
2007-07-30 14:40:00,39.0,39.05,38.98,39.01,16200.0,38.1175,38.1663,38.0979,38.1273,16200.0
2007-07-30 14:50:00,39.01,39.03,38.98,39.01,19100.0,38.1273,38.1468,38.0979,38.1273,19100.0
2007-07-30 15:00:00,39.02,39.05,38.98,39.03,24300.0,38.137,38.1663,38.0979,38.1468,24300.0
2007-07-30 15:10:00,39.02,39.09,39.0,39.08,29100.0,38.137,38.2054,38.1175,38.1957,29100.0
2007-07-30 15:20:00,39.08,39.19,39.07,39.18,23800.0,38.1957,38.3032,38.1859,38.2934,23800.0
2007-07-30 15:30:00,39.18,39.24,39.12,39.22,23100.0,38.2934,38.352,38.2348,38.3325,23100.0
2007-07-30 15:40:00,39.23,39.26,39.21,39.21,56200.0,38.3423,38.3716,38.3227,38.3227,56200.0
2007-07-30 15:50:00,39.21,39.25,39.15,39.18,39400.0,38.3227,38.3618,38.2641,38.2934,39400.0
2007-07-31 09:30:00,39.32,39.37,39.26,39.34,5400.0,38.4302,38.4791,38.3716,38.4498,5400.0
2007-07-31 09:40:00,39.38,39.44,39.0,39.16,33700.0,38.4889,38.5475,38.1175,38.2739,33700.0
2007-07-31 09:50:00,39.16,39.3,39.16,39.28,16300.0,38.2739,38.4107,38.2739,38.3911,16300.0
2007-07-31 10:00:00,39.29,39.54,39.29,39.51,21200.0,38.4009,38.6453,38.4009,38.6159,21200.0
2007-07-31 10:10:00,39.54,39.65,39.52,39.61,46600.0,38.6453,38.7528,38.6257,38.7137,46600.0
2007-07-31 10:20:00,39.62,39.64,39.54,39.6,15000.0,38.7234,38.743,38.6453,38.7039,15000.0
2007-07-31 10:30:00,39.6,39.67,39.54,39.55,29600.0,38.7039,38.7723,38.6453,38.655,29600.0
2007-07-31 10:40:00,39.53,39.53,39.37,39.38,19500.0,38.6355,38.6355,38.4791,38.4889,19500.0
2007-07-31 10:50:00,39.39,39.39,39.28,39.3,22600.0,38.4987,38.4987,38.3911,38.4107,22600.0
2007-07-31 11:00:00,39.3,39.33,39.27,39.31,12400.0,38.4107,38.44,38.3814,38.4205,12400.0
2007-07-31 11:10:00,39.32,39.5,39.31,39.48,16700.0,38.4302,38.6062,38.4205,38.5866,16700.0
2007-07-31 11:20:00,39.5,39.5,39.43,39.47,21200.0,38.6062,38.6062,38.5377,38.5768,21200.0
2007-07-31 11:30:00,39.47,39.5,39.46,39.46,11100.0,38.5768,38.6062,38.5671,38.5671,11100.0
2007-07-31 11:40:00,39.46,39.51,39.46,39.5,22200.0,38.5671,38.6159,38.5671,38.6062,22200.0
2007-07-31 11:50:00,39.51,39.55,39.46,39.53,20600.0,38.6159,38.655,38.5671,38.6355,20600.0
2007-07-31 12:00:00,39.52,39.56,39.5,39.56,9300.0,38.6257,38.6648,38.6062,38.6648,9300.0
2007-07-31 12:10:00,39.57,39.72,39.57,39.72,9400.0,38.6746,38.8212,38.6746,38.8212,9400.0
2007-07-31 12:20:00,39.72,39.8,39.72,39.79,12800.0,38.8212,38.8994,38.8212,38.8896,12800.0
2007-07-31 12:30:00,39.81,39.84,39.73,39.73,21100.0,38.9092,38.9385,38.831,38.831,21100.0
2007-07-31 12:40:00,39.73,39.73,39.69,39.7,11300.0,38.831,38.831,38.7919,38.8016,11300.0
2007-07-31 12:50:00,39.69,39.77,39.69,39.77,8900.0,38.7919,38.8701,38.7919,38.8701,8900.0
2007-07-31 13:00:00,39.76,39.79,39.7,39.73,12400.0,38.8603,38.8896,38.8016,38.831,12400.0
2007-07-31 13:10:00,39.73,39.84,39.73,39.81,15200.0,38.831,38.9385,38.831,38.9092,15200.0
2007-07-31 13:20:00,39.8,39.8,39.74,39.74,8600.0,38.8994,38.8994,38.8407,38.8407,8600.0
2007-07-31 13:30:00,39.73,39.73,39.66,39.71,15600.0,38.831,38.831,38.7625,38.8114,15600.0
2007-07-31 13:40:00,39.72,39.75,39.7,39.71,22900.0,38.8212,38.8505,38.8016,38.8114,22900.0
2007-07-31 13:50:00,39.71,39.71,39.64,39.69,14600.0,38.8114,38.8114,38.743,38.7919,14600.0
2007-07-31 14:00:00,39.7,39.78,39.7,39.77,16700.0,38.8016,38.8798,38.8016,38.8701,16700.0
2007-07-31 14:10:00,39.77,39.79,39.7,39.77,21400.0,38.8701,38.8896,38.8016,38.8701,21400.0
2007-07-31 14:20:00,39.77,39.87,39.76,39.81,41000.0,38.8701,38.9678,38.8603,38.9092,41000.0
2007-07-31 14:30:00,39.81,39.82,39.54,39.55,31700.0,38.9092,38.9189,38.6453,38.655,31700.0
2007-07-31 14:40:00,39.55,39.73,39.54,39.73,28200.0,38.655,38.831,38.6453,38.831,28200.0
2007-07-31 14:50:00,39.73,39.73,39.54,39.58,22400.0,38.831,38.831,38.6453,38.6844,22400.0
2007-07-31 15:00:00,39.6,39.65,39.57,39.6,29400.0,38.7039,38.7528,38.6746,38.7039,29400.0
2007-07-31 15:10:00,39.59,39.6,39.51,39.59,19800.0,38.6941,38.7039,38.6159,38.6941,19800.0
2007-07-31 15:20:00,39.6,39.75,39.59,39.73,25500.0,38.7039,38.8505,38.6941,38.831,25500.0
2007-07-31 15:30:00,39.73,39.86,39.48,39.49,53900.0,38.831,38.958,38.5866,38.5964,53900.0
2007-07-31 15:40:00,39.48,39.52,39.31,39.33,27500.0,38.5866,38.6257,38.4205,38.44,27500.0
2007-07-31 15:50:00,39.35,39.47,39.23,39.23,50200.0,38.4596,38.5768,38.3423,38.3423,50200.0
2007-08-01 09:30:00,39.22,39.63,39.18,39.33,23300.0,38.3325,38.7332,38.2934,38.44,23300.0
2007-08-01 09:40:00,39.25,39.37,38.79,38.94,44700.0,38.3618,38.4791,37.9122,38.0588,44700.0
2007-08-01 09:50:00,38.95,39.2,38.95,39.02,33700.0,38.0686,38.313,38.0686,38.137,33700.0
2007-08-01 10:00:00,38.98,39.1,38.82,38.88,26200.0,38.0979,38.2152,37.9416,38.0002,26200.0
2007-08-01 10:10:00,38.87,39.05,38.84,39.04,26000.0,37.9904,38.1663,37.9611,38.1566,26000.0
2007-08-01 10:20:00,39.05,39.06,38.84,38.85,26800.0,38.1663,38.1761,37.9611,37.9709,26800.0
2007-08-01 10:30:00,38.84,38.85,38.72,38.79,16100.0,37.9611,37.9709,37.8438,37.9122,16100.0
2007-08-01 10:40:00,38.78,38.81,38.27,38.27,35400.0,37.9025,37.9318,37.404,37.404,35400.0
2007-08-01 10:50:00,38.28,38.34,38.15,38.18,70800.0,37.4138,37.4724,37.2867,37.316,70800.0
2007-08-01 11:00:00,38.15,38.31,38.13,38.2,30200.0,37.2867,37.4431,37.2672,37.3356,30200.0
2007-08-01 11:10:00,38.21,38.34,38.21,38.31,14100.0,37.3454,37.4724,37.3454,37.4431,14100.0
2007-08-01 11:20:00,38.32,38.32,38.16,38.21,439000.0,37.4529,37.4529,37.2965,37.3454,439000.0
2007-08-01 11:30:00,38.22,38.35,38.12,38.21,59500.0,37.3551,37.4822,37.2574,37.3454,59500.0
2007-08-01 11:40:00,38.22,38.22,37.95,38.02,33900.0,37.3551,37.3551,37.0912,37.1597,33900.0
2007-08-01 11:50:00,38.0,38.34,37.98,38.33,15600.0,37.1401,37.4724,37.1206,37.4626,15600.0
2007-08-01 12:00:00,38.35,38.46,38.35,38.46,20200.0,37.4822,37.5897,37.4822,37.5897,20200.0
2007-08-01 12:10:00,38.48,38.78,38.48,38.77,20000.0,37.6092,37.9025,37.6092,37.8927,20000.0
2007-08-01 12:20:00,38.77,38.88,38.77,38.88,18900.0,37.8927,38.0002,37.8927,38.0002,18900.0
2007-08-01 12:30:00,38.88,38.96,38.85,38.85,23700.0,38.0002,38.0784,37.9709,37.9709,23700.0
2007-08-01 12:40:00,38.86,38.89,38.84,38.86,9000.0,37.9806,38.01,37.9611,37.9806,9000.0
2007-08-01 12:50:00,38.86,38.86,38.59,38.61,9400.0,37.9806,37.9806,37.7168,37.7363,9400.0
2007-08-01 13:00:00,38.6,38.61,38.49,38.52,15600.0,37.7265,37.7363,37.619,37.6483,15600.0
2007-08-01 13:10:00,38.52,38.52,38.38,38.43,9800.0,37.6483,37.6483,37.5115,37.5604,9800.0
2007-08-01 13:20:00,38.44,38.49,38.36,38.46,12300.0,37.5702,37.619,37.492,37.5897,12300.0
2007-08-01 13:30:00,38.47,38.5,38.42,38.48,27500.0,37.5995,37.6288,37.5506,37.6092,27500.0
2007-08-01 13:40:00,38.47,38.54,38.42,38.46,30000.0,37.5995,37.6679,37.5506,37.5897,30000.0
2007-08-01 13:50:00,38.45,38.51,38.41,38.43,20400.0,37.5799,37.6386,37.5408,37.5604,20400.0
2007-08-01 14:00:00,38.46,38.47,38.37,38.45,21300.0,37.5897,37.5995,37.5017,37.5799,21300.0
2007-08-01 14:10:00,38.45,38.47,38.38,38.47,16900.0,37.5799,37.5995,37.5115,37.5995,16900.0
2007-08-01 14:20:00,38.46,38.5,38.4,38.42,22900.0,37.5897,37.6288,37.5311,37.5506,22900.0
2007-08-01 14:30:00,38.42,38.51,38.41,38.44,21200.0,37.5506,37.6386,37.5408,37.5702,21200.0
2007-08-01 14:40:00,38.43,38.49,38.38,38.38,22700.0,37.5604,37.619,37.5115,37.5115,22700.0
2007-08-01 14:50:00,38.41,38.55,38.36,38.46,31900.0,37.5408,37.6777,37.492,37.5897,31900.0
2007-08-01 15:00:00,38.46,38.56,38.44,38.49,31800.0,37.5897,37.6874,37.5702,37.619,31800.0
2007-08-01 15:10:00,38.47,38.59,38.33,38.43,38000.0,37.5995,37.7168,37.4626,37.5604,38000.0
2007-08-01 15:20:00,38.43,38.56,38.37,38.51,14900.0,37.5604,37.6874,37.5017,37.6386,14900.0
2007-08-01 15:30:00,38.46,38.51,38.36,38.51,23700.0,37.5897,37.6386,37.492,37.6386,23700.0
2007-08-01 15:40:00,38.51,38.62,38.44,38.57,23500.0,37.6386,37.7461,37.5702,37.6972,23500.0
2007-08-01 15:50:00,38.58,38.8,38.4,38.47,70300.0,37.707,37.922,37.5311,37.5995,70300.0
2007-08-02 09:30:00,38.57,38.71,38.56,38.6,4100.0,37.6972,37.834,37.6874,37.7265,4100.0
2007-08-02 09:40:00,38.59,38.62,38.41,38.49,18800.0,37.7168,37.7461,37.5408,37.619,18800.0
2007-08-02 09:50:00,38.5,38.85,38.48,38.8,32600.0,37.6288,37.9709,37.6092,37.922,32600.0
2007-08-02 10:00:00,38.79,38.86,38.54,38.68,42700.0,37.9122,37.9806,37.6679,37.8047,42700.0
2007-08-02 10:10:00,38.68,38.76,38.57,38.6,28400.0,37.8047,37.8829,37.6972,37.7265,28400.0
2007-08-02 10:20:00,38.61,38.7,38.54,38.7,23100.0,37.7363,37.8243,37.6679,37.8243,23100.0
2007-08-02 10:30:00,38.69,38.7,38.64,38.68,35200.0,37.8145,37.8243,37.7656,37.8047,35200.0
2007-08-02 10:40:00,38.65,38.69,38.59,38.6,10400.0,37.7754,37.8145,37.7168,37.7265,10400.0
2007-08-02 10:50:00,38.61,38.63,38.57,38.57,13900.0,37.7363,37.7559,37.6972,37.6972,13900.0
2007-08-02 11:00:00,38.59,38.61,38.54,38.61,13500.0,37.7168,37.7363,37.6679,37.7363,13500.0
2007-08-02 11:10:00,38.6,38.63,38.6,38.63,27300.0,37.7265,37.7559,37.7265,37.7559,27300.0
2007-08-02 11:20:00,38.63,38.66,38.59,38.64,22200.0,37.7559,37.7852,37.7168,37.7656,22200.0
2007-08-02 11:30:00,38.64,38.7,38.62,38.62,18500.0,37.7656,37.8243,37.7461,37.7461,18500.0
2007-08-02 11:40:00,38.62,38.66,38.59,38.66,19800.0,37.7461,37.7852,37.7168,37.7852,19800.0
2007-08-02 11:50:00,38.66,38.7,38.62,38.67,30400.0,37.7852,37.8243,37.7461,37.7949,30400.0
2007-08-02 12:00:00,38.67,38.77,38.63,38.76,15800.0,37.7949,37.8927,37.7559,37.8829,15800.0
2007-08-02 12:10:00,38.77,38.79,38.58,38.59,11600.0,37.8927,37.9122,37.707,37.7168,11600.0
2007-08-02 12:20:00,38.59,38.61,38.58,38.61,3000.0,37.7168,37.7363,37.707,37.7363,3000.0
2007-08-02 12:30:00,38.61,38.78,38.58,38.77,28200.0,37.7363,37.9025,37.707,37.8927,28200.0
2007-08-02 12:40:00,38.78,38.84,38.75,38.81,14000.0,37.9025,37.9611,37.8731,37.9318,14000.0
2007-08-02 12:50:00,38.81,38.82,38.75,38.75,7600.0,37.9318,37.9416,37.8731,37.8731,7600.0
2007-08-02 13:00:00,38.75,38.75,38.58,38.6,15500.0,37.8731,37.8731,37.707,37.7265,15500.0
2007-08-02 13:10:00,38.6,38.71,38.59,38.69,25500.0,37.7265,37.834,37.7168,37.8145,25500.0
2007-08-02 13:20:00,38.69,38.7,38.61,38.65,9200.0,37.8145,37.8243,37.7363,37.7754,9200.0
2007-08-02 13:30:00,38.66,38.76,38.66,38.69,11300.0,37.7852,37.8829,37.7852,37.8145,11300.0
2007-08-02 13:40:00,38.7,38.77,38.66,38.66,13400.0,37.8243,37.8927,37.7852,37.7852,13400.0
2007-08-02 13:50:00,38.65,38.79,38.64,38.79,13800.0,37.7754,37.9122,37.7656,37.9122,13800.0
2007-08-02 14:00:00,38.79,38.86,38.78,38.82,10500.0,37.9122,37.9806,37.9025,37.9416,10500.0
2007-08-02 14:10:00,38.84,38.88,38.76,38.81,19700.0,37.9611,38.0002,37.8829,37.9318,19700.0
2007-08-02 14:20:00,38.81,38.88,38.74,38.8,77600.0,37.9318,38.0002,37.8634,37.922,77600.0
2007-08-02 14:30:00,38.8,38.94,38.79,38.84,28000.0,37.922,38.0588,37.9122,37.9611,28000.0
2007-08-02 14:40:00,38.83,39.02,38.81,39.0,38400.0,37.9513,38.137,37.9318,38.1175,38400.0
2007-08-02 14:50:00,39.01,39.04,38.94,38.99,16900.0,38.1273,38.1566,38.0588,38.1077,16900.0
2007-08-02 15:00:00,39.0,39.1,38.95,39.09,19100.0,38.1175,38.2152,38.0686,38.2054,19100.0
2007-08-02 15:10:00,39.11,39.15,39.06,39.15,17700.0,38.225,38.2641,38.1761,38.2641,17700.0
2007-08-02 15:20:00,39.14,39.23,39.13,39.21,18600.0,38.2543,38.3423,38.2445,38.3227,18600.0
2007-08-02 15:30:00,39.2,39.23,38.95,38.97,34800.0,38.313,38.3423,38.0686,38.0882,34800.0
2007-08-02 15:40:00,38.97,38.97,38.9,38.95,26400.0,38.0882,38.0882,38.0197,38.0686,26400.0
2007-08-02 15:50:00,38.95,39.04,38.89,39.03,25500.0,38.0686,38.1566,38.01,38.1468,25500.0
2007-08-03 09:30:00,38.94,38.96,38.84,38.84,5400.0,38.0588,38.0784,37.9611,37.9611,5400.0
2007-08-03 09:40:00,38.88,38.88,38.76,38.77,4800.0,38.0002,38.0002,37.8829,37.8927,4800.0
2007-08-03 09:50:00,38.77,38.77,38.56,38.68,17300.0,37.8927,37.8927,37.6874,37.8047,17300.0
2007-08-03 10:00:00,38.65,38.69,38.46,38.57,16000.0,37.7754,37.8145,37.5897,37.6972,16000.0
2007-08-03 10:10:00,38.58,38.62,38.55,38.59,8700.0,37.707,37.7461,37.6777,37.7168,8700.0
2007-08-03 10:20:00,38.59,38.65,38.53,38.64,66000.0,37.7168,37.7754,37.6581,37.7656,66000.0
2007-08-03 10:30:00,38.64,38.69,38.53,38.59,22200.0,37.7656,37.8145,37.6581,37.7168,22200.0
2007-08-03 10:40:00,38.57,38.65,38.52,38.57,22300.0,37.6972,37.7754,37.6483,37.6972,22300.0
2007-08-03 10:50:00,38.55,38.65,38.53,38.54,13900.0,37.6777,37.7754,37.6581,37.6679,13900.0
2007-08-03 11:00:00,38.55,38.63,38.54,38.55,9500.0,37.6777,37.7559,37.6679,37.6777,9500.0
2007-08-03 11:10:00,38.55,38.59,38.49,38.52,9600.0,37.6777,37.7168,37.619,37.6483,9600.0
2007-08-03 11:20:00,38.52,38.53,38.5,38.53,9000.0,37.6483,37.6581,37.6288,37.6581,9000.0
2007-08-03 11:30:00,38.54,38.54,38.46,38.52,8100.0,37.6679,37.6679,37.5897,37.6483,8100.0
2007-08-03 11:40:00,38.53,38.54,38.43,38.43,12500.0,37.6581,37.6679,37.5604,37.5604,12500.0
2007-08-03 11:50:00,38.45,38.51,38.45,38.47,8200.0,37.5799,37.6386,37.5799,37.5995,8200.0
2007-08-03 12:00:00,38.47,38.51,38.45,38.47,9300.0,37.5995,37.6386,37.5799,37.5995,9300.0
2007-08-03 12:10:00,38.5,38.54,38.45,38.52,22600.0,37.6288,37.6679,37.5799,37.6483,22600.0
2007-08-03 12:20:00,38.5,38.52,38.45,38.49,15300.0,37.6288,37.6483,37.5799,37.619,15300.0
2007-08-03 12:30:00,38.49,38.54,38.45,38.46,15100.0,37.619,37.6679,37.5799,37.5897,15100.0
2007-08-03 12:40:00,38.45,38.46,38.37,38.43,10600.0,37.5799,37.5897,37.5017,37.5604,10600.0
2007-08-03 12:50:00,38.41,38.43,38.31,38.33,13900.0,37.5408,37.5604,37.4431,37.4626,13900.0
2007-08-03 13:00:00,38.34,38.41,38.33,38.4,12900.0,37.4724,37.5408,37.4626,37.5311,12900.0
2007-08-03 13:10:00,38.39,38.44,38.37,38.41,7300.0,37.5213,37.5702,37.5017,37.5408,7300.0
2007-08-03 13:20:00,38.43,38.56,38.39,38.51,17700.0,37.5604,37.6874,37.5213,37.6386,17700.0
2007-08-03 13:30:00,38.5,38.55,38.49,38.5,6300.0,37.6288,37.6777,37.619,37.6288,6300.0
2007-08-03 13:40:00,38.52,38.53,38.5,38.52,3800.0,37.6483,37.6581,37.6288,37.6483,3800.0
2007-08-03 13:50:00,38.52,38.61,38.52,38.6,19400.0,37.6483,37.7363,37.6483,37.7265,19400.0
2007-08-03 14:00:00,38.6,38.71,38.6,38.69,23400.0,37.7265,37.834,37.7265,37.8145,23400.0
2007-08-03 14:10:00,38.69,38.7,38.54,38.55,19000.0,37.8145,37.8243,37.6679,37.6777,19000.0
2007-08-03 14:20:00,38.55,38.57,38.3,38.3,12800.0,37.6777,37.6972,37.4333,37.4333,12800.0
2007-08-03 14:30:00,38.29,38.45,38.28,38.4,14400.0,37.4235,37.5799,37.4138,37.5311,14400.0
2007-08-03 14:40:00,38.41,38.46,38.33,38.33,14800.0,37.5408,37.5897,37.4626,37.4626,14800.0
2007-08-03 14:50:00,38.32,38.43,38.3,38.39,13000.0,37.4529,37.5604,37.4333,37.5213,13000.0
2007-08-03 15:00:00,38.4,38.45,38.32,38.33,19800.0,37.5311,37.5799,37.4529,37.4626,19800.0
2007-08-03 15:10:00,38.31,38.46,38.31,38.4,24300.0,37.4431,37.5897,37.4431,37.5311,24300.0
2007-08-03 15:20:00,38.4,38.4,38.25,38.25,16500.0,37.5311,37.5311,37.3845,37.3845,16500.0
2007-08-03 15:30:00,38.22,38.29,38.12,38.12,11000.0,37.3551,37.4235,37.2574,37.2574,11000.0
2007-08-03 15:40:00,38.09,38.17,38.02,38.09,17100.0,37.2281,37.3063,37.1597,37.2281,17100.0
2007-08-03 15:50:00,38.07,38.1,37.97,38.03,26600.0,37.2085,37.2378,37.1108,37.1694,26600.0
2007-08-06 09:30:00,38.09,38.2,38.0,38.19,19500.0,37.2281,37.3356,37.1401,37.3258,19500.0
2007-08-06 09:40:00,38.17,38.19,37.86,37.95,9300.0,37.3063,37.3258,37.0033,37.0912,9300.0
2007-08-06 09:50:00,37.94,38.03,37.81,37.96,12100.0,37.0815,37.1694,36.9544,37.101,12100.0
2007-08-06 10:00:00,38.02,38.1,37.99,38.04,10700.0,37.1597,37.2378,37.1303,37.1792,10700.0
2007-08-06 10:10:00,38.0,38.03,37.77,37.81,27800.0,37.1401,37.1694,36.9153,36.9544,27800.0
2007-08-06 10:20:00,37.79,37.83,37.6,37.67,24200.0,36.9349,36.974,36.7492,36.8176,24200.0
2007-08-06 10:30:00,37.64,37.71,37.6,37.64,12800.0,36.7883,36.8567,36.7492,36.7883,12800.0
2007-08-06 10:40:00,37.63,37.67,37.59,37.59,24900.0,36.7785,36.8176,36.7394,36.7394,24900.0
2007-08-06 10:50:00,37.59,37.59,37.47,37.55,26400.0,36.7394,36.7394,36.6221,36.7003,26400.0
2007-08-06 11:00:00,37.56,37.58,37.42,37.43,22400.0,36.7101,36.7296,36.5732,36.583,22400.0
2007-08-06 11:10:00,37.43,37.56,37.42,37.55,19100.0,36.583,36.7101,36.5732,36.7003,19100.0
2007-08-06 11:20:00,37.57,37.64,37.56,37.64,15600.0,36.7198,36.7883,36.7101,36.7883,15600.0
2007-08-06 11:30:00,37.64,37.65,37.55,37.55,18800.0,36.7883,36.798,36.7003,36.7003,18800.0
2007-08-06 11:40:00,37.56,37.6,37.51,37.59,19800.0,36.7101,36.7492,36.6612,36.7394,19800.0
2007-08-06 11:50:00,37.6,37.7,37.6,37.62,18600.0,36.7492,36.8469,36.7492,36.7687,18600.0
2007-08-06 12:00:00,37.62,37.63,37.5,37.52,13200.0,36.7687,36.7785,36.6514,36.671,13200.0
2007-08-06 12:10:00,37.53,37.53,37.46,37.5,10900.0,36.6807,36.6807,36.6123,36.6514,10900.0
2007-08-06 12:20:00,37.5,37.5,37.45,37.47,7900.0,36.6514,36.6514,36.6026,36.6221,7900.0
2007-08-06 12:30:00,37.47,37.56,37.46,37.56,13500.0,36.6221,36.7101,36.6123,36.7101,13500.0
2007-08-06 12:40:00,37.56,37.61,37.55,37.59,20600.0,36.7101,36.7589,36.7003,36.7394,20600.0
2007-08-06 12:50:00,37.59,37.64,37.59,37.61,7300.0,36.7394,36.7883,36.7394,36.7589,7300.0
2007-08-06 13:00:00,37.6,37.65,37.47,37.48,31100.0,36.7492,36.798,36.6221,36.6319,31100.0
2007-08-06 13:10:00,37.47,37.56,37.44,37.56,9900.0,36.6221,36.7101,36.5928,36.7101,9900.0
2007-08-06 13:20:00,37.56,37.61,37.45,37.49,22300.0,36.7101,36.7589,36.6026,36.6416,22300.0
2007-08-06 13:30:00,37.47,37.57,37.45,37.52,24800.0,36.6221,36.7198,36.6026,36.671,24800.0
2007-08-06 13:40:00,37.48,37.55,37.38,37.39,17000.0,36.6319,36.7003,36.5341,36.5439,17000.0
2007-08-06 13:50:00,37.38,37.4,37.34,37.34,6400.0,36.5341,36.5537,36.495,36.495,6400.0
2007-08-06 14:00:00,37.34,37.68,37.34,37.66,28700.0,36.495,36.8273,36.495,36.8078,28700.0
2007-08-06 14:10:00,37.66,37.82,37.66,37.79,38200.0,36.8078,36.9642,36.8078,36.9349,38200.0
2007-08-06 14:20:00,37.8,37.88,37.7,37.72,41700.0,36.9446,37.0228,36.8469,36.8664,41700.0
2007-08-06 14:30:00,37.73,37.77,37.7,37.74,40000.0,36.8762,36.9153,36.8469,36.886,40000.0
2007-08-06 14:40:00,37.76,37.84,37.75,37.79,19000.0,36.9055,36.9837,36.8958,36.9349,19000.0
2007-08-06 14:50:00,37.79,37.83,37.71,37.82,31200.0,36.9349,36.974,36.8567,36.9642,31200.0
2007-08-06 15:00:00,37.82,37.82,37.73,37.75,26000.0,36.9642,36.9642,36.8762,36.8958,26000.0
2007-08-06 15:10:00,37.75,37.81,37.74,37.75,34500.0,36.8958,36.9544,36.886,36.8958,34500.0
2007-08-06 15:20:00,37.75,37.76,37.7,37.72,37000.0,36.8958,36.9055,36.8469,36.8664,37000.0
2007-08-06 15:30:00,37.73,37.77,37.68,37.69,37200.0,36.8762,36.9153,36.8273,36.8371,37200.0
2007-08-06 15:40:00,37.69,37.84,37.69,37.78,60400.0,36.8371,36.9837,36.8371,36.9251,60400.0
2007-08-06 15:50:00,37.79,37.85,37.73,37.74,45300.0,36.9349,36.9935,36.8762,36.886,45300.0
2007-08-07 09:30:00,37.48,37.71,37.46,37.66,10000.0,36.6319,36.8567,36.6123,36.8078,10000.0
2007-08-07 09:40:00,37.55,37.55,37.29,37.31,14500.0,36.7003,36.7003,36.4462,36.4657,14500.0
2007-08-07 09:50:00,37.3,37.41,37.26,37.3,10100.0,36.4559,36.5635,36.4169,36.4559,10100.0
2007-08-07 10:00:00,37.29,37.48,37.29,37.48,30500.0,36.4462,36.6319,36.4462,36.6319,30500.0
2007-08-07 10:10:00,37.48,37.49,37.34,37.36,25000.0,36.6319,36.6416,36.495,36.5146,25000.0
2007-08-07 10:20:00,37.34,37.4,37.29,37.34,20400.0,36.495,36.5537,36.4462,36.495,20400.0
2007-08-07 10:30:00,37.33,37.53,37.31,37.53,24000.0,36.4853,36.6807,36.4657,36.6807,24000.0
2007-08-07 10:40:00,37.52,37.63,37.51,37.53,21900.0,36.671,36.7785,36.6612,36.6807,21900.0
2007-08-07 10:50:00,37.52,37.52,37.38,37.38,15400.0,36.671,36.671,36.5341,36.5341,15400.0
2007-08-07 11:00:00,37.36,37.4,37.33,37.33,13500.0,36.5146,36.5537,36.4853,36.4853,13500.0
2007-08-07 11:10:00,37.32,37.35,37.31,37.34,17900.0,36.4755,36.5048,36.4657,36.495,17900.0
2007-08-07 11:20:00,37.35,37.35,37.31,37.32,6100.0,36.5048,36.5048,36.4657,36.4755,6100.0
2007-08-07 11:30:00,37.32,37.33,37.26,37.26,12100.0,36.4755,36.4853,36.4169,36.4169,12100.0
2007-08-07 11:40:00,37.25,37.32,37.25,37.3,14600.0,36.4071,36.4755,36.4071,36.4559,14600.0
2007-08-07 11:50:00,37.3,37.47,37.28,37.44,23800.0,36.4559,36.6221,36.4364,36.5928,23800.0
2007-08-07 12:00:00,37.44,37.52,37.44,37.47,22200.0,36.5928,36.671,36.5928,36.6221,22200.0
2007-08-07 12:10:00,37.43,37.43,37.34,37.35,21000.0,36.583,36.583,36.495,36.5048,21000.0
2007-08-07 12:20:00,37.35,37.4,37.32,37.32,20600.0,36.5048,36.5537,36.4755,36.4755,20600.0
2007-08-07 12:30:00,37.32,37.55,37.32,37.41,26100.0,36.4755,36.7003,36.4755,36.5635,26100.0
2007-08-07 12:40:00,37.4,37.51,37.33,37.4,25700.0,36.5537,36.6612,36.4853,36.5537,25700.0
2007-08-07 12:50:00,37.4,37.52,37.37,37.37,18700.0,36.5537,36.671,36.5244,36.5244,18700.0
2007-08-07 13:00:00,37.39,37.47,37.35,37.45,18600.0,36.5439,36.6221,36.5048,36.6026,18600.0
2007-08-07 13:10:00,37.45,37.61,37.44,37.44,30300.0,36.6026,36.7589,36.5928,36.5928,30300.0
2007-08-07 13:20:00,37.43,37.48,37.37,37.4,20000.0,36.583,36.6319,36.5244,36.5537,20000.0
2007-08-07 13:30:00,37.4,37.55,37.35,37.49,23800.0,36.5537,36.7003,36.5048,36.6416,23800.0
2007-08-07 13:40:00,37.5,37.53,37.42,37.49,16700.0,36.6514,36.6807,36.5732,36.6416,16700.0
2007-08-07 13:50:00,37.49,37.63,37.35,37.62,29100.0,36.6416,36.7785,36.5048,36.7687,29100.0
2007-08-07 14:00:00,37.62,37.91,37.62,37.69,84100.0,36.7687,37.0521,36.7687,36.8371,84100.0
2007-08-07 14:10:00,37.68,37.69,37.23,37.29,16700.0,36.8273,36.8371,36.3875,36.4462,16700.0
2007-08-07 14:20:00,37.3,37.52,37.23,37.29,41200.0,36.4559,36.671,36.3875,36.4462,41200.0
2007-08-07 14:30:00,37.26,37.53,37.23,37.36,31300.0,36.4169,36.6807,36.3875,36.5146,31300.0
2007-08-07 14:40:00,37.42,37.52,37.34,37.5,19400.0,36.5732,36.671,36.495,36.6514,19400.0
2007-08-07 14:50:00,37.48,37.75,37.47,37.75,13200.0,36.6319,36.8958,36.6221,36.8958,13200.0
2007-08-07 15:00:00,37.8,37.89,37.69,37.74,28700.0,36.9446,37.0326,36.8371,36.886,28700.0
2007-08-07 15:10:00,37.72,37.73,37.63,37.69,12400.0,36.8664,36.8762,36.7785,36.8371,12400.0
2007-08-07 15:20:00,37.69,37.7,37.58,37.61,10500.0,36.8371,36.8469,36.7296,36.7589,10500.0
2007-08-07 15:30:00,37.61,37.75,37.61,37.72,21600.0,36.7589,36.8958,36.7589,36.8664,21600.0
2007-08-07 15:40:00,37.72,37.77,37.63,37.63,22600.0,36.8664,36.9153,36.7785,36.7785,22600.0
2007-08-07 15:50:00,37.63,37.64,37.5,37.57,27200.0,36.7785,36.7883,36.6514,36.7198,27200.0
2007-08-08 09:30:00,37.41,37.84,37.41,37.5,29900.0,36.5635,36.9837,36.5635,36.6514,29900.0
2007-08-08 09:40:00,37.5,37.73,37.5,37.63,21100.0,36.6514,36.8762,36.6514,36.7785,21100.0
2007-08-08 09:50:00,37.63,37.75,37.56,37.59,23000.0,36.7785,36.8958,36.7101,36.7394,23000.0
2007-08-08 10:00:00,37.59,37.67,37.5,37.51,20200.0,36.7394,36.8176,36.6514,36.6612,20200.0
2007-08-08 10:10:00,37.5,37.59,37.5,37.57,23300.0,36.6514,36.7394,36.6514,36.7198,23300.0
2007-08-08 10:20:00,37.59,37.59,37.47,37.52,25500.0,36.7394,36.7394,36.6221,36.671,25500.0
2007-08-08 10:30:00,37.51,37.54,37.5,37.53,18200.0,36.6612,36.6905,36.6514,36.6807,18200.0
2007-08-08 10:40:00,37.53,37.58,37.51,37.52,21500.0,36.6807,36.7296,36.6612,36.671,21500.0
2007-08-08 10:50:00,37.51,37.55,37.5,37.55,22000.0,36.6612,36.7003,36.6514,36.7003,22000.0
2007-08-08 11:00:00,37.54,37.55,37.48,37.51,61900.0,36.6905,36.7003,36.6319,36.6612,61900.0
2007-08-08 11:10:00,37.51,37.54,37.5,37.5,63400.0,36.6612,36.6905,36.6514,36.6514,63400.0
2007-08-08 11:20:00,37.5,37.51,37.5,37.5,26300.0,36.6514,36.6612,36.6514,36.6514,26300.0
2007-08-08 11:30:00,37.5,37.51,37.5,37.51,34400.0,36.6514,36.6612,36.6514,36.6612,34400.0
2007-08-08 11:40:00,37.5,37.52,37.5,37.52,25300.0,36.6514,36.671,36.6514,36.671,25300.0
2007-08-08 11:50:00,37.51,37.52,37.22,37.22,35000.0,36.6612,36.671,36.3778,36.3778,35000.0
2007-08-08 12:00:00,37.2,37.28,37.19,37.23,29600.0,36.3582,36.4364,36.3484,36.3875,29600.0
2007-08-08 12:10:00,37.23,37.27,37.23,37.24,23900.0,36.3875,36.4266,36.3875,36.3973,23900.0
2007-08-08 12:20:00,37.24,37.26,37.11,37.11,23500.0,36.3973,36.4169,36.2702,36.2702,23500.0
2007-08-08 12:30:00,37.13,37.16,37.11,37.12,24200.0,36.2898,36.3191,36.2702,36.28,24200.0
2007-08-08 12:40:00,37.11,37.12,37.11,37.11,14200.0,36.2702,36.28,36.2702,36.2702,14200.0
2007-08-08 12:50:00,37.12,37.13,36.91,36.92,36400.0,36.28,36.2898,36.0748,36.0845,36400.0
2007-08-08 13:00:00,36.92,37.08,36.9,37.08,38200.0,36.0845,36.2409,36.065,36.2409,38200.0
2007-08-08 13:10:00,37.08,37.12,37.05,37.1,15100.0,36.2409,36.28,36.2116,36.2605,15100.0
2007-08-08 13:20:00,37.07,37.13,37.07,37.09,23600.0,36.2312,36.2898,36.2312,36.2507,23600.0
2007-08-08 13:30:00,37.07,37.13,37.02,37.02,29100.0,36.2312,36.2898,36.1823,36.1823,29100.0
2007-08-08 13:40:00,37.02,37.09,36.96,36.96,30500.0,36.1823,36.2507,36.1236,36.1236,30500.0
2007-08-08 13:50:00,36.95,37.11,36.95,37.1,37400.0,36.1139,36.2702,36.1139,36.2605,37400.0
2007-08-08 14:00:00,37.12,37.13,36.96,37.05,24200.0,36.28,36.2898,36.1236,36.2116,24200.0
2007-08-08 14:10:00,37.03,37.15,37.02,37.14,17400.0,36.1921,36.3093,36.1823,36.2996,17400.0
2007-08-08 14:20:00,37.14,37.16,37.06,37.07,16400.0,36.2996,36.3191,36.2214,36.2312,16400.0
2007-08-08 14:30:00,37.07,37.1,36.79,36.79,18500.0,36.2312,36.2605,35.9575,35.9575,18500.0
2007-08-08 14:40:00,36.79,36.8,36.61,36.63,20200.0,35.9575,35.9673,35.7816,35.8011,20200.0
2007-08-08 14:50:00,36.62,36.64,36.31,36.31,28800.0,35.7913,35.8109,35.4884,35.4884,28800.0
2007-08-08 15:00:00,36.28,36.29,36.17,36.2,73600.0,35.459,35.4688,35.3515,35.3808,73600.0
2007-08-08 15:10:00,36.21,36.36,36.21,36.31,63900.0,35.3906,35.5372,35.3906,35.4884,63900.0
2007-08-08 15:20:00,36.34,36.41,36.31,36.34,70300.0,35.5177,35.5861,35.4884,35.5177,70300.0
2007-08-08 15:30:00,36.33,36.35,36.26,36.29,44800.0,35.5079,35.5274,35.4395,35.4688,44800.0
2007-08-08 15:40:00,36.29,36.61,36.29,36.53,41100.0,35.4688,35.7816,35.4688,35.7034,41100.0
2007-08-08 15:50:00,36.54,36.9,36.51,36.77,120800.0,35.7131,36.065,35.6838,35.9379,120800.0
2007-08-09 09:30:00,36.3,36.5,36.13,36.43,27200.0,35.4786,35.6741,35.3124,35.6056,27200.0
2007-08-09 09:40:00,36.43,36.49,36.31,36.33,19100.0,35.6056,35.6643,35.4884,35.5079,19100.0
2007-08-09 09:50:00,36.34,36.38,36.32,36.35,26500.0,35.5177,35.5568,35.4981,35.5274,26500.0
2007-08-09 10:00:00,36.35,36.46,36.32,36.34,19900.0,35.5274,35.635,35.4981,35.5177,19900.0
2007-08-09 10:10:00,36.34,36.51,36.34,36.51,25200.0,35.5177,35.6838,35.5177,35.6838,25200.0
2007-08-09 10:20:00,36.52,36.7,36.48,36.54,24400.0,35.6936,35.8695,35.6545,35.7131,24400.0
2007-08-09 10:30:00,36.56,36.8,36.55,36.68,33600.0,35.7327,35.9673,35.7229,35.85,33600.0
2007-08-09 10:40:00,36.69,36.72,36.44,36.46,36500.0,35.8598,35.8891,35.6154,35.635,36500.0
2007-08-09 10:50:00,36.45,36.47,36.2,36.22,49200.0,35.6252,35.6447,35.3808,35.4004,49200.0
2007-08-09 11:00:00,36.2,36.29,36.16,36.16,46900.0,35.3808,35.4688,35.3417,35.3417,46900.0
2007-08-09 11:10:00,36.16,36.17,36.1,36.11,42500.0,35.3417,35.3515,35.2831,35.2929,42500.0
2007-08-09 11:20:00,36.1,36.14,35.98,36.11,81100.0,35.2831,35.3222,35.1658,35.2929,81100.0
2007-08-09 11:30:00,36.11,36.12,36.01,36.09,63100.0,35.2929,35.3027,35.1951,35.2733,63100.0
2007-08-09 11:40:00,36.08,36.17,35.98,36.06,41900.0,35.2636,35.3515,35.1658,35.244,41900.0
2007-08-09 11:50:00,36.07,36.21,36.05,36.19,32600.0,35.2538,35.3906,35.2342,35.3711,32600.0
2007-08-09 12:00:00,36.17,36.17,35.97,36.04,33500.0,35.3515,35.3515,35.156,35.2245,33500.0
2007-08-09 12:10:00,36.03,36.08,36.0,36.07,42700.0,35.2147,35.2636,35.1854,35.2538,42700.0
2007-08-09 12:20:00,36.08,36.25,36.07,36.2,26700.0,35.2636,35.4297,35.2538,35.3808,26700.0
2007-08-09 12:30:00,36.21,36.25,36.13,36.23,35500.0,35.3906,35.4297,35.3124,35.4102,35500.0
2007-08-09 12:40:00,36.23,36.23,36.1,36.11,29500.0,35.4102,35.4102,35.2831,35.2929,29500.0
2007-08-09 12:50:00,36.1,36.18,36.05,36.11,45500.0,35.2831,35.3613,35.2342,35.2929,45500.0
2007-08-09 13:00:00,36.1,36.11,35.93,35.96,35000.0,35.2831,35.2929,35.1169,35.1463,35000.0
2007-08-09 13:10:00,35.99,35.99,35.92,35.97,96600.0,35.1756,35.1756,35.1072,35.156,96600.0
2007-08-09 13:20:00,35.97,36.08,35.94,36.03,40400.0,35.156,35.2636,35.1267,35.2147,40400.0
2007-08-09 13:30:00,36.03,36.07,35.98,35.99,32700.0,35.2147,35.2538,35.1658,35.1756,32700.0
2007-08-09 13:40:00,36.0,36.11,35.94,36.05,50400.0,35.1854,35.2929,35.1267,35.2342,50400.0
2007-08-09 13:50:00,36.05,36.05,35.93,35.97,45800.0,35.2342,35.2342,35.1169,35.156,45800.0
2007-08-09 14:00:00,35.94,36.01,35.76,35.81,72900.0,35.1267,35.1951,34.9508,34.9997,72900.0
2007-08-09 14:10:00,35.8,36.05,35.8,36.01,58400.0,34.9899,35.2342,34.9899,35.1951,58400.0
2007-08-09 14:20:00,36.01,36.02,35.87,35.93,46700.0,35.1951,35.2049,35.0583,35.1169,46700.0
2007-08-09 14:30:00,35.92,36.03,35.89,35.99,43900.0,35.1072,35.2147,35.0779,35.1756,43900.0
2007-08-09 14:40:00,35.97,36.03,35.84,35.98,90600.0,35.156,35.2147,35.029,35.1658,90600.0
2007-08-09 14:50:00,35.98,36.04,35.93,35.98,103800.0,35.1658,35.2245,35.1169,35.1658,103800.0
2007-08-09 15:00:00,35.99,36.06,35.9,36.06,89600.0,35.1756,35.244,35.0876,35.244,89600.0
2007-08-09 15:10:00,36.05,36.08,35.92,35.99,48400.0,35.2342,35.2636,35.1072,35.1756,48400.0
2007-08-09 15:20:00,35.94,36.16,35.91,36.01,71400.0,35.1267,35.3417,35.0974,35.1951,71400.0
2007-08-09 15:30:00,36.0,36.04,35.78,35.95,70400.0,35.1854,35.2245,34.9703,35.1365,70400.0
2007-08-09 15:40:00,35.96,36.07,35.81,36.04,96400.0,35.1463,35.2538,34.9997,35.2245,96400.0
2007-08-09 15:50:00,36.05,36.05,35.81,36.0,105600.0,35.2342,35.2342,34.9997,35.1854,105600.0
2007-08-10 09:30:00,35.62,35.82,35.55,35.81,13900.0,34.814,35.0094,34.7455,34.9997,13900.0
2007-08-10 09:40:00,35.85,35.87,35.67,35.79,28200.0,35.0388,35.0583,34.8628,34.9801,28200.0
2007-08-10 09:50:00,35.81,36.0,35.75,35.97,33800.0,34.9997,35.1854,34.941,35.156,33800.0
2007-08-10 10:00:00,35.97,36.04,35.9,36.03,41600.0,35.156,35.2245,35.0876,35.2147,41600.0
2007-08-10 10:10:00,36.02,36.1,35.96,36.1,66300.0,35.2049,35.2831,35.1463,35.2831,66300.0
2007-08-10 10:20:00,36.09,36.11,36.01,36.03,20700.0,35.2733,35.2929,35.1951,35.2147,20700.0
2007-08-10 10:30:00,36.03,36.07,36.0,36.04,25200.0,35.2147,35.2538,35.1854,35.2245,25200.0
2007-08-10 10:40:00,36.05,36.13,36.0,36.01,28200.0,35.2342,35.3124,35.1854,35.1951,28200.0
2007-08-10 10:50:00,36.02,36.16,36.0,36.05,27000.0,35.2049,35.3417,35.1854,35.2342,27000.0
2007-08-10 11:00:00,36.05,36.18,36.0,36.04,56000.0,35.2342,35.3613,35.1854,35.2245,56000.0
2007-08-10 11:10:00,36.04,36.06,36.0,36.02,14700.0,35.2245,35.244,35.1854,35.2049,14700.0
2007-08-10 11:20:00,36.04,36.09,36.0,36.07,24500.0,35.2245,35.2733,35.1854,35.2538,24500.0
2007-08-10 11:30:00,36.05,36.1,36.02,36.1,12400.0,35.2342,35.2831,35.2049,35.2831,12400.0
2007-08-10 11:40:00,36.07,36.13,36.02,36.04,14600.0,35.2538,35.3124,35.2049,35.2245,14600.0
2007-08-10 11:50:00,36.02,36.07,35.99,36.05,19700.0,35.2049,35.2538,35.1756,35.2342,19700.0
2007-08-10 12:00:00,36.05,36.4,36.05,36.4,25700.0,35.2342,35.5763,35.2342,35.5763,25700.0
2007-08-10 12:10:00,36.39,36.41,36.36,36.4,17800.0,35.5665,35.5861,35.5372,35.5763,17800.0
2007-08-10 12:20:00,36.4,36.48,36.37,36.41,31500.0,35.5763,35.6545,35.547,35.5861,31500.0
2007-08-10 12:30:00,36.42,36.45,36.33,36.39,26700.0,35.5959,35.6252,35.5079,35.5665,26700.0
2007-08-10 12:40:00,36.38,36.4,36.37,36.37,16000.0,35.5568,35.5763,35.547,35.547,16000.0
2007-08-10 12:50:00,36.38,36.4,36.27,36.28,21000.0,35.5568,35.5763,35.4493,35.459,21000.0
2007-08-10 13:00:00,36.3,36.37,36.27,36.37,5900.0,35.4786,35.547,35.4493,35.547,5900.0
2007-08-10 13:10:00,36.39,36.4,36.35,36.4,27100.0,35.5665,35.5763,35.5274,35.5763,27100.0
2007-08-10 13:20:00,36.4,36.41,36.27,36.28,21900.0,35.5763,35.5861,35.4493,35.459,21900.0
2007-08-10 13:30:00,36.3,36.42,36.28,36.35,31700.0,35.4786,35.5959,35.459,35.5274,31700.0
2007-08-10 13:40:00,36.4,36.4,36.29,36.29,11300.0,35.5763,35.5763,35.4688,35.4688,11300.0
2007-08-10 13:50:00,36.29,36.39,36.21,36.38,25200.0,35.4688,35.5665,35.3906,35.5568,25200.0
2007-08-10 14:00:00,36.39,36.41,36.37,36.39,24300.0,35.5665,35.5861,35.547,35.5665,24300.0
2007-08-10 14:10:00,36.4,36.42,36.34,36.37,42800.0,35.5763,35.5959,35.5177,35.547,42800.0
2007-08-10 14:20:00,36.37,36.4,36.36,36.37,24900.0,35.547,35.5763,35.5372,35.547,24900.0
2007-08-10 14:30:00,36.37,36.54,36.37,36.42,38100.0,35.547,35.7131,35.547,35.5959,38100.0
2007-08-10 14:40:00,36.43,36.5,36.36,36.38,23300.0,35.6056,35.6741,35.5372,35.5568,23300.0
2007-08-10 14:50:00,36.38,36.42,36.36,36.4,25000.0,35.5568,35.5959,35.5372,35.5763,25000.0
2007-08-10 15:00:00,36.4,36.41,36.34,36.38,22000.0,35.5763,35.5861,35.5177,35.5568,22000.0
2007-08-10 15:10:00,36.39,36.41,36.34,36.34,18200.0,35.5665,35.5861,35.5177,35.5177,18200.0
2007-08-10 15:20:00,36.34,36.41,36.3,36.4,21100.0,35.5177,35.5861,35.4786,35.5763,21100.0
2007-08-10 15:30:00,36.4,36.59,36.35,36.51,60400.0,35.5763,35.762,35.5274,35.6838,60400.0
2007-08-10 15:40:00,36.51,36.64,36.45,36.64,33400.0,35.6838,35.8109,35.6252,35.8109,33400.0
2007-08-10 15:50:00,36.65,36.68,36.54,36.54,23500.0,35.8207,35.85,35.7131,35.7131,23500.0
2007-08-13 09:30:00,36.54,37.4,36.54,37.34,16700.0,35.7131,36.5537,35.7131,36.495,16700.0
2007-08-13 09:40:00,37.26,37.28,36.8,36.89,16200.0,36.4169,36.4364,35.9673,36.0552,16200.0
2007-08-13 09:50:00,36.89,37.28,36.89,37.2,17800.0,36.0552,36.4364,36.0552,36.3582,17800.0
2007-08-13 10:00:00,37.19,37.22,37.1,37.12,28800.0,36.3484,36.3778,36.2605,36.28,28800.0
2007-08-13 10:10:00,37.12,37.25,37.1,37.14,33500.0,36.28,36.4071,36.2605,36.2996,33500.0
2007-08-13 10:20:00,37.13,37.26,37.09,37.24,19100.0,36.2898,36.4169,36.2507,36.3973,19100.0
2007-08-13 10:30:00,37.25,37.44,37.25,37.4,16200.0,36.4071,36.5928,36.4071,36.5537,16200.0
2007-08-13 10:40:00,37.4,37.4,37.33,37.33,17100.0,36.5537,36.5537,36.4853,36.4853,17100.0
2007-08-13 10:50:00,37.34,37.36,37.24,37.25,24400.0,36.495,36.5146,36.3973,36.4071,24400.0
2007-08-13 11:00:00,37.25,37.28,37.18,37.22,17000.0,36.4071,36.4364,36.3387,36.3778,17000.0
2007-08-13 11:10:00,37.24,37.25,37.17,37.24,16000.0,36.3973,36.4071,36.3289,36.3973,16000.0
2007-08-13 11:20:00,37.23,37.23,37.09,37.11,14300.0,36.3875,36.3875,36.2507,36.2702,14300.0
2007-08-13 11:30:00,37.13,37.15,37.09,37.09,6500.0,36.2898,36.3093,36.2507,36.2507,6500.0
2007-08-13 11:40:00,37.09,37.09,36.87,36.89,11300.0,36.2507,36.2507,36.0357,36.0552,11300.0
2007-08-13 11:50:00,36.94,37.08,36.94,37.06,4600.0,36.1041,36.2409,36.1041,36.2214,4600.0
2007-08-13 12:00:00,37.05,37.09,37.01,37.06,7000.0,36.2116,36.2507,36.1725,36.2214,7000.0
2007-08-13 12:10:00,37.07,37.07,37.0,37.02,6600.0,36.2312,36.2312,36.1627,36.1823,6600.0
2007-08-13 12:20:00,37.05,37.05,36.97,36.97,6200.0,36.2116,36.2116,36.1334,36.1334,6200.0
2007-08-13 12:30:00,36.99,37.07,36.96,37.05,14300.0,36.153,36.2312,36.1236,36.2116,14300.0
2007-08-13 12:40:00,37.05,37.07,36.96,37.0,7200.0,36.2116,36.2312,36.1236,36.1627,7200.0
2007-08-13 12:50:00,36.99,36.99,36.9,36.91,9200.0,36.153,36.153,36.065,36.0748,9200.0
2007-08-13 13:00:00,36.91,36.94,36.87,36.92,4100.0,36.0748,36.1041,36.0357,36.0845,4100.0
2007-08-13 13:10:00,36.89,36.92,36.86,36.9,6300.0,36.0552,36.0845,36.0259,36.065,6300.0
2007-08-13 13:20:00,36.93,36.94,36.84,36.92,12800.0,36.0943,36.1041,36.0064,36.0845,12800.0
2007-08-13 13:30:00,36.92,37.03,36.92,37.02,9400.0,36.0845,36.1921,36.0845,36.1823,9400.0
2007-08-13 13:40:00,37.0,37.02,36.98,36.98,7400.0,36.1627,36.1823,36.1432,36.1432,7400.0
2007-08-13 13:50:00,36.99,37.04,36.96,37.04,10500.0,36.153,36.2018,36.1236,36.2018,10500.0
2007-08-13 14:00:00,37.03,37.04,37.0,37.02,7400.0,36.1921,36.2018,36.1627,36.1823,7400.0
2007-08-13 14:10:00,37.01,37.03,36.99,37.03,10000.0,36.1725,36.1921,36.153,36.1921,10000.0
2007-08-13 14:20:00,37.02,37.08,36.97,37.05,11000.0,36.1823,36.2409,36.1334,36.2116,11000.0
2007-08-13 14:30:00,37.05,37.08,37.02,37.07,11900.0,36.2116,36.2409,36.1823,36.2312,11900.0
2007-08-13 14:40:00,37.07,37.09,37.04,37.08,8100.0,36.2312,36.2507,36.2018,36.2409,8100.0
2007-08-13 14:50:00,37.09,37.09,37.02,37.04,14100.0,36.2507,36.2507,36.1823,36.2018,14100.0
2007-08-13 15:00:00,37.03,37.07,37.01,37.05,8900.0,36.1921,36.2312,36.1725,36.2116,8900.0
2007-08-13 15:10:00,37.05,37.07,36.98,37.0,16600.0,36.2116,36.2312,36.1432,36.1627,16600.0
2007-08-13 15:20:00,37.0,37.01,36.89,36.98,11100.0,36.1627,36.1725,36.0552,36.1432,11100.0
2007-08-13 15:30:00,36.99,37.07,36.99,37.02,13800.0,36.153,36.2312,36.153,36.1823,13800.0
2007-08-13 15:40:00,37.01,37.05,36.93,36.98,10100.0,36.1725,36.2116,36.0943,36.1432,10100.0
2007-08-13 15:50:00,36.99,36.99,36.72,36.88,31100.0,36.153,36.153,35.8891,36.0455,31100.0
2007-08-14 09:30:00,36.91,36.98,36.9,36.93,8300.0,36.0748,36.1432,36.065,36.0943,8300.0
2007-08-14 09:40:00,36.92,37.0,36.78,36.8,16800.0,36.0845,36.1627,35.9477,35.9673,16800.0
2007-08-14 09:50:00,36.9,36.95,36.79,36.89,11400.0,36.065,36.1139,35.9575,36.0552,11400.0
2007-08-14 10:00:00,36.88,36.96,36.71,36.71,21400.0,36.0455,36.1236,35.8793,35.8793,21400.0
2007-08-14 10:10:00,36.74,36.74,36.62,36.65,5200.0,35.9086,35.9086,35.7913,35.8207,5200.0
2007-08-14 10:20:00,36.65,36.68,36.57,36.62,13900.0,35.8207,35.85,35.7425,35.7913,13900.0
2007-08-14 10:30:00,36.64,36.86,36.58,36.83,10800.0,35.8109,36.0259,35.7522,35.9966,10800.0
2007-08-14 10:40:00,36.81,36.83,36.72,36.83,8600.0,35.977,35.9966,35.8891,35.9966,8600.0
2007-08-14 10:50:00,36.83,36.83,36.78,36.8,10100.0,35.9966,35.9966,35.9477,35.9673,10100.0
2007-08-14 11:00:00,36.78,36.8,36.72,36.75,12500.0,35.9477,35.9673,35.8891,35.9184,12500.0
2007-08-14 11:10:00,36.76,36.76,36.46,36.5,13500.0,35.9282,35.9282,35.635,35.6741,13500.0
2007-08-14 11:20:00,36.49,36.65,36.42,36.62,21500.0,35.6643,35.8207,35.5959,35.7913,21500.0
2007-08-14 11:30:00,36.62,36.77,36.6,36.71,23400.0,35.7913,35.9379,35.7718,35.8793,23400.0
2007-08-14 11:40:00,36.71,36.87,36.71,36.75,36300.0,35.8793,36.0357,35.8793,35.9184,36300.0
2007-08-14 11:50:00,36.74,36.75,36.66,36.66,16900.0,35.9086,35.9184,35.8304,35.8304,16900.0
2007-08-14 12:00:00,36.7,36.72,36.58,36.68,22800.0,35.8695,35.8891,35.7522,35.85,22800.0
2007-08-14 12:10:00,36.66,36.77,36.64,36.69,33400.0,35.8304,35.9379,35.8109,35.8598,33400.0
2007-08-14 12:20:00,36.69,36.69,36.62,36.65,11900.0,35.8598,35.8598,35.7913,35.8207,11900.0
2007-08-14 12:30:00,36.65,36.72,36.65,36.67,12800.0,35.8207,35.8891,35.8207,35.8402,12800.0
2007-08-14 12:40:00,36.67,36.7,36.58,36.65,16300.0,35.8402,35.8695,35.7522,35.8207,16300.0
2007-08-14 12:50:00,36.65,36.8,36.6,36.77,15200.0,35.8207,35.9673,35.7718,35.9379,15200.0
2007-08-14 13:00:00,36.79,36.8,36.77,36.79,5100.0,35.9575,35.9673,35.9379,35.9575,5100.0
2007-08-14 13:10:00,36.8,36.93,36.76,36.92,14700.0,35.9673,36.0943,35.9282,36.0845,14700.0
2007-08-14 13:20:00,36.9,36.95,36.76,36.91,23600.0,36.065,36.1139,35.9282,36.0748,23600.0
2007-08-14 13:30:00,36.91,37.05,36.9,37.01,41100.0,36.0748,36.2116,36.065,36.1725,41100.0
2007-08-14 13:40:00,36.99,37.01,36.8,36.86,11800.0,36.153,36.1725,35.9673,36.0259,11800.0
2007-08-14 13:50:00,36.83,36.98,36.82,36.87,23200.0,35.9966,36.1432,35.9868,36.0357,23200.0
2007-08-14 14:00:00,36.85,36.91,36.72,36.72,28000.0,36.0161,36.0748,35.8891,35.8891,28000.0
2007-08-14 14:10:00,36.7,36.83,36.7,36.82,5400.0,35.8695,35.9966,35.8695,35.9868,5400.0
2007-08-14 14:20:00,36.82,36.84,36.75,36.78,8100.0,35.9868,36.0064,35.9184,35.9477,8100.0
2007-08-14 14:30:00,36.77,36.79,36.74,36.75,27400.0,35.9379,35.9575,35.9086,35.9184,27400.0
2007-08-14 14:40:00,36.72,36.77,36.69,36.71,12200.0,35.8891,35.9379,35.8598,35.8793,12200.0
2007-08-14 14:50:00,36.71,36.75,36.61,36.74,31800.0,35.8793,35.9184,35.7816,35.9086,31800.0
2007-08-14 15:00:00,36.78,36.79,36.73,36.74,8200.0,35.9477,35.9575,35.8988,35.9086,8200.0
2007-08-14 15:10:00,36.74,36.74,36.5,36.55,10900.0,35.9086,35.9086,35.6741,35.7229,10900.0
2007-08-14 15:20:00,36.55,36.65,36.5,36.62,17500.0,35.7229,35.8207,35.6741,35.7913,17500.0
2007-08-14 15:30:00,36.6,36.6,36.38,36.38,15100.0,35.7718,35.7718,35.5568,35.5568,15100.0
2007-08-14 15:40:00,36.4,36.46,36.37,36.44,13500.0,35.5763,35.635,35.547,35.6154,13500.0
2007-08-14 15:50:00,36.44,36.52,36.32,36.35,93000.0,35.6154,35.6936,35.4981,35.5274,93000.0
2007-08-15 09:30:00,36.36,36.42,36.2,36.2,5800.0,35.5372,35.5959,35.3808,35.3808,5800.0
2007-08-15 09:40:00,36.21,36.26,36.07,36.16,15000.0,35.3906,35.4395,35.2538,35.3417,15000.0
2007-08-15 09:50:00,36.12,36.73,36.12,36.47,60800.0,35.3027,35.8988,35.3027,35.6447,60800.0
2007-08-15 10:00:00,36.5,36.55,36.41,36.49,18600.0,35.6741,35.7229,35.5861,35.6643,18600.0
2007-08-15 10:10:00,36.52,36.73,36.52,36.68,8700.0,35.6936,35.8988,35.6936,35.85,8700.0
2007-08-15 10:20:00,36.7,36.75,36.64,36.75,10900.0,35.8695,35.9184,35.8109,35.9184,10900.0
2007-08-15 10:30:00,36.75,36.75,36.45,36.47,7700.0,35.9184,35.9184,35.6252,35.6447,7700.0
2007-08-15 10:40:00,36.48,36.54,36.39,36.42,4500.0,35.6545,35.7131,35.5665,35.5959,4500.0
2007-08-15 10:50:00,36.43,36.43,36.2,36.2,9800.0,35.6056,35.6056,35.3808,35.3808,9800.0
2007-08-15 11:00:00,36.22,36.51,36.19,36.47,24800.0,35.4004,35.6838,35.3711,35.6447,24800.0
2007-08-15 11:10:00,36.5,36.6,36.4,36.45,21100.0,35.6741,35.7718,35.5763,35.6252,21100.0
2007-08-15 11:20:00,36.45,36.61,36.43,36.58,8000.0,35.6252,35.7816,35.6056,35.7522,8000.0
2007-08-15 11:30:00,36.58,36.62,36.55,36.62,167700.0,35.7522,35.7913,35.7229,35.7913,167700.0
2007-08-15 11:40:00,36.62,36.66,36.49,36.55,43700.0,35.7913,35.8304,35.6643,35.7229,43700.0
2007-08-15 11:50:00,36.54,36.56,36.37,36.38,9400.0,35.7131,35.7327,35.547,35.5568,9400.0
2007-08-15 12:00:00,36.39,36.59,36.38,36.51,17500.0,35.5665,35.762,35.5568,35.6838,17500.0
2007-08-15 12:10:00,36.51,36.51,36.45,36.47,7900.0,35.6838,35.6838,35.6252,35.6447,7900.0
2007-08-15 12:20:00,36.49,36.56,36.48,36.51,10900.0,35.6643,35.7327,35.6545,35.6838,10900.0
2007-08-15 12:30:00,36.51,36.51,36.48,36.49,15700.0,35.6838,35.6838,35.6545,35.6643,15700.0
2007-08-15 12:40:00,36.49,36.58,36.45,36.49,12900.0,35.6643,35.7522,35.6252,35.6643,12900.0
2007-08-15 12:50:00,36.5,36.56,36.48,36.51,9500.0,35.6741,35.7327,35.6545,35.6838,9500.0
2007-08-15 13:00:00,36.51,36.51,36.46,36.47,16600.0,35.6838,35.6838,35.635,35.6447,16600.0
2007-08-15 13:10:00,36.49,36.5,36.46,36.49,11000.0,35.6643,35.6741,35.635,35.6643,11000.0
2007-08-15 13:20:00,36.5,36.56,36.5,36.53,14000.0,35.6741,35.7327,35.6741,35.7034,14000.0
2007-08-15 13:30:00,36.51,36.63,36.43,36.63,28700.0,35.6838,35.8011,35.6056,35.8011,28700.0
2007-08-15 13:40:00,36.61,36.81,36.61,36.8,5300.0,35.7816,35.977,35.7816,35.9673,5300.0
2007-08-15 13:50:00,36.8,36.88,36.77,36.83,13200.0,35.9673,36.0455,35.9379,35.9966,13200.0
2007-08-15 14:00:00,36.83,36.94,36.53,36.58,49900.0,35.9966,36.1041,35.7034,35.7522,49900.0
2007-08-15 14:10:00,36.58,36.61,36.35,36.47,62600.0,35.7522,35.7816,35.5274,35.6447,62600.0
2007-08-15 14:20:00,36.46,36.62,36.44,36.55,22500.0,35.635,35.7913,35.6154,35.7229,22500.0
2007-08-15 14:30:00,36.56,36.61,36.43,36.43,9200.0,35.7327,35.7816,35.6056,35.6056,9200.0
2007-08-15 14:40:00,36.44,36.48,36.36,36.41,25700.0,35.6154,35.6545,35.5372,35.5861,25700.0
2007-08-15 14:50:00,36.41,36.48,36.35,36.39,21300.0,35.5861,35.6545,35.5274,35.5665,21300.0
2007-08-15 15:00:00,36.4,36.59,36.39,36.47,21300.0,35.5763,35.762,35.5665,35.6447,21300.0
2007-08-15 15:10:00,36.42,36.45,36.35,36.41,29000.0,35.5959,35.6252,35.5274,35.5861,29000.0
2007-08-15 15:20:00,36.43,36.47,36.35,36.35,37200.0,35.6056,35.6447,35.5274,35.5274,37200.0
2007-08-15 15:30:00,36.35,36.35,36.08,36.08,37200.0,35.5274,35.5274,35.2636,35.2636,37200.0
2007-08-15 15:40:00,36.1,36.16,35.96,35.97,46500.0,35.2831,35.3417,35.1463,35.156,46500.0
2007-08-15 15:50:00,35.95,36.04,35.61,35.67,77200.0,35.1365,35.2245,34.8042,34.8628,77200.0
2007-08-16 09:30:00,35.52,36.13,35.33,36.05,9400.0,34.7162,35.3124,34.5305,35.2342,9400.0
2007-08-16 09:40:00,36.04,36.68,35.96,36.61,13700.0,35.2245,35.85,35.1463,35.7816,13700.0
2007-08-16 09:50:00,36.55,36.56,35.92,35.93,46600.0,35.7229,35.7327,35.1072,35.1169,46600.0
2007-08-16 10:00:00,35.92,36.28,35.65,36.28,27700.0,35.1072,35.459,34.8433,35.459,27700.0
2007-08-16 10:10:00,36.31,36.37,36.09,36.15,4000.0,35.4884,35.547,35.2733,35.332,4000.0
2007-08-16 10:20:00,36.16,36.18,35.87,36.12,153300.0,35.3417,35.3613,35.0583,35.3027,153300.0
2007-08-16 10:30:00,36.09,36.09,36.0,36.05,11500.0,35.2733,35.2733,35.1854,35.2342,11500.0
2007-08-16 10:40:00,36.01,36.06,36.0,36.01,7300.0,35.1951,35.244,35.1854,35.1951,7300.0
2007-08-16 10:50:00,36.0,36.09,36.0,36.04,13900.0,35.1854,35.2733,35.1854,35.2245,13900.0
2007-08-16 11:00:00,36.09,36.32,36.09,36.32,12900.0,35.2733,35.4981,35.2733,35.4981,12900.0
2007-08-16 11:10:00,36.32,36.51,36.32,36.38,15100.0,35.4981,35.6838,35.4981,35.5568,15100.0
2007-08-16 11:20:00,36.39,36.39,36.19,36.24,4400.0,35.5665,35.5665,35.3711,35.4199,4400.0
2007-08-16 11:30:00,36.26,36.29,35.98,35.98,18200.0,35.4395,35.4688,35.1658,35.1658,18200.0
2007-08-16 11:40:00,36.0,36.13,35.96,35.99,12900.0,35.1854,35.3124,35.1463,35.1756,12900.0
2007-08-16 11:50:00,36.0,36.08,35.94,36.03,21700.0,35.1854,35.2636,35.1267,35.2147,21700.0
2007-08-16 12:00:00,36.0,36.06,35.76,35.93,37300.0,35.1854,35.244,34.9508,35.1169,37300.0
2007-08-16 12:10:00,35.92,36.07,35.84,36.05,18500.0,35.1072,35.2538,35.029,35.2342,18500.0
2007-08-16 12:20:00,36.04,36.09,35.96,36.01,8100.0,35.2245,35.2733,35.1463,35.1951,8100.0
2007-08-16 12:30:00,36.02,36.07,35.98,35.98,12100.0,35.2049,35.2538,35.1658,35.1658,12100.0
2007-08-16 12:40:00,36.0,36.03,35.92,36.02,65300.0,35.1854,35.2147,35.1072,35.2049,65300.0
2007-08-16 12:50:00,36.02,36.03,35.77,36.0,90900.0,35.2049,35.2147,34.9606,35.1854,90900.0
2007-08-16 13:00:00,36.0,36.03,35.95,36.03,47100.0,35.1854,35.2147,35.1365,35.2147,47100.0
2007-08-16 13:10:00,36.01,36.13,35.95,36.12,19600.0,35.1951,35.3124,35.1365,35.3027,19600.0
2007-08-16 13:20:00,36.14,36.14,35.94,35.94,16800.0,35.3222,35.3222,35.1267,35.1267,16800.0
2007-08-16 13:30:00,35.97,36.03,35.97,36.03,17600.0,35.156,35.2147,35.156,35.2147,17600.0
2007-08-16 13:40:00,36.02,36.17,36.0,36.01,12000.0,35.2049,35.3515,35.1854,35.1951,12000.0
2007-08-16 13:50:00,36.03,36.34,36.0,36.22,11100.0,35.2147,35.5177,35.1854,35.4004,11100.0
2007-08-16 14:00:00,36.18,36.48,36.07,36.4,20200.0,35.3613,35.6545,35.2538,35.5763,20200.0
2007-08-16 14:10:00,36.39,36.69,36.28,36.48,21900.0,35.5665,35.8598,35.459,35.6545,21900.0
2007-08-16 14:20:00,36.52,36.53,36.31,36.32,23200.0,35.6936,35.7034,35.4884,35.4981,23200.0
2007-08-16 14:30:00,36.31,36.31,36.02,36.12,24500.0,35.4884,35.4884,35.2049,35.3027,24500.0
2007-08-16 14:40:00,36.15,36.3,36.02,36.2,17900.0,35.332,35.4786,35.2049,35.3808,17900.0
2007-08-16 14:50:00,36.15,36.27,36.11,36.13,26800.0,35.332,35.4493,35.2929,35.3124,26800.0
2007-08-16 15:00:00,36.16,36.29,36.08,36.2,29000.0,35.3417,35.4688,35.2636,35.3808,29000.0
2007-08-16 15:10:00,36.21,36.42,36.12,36.3,26200.0,35.3906,35.5959,35.3027,35.4786,26200.0
2007-08-16 15:20:00,36.26,36.36,36.02,36.2,121000.0,35.4395,35.5372,35.2049,35.3808,121000.0
2007-08-16 15:30:00,36.17,36.39,36.16,36.35,19900.0,35.3515,35.5665,35.3417,35.5274,19900.0
2007-08-16 15:40:00,36.34,36.62,36.32,36.61,13900.0,35.5177,35.7913,35.4981,35.7816,13900.0
2007-08-16 15:50:00,36.61,36.62,36.21,36.41,32500.0,35.7816,35.7913,35.3906,35.5861,32500.0
2007-08-17 09:30:00,37.06,37.06,36.82,36.95,11800.0,36.2214,36.2214,35.9868,36.1139,11800.0
2007-08-17 09:40:00,36.91,37.04,36.67,36.96,13500.0,36.0748,36.2018,35.8402,36.1236,13500.0
2007-08-17 09:50:00,36.92,36.92,36.42,36.52,7700.0,36.0845,36.0845,35.5959,35.6936,7700.0
2007-08-17 10:00:00,36.52,36.96,36.52,36.83,9400.0,35.6936,36.1236,35.6936,35.9966,9400.0
2007-08-17 10:10:00,36.83,36.85,36.51,36.54,10500.0,35.9966,36.0161,35.6838,35.7131,10500.0
2007-08-17 10:20:00,36.49,36.59,36.45,36.59,2000.0,35.6643,35.762,35.6252,35.762,2000.0
2007-08-17 10:30:00,36.44,36.52,36.34,36.39,4100.0,35.6154,35.6936,35.5177,35.5665,4100.0
2007-08-17 10:40:00,36.4,36.4,36.03,36.03,9900.0,35.5763,35.5763,35.2147,35.2147,9900.0
2007-08-17 10:50:00,36.0,36.31,35.99,36.22,8100.0,35.1854,35.4884,35.1756,35.4004,8100.0
2007-08-17 11:00:00,36.25,36.51,36.25,36.25,8200.0,35.4297,35.6838,35.4297,35.4297,8200.0
2007-08-17 11:10:00,36.22,36.32,36.15,36.23,6700.0,35.4004,35.4981,35.332,35.4102,6700.0
2007-08-17 11:20:00,36.19,36.22,36.13,36.14,3000.0,35.3711,35.4004,35.3124,35.3222,3000.0
2007-08-17 11:30:00,36.17,36.37,36.12,36.37,8800.0,35.3515,35.547,35.3027,35.547,8800.0
2007-08-17 11:40:00,36.39,36.41,36.35,36.39,4900.0,35.5665,35.5861,35.5274,35.5665,4900.0
2007-08-17 11:50:00,36.36,36.37,36.23,36.23,6000.0,35.5372,35.547,35.4102,35.4102,6000.0
2007-08-17 12:00:00,36.27,36.28,36.16,36.22,5500.0,35.4493,35.459,35.3417,35.4004,5500.0
2007-08-17 12:10:00,36.19,36.43,36.18,36.37,5600.0,35.3711,35.6056,35.3613,35.547,5600.0
2007-08-17 12:20:00,36.4,36.43,36.31,36.34,2500.0,35.5763,35.6056,35.4884,35.5177,2500.0
2007-08-17 12:30:00,36.34,36.4,36.33,36.38,8600.0,35.5177,35.5763,35.5079,35.5568,8600.0
2007-08-17 12:40:00,36.32,36.38,36.31,36.38,2700.0,35.4981,35.5568,35.4884,35.5568,2700.0
2007-08-17 12:50:00,36.35,36.38,36.32,36.35,1300.0,35.5274,35.5568,35.4981,35.5274,1300.0
2007-08-17 13:00:00,36.35,36.57,36.34,36.5,8200.0,35.5274,35.7425,35.5177,35.6741,8200.0
2007-08-17 13:10:00,36.5,36.76,36.5,36.71,6900.0,35.6741,35.9282,35.6741,35.8793,6900.0
2007-08-17 13:20:00,36.75,36.75,36.56,36.56,3400.0,35.9184,35.9184,35.7327,35.7327,3400.0
2007-08-17 13:30:00,36.54,36.54,36.45,36.47,8000.0,35.7131,35.7131,35.6252,35.6447,8000.0
2007-08-17 13:40:00,36.46,36.47,36.39,36.41,8600.0,35.635,35.6447,35.5665,35.5861,8600.0
2007-08-17 13:50:00,36.38,36.38,36.18,36.23,8100.0,35.5568,35.5568,35.3613,35.4102,8100.0
2007-08-17 14:00:00,36.25,36.31,36.12,36.28,12100.0,35.4297,35.4884,35.3027,35.459,12100.0
2007-08-17 14:10:00,36.28,36.35,36.25,36.32,2100.0,35.459,35.5274,35.4297,35.4981,2100.0
2007-08-17 14:20:00,36.34,36.39,36.32,36.35,3000.0,35.5177,35.5665,35.4981,35.5274,3000.0
2007-08-17 14:30:00,36.33,36.38,36.31,36.38,3900.0,35.5079,35.5568,35.4884,35.5568,3900.0
2007-08-17 14:40:00,36.38,36.48,36.38,36.45,4000.0,35.5568,35.6545,35.5568,35.6252,4000.0
2007-08-17 14:50:00,36.45,36.51,36.45,36.47,3400.0,35.6252,35.6838,35.6252,35.6447,3400.0
2007-08-17 15:00:00,36.46,36.76,36.45,36.67,13200.0,35.635,35.9282,35.6252,35.8402,13200.0
2007-08-17 15:10:00,36.71,36.8,36.67,36.73,10000.0,35.8793,35.9673,35.8402,35.8988,10000.0
2007-08-17 15:20:00,36.7,36.72,36.44,36.44,10000.0,35.8695,35.8891,35.6154,35.6154,10000.0
2007-08-17 15:30:00,36.48,36.58,36.48,36.56,9100.0,35.6545,35.7522,35.6545,35.7327,9100.0
2007-08-17 15:40:00,36.55,36.57,36.41,36.49,11900.0,35.7229,35.7425,35.5861,35.6643,11900.0
2007-08-17 15:50:00,36.47,36.55,36.44,36.44,9500.0,35.6447,35.7229,35.6154,35.6154,9500.0
2007-08-20 09:30:00,36.41,36.63,36.41,36.62,3600.0,35.5861,35.8011,35.5861,35.7913,3600.0
2007-08-20 09:40:00,36.55,36.7,36.29,36.65,6900.0,35.7229,35.8695,35.4688,35.8207,6900.0
2007-08-20 09:50:00,36.62,36.62,36.33,36.4,7100.0,35.7913,35.7913,35.5079,35.5763,7100.0
2007-08-20 10:00:00,36.37,36.43,35.97,36.05,33500.0,35.547,35.6056,35.156,35.2342,33500.0
2007-08-20 10:10:00,36.03,36.14,36.01,36.13,8900.0,35.2147,35.3222,35.1951,35.3124,8900.0
2007-08-20 10:20:00,36.14,36.17,35.97,36.0,15800.0,35.3222,35.3515,35.156,35.1854,15800.0
2007-08-20 10:30:00,36.01,36.02,35.89,35.9,11800.0,35.1951,35.2049,35.0779,35.0876,11800.0
2007-08-20 10:40:00,35.89,36.0,35.89,35.95,18100.0,35.0779,35.1854,35.0779,35.1365,18100.0
2007-08-20 10:50:00,35.95,36.0,35.92,35.95,6500.0,35.1365,35.1854,35.1072,35.1365,6500.0
2007-08-20 11:00:00,35.95,35.98,35.94,35.98,12300.0,35.1365,35.1658,35.1267,35.1658,12300.0
2007-08-20 11:10:00,35.98,36.0,35.95,35.96,8300.0,35.1658,35.1854,35.1365,35.1463,8300.0
2007-08-20 11:20:00,35.99,35.99,35.94,35.98,7000.0,35.1756,35.1756,35.1267,35.1658,7000.0
2007-08-20 11:30:00,35.95,35.98,35.95,35.95,5500.0,35.1365,35.1658,35.1365,35.1365,5500.0
2007-08-20 11:40:00,35.98,35.98,35.91,35.91,14400.0,35.1658,35.1658,35.0974,35.0974,14400.0
2007-08-20 11:50:00,35.92,35.92,35.74,35.91,40400.0,35.1072,35.1072,34.9312,35.0974,40400.0
2007-08-20 12:00:00,35.87,35.91,35.78,35.87,67300.0,35.0583,35.0974,34.9703,35.0583,67300.0
2007-08-20 12:10:00,35.89,35.9,35.77,35.84,32800.0,35.0779,35.0876,34.9606,35.029,32800.0
2007-08-20 12:20:00,35.8,35.91,35.79,35.91,26600.0,34.9899,35.0974,34.9801,35.0974,26600.0
2007-08-20 12:30:00,35.92,35.94,35.83,35.85,21000.0,35.1072,35.1267,35.0192,35.0388,21000.0
2007-08-20 12:40:00,35.86,35.91,35.82,35.9,25300.0,35.0485,35.0974,35.0094,35.0876,25300.0
2007-08-20 12:50:00,35.88,35.91,35.85,35.85,16700.0,35.0681,35.0974,35.0388,35.0388,16700.0
2007-08-20 13:00:00,35.85,35.87,35.81,35.85,19800.0,35.0388,35.0583,34.9997,35.0388,19800.0
2007-08-20 13:10:00,35.85,35.88,35.83,35.88,16400.0,35.0388,35.0681,35.0192,35.0681,16400.0
2007-08-20 13:20:00,35.88,35.89,35.85,35.88,12500.0,35.0681,35.0779,35.0388,35.0681,12500.0
2007-08-20 13:30:00,35.89,35.93,35.86,35.92,12800.0,35.0779,35.1169,35.0485,35.1072,12800.0
2007-08-20 13:40:00,35.91,36.04,35.91,36.04,10900.0,35.0974,35.2245,35.0974,35.2245,10900.0
2007-08-20 13:50:00,36.05,36.06,35.94,35.96,15100.0,35.2342,35.244,35.1267,35.1463,15100.0
2007-08-20 14:00:00,35.93,35.99,35.91,35.95,7900.0,35.1169,35.1756,35.0974,35.1365,7900.0
2007-08-20 14:10:00,35.94,35.96,35.85,35.9,16100.0,35.1267,35.1463,35.0388,35.0876,16100.0
2007-08-20 14:20:00,35.92,35.95,35.83,35.92,16100.0,35.1072,35.1365,35.0192,35.1072,16100.0
2007-08-20 14:30:00,35.94,35.98,35.9,35.92,11600.0,35.1267,35.1658,35.0876,35.1072,11600.0
2007-08-20 14:40:00,35.93,35.93,35.86,35.91,14700.0,35.1169,35.1169,35.0485,35.0974,14700.0
2007-08-20 14:50:00,35.91,35.97,35.88,35.96,7600.0,35.0974,35.156,35.0681,35.1463,7600.0
2007-08-20 15:00:00,35.96,36.06,35.96,36.0,18800.0,35.1463,35.244,35.1463,35.1854,18800.0
2007-08-20 15:10:00,35.98,36.03,35.94,35.95,13500.0,35.1658,35.2147,35.1267,35.1365,13500.0
2007-08-20 15:20:00,35.95,36.01,35.94,35.98,18500.0,35.1365,35.1951,35.1267,35.1658,18500.0
2007-08-20 15:30:00,35.98,35.98,35.89,35.92,22700.0,35.1658,35.1658,35.0779,35.1072,22700.0
2007-08-20 15:40:00,35.9,35.93,35.87,35.91,16300.0,35.0876,35.1169,35.0583,35.0974,16300.0
2007-08-20 15:50:00,35.93,35.93,35.87,35.9,25900.0,35.1169,35.1169,35.0583,35.0876,25900.0
2007-08-21 09:30:00,35.79,36.05,35.74,36.04,9100.0,34.9801,35.2342,34.9312,35.2245,9100.0
2007-08-21 09:40:00,36.1,36.19,35.88,35.9,34900.0,35.2831,35.3711,35.0681,35.0876,34900.0
2007-08-21 09:50:00,35.88,36.08,35.88,36.04,3100.0,35.0681,35.2636,35.0681,35.2245,3100.0
2007-08-21 10:00:00,36.04,36.07,35.91,35.93,11600.0,35.2245,35.2538,35.0974,35.1169,11600.0
2007-08-21 10:10:00,35.94,35.96,35.86,35.86,8800.0,35.1267,35.1463,35.0485,35.0485,8800.0
2007-08-21 10:20:00,35.86,35.97,35.85,35.95,9400.0,35.0485,35.156,35.0388,35.1365,9400.0
2007-08-21 10:30:00,35.95,35.95,35.88,35.9,5100.0,35.1365,35.1365,35.0681,35.0876,5100.0
2007-08-21 10:40:00,35.92,35.93,35.87,35.89,8900.0,35.1072,35.1169,35.0583,35.0779,8900.0
2007-08-21 10:50:00,35.92,35.92,35.87,35.9,9400.0,35.1072,35.1072,35.0583,35.0876,9400.0
2007-08-21 11:00:00,35.9,35.96,35.88,35.94,10200.0,35.0876,35.1463,35.0681,35.1267,10200.0
2007-08-21 11:10:00,35.96,35.96,35.88,35.91,16800.0,35.1463,35.1463,35.0681,35.0974,16800.0
2007-08-21 11:20:00,35.91,35.96,35.9,35.96,13500.0,35.0974,35.1463,35.0876,35.1463,13500.0
2007-08-21 11:30:00,35.96,35.98,35.92,35.95,9400.0,35.1463,35.1658,35.1072,35.1365,9400.0
2007-08-21 11:40:00,35.97,35.98,35.93,35.98,6400.0,35.156,35.1658,35.1169,35.1658,6400.0
2007-08-21 11:50:00,35.95,35.97,35.91,35.94,3700.0,35.1365,35.156,35.0974,35.1267,3700.0
2007-08-21 12:00:00,35.94,35.95,35.91,35.95,3900.0,35.1267,35.1365,35.0974,35.1365,3900.0
2007-08-21 12:10:00,35.93,36.0,35.92,35.97,16100.0,35.1169,35.1854,35.1072,35.156,16100.0
2007-08-21 12:20:00,35.97,36.0,35.9,35.9,42300.0,35.156,35.1854,35.0876,35.0876,42300.0
2007-08-21 12:30:00,35.93,36.02,35.9,35.97,40500.0,35.1169,35.2049,35.0876,35.156,40500.0
2007-08-21 12:40:00,35.97,36.04,35.95,36.02,55400.0,35.156,35.2245,35.1365,35.2049,55400.0
2007-08-21 12:50:00,36.02,36.04,36.0,36.0,14500.0,35.2049,35.2245,35.1854,35.1854,14500.0
2007-08-21 13:00:00,36.0,36.04,35.91,36.04,10000.0,35.1854,35.2245,35.0974,35.2245,10000.0
2007-08-21 13:10:00,36.03,36.04,36.0,36.02,33400.0,35.2147,35.2245,35.1854,35.2049,33400.0
2007-08-21 13:20:00,36.04,36.05,35.99,36.04,39500.0,35.2245,35.2342,35.1756,35.2245,39500.0
2007-08-21 13:30:00,36.04,36.06,36.01,36.02,4200.0,35.2245,35.244,35.1951,35.2049,4200.0
2007-08-21 13:40:00,36.02,36.02,36.0,36.0,11300.0,35.2049,35.2049,35.1854,35.1854,11300.0
2007-08-21 13:50:00,36.01,36.03,36.0,36.03,35400.0,35.1951,35.2147,35.1854,35.2147,35400.0
2007-08-21 14:00:00,36.05,36.08,36.0,36.03,12100.0,35.2342,35.2636,35.1854,35.2147,12100.0
2007-08-21 14:10:00,36.01,36.06,36.0,36.0,23500.0,35.1951,35.244,35.1854,35.1854,23500.0
2007-08-21 14:20:00,36.0,36.02,36.0,36.0,30100.0,35.1854,35.2049,35.1854,35.1854,30100.0
2007-08-21 14:30:00,36.01,36.06,36.0,36.0,8300.0,35.1951,35.244,35.1854,35.1854,8300.0
2007-08-21 14:40:00,36.01,36.04,35.95,36.03,34000.0,35.1951,35.2245,35.1365,35.2147,34000.0
2007-08-21 14:50:00,36.01,36.05,36.0,36.02,18300.0,35.1951,35.2342,35.1854,35.2049,18300.0
2007-08-21 15:00:00,36.01,36.07,36.0,36.07,6100.0,35.1951,35.2538,35.1854,35.2538,6100.0
2007-08-21 15:10:00,36.06,36.06,36.0,36.04,7900.0,35.244,35.244,35.1854,35.2245,7900.0
2007-08-21 15:20:00,36.04,36.06,36.01,36.01,3400.0,35.2245,35.244,35.1951,35.1951,3400.0
2007-08-21 15:30:00,36.04,36.08,36.03,36.06,6200.0,35.2245,35.2636,35.2147,35.244,6200.0
2007-08-21 15:40:00,36.06,36.07,36.0,36.01,5600.0,35.244,35.2538,35.1854,35.1951,5600.0
2007-08-21 15:50:00,36.03,36.04,35.97,36.01,7400.0,35.2147,35.2245,35.156,35.1951,7400.0
2007-08-22 09:30:00,36.34,36.46,36.27,36.41,5700.0,35.5177,35.635,35.4493,35.5861,5700.0
2007-08-22 09:40:00,36.49,36.52,36.36,36.39,3700.0,35.6643,35.6936,35.5372,35.5665,3700.0
2007-08-22 09:50:00,36.36,36.5,36.36,36.45,14500.0,35.5372,35.6741,35.5372,35.6252,14500.0
2007-08-22 10:00:00,36.45,36.5,36.45,36.47,2800.0,35.6252,35.6741,35.6252,35.6447,2800.0
2007-08-22 10:10:00,36.47,36.48,36.43,36.43,3300.0,35.6447,35.6545,35.6056,35.6056,3300.0
2007-08-22 10:20:00,36.43,36.44,36.4,36.44,5200.0,35.6056,35.6154,35.5763,35.6154,5200.0
2007-08-22 10:30:00,36.44,36.51,36.4,36.49,14200.0,35.6154,35.6838,35.5763,35.6643,14200.0
2007-08-22 10:40:00,36.45,36.56,36.41,36.54,10900.0,35.6252,35.7327,35.5861,35.7131,10900.0
2007-08-22 10:50:00,36.55,36.55,36.46,36.46,3200.0,35.7229,35.7229,35.635,35.635,3200.0
2007-08-22 11:00:00,36.4,36.41,36.33,36.33,4200.0,35.5763,35.5861,35.5079,35.5079,4200.0
2007-08-22 11:10:00,36.32,36.37,36.32,36.32,2400.0,35.4981,35.547,35.4981,35.4981,2400.0
2007-08-22 11:20:00,36.32,36.32,36.22,36.22,5400.0,35.4981,35.4981,35.4004,35.4004,5400.0
2007-08-22 11:30:00,36.22,36.24,36.11,36.14,23000.0,35.4004,35.4199,35.2929,35.3222,23000.0
2007-08-22 11:40:00,36.13,36.14,36.1,36.1,4000.0,35.3124,35.3222,35.2831,35.2831,4000.0
2007-08-22 11:50:00,36.12,36.13,36.08,36.11,2900.0,35.3027,35.3124,35.2636,35.2929,2900.0
2007-08-22 12:00:00,36.11,36.14,36.08,36.14,7100.0,35.2929,35.3222,35.2636,35.3222,7100.0
2007-08-22 12:10:00,36.14,36.22,36.14,36.15,25300.0,35.3222,35.4004,35.3222,35.332,25300.0
2007-08-22 12:20:00,36.15,36.19,36.08,36.08,3500.0,35.332,35.3711,35.2636,35.2636,3500.0
2007-08-22 12:30:00,36.08,36.1,36.02,36.05,5700.0,35.2636,35.2831,35.2049,35.2342,5700.0
2007-08-22 12:40:00,36.04,36.16,36.03,36.16,4200.0,35.2245,35.3417,35.2147,35.3417,4200.0
2007-08-22 12:50:00,36.16,36.16,36.1,36.15,4400.0,35.3417,35.3417,35.2831,35.332,4400.0
2007-08-22 13:00:00,36.16,36.16,36.02,36.03,5700.0,35.3417,35.3417,35.2049,35.2147,5700.0
2007-08-22 13:10:00,36.06,36.06,35.99,35.99,4300.0,35.244,35.244,35.1756,35.1756,4300.0
2007-08-22 13:20:00,35.99,36.01,35.98,36.0,4700.0,35.1756,35.1951,35.1658,35.1854,4700.0
2007-08-22 13:30:00,36.01,36.04,35.97,36.01,28300.0,35.1951,35.2245,35.156,35.1951,28300.0
2007-08-22 13:40:00,36.04,36.09,36.04,36.07,6400.0,35.2245,35.2733,35.2245,35.2538,6400.0
2007-08-22 13:50:00,36.07,36.2,36.03,36.14,33000.0,35.2538,35.3808,35.2147,35.3222,33000.0
2007-08-22 14:00:00,36.14,36.15,36.08,36.09,7000.0,35.3222,35.332,35.2636,35.2733,7000.0
2007-08-22 14:10:00,36.09,36.16,36.09,36.16,10500.0,35.2733,35.3417,35.2733,35.3417,10500.0
2007-08-22 14:20:00,36.16,36.17,36.07,36.08,8800.0,35.3417,35.3515,35.2538,35.2636,8800.0
2007-08-22 14:30:00,36.04,36.11,36.02,36.08,5900.0,35.2245,35.2929,35.2049,35.2636,5900.0
2007-08-22 14:40:00,36.08,36.09,36.0,36.08,13700.0,35.2636,35.2733,35.1854,35.2636,13700.0
2007-08-22 14:50:00,36.05,36.12,36.05,36.07,6600.0,35.2342,35.3027,35.2342,35.2538,6600.0
2007-08-22 15:00:00,36.1,36.13,36.06,36.12,4300.0,35.2831,35.3124,35.244,35.3027,4300.0
2007-08-22 15:10:00,36.1,36.18,36.1,36.18,5500.0,35.2831,35.3613,35.2831,35.3613,5500.0
2007-08-22 15:20:00,36.18,36.22,36.15,36.15,5800.0,35.3613,35.4004,35.332,35.332,5800.0
2007-08-22 15:30:00,36.16,36.25,36.14,36.25,8000.0,35.3417,35.4297,35.3222,35.4297,8000.0
2007-08-22 15:40:00,36.24,36.28,36.17,36.17,8400.0,35.4199,35.459,35.3515,35.3515,8400.0
2007-08-22 15:50:00,36.2,36.28,36.17,36.21,21200.0,35.3808,35.459,35.3515,35.3906,21200.0
2007-08-23 09:30:00,36.4,36.4,36.09,36.14,4100.0,35.5763,35.5763,35.2733,35.3222,4100.0
2007-08-23 09:40:00,36.16,36.2,36.03,36.05,13700.0,35.3417,35.3808,35.2147,35.2342,13700.0
2007-08-23 09:50:00,36.09,36.16,36.03,36.13,10300.0,35.2733,35.3417,35.2147,35.3124,10300.0
2007-08-23 10:00:00,36.12,36.21,36.12,36.17,2100.0,35.3027,35.3906,35.3027,35.3515,2100.0
2007-08-23 10:10:00,36.17,36.18,36.1,36.1,6800.0,35.3515,35.3613,35.2831,35.2831,6800.0
2007-08-23 10:20:00,36.09,36.21,36.07,36.09,13400.0,35.2733,35.3906,35.2538,35.2733,13400.0
2007-08-23 10:30:00,36.09,36.16,36.07,36.13,12600.0,35.2733,35.3417,35.2538,35.3124,12600.0
2007-08-23 10:40:00,36.13,36.13,36.08,36.11,8400.0,35.3124,35.3124,35.2636,35.2929,8400.0
2007-08-23 10:50:00,36.11,36.11,36.08,36.09,1600.0,35.2929,35.2929,35.2636,35.2733,1600.0
2007-08-23 11:00:00,36.08,36.09,36.03,36.04,4400.0,35.2636,35.2733,35.2147,35.2245,4400.0
2007-08-23 11:10:00,36.04,36.04,35.95,36.03,8400.0,35.2245,35.2245,35.1365,35.2147,8400.0
2007-08-23 11:20:00,36.01,36.15,36.01,36.15,3200.0,35.1951,35.332,35.1951,35.332,3200.0
2007-08-23 11:30:00,36.15,36.15,36.06,36.12,7300.0,35.332,35.332,35.244,35.3027,7300.0
2007-08-23 11:40:00,36.13,36.15,36.11,36.15,1700.0,35.3124,35.332,35.2929,35.332,1700.0
2007-08-23 11:50:00,36.14,36.14,36.01,36.01,5100.0,35.3222,35.3222,35.1951,35.1951,5100.0
2007-08-23 12:00:00,36.01,36.05,36.01,36.04,3500.0,35.1951,35.2342,35.1951,35.2245,3500.0
2007-08-23 12:10:00,36.03,36.16,36.03,36.16,3800.0,35.2147,35.3417,35.2147,35.3417,3800.0
2007-08-23 12:20:00,36.16,36.17,36.09,36.13,3400.0,35.3417,35.3515,35.2733,35.3124,3400.0
2007-08-23 12:30:00,36.13,36.17,36.12,36.17,3600.0,35.3124,35.3515,35.3027,35.3515,3600.0
2007-08-23 12:40:00,36.17,36.17,36.11,36.12,2000.0,35.3515,35.3515,35.2929,35.3027,2000.0
2007-08-23 12:50:00,36.11,36.13,36.0,36.03,4000.0,35.2929,35.3124,35.1854,35.2147,4000.0
2007-08-23 13:00:00,36.03,36.09,36.0,36.09,3400.0,35.2147,35.2733,35.1854,35.2733,3400.0
2007-08-23 13:10:00,36.08,36.12,36.07,36.08,2100.0,35.2636,35.3027,35.2538,35.2636,2100.0
2007-08-23 13:20:00,36.09,36.09,36.07,36.07,2600.0,35.2733,35.2733,35.2538,35.2538,2600.0
2007-08-23 13:30:00,36.08,36.16,36.07,36.13,3600.0,35.2636,35.3417,35.2538,35.3124,3600.0
2007-08-23 13:40:00,36.13,36.22,36.13,36.19,3500.0,35.3124,35.4004,35.3124,35.3711,3500.0
2007-08-23 13:50:00,36.19,36.22,36.18,36.21,4300.0,35.3711,35.4004,35.3613,35.3906,4300.0
2007-08-23 14:00:00,36.23,36.23,36.18,36.23,6900.0,35.4102,35.4102,35.3613,35.4102,6900.0
2007-08-23 14:10:00,36.23,36.24,36.21,36.22,6300.0,35.4102,35.4199,35.3906,35.4004,6300.0
2007-08-23 14:20:00,36.23,36.26,36.2,36.23,10200.0,35.4102,35.4395,35.3808,35.4102,10200.0
2007-08-23 14:30:00,36.21,36.21,36.14,36.14,5200.0,35.3906,35.3906,35.3222,35.3222,5200.0
2007-08-23 14:40:00,36.13,36.13,36.07,36.13,5400.0,35.3124,35.3124,35.2538,35.3124,5400.0
2007-08-23 14:50:00,36.12,36.14,36.11,36.11,3200.0,35.3027,35.3222,35.2929,35.2929,3200.0
2007-08-23 15:00:00,36.09,36.12,36.06,36.08,4400.0,35.2733,35.3027,35.244,35.2636,4400.0
2007-08-23 15:10:00,36.08,36.15,36.04,36.13,6200.0,35.2636,35.332,35.2245,35.3124,6200.0
2007-08-23 15:20:00,36.16,36.26,36.16,36.22,6900.0,35.3417,35.4395,35.3417,35.4004,6900.0
2007-08-23 15:30:00,36.19,36.21,36.06,36.08,7100.0,35.3711,35.3906,35.244,35.2636,7100.0
2007-08-23 15:40:00,36.07,36.22,36.07,36.22,5600.0,35.2538,35.4004,35.2538,35.4004,5600.0
2007-08-23 15:50:00,36.21,36.24,36.08,36.12,9300.0,35.3906,35.4199,35.2636,35.3027,9300.0
2007-08-24 09:30:00,35.97,36.1,35.9,36.0,4300.0,35.156,35.2831,35.0876,35.1854,4300.0
2007-08-24 09:40:00,35.99,36.12,35.95,36.1,14300.0,35.1756,35.3027,35.1365,35.2831,14300.0
2007-08-24 09:50:00,36.17,36.26,36.08,36.2,4900.0,35.3515,35.4395,35.2636,35.3808,4900.0
2007-08-24 10:00:00,36.22,36.43,36.22,36.33,4400.0,35.4004,35.6056,35.4004,35.5079,4400.0
2007-08-24 10:10:00,36.31,36.39,36.21,36.21,8800.0,35.4884,35.5665,35.3906,35.3906,8800.0
2007-08-24 10:20:00,36.24,36.24,36.16,36.16,1500.0,35.4199,35.4199,35.3417,35.3417,1500.0
2007-08-24 10:30:00,36.21,36.31,36.21,36.23,9600.0,35.3906,35.4884,35.3906,35.4102,9600.0
2007-08-24 10:40:00,36.24,36.32,36.24,36.24,8600.0,35.4199,35.4981,35.4199,35.4199,8600.0
2007-08-24 10:50:00,36.24,36.31,36.18,36.28,5500.0,35.4199,35.4884,35.3613,35.459,5500.0
2007-08-24 11:00:00,36.27,36.48,36.27,36.48,6200.0,35.4493,35.6545,35.4493,35.6545,6200.0
2007-08-24 11:10:00,36.48,36.49,36.38,36.4,3000.0,35.6545,35.6643,35.5568,35.5763,3000.0
2007-08-24 11:20:00,36.4,36.41,36.37,36.37,3600.0,35.5763,35.5861,35.547,35.547,3600.0
2007-08-24 11:30:00,36.39,36.41,36.38,36.39,2300.0,35.5665,35.5861,35.5568,35.5665,2300.0
2007-08-24 11:40:00,36.38,36.43,36.38,36.4,2000.0,35.5568,35.6056,35.5568,35.5763,2000.0
2007-08-24 11:50:00,36.43,36.46,36.41,36.44,3600.0,35.6056,35.635,35.5861,35.6154,3600.0
2007-08-24 12:00:00,36.44,36.45,36.42,36.43,3200.0,35.6154,35.6252,35.5959,35.6056,3200.0
2007-08-24 12:10:00,36.45,36.5,36.42,36.48,2700.0,35.6252,35.6741,35.5959,35.6545,2700.0
2007-08-24 12:20:00,36.48,36.59,36.48,36.52,6900.0,35.6545,35.762,35.6545,35.6936,6900.0
2007-08-24 12:30:00,36.51,36.54,36.49,36.51,1900.0,35.6838,35.7131,35.6643,35.6838,1900.0
2007-08-24 12:40:00,36.51,36.56,36.48,36.55,7100.0,35.6838,35.7327,35.6545,35.7229,7100.0
2007-08-24 12:50:00,36.55,36.56,36.48,36.54,4700.0,35.7229,35.7327,35.6545,35.7131,4700.0
2007-08-24 13:00:00,36.53,36.53,36.33,36.38,17700.0,35.7034,35.7034,35.5079,35.5568,17700.0
2007-08-24 13:10:00,36.34,36.34,36.21,36.23,13600.0,35.5177,35.5177,35.3906,35.4102,13600.0
2007-08-24 13:20:00,36.23,36.24,36.21,36.21,4400.0,35.4102,35.4199,35.3906,35.3906,4400.0
2007-08-24 13:30:00,36.2,36.22,36.18,36.2,2600.0,35.3808,35.4004,35.3613,35.3808,2600.0
2007-08-24 13:40:00,36.2,36.21,36.18,36.2,5000.0,35.3808,35.3906,35.3613,35.3808,5000.0
2007-08-24 13:50:00,36.2,36.24,36.2,36.22,2600.0,35.3808,35.4199,35.3808,35.4004,2600.0
2007-08-24 14:00:00,36.24,36.3,36.23,36.29,5800.0,35.4199,35.4786,35.4102,35.4688,5800.0
2007-08-24 14:10:00,36.27,36.29,36.25,36.26,2900.0,35.4493,35.4688,35.4297,35.4395,2900.0
2007-08-24 14:20:00,36.27,36.31,36.27,36.31,4300.0,35.4493,35.4884,35.4493,35.4884,4300.0
2007-08-24 14:30:00,36.31,36.32,36.29,36.32,3400.0,35.4884,35.4981,35.4688,35.4981,3400.0
2007-08-24 14:40:00,36.32,36.37,36.32,36.36,4700.0,35.4981,35.547,35.4981,35.5372,4700.0
2007-08-24 14:50:00,36.38,36.46,36.37,36.39,8800.0,35.5568,35.635,35.547,35.5665,8800.0
2007-08-24 15:00:00,36.41,36.41,36.31,36.31,5400.0,35.5861,35.5861,35.4884,35.4884,5400.0
2007-08-24 15:10:00,36.31,36.37,36.3,36.36,11300.0,35.4884,35.547,35.4786,35.5372,11300.0
2007-08-24 15:20:00,36.35,36.45,36.35,36.45,12800.0,35.5274,35.6252,35.5274,35.6252,12800.0
2007-08-24 15:30:00,36.44,36.51,36.44,36.51,6600.0,35.6154,35.6838,35.6154,35.6838,6600.0
2007-08-24 15:40:00,36.5,36.7,36.5,36.54,46700.0,35.6741,35.8695,35.6741,35.7131,46700.0
2007-08-24 15:50:00,36.55,36.6,36.51,36.6,13800.0,35.7229,35.7718,35.6838,35.7718,13800.0
2007-08-27 09:30:00,36.58,36.64,36.48,36.64,3700.0,35.7522,35.8109,35.6545,35.8109,3700.0
2007-08-27 09:40:00,36.68,36.68,36.46,36.53,14900.0,35.85,35.85,35.635,35.7034,14900.0
2007-08-27 09:50:00,36.55,36.55,36.48,36.54,6500.0,35.7229,35.7229,35.6545,35.7131,6500.0
2007-08-27 10:00:00,36.53,36.58,36.49,36.49,8800.0,35.7034,35.7522,35.6643,35.6643,8800.0
2007-08-27 10:10:00,36.53,36.61,36.53,36.56,5700.0,35.7034,35.7816,35.7034,35.7327,5700.0
2007-08-27 10:20:00,36.55,36.56,36.52,36.55,3500.0,35.7229,35.7327,35.6936,35.7229,3500.0
2007-08-27 10:30:00,36.55,36.55,36.5,36.5,10800.0,35.7229,35.7229,35.6741,35.6741,10800.0
2007-08-27 10:40:00,36.5,36.55,36.46,36.51,8400.0,35.6741,35.7229,35.635,35.6838,8400.0
2007-08-27 10:50:00,36.51,36.52,36.48,36.5,7800.0,35.6838,35.6936,35.6545,35.6741,7800.0
2007-08-27 11:00:00,36.5,36.5,36.48,36.48,5600.0,35.6741,35.6741,35.6545,35.6545,5600.0
2007-08-27 11:10:00,36.48,36.56,36.45,36.52,17200.0,35.6545,35.7327,35.6252,35.6936,17200.0
2007-08-27 11:20:00,36.53,36.54,36.48,36.54,9400.0,35.7034,35.7131,35.6545,35.7131,9400.0
2007-08-27 11:30:00,36.56,36.63,36.54,36.59,5500.0,35.7327,35.8011,35.7131,35.762,5500.0
2007-08-27 11:40:00,36.61,36.69,36.61,36.68,1500.0,35.7816,35.8598,35.7816,35.85,1500.0
2007-08-27 11:50:00,36.65,36.74,36.64,36.72,2700.0,35.8207,35.9086,35.8109,35.8891,2700.0
2007-08-27 12:00:00,36.7,36.71,36.62,36.62,5900.0,35.8695,35.8793,35.7913,35.7913,5900.0
2007-08-27 12:10:00,36.61,36.64,36.58,36.64,5400.0,35.7816,35.8109,35.7522,35.8109,5400.0
2007-08-27 12:20:00,36.65,36.65,36.62,36.64,2700.0,35.8207,35.8207,35.7913,35.8109,2700.0
2007-08-27 12:30:00,36.61,36.61,36.52,36.6,8400.0,35.7816,35.7816,35.6936,35.7718,8400.0
2007-08-27 12:40:00,36.58,36.6,36.56,36.56,5100.0,35.7522,35.7718,35.7327,35.7327,5100.0
2007-08-27 12:50:00,36.55,36.55,36.51,36.51,1900.0,35.7229,35.7229,35.6838,35.6838,1900.0
2007-08-27 13:00:00,36.53,36.62,36.51,36.62,4100.0,35.7034,35.7913,35.6838,35.7913,4100.0
2007-08-27 13:10:00,36.59,36.61,36.58,36.6,1300.0,35.762,35.7816,35.7522,35.7718,1300.0
2007-08-27 13:20:00,36.6,36.6,36.56,36.56,1700.0,35.7718,35.7718,35.7327,35.7327,1700.0
2007-08-27 13:30:00,36.56,36.59,36.55,36.55,4100.0,35.7327,35.762,35.7229,35.7229,4100.0
2007-08-27 13:40:00,36.55,36.56,36.52,36.52,2700.0,35.7229,35.7327,35.6936,35.6936,2700.0
2007-08-27 13:50:00,36.52,36.54,36.5,36.54,8700.0,35.6936,35.7131,35.6741,35.7131,8700.0
2007-08-27 14:00:00,36.54,36.59,36.53,36.59,2800.0,35.7131,35.762,35.7034,35.762,2800.0
2007-08-27 14:10:00,36.58,36.63,36.56,36.6,3000.0,35.7522,35.8011,35.7327,35.7718,3000.0
2007-08-27 14:20:00,36.6,36.62,36.57,36.57,4900.0,35.7718,35.7913,35.7425,35.7425,4900.0
2007-08-27 14:30:00,36.58,36.64,36.58,36.63,4800.0,35.7522,35.8109,35.7522,35.8011,4800.0
2007-08-27 14:40:00,36.63,36.65,36.61,36.64,2300.0,35.8011,35.8207,35.7816,35.8109,2300.0
2007-08-27 14:50:00,36.63,36.63,36.6,36.63,3400.0,35.8011,35.8011,35.7718,35.8011,3400.0
2007-08-27 15:00:00,36.61,36.61,36.5,36.5,5500.0,35.7816,35.7816,35.6741,35.6741,5500.0
2007-08-27 15:10:00,36.51,36.53,36.49,36.49,15800.0,35.6838,35.7034,35.6643,35.6643,15800.0
2007-08-27 15:20:00,36.48,36.52,36.47,36.51,3600.0,35.6545,35.6936,35.6447,35.6838,3600.0
2007-08-27 15:30:00,36.51,36.56,36.5,36.55,8100.0,35.6838,35.7327,35.6741,35.7229,8100.0
2007-08-27 15:40:00,36.56,36.56,36.5,36.5,9800.0,35.7327,35.7327,35.6741,35.6741,9800.0
2007-08-27 15:50:00,36.5,36.5,36.17,36.32,41300.0,35.6741,35.6741,35.3515,35.4981,41300.0
2007-08-28 09:30:00,36.1,36.1,36.0,36.01,2900.0,35.2831,35.2831,35.1854,35.1951,2900.0
2007-08-28 09:40:00,36.0,36.04,35.9,36.01,15700.0,35.1854,35.2245,35.0876,35.1951,15700.0
2007-08-28 09:50:00,36.0,36.04,35.96,35.96,25600.0,35.1854,35.2245,35.1463,35.1463,25600.0
2007-08-28 10:00:00,36.0,36.04,35.97,35.98,17000.0,35.1854,35.2245,35.156,35.1658,17000.0
2007-08-28 10:10:00,36.0,36.0,35.98,36.0,8400.0,35.1854,35.1854,35.1658,35.1854,8400.0
2007-08-28 10:20:00,36.0,36.03,35.98,36.02,9700.0,35.1854,35.2147,35.1658,35.2049,9700.0
2007-08-28 10:30:00,36.03,36.04,36.0,36.03,3700.0,35.2147,35.2245,35.1854,35.2147,3700.0
2007-08-28 10:40:00,36.03,36.03,35.99,36.01,10600.0,35.2147,35.2147,35.1756,35.1951,10600.0
2007-08-28 10:50:00,36.0,36.02,35.98,36.01,12200.0,35.1854,35.2049,35.1658,35.1951,12200.0
2007-08-28 11:00:00,36.01,36.02,35.97,36.01,41000.0,35.1951,35.2049,35.156,35.1951,41000.0
2007-08-28 11:10:00,36.0,36.03,35.96,35.99,9300.0,35.1854,35.2147,35.1463,35.1756,9300.0
2007-08-28 11:20:00,35.96,35.98,35.95,35.97,2300.0,35.1463,35.1658,35.1365,35.156,2300.0
2007-08-28 11:30:00,35.99,36.01,35.95,35.99,2100.0,35.1756,35.1951,35.1365,35.1756,2100.0
2007-08-28 11:40:00,35.98,36.0,35.94,35.94,7600.0,35.1658,35.1854,35.1267,35.1267,7600.0
2007-08-28 11:50:00,35.95,35.99,35.94,35.99,17100.0,35.1365,35.1756,35.1267,35.1756,17100.0
2007-08-28 12:00:00,35.97,36.0,35.94,35.97,7800.0,35.156,35.1854,35.1267,35.156,7800.0
2007-08-28 12:10:00,35.97,35.98,35.94,35.95,3900.0,35.156,35.1658,35.1267,35.1365,3900.0
2007-08-28 12:20:00,35.95,35.96,35.91,35.95,12100.0,35.1365,35.1463,35.0974,35.1365,12100.0
2007-08-28 12:30:00,35.95,35.98,35.9,35.95,11400.0,35.1365,35.1658,35.0876,35.1365,11400.0
2007-08-28 12:40:00,35.96,35.97,35.95,35.97,2300.0,35.1463,35.156,35.1365,35.156,2300.0
2007-08-28 12:50:00,35.96,36.01,35.94,35.98,22100.0,35.1463,35.1951,35.1267,35.1658,22100.0
2007-08-28 13:00:00,35.99,36.01,35.99,36.0,6500.0,35.1756,35.1951,35.1756,35.1854,6500.0
2007-08-28 13:10:00,36.0,36.0,35.96,35.98,8700.0,35.1854,35.1854,35.1463,35.1658,8700.0
2007-08-28 13:20:00,35.96,36.02,35.96,36.02,4200.0,35.1463,35.2049,35.1463,35.2049,4200.0
2007-08-28 13:30:00,36.0,36.02,36.0,36.01,3400.0,35.1854,35.2049,35.1854,35.1951,3400.0
2007-08-28 13:40:00,36.01,36.02,35.98,36.0,11900.0,35.1951,35.2049,35.1658,35.1854,11900.0
2007-08-28 13:50:00,36.0,36.0,35.88,35.88,13500.0,35.1854,35.1854,35.0681,35.0681,13500.0
2007-08-28 14:00:00,35.89,35.92,35.79,35.84,9600.0,35.0779,35.1072,34.9801,35.029,9600.0
2007-08-28 14:10:00,35.82,35.86,35.77,35.77,10900.0,35.0094,35.0485,34.9606,34.9606,10900.0
2007-08-28 14:20:00,35.79,35.8,35.72,35.72,14500.0,34.9801,34.9899,34.9117,34.9117,14500.0
2007-08-28 14:30:00,35.74,35.75,35.62,35.7,44700.0,34.9312,34.941,34.814,34.8922,44700.0
2007-08-28 14:40:00,35.7,35.73,35.7,35.7,16300.0,34.8922,34.9215,34.8922,34.8922,16300.0
2007-08-28 14:50:00,35.7,35.72,35.68,35.7,13200.0,34.8922,34.9117,34.8726,34.8922,13200.0
2007-08-28 15:00:00,35.7,35.73,35.63,35.7,62000.0,34.8922,34.9215,34.8237,34.8922,62000.0
2007-08-28 15:10:00,35.7,35.71,35.5,35.7,94400.0,34.8922,34.9019,34.6967,34.8922,94400.0
2007-08-28 15:20:00,35.69,35.75,35.68,35.71,17000.0,34.8824,34.941,34.8726,34.9019,17000.0
2007-08-28 15:30:00,35.72,35.78,35.71,35.75,21200.0,34.9117,34.9703,34.9019,34.941,21200.0
2007-08-28 15:40:00,35.75,35.76,35.73,35.74,33700.0,34.941,34.9508,34.9215,34.9312,33700.0
2007-08-28 15:50:00,35.75,35.8,35.73,35.76,47500.0,34.941,34.9899,34.9215,34.9508,47500.0
2007-08-29 09:30:00,35.93,35.93,35.82,35.9,3600.0,35.1169,35.1169,35.0094,35.0876,3600.0
2007-08-29 09:40:00,35.86,35.99,35.86,35.91,8800.0,35.0485,35.1756,35.0485,35.0974,8800.0
2007-08-29 09:50:00,35.95,35.99,35.9,35.94,3600.0,35.1365,35.1756,35.0876,35.1267,3600.0
2007-08-29 10:00:00,35.91,35.99,35.9,35.9,4400.0,35.0974,35.1756,35.0876,35.0876,4400.0
2007-08-29 10:10:00,35.89,35.94,35.89,35.92,4200.0,35.0779,35.1267,35.0779,35.1072,4200.0
2007-08-29 10:20:00,35.95,36.0,35.92,35.92,2400.0,35.1365,35.1854,35.1072,35.1072,2400.0
2007-08-29 10:30:00,35.92,35.94,35.9,35.9,5500.0,35.1072,35.1267,35.0876,35.0876,5500.0
2007-08-29 10:40:00,35.92,35.95,35.91,35.93,2400.0,35.1072,35.1365,35.0974,35.1169,2400.0
2007-08-29 10:50:00,35.9,35.96,35.89,35.96,21100.0,35.0876,35.1463,35.0779,35.1463,21100.0
2007-08-29 11:00:00,35.98,36.04,35.96,35.97,9200.0,35.1658,35.2245,35.1463,35.156,9200.0
2007-08-29 11:10:00,35.97,35.98,35.93,35.93,3400.0,35.156,35.1658,35.1169,35.1169,3400.0
2007-08-29 11:20:00,35.93,35.93,35.9,35.9,3400.0,35.1169,35.1169,35.0876,35.0876,3400.0
2007-08-29 11:30:00,35.92,35.98,35.9,35.96,6800.0,35.1072,35.1658,35.0876,35.1463,6800.0
2007-08-29 11:40:00,35.95,35.97,35.95,35.96,9600.0,35.1365,35.156,35.1365,35.1463,9600.0
2007-08-29 11:50:00,35.96,35.97,35.95,35.95,3900.0,35.1463,35.156,35.1365,35.1365,3900.0
2007-08-29 12:00:00,35.95,35.97,35.94,35.94,3100.0,35.1365,35.156,35.1267,35.1267,3100.0
2007-08-29 12:10:00,35.96,35.99,35.96,35.99,2200.0,35.1463,35.1756,35.1463,35.1756,2200.0
2007-08-29 12:20:00,35.95,35.97,35.93,35.94,3300.0,35.1365,35.156,35.1169,35.1267,3300.0
2007-08-29 12:30:00,35.93,35.96,35.92,35.93,2900.0,35.1169,35.1463,35.1072,35.1169,2900.0
2007-08-29 12:40:00,35.94,35.95,35.93,35.93,2500.0,35.1267,35.1365,35.1169,35.1169,2500.0
2007-08-29 12:50:00,35.94,35.95,35.91,35.91,4800.0,35.1267,35.1365,35.0974,35.0974,4800.0
2007-08-29 13:00:00,35.91,35.92,35.91,35.91,2700.0,35.0974,35.1072,35.0974,35.0974,2700.0
2007-08-29 13:10:00,35.91,35.93,35.91,35.92,4100.0,35.0974,35.1169,35.0974,35.1072,4100.0
2007-08-29 13:20:00,35.9,35.92,35.9,35.9,3300.0,35.0876,35.1072,35.0876,35.0876,3300.0
2007-08-29 13:30:00,35.91,35.93,35.9,35.93,3700.0,35.0974,35.1169,35.0876,35.1169,3700.0
2007-08-29 13:40:00,35.94,35.97,35.92,35.97,4700.0,35.1267,35.156,35.1072,35.156,4700.0
2007-08-29 13:50:00,35.97,35.98,35.95,35.98,1900.0,35.156,35.1658,35.1365,35.1658,1900.0
2007-08-29 14:00:00,35.97,36.04,35.97,36.03,7100.0,35.156,35.2245,35.156,35.2147,7100.0
2007-08-29 14:10:00,36.05,36.06,35.96,35.96,4300.0,35.2342,35.244,35.1463,35.1463,4300.0
2007-08-29 14:20:00,35.99,36.01,35.95,35.97,4100.0,35.1756,35.1951,35.1365,35.156,4100.0
2007-08-29 14:30:00,35.97,36.05,35.96,36.03,6000.0,35.156,35.2342,35.1463,35.2147,6000.0
2007-08-29 14:40:00,36.05,36.05,35.97,35.98,4500.0,35.2342,35.2342,35.156,35.1658,4500.0
2007-08-29 14:50:00,35.97,35.98,35.95,35.96,3600.0,35.156,35.1658,35.1365,35.1463,3600.0
2007-08-29 15:00:00,35.96,36.04,35.95,36.02,10400.0,35.1463,35.2245,35.1365,35.2049,10400.0
2007-08-29 15:10:00,36.0,36.06,36.0,36.03,6200.0,35.1854,35.244,35.1854,35.2147,6200.0
2007-08-29 15:20:00,36.04,36.06,36.02,36.04,4100.0,35.2245,35.244,35.2049,35.2245,4100.0
2007-08-29 15:30:00,36.06,36.12,36.0,36.12,46200.0,35.244,35.3027,35.1854,35.3027,46200.0
2007-08-29 15:40:00,36.1,36.14,36.06,36.12,7200.0,35.2831,35.3222,35.244,35.3027,7200.0
2007-08-29 15:50:00,36.15,36.26,36.12,36.22,14200.0,35.332,35.4395,35.3027,35.4004,14200.0
2007-08-30 09:30:00,36.11,36.45,36.0,36.43,12500.0,35.2929,35.6252,35.1854,35.6056,12500.0
2007-08-30 09:40:00,36.48,36.57,36.4,36.54,18600.0,35.6545,35.7425,35.5763,35.7131,18600.0
2007-08-30 09:50:00,36.52,36.61,36.36,36.49,19100.0,35.6936,35.7816,35.5372,35.6643,19100.0
2007-08-30 10:00:00,36.54,36.74,36.42,36.7,16900.0,35.7131,35.9086,35.5959,35.8695,16900.0
2007-08-30 10:10:00,36.71,36.75,36.52,36.57,14600.0,35.8793,35.9184,35.6936,35.7425,14600.0
2007-08-30 10:20:00,36.58,36.69,36.58,36.68,10900.0,35.7522,35.8598,35.7522,35.85,10900.0
2007-08-30 10:30:00,36.69,36.75,36.69,36.71,13100.0,35.8598,35.9184,35.8598,35.8793,13100.0
2007-08-30 10:40:00,36.72,36.79,36.71,36.79,11600.0,35.8891,35.9575,35.8793,35.9575,11600.0
2007-08-30 10:50:00,36.8,36.92,36.8,36.87,12700.0,35.9673,36.0845,35.9673,36.0357,12700.0
2007-08-30 11:00:00,36.88,36.93,36.88,36.88,15100.0,36.0455,36.0943,36.0455,36.0455,15100.0
2007-08-30 11:10:00,36.86,36.92,36.86,36.91,11000.0,36.0259,36.0845,36.0259,36.0748,11000.0
2007-08-30 11:20:00,36.92,36.93,36.89,36.91,10300.0,36.0845,36.0943,36.0552,36.0748,10300.0
2007-08-30 11:30:00,36.91,36.93,36.89,36.91,8300.0,36.0748,36.0943,36.0552,36.0748,8300.0
2007-08-30 11:40:00,36.92,36.96,36.89,36.89,19500.0,36.0845,36.1236,36.0552,36.0552,19500.0
2007-08-30 11:50:00,36.91,36.91,36.8,36.82,12300.0,36.0748,36.0748,35.9673,35.9868,12300.0
2007-08-30 12:00:00,36.83,36.83,36.62,36.63,15600.0,35.9966,35.9966,35.7913,35.8011,15600.0
2007-08-30 12:10:00,36.63,36.66,36.59,36.59,9600.0,35.8011,35.8304,35.762,35.762,9600.0
2007-08-30 12:20:00,36.56,36.63,36.54,36.6,13200.0,35.7327,35.8011,35.7131,35.7718,13200.0
2007-08-30 12:30:00,36.6,36.64,36.51,36.62,13200.0,35.7718,35.8109,35.6838,35.7913,13200.0
2007-08-30 12:40:00,36.64,36.77,36.64,36.77,6500.0,35.8109,35.9379,35.8109,35.9379,6500.0
2007-08-30 12:50:00,36.77,36.79,36.77,36.78,13400.0,35.9379,35.9575,35.9379,35.9477,13400.0
2007-08-30 13:00:00,36.76,36.77,36.72,36.77,7500.0,35.9282,35.9379,35.8891,35.9379,7500.0
2007-08-30 13:10:00,36.78,36.79,36.72,36.75,9700.0,35.9477,35.9575,35.8891,35.9184,9700.0
2007-08-30 13:20:00,36.76,36.79,36.76,36.76,7200.0,35.9282,35.9575,35.9282,35.9282,7200.0
2007-08-30 13:30:00,36.77,36.8,36.75,36.77,11500.0,35.9379,35.9673,35.9184,35.9379,11500.0
2007-08-30 13:40:00,36.78,36.81,36.77,36.79,15700.0,35.9477,35.977,35.9379,35.9575,15700.0
2007-08-30 13:50:00,36.79,36.84,36.78,36.84,13600.0,35.9575,36.0064,35.9477,36.0064,13600.0
2007-08-30 14:00:00,36.85,36.88,36.82,36.82,11900.0,36.0161,36.0455,35.9868,35.9868,11900.0
2007-08-30 14:10:00,36.83,36.83,36.69,36.7,9900.0,35.9966,35.9966,35.8598,35.8695,9900.0
2007-08-30 14:20:00,36.69,36.71,36.66,36.66,10800.0,35.8598,35.8793,35.8304,35.8304,10800.0
2007-08-30 14:30:00,36.67,36.67,36.44,36.47,21600.0,35.8402,35.8402,35.6154,35.6447,21600.0
2007-08-30 14:40:00,36.47,36.49,36.41,36.43,12400.0,35.6447,35.6643,35.5861,35.6056,12400.0
2007-08-30 14:50:00,36.42,36.49,36.41,36.48,16100.0,35.5959,35.6643,35.5861,35.6545,16100.0
2007-08-30 15:00:00,36.48,36.49,36.43,36.47,18200.0,35.6545,35.6643,35.6056,35.6447,18200.0
2007-08-30 15:10:00,36.48,36.5,36.44,36.46,17300.0,35.6545,35.6741,35.6154,35.635,17300.0
2007-08-30 15:20:00,36.46,36.5,36.43,36.48,36200.0,35.635,35.6741,35.6056,35.6545,36200.0
2007-08-30 15:30:00,36.48,36.49,36.26,36.26,22700.0,35.6545,35.6643,35.4395,35.4395,22700.0
2007-08-30 15:40:00,36.27,36.29,36.15,36.17,25600.0,35.4493,35.4688,35.332,35.3515,25600.0
2007-08-30 15:50:00,36.17,36.32,36.17,36.31,19000.0,35.3515,35.4981,35.3515,35.4884,19000.0
2007-08-31 09:30:00,36.7,36.93,36.63,36.63,5700.0,35.8695,36.0943,35.8011,35.8011,5700.0
2007-08-31 09:40:00,36.65,36.78,36.58,36.64,19800.0,35.8207,35.9477,35.7522,35.8109,19800.0
2007-08-31 09:50:00,36.64,36.79,36.61,36.79,13600.0,35.8109,35.9575,35.7816,35.9575,13600.0
2007-08-31 10:00:00,36.8,36.92,36.67,36.71,19700.0,35.9673,36.0845,35.8402,35.8793,19700.0
2007-08-31 10:10:00,36.71,36.75,36.65,36.68,15300.0,35.8793,35.9184,35.8207,35.85,15300.0
2007-08-31 10:20:00,36.7,36.72,36.66,36.67,13400.0,35.8695,35.8891,35.8304,35.8402,13400.0
2007-08-31 10:30:00,36.66,36.73,36.62,36.71,13200.0,35.8304,35.8988,35.7913,35.8793,13200.0
2007-08-31 10:40:00,36.7,36.71,36.42,36.42,73800.0,35.8695,35.8793,35.5959,35.5959,73800.0
2007-08-31 10:50:00,36.43,36.45,36.32,36.32,8700.0,35.6056,35.6252,35.4981,35.4981,8700.0
2007-08-31 11:00:00,36.33,36.34,36.27,36.3,13600.0,35.5079,35.5177,35.4493,35.4786,13600.0
2007-08-31 11:10:00,36.32,36.46,36.29,36.46,12000.0,35.4981,35.635,35.4688,35.635,12000.0
2007-08-31 11:20:00,36.46,36.48,36.44,36.48,11500.0,35.635,35.6545,35.6154,35.6545,11500.0
2007-08-31 11:30:00,36.49,36.58,36.48,36.57,7500.0,35.6643,35.7522,35.6545,35.7425,7500.0
2007-08-31 11:40:00,36.57,36.63,36.57,36.63,8700.0,35.7425,35.8011,35.7425,35.8011,8700.0
2007-08-31 11:50:00,36.63,36.76,36.62,36.76,21900.0,35.8011,35.9282,35.7913,35.9282,21900.0
2007-08-31 12:00:00,36.76,36.77,36.7,36.72,16700.0,35.9282,35.9379,35.8695,35.8891,16700.0
2007-08-31 12:10:00,36.72,36.76,36.71,36.76,10300.0,35.8891,35.9282,35.8793,35.9282,10300.0
2007-08-31 12:20:00,36.76,36.78,36.76,36.78,9300.0,35.9282,35.9477,35.9282,35.9477,9300.0
2007-08-31 12:30:00,36.79,36.89,36.78,36.89,8200.0,35.9575,36.0552,35.9477,36.0552,8200.0
2007-08-31 12:40:00,36.89,36.9,36.83,36.83,10100.0,36.0552,36.065,35.9966,35.9966,10100.0
2007-08-31 12:50:00,36.83,36.87,36.83,36.86,7400.0,35.9966,36.0357,35.9966,36.0259,7400.0
2007-08-31 13:00:00,36.86,36.88,36.85,36.88,10200.0,36.0259,36.0455,36.0161,36.0455,10200.0
2007-08-31 13:10:00,36.88,36.88,36.84,36.84,6900.0,36.0455,36.0455,36.0064,36.0064,6900.0
2007-08-31 13:20:00,36.86,36.9,36.78,36.8,10600.0,36.0259,36.065,35.9477,35.9673,10600.0
2007-08-31 13:30:00,36.8,36.83,36.8,36.81,9100.0,35.9673,35.9966,35.9673,35.977,9100.0
2007-08-31 13:40:00,36.82,36.82,36.8,36.81,8400.0,35.9868,35.9868,35.9673,35.977,8400.0
2007-08-31 13:50:00,36.78,36.87,36.78,36.81,13400.0,35.9477,36.0357,35.9477,35.977,13400.0
2007-08-31 14:00:00,36.8,36.85,36.8,36.84,10600.0,35.9673,36.0161,35.9673,36.0064,10600.0
2007-08-31 14:10:00,36.85,36.9,36.85,36.89,12300.0,36.0161,36.065,36.0161,36.0552,12300.0
2007-08-31 14:20:00,36.89,36.89,36.85,36.86,11300.0,36.0552,36.0552,36.0161,36.0259,11300.0
2007-08-31 14:30:00,36.87,36.9,36.86,36.9,13200.0,36.0357,36.065,36.0259,36.065,13200.0
2007-08-31 14:40:00,36.89,36.93,36.89,36.91,8000.0,36.0552,36.0943,36.0552,36.0748,8000.0
2007-08-31 14:50:00,36.92,36.94,36.9,36.91,6000.0,36.0845,36.1041,36.065,36.0748,6000.0
2007-08-31 15:00:00,36.91,36.99,36.91,36.99,9500.0,36.0748,36.153,36.0748,36.153,9500.0
2007-08-31 15:10:00,36.99,37.04,36.97,37.04,7400.0,36.153,36.2018,36.1334,36.2018,7400.0
2007-08-31 15:20:00,37.04,37.07,36.97,37.06,10400.0,36.2018,36.2312,36.1334,36.2214,10400.0
2007-08-31 15:30:00,37.07,37.09,37.03,37.03,14000.0,36.2312,36.2507,36.1921,36.1921,14000.0
2007-08-31 15:40:00,37.02,37.03,36.9,36.98,19600.0,36.1823,36.1921,36.065,36.1432,19600.0
2007-08-31 15:50:00,36.98,37.1,36.91,36.98,67700.0,36.1432,36.2605,36.0748,36.1432,67700.0
2007-09-04 09:30:00,36.91,36.91,36.82,36.85,3600.0,36.0748,36.0748,35.9868,36.0161,3600.0
2007-09-04 09:40:00,36.87,36.92,36.85,36.85,3000.0,36.0357,36.0845,36.0161,36.0161,3000.0
2007-09-04 09:50:00,36.85,37.09,36.85,37.09,9600.0,36.0161,36.2507,36.0161,36.2507,9600.0
2007-09-04 10:00:00,37.08,37.13,37.06,37.1,7600.0,36.2409,36.2898,36.2214,36.2605,7600.0
2007-09-04 10:10:00,37.08,37.17,37.01,37.02,16300.0,36.2409,36.3289,36.1725,36.1823,16300.0
2007-09-04 10:20:00,37.03,37.17,37.0,37.16,13800.0,36.1921,36.3289,36.1627,36.3191,13800.0
2007-09-04 10:30:00,37.18,37.67,37.18,37.56,51600.0,36.3387,36.8176,36.3387,36.7101,51600.0
2007-09-04 10:40:00,37.6,37.74,37.56,37.65,22700.0,36.7492,36.886,36.7101,36.798,22700.0
2007-09-04 10:50:00,37.65,37.7,37.46,37.48,15400.0,36.798,36.8469,36.6123,36.6319,15400.0
2007-09-04 11:00:00,37.49,37.5,37.42,37.42,8100.0,36.6416,36.6514,36.5732,36.5732,8100.0
2007-09-04 11:10:00,37.41,37.45,37.39,37.44,10300.0,36.5635,36.6026,36.5439,36.5928,10300.0
2007-09-04 11:20:00,37.45,37.57,37.44,37.57,13600.0,36.6026,36.7198,36.5928,36.7198,13600.0
2007-09-04 11:30:00,37.57,37.57,37.53,37.56,4600.0,36.7198,36.7198,36.6807,36.7101,4600.0
2007-09-04 11:40:00,37.56,37.61,37.55,37.61,5200.0,36.7101,36.7589,36.7003,36.7589,5200.0
2007-09-04 11:50:00,37.59,37.62,37.57,37.57,11300.0,36.7394,36.7687,36.7198,36.7198,11300.0
2007-09-04 12:00:00,37.56,37.57,37.49,37.5,7500.0,36.7101,36.7198,36.6416,36.6514,7500.0
2007-09-04 12:10:00,37.51,37.51,37.42,37.43,7500.0,36.6612,36.6612,36.5732,36.583,7500.0
2007-09-04 12:20:00,37.43,37.45,37.39,37.43,8600.0,36.583,36.6026,36.5439,36.583,8600.0
2007-09-04 12:30:00,37.43,37.5,37.43,37.5,8200.0,36.583,36.6514,36.583,36.6514,8200.0
2007-09-04 12:40:00,37.5,37.51,37.47,37.5,8000.0,36.6514,36.6612,36.6221,36.6514,8000.0
2007-09-04 12:50:00,37.5,37.52,37.48,37.49,11400.0,36.6514,36.671,36.6319,36.6416,11400.0
2007-09-04 13:00:00,37.49,37.51,37.49,37.5,3900.0,36.6416,36.6612,36.6416,36.6514,3900.0
2007-09-04 13:10:00,37.51,37.57,37.49,37.57,20200.0,36.6612,36.7198,36.6416,36.7198,20200.0
2007-09-04 13:20:00,37.58,37.68,37.57,37.63,9700.0,36.7296,36.8273,36.7198,36.7785,9700.0
2007-09-04 13:30:00,37.63,37.64,37.58,37.6,3000.0,36.7785,36.7883,36.7296,36.7492,3000.0
2007-09-04 13:40:00,37.59,37.68,37.59,37.68,5300.0,36.7394,36.8273,36.7394,36.8273,5300.0
2007-09-04 13:50:00,37.69,37.72,37.68,37.72,3400.0,36.8371,36.8664,36.8273,36.8664,3400.0
2007-09-04 14:00:00,37.72,37.84,37.7,37.84,37800.0,36.8664,36.9837,36.8469,36.9837,37800.0
2007-09-04 14:10:00,37.85,37.91,37.83,37.87,19500.0,36.9935,37.0521,36.974,37.0131,19500.0
2007-09-04 14:20:00,37.87,37.94,37.87,37.92,13400.0,37.0131,37.0815,37.0131,37.0619,13400.0
2007-09-04 14:30:00,37.93,37.93,37.87,37.87,15900.0,37.0717,37.0717,37.0131,37.0131,15900.0
2007-09-04 14:40:00,37.87,37.92,37.87,37.91,8000.0,37.0131,37.0619,37.0131,37.0521,8000.0
2007-09-04 14:50:00,37.92,37.94,37.91,37.94,10400.0,37.0619,37.0815,37.0521,37.0815,10400.0
2007-09-04 15:00:00,37.94,37.96,37.89,37.9,23000.0,37.0815,37.101,37.0326,37.0424,23000.0
2007-09-04 15:10:00,37.9,37.94,37.88,37.88,16100.0,37.0424,37.0815,37.0228,37.0228,16100.0
2007-09-04 15:20:00,37.88,37.93,37.88,37.89,11600.0,37.0228,37.0717,37.0228,37.0326,11600.0
2007-09-04 15:30:00,37.9,37.9,37.75,37.75,10100.0,37.0424,37.0424,36.8958,36.8958,10100.0
2007-09-04 15:40:00,37.76,37.77,37.69,37.75,15500.0,36.9055,36.9153,36.8371,36.8958,15500.0
2007-09-04 15:50:00,37.75,37.82,37.73,37.82,17800.0,36.8958,36.9642,36.8762,36.9642,17800.0
2007-09-05 09:30:00,37.68,37.71,37.55,37.59,3600.0,36.8273,36.8567,36.7003,36.7394,3600.0
2007-09-05 09:40:00,37.58,37.69,37.21,37.63,27100.0,36.7296,36.8371,36.368,36.7785,27100.0
2007-09-05 09:50:00,37.62,37.62,37.5,37.57,14000.0,36.7687,36.7687,36.6514,36.7198,14000.0
2007-09-05 10:00:00,37.56,37.58,37.49,37.49,20900.0,36.7101,36.7296,36.6416,36.6416,20900.0
2007-09-05 10:10:00,37.47,37.49,37.42,37.42,2700.0,36.6221,36.6416,36.5732,36.5732,2700.0
2007-09-05 10:20:00,37.42,37.46,37.4,37.4,7000.0,36.5732,36.6123,36.5537,36.5537,7000.0
2007-09-05 10:30:00,37.43,37.44,37.4,37.44,7000.0,36.583,36.5928,36.5537,36.5928,7000.0
2007-09-05 10:40:00,37.44,37.47,37.42,37.47,5400.0,36.5928,36.6221,36.5732,36.6221,5400.0
2007-09-05 10:50:00,37.47,37.56,37.43,37.56,5800.0,36.6221,36.7101,36.583,36.7101,5800.0
2007-09-05 11:00:00,37.52,37.53,37.5,37.5,8200.0,36.671,36.6807,36.6514,36.6514,8200.0
2007-09-05 11:10:00,37.51,37.54,37.5,37.54,3800.0,36.6612,36.6905,36.6514,36.6905,3800.0
2007-09-05 11:20:00,37.54,37.54,37.5,37.5,4800.0,36.6905,36.6905,36.6514,36.6514,4800.0
2007-09-05 11:30:00,37.51,37.52,37.5,37.5,6800.0,36.6612,36.671,36.6514,36.6514,6800.0
2007-09-05 11:40:00,37.5,37.51,37.48,37.5,5900.0,36.6514,36.6612,36.6319,36.6514,5900.0
2007-09-05 11:50:00,37.52,37.53,37.5,37.53,2100.0,36.671,36.6807,36.6514,36.6807,2100.0
2007-09-05 12:00:00,37.53,37.54,37.51,37.53,3000.0,36.6807,36.6905,36.6612,36.6807,3000.0
2007-09-05 12:10:00,37.53,37.55,37.53,37.53,4000.0,36.6807,36.7003,36.6807,36.6807,4000.0
2007-09-05 12:20:00,37.54,37.64,37.53,37.64,5500.0,36.6905,36.7883,36.6807,36.7883,5500.0
2007-09-05 12:30:00,37.65,37.65,37.63,37.65,2300.0,36.798,36.798,36.7785,36.798,2300.0
2007-09-05 12:40:00,37.64,37.64,37.6,37.61,3100.0,36.7883,36.7883,36.7492,36.7589,3100.0
2007-09-05 12:50:00,37.6,37.6,37.57,37.58,7700.0,36.7492,36.7492,36.7198,36.7296,7700.0
2007-09-05 13:00:00,37.58,37.6,37.56,37.56,4300.0,36.7296,36.7492,36.7101,36.7101,4300.0
2007-09-05 13:10:00,37.57,37.57,37.51,37.52,9100.0,36.7198,36.7198,36.6612,36.671,9100.0
2007-09-05 13:20:00,37.51,37.53,37.49,37.5,14200.0,36.6612,36.6807,36.6416,36.6514,14200.0
2007-09-05 13:30:00,37.5,37.52,37.49,37.5,9300.0,36.6514,36.671,36.6416,36.6514,9300.0
2007-09-05 13:40:00,37.51,37.51,37.41,37.42,7800.0,36.6612,36.6612,36.5635,36.5732,7800.0
2007-09-05 13:50:00,37.42,37.46,37.41,37.46,7100.0,36.5732,36.6123,36.5635,36.6123,7100.0
2007-09-05 14:00:00,37.46,37.46,37.4,37.41,11300.0,36.6123,36.6123,36.5537,36.5635,11300.0
2007-09-05 14:10:00,37.4,37.4,37.32,37.33,5500.0,36.5537,36.5537,36.4755,36.4853,5500.0
2007-09-05 14:20:00,37.34,37.35,37.29,37.29,5100.0,36.495,36.5048,36.4462,36.4462,5100.0
2007-09-05 14:30:00,37.3,37.36,37.3,37.35,7700.0,36.4559,36.5146,36.4559,36.5048,7700.0
2007-09-05 14:40:00,37.35,37.35,37.27,37.29,6900.0,36.5048,36.5048,36.4266,36.4462,6900.0
2007-09-05 14:50:00,37.29,37.36,37.26,37.36,9200.0,36.4462,36.5146,36.4169,36.5146,9200.0
2007-09-05 15:00:00,37.35,37.37,37.29,37.37,9200.0,36.5048,36.5244,36.4462,36.5244,9200.0
2007-09-05 15:10:00,37.36,37.37,37.33,37.36,4800.0,36.5146,36.5244,36.4853,36.5146,4800.0
2007-09-05 15:20:00,37.35,37.49,37.35,37.49,16000.0,36.5048,36.6416,36.5048,36.6416,16000.0
2007-09-05 15:30:00,37.49,37.69,37.49,37.69,55300.0,36.6416,36.8371,36.6416,36.8371,55300.0
2007-09-05 15:40:00,37.68,38.43,37.68,38.38,196200.0,36.8273,37.5604,36.8273,37.5115,196200.0
2007-09-05 15:50:00,38.37,38.37,37.87,37.96,90100.0,37.5017,37.5017,37.0131,37.101,90100.0
2007-09-06 09:30:00,38.03,38.28,38.0,38.0,9800.0,37.189,37.4335,37.1597,37.1597,9800.0
2007-09-06 09:40:00,37.99,37.99,37.62,37.67,11900.0,37.1499,37.1499,36.7881,36.837,11900.0
2007-09-06 09:50:00,37.69,37.72,37.56,37.59,34200.0,36.8565,36.8859,36.7294,36.7587,34200.0
2007-09-06 10:00:00,37.62,37.63,37.47,37.51,19500.0,36.7881,36.7978,36.6414,36.6805,19500.0
2007-09-06 10:10:00,37.51,37.53,37.33,37.33,7600.0,36.6805,36.7001,36.5045,36.5045,7600.0
2007-09-06 10:20:00,37.33,37.34,37.22,37.31,27500.0,36.5045,36.5143,36.3969,36.4849,27500.0
2007-09-06 10:30:00,37.31,37.34,37.3,37.31,7200.0,36.4849,36.5143,36.4751,36.4849,7200.0
2007-09-06 10:40:00,37.3,37.35,37.26,37.35,13300.0,36.4751,36.524,36.436,36.524,13300.0
2007-09-06 10:50:00,37.35,37.59,37.35,37.59,23900.0,36.524,36.7587,36.524,36.7587,23900.0
2007-09-06 11:00:00,37.59,37.59,37.47,37.47,12500.0,36.7587,36.7587,36.6414,36.6414,12500.0
2007-09-06 11:10:00,37.46,37.47,37.43,37.45,5600.0,36.6316,36.6414,36.6023,36.6218,5600.0
2007-09-06 11:20:00,37.45,37.58,37.45,37.54,8900.0,36.6218,36.749,36.6218,36.7098,8900.0
2007-09-06 11:30:00,37.54,37.6,37.52,37.53,9400.0,36.7098,36.7685,36.6903,36.7001,9400.0
2007-09-06 11:40:00,37.52,37.57,37.51,37.55,5200.0,36.6903,36.7392,36.6805,36.7196,5200.0
2007-09-06 11:50:00,37.52,37.53,37.51,37.53,3900.0,36.6903,36.7001,36.6805,36.7001,3900.0
2007-09-06 12:00:00,37.51,37.52,37.46,37.46,9000.0,36.6805,36.6903,36.6316,36.6316,9000.0
2007-09-06 12:10:00,37.5,37.52,37.49,37.49,7800.0,36.6707,36.6903,36.6609,36.6609,7800.0
2007-09-06 12:20:00,37.52,37.52,37.5,37.5,2200.0,36.6903,36.6903,36.6707,36.6707,2200.0
2007-09-06 12:30:00,37.51,37.52,37.46,37.48,3900.0,36.6805,36.6903,36.6316,36.6512,3900.0
2007-09-06 12:40:00,37.48,37.5,37.36,37.4,7300.0,36.6512,36.6707,36.5338,36.5729,7300.0
2007-09-06 12:50:00,37.42,37.49,37.39,37.49,3100.0,36.5925,36.6609,36.5632,36.6609,3100.0
2007-09-06 13:00:00,37.51,37.51,37.48,37.5,3600.0,36.6805,36.6805,36.6512,36.6707,3600.0
2007-09-06 13:10:00,37.5,37.5,37.38,37.4,5100.0,36.6707,36.6707,36.5534,36.5729,5100.0
2007-09-06 13:20:00,37.4,37.41,37.38,37.4,5000.0,36.5729,36.5827,36.5534,36.5729,5000.0
2007-09-06 13:30:00,37.39,37.43,37.38,37.42,5400.0,36.5632,36.6023,36.5534,36.5925,5400.0
2007-09-06 13:40:00,37.42,37.46,37.4,37.44,4000.0,36.5925,36.6316,36.5729,36.612,4000.0
2007-09-06 13:50:00,37.43,37.46,37.41,37.45,1500.0,36.6023,36.6316,36.5827,36.6218,1500.0
2007-09-06 14:00:00,37.46,37.49,37.44,37.49,5200.0,36.6316,36.6609,36.612,36.6609,5200.0
2007-09-06 14:10:00,37.46,37.5,37.46,37.5,4300.0,36.6316,36.6707,36.6316,36.6707,4300.0
2007-09-06 14:20:00,37.5,37.5,37.43,37.5,14000.0,36.6707,36.6707,36.6023,36.6707,14000.0
2007-09-06 14:30:00,37.45,37.5,37.43,37.49,5000.0,36.6218,36.6707,36.6023,36.6609,5000.0
2007-09-06 14:40:00,37.48,37.56,37.48,37.51,5100.0,36.6512,36.7294,36.6512,36.6805,5100.0
2007-09-06 14:50:00,37.53,37.53,37.5,37.5,3000.0,36.7001,36.7001,36.6707,36.6707,3000.0
2007-09-06 15:00:00,37.5,37.81,37.5,37.8,73400.0,36.6707,36.9739,36.6707,36.9641,73400.0
2007-09-06 15:10:00,37.8,37.97,37.79,37.93,78800.0,36.9641,37.1303,36.9543,37.0912,78800.0
2007-09-06 15:20:00,37.93,38.17,37.9,38.16,92600.0,37.0912,37.3259,37.0619,37.3161,92600.0
2007-09-06 15:30:00,38.14,38.26,38.05,38.13,110200.0,37.2966,37.4139,37.2086,37.2868,110200.0
2007-09-06 15:40:00,38.12,38.14,37.85,37.85,29000.0,37.277,37.2966,37.013,37.013,29000.0
2007-09-06 15:50:00,37.85,37.99,37.79,37.98,28300.0,37.013,37.1499,36.9543,37.1401,28300.0
2007-09-07 09:30:00,37.62,37.68,37.42,37.5,6400.0,36.7881,36.8467,36.5925,36.6707,6400.0
2007-09-07 09:40:00,37.53,38.03,37.53,37.93,10400.0,36.7001,37.189,36.7001,37.0912,10400.0
2007-09-07 09:50:00,37.89,37.92,37.79,37.79,7300.0,37.0521,37.0814,36.9543,36.9543,7300.0
2007-09-07 10:00:00,37.77,37.87,37.58,37.6,12000.0,36.9348,37.0325,36.749,36.7685,12000.0
2007-09-07 10:10:00,37.57,37.58,37.4,37.42,8500.0,36.7392,36.749,36.5729,36.5925,8500.0
2007-09-07 10:20:00,37.44,37.44,37.31,37.32,5900.0,36.612,36.612,36.4849,36.4947,5900.0
2007-09-07 10:30:00,37.31,37.32,37.22,37.24,8800.0,36.4849,36.4947,36.3969,36.4165,8800.0
2007-09-07 10:40:00,37.23,37.29,37.07,37.07,20900.0,36.4067,36.4654,36.2502,36.2502,20900.0
2007-09-07 10:50:00,37.1,37.13,37.06,37.12,4700.0,36.2796,36.3089,36.2405,36.2991,4700.0
2007-09-07 11:00:00,37.09,37.17,37.09,37.11,6800.0,36.2698,36.348,36.2698,36.2893,6800.0
2007-09-07 11:10:00,37.11,37.12,37.08,37.09,4400.0,36.2893,36.2991,36.26,36.2698,4400.0
2007-09-07 11:20:00,37.08,37.11,37.04,37.11,6500.0,36.26,36.2893,36.2209,36.2893,6500.0
2007-09-07 11:30:00,37.11,37.22,37.1,37.22,5100.0,36.2893,36.3969,36.2796,36.3969,5100.0
2007-09-07 11:40:00,37.21,37.26,37.18,37.26,2300.0,36.3871,36.436,36.3578,36.436,2300.0
2007-09-07 11:50:00,37.25,37.28,37.23,37.28,2200.0,36.4263,36.4556,36.4067,36.4556,2200.0
2007-09-07 12:00:00,37.31,37.31,37.25,37.26,1900.0,36.4849,36.4849,36.4263,36.436,1900.0
2007-09-07 12:10:00,37.26,37.26,37.23,37.23,1300.0,36.436,36.436,36.4067,36.4067,1300.0
2007-09-07 12:20:00,37.24,37.25,37.18,37.25,3800.0,36.4165,36.4263,36.3578,36.4263,3800.0
2007-09-07 12:30:00,37.26,37.26,37.22,37.26,6500.0,36.436,36.436,36.3969,36.436,6500.0
2007-09-07 12:40:00,37.26,37.26,37.22,37.24,800.0,36.436,36.436,36.3969,36.4165,800.0
2007-09-07 12:50:00,37.25,37.26,37.22,37.22,1600.0,36.4263,36.436,36.3969,36.3969,1600.0
2007-09-07 13:00:00,37.21,37.26,37.17,37.26,4000.0,36.3871,36.436,36.348,36.436,4000.0
2007-09-07 13:10:00,37.26,37.28,37.18,37.21,3100.0,36.436,36.4556,36.3578,36.3871,3100.0
2007-09-07 13:20:00,37.2,37.22,37.18,37.22,2300.0,36.3774,36.3969,36.3578,36.3969,2300.0
2007-09-07 13:30:00,37.21,37.22,37.1,37.11,3000.0,36.3871,36.3969,36.2796,36.2893,3000.0
2007-09-07 13:40:00,37.1,37.17,37.06,37.14,7700.0,36.2796,36.348,36.2405,36.3187,7700.0
2007-09-07 13:50:00,37.14,37.41,37.14,37.3,36400.0,36.3187,36.5827,36.3187,36.4751,36400.0
2007-09-07 14:00:00,37.3,37.33,37.19,37.19,26000.0,36.4751,36.5045,36.3676,36.3676,26000.0
2007-09-07 14:10:00,37.19,37.42,37.19,37.42,8000.0,36.3676,36.5925,36.3676,36.5925,8000.0
2007-09-07 14:20:00,37.39,37.72,37.39,37.66,62500.0,36.5632,36.8859,36.5632,36.8272,62500.0
2007-09-07 14:30:00,37.66,37.8,37.61,37.7,41500.0,36.8272,36.9641,36.7783,36.8663,41500.0
2007-09-07 14:40:00,37.69,37.69,37.61,37.62,15500.0,36.8565,36.8565,36.7783,36.7881,15500.0
2007-09-07 14:50:00,37.64,37.8,37.59,37.67,61400.0,36.8076,36.9641,36.7587,36.837,61400.0
2007-09-07 15:00:00,37.63,37.79,37.63,37.71,32000.0,36.7978,36.9543,36.7978,36.8761,32000.0
2007-09-07 15:10:00,37.71,37.78,37.65,37.75,27100.0,36.8761,36.9445,36.8174,36.9152,27100.0
2007-09-07 15:20:00,37.75,37.76,37.64,37.69,22000.0,36.9152,36.925,36.8076,36.8565,22000.0
2007-09-07 15:30:00,37.69,37.71,37.45,37.5,20400.0,36.8565,36.8761,36.6218,36.6707,20400.0
2007-09-07 15:40:00,37.49,37.49,37.4,37.42,20400.0,36.6609,36.6609,36.5729,36.5925,20400.0
2007-09-07 15:50:00,37.42,37.54,37.33,37.49,33400.0,36.5925,36.7098,36.5045,36.6609,33400.0
2007-09-10 09:30:00,37.5,37.82,37.42,37.51,12000.0,36.6707,36.9836,36.5925,36.6805,12000.0
2007-09-10 09:40:00,37.45,37.5,37.38,37.46,3300.0,36.6218,36.6707,36.5534,36.6316,3300.0
2007-09-10 09:50:00,37.49,37.49,37.31,37.36,12300.0,36.6609,36.6609,36.4849,36.5338,12300.0
2007-09-10 10:00:00,37.33,37.42,37.27,37.42,4600.0,36.5045,36.5925,36.4458,36.5925,4600.0
2007-09-10 10:10:00,37.39,37.39,37.18,37.19,5600.0,36.5632,36.5632,36.3578,36.3676,5600.0
2007-09-10 10:20:00,37.19,37.24,37.07,37.07,7200.0,36.3676,36.4165,36.2502,36.2502,7200.0
2007-09-10 10:30:00,37.07,37.11,36.98,37.1,7000.0,36.2502,36.2893,36.1622,36.2796,7000.0
2007-09-10 10:40:00,37.1,37.11,36.89,36.91,11800.0,36.2796,36.2893,36.0742,36.0938,11800.0
2007-09-10 10:50:00,36.87,36.91,36.76,36.91,23300.0,36.0547,36.0938,35.9471,36.0938,23300.0
2007-09-10 11:00:00,36.92,36.94,36.76,36.83,36100.0,36.1035,36.1231,35.9471,36.0155,36100.0
2007-09-10 11:10:00,36.83,36.84,36.6,36.6,14300.0,36.0155,36.0253,35.7906,35.7906,14300.0
2007-09-10 11:20:00,36.62,36.63,36.54,36.56,7100.0,35.8102,35.82,35.732,35.7515,7100.0
2007-09-10 11:30:00,36.55,36.61,36.53,36.6,15800.0,35.7417,35.8004,35.7222,35.7906,15800.0
2007-09-10 11:40:00,36.6,36.62,36.53,36.58,13100.0,35.7906,35.8102,35.7222,35.7711,13100.0
2007-09-10 11:50:00,36.58,36.6,36.54,36.6,9700.0,35.7711,35.7906,35.732,35.7906,9700.0
2007-09-10 12:00:00,36.6,36.64,36.58,36.61,15800.0,35.7906,35.8297,35.7711,35.8004,15800.0
2007-09-10 12:10:00,36.61,36.62,36.57,36.62,8600.0,35.8004,35.8102,35.7613,35.8102,8600.0
2007-09-10 12:20:00,36.57,36.75,36.57,36.73,12100.0,35.7613,35.9373,35.7613,35.9178,12100.0
2007-09-10 12:30:00,36.73,36.74,36.7,36.72,11500.0,35.9178,35.9275,35.8884,35.908,11500.0
2007-09-10 12:40:00,36.72,36.72,36.67,36.7,10000.0,35.908,35.908,35.8591,35.8884,10000.0
2007-09-10 12:50:00,36.7,36.89,36.7,36.89,12600.0,35.8884,36.0742,35.8884,36.0742,12600.0
2007-09-10 13:00:00,36.91,36.97,36.83,36.95,19300.0,36.0938,36.1524,36.0155,36.1329,19300.0
2007-09-10 13:10:00,36.95,37.01,36.92,37.01,9100.0,36.1329,36.1916,36.1035,36.1916,9100.0
2007-09-10 13:20:00,37.02,37.04,37.0,37.04,8000.0,36.2013,36.2209,36.1818,36.2209,8000.0
2007-09-10 13:30:00,37.03,37.1,37.03,37.09,13200.0,36.2111,36.2796,36.2111,36.2698,13200.0
2007-09-10 13:40:00,37.09,37.1,37.07,37.07,18000.0,36.2698,36.2796,36.2502,36.2502,18000.0
2007-09-10 13:50:00,37.07,37.07,36.95,36.97,20500.0,36.2502,36.2502,36.1329,36.1524,20500.0
2007-09-10 14:00:00,36.97,36.97,36.83,36.86,14000.0,36.1524,36.1524,36.0155,36.0449,14000.0
2007-09-10 14:10:00,36.86,36.87,36.82,36.85,15300.0,36.0449,36.0547,36.0058,36.0351,15300.0
2007-09-10 14:20:00,36.84,36.95,36.81,36.93,21500.0,36.0253,36.1329,35.996,36.1133,21500.0
2007-09-10 14:30:00,36.93,37.05,36.93,37.04,16400.0,36.1133,36.2307,36.1133,36.2209,16400.0
2007-09-10 14:40:00,37.04,37.04,36.95,37.01,28800.0,36.2209,36.2209,36.1329,36.1916,28800.0
2007-09-10 14:50:00,37.01,37.02,36.92,36.99,13500.0,36.1916,36.2013,36.1035,36.172,13500.0
2007-09-10 15:00:00,36.98,37.05,36.93,37.05,17500.0,36.1622,36.2307,36.1133,36.2307,17500.0
2007-09-10 15:10:00,37.07,37.1,37.01,37.02,23100.0,36.2502,36.2796,36.1916,36.2013,23100.0
2007-09-10 15:20:00,37.02,37.08,37.0,37.0,14200.0,36.2013,36.26,36.1818,36.1818,14200.0
2007-09-10 15:30:00,37.01,37.06,37.01,37.03,14400.0,36.1916,36.2405,36.1916,36.2111,14400.0
2007-09-10 15:40:00,37.03,37.03,36.85,36.86,16700.0,36.2111,36.2111,36.0351,36.0449,16700.0
2007-09-10 15:50:00,36.88,36.91,36.71,36.73,88100.0,36.0644,36.0938,35.8982,35.9178,88100.0
2007-09-11 09:30:00,36.88,36.95,36.8,36.8,4700.0,36.0644,36.1329,35.9862,35.9862,4700.0
2007-09-11 09:40:00,36.8,37.03,36.8,37.03,6400.0,35.9862,36.2111,35.9862,36.2111,6400.0
2007-09-11 09:50:00,37.04,37.04,36.95,36.97,8000.0,36.2209,36.2209,36.1329,36.1524,8000.0
2007-09-11 10:00:00,37.01,37.07,36.96,36.97,8700.0,36.1916,36.2502,36.1427,36.1524,8700.0
2007-09-11 10:10:00,36.96,37.03,36.96,37.0,4300.0,36.1427,36.2111,36.1427,36.1818,4300.0
2007-09-11 10:20:00,36.98,36.98,36.92,36.92,15200.0,36.1622,36.1622,36.1035,36.1035,15200.0
2007-09-11 10:30:00,36.92,36.92,36.88,36.88,6100.0,36.1035,36.1035,36.0644,36.0644,6100.0
2007-09-11 10:40:00,36.91,36.91,36.83,36.83,5000.0,36.0938,36.0938,36.0155,36.0155,5000.0
2007-09-11 10:50:00,36.85,36.85,36.71,36.76,8200.0,36.0351,36.0351,35.8982,35.9471,8200.0
2007-09-11 11:00:00,36.75,36.76,36.62,36.62,4700.0,35.9373,35.9471,35.8102,35.8102,4700.0
2007-09-11 11:10:00,36.65,36.69,36.63,36.63,3400.0,35.8395,35.8786,35.82,35.82,3400.0
2007-09-11 11:20:00,36.63,36.68,36.63,36.64,3000.0,35.82,35.8689,35.82,35.8297,3000.0
2007-09-11 11:30:00,36.65,36.66,36.58,36.6,9300.0,35.8395,35.8493,35.7711,35.7906,9300.0
2007-09-11 11:40:00,36.6,36.6,36.56,36.58,4200.0,35.7906,35.7906,35.7515,35.7711,4200.0
2007-09-11 11:50:00,36.58,36.6,36.54,36.54,11900.0,35.7711,35.7906,35.732,35.732,11900.0
2007-09-11 12:00:00,36.51,36.51,36.46,36.48,3000.0,35.7026,35.7026,35.6537,35.6733,3000.0
2007-09-11 12:10:00,36.48,36.52,36.45,36.45,14400.0,35.6733,35.7124,35.6439,35.6439,14400.0
2007-09-11 12:20:00,36.47,36.61,36.47,36.57,18800.0,35.6635,35.8004,35.6635,35.7613,18800.0
2007-09-11 12:30:00,36.57,36.65,36.55,36.64,10600.0,35.7613,35.8395,35.7417,35.8297,10600.0
2007-09-11 12:40:00,36.66,36.72,36.64,36.72,5000.0,35.8493,35.908,35.8297,35.908,5000.0
2007-09-11 12:50:00,36.71,36.71,36.68,36.7,3100.0,35.8982,35.8982,35.8689,35.8884,3100.0
2007-09-11 13:00:00,36.73,36.82,36.62,36.72,65000.0,35.9178,36.0058,35.8102,35.908,65000.0
2007-09-11 13:10:00,36.71,36.73,36.7,36.73,3900.0,35.8982,35.9178,35.8884,35.9178,3900.0
2007-09-11 13:20:00,36.74,36.8,36.7,36.72,8400.0,35.9275,35.9862,35.8884,35.908,8400.0
2007-09-11 13:30:00,36.72,36.83,36.72,36.82,14400.0,35.908,36.0155,35.908,36.0058,14400.0
2007-09-11 13:40:00,36.82,36.88,36.79,36.85,9900.0,36.0058,36.0644,35.9764,36.0351,9900.0
2007-09-11 13:50:00,36.85,36.94,36.85,36.93,20900.0,36.0351,36.1231,36.0351,36.1133,20900.0
2007-09-11 14:00:00,36.95,37.08,36.93,37.08,15100.0,36.1329,36.26,36.1133,36.26,15100.0
2007-09-11 14:10:00,37.08,37.13,37.07,37.13,9400.0,36.26,36.3089,36.2502,36.3089,9400.0
2007-09-11 14:20:00,37.14,37.25,37.09,37.25,32600.0,36.3187,36.4263,36.2698,36.4263,32600.0
2007-09-11 14:30:00,37.25,37.25,37.06,37.08,24200.0,36.4263,36.4263,36.2405,36.26,24200.0
2007-09-11 14:40:00,37.09,37.11,37.04,37.1,12300.0,36.2698,36.2893,36.2209,36.2796,12300.0
2007-09-11 14:50:00,37.11,37.12,37.06,37.1,13100.0,36.2893,36.2991,36.2405,36.2796,13100.0
2007-09-11 15:00:00,37.1,37.11,37.06,37.09,10000.0,36.2796,36.2893,36.2405,36.2698,10000.0
2007-09-11 15:10:00,37.08,37.17,37.07,37.14,22200.0,36.26,36.348,36.2502,36.3187,22200.0
2007-09-11 15:20:00,37.14,37.14,37.06,37.08,57400.0,36.3187,36.3187,36.2405,36.26,57400.0
2007-09-11 15:30:00,37.1,37.1,36.94,37.02,10000.0,36.2796,36.2796,36.1231,36.2013,10000.0
2007-09-11 15:40:00,37.0,37.01,36.91,36.93,5200.0,36.1818,36.1916,36.0938,36.1133,5200.0
2007-09-11 15:50:00,36.92,36.98,36.88,36.94,37400.0,36.1035,36.1622,36.0644,36.1231,37400.0
2007-09-12 09:30:00,36.94,36.94,36.78,36.81,2600.0,36.1231,36.1231,35.9666,35.996,2600.0
2007-09-12 09:40:00,36.79,36.9,36.65,36.9,14800.0,35.9764,36.084,35.8395,36.084,14800.0
2007-09-12 09:50:00,36.89,37.05,36.82,36.94,16600.0,36.0742,36.2307,36.0058,36.1231,16600.0
2007-09-12 10:00:00,36.96,36.96,36.82,36.91,5000.0,36.1427,36.1427,36.0058,36.0938,5000.0
2007-09-12 10:10:00,36.92,36.99,36.87,36.9,17400.0,36.1035,36.172,36.0547,36.084,17400.0
2007-09-12 10:20:00,36.91,37.0,36.88,37.0,8000.0,36.0938,36.1818,36.0644,36.1818,8000.0
2007-09-12 10:30:00,36.99,36.99,36.86,36.87,12400.0,36.172,36.172,36.0449,36.0547,12400.0
2007-09-12 10:40:00,36.9,36.93,36.88,36.91,2800.0,36.084,36.1133,36.0644,36.0938,2800.0
2007-09-12 10:50:00,36.92,36.92,36.78,36.86,6900.0,36.1035,36.1035,35.9666,36.0449,6900.0
2007-09-12 11:00:00,36.86,36.91,36.84,36.89,9700.0,36.0449,36.0938,36.0253,36.0742,9700.0
2007-09-12 11:10:00,36.88,36.95,36.88,36.94,8500.0,36.0644,36.1329,36.0644,36.1231,8500.0
2007-09-12 11:20:00,36.94,36.95,36.85,36.85,5500.0,36.1231,36.1329,36.0351,36.0351,5500.0
2007-09-12 11:30:00,36.83,36.83,36.8,36.82,1300.0,36.0155,36.0155,35.9862,36.0058,1300.0
2007-09-12 11:40:00,36.82,36.82,36.76,36.79,3100.0,36.0058,36.0058,35.9471,35.9764,3100.0
2007-09-12 11:50:00,36.79,36.84,36.78,36.81,4600.0,35.9764,36.0253,35.9666,35.996,4600.0
2007-09-12 12:00:00,36.81,36.86,36.79,36.84,22800.0,35.996,36.0449,35.9764,36.0253,22800.0
2007-09-12 12:10:00,36.87,37.02,36.86,37.02,7400.0,36.0547,36.2013,36.0449,36.2013,7400.0
2007-09-12 12:20:00,37.02,37.05,36.97,37.0,12600.0,36.2013,36.2307,36.1524,36.1818,12600.0
2007-09-12 12:30:00,37.0,37.13,36.98,37.12,15100.0,36.1818,36.3089,36.1622,36.2991,15100.0
2007-09-12 12:40:00,37.12,37.14,37.07,37.14,7000.0,36.2991,36.3187,36.2502,36.3187,7000.0
2007-09-12 12:50:00,37.15,37.17,37.05,37.11,28800.0,36.3285,36.348,36.2307,36.2893,28800.0
2007-09-12 13:00:00,37.11,37.14,37.06,37.08,11700.0,36.2893,36.3187,36.2405,36.26,11700.0
2007-09-12 13:10:00,37.08,37.15,37.06,37.15,8100.0,36.26,36.3285,36.2405,36.3285,8100.0
2007-09-12 13:20:00,37.15,37.18,37.13,37.14,5900.0,36.3285,36.3578,36.3089,36.3187,5900.0
2007-09-12 13:30:00,37.14,37.19,37.1,37.17,12000.0,36.3187,36.3676,36.2796,36.348,12000.0
2007-09-12 13:40:00,37.17,37.17,37.11,37.14,15500.0,36.348,36.348,36.2893,36.3187,15500.0
2007-09-12 13:50:00,37.14,37.14,37.07,37.12,6800.0,36.3187,36.3187,36.2502,36.2991,6800.0
2007-09-12 14:00:00,37.12,37.24,37.11,37.24,22100.0,36.2991,36.4165,36.2893,36.4165,22100.0
2007-09-12 14:10:00,37.25,37.3,37.2,37.2,30400.0,36.4263,36.4751,36.3774,36.3774,30400.0
2007-09-12 14:20:00,37.19,37.19,37.0,37.0,3700.0,36.3676,36.3676,36.1818,36.1818,3700.0
2007-09-12 14:30:00,36.95,37.0,36.93,36.93,3700.0,36.1329,36.1818,36.1133,36.1133,3700.0
2007-09-12 14:40:00,36.96,37.02,36.92,37.01,8000.0,36.1427,36.2013,36.1035,36.1916,8000.0
2007-09-12 14:50:00,37.0,37.12,37.0,37.12,6100.0,36.1818,36.2991,36.1818,36.2991,6100.0
2007-09-12 15:00:00,37.11,37.16,37.11,37.14,10500.0,36.2893,36.3382,36.2893,36.3187,10500.0
2007-09-12 15:10:00,37.12,37.19,37.11,37.17,11700.0,36.2991,36.3676,36.2893,36.348,11700.0
2007-09-12 15:20:00,37.17,37.19,37.07,37.07,16400.0,36.348,36.3676,36.2502,36.2502,16400.0
2007-09-12 15:30:00,37.04,37.08,37.01,37.03,4100.0,36.2209,36.26,36.1916,36.2111,4100.0
2007-09-12 15:40:00,37.03,37.07,37.01,37.03,14700.0,36.2111,36.2502,36.1916,36.2111,14700.0
2007-09-12 15:50:00,37.05,37.05,36.88,36.9,11600.0,36.2307,36.2307,36.0644,36.084,11600.0
2007-09-13 09:30:00,37.11,37.13,37.05,37.05,3300.0,36.2893,36.3089,36.2307,36.2307,3300.0
2007-09-13 09:40:00,37.08,37.08,36.64,36.64,8400.0,36.26,36.26,35.8297,35.8297,8400.0
2007-09-13 09:50:00,36.63,36.78,36.63,36.78,11300.0,35.82,35.9666,35.82,35.9666,11300.0
2007-09-13 10:00:00,36.74,36.86,36.74,36.79,13500.0,35.9275,36.0449,35.9275,35.9764,13500.0
2007-09-13 10:10:00,36.83,36.86,36.76,36.84,16800.0,36.0155,36.0449,35.9471,36.0253,16800.0
2007-09-13 10:20:00,36.83,36.9,36.82,36.84,5000.0,36.0155,36.084,36.0058,36.0253,5000.0
2007-09-13 10:30:00,36.84,36.86,36.76,36.79,9600.0,36.0253,36.0449,35.9471,35.9764,9600.0
2007-09-13 10:40:00,36.82,36.82,36.77,36.79,2100.0,36.0058,36.0058,35.9569,35.9764,2100.0
2007-09-13 10:50:00,36.8,36.84,36.79,36.81,4600.0,35.9862,36.0253,35.9764,35.996,4600.0
2007-09-13 11:00:00,36.79,36.83,36.73,36.73,4600.0,35.9764,36.0155,35.9178,35.9178,4600.0
2007-09-13 11:10:00,36.78,36.83,36.75,36.83,5300.0,35.9666,36.0155,35.9373,36.0155,5300.0
2007-09-13 11:20:00,36.83,36.86,36.78,36.82,6600.0,36.0155,36.0449,35.9666,36.0058,6600.0
2007-09-13 11:30:00,36.78,36.79,36.76,36.76,2500.0,35.9666,35.9764,35.9471,35.9471,2500.0
2007-09-13 11:40:00,36.76,36.77,36.73,36.76,3400.0,35.9471,35.9569,35.9178,35.9471,3400.0
2007-09-13 11:50:00,36.77,36.87,36.76,36.81,5400.0,35.9569,36.0547,35.9471,35.996,5400.0
2007-09-13 12:00:00,36.85,36.89,36.84,36.89,6200.0,36.0351,36.0742,36.0253,36.0742,6200.0
2007-09-13 12:10:00,36.89,36.97,36.87,36.97,5600.0,36.0742,36.1524,36.0547,36.1524,5600.0
2007-09-13 12:20:00,36.97,37.09,36.97,37.08,6600.0,36.1524,36.2698,36.1524,36.26,6600.0
2007-09-13 12:30:00,37.08,37.1,37.07,37.09,7000.0,36.26,36.2796,36.2502,36.2698,7000.0
2007-09-13 12:40:00,37.09,37.17,37.09,37.17,7800.0,36.2698,36.348,36.2698,36.348,7800.0
2007-09-13 12:50:00,37.17,37.22,37.14,37.17,30600.0,36.348,36.3969,36.3187,36.348,30600.0
2007-09-13 13:00:00,37.19,37.3,37.19,37.29,8500.0,36.3676,36.4751,36.3676,36.4654,8500.0
2007-09-13 13:10:00,37.32,37.34,37.28,37.34,8200.0,36.4947,36.5143,36.4556,36.5143,8200.0
2007-09-13 13:20:00,37.34,37.44,37.34,37.44,10600.0,36.5143,36.612,36.5143,36.612,10600.0
2007-09-13 13:30:00,37.42,37.58,37.41,37.55,14700.0,36.5925,36.749,36.5827,36.7196,14700.0
2007-09-13 13:40:00,37.55,37.62,37.5,37.5,53100.0,36.7196,36.7881,36.6707,36.6707,53100.0
2007-09-13 13:50:00,37.48,37.48,37.35,37.35,8500.0,36.6512,36.6512,36.524,36.524,8500.0
2007-09-13 14:00:00,37.39,37.41,37.35,37.36,8500.0,36.5632,36.5827,36.524,36.5338,8500.0
2007-09-13 14:10:00,37.36,37.42,37.35,37.38,10500.0,36.5338,36.5925,36.524,36.5534,10500.0
2007-09-13 14:20:00,37.39,37.47,37.37,37.41,13900.0,36.5632,36.6414,36.5436,36.5827,13900.0
2007-09-13 14:30:00,37.41,37.49,37.41,37.46,10200.0,36.5827,36.6609,36.5827,36.6316,10200.0
2007-09-13 14:40:00,37.5,37.54,37.45,37.48,31900.0,36.6707,36.7098,36.6218,36.6512,31900.0
2007-09-13 14:50:00,37.48,37.5,37.44,37.49,11000.0,36.6512,36.6707,36.612,36.6609,11000.0
2007-09-13 15:00:00,37.48,37.5,37.45,37.45,13500.0,36.6512,36.6707,36.6218,36.6218,13500.0
2007-09-13 15:10:00,37.47,37.47,37.37,37.39,27700.0,36.6414,36.6414,36.5436,36.5632,27700.0
2007-09-13 15:20:00,37.37,37.42,37.37,37.37,6600.0,36.5436,36.5925,36.5436,36.5436,6600.0
2007-09-13 15:30:00,37.4,37.43,37.35,37.37,14000.0,36.5729,36.6023,36.524,36.5436,14000.0
2007-09-13 15:40:00,37.41,37.41,37.14,37.19,11700.0,36.5827,36.5827,36.3187,36.3676,11700.0
2007-09-13 15:50:00,37.19,37.2,37.1,37.11,13700.0,36.3676,36.3774,36.2796,36.2893,13700.0
2007-09-14 09:30:00,36.82,36.82,36.25,36.77,6800.0,36.0058,36.0058,35.4484,35.9569,6800.0
2007-09-14 09:40:00,36.69,36.9,36.61,36.9,11300.0,35.8786,36.084,35.8004,36.084,11300.0
2007-09-14 09:50:00,36.91,36.98,36.91,36.98,2100.0,36.0938,36.1622,36.0938,36.1622,2100.0
2007-09-14 10:00:00,36.99,37.15,36.97,37.11,5500.0,36.172,36.3285,36.1524,36.2893,5500.0
2007-09-14 10:10:00,37.11,37.13,36.98,37.06,13600.0,36.2893,36.3089,36.1622,36.2405,13600.0
2007-09-14 10:20:00,37.06,37.1,37.04,37.06,2900.0,36.2405,36.2796,36.2209,36.2405,2900.0
2007-09-14 10:30:00,37.06,37.11,37.05,37.11,900.0,36.2405,36.2893,36.2307,36.2893,900.0
2007-09-14 10:40:00,37.11,37.15,37.1,37.13,5800.0,36.2893,36.3285,36.2796,36.3089,5800.0
2007-09-14 10:50:00,37.11,37.12,37.02,37.08,7300.0,36.2893,36.2991,36.2013,36.26,7300.0
2007-09-14 11:00:00,37.1,37.12,37.05,37.08,7000.0,36.2796,36.2991,36.2307,36.26,7000.0
2007-09-14 11:10:00,37.08,37.12,37.04,37.08,3200.0,36.26,36.2991,36.2209,36.26,3200.0
2007-09-14 11:20:00,37.08,37.08,37.04,37.05,2200.0,36.26,36.26,36.2209,36.2307,2200.0
2007-09-14 11:30:00,37.06,37.08,37.02,37.03,1700.0,36.2405,36.26,36.2013,36.2111,1700.0
2007-09-14 11:40:00,37.0,37.14,37.0,37.09,2200.0,36.1818,36.3187,36.1818,36.2698,2200.0
2007-09-14 11:50:00,37.13,37.15,37.11,37.11,2800.0,36.3089,36.3285,36.2893,36.2893,2800.0
2007-09-14 12:00:00,37.14,37.15,37.11,37.12,2000.0,36.3187,36.3285,36.2893,36.2991,2000.0
2007-09-14 12:10:00,37.14,37.14,37.08,37.08,600.0,36.3187,36.3187,36.26,36.26,600.0
2007-09-14 12:20:00,37.07,37.1,37.06,37.06,700.0,36.2502,36.2796,36.2405,36.2405,700.0
2007-09-14 12:30:00,37.09,37.1,37.07,37.09,1200.0,36.2698,36.2796,36.2502,36.2698,1200.0
2007-09-14 12:40:00,37.09,37.14,37.08,37.14,9800.0,36.2698,36.3187,36.26,36.3187,9800.0
2007-09-14 12:50:00,37.14,37.34,37.11,37.34,15300.0,36.3187,36.5143,36.2893,36.5143,15300.0
2007-09-14 13:00:00,37.34,37.5,37.31,37.31,27100.0,36.5143,36.6707,36.4849,36.4849,27100.0
2007-09-14 13:10:00,37.31,37.44,37.31,37.43,10900.0,36.4849,36.612,36.4849,36.6023,10900.0
2007-09-14 13:20:00,37.43,37.56,37.43,37.5,20300.0,36.6023,36.7294,36.6023,36.6707,20300.0
2007-09-14 13:30:00,37.5,37.58,37.5,37.51,13800.0,36.6707,36.749,36.6707,36.6805,13800.0
2007-09-14 13:40:00,37.51,37.55,37.5,37.55,2900.0,36.6805,36.7196,36.6707,36.7196,2900.0
2007-09-14 13:50:00,37.55,37.79,37.55,37.76,33800.0,36.7196,36.9543,36.7196,36.925,33800.0
2007-09-14 14:00:00,37.77,37.78,37.61,37.61,15000.0,36.9348,36.9445,36.7783,36.7783,15000.0
2007-09-14 14:10:00,37.61,37.66,37.58,37.62,15500.0,36.7783,36.8272,36.749,36.7881,15500.0
2007-09-14 14:20:00,37.61,37.61,37.53,37.56,15200.0,36.7783,36.7783,36.7001,36.7294,15200.0
2007-09-14 14:30:00,37.56,37.57,37.48,37.48,13700.0,36.7294,36.7392,36.6512,36.6512,13700.0
2007-09-14 14:40:00,37.48,37.48,37.45,37.47,7700.0,36.6512,36.6512,36.6218,36.6414,7700.0
2007-09-14 14:50:00,37.48,37.49,37.38,37.4,17800.0,36.6512,36.6609,36.5534,36.5729,17800.0
2007-09-14 15:00:00,37.41,37.5,37.41,37.5,18400.0,36.5827,36.6707,36.5827,36.6707,18400.0
2007-09-14 15:10:00,37.5,37.55,37.48,37.54,7400.0,36.6707,36.7196,36.6512,36.7098,7400.0
2007-09-14 15:20:00,37.55,37.57,37.54,37.54,11100.0,36.7196,36.7392,36.7098,36.7098,11100.0
2007-09-14 15:30:00,37.54,37.57,37.52,37.57,4700.0,36.7098,36.7392,36.6903,36.7392,4700.0
2007-09-14 15:40:00,37.57,37.63,37.57,37.59,8900.0,36.7392,36.7978,36.7392,36.7587,8900.0
2007-09-14 15:50:00,37.6,37.6,37.44,37.48,14600.0,36.7685,36.7685,36.612,36.6512,14600.0
2007-09-17 09:30:00,37.35,37.38,37.22,37.38,6400.0,36.524,36.5534,36.3969,36.5534,6400.0
2007-09-17 09:40:00,37.37,37.37,37.22,37.27,9000.0,36.5436,36.5436,36.3969,36.4458,9000.0
2007-09-17 09:50:00,37.29,37.29,37.22,37.25,7700.0,36.4654,36.4654,36.3969,36.4263,7700.0
2007-09-17 10:00:00,37.24,37.24,37.09,37.09,3200.0,36.4165,36.4165,36.2698,36.2698,3200.0
2007-09-17 10:10:00,37.08,37.11,37.05,37.11,4600.0,36.26,36.2893,36.2307,36.2893,4600.0
2007-09-17 10:20:00,37.11,37.18,37.11,37.14,2400.0,36.2893,36.3578,36.2893,36.3187,2400.0
2007-09-17 10:30:00,37.16,37.19,37.09,37.09,3200.0,36.3382,36.3676,36.2698,36.2698,3200.0
2007-09-17 10:40:00,37.1,37.1,37.05,37.07,3900.0,36.2796,36.2796,36.2307,36.2502,3900.0
2007-09-17 10:50:00,37.05,37.05,36.92,36.95,3700.0,36.2307,36.2307,36.1035,36.1329,3700.0
2007-09-17 11:00:00,36.93,36.96,36.86,36.87,4800.0,36.1133,36.1427,36.0449,36.0547,4800.0
2007-09-17 11:10:00,36.88,36.9,36.84,36.85,3800.0,36.0644,36.084,36.0253,36.0351,3800.0
2007-09-17 11:20:00,36.85,36.86,36.83,36.83,3900.0,36.0351,36.0449,36.0155,36.0155,3900.0
2007-09-17 11:30:00,36.81,36.82,36.77,36.77,5900.0,35.996,36.0058,35.9569,35.9569,5900.0
2007-09-17 11:40:00,36.77,36.82,36.75,36.81,11000.0,35.9569,36.0058,35.9373,35.996,11000.0
2007-09-17 11:50:00,36.82,36.82,36.79,36.82,5600.0,36.0058,36.0058,35.9764,36.0058,5600.0
2007-09-17 12:00:00,36.82,36.82,36.77,36.8,9700.0,36.0058,36.0058,35.9569,35.9862,9700.0
2007-09-17 12:10:00,36.8,36.85,36.77,36.8,8500.0,35.9862,36.0351,35.9569,35.9862,8500.0
2007-09-17 12:20:00,36.8,36.82,36.8,36.8,2400.0,35.9862,36.0058,35.9862,35.9862,2400.0
2007-09-17 12:30:00,36.8,36.82,36.8,36.81,3100.0,35.9862,36.0058,35.9862,35.996,3100.0
2007-09-17 12:40:00,36.8,36.84,36.8,36.82,4300.0,35.9862,36.0253,35.9862,36.0058,4300.0
2007-09-17 12:50:00,36.82,36.97,36.81,36.95,18900.0,36.0058,36.1524,35.996,36.1329,18900.0
2007-09-17 13:00:00,36.97,37.03,36.95,36.99,13000.0,36.1524,36.2111,36.1329,36.172,13000.0
2007-09-17 13:10:00,36.99,37.0,36.96,36.99,7700.0,36.172,36.1818,36.1427,36.172,7700.0
2007-09-17 13:20:00,36.99,36.99,36.93,36.96,7000.0,36.172,36.172,36.1133,36.1427,7000.0
2007-09-17 13:30:00,36.96,37.0,36.96,37.0,10200.0,36.1427,36.1818,36.1427,36.1818,10200.0
2007-09-17 13:40:00,37.0,37.08,36.98,37.01,20900.0,36.1818,36.26,36.1622,36.1916,20900.0
2007-09-17 13:50:00,37.01,37.01,36.93,36.97,12100.0,36.1916,36.1916,36.1133,36.1524,12100.0
2007-09-17 14:00:00,36.97,37.12,36.97,37.05,39000.0,36.1524,36.2991,36.1524,36.2307,39000.0
2007-09-17 14:10:00,37.05,37.08,36.96,36.96,12400.0,36.2307,36.26,36.1427,36.1427,12400.0
2007-09-17 14:20:00,36.96,36.96,36.91,36.96,10300.0,36.1427,36.1427,36.0938,36.1427,10300.0
2007-09-17 14:30:00,36.96,36.98,36.94,36.98,8200.0,36.1427,36.1622,36.1231,36.1622,8200.0
2007-09-17 14:40:00,36.98,37.02,36.97,37.02,17400.0,36.1622,36.2013,36.1524,36.2013,17400.0
2007-09-17 14:50:00,37.03,37.04,37.0,37.01,8300.0,36.2111,36.2209,36.1818,36.1916,8300.0
2007-09-17 15:00:00,37.01,37.13,37.01,37.08,24400.0,36.1916,36.3089,36.1916,36.26,24400.0
2007-09-17 15:10:00,37.07,37.12,37.05,37.09,11100.0,36.2502,36.2991,36.2307,36.2698,11100.0
2007-09-17 15:20:00,37.09,37.19,37.05,37.12,19700.0,36.2698,36.3676,36.2307,36.2991,19700.0
2007-09-17 15:30:00,37.12,37.12,36.99,37.0,7600.0,36.2991,36.2991,36.172,36.1818,7600.0
2007-09-17 15:40:00,36.99,37.08,36.99,37.08,16500.0,36.172,36.26,36.172,36.26,16500.0
2007-09-17 15:50:00,37.07,37.08,37.01,37.02,25500.0,36.2502,36.26,36.1916,36.2013,25500.0
2007-09-18 09:30:00,37.18,37.28,36.85,36.85,15000.0,36.3578,36.4556,36.0351,36.0351,15000.0
2007-09-18 09:40:00,36.85,36.94,36.85,36.94,4600.0,36.0351,36.1231,36.0351,36.1231,4600.0
2007-09-18 09:50:00,36.9,36.9,36.8,36.9,5700.0,36.084,36.084,35.9862,36.084,5700.0
2007-09-18 10:00:00,36.9,36.91,36.86,36.89,4600.0,36.084,36.0938,36.0449,36.0742,4600.0
2007-09-18 10:10:00,36.9,37.02,36.9,37.02,4300.0,36.084,36.2013,36.084,36.2013,4300.0
2007-09-18 10:20:00,37.01,37.01,36.93,36.93,9100.0,36.1916,36.1916,36.1133,36.1133,9100.0
2007-09-18 10:30:00,36.93,36.94,36.84,36.84,22900.0,36.1133,36.1231,36.0253,36.0253,22900.0
2007-09-18 10:40:00,36.87,36.87,36.73,36.74,14200.0,36.0547,36.0547,35.9178,35.9275,14200.0
2007-09-18 10:50:00,36.76,36.92,36.75,36.92,12300.0,35.9471,36.1035,35.9373,36.1035,12300.0
2007-09-18 11:00:00,36.9,36.95,36.74,36.75,36200.0,36.084,36.1329,35.9275,35.9373,36200.0
2007-09-18 11:10:00,36.77,36.85,36.77,36.78,23000.0,35.9569,36.0351,35.9569,35.9666,23000.0
2007-09-18 11:20:00,36.77,36.84,36.76,36.8,21600.0,35.9569,36.0253,35.9471,35.9862,21600.0
2007-09-18 11:30:00,36.8,36.82,36.75,36.78,20700.0,35.9862,36.0058,35.9373,35.9666,20700.0
2007-09-18 11:40:00,36.79,36.83,36.75,36.78,20100.0,35.9764,36.0155,35.9373,35.9666,20100.0
2007-09-18 11:50:00,36.77,36.78,36.69,36.69,13300.0,35.9569,35.9666,35.8786,35.8786,13300.0
2007-09-18 12:00:00,36.71,36.78,36.69,36.71,17000.0,35.8982,35.9666,35.8786,35.8982,17000.0
2007-09-18 12:10:00,36.7,36.71,36.68,36.69,8500.0,35.8884,35.8982,35.8689,35.8786,8500.0
2007-09-18 12:20:00,36.69,36.69,36.68,36.69,5800.0,35.8786,35.8786,35.8689,35.8786,5800.0
2007-09-18 12:30:00,36.69,36.75,36.68,36.69,14600.0,35.8786,35.9373,35.8689,35.8786,14600.0
2007-09-18 12:40:00,36.69,36.74,36.68,36.74,4600.0,35.8786,35.9275,35.8689,35.9275,4600.0
2007-09-18 12:50:00,36.74,36.75,36.69,36.71,16800.0,35.9275,35.9373,35.8786,35.8982,16800.0
2007-09-18 13:00:00,36.72,36.74,36.7,36.71,6200.0,35.908,35.9275,35.8884,35.8982,6200.0
2007-09-18 13:10:00,36.71,36.78,36.7,36.77,13700.0,35.8982,35.9666,35.8884,35.9569,13700.0
2007-09-18 13:20:00,36.73,36.77,36.6,36.62,42600.0,35.9178,35.9569,35.7906,35.8102,42600.0
2007-09-18 13:30:00,36.62,36.73,36.61,36.73,5800.0,35.8102,35.9178,35.8004,35.9178,5800.0
2007-09-18 13:40:00,36.73,36.79,36.73,36.76,61500.0,35.9178,35.9764,35.9178,35.9471,61500.0
2007-09-18 13:50:00,36.76,36.76,36.72,36.72,8600.0,35.9471,35.9471,35.908,35.908,8600.0
2007-09-18 14:00:00,36.73,36.74,36.72,36.72,8500.0,35.9178,35.9275,35.908,35.908,8500.0
2007-09-18 14:10:00,36.72,37.16,36.63,36.83,47500.0,35.908,36.3382,35.82,36.0155,47500.0
2007-09-18 14:20:00,36.83,36.93,36.72,36.79,44600.0,36.0155,36.1133,35.908,35.9764,44600.0
2007-09-18 14:30:00,36.81,36.99,36.79,36.92,67700.0,35.996,36.172,35.9764,36.1035,67700.0
2007-09-18 14:40:00,36.96,37.0,36.94,36.98,29100.0,36.1427,36.1818,36.1231,36.1622,29100.0
2007-09-18 14:50:00,36.99,37.02,36.97,37.0,63300.0,36.172,36.2013,36.1524,36.1818,63300.0
2007-09-18 15:00:00,37.0,37.09,36.99,37.06,24800.0,36.1818,36.2698,36.172,36.2405,24800.0
2007-09-18 15:10:00,37.07,37.07,37.03,37.03,21000.0,36.2502,36.2502,36.2111,36.2111,21000.0
2007-09-18 15:20:00,37.04,37.06,37.01,37.01,13100.0,36.2209,36.2405,36.1916,36.1916,13100.0
2007-09-18 15:30:00,37.01,37.05,36.98,37.04,36200.0,36.1916,36.2307,36.1622,36.2209,36200.0
2007-09-18 15:40:00,37.03,37.07,37.02,37.06,17500.0,36.2111,36.2502,36.2013,36.2405,17500.0
2007-09-18 15:50:00,37.06,37.09,37.0,37.0,41900.0,36.2405,36.2698,36.1818,36.1818,41900.0
2007-09-19 09:30:00,37.28,37.44,37.28,37.33,8700.0,36.4556,36.612,36.4556,36.5045,8700.0
2007-09-19 09:40:00,37.33,37.41,37.23,37.23,19400.0,36.5045,36.5827,36.4067,36.4067,19400.0
2007-09-19 09:50:00,37.23,37.25,37.22,37.24,6000.0,36.4067,36.4263,36.3969,36.4165,6000.0
2007-09-19 10:00:00,37.23,37.25,37.22,37.25,5600.0,36.4067,36.4263,36.3969,36.4263,5600.0
2007-09-19 10:10:00,37.26,37.32,37.26,37.32,3100.0,36.436,36.4947,36.436,36.4947,3100.0
2007-09-19 10:20:00,37.3,37.31,37.24,37.27,5100.0,36.4751,36.4849,36.4165,36.4458,5100.0
2007-09-19 10:30:00,37.3,37.38,37.3,37.35,10800.0,36.4751,36.5534,36.4751,36.524,10800.0
2007-09-19 10:40:00,37.35,37.37,37.33,37.35,13800.0,36.524,36.5436,36.5045,36.524,13800.0
2007-09-19 10:50:00,37.35,37.37,37.33,37.35,16900.0,36.524,36.5436,36.5045,36.524,16900.0
2007-09-19 11:00:00,37.35,37.38,37.31,37.32,10300.0,36.524,36.5534,36.4849,36.4947,10300.0
2007-09-19 11:10:00,37.32,37.42,37.32,37.4,10000.0,36.4947,36.5925,36.4947,36.5729,10000.0
2007-09-19 11:20:00,37.41,37.46,37.41,37.45,5400.0,36.5827,36.6316,36.5827,36.6218,5400.0
2007-09-19 11:30:00,37.46,37.49,37.36,37.36,22400.0,36.6316,36.6609,36.5338,36.5338,22400.0
2007-09-19 11:40:00,37.37,37.38,37.36,37.36,9900.0,36.5436,36.5534,36.5338,36.5338,9900.0
2007-09-19 11:50:00,37.36,37.36,37.32,37.34,9100.0,36.5338,36.5338,36.4947,36.5143,9100.0
2007-09-19 12:00:00,37.34,37.45,37.34,37.45,2600.0,36.5143,36.6218,36.5143,36.6218,2600.0
2007-09-19 12:10:00,37.47,37.5,37.46,37.5,8200.0,36.6414,36.6707,36.6316,36.6707,8200.0
2007-09-19 12:20:00,37.5,37.61,37.49,37.58,12500.0,36.6707,36.7783,36.6609,36.749,12500.0
2007-09-19 12:30:00,37.62,37.7,37.56,37.6,31200.0,36.7881,36.8663,36.7294,36.7685,31200.0
2007-09-19 12:40:00,37.6,37.7,37.59,37.67,10200.0,36.7685,36.8663,36.7587,36.837,10200.0
2007-09-19 12:50:00,37.67,37.71,37.63,37.7,10000.0,36.837,36.8761,36.7978,36.8663,10000.0
2007-09-19 13:00:00,37.7,37.7,37.6,37.6,10100.0,36.8663,36.8663,36.7685,36.7685,10100.0
2007-09-19 13:10:00,37.6,37.63,37.54,37.57,10000.0,36.7685,36.7978,36.7098,36.7392,10000.0
2007-09-19 13:20:00,37.57,37.57,37.55,37.56,1700.0,36.7392,36.7392,36.7196,36.7294,1700.0
2007-09-19 13:30:00,37.56,37.56,37.48,37.48,16700.0,36.7294,36.7294,36.6512,36.6512,16700.0
2007-09-19 13:40:00,37.45,37.5,37.39,37.41,11300.0,36.6218,36.6707,36.5632,36.5827,11300.0
2007-09-19 13:50:00,37.45,37.45,37.39,37.39,3800.0,36.6218,36.6218,36.5632,36.5632,3800.0
2007-09-19 14:00:00,37.4,37.41,37.39,37.39,5000.0,36.5729,36.5827,36.5632,36.5632,5000.0
2007-09-19 14:10:00,37.39,37.5,37.39,37.42,14800.0,36.5632,36.6707,36.5632,36.5925,14800.0
2007-09-19 14:20:00,37.47,37.47,37.34,37.36,21600.0,36.6414,36.6414,36.5143,36.5338,21600.0
2007-09-19 14:30:00,37.38,37.42,37.36,37.37,3400.0,36.5534,36.5925,36.5338,36.5436,3400.0
2007-09-19 14:40:00,37.4,37.41,37.37,37.39,2000.0,36.5729,36.5827,36.5436,36.5632,2000.0
2007-09-19 14:50:00,37.38,37.41,37.37,37.37,5800.0,36.5534,36.5827,36.5436,36.5436,5800.0
2007-09-19 15:00:00,37.37,37.39,37.37,37.39,2000.0,36.5436,36.5632,36.5436,36.5632,2000.0
2007-09-19 15:10:00,37.4,37.54,37.39,37.53,9300.0,36.5729,36.7098,36.5632,36.7001,9300.0
2007-09-19 15:20:00,37.55,37.66,37.53,37.65,40200.0,36.7196,36.8272,36.7001,36.8174,40200.0
2007-09-19 15:30:00,37.65,37.68,37.47,37.47,28000.0,36.8174,36.8467,36.6414,36.6414,28000.0
2007-09-19 15:40:00,37.47,37.5,37.3,37.31,29500.0,36.6414,36.6707,36.4751,36.4849,29500.0
2007-09-19 15:50:00,37.33,37.43,37.31,37.38,46800.0,36.5045,36.6023,36.4849,36.5534,46800.0
2007-09-20 09:30:00,37.36,37.36,37.19,37.22,12900.0,36.5338,36.5338,36.3676,36.3969,12900.0
2007-09-20 09:40:00,37.2,37.2,37.07,37.19,7800.0,36.3774,36.3774,36.2502,36.3676,7800.0
2007-09-20 09:50:00,37.21,37.28,37.17,37.27,6500.0,36.3871,36.4556,36.348,36.4458,6500.0
2007-09-20 10:00:00,37.29,37.37,37.25,37.33,15600.0,36.4654,36.5436,36.4263,36.5045,15600.0
2007-09-20 10:10:00,37.34,37.38,37.26,37.26,6600.0,36.5143,36.5534,36.436,36.436,6600.0
2007-09-20 10:20:00,37.27,37.3,37.25,37.25,4500.0,36.4458,36.4751,36.4263,36.4263,4500.0
2007-09-20 10:30:00,37.27,37.27,37.02,37.02,9100.0,36.4458,36.4458,36.2013,36.2013,9100.0
2007-09-20 10:40:00,37.02,37.08,36.99,37.02,5800.0,36.2013,36.26,36.172,36.2013,5800.0
2007-09-20 10:50:00,37.01,37.05,37.0,37.0,4600.0,36.1916,36.2307,36.1818,36.1818,4600.0
2007-09-20 11:00:00,37.03,37.09,36.99,37.06,6200.0,36.2111,36.2698,36.172,36.2405,6200.0
2007-09-20 11:10:00,37.06,37.09,36.97,37.0,16400.0,36.2405,36.2698,36.1524,36.1818,16400.0
2007-09-20 11:20:00,37.01,37.02,36.98,37.01,3200.0,36.1916,36.2013,36.1622,36.1916,3200.0
2007-09-20 11:30:00,36.99,37.03,36.98,36.99,5800.0,36.172,36.2111,36.1622,36.172,5800.0
2007-09-20 11:40:00,37.0,37.03,36.98,37.01,4400.0,36.1818,36.2111,36.1622,36.1916,4400.0
2007-09-20 11:50:00,36.99,37.03,36.95,37.03,29600.0,36.172,36.2111,36.1329,36.2111,29600.0
2007-09-20 12:00:00,37.03,37.06,37.0,37.04,6700.0,36.2111,36.2405,36.1818,36.2209,6700.0
2007-09-20 12:10:00,37.05,37.09,37.02,37.06,5800.0,36.2307,36.2698,36.2013,36.2405,5800.0
2007-09-20 12:20:00,37.08,37.09,36.97,36.99,8700.0,36.26,36.2698,36.1524,36.172,8700.0
2007-09-20 12:30:00,36.97,37.0,36.86,36.9,10800.0,36.1524,36.1818,36.0449,36.084,10800.0
2007-09-20 12:40:00,36.9,36.9,36.78,36.83,8200.0,36.084,36.084,35.9666,36.0155,8200.0
2007-09-20 12:50:00,36.82,36.87,36.79,36.86,5400.0,36.0058,36.0547,35.9764,36.0449,5400.0
2007-09-20 13:00:00,36.86,36.9,36.84,36.89,5200.0,36.0449,36.084,36.0253,36.0742,5200.0
2007-09-20 13:10:00,36.88,36.93,36.87,36.92,3700.0,36.0644,36.1133,36.0547,36.1035,3700.0
2007-09-20 13:20:00,36.9,36.92,36.84,36.84,4800.0,36.084,36.1035,36.0253,36.0253,4800.0
2007-09-20 13:30:00,36.86,36.91,36.84,36.88,7000.0,36.0449,36.0938,36.0253,36.0644,7000.0
2007-09-20 13:40:00,36.9,36.96,36.87,36.88,13200.0,36.084,36.1427,36.0547,36.0644,13200.0
2007-09-20 13:50:00,36.88,36.94,36.85,36.92,12800.0,36.0644,36.1231,36.0351,36.1035,12800.0
2007-09-20 14:00:00,36.95,36.96,36.86,36.9,26100.0,36.1329,36.1427,36.0449,36.084,26100.0
2007-09-20 14:10:00,36.91,36.97,36.9,36.97,6600.0,36.0938,36.1524,36.084,36.1524,6600.0
2007-09-20 14:20:00,36.97,36.98,36.92,36.92,8100.0,36.1524,36.1622,36.1035,36.1035,8100.0
2007-09-20 14:30:00,36.92,36.94,36.9,36.91,7400.0,36.1035,36.1231,36.084,36.0938,7400.0
2007-09-20 14:40:00,36.93,36.93,36.85,36.88,12500.0,36.1133,36.1133,36.0351,36.0644,12500.0
2007-09-20 14:50:00,36.88,36.92,36.84,36.88,9500.0,36.0644,36.1035,36.0253,36.0644,9500.0
2007-09-20 15:00:00,36.88,36.9,36.79,36.81,50500.0,36.0644,36.084,35.9764,35.996,50500.0
2007-09-20 15:10:00,36.83,36.93,36.81,36.89,22800.0,36.0155,36.1133,35.996,36.0742,22800.0
2007-09-20 15:20:00,36.9,36.93,36.75,36.79,24700.0,36.084,36.1133,35.9373,35.9764,24700.0
2007-09-20 15:30:00,36.79,36.85,36.77,36.84,13300.0,35.9764,36.0351,35.9569,36.0253,13300.0
2007-09-20 15:40:00,36.84,36.93,36.82,36.88,37900.0,36.0253,36.1133,36.0058,36.0644,37900.0
2007-09-20 15:50:00,36.88,36.9,36.77,36.81,40700.0,36.0644,36.084,35.9569,35.996,40700.0
2007-09-21 09:30:00,36.99,36.99,36.2,36.63,130000.0,36.172,36.172,35.3995,35.82,130000.0
2007-09-21 09:40:00,36.63,36.79,36.62,36.71,26500.0,35.82,35.9764,35.8102,35.8982,26500.0
2007-09-21 09:50:00,36.71,36.8,36.7,36.73,10200.0,35.8982,35.9862,35.8884,35.9178,10200.0
2007-09-21 10:00:00,36.75,36.79,36.73,36.77,6500.0,35.9373,35.9764,35.9178,35.9569,6500.0
2007-09-21 10:10:00,36.73,36.82,36.72,36.74,7200.0,35.9178,36.0058,35.908,35.9275,7200.0
2007-09-21 10:20:00,36.74,36.79,36.66,36.71,13900.0,35.9275,35.9764,35.8493,35.8982,13900.0
2007-09-21 10:30:00,36.72,36.76,36.71,36.74,4000.0,35.908,35.9471,35.8982,35.9275,4000.0
2007-09-21 10:40:00,36.75,36.81,36.7,36.75,15800.0,35.9373,35.996,35.8884,35.9373,15800.0
2007-09-21 10:50:00,36.75,36.81,36.64,36.66,35300.0,35.9373,35.996,35.8297,35.8493,35300.0
2007-09-21 11:00:00,36.69,36.92,36.68,36.92,7100.0,35.8786,36.1035,35.8689,36.1035,7100.0
2007-09-21 11:10:00,36.9,36.95,36.71,36.77,14800.0,36.084,36.1329,35.8982,35.9569,14800.0
2007-09-21 11:20:00,36.75,36.79,36.72,36.72,5400.0,35.9373,35.9764,35.908,35.908,5400.0
2007-09-21 11:30:00,36.72,36.75,36.72,36.73,5500.0,35.908,35.9373,35.908,35.9178,5500.0
2007-09-21 11:40:00,36.74,36.76,36.65,36.65,10000.0,35.9275,35.9471,35.8395,35.8395,10000.0
2007-09-21 11:50:00,36.65,36.69,36.64,36.64,6800.0,35.8395,35.8786,35.8297,35.8297,6800.0
2007-09-21 12:00:00,36.64,36.67,36.57,36.57,7900.0,35.8297,35.8591,35.7613,35.7613,7900.0
2007-09-21 12:10:00,36.58,36.58,36.34,36.34,26400.0,35.7711,35.7711,35.5364,35.5364,26400.0
2007-09-21 12:20:00,36.35,36.35,36.2,36.22,22100.0,35.5462,35.5462,35.3995,35.419,22100.0
2007-09-21 12:30:00,36.23,36.46,36.23,36.43,14500.0,35.4288,35.6537,35.4288,35.6244,14500.0
2007-09-21 12:40:00,36.46,36.46,36.35,36.42,13800.0,35.6537,35.6537,35.5462,35.6146,13800.0
2007-09-21 12:50:00,36.45,36.5,36.44,36.46,2900.0,35.6439,35.6928,35.6342,35.6537,2900.0
2007-09-21 13:00:00,36.5,36.53,36.46,36.48,3600.0,35.6928,35.7222,35.6537,35.6733,3600.0
2007-09-21 13:10:00,36.52,36.56,36.49,36.52,3200.0,35.7124,35.7515,35.6831,35.7124,3200.0
2007-09-21 13:20:00,36.56,36.56,36.2,36.27,47400.0,35.7515,35.7515,35.3995,35.4679,47400.0
2007-09-21 13:30:00,36.28,36.35,36.17,36.33,15200.0,35.4777,35.5462,35.3701,35.5266,15200.0
2007-09-21 13:40:00,36.34,36.45,36.24,36.26,20500.0,35.5364,35.6439,35.4386,35.4581,20500.0
2007-09-21 13:50:00,36.26,36.33,36.26,36.33,13100.0,35.4581,35.5266,35.4581,35.5266,13100.0
2007-09-21 14:00:00,36.3,36.35,36.3,36.33,7400.0,35.4973,35.5462,35.4973,35.5266,7400.0
2007-09-21 14:10:00,36.32,36.35,36.32,36.33,9000.0,35.5168,35.5462,35.5168,35.5266,9000.0
2007-09-21 14:20:00,36.32,36.33,36.25,36.28,13000.0,35.5168,35.5266,35.4484,35.4777,13000.0
2007-09-21 14:30:00,36.29,36.34,36.29,36.33,10100.0,35.4875,35.5364,35.4875,35.5266,10100.0
2007-09-21 14:40:00,36.33,36.36,36.28,36.33,18600.0,35.5266,35.5559,35.4777,35.5266,18600.0
2007-09-21 14:50:00,36.33,36.36,36.32,36.34,10500.0,35.5266,35.5559,35.5168,35.5364,10500.0
2007-09-21 15:00:00,36.34,36.45,36.33,36.39,14300.0,35.5364,35.6439,35.5266,35.5853,14300.0
2007-09-21 15:10:00,36.39,36.49,36.39,36.46,6400.0,35.5853,35.6831,35.5853,35.6537,6400.0
2007-09-21 15:20:00,36.46,36.5,36.44,36.45,14500.0,35.6537,35.6928,35.6342,35.6439,14500.0
2007-09-21 15:30:00,36.45,36.5,36.4,36.4,14300.0,35.6439,35.6928,35.595,35.595,14300.0
2007-09-21 15:40:00,36.4,36.44,36.35,36.35,16700.0,35.595,35.6342,35.5462,35.5462,16700.0
2007-09-21 15:50:00,36.35,36.42,36.26,36.31,29900.0,35.5462,35.6146,35.4581,35.507,29900.0
2007-09-24 09:30:00,36.35,36.45,36.27,36.27,2600.0,35.5462,35.6439,35.4679,35.4679,2600.0
2007-09-24 09:40:00,36.23,36.31,36.2,36.23,1900.0,35.4288,35.507,35.3995,35.4288,1900.0
2007-09-24 09:50:00,36.25,36.27,36.09,36.1,11300.0,35.4484,35.4679,35.2919,35.3017,11300.0
2007-09-24 10:00:00,36.11,36.13,35.96,35.96,11200.0,35.3115,35.331,35.1648,35.1648,11200.0
2007-09-24 10:10:00,35.97,36.09,35.97,36.07,7000.0,35.1746,35.2919,35.1746,35.2723,7000.0
2007-09-24 10:20:00,36.06,36.26,36.03,36.17,17200.0,35.2626,35.4581,35.2332,35.3701,17200.0
2007-09-24 10:30:00,36.17,36.31,36.17,36.26,9600.0,35.3701,35.507,35.3701,35.4581,9600.0
2007-09-24 10:40:00,36.27,36.28,36.19,36.2,6900.0,35.4679,35.4777,35.3897,35.3995,6900.0
2007-09-24 10:50:00,36.22,36.25,36.2,36.2,3600.0,35.419,35.4484,35.3995,35.3995,3600.0
2007-09-24 11:00:00,36.23,36.31,36.2,36.23,5600.0,35.4288,35.507,35.3995,35.4288,5600.0
2007-09-24 11:10:00,36.28,36.29,36.22,36.29,4800.0,35.4777,35.4875,35.419,35.4875,4800.0
2007-09-24 11:20:00,36.25,36.3,36.17,36.17,6000.0,35.4484,35.4973,35.3701,35.3701,6000.0
2007-09-24 11:30:00,36.2,36.2,36.14,36.14,4000.0,35.3995,35.3995,35.3408,35.3408,4000.0
2007-09-24 11:40:00,36.19,36.2,36.14,36.14,3300.0,35.3897,35.3995,35.3408,35.3408,3300.0
2007-09-24 11:50:00,36.15,36.2,36.15,36.2,3900.0,35.3506,35.3995,35.3506,35.3995,3900.0
2007-09-24 12:00:00,36.2,36.21,36.16,36.17,2100.0,35.3995,35.4093,35.3604,35.3701,2100.0
2007-09-24 12:10:00,36.16,36.2,36.15,36.18,1100.0,35.3604,35.3995,35.3506,35.3799,1100.0
2007-09-24 12:20:00,36.18,36.18,36.08,36.11,5200.0,35.3799,35.3799,35.2821,35.3115,5200.0
2007-09-24 12:30:00,36.12,36.16,35.94,35.96,28500.0,35.3212,35.3604,35.1452,35.1648,28500.0
2007-09-24 12:40:00,35.97,36.04,35.96,36.03,6200.0,35.1746,35.243,35.1648,35.2332,6200.0
2007-09-24 12:50:00,36.01,36.03,35.97,35.98,10900.0,35.2137,35.2332,35.1746,35.1843,10900.0
2007-09-24 13:00:00,36.0,36.02,35.98,35.99,3900.0,35.2039,35.2235,35.1843,35.1941,3900.0
2007-09-24 13:10:00,36.01,36.03,35.94,35.97,7100.0,35.2137,35.2332,35.1452,35.1746,7100.0
2007-09-24 13:20:00,35.95,36.0,35.95,35.98,6000.0,35.155,35.2039,35.155,35.1843,6000.0
2007-09-24 13:30:00,36.0,36.0,35.94,35.99,8300.0,35.2039,35.2039,35.1452,35.1941,8300.0
2007-09-24 13:40:00,35.96,36.0,35.94,35.98,8400.0,35.1648,35.2039,35.1452,35.1843,8400.0
2007-09-24 13:50:00,35.96,36.02,35.96,35.96,6900.0,35.1648,35.2235,35.1648,35.1648,6900.0
2007-09-24 14:00:00,35.99,36.01,35.96,35.98,18000.0,35.1941,35.2137,35.1648,35.1843,18000.0
2007-09-24 14:10:00,35.98,36.02,35.96,35.99,8000.0,35.1843,35.2235,35.1648,35.1941,8000.0
2007-09-24 14:20:00,35.99,36.01,35.96,35.98,9800.0,35.1941,35.2137,35.1648,35.1843,9800.0
2007-09-24 14:30:00,35.96,36.03,35.96,36.0,17800.0,35.1648,35.2332,35.1648,35.2039,17800.0
2007-09-24 14:40:00,36.0,36.04,35.99,35.99,286900.0,35.2039,35.243,35.1941,35.1941,286900.0
2007-09-24 14:50:00,36.02,36.07,36.02,36.05,2800.0,35.2235,35.2723,35.2235,35.2528,2800.0
2007-09-24 15:00:00,36.07,36.17,36.03,36.12,8500.0,35.2723,35.3701,35.2332,35.3212,8500.0
2007-09-24 15:10:00,36.13,36.13,36.05,36.09,10000.0,35.331,35.331,35.2528,35.2919,10000.0
2007-09-24 15:20:00,36.1,36.22,36.09,36.19,8700.0,35.3017,35.419,35.2919,35.3897,8700.0
2007-09-24 15:30:00,36.18,36.2,36.1,36.13,41300.0,35.3799,35.3995,35.3017,35.331,41300.0
2007-09-24 15:40:00,36.12,36.13,36.02,36.02,11000.0,35.3212,35.331,35.2235,35.2235,11000.0
2007-09-24 15:50:00,36.02,36.04,35.96,36.04,22300.0,35.2235,35.243,35.1648,35.243,22300.0
2007-09-25 09:30:00,35.99,35.99,35.94,35.94,7300.0,35.1941,35.1941,35.1452,35.1452,7300.0
2007-09-25 09:40:00,35.94,36.08,35.92,36.08,12400.0,35.1452,35.2821,35.1257,35.2821,12400.0
2007-09-25 09:50:00,36.08,36.15,36.08,36.11,5100.0,35.2821,35.3506,35.2821,35.3115,5100.0
2007-09-25 10:00:00,36.09,36.14,35.99,36.1,4400.0,35.2919,35.3408,35.1941,35.3017,4400.0
2007-09-25 10:10:00,36.14,36.2,36.12,36.19,7100.0,35.3408,35.3995,35.3212,35.3897,7100.0
2007-09-25 10:20:00,36.19,36.23,36.18,36.2,5200.0,35.3897,35.4288,35.3799,35.3995,5200.0
2007-09-25 10:30:00,36.19,36.24,36.16,36.22,9000.0,35.3897,35.4386,35.3604,35.419,9000.0
2007-09-25 10:40:00,36.22,36.24,36.15,36.15,5600.0,35.419,35.4386,35.3506,35.3506,5600.0
2007-09-25 10:50:00,36.18,36.21,36.15,36.2,3900.0,35.3799,35.4093,35.3506,35.3995,3900.0
2007-09-25 11:00:00,36.2,36.25,36.18,36.23,1600.0,35.3995,35.4484,35.3799,35.4288,1600.0
2007-09-25 11:10:00,36.23,36.29,36.1,36.14,16800.0,35.4288,35.4875,35.3017,35.3408,16800.0
2007-09-25 11:20:00,36.15,36.16,36.12,36.16,1600.0,35.3506,35.3604,35.3212,35.3604,1600.0
2007-09-25 11:30:00,36.15,36.22,36.14,36.14,3400.0,35.3506,35.419,35.3408,35.3408,3400.0
2007-09-25 11:40:00,36.14,36.17,36.14,36.14,2900.0,35.3408,35.3701,35.3408,35.3408,2900.0
2007-09-25 11:50:00,36.14,36.16,36.11,36.11,1600.0,35.3408,35.3604,35.3115,35.3115,1600.0
2007-09-25 12:00:00,36.16,36.16,36.13,36.15,2300.0,35.3604,35.3604,35.331,35.3506,2300.0
2007-09-25 12:10:00,36.14,36.17,36.12,36.17,2800.0,35.3408,35.3701,35.3212,35.3701,2800.0
2007-09-25 12:20:00,36.16,36.17,36.14,36.17,1300.0,35.3604,35.3701,35.3408,35.3701,1300.0
2007-09-25 12:30:00,36.14,36.17,36.12,36.15,2400.0,35.3408,35.3701,35.3212,35.3506,2400.0
2007-09-25 12:40:00,36.15,36.17,36.13,36.17,4900.0,35.3506,35.3701,35.331,35.3701,4900.0
2007-09-25 12:50:00,36.17,36.17,36.15,36.17,2400.0,35.3701,35.3701,35.3506,35.3701,2400.0
2007-09-25 13:00:00,36.17,36.17,36.14,36.15,1800.0,35.3701,35.3701,35.3408,35.3506,1800.0
2007-09-25 13:10:00,36.17,36.23,36.16,36.23,28800.0,35.3701,35.4288,35.3604,35.4288,28800.0
2007-09-25 13:20:00,36.24,36.26,36.24,36.25,4100.0,35.4386,35.4581,35.4386,35.4484,4100.0
2007-09-25 13:30:00,36.24,36.26,36.23,36.23,17200.0,35.4386,35.4581,35.4288,35.4288,17200.0
2007-09-25 13:40:00,36.23,36.23,36.12,36.14,3400.0,35.4288,35.4288,35.3212,35.3408,3400.0
2007-09-25 13:50:00,36.14,36.2,36.14,36.2,2100.0,35.3408,35.3995,35.3408,35.3995,2100.0
2007-09-25 14:00:00,36.2,36.2,36.18,36.2,7900.0,35.3995,35.3995,35.3799,35.3995,7900.0
2007-09-25 14:10:00,36.19,36.24,36.18,36.24,3900.0,35.3897,35.4386,35.3799,35.4386,3900.0
2007-09-25 14:20:00,36.24,36.26,36.21,36.24,6000.0,35.4386,35.4581,35.4093,35.4386,6000.0
2007-09-25 14:30:00,36.25,36.25,36.23,36.25,2500.0,35.4484,35.4484,35.4288,35.4484,2500.0
2007-09-25 14:40:00,36.25,36.27,36.23,36.27,4400.0,35.4484,35.4679,35.4288,35.4679,4400.0
2007-09-25 14:50:00,36.27,36.28,36.23,36.28,9400.0,35.4679,35.4777,35.4288,35.4777,9400.0
2007-09-25 15:00:00,36.28,36.28,36.24,36.25,7700.0,35.4777,35.4777,35.4386,35.4484,7700.0
2007-09-25 15:10:00,36.25,36.25,36.2,36.2,5500.0,35.4484,35.4484,35.3995,35.3995,5500.0
2007-09-25 15:20:00,36.22,36.27,36.2,36.26,3800.0,35.419,35.4679,35.3995,35.4581,3800.0
2007-09-25 15:30:00,36.25,36.26,36.21,36.21,6200.0,35.4484,35.4581,35.4093,35.4093,6200.0
2007-09-25 15:40:00,36.21,36.21,36.06,36.06,10100.0,35.4093,35.4093,35.2626,35.2626,10100.0
2007-09-25 15:50:00,36.07,36.12,35.98,36.12,34100.0,35.2723,35.3212,35.1843,35.3212,34100.0
2007-09-26 09:30:00,36.23,36.32,36.16,36.18,2900.0,35.4288,35.5168,35.3604,35.3799,2900.0
2007-09-26 09:40:00,36.19,36.24,36.15,36.15,5200.0,35.3897,35.4386,35.3506,35.3506,5200.0
2007-09-26 09:50:00,36.14,36.24,36.12,36.24,4800.0,35.3408,35.4386,35.3212,35.4386,4800.0
2007-09-26 10:00:00,36.24,36.25,36.2,36.24,5100.0,35.4386,35.4484,35.3995,35.4386,5100.0
2007-09-26 10:10:00,36.21,36.33,36.21,36.32,12800.0,35.4093,35.5266,35.4093,35.5168,12800.0
2007-09-26 10:20:00,36.31,36.32,36.31,36.32,5400.0,35.507,35.5168,35.507,35.5168,5400.0
2007-09-26 10:30:00,36.31,36.31,36.17,36.2,5500.0,35.507,35.507,35.3701,35.3995,5500.0
2007-09-26 10:40:00,36.18,36.18,36.15,36.17,3200.0,35.3799,35.3799,35.3506,35.3701,3200.0
2007-09-26 10:50:00,36.18,36.18,36.14,36.17,3000.0,35.3799,35.3799,35.3408,35.3701,3000.0
2007-09-26 11:00:00,36.17,36.18,36.14,36.15,7200.0,35.3701,35.3799,35.3408,35.3506,7200.0
2007-09-26 11:10:00,36.15,36.17,36.1,36.1,8000.0,35.3506,35.3701,35.3017,35.3017,8000.0
2007-09-26 11:20:00,36.1,36.11,36.04,36.09,3400.0,35.3017,35.3115,35.243,35.2919,3400.0
2007-09-26 11:30:00,36.09,36.1,36.04,36.1,4000.0,35.2919,35.3017,35.243,35.3017,4000.0
2007-09-26 11:40:00,36.1,36.11,36.06,36.07,4200.0,35.3017,35.3115,35.2626,35.2723,4200.0
2007-09-26 11:50:00,36.09,36.1,36.08,36.09,3400.0,35.2919,35.3017,35.2821,35.2919,3400.0
2007-09-26 12:00:00,36.09,36.09,36.05,36.06,2600.0,35.2919,35.2919,35.2528,35.2626,2600.0
2007-09-26 12:10:00,36.05,36.08,36.04,36.04,3700.0,35.2528,35.2821,35.243,35.243,3700.0
2007-09-26 12:20:00,36.06,36.07,36.02,36.05,4700.0,35.2626,35.2723,35.2235,35.2528,4700.0
2007-09-26 12:30:00,36.05,36.15,36.04,36.15,17800.0,35.2528,35.3506,35.243,35.3506,17800.0
2007-09-26 12:40:00,36.15,36.17,36.08,36.08,3400.0,35.3506,35.3701,35.2821,35.2821,3400.0
2007-09-26 12:50:00,36.09,36.1,36.08,36.09,2100.0,35.2919,35.3017,35.2821,35.2919,2100.0
2007-09-26 13:00:00,36.09,36.1,36.09,36.1,2300.0,35.2919,35.3017,35.2919,35.3017,2300.0
2007-09-26 13:10:00,36.1,36.14,36.09,36.11,5400.0,35.3017,35.3408,35.2919,35.3115,5400.0
2007-09-26 13:20:00,36.12,36.12,36.08,36.09,12100.0,35.3212,35.3212,35.2821,35.2919,12100.0
2007-09-26 13:30:00,36.08,36.1,36.06,36.09,6600.0,35.2821,35.3017,35.2626,35.2919,6600.0
2007-09-26 13:40:00,36.09,36.11,36.07,36.1,7300.0,35.2919,35.3115,35.2723,35.3017,7300.0
2007-09-26 13:50:00,36.09,36.1,36.06,36.1,6400.0,35.2919,35.3017,35.2626,35.3017,6400.0
2007-09-26 14:00:00,36.08,36.1,36.08,36.1,16500.0,35.2821,35.3017,35.2821,35.3017,16500.0
2007-09-26 14:10:00,36.09,36.11,36.06,36.08,10900.0,35.2919,35.3115,35.2626,35.2821,10900.0
2007-09-26 14:20:00,36.07,36.1,35.98,35.98,11800.0,35.2723,35.3017,35.1843,35.1843,11800.0
2007-09-26 14:30:00,36.0,36.02,35.99,35.99,25600.0,35.2039,35.2235,35.1941,35.1941,25600.0
2007-09-26 14:40:00,35.98,35.99,35.9,35.98,8500.0,35.1843,35.1941,35.1061,35.1843,8500.0
2007-09-26 14:50:00,35.99,36.01,35.93,35.97,45200.0,35.1941,35.2137,35.1354,35.1746,45200.0
2007-09-26 15:00:00,35.99,36.09,35.96,36.09,4600.0,35.1941,35.2919,35.1648,35.2919,4600.0
2007-09-26 15:10:00,36.1,36.11,36.08,36.1,9700.0,35.3017,35.3115,35.2821,35.3017,9700.0
2007-09-26 15:20:00,36.1,36.1,36.08,36.1,5800.0,35.3017,35.3017,35.2821,35.3017,5800.0
2007-09-26 15:30:00,36.1,36.1,36.08,36.1,5600.0,35.3017,35.3017,35.2821,35.3017,5600.0
2007-09-26 15:40:00,36.1,36.1,36.08,36.1,5700.0,35.3017,35.3017,35.2821,35.3017,5700.0
2007-09-26 15:50:00,36.1,36.15,36.09,36.15,15000.0,35.3017,35.3506,35.2919,35.3506,15000.0
2007-09-27 09:30:00,36.29,36.3,36.15,36.15,7200.0,35.4875,35.4973,35.3506,35.3506,7200.0
2007-09-27 09:40:00,36.15,36.26,36.15,36.22,12600.0,35.3506,35.4581,35.3506,35.419,12600.0
2007-09-27 09:50:00,36.24,36.26,36.22,36.22,2600.0,35.4386,35.4581,35.419,35.419,2600.0
2007-09-27 10:00:00,36.25,36.27,36.22,36.22,3100.0,35.4484,35.4679,35.419,35.419,3100.0
2007-09-27 10:10:00,36.24,36.29,36.19,36.2,9300.0,35.4386,35.4875,35.3897,35.3995,9300.0
2007-09-27 10:20:00,36.2,36.25,36.19,36.23,3000.0,35.3995,35.4484,35.3897,35.4288,3000.0
2007-09-27 10:30:00,36.22,36.22,36.17,36.2,3300.0,35.419,35.419,35.3701,35.3995,3300.0
2007-09-27 10:40:00,36.17,36.2,36.11,36.11,3300.0,35.3701,35.3995,35.3115,35.3115,3300.0
2007-09-27 10:50:00,36.11,36.18,36.11,36.12,11600.0,35.3115,35.3799,35.3115,35.3212,11600.0
2007-09-27 11:00:00,36.12,36.13,36.1,36.11,4400.0,35.3212,35.331,35.3017,35.3115,4400.0
2007-09-27 11:10:00,36.11,36.12,36.08,36.1,8200.0,35.3115,35.3212,35.2821,35.3017,8200.0
2007-09-27 11:20:00,36.08,36.1,36.05,36.06,10100.0,35.2821,35.3017,35.2528,35.2626,10100.0
2007-09-27 11:30:00,36.07,36.07,36.01,36.06,1800.0,35.2723,35.2723,35.2137,35.2626,1800.0
2007-09-27 11:40:00,36.06,36.07,36.04,36.05,1900.0,35.2626,35.2723,35.243,35.2528,1900.0
2007-09-27 11:50:00,36.05,36.05,36.03,36.03,800.0,35.2528,35.2528,35.2332,35.2332,800.0
2007-09-27 12:00:00,36.05,36.08,35.99,36.0,12300.0,35.2528,35.2821,35.1941,35.2039,12300.0
2007-09-27 12:10:00,35.99,36.0,35.99,36.0,600.0,35.1941,35.2039,35.1941,35.2039,600.0
2007-09-27 12:20:00,36.0,36.05,36.0,36.05,1500.0,35.2039,35.2528,35.2039,35.2528,1500.0
2007-09-27 12:30:00,36.05,36.06,36.0,36.02,5400.0,35.2528,35.2626,35.2039,35.2235,5400.0
2007-09-27 12:40:00,36.02,36.06,36.02,36.06,2600.0,35.2235,35.2626,35.2235,35.2626,2600.0
2007-09-27 12:50:00,36.06,36.06,36.04,36.05,1700.0,35.2626,35.2626,35.243,35.2528,1700.0
2007-09-27 13:00:00,36.06,36.07,36.04,36.07,2300.0,35.2626,35.2723,35.243,35.2723,2300.0
2007-09-27 13:10:00,36.07,36.08,36.04,36.08,5200.0,35.2723,35.2821,35.243,35.2821,5200.0
2007-09-27 13:20:00,36.05,36.08,36.05,36.06,1700.0,35.2528,35.2821,35.2528,35.2626,1700.0
2007-09-27 13:30:00,36.06,36.08,36.06,36.07,800.0,35.2626,35.2821,35.2626,35.2723,800.0
2007-09-27 13:40:00,36.07,36.09,36.07,36.09,2900.0,35.2723,35.2919,35.2723,35.2919,2900.0
2007-09-27 13:50:00,36.08,36.11,36.08,36.09,7100.0,35.2821,35.3115,35.2821,35.2919,7100.0
2007-09-27 14:00:00,36.1,36.18,36.09,36.18,5300.0,35.3017,35.3799,35.2919,35.3799,5300.0
2007-09-27 14:10:00,36.17,36.19,36.15,36.16,5400.0,35.3701,35.3897,35.3506,35.3604,5400.0
2007-09-27 14:20:00,36.17,36.18,36.16,36.18,3300.0,35.3701,35.3799,35.3604,35.3799,3300.0
2007-09-27 14:30:00,36.2,36.2,36.09,36.1,4600.0,35.3995,35.3995,35.2919,35.3017,4600.0
2007-09-27 14:40:00,36.1,36.13,36.09,36.11,3500.0,35.3017,35.331,35.2919,35.3115,3500.0
2007-09-27 14:50:00,36.1,36.14,36.1,36.12,4200.0,35.3017,35.3408,35.3017,35.3212,4200.0
2007-09-27 15:00:00,36.13,36.22,36.13,36.22,17500.0,35.331,35.419,35.331,35.419,17500.0
2007-09-27 15:10:00,36.2,36.25,36.2,36.24,5500.0,35.3995,35.4484,35.3995,35.4386,5500.0
2007-09-27 15:20:00,36.24,36.29,36.18,36.29,10900.0,35.4386,35.4875,35.3799,35.4875,10900.0
2007-09-27 15:30:00,36.29,36.3,36.22,36.24,8100.0,35.4875,35.4973,35.419,35.4386,8100.0
2007-09-27 15:40:00,36.24,36.28,36.22,36.25,8500.0,35.4386,35.4777,35.419,35.4484,8500.0
2007-09-27 15:50:00,36.26,36.39,36.25,36.35,20600.0,35.4581,35.5853,35.4484,35.5462,20600.0
2007-09-28 09:30:00,36.4,36.41,36.27,36.29,4400.0,35.595,35.6048,35.4679,35.4875,4400.0
2007-09-28 09:40:00,36.27,36.3,36.21,36.21,4700.0,35.4679,35.4973,35.4093,35.4093,4700.0
2007-09-28 09:50:00,36.2,36.26,36.2,36.26,26100.0,35.3995,35.4581,35.3995,35.4581,26100.0
2007-09-28 10:00:00,36.25,36.27,36.2,36.23,19900.0,35.4484,35.4679,35.3995,35.4288,19900.0
2007-09-28 10:10:00,36.21,36.22,36.16,36.16,2500.0,35.4093,35.419,35.3604,35.3604,2500.0
2007-09-28 10:20:00,36.2,36.2,36.17,36.2,13300.0,35.3995,35.3995,35.3701,35.3995,13300.0
2007-09-28 10:30:00,36.2,36.22,36.17,36.2,27300.0,35.3995,35.419,35.3701,35.3995,27300.0
2007-09-28 10:40:00,36.2,36.22,36.17,36.22,9400.0,35.3995,35.419,35.3701,35.419,9400.0
2007-09-28 10:50:00,36.23,36.25,36.21,36.21,2600.0,35.4288,35.4484,35.4093,35.4093,2600.0
2007-09-28 11:00:00,36.22,36.23,36.2,36.2,7700.0,35.419,35.4288,35.3995,35.3995,7700.0
2007-09-28 11:10:00,36.2,36.23,36.17,36.19,12600.0,35.3995,35.4288,35.3701,35.3897,12600.0
2007-09-28 11:20:00,36.18,36.19,36.15,36.18,12600.0,35.3799,35.3897,35.3506,35.3799,12600.0
2007-09-28 11:30:00,36.17,36.18,36.11,36.11,8300.0,35.3701,35.3799,35.3115,35.3115,8300.0
2007-09-28 11:40:00,36.11,36.11,36.07,36.1,2500.0,35.3115,35.3115,35.2723,35.3017,2500.0
2007-09-28 11:50:00,36.1,36.16,36.09,36.09,3800.0,35.3017,35.3604,35.2919,35.2919,3800.0
2007-09-28 12:00:00,36.11,36.15,36.07,36.13,7700.0,35.3115,35.3506,35.2723,35.331,7700.0
2007-09-28 12:10:00,36.13,36.18,36.07,36.1,6000.0,35.331,35.3799,35.2723,35.3017,6000.0
2007-09-28 12:20:00,36.12,36.12,36.07,36.1,1200.0,35.3212,35.3212,35.2723,35.3017,1200.0
2007-09-28 12:30:00,36.11,36.12,36.1,36.1,1400.0,35.3115,35.3212,35.3017,35.3017,1400.0
2007-09-28 12:40:00,36.09,36.09,35.99,36.01,5000.0,35.2919,35.2919,35.1941,35.2137,5000.0
2007-09-28 12:50:00,36.01,36.02,35.98,35.98,2200.0,35.2137,35.2235,35.1843,35.1843,2200.0
2007-09-28 13:00:00,36.0,36.02,35.98,36.01,2300.0,35.2039,35.2235,35.1843,35.2137,2300.0
2007-09-28 13:10:00,36.0,36.04,35.97,36.04,6700.0,35.2039,35.243,35.1746,35.243,6700.0
2007-09-28 13:20:00,36.04,36.06,35.98,35.98,4700.0,35.243,35.2626,35.1843,35.1843,4700.0
2007-09-28 13:30:00,35.99,36.04,35.99,36.04,14000.0,35.1941,35.243,35.1941,35.243,14000.0
2007-09-28 13:40:00,36.03,36.03,36.01,36.01,3800.0,35.2332,35.2332,35.2137,35.2137,3800.0
2007-09-28 13:50:00,36.01,36.02,36.01,36.02,3600.0,35.2137,35.2235,35.2137,35.2235,3600.0
2007-09-28 14:00:00,36.02,36.03,36.01,36.03,6900.0,35.2235,35.2332,35.2137,35.2332,6900.0
2007-09-28 14:10:00,36.03,36.07,36.01,36.04,18100.0,35.2332,35.2723,35.2137,35.243,18100.0
2007-09-28 14:20:00,36.04,36.06,36.01,36.02,6100.0,35.243,35.2626,35.2137,35.2235,6100.0
2007-09-28 14:30:00,36.02,36.05,36.02,36.03,6100.0,35.2235,35.2528,35.2235,35.2332,6100.0
2007-09-28 14:40:00,36.03,36.03,36.01,36.01,4700.0,35.2332,35.2332,35.2137,35.2137,4700.0
2007-09-28 14:50:00,36.02,36.05,36.0,36.04,26600.0,35.2235,35.2528,35.2039,35.243,26600.0
2007-09-28 15:00:00,36.05,36.07,36.01,36.03,4600.0,35.2528,35.2723,35.2137,35.2332,4600.0
2007-09-28 15:10:00,36.01,36.04,36.01,36.02,10800.0,35.2137,35.243,35.2137,35.2235,10800.0
2007-09-28 15:20:00,36.01,36.05,36.01,36.02,9000.0,35.2137,35.2528,35.2137,35.2235,9000.0
2007-09-28 15:30:00,36.02,36.09,36.02,36.03,9700.0,35.2235,35.2919,35.2235,35.2332,9700.0
2007-09-28 15:40:00,36.06,36.06,36.01,36.03,6200.0,35.2626,35.2626,35.2137,35.2332,6200.0
2007-09-28 15:50:00,36.02,36.11,36.02,36.09,12200.0,35.2235,35.3115,35.2235,35.2919,12200.0
2007-10-01 09:30:00,36.02,36.16,36.02,36.12,6400.0,35.2235,35.3604,35.2235,35.3212,6400.0
2007-10-01 09:40:00,36.12,36.16,36.09,36.15,10400.0,35.3212,35.3604,35.2919,35.3506,10400.0
2007-10-01 09:50:00,36.14,36.14,36.09,36.09,3700.0,35.3408,35.3408,35.2919,35.2919,3700.0
2007-10-01 10:00:00,36.07,36.1,36.01,36.01,4000.0,35.2723,35.3017,35.2137,35.2137,4000.0
2007-10-01 10:10:00,36.02,36.14,36.02,36.11,2600.0,35.2235,35.3408,35.2235,35.3115,2600.0
2007-10-01 10:20:00,36.15,36.23,36.15,36.23,13800.0,35.3506,35.4288,35.3506,35.4288,13800.0
2007-10-01 10:30:00,36.2,36.2,36.14,36.17,12100.0,35.3995,35.3995,35.3408,35.3701,12100.0
2007-10-01 10:40:00,36.16,36.22,36.16,36.22,18100.0,35.3604,35.419,35.3604,35.419,18100.0
2007-10-01 10:50:00,36.23,36.24,36.16,36.17,9600.0,35.4288,35.4386,35.3604,35.3701,9600.0
2007-10-01 11:00:00,36.16,36.22,36.14,36.18,21400.0,35.3604,35.419,35.3408,35.3799,21400.0
2007-10-01 11:10:00,36.19,36.25,36.19,36.23,13900.0,35.3897,35.4484,35.3897,35.4288,13900.0
2007-10-01 11:20:00,36.22,36.27,36.18,36.18,10700.0,35.419,35.4679,35.3799,35.3799,10700.0
2007-10-01 11:30:00,36.18,36.24,36.17,36.19,4400.0,35.3799,35.4386,35.3701,35.3897,4400.0
2007-10-01 11:40:00,36.23,36.27,36.22,36.24,7500.0,35.4288,35.4679,35.419,35.4386,7500.0
2007-10-01 11:50:00,36.25,36.25,36.08,36.13,26300.0,35.4484,35.4484,35.2821,35.331,26300.0
2007-10-01 12:00:00,36.14,36.25,36.11,36.23,18300.0,35.3408,35.4484,35.3115,35.4288,18300.0
2007-10-01 12:10:00,36.23,36.27,36.23,36.27,1800.0,35.4288,35.4679,35.4288,35.4679,1800.0
2007-10-01 12:20:00,36.27,36.29,36.25,36.26,4800.0,35.4679,35.4875,35.4484,35.4581,4800.0
2007-10-01 12:30:00,36.26,36.26,36.25,36.25,1500.0,35.4581,35.4581,35.4484,35.4484,1500.0
2007-10-01 12:40:00,36.26,36.26,36.25,36.26,4100.0,35.4581,35.4581,35.4484,35.4581,4100.0
2007-10-01 12:50:00,36.26,36.26,36.23,36.23,8200.0,35.4581,35.4581,35.4288,35.4288,8200.0
2007-10-01 13:00:00,36.24,36.27,36.23,36.25,13900.0,35.4386,35.4679,35.4288,35.4484,13900.0
2007-10-01 13:10:00,36.24,36.25,36.24,36.25,5500.0,35.4386,35.4484,35.4386,35.4484,5500.0
2007-10-01 13:20:00,36.24,36.25,36.24,36.25,5400.0,35.4386,35.4484,35.4386,35.4484,5400.0
2007-10-01 13:30:00,36.25,36.32,36.24,36.32,13400.0,35.4484,35.5168,35.4386,35.5168,13400.0
2007-10-01 13:40:00,36.32,36.32,36.27,36.29,4500.0,35.5168,35.5168,35.4679,35.4875,4500.0
2007-10-01 13:50:00,36.29,36.31,36.28,36.29,5200.0,35.4875,35.507,35.4777,35.4875,5200.0
2007-10-01 14:00:00,36.3,36.32,36.27,36.3,12100.0,35.4973,35.5168,35.4679,35.4973,12100.0
2007-10-01 14:10:00,36.3,36.31,36.28,36.3,5000.0,35.4973,35.507,35.4777,35.4973,5000.0
2007-10-01 14:20:00,36.31,36.31,36.22,36.22,9600.0,35.507,35.507,35.419,35.419,9600.0
2007-10-01 14:30:00,36.23,36.24,36.22,36.22,2400.0,35.4288,35.4386,35.419,35.419,2400.0
2007-10-01 14:40:00,36.23,36.23,36.21,36.21,2800.0,35.4288,35.4288,35.4093,35.4093,2800.0
2007-10-01 14:50:00,36.24,36.25,36.23,36.24,5600.0,35.4386,35.4484,35.4288,35.4386,5600.0
2007-10-01 15:00:00,36.23,36.25,36.23,36.25,5600.0,35.4288,35.4484,35.4288,35.4484,5600.0
2007-10-01 15:10:00,36.24,36.27,36.24,36.27,8800.0,35.4386,35.4679,35.4386,35.4679,8800.0
2007-10-01 15:20:00,36.27,36.27,36.23,36.26,15200.0,35.4679,35.4679,35.4288,35.4581,15200.0
2007-10-01 15:30:00,36.25,36.26,36.19,36.19,12300.0,35.4484,35.4581,35.3897,35.3897,12300.0
2007-10-01 15:40:00,36.19,36.28,36.19,36.25,40700.0,35.3897,35.4777,35.3897,35.4484,40700.0
2007-10-01 15:50:00,36.24,36.28,36.22,36.22,49100.0,35.4386,35.4777,35.419,35.419,49100.0
2007-10-02 09:30:00,36.25,36.25,36.05,36.22,5200.0,35.4484,35.4484,35.2528,35.419,5200.0
2007-10-02 09:40:00,36.15,36.19,36.13,36.16,21800.0,35.3506,35.3897,35.331,35.3604,21800.0
2007-10-02 09:50:00,36.15,36.23,36.15,36.23,16600.0,35.3506,35.4288,35.3506,35.4288,16600.0
2007-10-02 10:00:00,36.2,36.24,36.16,36.21,90200.0,35.3995,35.4386,35.3604,35.4093,90200.0
2007-10-02 10:10:00,36.23,36.25,36.19,36.21,19400.0,35.4288,35.4484,35.3897,35.4093,19400.0
2007-10-02 10:20:00,36.22,36.25,36.21,36.24,32700.0,35.419,35.4484,35.4093,35.4386,32700.0
2007-10-02 10:30:00,36.23,36.4,36.23,36.4,30700.0,35.4288,35.595,35.4288,35.595,30700.0
2007-10-02 10:40:00,36.4,36.42,36.37,36.37,7700.0,35.595,35.6146,35.5657,35.5657,7700.0
2007-10-02 10:50:00,36.38,36.4,36.35,36.35,16300.0,35.5755,35.595,35.5462,35.5462,16300.0
2007-10-02 11:00:00,36.36,36.36,36.34,36.34,3000.0,35.5559,35.5559,35.5364,35.5364,3000.0
2007-10-02 11:10:00,36.35,36.36,36.29,36.34,9800.0,35.5462,35.5559,35.4875,35.5364,9800.0
2007-10-02 11:20:00,36.34,36.35,36.29,36.35,10700.0,35.5364,35.5462,35.4875,35.5462,10700.0
2007-10-02 11:30:00,36.35,36.39,36.34,36.39,9700.0,35.5462,35.5853,35.5364,35.5853,9700.0
2007-10-02 11:40:00,36.4,36.42,36.4,36.42,1300.0,35.595,35.6146,35.595,35.6146,1300.0
2007-10-02 11:50:00,36.41,36.45,36.4,36.44,7400.0,35.6048,35.6439,35.595,35.6342,7400.0
2007-10-02 12:00:00,36.45,36.46,36.44,36.44,9400.0,35.6439,35.6537,35.6342,35.6342,9400.0
2007-10-02 12:10:00,36.44,36.62,36.44,36.56,22400.0,35.6342,35.8102,35.6342,35.7515,22400.0
2007-10-02 12:20:00,36.56,36.58,36.54,36.54,13100.0,35.7515,35.7711,35.732,35.732,13100.0
2007-10-02 12:30:00,36.54,36.71,36.52,36.64,29200.0,35.732,35.8982,35.7124,35.8297,29200.0
2007-10-02 12:40:00,36.65,36.72,36.64,36.66,29900.0,35.8395,35.908,35.8297,35.8493,29900.0
2007-10-02 12:50:00,36.66,36.72,36.62,36.62,21700.0,35.8493,35.908,35.8102,35.8102,21700.0
2007-10-02 13:00:00,36.65,36.69,36.63,36.65,4300.0,35.8395,35.8786,35.82,35.8395,4300.0
2007-10-02 13:10:00,36.68,36.72,36.65,36.69,4500.0,35.8689,35.908,35.8395,35.8786,4500.0
2007-10-02 13:20:00,36.65,36.73,36.65,36.72,6600.0,35.8395,35.9178,35.8395,35.908,6600.0
2007-10-02 13:30:00,36.67,36.7,36.66,36.69,6900.0,35.8591,35.8884,35.8493,35.8786,6900.0
2007-10-02 13:40:00,36.69,36.74,36.66,36.71,11700.0,35.8786,35.9275,35.8493,35.8982,11700.0
2007-10-02 13:50:00,36.7,36.75,36.68,36.74,12100.0,35.8884,35.9373,35.8689,35.9275,12100.0
2007-10-02 14:00:00,36.75,36.75,36.62,36.62,5400.0,35.9373,35.9373,35.8102,35.8102,5400.0
2007-10-02 14:10:00,36.62,36.64,36.59,36.63,6200.0,35.8102,35.8297,35.7808,35.82,6200.0
2007-10-02 14:20:00,36.63,36.63,36.55,36.58,6000.0,35.82,35.82,35.7417,35.7711,6000.0
2007-10-02 14:30:00,36.57,36.57,36.48,36.51,8200.0,35.7613,35.7613,35.6733,35.7026,8200.0
2007-10-02 14:40:00,36.51,36.54,36.49,36.52,5400.0,35.7026,35.732,35.6831,35.7124,5400.0
2007-10-02 14:50:00,36.52,36.53,36.48,36.48,2800.0,35.7124,35.7222,35.6733,35.6733,2800.0
2007-10-02 15:00:00,36.48,36.74,36.48,36.7,25000.0,35.6733,35.9275,35.6733,35.8884,25000.0
2007-10-02 15:10:00,36.69,36.69,36.59,36.62,9900.0,35.8786,35.8786,35.7808,35.8102,9900.0
2007-10-02 15:20:00,36.59,36.62,36.54,36.58,7400.0,35.7808,35.8102,35.732,35.7711,7400.0
2007-10-02 15:30:00,36.6,36.65,36.56,36.59,12600.0,35.7906,35.8395,35.7515,35.7808,12600.0
2007-10-02 15:40:00,36.59,36.62,36.58,36.59,13100.0,35.7808,35.8102,35.7711,35.7808,13100.0
2007-10-02 15:50:00,36.6,36.63,36.55,36.59,20100.0,35.7906,35.82,35.7417,35.7808,20100.0
2007-10-03 09:30:00,36.48,36.66,36.48,36.64,4000.0,35.6733,35.8493,35.6733,35.8297,4000.0
2007-10-03 09:40:00,36.61,36.63,36.54,36.6,21400.0,35.8004,35.82,35.732,35.7906,21400.0
2007-10-03 09:50:00,36.6,36.62,36.54,36.6,9500.0,35.7906,35.8102,35.732,35.7906,9500.0
2007-10-03 10:00:00,36.59,36.66,36.59,36.64,4100.0,35.7808,35.8493,35.7808,35.8297,4100.0
2007-10-03 10:10:00,36.65,36.65,36.56,36.56,4900.0,35.8395,35.8395,35.7515,35.7515,4900.0
2007-10-03 10:20:00,36.56,36.6,36.56,36.6,2900.0,35.7515,35.7906,35.7515,35.7906,2900.0
2007-10-03 10:30:00,36.6,36.6,36.57,36.57,5900.0,35.7906,35.7906,35.7613,35.7613,5900.0
2007-10-03 10:40:00,36.57,36.58,36.55,36.57,3500.0,35.7613,35.7711,35.7417,35.7613,3500.0
2007-10-03 10:50:00,36.59,36.67,36.56,36.65,18900.0,35.7808,35.8591,35.7515,35.8395,18900.0
2007-10-03 11:00:00,36.65,36.66,36.59,36.63,6400.0,35.8395,35.8493,35.7808,35.82,6400.0
2007-10-03 11:10:00,36.62,36.65,36.61,36.65,3400.0,35.8102,35.8395,35.8004,35.8395,3400.0
2007-10-03 11:20:00,36.64,36.65,36.59,36.63,4700.0,35.8297,35.8395,35.7808,35.82,4700.0
2007-10-03 11:30:00,36.61,36.69,36.6,36.62,17100.0,35.8004,35.8786,35.7906,35.8102,17100.0
2007-10-03 11:40:00,36.62,36.7,36.62,36.68,28000.0,35.8102,35.8884,35.8102,35.8689,28000.0
2007-10-03 11:50:00,36.67,36.72,36.67,36.72,3100.0,35.8591,35.908,35.8591,35.908,3100.0
2007-10-03 12:00:00,36.71,36.74,36.71,36.74,4500.0,35.8982,35.9275,35.8982,35.9275,4500.0
2007-10-03 12:10:00,36.74,36.74,36.72,36.73,3800.0,35.9275,35.9275,35.908,35.9178,3800.0
2007-10-03 12:20:00,36.74,36.8,36.72,36.78,24700.0,35.9275,35.9862,35.908,35.9666,24700.0
2007-10-03 12:30:00,36.78,36.78,36.75,36.77,5200.0,35.9666,35.9666,35.9373,35.9569,5200.0
2007-10-03 12:40:00,36.75,36.8,36.75,36.76,11800.0,35.9373,35.9862,35.9373,35.9471,11800.0
2007-10-03 12:50:00,36.78,36.85,36.76,36.84,9600.0,35.9666,36.0351,35.9471,36.0253,9600.0
2007-10-03 13:00:00,36.84,36.84,36.73,36.75,22500.0,36.0253,36.0253,35.9178,35.9373,22500.0
2007-10-03 13:10:00,36.74,36.76,36.72,36.75,3900.0,35.9275,35.9471,35.908,35.9373,3900.0
2007-10-03 13:20:00,36.75,36.82,36.74,36.75,25400.0,35.9373,36.0058,35.9275,35.9373,25400.0
2007-10-03 13:30:00,36.75,36.79,36.67,36.77,23300.0,35.9373,35.9764,35.8591,35.9569,23300.0
2007-10-03 13:40:00,36.77,36.83,36.77,36.82,14800.0,35.9569,36.0155,35.9569,36.0058,14800.0
2007-10-03 13:50:00,36.81,36.81,36.77,36.77,8300.0,35.996,35.996,35.9569,35.9569,8300.0
2007-10-03 14:00:00,36.79,36.8,36.72,36.76,30700.0,35.9764,35.9862,35.908,35.9471,30700.0
2007-10-03 14:10:00,36.76,36.83,36.73,36.76,89900.0,35.9471,36.0155,35.9178,35.9471,89900.0
2007-10-03 14:20:00,36.76,36.81,36.74,36.78,8100.0,35.9471,35.996,35.9275,35.9666,8100.0
2007-10-03 14:30:00,36.79,36.79,36.74,36.75,9000.0,35.9764,35.9764,35.9275,35.9373,9000.0
2007-10-03 14:40:00,36.75,36.77,36.65,36.65,21900.0,35.9373,35.9569,35.8395,35.8395,21900.0
2007-10-03 14:50:00,36.64,36.84,36.63,36.74,22500.0,35.8297,36.0253,35.82,35.9275,22500.0
2007-10-03 15:00:00,36.75,36.75,36.63,36.63,13000.0,35.9373,35.9373,35.82,35.82,13000.0
2007-10-03 15:10:00,36.64,36.69,36.62,36.62,15800.0,35.8297,35.8786,35.8102,35.8102,15800.0
2007-10-03 15:20:00,36.62,36.68,36.59,36.68,13500.0,35.8102,35.8689,35.7808,35.8689,13500.0
2007-10-03 15:30:00,36.69,36.76,36.6,36.76,12000.0,35.8786,35.9471,35.7906,35.9471,12000.0
2007-10-03 15:40:00,36.76,36.79,36.65,36.67,28300.0,35.9471,35.9764,35.8395,35.8591,28300.0
2007-10-03 15:50:00,36.67,36.73,36.66,36.73,18200.0,35.8591,35.9178,35.8493,35.9178,18200.0
2007-10-04 09:30:00,36.82,36.87,36.76,36.83,4200.0,36.0058,36.0547,35.9471,36.0155,4200.0
2007-10-04 09:40:00,36.76,36.77,36.72,36.72,1900.0,35.9471,35.9569,35.908,35.908,1900.0
2007-10-04 09:50:00,36.74,36.78,36.71,36.73,2100.0,35.9275,35.9666,35.8982,35.9178,2100.0
2007-10-04 10:00:00,36.73,36.73,36.64,36.67,4200.0,35.9178,35.9178,35.8297,35.8591,4200.0
2007-10-04 10:10:00,36.67,36.73,36.66,36.66,7400.0,35.8591,35.9178,35.8493,35.8493,7400.0
2007-10-04 10:20:00,36.66,36.66,36.6,36.6,3200.0,35.8493,35.8493,35.7906,35.7906,3200.0
2007-10-04 10:30:00,36.6,36.67,36.59,36.65,2900.0,35.7906,35.8591,35.7808,35.8395,2900.0
2007-10-04 10:40:00,36.65,36.66,36.63,36.66,2700.0,35.8395,35.8493,35.82,35.8493,2700.0
2007-10-04 10:50:00,36.67,36.68,36.65,36.68,1100.0,35.8591,35.8689,35.8395,35.8689,1100.0
2007-10-04 11:00:00,36.66,36.67,36.58,36.6,6800.0,35.8493,35.8591,35.7711,35.7906,6800.0
2007-10-04 11:10:00,36.6,36.6,36.59,36.6,1700.0,35.7906,35.7906,35.7808,35.7906,1700.0
2007-10-04 11:20:00,36.6,36.6,36.6,36.6,5300.0,35.7906,35.7906,35.7906,35.7906,5300.0
2007-10-04 11:30:00,36.6,36.6,36.58,36.6,1700.0,35.7906,35.7906,35.7711,35.7906,1700.0
2007-10-04 11:40:00,36.58,36.6,36.53,36.53,2900.0,35.7711,35.7906,35.7222,35.7222,2900.0
2007-10-04 11:50:00,36.53,36.57,36.47,36.5,3700.0,35.7222,35.7613,35.6635,35.6928,3700.0
2007-10-04 12:00:00,36.5,36.51,36.49,36.49,2500.0,35.6928,35.7026,35.6831,35.6831,2500.0
2007-10-04 12:10:00,36.48,36.51,36.48,36.49,2600.0,35.6733,35.7026,35.6733,35.6831,2600.0
2007-10-04 12:20:00,36.49,36.49,36.48,36.48,1700.0,35.6831,35.6831,35.6733,35.6733,1700.0
2007-10-04 12:30:00,36.49,36.51,36.48,36.5,2800.0,35.6831,35.7026,35.6733,35.6928,2800.0
2007-10-04 12:40:00,36.5,36.51,36.47,36.47,1500.0,35.6928,35.7026,35.6635,35.6635,1500.0
2007-10-04 12:50:00,36.48,36.5,36.48,36.49,1100.0,35.6733,35.6928,35.6733,35.6831,1100.0
2007-10-04 13:00:00,36.48,36.51,36.46,36.51,4200.0,35.6733,35.7026,35.6537,35.7026,4200.0
2007-10-04 13:10:00,36.51,36.51,36.49,36.5,2000.0,35.7026,35.7026,35.6831,35.6928,2000.0
2007-10-04 13:20:00,36.5,36.5,36.49,36.5,2900.0,35.6928,35.6928,35.6831,35.6928,2900.0
2007-10-04 13:30:00,36.5,36.5,36.49,36.5,1300.0,35.6928,35.6928,35.6831,35.6928,1300.0
2007-10-04 13:40:00,36.5,36.5,36.49,36.5,1700.0,35.6928,35.6928,35.6831,35.6928,1700.0
2007-10-04 13:50:00,36.5,36.5,36.48,36.48,3700.0,35.6928,35.6928,35.6733,35.6733,3700.0
2007-10-04 14:00:00,36.49,36.5,36.49,36.49,13600.0,35.6831,35.6928,35.6831,35.6831,13600.0
2007-10-04 14:10:00,36.5,36.5,36.48,36.49,11600.0,35.6928,35.6928,35.6733,35.6831,11600.0
2007-10-04 14:20:00,36.5,36.5,36.49,36.5,900.0,35.6928,35.6928,35.6831,35.6928,900.0
2007-10-04 14:30:00,36.5,36.5,36.45,36.45,9800.0,35.6928,35.6928,35.6439,35.6439,9800.0
2007-10-04 14:40:00,36.46,36.46,36.45,36.46,2900.0,35.6537,35.6537,35.6439,35.6537,2900.0
2007-10-04 14:50:00,36.46,36.48,36.46,36.48,1500.0,35.6537,35.6733,35.6537,35.6733,1500.0
2007-10-04 15:00:00,36.47,36.47,36.45,36.47,3000.0,35.6635,35.6635,35.6439,35.6635,3000.0
2007-10-04 15:10:00,36.47,36.49,36.47,36.49,2500.0,35.6635,35.6831,35.6635,35.6831,2500.0
2007-10-04 15:20:00,36.48,36.5,36.48,36.5,5700.0,35.6733,35.6928,35.6733,35.6928,5700.0
2007-10-04 15:30:00,36.49,36.5,36.49,36.5,9100.0,35.6831,35.6928,35.6831,35.6928,9100.0
2007-10-04 15:40:00,36.5,36.5,36.49,36.49,10400.0,35.6928,35.6928,35.6831,35.6831,10400.0
2007-10-04 15:50:00,36.49,36.53,36.48,36.51,23200.0,35.6831,35.7222,35.6733,35.7026,23200.0
2007-10-05 09:30:00,36.72,36.79,36.68,36.72,5700.0,35.908,35.9764,35.8689,35.908,5700.0
2007-10-05 09:40:00,36.73,36.79,36.73,36.75,1700.0,35.9178,35.9764,35.9178,35.9373,1700.0
2007-10-05 09:50:00,36.73,36.73,36.68,36.72,800.0,35.9178,35.9178,35.8689,35.908,800.0
2007-10-05 10:00:00,36.71,36.71,36.66,36.69,2900.0,35.8982,35.8982,35.8493,35.8786,2900.0
2007-10-05 10:10:00,36.7,36.7,36.66,36.67,6800.0,35.8884,35.8884,35.8493,35.8591,6800.0
2007-10-05 10:20:00,36.69,36.71,36.66,36.67,3900.0,35.8786,35.8982,35.8493,35.8591,3900.0
2007-10-05 10:30:00,36.69,36.69,36.61,36.66,2500.0,35.8786,35.8786,35.8004,35.8493,2500.0
2007-10-05 10:40:00,36.63,36.63,36.57,36.59,4300.0,35.82,35.82,35.7613,35.7808,4300.0
2007-10-05 10:50:00,36.58,36.71,36.55,36.71,9900.0,35.7711,35.8982,35.7417,35.8982,9900.0
2007-10-05 11:00:00,36.74,36.79,36.63,36.65,24900.0,35.9275,35.9764,35.82,35.8395,24900.0
2007-10-05 11:10:00,36.64,36.7,36.63,36.65,3400.0,35.8297,35.8884,35.82,35.8395,3400.0
2007-10-05 11:20:00,36.65,36.65,36.62,36.65,7200.0,35.8395,35.8395,35.8102,35.8395,7200.0
2007-10-05 11:30:00,36.64,36.75,36.64,36.74,10700.0,35.8297,35.9373,35.8297,35.9275,10700.0
2007-10-05 11:40:00,36.75,36.75,36.74,36.75,2000.0,35.9373,35.9373,35.9275,35.9373,2000.0
2007-10-05 11:50:00,36.75,36.76,36.68,36.69,3900.0,35.9373,35.9471,35.8689,35.8786,3900.0
2007-10-05 12:00:00,36.73,36.75,36.72,36.72,2300.0,35.9178,35.9373,35.908,35.908,2300.0
2007-10-05 12:10:00,36.74,36.75,36.72,36.75,1700.0,35.9275,35.9373,35.908,35.9373,1700.0
2007-10-05 12:20:00,36.74,36.75,36.74,36.75,2700.0,35.9275,35.9373,35.9275,35.9373,2700.0
2007-10-05 12:30:00,36.75,36.82,36.73,36.78,10800.0,35.9373,36.0058,35.9178,35.9666,10800.0
2007-10-05 12:40:00,36.77,36.8,36.76,36.76,3300.0,35.9569,35.9862,35.9471,35.9471,3300.0
2007-10-05 12:50:00,36.77,36.78,36.76,36.77,1500.0,35.9569,35.9666,35.9471,35.9569,1500.0
2007-10-05 13:00:00,36.77,36.8,36.76,36.79,1100.0,35.9569,35.9862,35.9471,35.9764,1100.0
2007-10-05 13:10:00,36.76,36.79,36.76,36.76,800.0,35.9471,35.9764,35.9471,35.9471,800.0
2007-10-05 13:20:00,36.76,36.78,36.76,36.77,500.0,35.9471,35.9666,35.9471,35.9569,500.0
2007-10-05 13:30:00,36.77,36.82,36.77,36.81,18200.0,35.9569,36.0058,35.9569,35.996,18200.0
2007-10-05 13:40:00,36.81,36.81,36.8,36.81,5300.0,35.996,35.996,35.9862,35.996,5300.0
2007-10-05 13:50:00,36.81,36.84,36.8,36.84,4600.0,35.996,36.0253,35.9862,36.0253,4600.0
2007-10-05 14:00:00,36.84,36.85,36.83,36.84,4100.0,36.0253,36.0351,36.0155,36.0253,4100.0
2007-10-05 14:10:00,36.84,36.85,36.83,36.84,1500.0,36.0253,36.0351,36.0155,36.0253,1500.0
2007-10-05 14:20:00,36.85,36.85,36.83,36.85,5000.0,36.0351,36.0351,36.0155,36.0351,5000.0
2007-10-05 14:30:00,36.84,36.9,36.83,36.9,14300.0,36.0253,36.084,36.0155,36.084,14300.0
2007-10-05 14:40:00,36.9,36.95,36.89,36.94,13500.0,36.084,36.1329,36.0742,36.1231,13500.0
2007-10-05 14:50:00,36.92,36.95,36.92,36.94,2300.0,36.1035,36.1329,36.1035,36.1231,2300.0
2007-10-05 15:00:00,36.95,36.97,36.94,36.96,3300.0,36.1329,36.1524,36.1231,36.1427,3300.0
2007-10-05 15:10:00,36.97,36.97,36.92,36.96,2000.0,36.1524,36.1524,36.1035,36.1427,2000.0
2007-10-05 15:20:00,36.94,36.96,36.92,36.96,2700.0,36.1231,36.1427,36.1035,36.1427,2700.0
2007-10-05 15:30:00,36.95,36.99,36.91,36.96,12200.0,36.1329,36.172,36.0938,36.1427,12200.0
2007-10-05 15:40:00,36.99,36.99,36.87,36.91,9100.0,36.172,36.172,36.0547,36.0938,9100.0
2007-10-05 15:50:00,36.9,37.0,36.9,37.0,13000.0,36.084,36.1818,36.084,36.1818,13000.0
2007-10-08 09:30:00,36.97,37.2,36.94,37.17,4500.0,36.1524,36.3774,36.1231,36.348,4500.0
2007-10-08 09:40:00,37.2,37.24,37.12,37.2,3100.0,36.3774,36.4165,36.2991,36.3774,3100.0
2007-10-08 09:50:00,37.24,37.24,37.16,37.2,8000.0,36.4165,36.4165,36.3382,36.3774,8000.0
2007-10-08 10:00:00,37.2,37.24,37.2,37.22,10100.0,36.3774,36.4165,36.3774,36.3969,10100.0
2007-10-08 10:10:00,37.2,37.21,37.08,37.09,163000.0,36.3774,36.3871,36.26,36.2698,163000.0
2007-10-08 10:20:00,37.09,37.14,37.09,37.11,9300.0,36.2698,36.3187,36.2698,36.2893,9300.0
2007-10-08 10:30:00,37.1,37.14,37.09,37.09,3700.0,36.2796,36.3187,36.2698,36.2698,3700.0
2007-10-08 10:40:00,37.09,37.09,37.08,37.08,1000.0,36.2698,36.2698,36.26,36.26,1000.0
2007-10-08 10:50:00,37.08,37.11,37.08,37.11,900.0,36.26,36.2893,36.26,36.2893,900.0
2007-10-08 11:00:00,37.1,37.1,37.08,37.08,4900.0,36.2796,36.2796,36.26,36.26,4900.0
2007-10-08 11:10:00,37.08,37.13,37.08,37.1,13800.0,36.26,36.3089,36.26,36.2796,13800.0
2007-10-08 11:20:00,37.11,37.15,37.1,37.11,2600.0,36.2893,36.3285,36.2796,36.2893,2600.0
2007-10-08 11:30:00,37.11,37.16,37.1,37.14,2300.0,36.2893,36.3382,36.2796,36.3187,2300.0
2007-10-08 11:40:00,37.17,37.22,37.17,37.22,1700.0,36.348,36.3969,36.348,36.3969,1700.0
2007-10-08 11:50:00,37.22,37.23,37.2,37.22,3400.0,36.3969,36.4067,36.3774,36.3969,3400.0
2007-10-08 12:00:00,37.22,37.24,37.21,37.22,5600.0,36.3969,36.4165,36.3871,36.3969,5600.0
2007-10-08 12:10:00,37.22,37.22,37.19,37.2,14300.0,36.3969,36.3969,36.3676,36.3774,14300.0
2007-10-08 12:20:00,37.2,37.22,37.2,37.22,500.0,36.3774,36.3969,36.3774,36.3969,500.0
2007-10-08 12:30:00,37.21,37.21,37.18,37.2,1400.0,36.3871,36.3871,36.3578,36.3774,1400.0
2007-10-08 12:40:00,37.19,37.22,37.19,37.22,3800.0,36.3676,36.3969,36.3676,36.3969,3800.0
2007-10-08 12:50:00,37.22,37.22,37.19,37.21,3400.0,36.3969,36.3969,36.3676,36.3871,3400.0
2007-10-08 13:00:00,37.21,37.21,37.15,37.15,4600.0,36.3871,36.3871,36.3285,36.3285,4600.0
2007-10-08 13:10:00,37.17,37.17,37.15,37.15,900.0,36.348,36.348,36.3285,36.3285,900.0
2007-10-08 13:20:00,37.14,37.14,37.11,37.11,2000.0,36.3187,36.3187,36.2893,36.2893,2000.0
2007-10-08 13:30:00,37.11,37.11,37.1,37.1,400.0,36.2893,36.2893,36.2796,36.2796,400.0
2007-10-08 13:40:00,37.1,37.11,37.03,37.03,12400.0,36.2796,36.2893,36.2111,36.2111,12400.0
2007-10-08 13:50:00,37.05,37.05,37.03,37.04,700.0,36.2307,36.2307,36.2111,36.2209,700.0
2007-10-08 14:00:00,37.04,37.05,37.03,37.03,5700.0,36.2209,36.2307,36.2111,36.2111,5700.0
2007-10-08 14:10:00,37.04,37.07,37.04,37.05,4400.0,36.2209,36.2502,36.2209,36.2307,4400.0
2007-10-08 14:20:00,37.09,37.09,37.08,37.09,1800.0,36.2698,36.2698,36.26,36.2698,1800.0
2007-10-08 14:30:00,37.09,37.11,37.08,37.11,7600.0,36.2698,36.2893,36.26,36.2893,7600.0
2007-10-08 14:40:00,37.11,37.13,37.11,37.12,2100.0,36.2893,36.3089,36.2893,36.2991,2100.0
2007-10-08 14:50:00,37.12,37.14,37.09,37.09,5700.0,36.2991,36.3187,36.2698,36.2698,5700.0
2007-10-08 15:00:00,37.1,37.12,37.09,37.11,5000.0,36.2796,36.2991,36.2698,36.2893,5000.0
2007-10-08 15:10:00,37.1,37.12,37.1,37.12,3500.0,36.2796,36.2991,36.2796,36.2991,3500.0
2007-10-08 15:20:00,37.12,37.12,37.1,37.1,12500.0,36.2991,36.2991,36.2796,36.2796,12500.0
2007-10-08 15:30:00,37.1,37.1,37.0,37.0,29500.0,36.2796,36.2796,36.1818,36.1818,29500.0
2007-10-08 15:40:00,37.0,37.14,36.97,37.14,20200.0,36.1818,36.3187,36.1524,36.3187,20200.0
2007-10-08 15:50:00,37.14,37.25,37.08,37.08,61200.0,36.3187,36.4263,36.26,36.26,61200.0
2007-10-09 09:30:00,37.17,37.17,37.0,37.01,4200.0,36.348,36.348,36.1818,36.1916,4200.0
2007-10-09 09:40:00,37.0,37.0,36.83,36.85,4700.0,36.1818,36.1818,36.0155,36.0351,4700.0
2007-10-09 09:50:00,36.83,36.9,36.82,36.9,4100.0,36.0155,36.084,36.0058,36.084,4100.0
2007-10-09 10:00:00,36.9,36.98,36.9,36.96,4100.0,36.084,36.1622,36.084,36.1427,4100.0
2007-10-09 10:10:00,36.93,36.93,36.91,36.93,2700.0,36.1133,36.1133,36.0938,36.1133,2700.0
2007-10-09 10:20:00,36.93,36.94,36.9,36.94,3700.0,36.1133,36.1231,36.084,36.1231,3700.0
2007-10-09 10:30:00,36.93,36.95,36.93,36.95,1800.0,36.1133,36.1329,36.1133,36.1329,1800.0
2007-10-09 10:40:00,36.95,36.99,36.94,36.99,5000.0,36.1329,36.172,36.1231,36.172,5000.0
2007-10-09 10:50:00,36.99,37.0,36.97,36.99,3500.0,36.172,36.1818,36.1524,36.172,3500.0
2007-10-09 11:00:00,36.99,36.99,36.94,36.96,3500.0,36.172,36.172,36.1231,36.1427,3500.0
2007-10-09 11:10:00,36.99,36.99,36.97,36.97,1300.0,36.172,36.172,36.1524,36.1524,1300.0
2007-10-09 11:20:00,36.98,36.99,36.98,36.99,800.0,36.1622,36.172,36.1622,36.172,800.0
2007-10-09 11:30:00,36.97,36.98,36.96,36.97,1400.0,36.1524,36.1622,36.1427,36.1524,1400.0
2007-10-09 11:40:00,36.98,36.99,36.95,36.95,2300.0,36.1622,36.172,36.1329,36.1329,2300.0
2007-10-09 11:50:00,36.96,36.99,36.96,36.97,1800.0,36.1427,36.172,36.1427,36.1524,1800.0
2007-10-09 12:00:00,36.97,36.99,36.96,36.98,1900.0,36.1524,36.172,36.1427,36.1622,1900.0
2007-10-09 12:10:00,36.98,36.99,36.97,36.98,1000.0,36.1622,36.172,36.1524,36.1622,1000.0
2007-10-09 12:20:00,36.99,36.99,36.94,36.95,2800.0,36.172,36.172,36.1231,36.1329,2800.0
2007-10-09 12:30:00,36.94,36.96,36.94,36.96,2300.0,36.1231,36.1427,36.1231,36.1427,2300.0
2007-10-09 12:40:00,36.96,36.96,36.94,36.96,3100.0,36.1427,36.1427,36.1231,36.1427,3100.0
2007-10-09 12:50:00,36.96,36.98,36.96,36.98,1500.0,36.1427,36.1622,36.1427,36.1622,1500.0
2007-10-09 13:00:00,36.97,36.98,36.97,36.97,3000.0,36.1524,36.1622,36.1524,36.1524,3000.0
2007-10-09 13:10:00,36.98,36.98,36.97,36.98,1100.0,36.1622,36.1622,36.1524,36.1622,1100.0
2007-10-09 13:20:00,36.97,36.98,36.95,36.95,7600.0,36.1524,36.1622,36.1329,36.1329,7600.0
2007-10-09 13:30:00,36.98,36.99,36.9,36.9,27700.0,36.1622,36.172,36.084,36.084,27700.0
2007-10-09 13:40:00,36.93,36.94,36.9,36.94,4200.0,36.1133,36.1231,36.084,36.1231,4200.0
2007-10-09 13:50:00,36.93,36.94,36.93,36.94,2500.0,36.1133,36.1231,36.1133,36.1231,2500.0
2007-10-09 14:00:00,36.93,36.99,36.93,36.95,6100.0,36.1133,36.172,36.1133,36.1329,6100.0
2007-10-09 14:10:00,36.96,37.0,36.95,37.0,5800.0,36.1427,36.1818,36.1329,36.1818,5800.0
2007-10-09 14:20:00,37.0,37.02,36.98,37.01,11700.0,36.1818,36.2013,36.1622,36.1916,11700.0
2007-10-09 14:30:00,37.01,37.02,37.0,37.0,19100.0,36.1916,36.2013,36.1818,36.1818,19100.0
2007-10-09 14:40:00,37.0,37.0,36.98,36.98,6700.0,36.1818,36.1818,36.1622,36.1622,6700.0
2007-10-09 14:50:00,37.0,37.0,36.97,36.99,9700.0,36.1818,36.1818,36.1524,36.172,9700.0
2007-10-09 15:00:00,36.99,36.99,36.95,36.99,7200.0,36.172,36.172,36.1329,36.172,7200.0
2007-10-09 15:10:00,36.99,37.0,36.98,37.0,14500.0,36.172,36.1818,36.1622,36.1818,14500.0
2007-10-09 15:20:00,37.0,37.08,36.99,37.08,8200.0,36.1818,36.26,36.172,36.26,8200.0
2007-10-09 15:30:00,37.08,37.08,37.0,37.03,20400.0,36.26,36.26,36.1818,36.2111,20400.0
2007-10-09 15:40:00,37.04,37.04,37.01,37.04,13600.0,36.2209,36.2209,36.1916,36.2209,13600.0
2007-10-09 15:50:00,37.03,37.07,37.03,37.07,19600.0,36.2111,36.2502,36.2111,36.2502,19600.0
2007-10-10 09:30:00,37.04,37.05,37.0,37.01,2900.0,36.2209,36.2307,36.1818,36.1916,2900.0
2007-10-10 09:40:00,37.02,37.02,36.93,36.95,2300.0,36.2013,36.2013,36.1133,36.1329,2300.0
2007-10-10 09:50:00,36.99,36.99,36.95,36.95,1800.0,36.172,36.172,36.1329,36.1329,1800.0
2007-10-10 10:00:00,36.94,36.98,36.9,36.9,10400.0,36.1231,36.1622,36.084,36.084,10400.0
2007-10-10 10:10:00,36.91,36.91,36.84,36.87,6200.0,36.0938,36.0938,36.0253,36.0547,6200.0
2007-10-10 10:20:00,36.87,36.92,36.84,36.9,4800.0,36.0547,36.1035,36.0253,36.084,4800.0
2007-10-10 10:30:00,36.9,36.91,36.87,36.87,4200.0,36.084,36.0938,36.0547,36.0547,4200.0
2007-10-10 10:40:00,36.87,36.87,36.84,36.85,2800.0,36.0547,36.0547,36.0253,36.0351,2800.0
2007-10-10 10:50:00,36.84,36.86,36.79,36.79,2800.0,36.0253,36.0449,35.9764,35.9764,2800.0
2007-10-10 11:00:00,36.82,36.84,36.8,36.82,4300.0,36.0058,36.0253,35.9862,36.0058,4300.0
2007-10-10 11:10:00,36.81,36.82,36.79,36.8,1700.0,35.996,36.0058,35.9764,35.9862,1700.0
2007-10-10 11:20:00,36.78,36.8,36.76,36.78,1400.0,35.9666,35.9862,35.9471,35.9666,1400.0
2007-10-10 11:30:00,36.8,36.83,36.79,36.83,4800.0,35.9862,36.0155,35.9764,36.0155,4800.0
2007-10-10 11:40:00,36.82,36.84,36.82,36.84,2800.0,36.0058,36.0253,36.0058,36.0253,2800.0
2007-10-10 11:50:00,36.84,36.84,36.81,36.81,2800.0,36.0253,36.0253,35.996,35.996,2800.0
2007-10-10 12:00:00,36.82,36.83,36.79,36.8,5100.0,36.0058,36.0155,35.9764,35.9862,5100.0
2007-10-10 12:10:00,36.83,36.83,36.79,36.8,2500.0,36.0155,36.0155,35.9764,35.9862,2500.0
2007-10-10 12:20:00,36.8,36.8,36.76,36.77,3400.0,35.9862,35.9862,35.9471,35.9569,3400.0
2007-10-10 12:30:00,36.77,36.79,36.76,36.77,1300.0,35.9569,35.9764,35.9471,35.9569,1300.0
2007-10-10 12:40:00,36.76,36.8,36.73,36.73,6500.0,35.9471,35.9862,35.9178,35.9178,6500.0
2007-10-10 12:50:00,36.73,36.78,36.72,36.76,2600.0,35.9178,35.9666,35.908,35.9471,2600.0
2007-10-10 13:00:00,36.79,36.79,36.77,36.77,1300.0,35.9764,35.9764,35.9569,35.9569,1300.0
2007-10-10 13:10:00,36.79,36.79,36.74,36.74,10100.0,35.9764,35.9764,35.9275,35.9275,10100.0
2007-10-10 13:20:00,36.75,36.77,36.73,36.76,1700.0,35.9373,35.9569,35.9178,35.9471,1700.0
2007-10-10 13:30:00,36.74,36.75,36.69,36.72,7800.0,35.9275,35.9373,35.8786,35.908,7800.0
2007-10-10 13:40:00,36.72,36.73,36.7,36.7,3200.0,35.908,35.9178,35.8884,35.8884,3200.0
2007-10-10 13:50:00,36.7,36.75,36.7,36.74,2200.0,35.8884,35.9373,35.8884,35.9275,2200.0
2007-10-10 14:00:00,36.75,36.75,36.72,36.75,1700.0,35.9373,35.9373,35.908,35.9373,1700.0
2007-10-10 14:10:00,36.75,36.79,36.72,36.79,4300.0,35.9373,35.9764,35.908,35.9764,4300.0
2007-10-10 14:20:00,36.79,36.82,36.78,36.8,3100.0,35.9764,36.0058,35.9666,35.9862,3100.0
2007-10-10 14:30:00,36.81,36.82,36.78,36.8,6200.0,35.996,36.0058,35.9666,35.9862,6200.0
2007-10-10 14:40:00,36.79,36.84,36.79,36.83,7900.0,35.9764,36.0253,35.9764,36.0155,7900.0
2007-10-10 14:50:00,36.82,36.83,36.8,36.82,8700.0,36.0058,36.0155,35.9862,36.0058,8700.0
2007-10-10 15:00:00,36.81,36.84,36.8,36.81,8000.0,35.996,36.0253,35.9862,35.996,8000.0
2007-10-10 15:10:00,36.81,36.81,36.8,36.81,6600.0,35.996,35.996,35.9862,35.996,6600.0
2007-10-10 15:20:00,36.81,36.85,36.8,36.81,13000.0,35.996,36.0351,35.9862,35.996,13000.0
2007-10-10 15:30:00,36.81,36.81,36.78,36.8,10300.0,35.996,35.996,35.9666,35.9862,10300.0
2007-10-10 15:40:00,36.8,36.81,36.78,36.8,14400.0,35.9862,35.996,35.9666,35.9862,14400.0
2007-10-10 15:50:00,36.8,36.84,36.78,36.78,18700.0,35.9862,36.0253,35.9666,35.9666,18700.0
2007-10-11 09:30:00,36.93,36.95,36.74,36.74,3400.0,36.1133,36.1329,35.9275,35.9275,3400.0
2007-10-11 09:40:00,36.74,36.75,36.57,36.62,3800.0,35.9275,35.9373,35.7613,35.8102,3800.0
2007-10-11 09:50:00,36.57,36.67,36.53,36.66,4600.0,35.7613,35.8591,35.7222,35.8493,4600.0
2007-10-11 10:00:00,36.71,36.71,36.65,36.71,3000.0,35.8982,35.8982,35.8395,35.8982,3000.0
2007-10-11 10:10:00,36.71,36.72,36.69,36.72,1600.0,35.8982,35.908,35.8786,35.908,1600.0
2007-10-11 10:20:00,36.71,36.75,36.69,36.75,2500.0,35.8982,35.9373,35.8786,35.9373,2500.0
2007-10-11 10:30:00,36.75,36.75,36.7,36.73,3600.0,35.9373,35.9373,35.8884,35.9178,3600.0
2007-10-11 10:40:00,36.71,36.71,36.69,36.69,1700.0,35.8982,35.8982,35.8786,35.8786,1700.0
2007-10-11 10:50:00,36.7,36.7,36.64,36.68,5600.0,35.8884,35.8884,35.8297,35.8689,5600.0
2007-10-11 11:00:00,36.67,36.68,36.62,36.67,7600.0,35.8591,35.8689,35.8102,35.8591,7600.0
2007-10-11 11:10:00,36.67,36.68,36.65,36.68,1700.0,35.8591,35.8689,35.8395,35.8689,1700.0
2007-10-11 11:20:00,36.67,36.72,36.67,36.7,3300.0,35.8591,35.908,35.8591,35.8884,3300.0
2007-10-11 11:30:00,36.69,36.69,36.63,36.64,9100.0,35.8786,35.8786,35.82,35.8297,9100.0
2007-10-11 11:40:00,36.64,36.64,36.61,36.61,1800.0,35.8297,35.8297,35.8004,35.8004,1800.0
2007-10-11 11:50:00,36.6,36.63,36.6,36.63,700.0,35.7906,35.82,35.7906,35.82,700.0
2007-10-11 12:00:00,36.61,36.63,36.6,36.62,17100.0,35.8004,35.82,35.7906,35.8102,17100.0
2007-10-11 12:10:00,36.61,36.63,36.6,36.61,8700.0,35.8004,35.82,35.7906,35.8004,8700.0
2007-10-11 12:20:00,36.61,36.63,36.6,36.63,5100.0,35.8004,35.82,35.7906,35.82,5100.0
2007-10-11 12:30:00,36.63,36.68,36.6,36.68,18000.0,35.82,35.8689,35.7906,35.8689,18000.0
2007-10-11 12:40:00,36.67,36.73,36.66,36.69,8300.0,35.8591,35.9178,35.8493,35.8786,8300.0
2007-10-11 12:50:00,36.7,36.7,36.7,36.7,400.0,35.8884,35.8884,35.8884,35.8884,400.0
2007-10-11 13:00:00,36.7,36.7,36.69,36.69,3500.0,35.8884,35.8884,35.8786,35.8786,3500.0
2007-10-11 13:10:00,36.69,36.7,36.68,36.69,1600.0,35.8786,35.8884,35.8689,35.8786,1600.0
2007-10-11 13:20:00,36.67,36.68,36.65,36.67,2700.0,35.8591,35.8689,35.8395,35.8591,2700.0
2007-10-11 13:30:00,36.66,36.71,36.66,36.71,5900.0,35.8493,35.8982,35.8493,35.8982,5900.0
2007-10-11 13:40:00,36.71,36.73,36.7,36.73,8600.0,35.8982,35.9178,35.8884,35.9178,8600.0
2007-10-11 13:50:00,36.73,36.73,36.65,36.65,4100.0,35.9178,35.9178,35.8395,35.8395,4100.0
2007-10-11 14:00:00,36.63,36.63,36.5,36.51,5300.0,35.82,35.82,35.6928,35.7026,5300.0
2007-10-11 14:10:00,36.5,36.51,36.33,36.34,7700.0,35.6928,35.7026,35.5266,35.5364,7700.0
2007-10-11 14:20:00,36.35,36.57,36.35,36.39,12800.0,35.5462,35.7613,35.5462,35.5853,12800.0
2007-10-11 14:30:00,36.38,36.58,36.3,36.56,20300.0,35.5755,35.7711,35.4973,35.7515,20300.0
2007-10-11 14:40:00,36.56,36.63,36.5,36.58,17200.0,35.7515,35.82,35.6928,35.7711,17200.0
2007-10-11 14:50:00,36.57,36.6,36.5,36.5,10900.0,35.7613,35.7906,35.6928,35.6928,10900.0
2007-10-11 15:00:00,36.5,36.52,36.24,36.3,8300.0,35.6928,35.7124,35.4386,35.4973,8300.0
2007-10-11 15:10:00,36.3,36.33,36.27,36.28,7600.0,35.4973,35.5266,35.4679,35.4777,7600.0
2007-10-11 15:20:00,36.3,36.45,36.2,36.36,11400.0,35.4973,35.6439,35.3995,35.5559,11400.0
2007-10-11 15:30:00,36.36,36.61,36.32,36.53,15000.0,35.5559,35.8004,35.5168,35.7222,15000.0
2007-10-11 15:40:00,36.51,36.51,36.32,36.34,10900.0,35.7026,35.7026,35.5168,35.5364,10900.0
2007-10-11 15:50:00,36.35,36.54,36.35,36.47,15400.0,35.5462,35.732,35.5462,35.6635,15400.0
2007-10-12 09:30:00,36.57,36.57,36.48,36.54,6600.0,35.7613,35.7613,35.6733,35.732,6600.0
2007-10-12 09:40:00,36.56,36.68,36.55,36.68,7800.0,35.7515,35.8689,35.7417,35.8689,7800.0
2007-10-12 09:50:00,36.7,36.75,36.7,36.71,12600.0,35.8884,35.9373,35.8884,35.8982,12600.0
2007-10-12 10:00:00,36.71,36.75,36.69,36.71,6800.0,35.8982,35.9373,35.8786,35.8982,6800.0
2007-10-12 10:10:00,36.73,36.75,36.7,36.7,3400.0,35.9178,35.9373,35.8884,35.8884,3400.0
2007-10-12 10:20:00,36.7,36.72,36.63,36.64,3200.0,35.8884,35.908,35.82,35.8297,3200.0
2007-10-12 10:30:00,36.66,36.69,36.64,36.64,2300.0,35.8493,35.8786,35.8297,35.8297,2300.0
2007-10-12 10:40:00,36.63,36.68,36.62,36.66,9300.0,35.82,35.8689,35.8102,35.8493,9300.0
2007-10-12 10:50:00,36.68,36.71,36.68,36.71,5000.0,35.8689,35.8982,35.8689,35.8982,5000.0
2007-10-12 11:00:00,36.72,36.77,36.71,36.73,16200.0,35.908,35.9569,35.8982,35.9178,16200.0
2007-10-12 11:10:00,36.7,36.71,36.67,36.68,2500.0,35.8884,35.8982,35.8591,35.8689,2500.0
2007-10-12 11:20:00,36.72,36.75,36.7,36.75,3700.0,35.908,35.9373,35.8884,35.9373,3700.0
2007-10-12 11:30:00,36.75,36.75,36.68,36.68,3000.0,35.9373,35.9373,35.8689,35.8689,3000.0
2007-10-12 11:40:00,36.69,36.7,36.66,36.69,5300.0,35.8786,35.8884,35.8493,35.8786,5300.0
2007-10-12 11:50:00,36.69,36.72,36.65,36.71,5100.0,35.8786,35.908,35.8395,35.8982,5100.0
2007-10-12 12:00:00,36.69,36.69,36.65,36.68,1800.0,35.8786,35.8786,35.8395,35.8689,1800.0
2007-10-12 12:10:00,36.68,36.7,36.68,36.7,4200.0,35.8689,35.8884,35.8689,35.8884,4200.0
2007-10-12 12:20:00,36.7,36.75,36.7,36.75,4400.0,35.8884,35.9373,35.8884,35.9373,4400.0
2007-10-12 12:30:00,36.74,36.75,36.72,36.74,2600.0,35.9275,35.9373,35.908,35.9275,2600.0
2007-10-12 12:40:00,36.75,36.75,36.7,36.72,4900.0,35.9373,35.9373,35.8884,35.908,4900.0
2007-10-12 12:50:00,36.72,36.75,36.71,36.73,3400.0,35.908,35.9373,35.8982,35.9178,3400.0
2007-10-12 13:00:00,36.74,36.74,36.68,36.68,3600.0,35.9275,35.9275,35.8689,35.8689,3600.0
2007-10-12 13:10:00,36.68,36.68,36.6,36.6,4900.0,35.8689,35.8689,35.7906,35.7906,4900.0
2007-10-12 13:20:00,36.57,36.57,36.52,36.55,4200.0,35.7613,35.7613,35.7124,35.7417,4200.0
2007-10-12 13:30:00,36.54,36.54,36.52,36.54,2900.0,35.732,35.732,35.7124,35.732,2900.0
2007-10-12 13:40:00,36.52,36.55,36.48,36.48,6300.0,35.7124,35.7417,35.6733,35.6733,6300.0
2007-10-12 13:50:00,36.47,36.48,36.46,36.48,4700.0,35.6635,35.6733,35.6537,35.6733,4700.0
2007-10-12 14:00:00,36.48,36.48,36.44,36.46,9400.0,35.6733,35.6733,35.6342,35.6537,9400.0
2007-10-12 14:10:00,36.44,36.45,36.33,36.35,6100.0,35.6342,35.6439,35.5266,35.5462,6100.0
2007-10-12 14:20:00,36.35,36.37,36.33,36.37,6100.0,35.5462,35.5657,35.5266,35.5657,6100.0
2007-10-12 14:30:00,36.37,36.43,36.37,36.43,6700.0,35.5657,35.6244,35.5657,35.6244,6700.0
2007-10-12 14:40:00,36.43,36.43,36.39,36.39,8800.0,35.6244,35.6244,35.5853,35.5853,8800.0
2007-10-12 14:50:00,36.4,36.41,36.36,36.36,6200.0,35.595,35.6048,35.5559,35.5559,6200.0
2007-10-12 15:00:00,36.37,36.37,36.25,36.28,9400.0,35.5657,35.5657,35.4484,35.4777,9400.0
2007-10-12 15:10:00,36.28,36.31,36.15,36.15,18800.0,35.4777,35.507,35.3506,35.3506,18800.0
2007-10-12 15:20:00,36.15,36.15,36.05,36.08,21900.0,35.3506,35.3506,35.2528,35.2821,21900.0
2007-10-12 15:30:00,36.08,36.14,36.07,36.14,68600.0,35.2821,35.3408,35.2723,35.3408,68600.0
2007-10-12 15:40:00,36.14,36.18,36.14,36.17,17200.0,35.3408,35.3799,35.3408,35.3701,17200.0
2007-10-12 15:50:00,36.17,36.23,36.15,36.15,29900.0,35.3701,35.4288,35.3506,35.3506,29900.0
2007-10-15 09:30:00,36.15,36.21,36.15,36.19,3900.0,35.3506,35.4093,35.3506,35.3897,3900.0
2007-10-15 09:40:00,36.12,36.15,36.01,36.1,2100.0,35.3212,35.3506,35.2137,35.3017,2100.0
2007-10-15 09:50:00,36.07,36.1,36.0,36.0,6000.0,35.2723,35.3017,35.2039,35.2039,6000.0
2007-10-15 10:00:00,36.01,36.03,35.89,35.96,10600.0,35.2137,35.2332,35.0963,35.1648,10600.0
2007-10-15 10:10:00,35.96,36.0,35.95,36.0,23500.0,35.1648,35.2039,35.155,35.2039,23500.0
2007-10-15 10:20:00,36.0,36.02,35.95,35.96,12600.0,35.2039,35.2235,35.155,35.1648,12600.0
2007-10-15 10:30:00,35.96,36.01,35.96,36.0,12100.0,35.1648,35.2137,35.1648,35.2039,12100.0
2007-10-15 10:40:00,36.0,36.0,35.96,35.98,54200.0,35.2039,35.2039,35.1648,35.1843,54200.0
2007-10-15 10:50:00,35.98,36.0,35.9,35.92,25700.0,35.1843,35.2039,35.1061,35.1257,25700.0
2007-10-15 11:00:00,35.92,35.94,35.88,35.91,6500.0,35.1257,35.1452,35.0865,35.1159,6500.0
2007-10-15 11:10:00,35.92,35.94,35.9,35.94,6000.0,35.1257,35.1452,35.1061,35.1452,6000.0
2007-10-15 11:20:00,35.94,35.94,35.88,35.93,10200.0,35.1452,35.1452,35.0865,35.1354,10200.0
2007-10-15 11:30:00,35.92,36.0,35.9,36.0,14600.0,35.1257,35.2039,35.1061,35.2039,14600.0
2007-10-15 11:40:00,36.0,36.0,35.96,35.96,5800.0,35.2039,35.2039,35.1648,35.1648,5800.0
2007-10-15 11:50:00,35.96,35.96,35.9,35.9,104400.0,35.1648,35.1648,35.1061,35.1061,104400.0
2007-10-15 12:00:00,35.9,35.96,35.89,35.96,36300.0,35.1061,35.1648,35.0963,35.1648,36300.0
2007-10-15 12:10:00,35.95,35.95,35.9,35.92,41200.0,35.155,35.155,35.1061,35.1257,41200.0
2007-10-15 12:20:00,35.93,35.95,35.91,35.94,13800.0,35.1354,35.155,35.1159,35.1452,13800.0
2007-10-15 12:30:00,35.93,35.99,35.93,35.99,3800.0,35.1354,35.1941,35.1354,35.1941,3800.0
2007-10-15 12:40:00,35.99,36.0,35.89,35.96,53700.0,35.1941,35.2039,35.0963,35.1648,53700.0
2007-10-15 12:50:00,35.97,35.97,35.93,35.93,12500.0,35.1746,35.1746,35.1354,35.1354,12500.0
2007-10-15 13:00:00,35.93,35.95,35.92,35.94,30600.0,35.1354,35.155,35.1257,35.1452,30600.0
2007-10-15 13:10:00,35.94,35.95,35.93,35.94,12600.0,35.1452,35.155,35.1354,35.1452,12600.0
2007-10-15 13:20:00,35.95,35.95,35.93,35.95,7800.0,35.155,35.155,35.1354,35.155,7800.0
2007-10-15 13:30:00,35.93,35.95,35.93,35.94,4400.0,35.1354,35.155,35.1354,35.1452,4400.0
2007-10-15 13:40:00,35.93,35.98,35.92,35.95,12800.0,35.1354,35.1843,35.1257,35.155,12800.0
2007-10-15 13:50:00,35.96,35.99,35.94,35.95,7600.0,35.1648,35.1941,35.1452,35.155,7600.0
2007-10-15 14:00:00,35.93,35.97,35.93,35.94,11000.0,35.1354,35.1746,35.1354,35.1452,11000.0
2007-10-15 14:10:00,35.95,35.98,35.93,35.97,6000.0,35.155,35.1843,35.1354,35.1746,6000.0
2007-10-15 14:20:00,35.97,35.98,35.92,35.98,7900.0,35.1746,35.1843,35.1257,35.1843,7900.0
2007-10-15 14:30:00,35.98,35.99,35.92,35.94,11200.0,35.1843,35.1941,35.1257,35.1452,11200.0
2007-10-15 14:40:00,35.95,35.96,35.93,35.94,7000.0,35.155,35.1648,35.1354,35.1452,7000.0
2007-10-15 14:50:00,35.94,35.95,35.92,35.94,3100.0,35.1452,35.155,35.1257,35.1452,3100.0
2007-10-15 15:00:00,35.94,35.97,35.93,35.96,14100.0,35.1452,35.1746,35.1354,35.1648,14100.0
2007-10-15 15:10:00,35.96,35.96,35.93,35.96,9300.0,35.1648,35.1648,35.1354,35.1648,9300.0
2007-10-15 15:20:00,35.96,35.97,35.93,35.95,15600.0,35.1648,35.1746,35.1354,35.155,15600.0
2007-10-15 15:30:00,35.95,36.0,35.93,35.95,41400.0,35.155,35.2039,35.1354,35.155,41400.0
2007-10-15 15:40:00,35.95,35.96,35.93,35.94,17700.0,35.155,35.1648,35.1354,35.1452,17700.0
2007-10-15 15:50:00,35.95,36.01,35.91,36.0,35200.0,35.155,35.2137,35.1159,35.2039,35200.0
2007-10-16 09:30:00,35.92,36.12,35.92,35.98,8000.0,35.1257,35.3212,35.1257,35.1843,8000.0
2007-10-16 09:40:00,36.0,36.03,35.97,35.99,2500.0,35.2039,35.2332,35.1746,35.1941,2500.0
2007-10-16 09:50:00,35.94,36.03,35.85,36.01,10000.0,35.1452,35.2332,35.0572,35.2137,10000.0
2007-10-16 10:00:00,36.02,36.03,35.97,36.02,13000.0,35.2235,35.2332,35.1746,35.2235,13000.0
2007-10-16 10:10:00,36.02,36.04,35.97,35.97,13200.0,35.2235,35.243,35.1746,35.1746,13200.0
2007-10-16 10:20:00,36.01,36.01,35.97,36.0,9600.0,35.2137,35.2137,35.1746,35.2039,9600.0
2007-10-16 10:30:00,35.98,36.0,35.98,35.98,11000.0,35.1843,35.2039,35.1843,35.1843,11000.0
2007-10-16 10:40:00,36.0,36.0,35.95,36.0,3300.0,35.2039,35.2039,35.155,35.2039,3300.0
2007-10-16 10:50:00,36.0,36.0,35.97,36.0,4600.0,35.2039,35.2039,35.1746,35.2039,4600.0
2007-10-16 11:00:00,36.0,36.02,35.98,36.0,17800.0,35.2039,35.2235,35.1843,35.2039,17800.0
2007-10-16 11:10:00,36.0,36.0,35.98,35.98,5500.0,35.2039,35.2039,35.1843,35.1843,5500.0
2007-10-16 11:20:00,35.99,36.02,35.98,35.99,8100.0,35.1941,35.2235,35.1843,35.1941,8100.0
2007-10-16 11:30:00,36.0,36.02,35.99,35.99,11100.0,35.2039,35.2235,35.1941,35.1941,11100.0
2007-10-16 11:40:00,35.99,35.99,35.96,35.99,5100.0,35.1941,35.1941,35.1648,35.1941,5100.0
2007-10-16 11:50:00,35.99,36.0,35.97,36.0,2600.0,35.1941,35.2039,35.1746,35.2039,2600.0
2007-10-16 12:00:00,36.0,36.02,35.98,36.01,8400.0,35.2039,35.2235,35.1843,35.2137,8400.0
2007-10-16 12:10:00,36.01,36.01,35.96,36.0,8200.0,35.2137,35.2137,35.1648,35.2039,8200.0
2007-10-16 12:20:00,36.0,36.0,35.98,35.99,7600.0,35.2039,35.2039,35.1843,35.1941,7600.0
2007-10-16 12:30:00,36.0,36.0,35.96,35.99,4400.0,35.2039,35.2039,35.1648,35.1941,4400.0
2007-10-16 12:40:00,35.99,36.02,35.96,36.0,8700.0,35.1941,35.2235,35.1648,35.2039,8700.0
2007-10-16 12:50:00,36.0,36.01,35.99,36.0,3700.0,35.2039,35.2137,35.1941,35.2039,3700.0
2007-10-16 13:00:00,36.0,36.0,35.98,35.98,6100.0,35.2039,35.2039,35.1843,35.1843,6100.0
2007-10-16 13:10:00,36.0,36.0,35.97,35.98,5500.0,35.2039,35.2039,35.1746,35.1843,5500.0
2007-10-16 13:20:00,36.0,36.0,35.98,36.0,21900.0,35.2039,35.2039,35.1843,35.2039,21900.0
2007-10-16 13:30:00,36.0,36.0,35.99,35.99,7300.0,35.2039,35.2039,35.1941,35.1941,7300.0
2007-10-16 13:40:00,36.0,36.0,35.97,35.97,9500.0,35.2039,35.2039,35.1746,35.1746,9500.0
2007-10-16 13:50:00,35.98,36.0,35.97,36.0,7300.0,35.1843,35.2039,35.1746,35.2039,7300.0
2007-10-16 14:00:00,35.99,36.0,35.99,36.0,9300.0,35.1941,35.2039,35.1941,35.2039,9300.0
2007-10-16 14:10:00,35.99,36.0,35.98,35.99,12400.0,35.1941,35.2039,35.1843,35.1941,12400.0
2007-10-16 14:20:00,35.99,36.0,35.96,35.96,13000.0,35.1941,35.2039,35.1648,35.1648,13000.0
2007-10-16 14:30:00,35.97,36.0,35.95,35.98,12900.0,35.1746,35.2039,35.155,35.1843,12900.0
2007-10-16 14:40:00,35.99,36.01,35.98,36.0,26400.0,35.1941,35.2137,35.1843,35.2039,26400.0
2007-10-16 14:50:00,36.0,36.0,35.99,36.0,10900.0,35.2039,35.2039,35.1941,35.2039,10900.0
2007-10-16 15:00:00,36.0,36.0,35.99,35.99,8900.0,35.2039,35.2039,35.1941,35.1941,8900.0
2007-10-16 15:10:00,36.0,36.02,35.98,36.0,18400.0,35.2039,35.2235,35.1843,35.2039,18400.0
2007-10-16 15:20:00,35.99,36.01,35.98,36.0,13000.0,35.1941,35.2137,35.1843,35.2039,13000.0
2007-10-16 15:30:00,35.99,36.01,35.98,36.01,30800.0,35.1941,35.2137,35.1843,35.2137,30800.0
2007-10-16 15:40:00,35.99,36.0,35.95,35.97,23600.0,35.1941,35.2039,35.155,35.1746,23600.0
2007-10-16 15:50:00,35.99,36.0,35.94,35.94,20600.0,35.1941,35.2039,35.1452,35.1452,20600.0
2007-10-17 09:30:00,36.16,36.16,35.96,36.0,13300.0,35.3604,35.3604,35.1648,35.2039,13300.0
2007-10-17 09:40:00,36.0,36.03,35.88,35.97,25700.0,35.2039,35.2332,35.0865,35.1746,25700.0
2007-10-17 09:50:00,36.04,36.04,36.02,36.03,1700.0,35.243,35.243,35.2235,35.2332,1700.0
2007-10-17 10:00:00,36.02,36.14,35.99,36.14,6600.0,35.2235,35.3408,35.1941,35.3408,6600.0
2007-10-17 10:10:00,36.14,36.19,36.12,36.19,2800.0,35.3408,35.3897,35.3212,35.3897,2800.0
2007-10-17 10:20:00,36.17,36.2,36.1,36.1,9600.0,35.3701,35.3995,35.3017,35.3017,9600.0
2007-10-17 10:30:00,36.1,36.12,36.0,36.0,9800.0,35.3017,35.3212,35.2039,35.2039,9800.0
2007-10-17 10:40:00,35.99,35.99,35.88,35.91,6200.0,35.1941,35.1941,35.0865,35.1159,6200.0
2007-10-17 10:50:00,35.89,35.98,35.89,35.93,19800.0,35.0963,35.1843,35.0963,35.1354,19800.0
2007-10-17 11:00:00,35.93,35.96,35.91,35.96,6900.0,35.1354,35.1648,35.1159,35.1648,6900.0
2007-10-17 11:10:00,35.96,36.0,35.96,36.0,5600.0,35.1648,35.2039,35.1648,35.2039,5600.0
2007-10-17 11:20:00,35.99,35.99,35.9,35.93,8100.0,35.1941,35.1941,35.1061,35.1354,8100.0
2007-10-17 11:30:00,35.93,35.96,35.89,35.95,20400.0,35.1354,35.1648,35.0963,35.155,20400.0
2007-10-17 11:40:00,35.94,35.96,35.93,35.96,4600.0,35.1452,35.1648,35.1354,35.1648,4600.0
2007-10-17 11:50:00,35.96,36.0,35.95,35.99,8700.0,35.1648,35.2039,35.155,35.1941,8700.0
2007-10-17 12:00:00,35.99,35.99,35.95,35.95,6200.0,35.1941,35.1941,35.155,35.155,6200.0
2007-10-17 12:10:00,35.95,35.95,35.93,35.93,1700.0,35.155,35.155,35.1354,35.1354,1700.0
2007-10-17 12:20:00,35.93,35.96,35.9,35.93,17400.0,35.1354,35.1648,35.1061,35.1354,17400.0
2007-10-17 12:30:00,35.96,35.97,35.93,35.96,6600.0,35.1648,35.1746,35.1354,35.1648,6600.0
2007-10-17 12:40:00,35.99,35.99,35.96,35.96,5300.0,35.1941,35.1941,35.1648,35.1648,5300.0
2007-10-17 12:50:00,35.96,35.98,35.94,35.94,5700.0,35.1648,35.1843,35.1452,35.1452,5700.0
2007-10-17 13:00:00,35.95,35.97,35.9,35.92,15300.0,35.155,35.1746,35.1061,35.1257,15300.0
2007-10-17 13:10:00,35.95,35.97,35.92,35.94,5900.0,35.155,35.1746,35.1257,35.1452,5900.0
2007-10-17 13:20:00,35.94,35.96,35.93,35.95,3500.0,35.1452,35.1648,35.1354,35.155,3500.0
2007-10-17 13:30:00,35.96,35.97,35.94,35.95,7700.0,35.1648,35.1746,35.1452,35.155,7700.0
2007-10-17 13:40:00,35.95,35.96,35.92,35.94,2300.0,35.155,35.1648,35.1257,35.1452,2300.0
2007-10-17 13:50:00,35.95,35.95,35.81,35.88,18300.0,35.155,35.155,35.0181,35.0865,18300.0
2007-10-17 14:00:00,35.88,35.95,35.86,35.95,11100.0,35.0865,35.155,35.067,35.155,11100.0
2007-10-17 14:10:00,35.95,35.97,35.93,35.94,7300.0,35.155,35.1746,35.1354,35.1452,7300.0
2007-10-17 14:20:00,35.94,35.94,35.89,35.91,5600.0,35.1452,35.1452,35.0963,35.1159,5600.0
2007-10-17 14:30:00,35.91,35.96,35.89,35.96,10900.0,35.1159,35.1648,35.0963,35.1648,10900.0
2007-10-17 14:40:00,35.95,36.1,35.95,36.09,6000.0,35.155,35.3017,35.155,35.2919,6000.0
2007-10-17 14:50:00,36.1,36.1,36.03,36.07,5700.0,35.3017,35.3017,35.2332,35.2723,5700.0
2007-10-17 15:00:00,36.06,36.1,36.05,36.1,8100.0,35.2626,35.3017,35.2528,35.3017,8100.0
2007-10-17 15:10:00,36.07,36.1,36.05,36.07,6600.0,35.2723,35.3017,35.2528,35.2723,6600.0
2007-10-17 15:20:00,36.07,36.09,35.99,36.0,10900.0,35.2723,35.2919,35.1941,35.2039,10900.0
2007-10-17 15:30:00,36.01,36.01,35.93,35.94,18600.0,35.2137,35.2137,35.1354,35.1452,18600.0
2007-10-17 15:40:00,35.94,36.03,35.93,36.03,16800.0,35.1452,35.2332,35.1354,35.2332,16800.0
2007-10-17 15:50:00,36.03,36.1,35.97,36.1,28300.0,35.2332,35.3017,35.1746,35.3017,28300.0
2007-10-18 09:30:00,35.84,35.9,35.83,35.86,6100.0,35.0474,35.1061,35.0377,35.067,6100.0
2007-10-18 09:40:00,35.86,35.88,35.75,35.8,6100.0,35.067,35.0865,34.9594,35.0083,6100.0
2007-10-18 09:50:00,35.81,35.85,35.77,35.8,2900.0,35.0181,35.0572,34.979,35.0083,2900.0
2007-10-18 10:00:00,35.84,35.86,35.8,35.8,3100.0,35.0474,35.067,35.0083,35.0083,3100.0
2007-10-18 10:10:00,35.86,35.86,35.8,35.85,7000.0,35.067,35.067,35.0083,35.0572,7000.0
2007-10-18 10:20:00,35.85,35.94,35.84,35.91,5200.0,35.0572,35.1452,35.0474,35.1159,5200.0
2007-10-18 10:30:00,35.89,35.93,35.88,35.89,5000.0,35.0963,35.1354,35.0865,35.0963,5000.0
2007-10-18 10:40:00,35.91,35.92,35.87,35.91,5300.0,35.1159,35.1257,35.0768,35.1159,5300.0
2007-10-18 10:50:00,35.88,35.95,35.88,35.95,3100.0,35.0865,35.155,35.0865,35.155,3100.0
2007-10-18 11:00:00,35.95,36.0,35.94,35.96,3500.0,35.155,35.2039,35.1452,35.1648,3500.0
2007-10-18 11:10:00,36.0,36.0,35.95,36.0,8400.0,35.2039,35.2039,35.155,35.2039,8400.0
2007-10-18 11:20:00,36.0,36.0,35.96,35.97,6600.0,35.2039,35.2039,35.1648,35.1746,6600.0
2007-10-18 11:30:00,36.0,36.06,35.98,36.04,5600.0,35.2039,35.2626,35.1843,35.243,5600.0
2007-10-18 11:40:00,36.06,36.09,36.05,36.09,5600.0,35.2626,35.2919,35.2528,35.2919,5600.0
2007-10-18 11:50:00,36.09,36.15,36.09,36.13,5800.0,35.2919,35.3506,35.2919,35.331,5800.0
2007-10-18 12:00:00,36.11,36.11,35.97,35.99,14100.0,35.3115,35.3115,35.1746,35.1941,14100.0
2007-10-18 12:10:00,35.99,36.03,35.99,36.01,750900.0,35.1941,35.2332,35.1941,35.2137,750900.0
2007-10-18 12:20:00,36.01,36.14,36.0,36.02,27300.0,35.2137,35.3408,35.2039,35.2235,27300.0
2007-10-18 12:30:00,36.02,36.03,35.99,36.03,153400.0,35.2235,35.2332,35.1941,35.2332,153400.0
2007-10-18 12:40:00,36.03,36.03,36.0,36.03,4300.0,35.2332,35.2332,35.2039,35.2332,4300.0
2007-10-18 12:50:00,36.03,36.03,36.0,36.0,11700.0,35.2332,35.2332,35.2039,35.2039,11700.0
2007-10-18 13:00:00,36.02,36.03,36.0,36.03,26300.0,35.2235,35.2332,35.2039,35.2332,26300.0
2007-10-18 13:10:00,36.03,36.03,36.0,36.03,16000.0,35.2332,35.2332,35.2039,35.2332,16000.0
2007-10-18 13:20:00,36.01,36.03,36.01,36.03,4300.0,35.2137,35.2332,35.2137,35.2332,4300.0
2007-10-18 13:30:00,36.03,36.05,36.0,36.0,11100.0,35.2332,35.2528,35.2039,35.2039,11100.0
2007-10-18 13:40:00,36.01,36.01,36.0,36.0,19800.0,35.2137,35.2137,35.2039,35.2039,19800.0
2007-10-18 13:50:00,36.01,36.05,36.0,36.01,11200.0,35.2137,35.2528,35.2039,35.2137,11200.0
2007-10-18 14:00:00,36.01,36.05,35.99,36.05,12500.0,35.2137,35.2528,35.1941,35.2528,12500.0
2007-10-18 14:10:00,36.04,36.05,36.0,36.01,6800.0,35.243,35.2528,35.2039,35.2137,6800.0
2007-10-18 14:20:00,36.01,36.05,36.01,36.03,5300.0,35.2137,35.2528,35.2137,35.2332,5300.0
2007-10-18 14:30:00,36.03,36.04,36.01,36.03,6700.0,35.2332,35.243,35.2137,35.2332,6700.0
2007-10-18 14:40:00,36.03,36.04,35.99,36.0,14000.0,35.2332,35.243,35.1941,35.2039,14000.0
2007-10-18 14:50:00,36.02,36.02,36.0,36.01,7400.0,35.2235,35.2235,35.2039,35.2137,7400.0
2007-10-18 15:00:00,36.01,36.04,36.01,36.03,12000.0,35.2137,35.243,35.2137,35.2332,12000.0
2007-10-18 15:10:00,36.03,36.07,36.03,36.07,8600.0,35.2332,35.2723,35.2332,35.2723,8600.0
2007-10-18 15:20:00,36.07,36.07,35.99,36.0,25700.0,35.2723,35.2723,35.1941,35.2039,25700.0
2007-10-18 15:30:00,36.0,36.04,35.99,36.04,17800.0,35.2039,35.243,35.1941,35.243,17800.0
2007-10-18 15:40:00,36.04,36.14,36.04,36.12,14600.0,35.243,35.3408,35.243,35.3212,14600.0
2007-10-18 15:50:00,36.12,36.16,36.08,36.1,15700.0,35.3212,35.3604,35.2821,35.3017,15700.0
2007-10-19 09:30:00,36.07,36.18,36.07,36.07,7100.0,35.2723,35.3799,35.2723,35.2723,7100.0
2007-10-19 09:40:00,36.04,36.06,36.0,36.06,3200.0,35.243,35.2626,35.2039,35.2626,3200.0
2007-10-19 09:50:00,36.03,36.03,36.0,36.0,5700.0,35.2332,35.2332,35.2039,35.2039,5700.0
2007-10-19 10:00:00,36.0,36.03,35.98,35.98,7800.0,35.2039,35.2332,35.1843,35.1843,7800.0
2007-10-19 10:10:00,36.01,36.02,35.98,35.98,11200.0,35.2137,35.2235,35.1843,35.1843,11200.0
2007-10-19 10:20:00,35.98,36.0,35.95,35.96,44600.0,35.1843,35.2039,35.155,35.1648,44600.0
2007-10-19 10:30:00,35.95,35.96,35.9,35.91,18400.0,35.155,35.1648,35.1061,35.1159,18400.0
2007-10-19 10:40:00,35.91,35.95,35.89,35.95,23200.0,35.1159,35.155,35.0963,35.155,23200.0
2007-10-19 10:50:00,35.95,35.98,35.9,35.9,7000.0,35.155,35.1843,35.1061,35.1061,7000.0
2007-10-19 11:00:00,35.92,35.93,35.88,35.9,8000.0,35.1257,35.1354,35.0865,35.1061,8000.0
2007-10-19 11:10:00,35.9,35.91,35.85,35.85,8100.0,35.1061,35.1159,35.0572,35.0572,8100.0
2007-10-19 11:20:00,35.85,35.86,35.82,35.85,5700.0,35.0572,35.067,35.0279,35.0572,5700.0
2007-10-19 11:30:00,35.83,35.83,35.75,35.79,5300.0,35.0377,35.0377,34.9594,34.9985,5300.0
2007-10-19 11:40:00,35.76,35.79,35.7,35.72,53300.0,34.9692,34.9985,34.9105,34.9301,53300.0
2007-10-19 11:50:00,35.7,35.73,35.7,35.72,5400.0,34.9105,34.9399,34.9105,34.9301,5400.0
2007-10-19 12:00:00,35.72,35.72,35.69,35.71,4400.0,34.9301,34.9301,34.9007,34.9203,4400.0
2007-10-19 12:10:00,35.69,35.74,35.69,35.74,3400.0,34.9007,34.9496,34.9007,34.9496,3400.0
2007-10-19 12:20:00,35.74,35.74,35.69,35.69,3100.0,34.9496,34.9496,34.9007,34.9007,3100.0
2007-10-19 12:30:00,35.71,35.73,35.69,35.73,5600.0,34.9203,34.9399,34.9007,34.9399,5600.0
2007-10-19 12:40:00,35.72,35.73,35.69,35.72,5000.0,34.9301,34.9399,34.9007,34.9301,5000.0
2007-10-19 12:50:00,35.72,35.72,35.63,35.64,8200.0,34.9301,34.9301,34.8421,34.8519,8200.0
2007-10-19 13:00:00,35.64,35.64,35.53,35.56,7900.0,34.8519,34.8519,34.7443,34.7736,7900.0
2007-10-19 13:10:00,35.54,35.56,35.49,35.49,60600.0,34.7541,34.7736,34.7052,34.7052,60600.0
2007-10-19 13:20:00,35.5,35.51,35.46,35.47,11500.0,34.715,34.7247,34.6758,34.6856,11500.0
2007-10-19 13:30:00,35.47,35.49,35.44,35.44,15600.0,34.6856,34.7052,34.6563,34.6563,15600.0
2007-10-19 13:40:00,35.45,35.49,35.44,35.46,18900.0,34.6661,34.7052,34.6563,34.6758,18900.0
2007-10-19 13:50:00,35.44,35.47,35.43,35.44,7800.0,34.6563,34.6856,34.6465,34.6563,7800.0
2007-10-19 14:00:00,35.44,35.45,35.4,35.41,10800.0,34.6563,34.6661,34.6172,34.6269,10800.0
2007-10-19 14:10:00,35.42,35.44,35.31,35.32,26200.0,34.6367,34.6563,34.5292,34.5389,26200.0
2007-10-19 14:20:00,35.32,35.38,35.27,35.27,40100.0,34.5389,34.5976,34.49,34.49,40100.0
2007-10-19 14:30:00,35.27,35.37,35.26,35.35,34400.0,34.49,34.5878,34.4803,34.5683,34400.0
2007-10-19 14:40:00,35.36,35.36,35.23,35.24,19700.0,34.578,34.578,34.4509,34.4607,19700.0
2007-10-19 14:50:00,35.22,35.25,34.99,35.08,65900.0,34.4411,34.4705,34.2162,34.3042,65900.0
2007-10-19 15:00:00,35.1,35.1,34.85,34.99,70100.0,34.3238,34.3238,34.0793,34.2162,70100.0
2007-10-19 15:10:00,35.01,35.01,34.91,34.97,9200.0,34.2358,34.2358,34.138,34.1967,9200.0
2007-10-19 15:20:00,34.98,35.01,34.78,34.98,76800.0,34.2065,34.2358,34.0109,34.2065,76800.0
2007-10-19 15:30:00,34.94,34.97,34.87,34.9,39800.0,34.1673,34.1967,34.0989,34.1282,39800.0
2007-10-19 15:40:00,34.9,34.91,34.82,34.85,43200.0,34.1282,34.138,34.05,34.0793,43200.0
2007-10-19 15:50:00,34.85,34.86,34.75,34.81,92800.0,34.0793,34.0891,33.9815,34.0402,92800.0
2007-10-22 09:30:00,34.79,34.79,34.44,34.52,22600.0,34.0207,34.0207,33.6784,33.7566,22600.0
2007-10-22 09:40:00,34.61,34.71,34.42,34.45,27700.0,33.8446,33.9424,33.6588,33.6882,27700.0
2007-10-22 09:50:00,34.45,34.56,34.4,34.51,23400.0,33.6882,33.7957,33.6393,33.7468,23400.0
2007-10-22 10:00:00,34.51,34.53,34.16,34.29,55500.0,33.7468,33.7664,33.4046,33.5317,55500.0
2007-10-22 10:10:00,34.29,34.47,34.29,34.46,54000.0,33.5317,33.7077,33.5317,33.6979,54000.0
2007-10-22 10:20:00,34.46,34.58,34.4,34.53,26800.0,33.6979,33.8153,33.6393,33.7664,26800.0
2007-10-22 10:30:00,34.55,34.58,34.38,34.44,33300.0,33.786,33.8153,33.6197,33.6784,33300.0
2007-10-22 10:40:00,34.42,34.46,34.38,34.38,9700.0,33.6588,33.6979,33.6197,33.6197,9700.0
2007-10-22 10:50:00,34.38,34.38,34.06,34.15,25100.0,33.6197,33.6197,33.3068,33.3948,25100.0
2007-10-22 11:00:00,34.14,34.27,34.1,34.24,13900.0,33.385,33.5122,33.3459,33.4828,13900.0
2007-10-22 11:10:00,34.24,34.31,34.19,34.31,6200.0,33.4828,33.5513,33.4339,33.5513,6200.0
2007-10-22 11:20:00,34.31,34.37,34.31,34.37,8600.0,33.5513,33.6099,33.5513,33.6099,8600.0
2007-10-22 11:30:00,34.37,34.44,34.31,34.31,15900.0,33.6099,33.6784,33.5513,33.5513,15900.0
2007-10-22 11:40:00,34.31,34.37,34.31,34.36,12500.0,33.5513,33.6099,33.5513,33.6002,12500.0
2007-10-22 11:50:00,34.35,34.39,34.32,34.39,12000.0,33.5904,33.6295,33.561,33.6295,12000.0
2007-10-22 12:00:00,34.39,34.39,34.3,34.34,18800.0,33.6295,33.6295,33.5415,33.5806,18800.0
2007-10-22 12:10:00,34.33,34.34,34.31,34.33,8400.0,33.5708,33.5806,33.5513,33.5708,8400.0
2007-10-22 12:20:00,34.33,34.37,34.33,34.37,6100.0,33.5708,33.6099,33.5708,33.6099,6100.0
2007-10-22 12:30:00,34.37,34.46,34.32,34.34,15300.0,33.6099,33.6979,33.561,33.5806,15300.0
2007-10-22 12:40:00,34.34,34.34,34.28,34.33,6400.0,33.5806,33.5806,33.5219,33.5708,6400.0
2007-10-22 12:50:00,34.32,34.41,34.31,34.33,19800.0,33.561,33.6491,33.5513,33.5708,19800.0
2007-10-22 13:00:00,34.32,34.44,34.3,34.43,14000.0,33.561,33.6784,33.5415,33.6686,14000.0
2007-10-22 13:10:00,34.43,34.43,34.34,34.38,24600.0,33.6686,33.6686,33.5806,33.6197,24600.0
2007-10-22 13:20:00,34.37,34.4,34.33,34.36,12000.0,33.6099,33.6393,33.5708,33.6002,12000.0
2007-10-22 13:30:00,34.38,34.39,34.1,34.11,78400.0,33.6197,33.6295,33.3459,33.3557,78400.0
2007-10-22 13:40:00,34.11,34.18,34.06,34.09,14800.0,33.3557,33.4241,33.3068,33.3361,14800.0
2007-10-22 13:50:00,34.09,34.09,34.0,34.06,21100.0,33.3361,33.3361,33.2481,33.3068,21100.0
2007-10-22 14:00:00,34.07,34.21,34.07,34.13,16300.0,33.3166,33.4535,33.3166,33.3752,16300.0
2007-10-22 14:10:00,34.13,34.19,34.13,34.19,11800.0,33.3752,33.4339,33.3752,33.4339,11800.0
2007-10-22 14:20:00,34.2,34.2,34.05,34.05,21800.0,33.4437,33.4437,33.297,33.297,21800.0
2007-10-22 14:30:00,34.05,34.06,33.96,33.96,48200.0,33.297,33.3068,33.209,33.209,48200.0
2007-10-22 14:40:00,33.96,33.99,33.91,33.98,33600.0,33.209,33.2383,33.1601,33.2286,33600.0
2007-10-22 14:50:00,33.99,34.0,33.95,33.99,19500.0,33.2383,33.2481,33.1992,33.2383,19500.0
2007-10-22 15:00:00,33.98,34.05,33.72,33.74,69200.0,33.2286,33.297,32.9743,32.9939,69200.0
2007-10-22 15:10:00,33.74,33.84,33.72,33.83,37200.0,32.9939,33.0917,32.9743,33.0819,37200.0
2007-10-22 15:20:00,33.85,34.03,33.85,34.03,16600.0,33.1014,33.2775,33.1014,33.2775,16600.0
2007-10-22 15:30:00,34.04,34.2,34.04,34.19,25900.0,33.2872,33.4437,33.2872,33.4339,25900.0
2007-10-22 15:40:00,34.2,34.3,34.15,34.29,22400.0,33.4437,33.5415,33.3948,33.5317,22400.0
2007-10-22 15:50:00,34.3,34.34,34.16,34.17,28800.0,33.5415,33.5806,33.4046,33.4144,28800.0
2007-10-23 09:30:00,34.27,34.39,34.27,34.33,2700.0,33.5122,33.6295,33.5122,33.5708,2700.0
2007-10-23 09:40:00,34.41,34.45,34.31,34.32,9600.0,33.6491,33.6882,33.5513,33.561,9600.0
2007-10-23 09:50:00,34.31,34.34,34.25,34.27,17200.0,33.5513,33.5806,33.4926,33.5122,17200.0
2007-10-23 10:00:00,34.26,34.41,34.26,34.4,11300.0,33.5024,33.6491,33.5024,33.6393,11300.0
2007-10-23 10:10:00,34.4,34.41,34.35,34.37,5700.0,33.6393,33.6491,33.5904,33.6099,5700.0
2007-10-23 10:20:00,34.38,34.45,34.35,34.44,6400.0,33.6197,33.6882,33.5904,33.6784,6400.0
2007-10-23 10:30:00,34.44,34.44,34.42,34.42,6800.0,33.6784,33.6784,33.6588,33.6588,6800.0
2007-10-23 10:40:00,34.44,34.47,34.42,34.47,6800.0,33.6784,33.7077,33.6588,33.7077,6800.0
2007-10-23 10:50:00,34.49,34.6,34.48,34.57,10200.0,33.7273,33.8349,33.7175,33.8055,10200.0
2007-10-23 11:00:00,34.57,34.62,34.55,34.62,5300.0,33.8055,33.8544,33.786,33.8544,5300.0
2007-10-23 11:10:00,34.6,34.66,34.45,34.45,9300.0,33.8349,33.8935,33.6882,33.6882,9300.0
2007-10-23 11:20:00,34.45,34.46,34.39,34.45,10900.0,33.6882,33.6979,33.6295,33.6882,10900.0
2007-10-23 11:30:00,34.48,34.58,34.44,34.58,13700.0,33.7175,33.8153,33.6784,33.8153,13700.0
2007-10-23 11:40:00,34.6,34.65,34.39,34.55,9200.0,33.8349,33.8837,33.6295,33.786,9200.0
2007-10-23 11:50:00,34.57,34.66,34.55,34.58,10600.0,33.8055,33.8935,33.786,33.8153,10600.0
2007-10-23 12:00:00,34.58,34.6,34.54,34.54,5200.0,33.8153,33.8349,33.7762,33.7762,5200.0
2007-10-23 12:10:00,34.54,34.54,34.45,34.46,5300.0,33.7762,33.7762,33.6882,33.6979,5300.0
2007-10-23 12:20:00,34.47,34.5,34.45,34.47,4900.0,33.7077,33.7371,33.6882,33.7077,4900.0
2007-10-23 12:30:00,34.48,34.49,34.43,34.44,6300.0,33.7175,33.7273,33.6686,33.6784,6300.0
2007-10-23 12:40:00,34.44,34.47,34.42,34.47,3200.0,33.6784,33.7077,33.6588,33.7077,3200.0
2007-10-23 12:50:00,34.45,34.46,34.41,34.42,2700.0,33.6882,33.6979,33.6491,33.6588,2700.0
2007-10-23 13:00:00,34.41,34.41,34.38,34.41,4700.0,33.6491,33.6491,33.6197,33.6491,4700.0
2007-10-23 13:10:00,34.4,34.41,34.39,34.41,2200.0,33.6393,33.6491,33.6295,33.6491,2200.0
2007-10-23 13:20:00,34.4,34.41,34.39,34.39,3500.0,33.6393,33.6491,33.6295,33.6295,3500.0
2007-10-23 13:30:00,34.39,34.41,34.37,34.41,5400.0,33.6295,33.6491,33.6099,33.6491,5400.0
2007-10-23 13:40:00,34.4,34.42,34.37,34.37,5600.0,33.6393,33.6588,33.6099,33.6099,5600.0
2007-10-23 13:50:00,34.36,34.37,34.34,34.36,3600.0,33.6002,33.6099,33.5806,33.6002,3600.0
2007-10-23 14:00:00,34.36,34.4,34.35,34.4,6100.0,33.6002,33.6393,33.5904,33.6393,6100.0
2007-10-23 14:10:00,34.4,34.43,34.39,34.4,41700.0,33.6393,33.6686,33.6295,33.6393,41700.0
2007-10-23 14:20:00,34.4,34.41,34.39,34.4,7700.0,33.6393,33.6491,33.6295,33.6393,7700.0
2007-10-23 14:30:00,34.4,34.41,34.38,34.38,59100.0,33.6393,33.6491,33.6197,33.6197,59100.0
2007-10-23 14:40:00,34.39,34.39,34.27,34.28,14700.0,33.6295,33.6295,33.5122,33.5219,14700.0
2007-10-23 14:50:00,34.3,34.35,34.28,34.28,25100.0,33.5415,33.5904,33.5219,33.5219,25100.0
2007-10-23 15:00:00,34.28,34.36,34.27,34.35,13300.0,33.5219,33.6002,33.5122,33.5904,13300.0
2007-10-23 15:10:00,34.35,34.39,34.35,34.37,10300.0,33.5904,33.6295,33.5904,33.6099,10300.0
2007-10-23 15:20:00,34.37,34.41,34.37,34.41,30200.0,33.6099,33.6491,33.6099,33.6491,30200.0
2007-10-23 15:30:00,34.41,34.43,34.34,34.37,16700.0,33.6491,33.6686,33.5806,33.6099,16700.0
2007-10-23 15:40:00,34.37,34.47,34.37,34.47,24500.0,33.6099,33.7077,33.6099,33.7077,24500.0
2007-10-23 15:50:00,34.46,34.65,34.46,34.63,38800.0,33.6979,33.8837,33.6979,33.8642,38800.0
2007-10-24 09:30:00,34.44,34.61,34.28,34.42,106700.0,33.6784,33.8446,33.5219,33.6588,106700.0
2007-10-24 09:40:00,34.47,34.53,34.41,34.41,38400.0,33.7077,33.7664,33.6491,33.6491,38400.0
2007-10-24 09:50:00,34.43,34.43,34.28,34.28,2400.0,33.6686,33.6686,33.5219,33.5219,2400.0
2007-10-24 10:00:00,34.27,34.3,34.25,34.27,5600.0,33.5122,33.5415,33.4926,33.5122,5600.0
2007-10-24 10:10:00,34.27,34.29,34.25,34.28,3900.0,33.5122,33.5317,33.4926,33.5219,3900.0
2007-10-24 10:20:00,34.28,34.29,34.27,34.27,1400.0,33.5219,33.5317,33.5122,33.5122,1400.0
2007-10-24 10:30:00,34.28,34.29,34.23,34.23,18300.0,33.5219,33.5317,33.473,33.473,18300.0
2007-10-24 10:40:00,34.23,34.24,34.15,34.16,13900.0,33.473,33.4828,33.3948,33.4046,13900.0
2007-10-24 10:50:00,34.16,34.21,34.14,34.17,7600.0,33.4046,33.4535,33.385,33.4144,7600.0
2007-10-24 11:00:00,34.2,34.2,34.07,34.07,10800.0,33.4437,33.4437,33.3166,33.3166,10800.0
2007-10-24 11:10:00,34.07,34.07,34.0,34.03,18200.0,33.3166,33.3166,33.2481,33.2775,18200.0
2007-10-24 11:20:00,34.03,34.08,34.02,34.08,16900.0,33.2775,33.3264,33.2677,33.3264,16900.0
2007-10-24 11:30:00,34.07,34.13,34.06,34.1,21300.0,33.3166,33.3752,33.3068,33.3459,21300.0
2007-10-24 11:40:00,34.12,34.12,34.07,34.07,7000.0,33.3655,33.3655,33.3166,33.3166,7000.0
2007-10-24 11:50:00,34.09,34.12,34.07,34.1,8700.0,33.3361,33.3655,33.3166,33.3459,8700.0
2007-10-24 12:00:00,34.1,34.21,34.09,34.21,13800.0,33.3459,33.4535,33.3361,33.4535,13800.0
2007-10-24 12:10:00,34.17,34.23,34.15,34.15,14100.0,33.4144,33.473,33.3948,33.3948,14100.0
2007-10-24 12:20:00,34.17,34.2,34.15,34.17,16400.0,33.4144,33.4437,33.3948,33.4144,16400.0
2007-10-24 12:30:00,34.18,34.23,34.17,34.17,9400.0,33.4241,33.473,33.4144,33.4144,9400.0
2007-10-24 12:40:00,34.17,34.17,34.15,34.15,10500.0,33.4144,33.4144,33.3948,33.3948,10500.0
2007-10-24 12:50:00,34.15,34.16,34.11,34.12,13500.0,33.3948,33.4046,33.3557,33.3655,13500.0
2007-10-24 13:00:00,34.15,34.15,34.12,34.15,9800.0,33.3948,33.3948,33.3655,33.3948,9800.0
2007-10-24 13:10:00,34.15,34.15,34.1,34.14,6800.0,33.3948,33.3948,33.3459,33.385,6800.0
2007-10-24 13:20:00,34.12,34.16,34.1,34.13,8200.0,33.3655,33.4046,33.3459,33.3752,8200.0
2007-10-24 13:30:00,34.13,34.15,34.1,34.1,5800.0,33.3752,33.3948,33.3459,33.3459,5800.0
2007-10-24 13:40:00,34.1,34.11,34.08,34.11,4800.0,33.3459,33.3557,33.3264,33.3557,4800.0
2007-10-24 13:50:00,34.08,34.12,34.08,34.08,6700.0,33.3264,33.3655,33.3264,33.3264,6700.0
2007-10-24 14:00:00,34.11,34.11,34.05,34.05,7400.0,33.3557,33.3557,33.297,33.297,7400.0
2007-10-24 14:10:00,34.04,34.06,34.03,34.05,6900.0,33.2872,33.3068,33.2775,33.297,6900.0
2007-10-24 14:20:00,34.05,34.26,34.05,34.26,19100.0,33.297,33.5024,33.297,33.5024,19100.0
2007-10-24 14:30:00,34.28,34.43,34.27,34.38,23300.0,33.5219,33.6686,33.5122,33.6197,23300.0
2007-10-24 14:40:00,34.38,34.42,34.37,34.37,7300.0,33.6197,33.6588,33.6099,33.6099,7300.0
2007-10-24 14:50:00,34.36,34.44,34.34,34.41,10000.0,33.6002,33.6784,33.5806,33.6491,10000.0
2007-10-24 15:00:00,34.42,34.47,34.41,34.45,8000.0,33.6588,33.7077,33.6491,33.6882,8000.0
2007-10-24 15:10:00,34.45,34.49,34.35,34.37,18100.0,33.6882,33.7273,33.5904,33.6099,18100.0
2007-10-24 15:20:00,34.36,34.38,34.31,34.34,14600.0,33.6002,33.6197,33.5513,33.5806,14600.0
2007-10-24 15:30:00,34.35,34.42,34.35,34.37,17700.0,33.5904,33.6588,33.5904,33.6099,17700.0
2007-10-24 15:40:00,34.38,34.46,34.38,34.41,13600.0,33.6197,33.6979,33.6197,33.6491,13600.0
2007-10-24 15:50:00,34.41,34.44,34.38,34.44,25200.0,33.6491,33.6784,33.6197,33.6784,25200.0
2007-10-25 09:30:00,34.63,34.83,34.57,34.61,64400.0,33.8642,34.0598,33.8055,33.8446,64400.0
2007-10-25 09:40:00,34.59,34.68,34.58,34.68,7700.0,33.8251,33.9131,33.8153,33.9131,7700.0
2007-10-25 09:50:00,34.68,34.68,34.5,34.52,5100.0,33.9131,33.9131,33.7371,33.7566,5100.0
2007-10-25 10:00:00,34.53,34.57,34.49,34.57,5100.0,33.7664,33.8055,33.7273,33.8055,5100.0
2007-10-25 10:10:00,34.57,34.75,34.57,34.74,12300.0,33.8055,33.9815,33.8055,33.9718,12300.0
2007-10-25 10:20:00,34.71,34.8,34.69,34.74,12400.0,33.9424,34.0304,33.9229,33.9718,12400.0
2007-10-25 10:30:00,34.71,34.74,34.69,34.72,112700.0,33.9424,33.9718,33.9229,33.9522,112700.0
2007-10-25 10:40:00,34.72,34.73,34.7,34.72,9000.0,33.9522,33.962,33.9326,33.9522,9000.0
2007-10-25 10:50:00,34.72,34.75,34.71,34.72,5700.0,33.9522,33.9815,33.9424,33.9522,5700.0
2007-10-25 11:00:00,34.71,34.74,34.59,34.63,9300.0,33.9424,33.9718,33.8251,33.8642,9300.0
2007-10-25 11:10:00,34.62,34.63,34.53,34.57,18200.0,33.8544,33.8642,33.7664,33.8055,18200.0
2007-10-25 11:20:00,34.55,34.58,34.54,34.57,3700.0,33.786,33.8153,33.7762,33.8055,3700.0
2007-10-25 11:30:00,34.58,34.63,34.58,34.63,2100.0,33.8153,33.8642,33.8153,33.8642,2100.0
2007-10-25 11:40:00,34.6,34.61,34.57,34.57,4400.0,33.8349,33.8446,33.8055,33.8055,4400.0
2007-10-25 11:50:00,34.57,34.57,34.33,34.33,18500.0,33.8055,33.8055,33.5708,33.5708,18500.0
2007-10-25 12:00:00,34.37,34.37,34.24,34.28,9300.0,33.6099,33.6099,33.4828,33.5219,9300.0
2007-10-25 12:10:00,34.27,34.27,34.23,34.27,11500.0,33.5122,33.5122,33.473,33.5122,11500.0
2007-10-25 12:20:00,34.26,34.29,34.23,34.28,22200.0,33.5024,33.5317,33.473,33.5219,22200.0
2007-10-25 12:30:00,34.26,34.26,34.2,34.22,5700.0,33.5024,33.5024,33.4437,33.4633,5700.0
2007-10-25 12:40:00,34.23,34.25,34.2,34.23,6200.0,33.473,33.4926,33.4437,33.473,6200.0
2007-10-25 12:50:00,34.23,34.51,34.23,34.44,69700.0,33.473,33.7468,33.473,33.6784,69700.0
2007-10-25 13:00:00,34.39,34.41,34.25,34.26,8900.0,33.6295,33.6491,33.4926,33.5024,8900.0
2007-10-25 13:10:00,34.26,34.26,34.19,34.2,9700.0,33.5024,33.5024,33.4339,33.4437,9700.0
2007-10-25 13:20:00,34.2,34.22,34.08,34.12,7200.0,33.4437,33.4633,33.3264,33.3655,7200.0
2007-10-25 13:30:00,34.12,34.19,34.12,34.13,6600.0,33.3655,33.4339,33.3655,33.3752,6600.0
2007-10-25 13:40:00,34.1,34.1,34.05,34.06,6200.0,33.3459,33.3459,33.297,33.3068,6200.0
2007-10-25 13:50:00,34.06,34.06,34.01,34.05,5800.0,33.3068,33.3068,33.2579,33.297,5800.0
2007-10-25 14:00:00,34.04,34.05,33.96,33.98,11100.0,33.2872,33.297,33.209,33.2286,11100.0
2007-10-25 14:10:00,33.99,34.07,33.95,33.97,13300.0,33.2383,33.3166,33.1992,33.2188,13300.0
2007-10-25 14:20:00,33.97,34.05,33.96,34.04,13600.0,33.2188,33.297,33.209,33.2872,13600.0
2007-10-25 14:30:00,34.05,34.07,33.98,34.07,8200.0,33.297,33.3166,33.2286,33.3166,8200.0
2007-10-25 14:40:00,34.07,34.08,33.99,34.01,9500.0,33.3166,33.3264,33.2383,33.2579,9500.0
2007-10-25 14:50:00,34.01,34.15,34.0,34.11,7300.0,33.2579,33.3948,33.2481,33.3557,7300.0
2007-10-25 15:00:00,34.12,34.14,33.95,33.97,42500.0,33.3655,33.385,33.1992,33.2188,42500.0
2007-10-25 15:10:00,33.97,34.0,33.93,33.97,14900.0,33.2188,33.2481,33.1797,33.2188,14900.0
2007-10-25 15:20:00,33.98,34.05,33.98,34.02,12500.0,33.2286,33.297,33.2286,33.2677,12500.0
2007-10-25 15:30:00,34.01,34.08,33.93,34.08,15900.0,33.2579,33.3264,33.1797,33.3264,15900.0
2007-10-25 15:40:00,34.08,34.13,34.05,34.07,19000.0,33.3264,33.3752,33.297,33.3166,19000.0
2007-10-25 15:50:00,34.07,34.12,34.07,34.12,21500.0,33.3166,33.3655,33.3166,33.3655,21500.0
2007-10-26 09:30:00,34.52,34.52,34.23,34.29,11300.0,33.7566,33.7566,33.473,33.5317,11300.0
2007-10-26 09:40:00,34.38,34.43,34.23,34.27,6100.0,33.6197,33.6686,33.473,33.5122,6100.0
2007-10-26 09:50:00,34.27,34.27,34.1,34.1,6000.0,33.5122,33.5122,33.3459,33.3459,6000.0
2007-10-26 10:00:00,34.14,34.23,34.01,34.21,8200.0,33.385,33.473,33.2579,33.4535,8200.0
2007-10-26 10:10:00,34.21,34.28,34.21,34.26,3500.0,33.4535,33.5219,33.4535,33.5024,3500.0
2007-10-26 10:20:00,34.26,34.29,34.17,34.24,7900.0,33.5024,33.5317,33.4144,33.4828,7900.0
2007-10-26 10:30:00,34.25,34.28,34.21,34.23,5600.0,33.4926,33.5219,33.4535,33.473,5600.0
2007-10-26 10:40:00,34.22,34.25,34.19,34.19,3900.0,33.4633,33.4926,33.4339,33.4339,3900.0
2007-10-26 10:50:00,34.21,34.3,34.2,34.29,9200.0,33.4535,33.5415,33.4437,33.5317,9200.0
2007-10-26 11:00:00,34.29,34.35,34.28,34.32,4000.0,33.5317,33.5904,33.5219,33.561,4000.0
2007-10-26 11:10:00,34.31,34.31,34.25,34.28,5200.0,33.5513,33.5513,33.4926,33.5219,5200.0
2007-10-26 11:20:00,34.26,34.28,34.25,34.25,5400.0,33.5024,33.5219,33.4926,33.4926,5400.0
2007-10-26 11:30:00,34.25,34.25,34.17,34.21,4100.0,33.4926,33.4926,33.4144,33.4535,4100.0
2007-10-26 11:40:00,34.21,34.22,34.19,34.19,3100.0,33.4535,33.4633,33.4339,33.4339,3100.0
2007-10-26 11:50:00,34.2,34.2,34.14,34.14,4400.0,33.4437,33.4437,33.385,33.385,4400.0
2007-10-26 12:00:00,34.14,34.14,34.04,34.04,7300.0,33.385,33.385,33.2872,33.2872,7300.0
2007-10-26 12:10:00,34.07,34.1,34.04,34.1,5700.0,33.3166,33.3459,33.2872,33.3459,5700.0
2007-10-26 12:20:00,34.1,34.21,34.09,34.21,1700.0,33.3459,33.4535,33.3361,33.4535,1700.0
2007-10-26 12:30:00,34.22,34.23,34.19,34.2,8200.0,33.4633,33.473,33.4339,33.4437,8200.0
2007-10-26 12:40:00,34.23,34.23,34.19,34.2,4000.0,33.473,33.473,33.4339,33.4437,4000.0
2007-10-26 12:50:00,34.19,34.19,34.16,34.16,2300.0,33.4339,33.4339,33.4046,33.4046,2300.0
2007-10-26 13:00:00,34.17,34.18,34.16,34.16,2300.0,33.4144,33.4241,33.4046,33.4046,2300.0
2007-10-26 13:10:00,34.17,34.2,34.16,34.19,3000.0,33.4144,33.4437,33.4046,33.4339,3000.0
2007-10-26 13:20:00,34.2,34.21,34.19,34.2,2000.0,33.4437,33.4535,33.4339,33.4437,2000.0
2007-10-26 13:30:00,34.19,34.21,34.19,34.21,4600.0,33.4339,33.4535,33.4339,33.4535,4600.0
2007-10-26 13:40:00,34.21,34.22,34.2,34.21,2400.0,33.4535,33.4633,33.4437,33.4535,2400.0
2007-10-26 13:50:00,34.21,34.26,34.21,34.23,2900.0,33.4535,33.5024,33.4535,33.473,2900.0
2007-10-26 14:00:00,34.25,34.3,34.25,34.27,11600.0,33.4926,33.5415,33.4926,33.5122,11600.0
2007-10-26 14:10:00,34.29,34.33,34.27,34.3,15400.0,33.5317,33.5708,33.5122,33.5415,15400.0
2007-10-26 14:20:00,34.3,34.32,34.29,34.29,23900.0,33.5415,33.561,33.5317,33.5317,23900.0
2007-10-26 14:30:00,34.29,34.31,34.28,34.29,4900.0,33.5317,33.5513,33.5219,33.5317,4900.0
2007-10-26 14:40:00,34.29,34.29,34.24,34.26,8100.0,33.5317,33.5317,33.4828,33.5024,8100.0
2007-10-26 14:50:00,34.26,34.27,34.24,34.25,6200.0,33.5024,33.5122,33.4828,33.4926,6200.0
2007-10-26 15:00:00,34.25,34.27,34.23,34.24,8200.0,33.4926,33.5122,33.473,33.4828,8200.0
2007-10-26 15:10:00,34.24,34.29,34.23,34.29,6500.0,33.4828,33.5317,33.473,33.5317,6500.0
2007-10-26 15:20:00,34.28,34.3,34.27,34.27,9600.0,33.5219,33.5415,33.5122,33.5122,9600.0
2007-10-26 15:30:00,34.28,34.31,34.2,34.25,21200.0,33.5219,33.5513,33.4437,33.4926,21200.0
2007-10-26 15:40:00,34.25,34.31,34.22,34.29,15700.0,33.4926,33.5513,33.4633,33.5317,15700.0
2007-10-26 15:50:00,34.28,34.38,34.27,34.27,76400.0,33.5219,33.6197,33.5122,33.5122,76400.0
2007-10-29 09:30:00,34.48,34.53,34.21,34.49,11600.0,33.7175,33.7664,33.4535,33.7273,11600.0
2007-10-29 09:40:00,34.45,34.49,34.36,34.36,6200.0,33.6882,33.7273,33.6002,33.6002,6200.0
2007-10-29 09:50:00,34.39,34.47,34.23,34.24,21400.0,33.6295,33.7077,33.473,33.4828,21400.0
2007-10-29 10:00:00,34.26,34.26,34.08,34.22,10600.0,33.5024,33.5024,33.3264,33.4633,10600.0
2007-10-29 10:10:00,34.25,34.29,34.17,34.2,16100.0,33.4926,33.5317,33.4144,33.4437,16100.0
2007-10-29 10:20:00,34.19,34.29,34.18,34.28,17600.0,33.4339,33.5317,33.4241,33.5219,17600.0
2007-10-29 10:30:00,34.28,34.29,34.2,34.26,38400.0,33.5219,33.5317,33.4437,33.5024,38400.0
2007-10-29 10:40:00,34.26,34.35,34.24,34.31,14400.0,33.5024,33.5904,33.4828,33.5513,14400.0
2007-10-29 10:50:00,34.31,34.35,34.27,34.29,10700.0,33.5513,33.5904,33.5122,33.5317,10700.0
2007-10-29 11:00:00,34.29,34.34,34.28,34.33,6600.0,33.5317,33.5806,33.5219,33.5708,6600.0
2007-10-29 11:10:00,34.33,34.4,34.32,34.35,11700.0,33.5708,33.6393,33.561,33.5904,11700.0
2007-10-29 11:20:00,34.34,34.36,34.21,34.21,28000.0,33.5806,33.6002,33.4535,33.4535,28000.0
2007-10-29 11:30:00,34.21,34.26,34.21,34.23,4600.0,33.4535,33.5024,33.4535,33.473,4600.0
2007-10-29 11:40:00,34.21,34.23,34.18,34.19,3900.0,33.4535,33.473,33.4241,33.4339,3900.0
2007-10-29 11:50:00,34.19,34.28,34.19,34.23,11200.0,33.4339,33.5219,33.4339,33.473,11200.0
2007-10-29 12:00:00,34.22,34.25,34.2,34.25,3400.0,33.4633,33.4926,33.4437,33.4926,3400.0
2007-10-29 12:10:00,34.25,34.29,34.22,34.28,11800.0,33.4926,33.5317,33.4633,33.5219,11800.0
2007-10-29 12:20:00,34.28,34.3,34.26,34.3,4800.0,33.5219,33.5415,33.5024,33.5415,4800.0
2007-10-29 12:30:00,34.3,34.31,34.27,34.28,4200.0,33.5415,33.5513,33.5122,33.5219,4200.0
2007-10-29 12:40:00,34.29,34.31,34.25,34.3,7400.0,33.5317,33.5513,33.4926,33.5415,7400.0
2007-10-29 12:50:00,34.3,34.31,34.29,34.3,6900.0,33.5415,33.5513,33.5317,33.5415,6900.0
2007-10-29 13:00:00,34.3,34.32,34.28,34.29,7000.0,33.5415,33.561,33.5219,33.5317,7000.0
2007-10-29 13:10:00,34.3,34.31,34.29,34.3,6500.0,33.5415,33.5513,33.5317,33.5415,6500.0
2007-10-29 13:20:00,34.3,34.31,34.29,34.29,7100.0,33.5415,33.5513,33.5317,33.5317,7100.0
2007-10-29 13:30:00,34.3,34.3,34.29,34.29,5600.0,33.5415,33.5415,33.5317,33.5317,5600.0
2007-10-29 13:40:00,34.29,34.3,34.28,34.29,4800.0,33.5317,33.5415,33.5219,33.5317,4800.0
2007-10-29 13:50:00,34.28,34.32,34.28,34.29,8200.0,33.5219,33.561,33.5219,33.5317,8200.0
2007-10-29 14:00:00,34.3,34.32,34.28,34.28,9200.0,33.5415,33.561,33.5219,33.5219,9200.0
2007-10-29 14:10:00,34.28,34.28,34.24,34.28,6900.0,33.5219,33.5219,33.4828,33.5219,6900.0
2007-10-29 14:20:00,34.28,34.3,34.28,34.29,9500.0,33.5219,33.5415,33.5219,33.5317,9500.0
2007-10-29 14:30:00,34.29,34.29,34.26,34.29,7200.0,33.5317,33.5317,33.5024,33.5317,7200.0
2007-10-29 14:40:00,34.29,34.31,34.27,34.29,8400.0,33.5317,33.5513,33.5122,33.5317,8400.0
2007-10-29 14:50:00,34.29,34.31,34.28,34.31,7600.0,33.5317,33.5513,33.5219,33.5513,7600.0
2007-10-29 15:00:00,34.3,34.32,34.27,34.3,9000.0,33.5415,33.561,33.5122,33.5415,9000.0
2007-10-29 15:10:00,34.3,34.32,34.28,34.28,9300.0,33.5415,33.561,33.5219,33.5219,9300.0
2007-10-29 15:20:00,34.28,34.3,34.26,34.29,9400.0,33.5219,33.5415,33.5024,33.5317,9400.0
2007-10-29 15:30:00,34.29,34.31,34.28,34.3,11300.0,33.5317,33.5513,33.5219,33.5415,11300.0
2007-10-29 15:40:00,34.29,34.3,34.23,34.25,13600.0,33.5317,33.5415,33.473,33.4926,13600.0
2007-10-29 15:50:00,34.25,34.35,34.24,34.32,35500.0,33.4926,33.5904,33.4828,33.561,35500.0
2007-10-30 09:30:00,34.14,34.24,34.0,34.2,4700.0,33.385,33.4828,33.2481,33.4437,4700.0
2007-10-30 09:40:00,34.17,34.2,34.05,34.16,10600.0,33.4144,33.4437,33.297,33.4046,10600.0
2007-10-30 09:50:00,34.12,34.29,34.12,34.29,9000.0,33.3655,33.5317,33.3655,33.5317,9000.0
2007-10-30 10:00:00,34.23,34.34,34.22,34.28,39200.0,33.473,33.5806,33.4633,33.5219,39200.0
2007-10-30 10:10:00,34.28,34.33,34.27,34.3,7300.0,33.5219,33.5708,33.5122,33.5415,7300.0
2007-10-30 10:20:00,34.3,34.32,34.29,34.3,11200.0,33.5415,33.561,33.5317,33.5415,11200.0
2007-10-30 10:30:00,34.3,34.32,34.3,34.3,6400.0,33.5415,33.561,33.5415,33.5415,6400.0
2007-10-30 10:40:00,34.3,34.31,34.28,34.3,5500.0,33.5415,33.5513,33.5219,33.5415,5500.0
2007-10-30 10:50:00,34.29,34.3,34.27,34.3,2100.0,33.5317,33.5415,33.5122,33.5415,2100.0
2007-10-30 11:00:00,34.3,34.3,34.27,34.29,7600.0,33.5415,33.5415,33.5122,33.5317,7600.0
2007-10-30 11:10:00,34.29,34.29,34.19,34.24,7100.0,33.5317,33.5317,33.4339,33.4828,7100.0
2007-10-30 11:20:00,34.25,34.25,34.2,34.25,2200.0,33.4926,33.4926,33.4437,33.4926,2200.0
2007-10-30 11:30:00,34.23,34.24,34.21,34.23,2200.0,33.473,33.4828,33.4535,33.473,2200.0
2007-10-30 11:40:00,34.24,34.25,34.21,34.21,700.0,33.4828,33.4926,33.4535,33.4535,700.0
2007-10-30 11:50:00,34.24,34.29,34.24,34.29,9700.0,33.4828,33.5317,33.4828,33.5317,9700.0
2007-10-30 12:00:00,34.28,34.3,34.22,34.27,10900.0,33.5219,33.5415,33.4633,33.5122,10900.0
2007-10-30 12:10:00,34.24,34.29,34.24,34.29,6100.0,33.4828,33.5317,33.4828,33.5317,6100.0
2007-10-30 12:20:00,34.3,34.3,34.25,34.26,11300.0,33.5415,33.5415,33.4926,33.5024,11300.0
2007-10-30 12:30:00,34.26,34.26,34.24,34.25,10700.0,33.5024,33.5024,33.4828,33.4926,10700.0
2007-10-30 12:40:00,34.25,34.25,34.24,34.25,4500.0,33.4926,33.4926,33.4828,33.4926,4500.0
2007-10-30 12:50:00,34.25,34.28,34.24,34.25,31500.0,33.4926,33.5219,33.4828,33.4926,31500.0
2007-10-30 13:00:00,34.26,34.26,34.24,34.24,7700.0,33.5024,33.5024,33.4828,33.4828,7700.0
2007-10-30 13:10:00,34.25,34.28,34.23,34.27,6400.0,33.4926,33.5219,33.473,33.5122,6400.0
2007-10-30 13:20:00,34.24,34.25,34.21,34.25,5900.0,33.4828,33.4926,33.4535,33.4926,5900.0
2007-10-30 13:30:00,34.25,34.26,34.23,34.25,13300.0,33.4926,33.5024,33.473,33.4926,13300.0
2007-10-30 13:40:00,34.25,34.29,34.24,34.28,7800.0,33.4926,33.5317,33.4828,33.5219,7800.0
2007-10-30 13:50:00,34.29,34.3,34.26,34.29,6800.0,33.5317,33.5415,33.5024,33.5317,6800.0
2007-10-30 14:00:00,34.3,34.32,34.28,34.3,62400.0,33.5415,33.561,33.5219,33.5415,62400.0
2007-10-30 14:10:00,34.29,34.33,34.28,34.31,55300.0,33.5317,33.5708,33.5219,33.5513,55300.0
2007-10-30 14:20:00,34.3,34.31,34.28,34.29,18600.0,33.5415,33.5513,33.5219,33.5317,18600.0
2007-10-30 14:30:00,34.3,34.3,34.28,34.3,12400.0,33.5415,33.5415,33.5219,33.5415,12400.0
2007-10-30 14:40:00,34.3,34.3,34.29,34.3,11100.0,33.5415,33.5415,33.5317,33.5415,11100.0
2007-10-30 14:50:00,34.3,34.3,34.25,34.25,17200.0,33.5415,33.5415,33.4926,33.4926,17200.0
2007-10-30 15:00:00,34.26,34.28,34.24,34.25,10200.0,33.5024,33.5219,33.4828,33.4926,10200.0
2007-10-30 15:10:00,34.28,34.28,34.24,34.24,10800.0,33.5219,33.5219,33.4828,33.4828,10800.0
2007-10-30 15:20:00,34.24,34.27,34.24,34.25,20200.0,33.4828,33.5122,33.4828,33.4926,20200.0
2007-10-30 15:30:00,34.24,34.26,34.22,34.24,18000.0,33.4828,33.5024,33.4633,33.4828,18000.0
2007-10-30 15:40:00,34.22,34.28,34.22,34.24,13100.0,33.4633,33.5219,33.4633,33.4828,13100.0
2007-10-30 15:50:00,34.25,34.29,34.07,34.08,39100.0,33.4926,33.5317,33.3166,33.3264,39100.0
2007-10-31 09:30:00,36.3,37.98,36.3,37.02,384700.0,35.4973,37.1401,35.4973,36.2013,384700.0
2007-10-31 09:40:00,37.03,37.17,36.69,36.96,350300.0,36.2111,36.348,35.8786,36.1427,350300.0
2007-10-31 09:50:00,36.96,37.11,36.91,37.05,169500.0,36.1427,36.2893,36.0938,36.2307,169500.0
2007-10-31 10:00:00,37.05,37.53,37.0,37.37,209800.0,36.2307,36.7001,36.1818,36.5436,209800.0
2007-10-31 10:10:00,37.37,37.38,37.17,37.29,88600.0,36.5436,36.5534,36.348,36.4654,88600.0
2007-10-31 10:20:00,37.3,37.37,37.0,37.37,57700.0,36.4751,36.5436,36.1818,36.5436,57700.0
2007-10-31 10:30:00,37.38,37.65,37.24,37.55,190000.0,36.5534,36.8174,36.4165,36.7196,190000.0
2007-10-31 10:40:00,37.58,37.59,37.36,37.47,38300.0,36.749,36.7587,36.5338,36.6414,38300.0
2007-10-31 10:50:00,37.47,37.5,37.46,37.5,21300.0,36.6414,36.6707,36.6316,36.6707,21300.0
2007-10-31 11:00:00,37.5,37.51,37.47,37.5,21400.0,36.6707,36.6805,36.6414,36.6707,21400.0
2007-10-31 11:10:00,37.5,37.5,37.26,37.42,33500.0,36.6707,36.6707,36.436,36.5925,33500.0
2007-10-31 11:20:00,37.45,37.54,37.42,37.5,77600.0,36.6218,36.7098,36.5925,36.6707,77600.0
2007-10-31 11:30:00,37.5,37.53,37.35,37.49,81700.0,36.6707,36.7001,36.524,36.6609,81700.0
2007-10-31 11:40:00,37.48,37.49,37.46,37.47,38900.0,36.6512,36.6609,36.6316,36.6414,38900.0
2007-10-31 11:50:00,37.48,37.51,37.46,37.48,61100.0,36.6512,36.6805,36.6316,36.6512,61100.0
2007-10-31 12:00:00,37.48,37.48,37.42,37.44,50800.0,36.6512,36.6512,36.5925,36.612,50800.0
2007-10-31 12:10:00,37.44,37.49,37.41,37.45,41200.0,36.612,36.6609,36.5827,36.6218,41200.0
2007-10-31 12:20:00,37.45,37.48,37.44,37.45,108600.0,36.6218,36.6512,36.612,36.6218,108600.0
2007-10-31 12:30:00,37.45,37.45,37.4,37.43,112400.0,36.6218,36.6218,36.5729,36.6023,112400.0
2007-10-31 12:40:00,37.42,37.43,37.28,37.37,40000.0,36.5925,36.6023,36.4556,36.5436,40000.0
2007-10-31 12:50:00,37.37,37.39,37.26,37.28,65400.0,36.5436,36.5632,36.436,36.4556,65400.0
2007-10-31 13:00:00,37.28,37.35,37.28,37.33,30100.0,36.4556,36.524,36.4556,36.5045,30100.0
2007-10-31 13:10:00,37.33,37.37,37.3,37.37,79400.0,36.5045,36.5436,36.4751,36.5436,79400.0
2007-10-31 13:20:00,37.38,37.47,37.37,37.43,48400.0,36.5534,36.6414,36.5436,36.6023,48400.0
2007-10-31 13:30:00,37.44,37.48,37.4,37.47,61700.0,36.612,36.6512,36.5729,36.6414,61700.0
2007-10-31 13:40:00,37.46,37.51,37.45,37.47,98300.0,36.6316,36.6805,36.6218,36.6414,98300.0
2007-10-31 13:50:00,37.46,37.48,37.4,37.42,43200.0,36.6316,36.6512,36.5729,36.5925,43200.0
2007-10-31 14:00:00,37.43,37.48,37.43,37.44,45500.0,36.6023,36.6512,36.6023,36.612,45500.0
2007-10-31 14:10:00,37.44,37.47,37.38,37.43,128700.0,36.612,36.6414,36.5534,36.6023,128700.0
2007-10-31 14:20:00,37.44,37.44,37.4,37.43,52500.0,36.612,36.612,36.5729,36.6023,52500.0
2007-10-31 14:30:00,37.44,37.49,37.41,37.45,55000.0,36.612,36.6609,36.5827,36.6218,55000.0
2007-10-31 14:40:00,37.45,37.5,37.44,37.48,80400.0,36.6218,36.6707,36.612,36.6512,80400.0
2007-10-31 14:50:00,37.48,37.55,37.46,37.52,74800.0,36.6512,36.7196,36.6316,36.6903,74800.0
2007-10-31 15:00:00,37.52,37.53,37.4,37.49,63300.0,36.6903,36.7001,36.5729,36.6609,63300.0
2007-10-31 15:10:00,37.49,37.52,37.47,37.5,61600.0,36.6609,36.6903,36.6414,36.6707,61600.0
2007-10-31 15:20:00,37.51,37.72,37.49,37.7,87800.0,36.6805,36.8859,36.6609,36.8663,87800.0
2007-10-31 15:30:00,37.7,37.91,37.56,37.91,74400.0,36.8663,37.0717,36.7294,37.0717,74400.0
2007-10-31 15:40:00,37.9,38.11,37.9,37.99,350200.0,37.0619,37.2672,37.0619,37.1499,350200.0
2007-10-31 15:50:00,37.97,38.1,37.91,38.0,100500.0,37.1303,37.2575,37.0717,37.1597,100500.0
2007-11-01 09:30:00,37.72,37.92,37.45,37.5,39900.0,36.8859,37.0814,36.6218,36.6707,39900.0
2007-11-01 09:40:00,37.45,37.57,37.45,37.47,64300.0,36.6218,36.7392,36.6218,36.6414,64300.0
2007-11-01 09:50:00,37.49,37.67,37.48,37.62,28400.0,36.6609,36.837,36.6512,36.7881,28400.0
2007-11-01 10:00:00,37.62,37.78,37.62,37.69,85800.0,36.7881,36.9445,36.7881,36.8565,85800.0
2007-11-01 10:10:00,37.69,37.7,37.54,37.63,46500.0,36.8565,36.8663,36.7098,36.7978,46500.0
2007-11-01 10:20:00,37.64,37.7,37.37,37.37,42700.0,36.8076,36.8663,36.5436,36.5436,42700.0
2007-11-01 10:30:00,37.37,37.51,37.36,37.46,37100.0,36.5436,36.6805,36.5338,36.6316,37100.0
2007-11-01 10:40:00,37.47,37.51,37.41,37.44,29100.0,36.6414,36.6805,36.5827,36.612,29100.0
2007-11-01 10:50:00,37.44,37.5,37.26,37.49,32900.0,36.612,36.6707,36.436,36.6609,32900.0
2007-11-01 11:00:00,37.5,37.52,37.45,37.5,14300.0,36.6707,36.6903,36.6218,36.6707,14300.0
2007-11-01 11:10:00,37.49,37.53,37.48,37.52,27500.0,36.6609,36.7001,36.6512,36.6903,27500.0
2007-11-01 11:20:00,37.52,37.53,37.47,37.47,22600.0,36.6903,36.7001,36.6414,36.6414,22600.0
2007-11-01 11:30:00,37.49,37.5,37.46,37.48,18700.0,36.6609,36.6707,36.6316,36.6512,18700.0
2007-11-01 11:40:00,37.5,37.5,37.46,37.49,18000.0,36.6707,36.6707,36.6316,36.6609,18000.0
2007-11-01 11:50:00,37.49,37.56,37.48,37.53,43700.0,36.6609,36.7294,36.6512,36.7001,43700.0
2007-11-01 12:00:00,37.52,37.7,37.52,37.65,38300.0,36.6903,36.8663,36.6903,36.8174,38300.0
2007-11-01 12:10:00,37.65,37.69,37.63,37.66,25200.0,36.8174,36.8565,36.7978,36.8272,25200.0
2007-11-01 12:20:00,37.66,37.68,37.53,37.53,18900.0,36.8272,36.8467,36.7001,36.7001,18900.0
2007-11-01 12:30:00,37.52,37.56,37.5,37.56,15700.0,36.6903,36.7294,36.6707,36.7294,15700.0
2007-11-01 12:40:00,37.55,37.58,37.53,37.54,15600.0,36.7196,36.749,36.7001,36.7098,15600.0
2007-11-01 12:50:00,37.54,37.55,37.53,37.54,16700.0,36.7098,36.7196,36.7001,36.7098,16700.0
2007-11-01 13:00:00,37.54,37.58,37.5,37.57,18000.0,36.7098,36.749,36.6707,36.7392,18000.0
2007-11-01 13:10:00,37.58,37.6,37.56,37.6,12100.0,36.749,36.7685,36.7294,36.7685,12100.0
2007-11-01 13:20:00,37.6,37.66,37.6,37.61,26400.0,36.7685,36.8272,36.7685,36.7783,26400.0
2007-11-01 13:30:00,37.61,37.68,37.59,37.68,19400.0,36.7783,36.8467,36.7587,36.8467,19400.0
2007-11-01 13:40:00,37.69,37.69,37.61,37.64,23900.0,36.8565,36.8565,36.7783,36.8076,23900.0
2007-11-01 13:50:00,37.65,37.68,37.64,37.67,10500.0,36.8174,36.8467,36.8076,36.837,10500.0
2007-11-01 14:00:00,37.67,37.72,37.66,37.68,28900.0,36.837,36.8859,36.8272,36.8467,28900.0
2007-11-01 14:10:00,37.68,37.72,37.64,37.65,26200.0,36.8467,36.8859,36.8076,36.8174,26200.0
2007-11-01 14:20:00,37.65,37.65,37.53,37.53,24400.0,36.8174,36.8174,36.7001,36.7001,24400.0
2007-11-01 14:30:00,37.52,37.59,37.51,37.56,16400.0,36.6903,36.7587,36.6805,36.7294,16400.0
2007-11-01 14:40:00,37.57,37.6,37.56,37.59,17000.0,36.7392,36.7685,36.7294,36.7587,17000.0
2007-11-01 14:50:00,37.6,37.62,37.56,37.61,13200.0,36.7685,36.7881,36.7294,36.7783,13200.0
2007-11-01 15:00:00,37.59,37.63,37.56,37.63,15500.0,36.7587,36.7978,36.7294,36.7978,15500.0
2007-11-01 15:10:00,37.63,37.64,37.48,37.48,29600.0,36.7978,36.8076,36.6512,36.6512,29600.0
2007-11-01 15:20:00,37.48,37.5,37.38,37.44,31800.0,36.6512,36.6707,36.5534,36.612,31800.0
2007-11-01 15:30:00,37.43,37.55,37.41,37.52,29600.0,36.6023,36.7196,36.5827,36.6903,29600.0
2007-11-01 15:40:00,37.52,37.55,37.4,37.55,55300.0,36.6903,36.7196,36.5729,36.7196,55300.0
2007-11-01 15:50:00,37.56,37.57,37.36,37.4,46400.0,36.7294,36.7392,36.5338,36.5729,46400.0
2007-11-02 09:30:00,37.57,37.58,37.22,37.24,23900.0,36.7392,36.749,36.3969,36.4165,23900.0
2007-11-02 09:40:00,37.24,37.35,37.21,37.24,23900.0,36.4165,36.524,36.3871,36.4165,23900.0
2007-11-02 09:50:00,37.21,37.21,36.93,36.97,49500.0,36.3871,36.3871,36.1133,36.1524,49500.0
2007-11-02 10:00:00,36.97,37.09,36.8,37.09,53500.0,36.1524,36.2698,35.9862,36.2698,53500.0
2007-11-02 10:10:00,37.1,37.18,36.9,36.9,19100.0,36.2796,36.3578,36.084,36.084,19100.0
2007-11-02 10:20:00,36.9,37.25,36.88,37.25,29600.0,36.084,36.4263,36.0644,36.4263,29600.0
2007-11-02 10:30:00,37.25,37.59,37.24,37.5,77100.0,36.4263,36.7587,36.4165,36.6707,77100.0
2007-11-02 10:40:00,37.5,37.72,37.49,37.72,40600.0,36.6707,36.8859,36.6609,36.8859,40600.0
2007-11-02 10:50:00,37.69,37.89,37.66,37.85,42400.0,36.8565,37.0521,36.8272,37.013,42400.0
2007-11-02 11:00:00,37.88,37.96,37.74,37.8,51300.0,37.0423,37.1206,36.9054,36.9641,51300.0
2007-11-02 11:10:00,37.79,37.89,37.78,37.8,27000.0,36.9543,37.0521,36.9445,36.9641,27000.0
2007-11-02 11:20:00,37.79,37.81,37.59,37.66,38100.0,36.9543,36.9739,36.7587,36.8272,38100.0
2007-11-02 11:30:00,37.65,37.66,37.55,37.63,30500.0,36.8174,36.8272,36.7196,36.7978,30500.0
2007-11-02 11:40:00,37.6,37.69,37.58,37.6,21200.0,36.7685,36.8565,36.749,36.7685,21200.0
2007-11-02 11:50:00,37.6,37.7,37.58,37.65,33200.0,36.7685,36.8663,36.749,36.8174,33200.0
2007-11-02 12:00:00,37.64,37.7,37.6,37.65,26500.0,36.8076,36.8663,36.7685,36.8174,26500.0
2007-11-02 12:10:00,37.69,37.83,37.67,37.81,26800.0,36.8565,36.9934,36.837,36.9739,26800.0
2007-11-02 12:20:00,37.78,37.78,37.65,37.69,27700.0,36.9445,36.9445,36.8174,36.8565,27700.0
2007-11-02 12:30:00,37.69,37.73,37.62,37.7,13700.0,36.8565,36.8956,36.7881,36.8663,13700.0
2007-11-02 12:40:00,37.67,37.73,37.66,37.7,20000.0,36.837,36.8956,36.8272,36.8663,20000.0
2007-11-02 12:50:00,37.7,37.77,37.7,37.74,25400.0,36.8663,36.9348,36.8663,36.9054,25400.0
2007-11-02 13:00:00,37.73,37.8,37.72,37.77,28100.0,36.8956,36.9641,36.8859,36.9348,28100.0
2007-11-02 13:10:00,37.76,37.81,37.6,37.66,31800.0,36.925,36.9739,36.7685,36.8272,31800.0
2007-11-02 13:20:00,37.65,37.66,37.58,37.63,10200.0,36.8174,36.8272,36.749,36.7978,10200.0
2007-11-02 13:30:00,37.65,37.73,37.64,37.71,11400.0,36.8174,36.8956,36.8076,36.8761,11400.0
2007-11-02 13:40:00,37.71,37.73,37.68,37.73,11900.0,36.8761,36.8956,36.8467,36.8956,11900.0
2007-11-02 13:50:00,37.73,37.74,37.59,37.64,24100.0,36.8956,36.9054,36.7587,36.8076,24100.0
2007-11-02 14:00:00,37.69,37.69,37.58,37.62,22400.0,36.8565,36.8565,36.749,36.7881,22400.0
2007-11-02 14:10:00,37.63,37.63,37.55,37.58,25900.0,36.7978,36.7978,36.7196,36.749,25900.0
2007-11-02 14:20:00,37.59,37.6,37.57,37.6,15700.0,36.7587,36.7685,36.7392,36.7685,15700.0
2007-11-02 14:30:00,37.59,37.62,37.56,37.56,22800.0,36.7587,36.7881,36.7294,36.7294,22800.0
2007-11-02 14:40:00,37.56,37.56,37.45,37.51,37600.0,36.7294,36.7294,36.6218,36.6805,37600.0
2007-11-02 14:50:00,37.5,37.52,37.47,37.5,17800.0,36.6707,36.6903,36.6414,36.6707,17800.0
2007-11-02 15:00:00,37.5,37.5,37.4,37.49,43900.0,36.6707,36.6707,36.5729,36.6609,43900.0
2007-11-02 15:10:00,37.5,37.5,37.37,37.45,34000.0,36.6707,36.6707,36.5436,36.6218,34000.0
2007-11-02 15:20:00,37.45,37.5,37.36,37.49,48900.0,36.6218,36.6707,36.5338,36.6609,48900.0
2007-11-02 15:30:00,37.49,37.51,37.44,37.5,26600.0,36.6609,36.6805,36.612,36.6707,26600.0
2007-11-02 15:40:00,37.51,37.59,37.49,37.55,36800.0,36.6805,36.7587,36.6609,36.7196,36800.0
2007-11-02 15:50:00,37.54,37.58,37.5,37.55,48500.0,36.7098,36.749,36.6707,36.7196,48500.0
2007-11-05 09:30:00,37.22,37.41,37.21,37.35,8400.0,36.3969,36.5827,36.3871,36.524,8400.0
2007-11-05 09:40:00,37.38,37.57,37.32,37.56,10200.0,36.5534,36.7392,36.4947,36.7294,10200.0
2007-11-05 09:50:00,37.56,37.6,37.49,37.57,25100.0,36.7294,36.7685,36.6609,36.7392,25100.0
2007-11-05 10:00:00,37.6,37.61,37.43,37.49,36900.0,36.7685,36.7783,36.6023,36.6609,36900.0
2007-11-05 10:10:00,37.49,37.55,37.46,37.46,9000.0,36.6609,36.7196,36.6316,36.6316,9000.0
2007-11-05 10:20:00,37.53,37.58,37.52,37.54,4200.0,36.7001,36.749,36.6903,36.7098,4200.0
2007-11-05 10:30:00,37.56,37.59,37.55,37.59,7400.0,36.7294,36.7587,36.7196,36.7587,7400.0
2007-11-05 10:40:00,37.58,37.59,37.55,37.57,6600.0,36.749,36.7587,36.7196,36.7392,6600.0
2007-11-05 10:50:00,37.58,37.59,37.56,37.58,6100.0,36.749,36.7587,36.7294,36.749,6100.0
2007-11-05 11:00:00,37.58,37.59,37.54,37.58,7300.0,36.749,36.7587,36.7098,36.749,7300.0
2007-11-05 11:10:00,37.59,37.59,37.56,37.57,8400.0,36.7587,36.7587,36.7294,36.7392,8400.0
2007-11-05 11:20:00,37.56,37.67,37.56,37.61,11600.0,36.7294,36.837,36.7294,36.7783,11600.0
2007-11-05 11:30:00,37.61,37.61,37.53,37.54,8700.0,36.7783,36.7783,36.7001,36.7098,8700.0
2007-11-05 11:40:00,37.58,37.65,37.55,37.59,11500.0,36.749,36.8174,36.7196,36.7587,11500.0
2007-11-05 11:50:00,37.61,37.61,37.52,37.53,6600.0,36.7783,36.7783,36.6903,36.7001,6600.0
2007-11-05 12:00:00,37.53,37.54,37.39,37.43,11800.0,36.7001,36.7098,36.5632,36.6023,11800.0
2007-11-05 12:10:00,37.43,37.44,37.36,37.38,5100.0,36.6023,36.612,36.5338,36.5534,5100.0
2007-11-05 12:20:00,37.37,37.43,37.33,37.43,9000.0,36.5436,36.6023,36.5045,36.6023,9000.0
2007-11-05 12:30:00,37.43,37.6,37.38,37.59,6500.0,36.6023,36.7685,36.5534,36.7587,6500.0
2007-11-05 12:40:00,37.59,37.66,37.59,37.65,8400.0,36.7587,36.8272,36.7587,36.8174,8400.0
2007-11-05 12:50:00,37.63,37.64,37.57,37.62,17700.0,36.7978,36.8076,36.7392,36.7881,17700.0
2007-11-05 13:00:00,37.63,37.68,37.51,37.51,9600.0,36.7978,36.8467,36.6805,36.6805,9600.0
2007-11-05 13:10:00,37.55,37.56,37.37,37.39,11000.0,36.7196,36.7294,36.5436,36.5632,11000.0
2007-11-05 13:20:00,37.39,37.43,37.28,37.43,19300.0,36.5632,36.6023,36.4556,36.6023,19300.0
2007-11-05 13:30:00,37.41,37.45,37.4,37.41,6200.0,36.5827,36.6218,36.5729,36.5827,6200.0
2007-11-05 13:40:00,37.41,37.41,37.36,37.38,10000.0,36.5827,36.5827,36.5338,36.5534,10000.0
2007-11-05 13:50:00,37.38,37.39,37.32,37.36,10000.0,36.5534,36.5632,36.4947,36.5338,10000.0
2007-11-05 14:00:00,37.37,37.49,37.37,37.42,13200.0,36.5436,36.6609,36.5436,36.5925,13200.0
2007-11-05 14:10:00,37.43,37.54,37.43,37.49,13000.0,36.6023,36.7098,36.6023,36.6609,13000.0
2007-11-05 14:20:00,37.49,37.51,37.4,37.45,12000.0,36.6609,36.6805,36.5729,36.6218,12000.0
2007-11-05 14:30:00,37.44,37.54,37.4,37.52,12300.0,36.612,36.7098,36.5729,36.6903,12300.0
2007-11-05 14:40:00,37.52,37.57,37.49,37.53,14000.0,36.6903,36.7392,36.6609,36.7001,14000.0
2007-11-05 14:50:00,37.53,37.55,37.44,37.44,9200.0,36.7001,36.7196,36.612,36.612,9200.0
2007-11-05 15:00:00,37.43,37.6,37.4,37.54,14400.0,36.6023,36.7685,36.5729,36.7098,14400.0
2007-11-05 15:10:00,37.53,37.56,37.43,37.47,22900.0,36.7001,36.7294,36.6023,36.6414,22900.0
2007-11-05 15:20:00,37.47,37.57,37.44,37.46,20900.0,36.6414,36.7392,36.612,36.6316,20900.0
2007-11-05 15:30:00,37.47,37.62,37.45,37.57,26000.0,36.6414,36.7881,36.6218,36.7392,26000.0
2007-11-05 15:40:00,37.56,37.56,37.45,37.45,19700.0,36.7294,36.7294,36.6218,36.6218,19700.0
2007-11-05 15:50:00,37.45,37.51,37.18,37.33,43400.0,36.6218,36.6805,36.3578,36.5045,43400.0
2007-11-06 09:30:00,37.45,37.45,37.21,37.21,6900.0,36.6218,36.6218,36.3871,36.3871,6900.0
2007-11-06 09:40:00,37.22,37.37,37.22,37.3,3700.0,36.3969,36.5436,36.3969,36.4751,3700.0
2007-11-06 09:50:00,37.31,37.37,37.27,37.34,4600.0,36.4849,36.5436,36.4458,36.5143,4600.0
2007-11-06 10:00:00,37.33,37.4,37.22,37.34,24400.0,36.5045,36.5729,36.3969,36.5143,24400.0
2007-11-06 10:10:00,37.34,37.38,37.32,37.33,5800.0,36.5143,36.5534,36.4947,36.5045,5800.0
2007-11-06 10:20:00,37.34,37.35,37.27,37.3,12300.0,36.5143,36.524,36.4458,36.4751,12300.0
2007-11-06 10:30:00,37.3,37.33,37.28,37.3,7000.0,36.4751,36.5045,36.4556,36.4751,7000.0
2007-11-06 10:40:00,37.3,37.33,37.19,37.25,9200.0,36.4751,36.5045,36.3676,36.4263,9200.0
2007-11-06 10:50:00,37.25,37.32,37.19,37.26,10900.0,36.4263,36.4947,36.3676,36.436,10900.0
2007-11-06 11:00:00,37.28,37.33,37.26,37.3,3000.0,36.4556,36.5045,36.436,36.4751,3000.0
2007-11-06 11:10:00,37.31,37.33,37.27,37.32,4200.0,36.4849,36.5045,36.4458,36.4947,4200.0
2007-11-06 11:20:00,37.33,37.33,37.24,37.25,4600.0,36.5045,36.5045,36.4165,36.4263,4600.0
2007-11-06 11:30:00,37.21,37.21,37.17,37.21,5400.0,36.3871,36.3871,36.348,36.3871,5400.0
2007-11-06 11:40:00,37.18,37.31,37.17,37.3,8800.0,36.3578,36.4849,36.348,36.4751,8800.0
2007-11-06 11:50:00,37.31,37.45,37.31,37.41,9600.0,36.4849,36.6218,36.4849,36.5827,9600.0
2007-11-06 12:00:00,37.41,37.41,37.26,37.3,6600.0,36.5827,36.5827,36.436,36.4751,6600.0
2007-11-06 12:10:00,37.28,37.3,37.27,37.29,5800.0,36.4556,36.4751,36.4458,36.4654,5800.0
2007-11-06 12:20:00,37.29,37.33,37.27,37.28,5800.0,36.4654,36.5045,36.4458,36.4556,5800.0
2007-11-06 12:30:00,37.26,37.26,37.13,37.16,13800.0,36.436,36.436,36.3089,36.3382,13800.0
2007-11-06 12:40:00,37.17,37.18,37.11,37.11,5800.0,36.348,36.3578,36.2893,36.2893,5800.0
2007-11-06 12:50:00,37.16,37.24,37.16,37.19,3500.0,36.3382,36.4165,36.3382,36.3676,3500.0
2007-11-06 13:00:00,37.21,37.22,37.14,37.2,11300.0,36.3871,36.3969,36.3187,36.3774,11300.0
2007-11-06 13:10:00,37.21,37.23,37.09,37.13,24000.0,36.3871,36.4067,36.2698,36.3089,24000.0
2007-11-06 13:20:00,37.11,37.15,37.08,37.12,6100.0,36.2893,36.3285,36.26,36.2991,6100.0
2007-11-06 13:30:00,37.11,37.14,37.07,37.07,19000.0,36.2893,36.3187,36.2502,36.2502,19000.0
2007-11-06 13:40:00,37.07,37.13,37.07,37.09,3300.0,36.2502,36.3089,36.2502,36.2698,3300.0
2007-11-06 13:50:00,37.13,37.15,37.11,37.13,15000.0,36.3089,36.3285,36.2893,36.3089,15000.0
2007-11-06 14:00:00,37.14,37.15,37.12,37.13,5100.0,36.3187,36.3285,36.2991,36.3089,5100.0
2007-11-06 14:10:00,37.15,37.15,37.12,37.13,3600.0,36.3285,36.3285,36.2991,36.3089,3600.0
2007-11-06 14:20:00,37.13,37.14,37.11,37.11,3600.0,36.3089,36.3187,36.2893,36.2893,3600.0
2007-11-06 14:30:00,37.11,37.13,37.09,37.13,7200.0,36.2893,36.3089,36.2698,36.3089,7200.0
2007-11-06 14:40:00,37.12,37.14,37.09,37.09,6000.0,36.2991,36.3187,36.2698,36.2698,6000.0
2007-11-06 14:50:00,37.09,37.15,37.09,37.15,6300.0,36.2698,36.3285,36.2698,36.3285,6300.0
2007-11-06 15:00:00,37.12,37.15,37.11,37.14,7400.0,36.2991,36.3285,36.2893,36.3187,7400.0
2007-11-06 15:10:00,37.13,37.17,37.11,37.15,25400.0,36.3089,36.348,36.2893,36.3285,25400.0
2007-11-06 15:20:00,37.16,37.16,37.0,37.09,30900.0,36.3382,36.3382,36.1818,36.2698,30900.0
2007-11-06 15:30:00,37.08,37.12,37.01,37.04,25000.0,36.26,36.2991,36.1916,36.2209,25000.0
2007-11-06 15:40:00,37.04,37.15,37.04,37.13,33000.0,36.2209,36.3285,36.2209,36.3089,33000.0
2007-11-06 15:50:00,37.14,37.15,37.09,37.14,43900.0,36.3187,36.3285,36.2698,36.3187,43900.0
2007-11-07 09:30:00,36.77,36.99,36.77,36.94,6100.0,35.9569,36.172,35.9569,36.1231,6100.0
2007-11-07 09:40:00,36.92,36.97,36.83,36.87,11400.0,36.1035,36.1524,36.0155,36.0547,11400.0
2007-11-07 09:50:00,36.9,36.95,36.81,36.87,6500.0,36.084,36.1329,35.996,36.0547,6500.0
2007-11-07 10:00:00,36.87,36.99,36.87,36.96,9200.0,36.0547,36.172,36.0547,36.1427,9200.0
2007-11-07 10:10:00,36.95,37.0,36.93,36.96,6600.0,36.1329,36.1818,36.1133,36.1427,6600.0
2007-11-07 10:20:00,36.98,37.01,36.94,37.01,21500.0,36.1622,36.1916,36.1231,36.1916,21500.0
2007-11-07 10:30:00,37.0,37.01,36.87,36.87,31400.0,36.1818,36.1916,36.0547,36.0547,31400.0
2007-11-07 10:40:00,36.87,36.89,36.86,36.86,13500.0,36.0547,36.0742,36.0449,36.0449,13500.0
2007-11-07 10:50:00,36.88,36.9,36.85,36.86,16800.0,36.0644,36.084,36.0351,36.0449,16800.0
2007-11-07 11:00:00,36.86,36.97,36.86,36.97,8800.0,36.0449,36.1524,36.0449,36.1524,8800.0
2007-11-07 11:10:00,37.0,37.04,36.99,37.02,37700.0,36.1818,36.2209,36.172,36.2013,37700.0
2007-11-07 11:20:00,37.03,37.15,37.01,37.15,15200.0,36.2111,36.3285,36.1916,36.3285,15200.0
2007-11-07 11:30:00,37.15,37.15,37.11,37.15,15200.0,36.3285,36.3285,36.2893,36.3285,15200.0
2007-11-07 11:40:00,37.12,37.15,37.06,37.07,19900.0,36.2991,36.3285,36.2405,36.2502,19900.0
2007-11-07 11:50:00,37.07,37.09,37.0,37.05,18000.0,36.2502,36.2698,36.1818,36.2307,18000.0
2007-11-07 12:00:00,37.06,37.06,36.9,36.92,18400.0,36.2405,36.2405,36.084,36.1035,18400.0
2007-11-07 12:10:00,36.92,36.93,36.88,36.92,13400.0,36.1035,36.1133,36.0644,36.1035,13400.0
2007-11-07 12:20:00,36.92,37.0,36.92,36.99,13800.0,36.1035,36.1818,36.1035,36.172,13800.0
2007-11-07 12:30:00,37.0,37.04,36.99,37.03,13700.0,36.1818,36.2209,36.172,36.2111,13700.0
2007-11-07 12:40:00,37.04,37.04,36.97,36.99,9200.0,36.2209,36.2209,36.1524,36.172,9200.0
2007-11-07 12:50:00,36.98,37.0,36.94,36.98,17500.0,36.1622,36.1818,36.1231,36.1622,17500.0
2007-11-07 13:00:00,37.0,37.08,36.97,37.07,9800.0,36.1818,36.26,36.1524,36.2502,9800.0
2007-11-07 13:10:00,37.09,37.09,36.99,37.01,15300.0,36.2698,36.2698,36.172,36.1916,15300.0
2007-11-07 13:20:00,37.06,37.1,37.03,37.05,12900.0,36.2405,36.2796,36.2111,36.2307,12900.0
2007-11-07 13:30:00,37.05,37.14,36.98,37.0,20400.0,36.2307,36.3187,36.1622,36.1818,20400.0
2007-11-07 13:40:00,37.02,37.02,36.91,36.96,285400.0,36.2013,36.2013,36.0938,36.1427,285400.0
2007-11-07 13:50:00,36.98,37.01,36.98,37.0,10100.0,36.1622,36.1916,36.1622,36.1818,10100.0
2007-11-07 14:00:00,36.99,36.99,36.89,36.9,23400.0,36.172,36.172,36.0742,36.084,23400.0
2007-11-07 14:10:00,36.9,36.92,36.87,36.9,16900.0,36.084,36.1035,36.0547,36.084,16900.0
2007-11-07 14:20:00,36.9,36.95,36.89,36.95,16000.0,36.084,36.1329,36.0742,36.1329,16000.0
2007-11-07 14:30:00,36.95,37.01,36.92,37.01,11900.0,36.1329,36.1916,36.1035,36.1916,11900.0
2007-11-07 14:40:00,37.03,37.12,37.03,37.1,13900.0,36.2111,36.2991,36.2111,36.2796,13900.0
2007-11-07 14:50:00,37.1,37.13,37.03,37.08,13600.0,36.2796,36.3089,36.2111,36.26,13600.0
2007-11-07 15:00:00,37.08,37.17,37.07,37.15,16300.0,36.26,36.348,36.2502,36.3285,16300.0
2007-11-07 15:10:00,37.17,37.2,37.14,37.16,17900.0,36.348,36.3774,36.3187,36.3382,17900.0
2007-11-07 15:20:00,37.16,37.19,37.0,37.04,18400.0,36.3382,36.3676,36.1818,36.2209,18400.0
2007-11-07 15:30:00,37.04,37.07,36.95,37.03,18100.0,36.2209,36.2502,36.1329,36.2111,18100.0
2007-11-07 15:40:00,37.0,37.19,37.0,37.13,38400.0,36.1818,36.3676,36.1818,36.3089,38400.0
2007-11-07 15:50:00,37.12,37.15,36.9,36.98,39900.0,36.2991,36.3285,36.084,36.1622,39900.0
2007-11-08 09:30:00,36.92,37.23,36.92,37.19,20200.0,36.1035,36.4067,36.1035,36.3676,20200.0
2007-11-08 09:40:00,37.2,37.2,36.94,37.03,36500.0,36.3774,36.3774,36.1231,36.2111,36500.0
2007-11-08 09:50:00,37.03,37.1,36.93,37.05,23500.0,36.2111,36.2796,36.1133,36.2307,23500.0
2007-11-08 10:00:00,36.98,37.4,36.97,37.3,21000.0,36.1622,36.5729,36.1524,36.4751,21000.0
2007-11-08 10:10:00,37.3,37.38,37.1,37.34,22600.0,36.4751,36.5534,36.2796,36.5143,22600.0
2007-11-08 10:20:00,37.27,37.34,37.19,37.2,23700.0,36.4458,36.5143,36.3676,36.3774,23700.0
2007-11-08 10:30:00,37.24,37.24,37.1,37.1,18800.0,36.4165,36.4165,36.2796,36.2796,18800.0
2007-11-08 10:40:00,37.1,37.28,37.1,37.26,9200.0,36.2796,36.4556,36.2796,36.436,9200.0
2007-11-08 10:50:00,37.27,37.31,37.17,37.23,21400.0,36.4458,36.4849,36.348,36.4067,21400.0
2007-11-08 11:00:00,37.22,37.24,37.12,37.21,16100.0,36.3969,36.4165,36.2991,36.3871,16100.0
2007-11-08 11:10:00,37.22,37.27,37.16,37.23,12000.0,36.3969,36.4458,36.3382,36.4067,12000.0
2007-11-08 11:20:00,37.23,37.29,37.18,37.29,13100.0,36.4067,36.4654,36.3578,36.4654,13100.0
2007-11-08 11:30:00,37.29,37.29,37.2,37.21,22500.0,36.4654,36.4654,36.3774,36.3871,22500.0
2007-11-08 11:40:00,37.22,37.23,37.06,37.07,25600.0,36.3969,36.4067,36.2405,36.2502,25600.0
2007-11-08 11:50:00,37.07,37.16,37.01,37.12,26200.0,36.2502,36.3382,36.1916,36.2991,26200.0
2007-11-08 12:00:00,37.16,37.27,37.16,37.2,18700.0,36.3382,36.4458,36.3382,36.3774,18700.0
2007-11-08 12:10:00,37.2,37.29,37.2,37.23,16700.0,36.3774,36.4654,36.3774,36.4067,16700.0
2007-11-08 12:20:00,37.23,37.23,37.1,37.17,27700.0,36.4067,36.4067,36.2796,36.348,27700.0
2007-11-08 12:30:00,37.17,37.17,36.92,36.99,25700.0,36.348,36.348,36.1035,36.172,25700.0
2007-11-08 12:40:00,36.99,36.99,36.79,36.79,33600.0,36.172,36.172,35.9764,35.9764,33600.0
2007-11-08 12:50:00,36.78,36.92,36.76,36.86,20700.0,35.9666,36.1035,35.9471,36.0449,20700.0
2007-11-08 13:00:00,36.86,36.86,36.73,36.74,13700.0,36.0449,36.0449,35.9178,35.9275,13700.0
2007-11-08 13:10:00,36.75,36.85,36.74,36.82,16900.0,35.9373,36.0351,35.9275,36.0058,16900.0
2007-11-08 13:20:00,36.8,36.93,36.78,36.9,18100.0,35.9862,36.1133,35.9666,36.084,18100.0
2007-11-08 13:30:00,36.9,37.0,36.9,36.98,15800.0,36.084,36.1818,36.084,36.1622,15800.0
2007-11-08 13:40:00,36.99,37.01,36.9,36.92,16600.0,36.172,36.1916,36.084,36.1035,16600.0
2007-11-08 13:50:00,36.93,36.96,36.88,36.96,14100.0,36.1133,36.1427,36.0644,36.1427,14100.0
2007-11-08 14:00:00,36.97,36.98,36.77,36.77,16700.0,36.1524,36.1622,35.9569,35.9569,16700.0
2007-11-08 14:10:00,36.77,36.85,36.74,36.83,9600.0,35.9569,36.0351,35.9275,36.0155,9600.0
2007-11-08 14:20:00,36.83,36.95,36.83,36.88,20100.0,36.0155,36.1329,36.0155,36.0644,20100.0
2007-11-08 14:30:00,36.88,36.95,36.8,36.8,10200.0,36.0644,36.1329,35.9862,35.9862,10200.0
2007-11-08 14:40:00,36.82,36.89,36.82,36.89,18900.0,36.0058,36.0742,36.0058,36.0742,18900.0
2007-11-08 14:50:00,36.89,37.02,36.8,37.02,16000.0,36.0742,36.2013,35.9862,36.2013,16000.0
2007-11-08 15:00:00,37.01,37.1,36.95,37.02,19600.0,36.1916,36.2796,36.1329,36.2013,19600.0
2007-11-08 15:10:00,37.01,37.04,36.85,37.04,16500.0,36.1916,36.2209,36.0351,36.2209,16500.0
2007-11-08 15:20:00,37.07,37.18,37.03,37.11,23500.0,36.2502,36.3578,36.2111,36.2893,23500.0
2007-11-08 15:30:00,37.13,37.15,36.97,36.98,17100.0,36.3089,36.3285,36.1524,36.1622,17100.0
2007-11-08 15:40:00,36.99,37.11,36.97,36.98,19000.0,36.172,36.2893,36.1524,36.1622,19000.0
2007-11-08 15:50:00,36.99,37.07,36.96,37.06,20600.0,36.172,36.2502,36.1427,36.2405,20600.0
2007-11-09 09:30:00,36.83,36.99,36.7,36.79,9000.0,36.0155,36.172,35.8884,35.9764,9000.0
2007-11-09 09:40:00,36.83,37.0,36.81,36.89,12800.0,36.0155,36.1818,35.996,36.0742,12800.0
2007-11-09 09:50:00,36.9,36.9,36.73,36.79,13800.0,36.084,36.084,35.9178,35.9764,13800.0
2007-11-09 10:00:00,36.73,36.92,36.71,36.88,17900.0,35.9178,36.1035,35.8982,36.0644,17900.0
2007-11-09 10:10:00,36.88,37.08,36.82,37.08,17200.0,36.0644,36.26,36.0058,36.26,17200.0
2007-11-09 10:20:00,37.09,37.11,36.9,36.93,14400.0,36.2698,36.2893,36.084,36.1133,14400.0
2007-11-09 10:30:00,36.93,37.07,36.93,37.07,14400.0,36.1133,36.2502,36.1133,36.2502,14400.0
2007-11-09 10:40:00,37.07,37.13,36.85,36.92,20800.0,36.2502,36.3089,36.0351,36.1035,20800.0
2007-11-09 10:50:00,36.96,37.18,36.95,37.16,34800.0,36.1427,36.3578,36.1329,36.3382,34800.0
2007-11-09 11:00:00,37.17,37.25,37.1,37.19,29400.0,36.348,36.4263,36.2796,36.3676,29400.0
2007-11-09 11:10:00,37.2,37.45,37.2,37.4,34200.0,36.3774,36.6218,36.3774,36.5729,34200.0
2007-11-09 11:20:00,37.4,37.45,37.33,37.34,33400.0,36.5729,36.6218,36.5045,36.5143,33400.0
2007-11-09 11:30:00,37.34,37.43,37.33,37.41,21300.0,36.5143,36.6023,36.5045,36.5827,21300.0
2007-11-09 11:40:00,37.43,37.45,37.4,37.4,25000.0,36.6023,36.6218,36.5729,36.5729,25000.0
2007-11-09 11:50:00,37.41,37.45,37.4,37.43,14400.0,36.5827,36.6218,36.5729,36.6023,14400.0
2007-11-09 12:00:00,37.43,37.44,37.4,37.44,15100.0,36.6023,36.612,36.5729,36.612,15100.0
2007-11-09 12:10:00,37.43,37.45,37.4,37.45,22100.0,36.6023,36.6218,36.5729,36.6218,22100.0
2007-11-09 12:20:00,37.45,37.62,37.44,37.6,20800.0,36.6218,36.7881,36.612,36.7685,20800.0
2007-11-09 12:30:00,37.6,37.65,37.54,37.65,22700.0,36.7685,36.8174,36.7098,36.8174,22700.0
2007-11-09 12:40:00,37.63,37.69,37.61,37.67,17200.0,36.7978,36.8565,36.7783,36.837,17200.0
2007-11-09 12:50:00,37.67,37.72,37.64,37.67,18100.0,36.837,36.8859,36.8076,36.837,18100.0
2007-11-09 13:00:00,37.66,37.68,37.61,37.65,18400.0,36.8272,36.8467,36.7783,36.8174,18400.0
2007-11-09 13:10:00,37.65,37.71,37.64,37.71,25500.0,36.8174,36.8761,36.8076,36.8761,25500.0
2007-11-09 13:20:00,37.71,37.72,37.56,37.72,29500.0,36.8761,36.8859,36.7294,36.8859,29500.0
2007-11-09 13:30:00,37.72,37.78,37.71,37.78,13600.0,36.8859,36.9445,36.8761,36.9445,13600.0
2007-11-09 13:40:00,37.77,37.77,37.71,37.74,14800.0,36.9348,36.9348,36.8761,36.9054,14800.0
2007-11-09 13:50:00,37.74,37.77,37.72,37.72,11100.0,36.9054,36.9348,36.8859,36.8859,11100.0
2007-11-09 14:00:00,37.72,37.76,37.64,37.72,49300.0,36.8859,36.925,36.8076,36.8859,49300.0
2007-11-09 14:10:00,37.72,37.75,37.67,37.75,24100.0,36.8859,36.9152,36.837,36.9152,24100.0
2007-11-09 14:20:00,37.75,37.92,37.73,37.9,15800.0,36.9152,37.0814,36.8956,37.0619,15800.0
2007-11-09 14:30:00,37.89,37.91,37.86,37.89,13700.0,37.0521,37.0717,37.0228,37.0521,13700.0
2007-11-09 14:40:00,37.91,37.98,37.91,37.97,17100.0,37.0717,37.1401,37.0717,37.1303,17100.0
2007-11-09 14:50:00,37.97,37.98,37.91,37.92,22600.0,37.1303,37.1401,37.0717,37.0814,22600.0
2007-11-09 15:00:00,37.92,37.97,37.91,37.94,25100.0,37.0814,37.1303,37.0717,37.101,25100.0
2007-11-09 15:10:00,37.93,37.94,37.86,37.9,30600.0,37.0912,37.101,37.0228,37.0619,30600.0
2007-11-09 15:20:00,37.9,37.93,37.87,37.91,49800.0,37.0619,37.0912,37.0325,37.0717,49800.0
2007-11-09 15:30:00,37.91,37.92,37.8,37.89,33400.0,37.0717,37.0814,36.9641,37.0521,33400.0
2007-11-09 15:40:00,37.89,37.91,37.8,37.82,31400.0,37.0521,37.0717,36.9641,36.9836,31400.0
2007-11-09 15:50:00,37.82,37.82,37.56,37.58,44900.0,36.9836,36.9836,36.7294,36.749,44900.0
2007-11-12 09:30:00,37.39,37.64,37.39,37.64,20900.0,36.5632,36.8076,36.5632,36.8076,20900.0
2007-11-12 09:40:00,37.65,37.84,37.65,37.84,10900.0,36.8174,37.0032,36.8174,37.0032,10900.0
2007-11-12 09:50:00,37.88,37.98,37.83,37.96,9900.0,37.0423,37.1401,36.9934,37.1206,9900.0
2007-11-12 10:00:00,37.94,37.96,37.9,37.9,7200.0,37.101,37.1206,37.0619,37.0619,7200.0
2007-11-12 10:10:00,37.91,37.99,37.9,37.99,10600.0,37.0717,37.1499,37.0619,37.1499,10600.0
2007-11-12 10:20:00,37.98,37.99,37.91,37.94,18100.0,37.1401,37.1499,37.0717,37.101,18100.0
2007-11-12 10:30:00,37.94,37.99,37.92,37.95,34700.0,37.101,37.1499,37.0814,37.1108,34700.0
2007-11-12 10:40:00,37.95,38.0,37.95,37.99,26800.0,37.1108,37.1597,37.1108,37.1499,26800.0
2007-11-12 10:50:00,37.99,38.14,37.98,38.14,53700.0,37.1499,37.2966,37.1401,37.2966,53700.0
2007-11-12 11:00:00,38.14,38.3,38.14,38.29,48300.0,37.2966,37.453,37.2966,37.4433,48300.0
2007-11-12 11:10:00,38.3,38.57,38.3,38.5,61000.0,37.453,37.7171,37.453,37.6486,61000.0
2007-11-12 11:20:00,38.5,38.67,38.49,38.61,34400.0,37.6486,37.8148,37.6388,37.7562,34400.0
2007-11-12 11:30:00,38.62,38.64,38.53,38.54,22800.0,37.766,37.7855,37.6779,37.6877,22800.0
2007-11-12 11:40:00,38.54,38.55,38.52,38.53,24000.0,37.6877,37.6975,37.6682,37.6779,24000.0
2007-11-12 11:50:00,38.53,38.6,38.5,38.6,41500.0,37.6779,37.7464,37.6486,37.7464,41500.0
2007-11-12 12:00:00,38.57,38.68,38.57,38.67,38400.0,37.7171,37.8246,37.7171,37.8148,38400.0
2007-11-12 12:10:00,38.65,38.74,38.64,38.73,38000.0,37.7953,37.8833,37.7855,37.8735,38000.0
2007-11-12 12:20:00,38.72,38.8,38.68,38.79,25100.0,37.8637,37.942,37.8246,37.9322,25100.0
2007-11-12 12:30:00,38.79,39.08,38.79,39.0,50400.0,37.9322,38.2158,37.9322,38.1376,50400.0
2007-11-12 12:40:00,38.99,39.05,38.94,39.01,50200.0,38.1278,38.1864,38.0789,38.1473,50200.0
2007-11-12 12:50:00,39.01,39.19,38.99,39.12,46900.0,38.1473,38.3234,38.1278,38.2549,46900.0
2007-11-12 13:00:00,39.12,39.12,39.0,39.04,31300.0,38.2549,38.2549,38.1376,38.1767,31300.0
2007-11-12 13:10:00,39.04,39.11,39.01,39.07,21700.0,38.1767,38.2451,38.1473,38.206,21700.0
2007-11-12 13:20:00,39.07,39.11,39.04,39.1,20400.0,38.206,38.2451,38.1767,38.2353,20400.0
2007-11-12 13:30:00,39.1,39.14,39.07,39.12,53500.0,38.2353,38.2745,38.206,38.2549,53500.0
2007-11-12 13:40:00,39.11,39.12,39.04,39.11,60700.0,38.2451,38.2549,38.1767,38.2451,60700.0
2007-11-12 13:50:00,39.09,39.13,39.08,39.11,38200.0,38.2256,38.2647,38.2158,38.2451,38200.0
2007-11-12 14:00:00,39.11,39.15,39.09,39.15,32100.0,38.2451,38.2842,38.2256,38.2842,32100.0
2007-11-12 14:10:00,39.15,39.15,39.1,39.15,61700.0,38.2842,38.2842,38.2353,38.2842,61700.0
2007-11-12 14:20:00,39.15,39.17,39.1,39.14,72200.0,38.2842,38.3038,38.2353,38.2745,72200.0
2007-11-12 14:30:00,39.15,39.2,39.13,39.18,57600.0,38.2842,38.3331,38.2647,38.3136,57600.0
2007-11-12 14:40:00,39.18,39.2,39.15,39.15,20400.0,38.3136,38.3331,38.2842,38.2842,20400.0
2007-11-12 14:50:00,39.15,39.15,39.11,39.13,39100.0,38.2842,38.2842,38.2451,38.2647,39100.0
2007-11-12 15:00:00,39.13,39.23,39.11,39.21,77200.0,38.2647,38.3625,38.2451,38.3429,77200.0
2007-11-12 15:10:00,39.25,39.37,39.24,39.32,61700.0,38.382,38.4994,38.3722,38.4505,61700.0
2007-11-12 15:20:00,39.32,39.33,39.2,39.26,93000.0,38.4505,38.4603,38.3331,38.3918,93000.0
2007-11-12 15:30:00,39.25,39.3,39.23,39.29,67800.0,38.382,38.4309,38.3625,38.4211,67800.0
2007-11-12 15:40:00,39.27,39.28,39.12,39.19,99300.0,38.4016,38.4114,38.2549,38.3234,99300.0
2007-11-12 15:50:00,39.19,39.28,39.12,39.25,70600.0,38.3234,38.4114,38.2549,38.382,70600.0
2007-11-13 09:30:00,39.36,39.36,38.87,39.09,22400.0,38.4896,38.4896,38.0104,38.2256,22400.0
2007-11-13 09:40:00,39.09,39.18,38.91,38.91,16100.0,38.2256,38.3136,38.0495,38.0495,16100.0
2007-11-13 09:50:00,38.9,38.91,38.76,38.83,30900.0,38.0398,38.0495,37.9029,37.9713,30900.0
2007-11-13 10:00:00,38.83,39.03,38.83,38.95,21700.0,37.9713,38.1669,37.9713,38.0887,21700.0
2007-11-13 10:10:00,38.94,38.99,38.9,38.99,15900.0,38.0789,38.1278,38.0398,38.1278,15900.0
2007-11-13 10:20:00,38.95,39.08,38.93,39.06,36700.0,38.0887,38.2158,38.0691,38.1962,36700.0
2007-11-13 10:30:00,39.06,39.16,38.96,39.16,29200.0,38.1962,38.294,38.0984,38.294,29200.0
2007-11-13 10:40:00,39.14,39.29,39.14,39.26,19700.0,38.2745,38.4211,38.2745,38.3918,19700.0
2007-11-13 10:50:00,39.25,39.36,39.04,39.07,21500.0,38.382,38.4896,38.1767,38.206,21500.0
2007-11-13 11:00:00,39.11,39.27,39.04,39.23,21200.0,38.2451,38.4016,38.1767,38.3625,21200.0
2007-11-13 11:10:00,39.23,39.23,39.11,39.2,20000.0,38.3625,38.3625,38.2451,38.3331,20000.0
2007-11-13 11:20:00,39.2,39.25,39.18,39.25,42800.0,38.3331,38.382,38.3136,38.382,42800.0
2007-11-13 11:30:00,39.25,39.31,39.25,39.3,12500.0,38.382,38.4407,38.382,38.4309,12500.0
2007-11-13 11:40:00,39.3,39.32,39.22,39.27,54800.0,38.4309,38.4505,38.3527,38.4016,54800.0
2007-11-13 11:50:00,39.26,39.29,39.21,39.27,19300.0,38.3918,38.4211,38.3429,38.4016,19300.0
2007-11-13 12:00:00,39.27,39.42,39.24,39.39,31900.0,38.4016,38.5483,38.3722,38.5189,31900.0
2007-11-13 12:10:00,39.39,39.56,39.39,39.49,57100.0,38.5189,38.6852,38.5189,38.6167,57100.0
2007-11-13 12:20:00,39.49,39.58,39.4,39.45,106700.0,38.6167,38.7047,38.5287,38.5776,106700.0
2007-11-13 12:30:00,39.45,39.45,39.33,39.33,22200.0,38.5776,38.5776,38.4603,38.4603,22200.0
2007-11-13 12:40:00,39.36,39.4,39.32,39.34,14900.0,38.4896,38.5287,38.4505,38.47,14900.0
2007-11-13 12:50:00,39.33,39.33,39.21,39.23,19700.0,38.4603,38.4603,38.3429,38.3625,19700.0
2007-11-13 13:00:00,39.23,39.44,39.22,39.43,20900.0,38.3625,38.5678,38.3527,38.558,20900.0
2007-11-13 13:10:00,39.44,39.53,39.43,39.51,21700.0,38.5678,38.6558,38.558,38.6363,21700.0
2007-11-13 13:20:00,39.51,39.6,39.45,39.6,17500.0,38.6363,38.7243,38.5776,38.7243,17500.0
2007-11-13 13:30:00,39.61,39.65,39.55,39.61,30500.0,38.7341,38.7732,38.6754,38.7341,30500.0
2007-11-13 13:40:00,39.61,39.69,39.61,39.69,13200.0,38.7341,38.8123,38.7341,38.8123,13200.0
2007-11-13 13:50:00,39.7,39.84,39.69,39.78,36700.0,38.8221,38.959,38.8123,38.9003,36700.0
2007-11-13 14:00:00,39.78,39.82,39.69,39.82,65000.0,38.9003,38.9394,38.8123,38.9394,65000.0
2007-11-13 14:10:00,39.81,39.95,39.81,39.91,58800.0,38.9296,39.0665,38.9296,39.0274,58800.0
2007-11-13 14:20:00,39.93,40.05,39.93,40.0,93000.0,39.047,39.1643,39.047,39.1154,93000.0
2007-11-13 14:30:00,40.0,40.09,39.99,40.04,85500.0,39.1154,39.2034,39.1057,39.1546,85500.0
2007-11-13 14:40:00,40.04,40.09,39.99,40.01,59700.0,39.1546,39.2034,39.1057,39.1252,59700.0
2007-11-13 14:50:00,40.01,40.06,39.99,40.02,63600.0,39.1252,39.1741,39.1057,39.135,63600.0
2007-11-13 15:00:00,40.02,40.06,40.0,40.06,166500.0,39.135,39.1741,39.1154,39.1741,166500.0
2007-11-13 15:10:00,40.05,40.08,40.01,40.05,90300.0,39.1643,39.1937,39.1252,39.1643,90300.0
2007-11-13 15:20:00,40.05,40.07,40.04,40.05,158400.0,39.1643,39.1839,39.1546,39.1643,158400.0
2007-11-13 15:30:00,40.05,40.06,40.04,40.06,115900.0,39.1643,39.1741,39.1546,39.1741,115900.0
2007-11-13 15:40:00,40.06,40.1,39.96,40.1,86200.0,39.1741,39.2132,39.0763,39.2132,86200.0
2007-11-13 15:50:00,40.07,40.11,39.95,39.98,159600.0,39.1839,39.223,39.0665,39.0959,159600.0
2007-11-14 09:30:00,40.0,40.0,39.95,39.99,26500.0,39.1154,39.1154,39.0665,39.1057,26500.0
2007-11-14 09:40:00,39.98,40.19,39.84,39.99,57300.0,39.0959,39.3012,38.959,39.1057,57300.0
2007-11-14 09:50:00,39.97,40.5,39.88,40.45,118400.0,39.0861,39.6044,38.9981,39.5555,118400.0
2007-11-14 10:00:00,40.4,40.45,40.09,40.13,33900.0,39.5066,39.5555,39.2034,39.2426,33900.0
2007-11-14 10:10:00,40.11,40.25,40.03,40.03,38600.0,39.223,39.3599,39.1448,39.1448,38600.0
2007-11-14 10:20:00,40.03,40.17,39.91,39.94,32900.0,39.1448,39.2817,39.0274,39.0568,32900.0
2007-11-14 10:30:00,39.92,39.97,39.87,39.93,19200.0,39.0372,39.0861,38.9883,39.047,19200.0
2007-11-14 10:40:00,39.92,39.92,39.8,39.81,12100.0,39.0372,39.0372,38.9199,38.9296,12100.0
2007-11-14 10:50:00,39.81,39.81,39.71,39.71,11900.0,38.9296,38.9296,38.8319,38.8319,11900.0
2007-11-14 11:00:00,39.71,39.71,39.64,39.64,20200.0,38.8319,38.8319,38.7634,38.7634,20200.0
2007-11-14 11:10:00,39.65,39.65,39.56,39.61,13000.0,38.7732,38.7732,38.6852,38.7341,13000.0
2007-11-14 11:20:00,39.61,39.64,39.6,39.64,8700.0,38.7341,38.7634,38.7243,38.7634,8700.0
2007-11-14 11:30:00,39.66,39.72,39.65,39.72,12800.0,38.783,38.8416,38.7732,38.8416,12800.0
2007-11-14 11:40:00,39.72,39.79,39.72,39.79,15800.0,38.8416,38.9101,38.8416,38.9101,15800.0
2007-11-14 11:50:00,39.79,39.87,39.79,39.87,62000.0,38.9101,38.9883,38.9101,38.9883,62000.0
2007-11-14 12:00:00,39.87,39.87,39.85,39.85,8500.0,38.9883,38.9883,38.9688,38.9688,8500.0
2007-11-14 12:10:00,39.87,39.88,39.83,39.87,13700.0,38.9883,38.9981,38.9492,38.9883,13700.0
2007-11-14 12:20:00,39.87,39.93,39.84,39.92,14600.0,38.9883,39.047,38.959,39.0372,14600.0
2007-11-14 12:30:00,39.92,39.92,39.88,39.9,6100.0,39.0372,39.0372,38.9981,39.0176,6100.0
2007-11-14 12:40:00,39.9,39.93,39.89,39.93,16900.0,39.0176,39.047,39.0079,39.047,16900.0
2007-11-14 12:50:00,39.93,39.93,39.88,39.92,71500.0,39.047,39.047,38.9981,39.0372,71500.0
2007-11-14 13:00:00,39.92,39.92,39.89,39.9,10700.0,39.0372,39.0372,39.0079,39.0176,10700.0
2007-11-14 13:10:00,39.9,39.95,39.77,39.78,8000.0,39.0176,39.0665,38.8905,38.9003,8000.0
2007-11-14 13:20:00,39.77,39.77,39.68,39.72,13900.0,38.8905,38.8905,38.8025,38.8416,13900.0
2007-11-14 13:30:00,39.72,39.72,39.49,39.49,20200.0,38.8416,38.8416,38.6167,38.6167,20200.0
2007-11-14 13:40:00,39.49,39.49,39.4,39.43,10400.0,38.6167,38.6167,38.5287,38.558,10400.0
2007-11-14 13:50:00,39.44,39.45,39.24,39.28,19200.0,38.5678,38.5776,38.3722,38.4114,19200.0
2007-11-14 14:00:00,39.27,39.35,39.25,39.3,19500.0,38.4016,38.4798,38.382,38.4309,19500.0
2007-11-14 14:10:00,39.3,39.44,39.3,39.44,32900.0,38.4309,38.5678,38.4309,38.5678,32900.0
2007-11-14 14:20:00,39.44,39.57,39.41,39.57,28400.0,38.5678,38.6949,38.5385,38.6949,28400.0
2007-11-14 14:30:00,39.55,39.67,39.55,39.67,53000.0,38.6754,38.7927,38.6754,38.7927,53000.0
2007-11-14 14:40:00,39.67,39.72,39.59,39.6,28800.0,38.7927,38.8416,38.7145,38.7243,28800.0
2007-11-14 14:50:00,39.6,39.63,39.54,39.58,26700.0,38.7243,38.7536,38.6656,38.7047,26700.0
2007-11-14 15:00:00,39.58,39.67,39.52,39.66,25700.0,38.7047,38.7927,38.6461,38.783,25700.0
2007-11-14 15:10:00,39.66,39.67,39.61,39.62,35000.0,38.783,38.7927,38.7341,38.7438,35000.0
2007-11-14 15:20:00,39.62,39.73,39.62,39.72,36800.0,38.7438,38.8514,38.7438,38.8416,36800.0
2007-11-14 15:30:00,39.73,39.73,39.36,39.36,38100.0,38.8514,38.8514,38.4896,38.4896,38100.0
2007-11-14 15:40:00,39.36,39.38,39.25,39.31,37400.0,38.4896,38.5091,38.382,38.4407,37400.0
2007-11-14 15:50:00,39.31,39.37,39.23,39.32,48000.0,38.4407,38.4994,38.3625,38.4505,48000.0
2007-11-15 09:30:00,39.14,39.43,39.14,39.43,80400.0,38.2745,38.558,38.2745,38.558,80400.0
2007-11-15 09:40:00,39.43,39.67,39.35,39.41,72300.0,38.558,38.7927,38.4798,38.5385,72300.0
2007-11-15 09:50:00,39.41,39.68,39.27,39.52,72700.0,38.5385,38.8025,38.4016,38.6461,72700.0
2007-11-15 10:00:00,39.55,39.55,39.21,39.28,55800.0,38.6754,38.6754,38.3429,38.4114,55800.0
2007-11-15 10:10:00,39.27,39.43,39.26,39.38,28800.0,38.4016,38.558,38.3918,38.5091,28800.0
2007-11-15 10:20:00,39.38,39.5,39.37,39.5,16500.0,38.5091,38.6265,38.4994,38.6265,16500.0
2007-11-15 10:30:00,39.5,39.64,39.45,39.57,20400.0,38.6265,38.7634,38.5776,38.6949,20400.0
2007-11-15 10:40:00,39.63,39.65,39.57,39.6,11300.0,38.7536,38.7732,38.6949,38.7243,11300.0
2007-11-15 10:50:00,39.62,39.63,39.58,39.62,8900.0,38.7438,38.7536,38.7047,38.7438,8900.0
2007-11-15 11:00:00,39.62,39.66,39.57,39.6,18200.0,38.7438,38.783,38.6949,38.7243,18200.0
2007-11-15 11:10:00,39.6,39.6,39.55,39.6,11600.0,38.7243,38.7243,38.6754,38.7243,11600.0
2007-11-15 11:20:00,39.6,39.61,39.48,39.48,18200.0,38.7243,38.7341,38.6069,38.6069,18200.0
2007-11-15 11:30:00,39.48,39.5,39.46,39.46,19300.0,38.6069,38.6265,38.5874,38.5874,19300.0
2007-11-15 11:40:00,39.46,39.5,39.45,39.49,7600.0,38.5874,38.6265,38.5776,38.6167,7600.0
2007-11-15 11:50:00,39.49,39.5,39.43,39.49,21500.0,38.6167,38.6265,38.558,38.6167,21500.0
2007-11-15 12:00:00,39.5,39.59,39.48,39.53,35900.0,38.6265,38.7145,38.6069,38.6558,35900.0
2007-11-15 12:10:00,39.53,39.57,39.51,39.56,9700.0,38.6558,38.6949,38.6363,38.6852,9700.0
2007-11-15 12:20:00,39.56,39.59,39.55,39.57,7000.0,38.6852,38.7145,38.6754,38.6949,7000.0
2007-11-15 12:30:00,39.57,39.59,39.48,39.51,16000.0,38.6949,38.7145,38.6069,38.6363,16000.0
2007-11-15 12:40:00,39.51,39.51,39.4,39.42,9100.0,38.6363,38.6363,38.5287,38.5483,9100.0
2007-11-15 12:50:00,39.42,39.45,39.4,39.42,8500.0,38.5483,38.5776,38.5287,38.5483,8500.0
2007-11-15 13:00:00,39.42,39.49,39.42,39.48,5800.0,38.5483,38.6167,38.5483,38.6069,5800.0
2007-11-15 13:10:00,39.48,39.54,39.48,39.53,19100.0,38.6069,38.6656,38.6069,38.6558,19100.0
2007-11-15 13:20:00,39.52,39.55,39.5,39.55,8000.0,38.6461,38.6754,38.6265,38.6754,8000.0
2007-11-15 13:30:00,39.55,39.59,39.5,39.53,21100.0,38.6754,38.7145,38.6265,38.6558,21100.0
2007-11-15 13:40:00,39.53,39.56,39.49,39.56,9700.0,38.6558,38.6852,38.6167,38.6852,9700.0
2007-11-15 13:50:00,39.52,39.59,39.52,39.56,12500.0,38.6461,38.7145,38.6461,38.6852,12500.0
2007-11-15 14:00:00,39.56,39.58,39.5,39.57,13800.0,38.6852,38.7047,38.6265,38.6949,13800.0
2007-11-15 14:10:00,39.57,39.62,39.55,39.61,17000.0,38.6949,38.7438,38.6754,38.7341,17000.0
2007-11-15 14:20:00,39.61,39.75,39.6,39.73,21400.0,38.7341,38.871,38.7243,38.8514,21400.0
2007-11-15 14:30:00,39.73,39.8,39.68,39.72,19400.0,38.8514,38.9199,38.8025,38.8416,19400.0
2007-11-15 14:40:00,39.72,39.72,39.52,39.59,14200.0,38.8416,38.8416,38.6461,38.7145,14200.0
2007-11-15 14:50:00,39.56,39.58,39.5,39.51,14400.0,38.6852,38.7047,38.6265,38.6363,14400.0
2007-11-15 15:00:00,39.52,39.55,39.49,39.52,16300.0,38.6461,38.6754,38.6167,38.6461,16300.0
2007-11-15 15:10:00,39.52,39.55,39.47,39.48,17800.0,38.6461,38.6754,38.5972,38.6069,17800.0
2007-11-15 15:20:00,39.47,39.52,39.46,39.48,20700.0,38.5972,38.6461,38.5874,38.6069,20700.0
2007-11-15 15:30:00,39.47,39.48,39.28,39.3,18600.0,38.5972,38.6069,38.4114,38.4309,18600.0
2007-11-15 15:40:00,39.3,39.44,39.21,39.37,27000.0,38.4309,38.5678,38.3429,38.4994,27000.0
2007-11-15 15:50:00,39.35,39.38,39.21,39.26,29400.0,38.4798,38.5091,38.3429,38.3918,29400.0
2007-11-16 09:30:00,39.34,39.64,39.24,39.47,32300.0,38.47,38.7634,38.3722,38.5972,32300.0
2007-11-16 09:40:00,39.38,39.72,39.29,39.55,26900.0,38.5091,38.8416,38.4211,38.6754,26900.0
2007-11-16 09:50:00,39.55,39.73,39.52,39.71,34700.0,38.6754,38.8514,38.6461,38.8319,34700.0
2007-11-16 10:00:00,39.7,39.75,39.61,39.65,30000.0,38.8221,38.871,38.7341,38.7732,30000.0
2007-11-16 10:10:00,39.66,39.73,39.66,39.7,3500.0,38.783,38.8514,38.783,38.8221,3500.0
2007-11-16 10:20:00,39.69,39.71,39.54,39.55,4300.0,38.8123,38.8319,38.6656,38.6754,4300.0
2007-11-16 10:30:00,39.54,39.57,39.44,39.48,9300.0,38.6656,38.6949,38.5678,38.6069,9300.0
2007-11-16 10:40:00,39.49,39.67,39.48,39.64,24100.0,38.6167,38.7927,38.6069,38.7634,24100.0
2007-11-16 10:50:00,39.64,39.66,39.57,39.61,6600.0,38.7634,38.783,38.6949,38.7341,6600.0
2007-11-16 11:00:00,39.62,39.7,39.61,39.7,6500.0,38.7438,38.8221,38.7341,38.8221,6500.0
2007-11-16 11:10:00,39.75,39.81,39.71,39.76,34300.0,38.871,38.9296,38.8319,38.8807,34300.0
2007-11-16 11:20:00,39.76,39.78,39.68,39.71,19300.0,38.8807,38.9003,38.8025,38.8319,19300.0
2007-11-16 11:30:00,39.71,39.88,39.69,39.88,14300.0,38.8319,38.9981,38.8123,38.9981,14300.0
2007-11-16 11:40:00,39.88,39.92,39.86,39.91,15800.0,38.9981,39.0372,38.9785,39.0274,15800.0
2007-11-16 11:50:00,39.91,39.95,39.82,39.85,18000.0,39.0274,39.0665,38.9394,38.9688,18000.0
2007-11-16 12:00:00,39.89,40.0,39.89,39.99,29100.0,39.0079,39.1154,39.0079,39.1057,29100.0
2007-11-16 12:10:00,40.0,40.08,39.99,40.07,23100.0,39.1154,39.1937,39.1057,39.1839,23100.0
2007-11-16 12:20:00,40.07,40.07,39.86,40.0,24600.0,39.1839,39.1839,38.9785,39.1154,24600.0
2007-11-16 12:30:00,40.0,40.18,39.94,40.15,41300.0,39.1154,39.2915,39.0568,39.2621,41300.0
2007-11-16 12:40:00,40.17,40.22,40.14,40.2,25300.0,39.2817,39.3306,39.2523,39.311,25300.0
2007-11-16 12:50:00,40.19,40.29,40.19,40.23,32700.0,39.3012,39.399,39.3012,39.3404,32700.0
2007-11-16 13:00:00,40.23,40.3,40.18,40.27,20000.0,39.3404,39.4088,39.2915,39.3795,20000.0
2007-11-16 13:10:00,40.28,40.38,40.27,40.36,25000.0,39.3892,39.487,39.3795,39.4675,25000.0
2007-11-16 13:20:00,40.32,40.42,40.2,40.21,64800.0,39.4284,39.5262,39.311,39.3208,64800.0
2007-11-16 13:30:00,40.21,40.39,40.21,40.39,26400.0,39.3208,39.4968,39.3208,39.4968,26400.0
2007-11-16 13:40:00,40.43,40.63,40.39,40.58,31200.0,39.5359,39.7315,39.4968,39.6826,31200.0
2007-11-16 13:50:00,40.58,40.61,40.45,40.48,36100.0,39.6826,39.7119,39.5555,39.5848,36100.0
2007-11-16 14:00:00,40.49,40.51,40.22,40.25,24300.0,39.5946,39.6142,39.3306,39.3599,24300.0
2007-11-16 14:10:00,40.23,40.25,40.08,40.2,20100.0,39.3404,39.3599,39.1937,39.311,20100.0
2007-11-16 14:20:00,40.19,40.25,40.14,40.25,31200.0,39.3012,39.3599,39.2523,39.3599,31200.0
2007-11-16 14:30:00,40.25,40.25,39.95,39.99,25500.0,39.3599,39.3599,39.0665,39.1057,25500.0
2007-11-16 14:40:00,39.99,40.06,39.92,39.95,34400.0,39.1057,39.1741,39.0372,39.0665,34400.0
2007-11-16 14:50:00,39.95,39.96,39.8,39.92,18700.0,39.0665,39.0763,38.9199,39.0372,18700.0
2007-11-16 15:00:00,39.9,39.94,39.67,39.82,27800.0,39.0176,39.0568,38.7927,38.9394,27800.0
2007-11-16 15:10:00,39.8,39.9,39.79,39.9,16000.0,38.9199,39.0176,38.9101,39.0176,16000.0
2007-11-16 15:20:00,39.89,39.91,39.8,39.83,16200.0,39.0079,39.0274,38.9199,38.9492,16200.0
2007-11-16 15:30:00,39.81,39.81,39.64,39.7,101700.0,38.9296,38.9296,38.7634,38.8221,101700.0
2007-11-16 15:40:00,39.7,39.93,39.69,39.9,34900.0,38.8221,39.047,38.8123,39.0176,34900.0
2007-11-16 15:50:00,39.92,39.92,39.84,39.88,34400.0,39.0372,39.0372,38.959,38.9981,34400.0
2007-11-19 09:30:00,39.8,39.8,39.37,39.55,16500.0,38.9199,38.9199,38.4994,38.6754,16500.0
2007-11-19 09:40:00,39.55,39.57,39.33,39.44,17900.0,38.6754,38.6949,38.4603,38.5678,17900.0
2007-11-19 09:50:00,39.41,39.49,39.33,39.49,5400.0,38.5385,38.6167,38.4603,38.6167,5400.0
2007-11-19 10:00:00,39.49,39.61,39.47,39.51,6900.0,38.6167,38.7341,38.5972,38.6363,6900.0
2007-11-19 10:10:00,39.52,39.54,39.45,39.5,6000.0,38.6461,38.6656,38.5776,38.6265,6000.0
2007-11-19 10:20:00,39.51,39.54,39.46,39.52,5200.0,38.6363,38.6656,38.5874,38.6461,5200.0
2007-11-19 10:30:00,39.52,39.53,39.4,39.45,9900.0,38.6461,38.6558,38.5287,38.5776,9900.0
2007-11-19 10:40:00,39.44,39.49,39.41,39.45,7400.0,38.5678,38.6167,38.5385,38.5776,7400.0
2007-11-19 10:50:00,39.47,39.55,39.45,39.5,16000.0,38.5972,38.6754,38.5776,38.6265,16000.0
2007-11-19 11:00:00,39.5,39.52,39.4,39.42,10600.0,38.6265,38.6461,38.5287,38.5483,10600.0
2007-11-19 11:10:00,39.43,39.47,39.4,39.47,6000.0,38.558,38.5972,38.5287,38.5972,6000.0
2007-11-19 11:20:00,39.48,39.48,39.41,39.41,3900.0,38.6069,38.6069,38.5385,38.5385,3900.0
2007-11-19 11:30:00,39.45,39.49,39.41,39.49,5200.0,38.5776,38.6167,38.5385,38.6167,5200.0
2007-11-19 11:40:00,39.49,39.49,39.42,39.43,3400.0,38.6167,38.6167,38.5483,38.558,3400.0
2007-11-19 11:50:00,39.44,39.47,39.4,39.4,6300.0,38.5678,38.5972,38.5287,38.5287,6300.0
2007-11-19 12:00:00,39.42,39.51,39.42,39.5,16200.0,38.5483,38.6363,38.5483,38.6265,16200.0
2007-11-19 12:10:00,39.5,39.52,39.46,39.52,13400.0,38.6265,38.6461,38.5874,38.6461,13400.0
2007-11-19 12:20:00,39.52,39.53,39.49,39.53,10800.0,38.6461,38.6558,38.6167,38.6558,10800.0
2007-11-19 12:30:00,39.53,39.57,39.53,39.56,6300.0,38.6558,38.6949,38.6558,38.6852,6300.0
2007-11-19 12:40:00,39.56,39.64,39.56,39.63,8400.0,38.6852,38.7634,38.6852,38.7536,8400.0
2007-11-19 12:50:00,39.64,39.68,39.58,39.66,32500.0,38.7634,38.8025,38.7047,38.783,32500.0
2007-11-19 13:00:00,39.66,39.73,39.66,39.69,14700.0,38.783,38.8514,38.783,38.8123,14700.0
2007-11-19 13:10:00,39.69,39.76,39.66,39.68,22000.0,38.8123,38.8807,38.783,38.8025,22000.0
2007-11-19 13:20:00,39.68,39.79,39.63,39.78,11800.0,38.8025,38.9101,38.7536,38.9003,11800.0
2007-11-19 13:30:00,39.78,39.8,39.71,39.79,14100.0,38.9003,38.9199,38.8319,38.9101,14100.0
2007-11-19 13:40:00,39.78,39.78,39.71,39.74,11000.0,38.9003,38.9003,38.8319,38.8612,11000.0
2007-11-19 13:50:00,39.74,39.76,39.68,39.7,28100.0,38.8612,38.8807,38.8025,38.8221,28100.0
2007-11-19 14:00:00,39.7,39.81,39.68,39.8,14600.0,38.8221,38.9296,38.8025,38.9199,14600.0
2007-11-19 14:10:00,39.83,39.94,39.81,39.94,29200.0,38.9492,39.0568,38.9296,39.0568,29200.0
2007-11-19 14:20:00,39.94,39.94,39.86,39.91,19400.0,39.0568,39.0568,38.9785,39.0274,19400.0
2007-11-19 14:30:00,39.92,39.92,39.73,39.75,19300.0,39.0372,39.0372,38.8514,38.871,19300.0
2007-11-19 14:40:00,39.75,39.91,39.75,39.85,21600.0,38.871,39.0274,38.871,38.9688,21600.0
2007-11-19 14:50:00,39.85,39.85,39.74,39.75,13300.0,38.9688,38.9688,38.8612,38.871,13300.0
2007-11-19 15:00:00,39.75,39.8,39.73,39.8,38800.0,38.871,38.9199,38.8514,38.9199,38800.0
2007-11-19 15:10:00,39.77,39.89,39.75,39.87,23500.0,38.8905,39.0079,38.871,38.9883,23500.0
2007-11-19 15:20:00,39.84,39.91,39.81,39.85,33700.0,38.959,39.0274,38.9296,38.9688,33700.0
2007-11-19 15:30:00,39.84,39.85,39.73,39.77,21100.0,38.959,38.9688,38.8514,38.8905,21100.0
2007-11-19 15:40:00,39.75,39.75,39.64,39.67,15100.0,38.871,38.871,38.7634,38.7927,15100.0
2007-11-19 15:50:00,39.66,39.7,39.6,39.6,24700.0,38.783,38.8221,38.7243,38.7243,24700.0
2007-11-20 09:30:00,39.6,39.6,38.8,38.83,56100.0,38.7243,38.7243,37.942,37.9713,56100.0
2007-11-20 09:40:00,38.83,39.02,38.57,38.95,106400.0,37.9713,38.1571,37.7171,38.0887,106400.0
2007-11-20 09:50:00,38.95,39.08,38.91,38.94,20400.0,38.0887,38.2158,38.0495,38.0789,20400.0
2007-11-20 10:00:00,38.95,38.99,38.91,38.97,35600.0,38.0887,38.1278,38.0495,38.1082,35600.0
2007-11-20 10:10:00,38.97,38.97,38.59,38.65,29700.0,38.1082,38.1082,37.7366,37.7953,29700.0
2007-11-20 10:20:00,38.64,38.64,38.44,38.49,38800.0,37.7855,37.7855,37.5899,37.6388,38800.0
2007-11-20 10:30:00,38.5,38.63,38.47,38.54,52000.0,37.6486,37.7757,37.6193,37.6877,52000.0
2007-11-20 10:40:00,38.55,38.67,38.54,38.65,50500.0,37.6975,37.8148,37.6877,37.7953,50500.0
2007-11-20 10:50:00,38.65,38.7,38.63,38.69,16200.0,37.7953,37.8442,37.7757,37.8344,16200.0
2007-11-20 11:00:00,38.69,38.7,38.66,38.69,11600.0,37.8344,37.8442,37.8051,37.8344,11600.0
2007-11-20 11:10:00,38.69,38.7,38.64,38.64,22200.0,37.8344,37.8442,37.7855,37.7855,22200.0
2007-11-20 11:20:00,38.65,38.65,38.61,38.61,12800.0,37.7953,37.7953,37.7562,37.7562,12800.0
2007-11-20 11:30:00,38.62,38.72,38.62,38.71,41700.0,37.766,37.8637,37.766,37.854,41700.0
2007-11-20 11:40:00,38.7,38.71,38.65,38.69,12400.0,37.8442,37.854,37.7953,37.8344,12400.0
2007-11-20 11:50:00,38.69,38.71,38.68,38.7,18100.0,37.8344,37.854,37.8246,37.8442,18100.0
2007-11-20 12:00:00,38.7,38.7,38.62,38.62,42100.0,37.8442,37.8442,37.766,37.766,42100.0
2007-11-20 12:10:00,38.62,38.63,38.55,38.55,21800.0,37.766,37.7757,37.6975,37.6975,21800.0
2007-11-20 12:20:00,38.56,38.57,38.5,38.5,11000.0,37.7073,37.7171,37.6486,37.6486,11000.0
2007-11-20 12:30:00,38.5,38.51,38.34,38.34,17600.0,37.6486,37.6584,37.4921,37.4921,17600.0
2007-11-20 12:40:00,38.35,38.35,38.16,38.25,17800.0,37.5019,37.5019,37.3161,37.4041,17800.0
2007-11-20 12:50:00,38.25,38.26,38.25,38.25,8000.0,37.4041,37.4139,37.4041,37.4041,8000.0
2007-11-20 13:00:00,38.25,38.29,38.23,38.25,29700.0,37.4041,37.4433,37.3846,37.4041,29700.0
2007-11-20 13:10:00,38.25,38.39,38.25,38.38,28400.0,37.4041,37.541,37.4041,37.5313,28400.0
2007-11-20 13:20:00,38.37,38.44,38.32,38.33,41300.0,37.5215,37.5899,37.4726,37.4824,41300.0
2007-11-20 13:30:00,38.34,38.52,38.33,38.52,67700.0,37.4921,37.6682,37.4824,37.6682,67700.0
2007-11-20 13:40:00,38.51,38.52,38.3,38.3,32900.0,37.6584,37.6682,37.453,37.453,32900.0
2007-11-20 13:50:00,38.31,38.4,38.24,38.39,18400.0,37.4628,37.5508,37.3944,37.541,18400.0
2007-11-20 14:00:00,38.38,38.48,38.24,38.27,26700.0,37.5313,37.6291,37.3944,37.4237,26700.0
2007-11-20 14:10:00,38.28,38.31,38.23,38.31,17000.0,37.4335,37.4628,37.3846,37.4628,17000.0
2007-11-20 14:20:00,38.29,38.29,38.15,38.19,36600.0,37.4433,37.4433,37.3063,37.3455,36600.0
2007-11-20 14:30:00,38.2,38.34,38.18,38.29,29300.0,37.3552,37.4921,37.3357,37.4433,29300.0
2007-11-20 14:40:00,38.29,38.31,38.25,38.29,24600.0,37.4433,37.4628,37.4041,37.4433,24600.0
2007-11-20 14:50:00,38.29,38.31,38.2,38.2,24500.0,37.4433,37.4628,37.3552,37.3552,24500.0
2007-11-20 15:00:00,38.21,38.25,38.12,38.14,52300.0,37.365,37.4041,37.277,37.2966,52300.0
2007-11-20 15:10:00,38.13,38.14,37.99,38.05,54700.0,37.2868,37.2966,37.1499,37.2086,54700.0
2007-11-20 15:20:00,38.04,38.35,38.04,38.31,51500.0,37.1988,37.5019,37.1988,37.4628,51500.0
2007-11-20 15:30:00,38.36,38.58,38.35,38.54,166100.0,37.5117,37.7268,37.5019,37.6877,166100.0
2007-11-20 15:40:00,38.52,38.74,38.52,38.54,82200.0,37.6682,37.8833,37.6682,37.6877,82200.0
2007-11-20 15:50:00,38.53,38.54,38.34,38.44,100800.0,37.6779,37.6877,37.4921,37.5899,100800.0
2007-11-21 09:30:00,38.31,38.31,37.78,37.9,32300.0,37.4628,37.4628,36.9445,37.0619,32300.0
2007-11-21 09:40:00,37.94,38.03,37.92,38.02,7200.0,37.101,37.189,37.0814,37.1792,7200.0
2007-11-21 09:50:00,38.01,38.19,37.99,38.04,14600.0,37.1694,37.3455,37.1499,37.1988,14600.0
2007-11-21 10:00:00,38.02,38.09,37.8,37.85,9900.0,37.1792,37.2477,36.9641,37.013,9900.0
2007-11-21 10:10:00,37.82,38.02,37.8,37.97,14400.0,36.9836,37.1792,36.9641,37.1303,14400.0
2007-11-21 10:20:00,37.85,37.95,37.85,37.94,7400.0,37.013,37.1108,37.013,37.101,7400.0
2007-11-21 10:30:00,37.92,37.99,37.76,37.86,8800.0,37.0814,37.1499,36.925,37.0228,8800.0
2007-11-21 10:40:00,37.83,38.03,37.81,38.03,7000.0,36.9934,37.189,36.9739,37.189,7000.0
2007-11-21 10:50:00,38.03,38.05,37.94,37.98,9500.0,37.189,37.2086,37.101,37.1401,9500.0
2007-11-21 11:00:00,37.92,38.03,37.91,37.99,11300.0,37.0814,37.189,37.0717,37.1499,11300.0
2007-11-21 11:10:00,38.02,38.05,37.99,37.99,6000.0,37.1792,37.2086,37.1499,37.1499,6000.0
2007-11-21 11:20:00,38.02,38.02,37.97,38.0,7300.0,37.1792,37.1792,37.1303,37.1597,7300.0
2007-11-21 11:30:00,38.0,38.02,37.92,37.97,5400.0,37.1597,37.1792,37.0814,37.1303,5400.0
2007-11-21 11:40:00,37.97,38.0,37.93,37.96,1800.0,37.1303,37.1597,37.0912,37.1206,1800.0
2007-11-21 11:50:00,37.95,37.96,37.93,37.93,3100.0,37.1108,37.1206,37.0912,37.0912,3100.0
2007-11-21 12:00:00,37.95,37.97,37.91,37.91,5900.0,37.1108,37.1303,37.0717,37.0717,5900.0
2007-11-21 12:10:00,37.92,37.94,37.85,37.93,5100.0,37.0814,37.101,37.013,37.0912,5100.0
2007-11-21 12:20:00,37.95,37.95,37.87,37.88,4900.0,37.1108,37.1108,37.0325,37.0423,4900.0
2007-11-21 12:30:00,37.9,38.02,37.88,37.99,5700.0,37.0619,37.1792,37.0423,37.1499,5700.0
2007-11-21 12:40:00,38.02,38.04,37.99,38.0,7600.0,37.1792,37.1988,37.1499,37.1597,7600.0
2007-11-21 12:50:00,38.03,38.14,37.94,38.12,4900.0,37.189,37.2966,37.101,37.277,4900.0
2007-11-21 13:00:00,38.12,38.16,38.08,38.11,3900.0,37.277,37.3161,37.2379,37.2672,3900.0
2007-11-21 13:10:00,38.14,38.14,37.99,38.02,8000.0,37.2966,37.2966,37.1499,37.1792,8000.0
2007-11-21 13:20:00,38.04,38.12,38.03,38.09,7900.0,37.1988,37.277,37.189,37.2477,7900.0
2007-11-21 13:30:00,38.05,38.12,38.05,38.12,2900.0,37.2086,37.277,37.2086,37.277,2900.0
2007-11-21 13:40:00,38.12,38.12,38.01,38.11,4700.0,37.277,37.277,37.1694,37.2672,4700.0
2007-11-21 13:50:00,38.08,38.12,38.02,38.06,95500.0,37.2379,37.277,37.1792,37.2183,95500.0
2007-11-21 14:00:00,38.1,38.12,38.06,38.09,4900.0,37.2575,37.277,37.2183,37.2477,4900.0
2007-11-21 14:10:00,38.08,38.19,38.08,38.17,5300.0,37.2379,37.3455,37.2379,37.3259,5300.0
2007-11-21 14:20:00,38.13,38.18,38.11,38.16,3800.0,37.2868,37.3357,37.2672,37.3161,3800.0
2007-11-21 14:30:00,38.17,38.19,38.11,38.11,7600.0,37.3259,37.3455,37.2672,37.2672,7600.0
2007-11-21 14:40:00,38.12,38.14,38.08,38.1,8600.0,37.277,37.2966,37.2379,37.2575,8600.0
2007-11-21 14:50:00,38.09,38.17,38.05,38.06,13200.0,37.2477,37.3259,37.2086,37.2183,13200.0
2007-11-21 15:00:00,38.08,38.19,38.0,38.09,24800.0,37.2379,37.3455,37.1597,37.2477,24800.0
2007-11-21 15:10:00,38.04,38.04,37.9,37.9,10500.0,37.1988,37.1988,37.0619,37.0619,10500.0
2007-11-21 15:20:00,37.89,38.03,37.87,37.96,9900.0,37.0521,37.189,37.0325,37.1206,9900.0
2007-11-21 15:30:00,37.98,38.05,37.92,38.0,9300.0,37.1401,37.2086,37.0814,37.1597,9300.0
2007-11-21 15:40:00,37.99,38.06,37.93,38.06,8400.0,37.1499,37.2183,37.0912,37.2183,8400.0
2007-11-21 15:50:00,38.06,38.07,37.76,37.82,14400.0,37.2183,37.2281,36.925,36.9836,14400.0
2007-11-23 09:30:00,37.96,38.2,37.88,37.93,4700.0,37.1206,37.3552,37.0423,37.0912,4700.0
2007-11-23 09:40:00,37.92,38.0,37.87,37.91,8200.0,37.0814,37.1597,37.0325,37.0717,8200.0
2007-11-23 09:50:00,37.9,37.95,37.87,37.92,7800.0,37.0619,37.1108,37.0325,37.0814,7800.0
2007-11-23 10:00:00,37.91,37.98,37.89,37.93,2400.0,37.0717,37.1401,37.0521,37.0912,2400.0
2007-11-23 10:10:00,37.94,37.94,37.9,37.92,1000.0,37.101,37.101,37.0619,37.0814,1000.0
2007-11-23 10:20:00,37.95,38.0,37.92,37.95,2400.0,37.1108,37.1597,37.0814,37.1108,2400.0
2007-11-23 10:30:00,37.95,37.98,37.91,37.98,2800.0,37.1108,37.1401,37.0717,37.1401,2800.0
2007-11-23 10:40:00,38.0,38.0,37.95,37.95,2300.0,37.1597,37.1597,37.1108,37.1108,2300.0
2007-11-23 10:50:00,37.95,38.0,37.95,38.0,1600.0,37.1108,37.1597,37.1108,37.1597,1600.0
2007-11-23 11:00:00,38.0,38.09,38.0,38.05,4900.0,37.1597,37.2477,37.1597,37.2086,4900.0
2007-11-23 11:10:00,38.06,38.15,38.06,38.15,3500.0,37.2183,37.3063,37.2183,37.3063,3500.0
2007-11-23 11:20:00,38.17,38.21,38.16,38.2,4800.0,37.3259,37.365,37.3161,37.3552,4800.0
2007-11-23 11:30:00,38.2,38.22,38.19,38.22,3800.0,37.3552,37.3748,37.3455,37.3748,3800.0
2007-11-23 11:40:00,38.23,38.24,38.2,38.23,6400.0,37.3846,37.3944,37.3552,37.3846,6400.0
2007-11-23 11:50:00,38.23,38.27,38.19,38.26,10700.0,37.3846,37.4237,37.3455,37.4139,10700.0
2007-11-23 12:00:00,38.25,38.38,38.25,38.37,17400.0,37.4041,37.5313,37.4041,37.5215,17400.0
2007-11-23 12:10:00,38.38,38.48,38.37,38.48,11200.0,37.5313,37.6291,37.5215,37.6291,11200.0
2007-11-23 12:20:00,38.46,38.52,38.46,38.51,12900.0,37.6095,37.6682,37.6095,37.6584,12900.0
2007-11-23 12:30:00,38.51,38.68,38.51,38.62,23500.0,37.6584,37.8246,37.6584,37.766,23500.0
2007-11-23 12:40:00,38.62,38.73,38.62,38.69,18200.0,37.766,37.8735,37.766,37.8344,18200.0
2007-11-23 12:50:00,38.65,38.68,38.34,38.41,13700.0,37.7953,37.8246,37.4921,37.5606,13700.0
2007-11-26 09:30:00,38.37,38.37,38.25,38.25,6400.0,37.5215,37.5215,37.4041,37.4041,6400.0
2007-11-26 09:40:00,38.26,38.28,38.1,38.15,11000.0,37.4139,37.4335,37.2575,37.3063,11000.0
2007-11-26 09:50:00,38.16,38.2,38.09,38.11,4800.0,37.3161,37.3552,37.2477,37.2672,4800.0
2007-11-26 10:00:00,38.12,38.13,38.02,38.05,6600.0,37.277,37.2868,37.1792,37.2086,6600.0
2007-11-26 10:10:00,38.06,38.06,37.98,37.98,4000.0,37.2183,37.2183,37.1401,37.1401,4000.0
2007-11-26 10:20:00,37.99,38.01,37.77,37.79,21100.0,37.1499,37.1694,36.9348,36.9543,21100.0
2007-11-26 10:30:00,37.78,37.84,37.78,37.83,12000.0,36.9445,37.0032,36.9445,36.9934,12000.0
2007-11-26 10:40:00,37.82,37.87,37.79,37.87,14100.0,36.9836,37.0325,36.9543,37.0325,14100.0
2007-11-26 10:50:00,37.86,37.88,37.79,37.8,6300.0,37.0228,37.0423,36.9543,36.9641,6300.0
2007-11-26 11:00:00,37.82,37.88,37.82,37.83,4800.0,36.9836,37.0423,36.9836,36.9934,4800.0
2007-11-26 11:10:00,37.84,37.85,37.76,37.83,14200.0,37.0032,37.013,36.925,36.9934,14200.0
2007-11-26 11:20:00,37.83,37.85,37.71,37.71,10300.0,36.9934,37.013,36.8761,36.8761,10300.0
2007-11-26 11:30:00,37.71,37.71,37.64,37.68,11900.0,36.8761,36.8761,36.8076,36.8467,11900.0
2007-11-26 11:40:00,37.68,37.7,37.56,37.57,7800.0,36.8467,36.8663,36.7294,36.7392,7800.0
2007-11-26 11:50:00,37.54,37.55,37.48,37.53,14900.0,36.7098,36.7196,36.6512,36.7001,14900.0
2007-11-26 12:00:00,37.54,37.64,37.53,37.64,22000.0,36.7098,36.8076,36.7001,36.8076,22000.0
2007-11-26 12:10:00,37.64,37.67,37.63,37.63,8400.0,36.8076,36.837,36.7978,36.7978,8400.0
2007-11-26 12:20:00,37.63,37.69,37.6,37.68,9800.0,36.7978,36.8565,36.7685,36.8467,9800.0
2007-11-26 12:30:00,37.68,37.71,37.65,37.65,5100.0,36.8467,36.8761,36.8174,36.8174,5100.0
2007-11-26 12:40:00,37.63,37.63,37.6,37.63,13100.0,36.7978,36.7978,36.7685,36.7978,13100.0
2007-11-26 12:50:00,37.61,37.63,37.6,37.63,5500.0,36.7783,36.7978,36.7685,36.7978,5500.0
2007-11-26 13:00:00,37.63,37.69,37.6,37.6,8700.0,36.7978,36.8565,36.7685,36.7685,8700.0
2007-11-26 13:10:00,37.64,37.64,37.6,37.63,8800.0,36.8076,36.8076,36.7685,36.7978,8800.0
2007-11-26 13:20:00,37.63,37.67,37.59,37.66,19900.0,36.7978,36.837,36.7587,36.8272,19900.0
2007-11-26 13:30:00,37.66,37.87,37.66,37.86,15600.0,36.8272,37.0325,36.8272,37.0228,15600.0
2007-11-26 13:40:00,37.86,37.86,37.69,37.71,9800.0,37.0228,37.0228,36.8565,36.8761,9800.0
2007-11-26 13:50:00,37.71,37.78,37.67,37.78,10700.0,36.8761,36.9445,36.837,36.9445,10700.0
2007-11-26 14:00:00,37.78,37.9,37.78,37.87,23300.0,36.9445,37.0619,36.9445,37.0325,23300.0
2007-11-26 14:10:00,37.88,37.89,37.82,37.89,16700.0,37.0423,37.0521,36.9836,37.0521,16700.0
2007-11-26 14:20:00,37.9,37.97,37.89,37.94,44200.0,37.0619,37.1303,37.0521,37.101,44200.0
2007-11-26 14:30:00,37.94,37.98,37.91,37.94,41300.0,37.101,37.1401,37.0717,37.101,41300.0
2007-11-26 14:40:00,37.94,37.96,37.9,37.94,9500.0,37.101,37.1206,37.0619,37.101,9500.0
2007-11-26 14:50:00,37.94,37.98,37.86,37.87,22200.0,37.101,37.1401,37.0228,37.0325,22200.0
2007-11-26 15:00:00,37.86,37.92,37.85,37.88,24800.0,37.0228,37.0814,37.013,37.0423,24800.0
2007-11-26 15:10:00,37.88,37.88,37.75,37.77,18300.0,37.0423,37.0423,36.9152,36.9348,18300.0
2007-11-26 15:20:00,37.77,37.79,37.71,37.76,19600.0,36.9348,36.9543,36.8761,36.925,19600.0
2007-11-26 15:30:00,37.77,37.9,37.77,37.88,46600.0,36.9348,37.0619,36.9348,37.0423,46600.0
2007-11-26 15:40:00,37.87,38.1,37.87,37.88,37100.0,37.0325,37.2575,37.0325,37.0423,37100.0
2007-11-26 15:50:00,37.88,37.89,37.6,37.63,25000.0,37.0423,37.0521,36.7685,36.7978,25000.0
2007-11-27 09:30:00,37.75,38.13,37.75,38.01,19100.0,36.9152,37.2868,36.9152,37.1694,19100.0
2007-11-27 09:40:00,38.03,38.06,37.89,38.04,38300.0,37.189,37.2183,37.0521,37.1988,38300.0
2007-11-27 09:50:00,38.09,38.09,37.96,38.0,17700.0,37.2477,37.2477,37.1206,37.1597,17700.0
2007-11-27 10:00:00,37.98,38.04,37.72,37.72,19700.0,37.1401,37.1988,36.8859,36.8859,19700.0
2007-11-27 10:10:00,37.72,37.88,37.7,37.84,10100.0,36.8859,37.0423,36.8663,37.0032,10100.0
2007-11-27 10:20:00,37.84,37.89,37.78,37.89,9100.0,37.0032,37.0521,36.9445,37.0521,9100.0
2007-11-27 10:30:00,37.89,38.12,37.89,38.08,31500.0,37.0521,37.277,37.0521,37.2379,31500.0
2007-11-27 10:40:00,38.05,38.06,37.92,37.99,15200.0,37.2086,37.2183,37.0814,37.1499,15200.0
2007-11-27 10:50:00,37.99,38.04,37.95,38.02,11400.0,37.1499,37.1988,37.1108,37.1792,11400.0
2007-11-27 11:00:00,38.03,38.05,37.95,37.98,6600.0,37.189,37.2086,37.1108,37.1401,6600.0
2007-11-27 11:10:00,37.98,38.03,37.97,38.01,7800.0,37.1401,37.189,37.1303,37.1694,7800.0
2007-11-27 11:20:00,38.04,38.04,37.95,37.97,7800.0,37.1988,37.1988,37.1108,37.1303,7800.0
2007-11-27 11:30:00,37.95,38.09,37.94,38.09,13400.0,37.1108,37.2477,37.101,37.2477,13400.0
2007-11-27 11:40:00,38.09,38.11,38.01,38.06,8500.0,37.2477,37.2672,37.1694,37.2183,8500.0
2007-11-27 11:50:00,38.02,38.03,37.93,37.99,6400.0,37.1792,37.189,37.0912,37.1499,6400.0
2007-11-27 12:00:00,37.99,37.99,37.88,37.91,4500.0,37.1499,37.1499,37.0423,37.0717,4500.0
2007-11-27 12:10:00,37.91,37.91,37.71,37.71,6300.0,37.0717,37.0717,36.8761,36.8761,6300.0
2007-11-27 12:20:00,37.71,37.78,37.71,37.76,13700.0,36.8761,36.9445,36.8761,36.925,13700.0
2007-11-27 12:30:00,37.76,37.94,37.76,37.93,8900.0,36.925,37.101,36.925,37.0912,8900.0
2007-11-27 12:40:00,37.93,37.93,37.85,37.86,4800.0,37.0912,37.0912,37.013,37.0228,4800.0
2007-11-27 12:50:00,37.84,37.86,37.75,37.75,6300.0,37.0032,37.0228,36.9152,36.9152,6300.0
2007-11-27 13:00:00,37.75,37.78,37.75,37.78,6000.0,36.9152,36.9445,36.9152,36.9445,6000.0
2007-11-27 13:10:00,37.79,37.9,37.78,37.85,32600.0,36.9543,37.0619,36.9445,37.013,32600.0
2007-11-27 13:20:00,37.84,37.87,37.79,37.87,5300.0,37.0032,37.0325,36.9543,37.0325,5300.0
2007-11-27 13:30:00,37.87,37.87,37.75,37.83,8800.0,37.0325,37.0325,36.9152,36.9934,8800.0
2007-11-27 13:40:00,37.79,37.8,37.7,37.7,6200.0,36.9543,36.9641,36.8663,36.8663,6200.0
2007-11-27 13:50:00,37.7,37.7,37.6,37.62,10000.0,36.8663,36.8663,36.7685,36.7881,10000.0
2007-11-27 14:00:00,37.62,37.63,37.49,37.57,12300.0,36.7881,36.7978,36.6609,36.7392,12300.0
2007-11-27 14:10:00,37.55,37.8,37.55,37.79,14200.0,36.7196,36.9641,36.7196,36.9543,14200.0
2007-11-27 14:20:00,37.79,37.79,37.68,37.72,14200.0,36.9543,36.9543,36.8467,36.8859,14200.0
2007-11-27 14:30:00,37.71,37.72,37.51,37.55,14200.0,36.8761,36.8859,36.6805,36.7196,14200.0
2007-11-27 14:40:00,37.57,37.57,37.44,37.45,23000.0,36.7392,36.7392,36.612,36.6218,23000.0
2007-11-27 14:50:00,37.45,37.51,37.44,37.46,15100.0,36.6218,36.6805,36.612,36.6316,15100.0
2007-11-27 15:00:00,37.45,37.5,37.3,37.35,14300.0,36.6218,36.6707,36.4751,36.524,14300.0
2007-11-27 15:10:00,37.35,37.5,37.35,37.44,16400.0,36.524,36.6707,36.524,36.612,16400.0
2007-11-27 15:20:00,37.44,37.6,37.4,37.48,23800.0,36.612,36.7685,36.5729,36.6512,23800.0
2007-11-27 15:30:00,37.48,37.72,37.48,37.69,32300.0,36.6512,36.8859,36.6512,36.8565,32300.0
2007-11-27 15:40:00,37.69,37.71,37.45,37.5,19000.0,36.8565,36.8761,36.6218,36.6707,19000.0
2007-11-27 15:50:00,37.5,37.62,37.43,37.5,37500.0,36.6707,36.7881,36.6023,36.6707,37500.0
2007-11-28 09:30:00,37.49,37.87,37.28,37.52,26200.0,36.6609,37.0325,36.4556,36.6903,26200.0
2007-11-28 09:40:00,37.52,37.54,37.47,37.54,22000.0,36.6903,36.7098,36.6414,36.7098,22000.0
2007-11-28 09:50:00,37.51,37.53,37.47,37.47,13000.0,36.6805,36.7001,36.6414,36.6414,13000.0
2007-11-28 10:00:00,37.46,37.63,37.39,37.62,32500.0,36.6316,36.7978,36.5632,36.7881,32500.0
2007-11-28 10:10:00,37.63,37.71,37.62,37.68,39700.0,36.7978,36.8761,36.7881,36.8467,39700.0
2007-11-28 10:20:00,37.68,37.71,37.65,37.68,15400.0,36.8467,36.8761,36.8174,36.8467,15400.0
2007-11-28 10:30:00,37.68,37.79,37.67,37.72,61000.0,36.8467,36.9543,36.837,36.8859,61000.0
2007-11-28 10:40:00,37.74,37.86,37.72,37.85,55600.0,36.9054,37.0228,36.8859,37.013,55600.0
2007-11-28 10:50:00,37.85,37.88,37.76,37.76,5600.0,37.013,37.0423,36.925,36.925,5600.0
2007-11-28 11:00:00,37.79,37.79,37.67,37.67,14000.0,36.9543,36.9543,36.837,36.837,14000.0
2007-11-28 11:10:00,37.68,37.75,37.68,37.7,12100.0,36.8467,36.9152,36.8467,36.8663,12100.0
2007-11-28 11:20:00,37.7,37.7,37.55,37.55,7900.0,36.8663,36.8663,36.7196,36.7196,7900.0
2007-11-28 11:30:00,37.53,37.56,37.52,37.53,14800.0,36.7001,36.7294,36.6903,36.7001,14800.0
2007-11-28 11:40:00,37.53,37.56,37.53,37.54,11200.0,36.7001,36.7294,36.7001,36.7098,11200.0
2007-11-28 11:50:00,37.53,37.56,37.53,37.53,9000.0,36.7001,36.7294,36.7001,36.7001,9000.0
2007-11-28 12:00:00,37.53,37.64,37.53,37.64,13700.0,36.7001,36.8076,36.7001,36.8076,13700.0
2007-11-28 12:10:00,37.62,37.64,37.56,37.56,3800.0,36.7881,36.8076,36.7294,36.7294,3800.0
2007-11-28 12:20:00,37.56,37.64,37.54,37.63,20100.0,36.7294,36.8076,36.7098,36.7978,20100.0
2007-11-28 12:30:00,37.62,37.64,37.6,37.6,4600.0,36.7881,36.8076,36.7685,36.7685,4600.0
2007-11-28 12:40:00,37.61,37.63,37.6,37.62,10500.0,36.7783,36.7978,36.7685,36.7881,10500.0
2007-11-28 12:50:00,37.62,37.74,37.62,37.7,28600.0,36.7881,36.9054,36.7881,36.8663,28600.0
2007-11-28 13:00:00,37.73,37.74,37.68,37.68,2600.0,36.8956,36.9054,36.8467,36.8467,2600.0
2007-11-28 13:10:00,37.68,37.68,37.57,37.63,6800.0,36.8467,36.8467,36.7392,36.7978,6800.0
2007-11-28 13:20:00,37.65,37.67,37.57,37.59,6500.0,36.8174,36.837,36.7392,36.7587,6500.0
2007-11-28 13:30:00,37.57,37.61,37.55,37.56,8700.0,36.7392,36.7783,36.7196,36.7294,8700.0
2007-11-28 13:40:00,37.56,37.57,37.53,37.56,7200.0,36.7294,36.7392,36.7001,36.7294,7200.0
2007-11-28 13:50:00,37.56,37.63,37.54,37.62,13000.0,36.7294,36.7978,36.7098,36.7881,13000.0
2007-11-28 14:00:00,37.61,37.67,37.61,37.67,11700.0,36.7783,36.837,36.7783,36.837,11700.0
2007-11-28 14:10:00,37.68,37.77,37.66,37.7,24200.0,36.8467,36.9348,36.8272,36.8663,24200.0
2007-11-28 14:20:00,37.7,37.73,37.7,37.71,8500.0,36.8663,36.8956,36.8663,36.8761,8500.0
2007-11-28 14:30:00,37.71,37.83,37.7,37.79,17400.0,36.8761,36.9934,36.8663,36.9543,17400.0
2007-11-28 14:40:00,37.78,37.78,37.72,37.73,10100.0,36.9445,36.9445,36.8859,36.8956,10100.0
2007-11-28 14:50:00,37.71,37.72,37.67,37.7,17900.0,36.8761,36.8859,36.837,36.8663,17900.0
2007-11-28 15:00:00,37.7,37.72,37.64,37.71,14800.0,36.8663,36.8859,36.8076,36.8761,14800.0
2007-11-28 15:10:00,37.71,37.73,37.69,37.71,14300.0,36.8761,36.8956,36.8565,36.8761,14300.0
2007-11-28 15:20:00,37.71,37.72,37.67,37.69,15100.0,36.8761,36.8859,36.837,36.8565,15100.0
2007-11-28 15:30:00,37.7,37.79,37.64,37.79,23500.0,36.8663,36.9543,36.8076,36.9543,23500.0
2007-11-28 15:40:00,37.79,37.8,37.58,37.58,19100.0,36.9543,36.9641,36.749,36.749,19100.0
2007-11-28 15:50:00,37.58,37.78,37.58,37.77,27600.0,36.749,36.9445,36.749,36.9348,27600.0
2007-11-29 09:30:00,37.5,37.61,37.46,37.48,9500.0,36.6707,36.7783,36.6316,36.6512,9500.0
2007-11-29 09:40:00,37.52,37.52,37.24,37.27,19800.0,36.6903,36.6903,36.4165,36.4458,19800.0
2007-11-29 09:50:00,37.27,37.29,37.17,37.18,18700.0,36.4458,36.4654,36.348,36.3578,18700.0
2007-11-29 10:00:00,37.19,37.25,36.95,37.0,20900.0,36.3676,36.4263,36.1329,36.1818,20900.0
2007-11-29 10:10:00,36.96,37.09,36.94,37.09,15600.0,36.1427,36.2698,36.1231,36.2698,15600.0
2007-11-29 10:20:00,37.08,37.19,37.05,37.19,10400.0,36.26,36.3676,36.2307,36.3676,10400.0
2007-11-29 10:30:00,37.19,37.25,37.16,37.25,14700.0,36.3676,36.4263,36.3382,36.4263,14700.0
2007-11-29 10:40:00,37.25,37.4,37.25,37.37,11700.0,36.4263,36.5729,36.4263,36.5436,11700.0
2007-11-29 10:50:00,37.36,37.38,37.3,37.33,26100.0,36.5338,36.5534,36.4751,36.5045,26100.0
2007-11-29 11:00:00,37.32,37.35,37.3,37.33,19300.0,36.4947,36.524,36.4751,36.5045,19300.0
2007-11-29 11:10:00,37.34,37.37,37.32,37.35,6200.0,36.5143,36.5436,36.4947,36.524,6200.0
2007-11-29 11:20:00,37.36,37.37,37.35,37.35,5700.0,36.5338,36.5436,36.524,36.524,5700.0
2007-11-29 11:30:00,37.36,37.41,37.34,37.39,18300.0,36.5338,36.5827,36.5143,36.5632,18300.0
2007-11-29 11:40:00,37.38,37.42,37.37,37.4,4400.0,36.5534,36.5925,36.5436,36.5729,4400.0
2007-11-29 11:50:00,37.41,37.42,37.36,37.39,6000.0,36.5827,36.5925,36.5338,36.5632,6000.0
2007-11-29 12:00:00,37.37,37.39,37.37,37.38,6800.0,36.5436,36.5632,36.5436,36.5534,6800.0
2007-11-29 12:10:00,37.37,37.39,37.33,37.36,27300.0,36.5436,36.5632,36.5045,36.5338,27300.0
2007-11-29 12:20:00,37.36,37.38,37.34,37.38,9200.0,36.5338,36.5534,36.5143,36.5534,9200.0
2007-11-29 12:30:00,37.36,37.38,37.32,37.36,4800.0,36.5338,36.5534,36.4947,36.5338,4800.0
2007-11-29 12:40:00,37.34,37.37,37.31,37.35,14800.0,36.5143,36.5436,36.4849,36.524,14800.0
2007-11-29 12:50:00,37.33,37.35,37.27,37.28,7900.0,36.5045,36.524,36.4458,36.4556,7900.0
2007-11-29 13:00:00,37.28,37.28,37.1,37.16,14600.0,36.4556,36.4556,36.2796,36.3382,14600.0
2007-11-29 13:10:00,37.15,37.26,37.15,37.23,9100.0,36.3285,36.436,36.3285,36.4067,9100.0
2007-11-29 13:20:00,37.24,37.32,37.21,37.31,10700.0,36.4165,36.4947,36.3871,36.4849,10700.0
2007-11-29 13:30:00,37.31,37.35,37.31,37.33,6200.0,36.4849,36.524,36.4849,36.5045,6200.0
2007-11-29 13:40:00,37.33,37.39,37.25,37.37,23800.0,36.5045,36.5632,36.4263,36.5436,23800.0
2007-11-29 13:50:00,37.39,37.52,37.39,37.48,60000.0,36.5632,36.6903,36.5632,36.6512,60000.0
2007-11-29 14:00:00,37.45,37.52,37.4,37.47,26200.0,36.6218,36.6903,36.5729,36.6414,26200.0
2007-11-29 14:10:00,37.48,37.48,37.41,37.46,14700.0,36.6512,36.6512,36.5827,36.6316,14700.0
2007-11-29 14:20:00,37.46,37.47,37.36,37.38,211200.0,36.6316,36.6414,36.5338,36.5534,211200.0
2007-11-29 14:30:00,37.4,37.4,37.23,37.29,21100.0,36.5729,36.5729,36.4067,36.4654,21100.0
2007-11-29 14:40:00,37.29,37.3,37.22,37.24,44800.0,36.4654,36.4751,36.3969,36.4165,44800.0
2007-11-29 14:50:00,37.24,37.27,37.19,37.27,15900.0,36.4165,36.4458,36.3676,36.4458,15900.0
2007-11-29 15:00:00,37.26,37.34,37.25,37.34,96100.0,36.436,36.5143,36.4263,36.5143,96100.0
2007-11-29 15:10:00,37.34,37.34,37.24,37.28,16300.0,36.5143,36.5143,36.4165,36.4556,16300.0
2007-11-29 15:20:00,37.29,37.32,37.24,37.31,13900.0,36.4654,36.4947,36.4165,36.4849,13900.0
2007-11-29 15:30:00,37.31,37.35,37.25,37.34,21100.0,36.4849,36.524,36.4263,36.5143,21100.0
2007-11-29 15:40:00,37.35,37.4,37.34,37.37,35600.0,36.524,36.5729,36.5143,36.5436,35600.0
2007-11-29 15:50:00,37.37,37.37,37.31,37.37,32000.0,36.5436,36.5436,36.4849,36.5436,32000.0
2007-11-30 09:30:00,37.56,37.59,37.44,37.47,18600.0,36.7294,36.7587,36.612,36.6414,18600.0
2007-11-30 09:40:00,37.47,37.48,37.11,37.17,18300.0,36.6414,36.6512,36.2893,36.348,18300.0
2007-11-30 09:50:00,37.19,37.19,37.01,37.17,17800.0,36.3676,36.3676,36.1916,36.348,17800.0
2007-11-30 10:00:00,37.16,37.25,37.07,37.25,16100.0,36.3382,36.4263,36.2502,36.4263,16100.0
2007-11-30 10:10:00,37.25,37.25,37.15,37.17,8300.0,36.4263,36.4263,36.3285,36.348,8300.0
2007-11-30 10:20:00,37.18,37.2,37.15,37.2,16400.0,36.3578,36.3774,36.3285,36.3774,16400.0
2007-11-30 10:30:00,37.2,37.2,37.15,37.15,5400.0,36.3774,36.3774,36.3285,36.3285,5400.0
2007-11-30 10:40:00,37.17,37.18,37.09,37.09,7800.0,36.348,36.3578,36.2698,36.2698,7800.0
2007-11-30 10:50:00,37.08,37.1,36.98,36.98,6500.0,36.26,36.2796,36.1622,36.1622,6500.0
2007-11-30 11:00:00,36.99,37.02,36.97,37.0,18400.0,36.172,36.2013,36.1524,36.1818,18400.0
2007-11-30 11:10:00,37.01,37.04,36.98,37.0,9600.0,36.1916,36.2209,36.1622,36.1818,9600.0
2007-11-30 11:20:00,36.98,37.04,36.98,37.04,4800.0,36.1622,36.2209,36.1622,36.2209,4800.0
2007-11-30 11:30:00,37.02,37.04,36.96,36.99,3400.0,36.2013,36.2209,36.1427,36.172,3400.0
2007-11-30 11:40:00,36.99,36.99,36.95,36.97,2800.0,36.172,36.172,36.1329,36.1524,2800.0
2007-11-30 11:50:00,36.94,36.95,36.91,36.92,6000.0,36.1231,36.1329,36.0938,36.1035,6000.0
2007-11-30 12:00:00,36.92,36.97,36.91,36.97,5500.0,36.1035,36.1524,36.0938,36.1524,5500.0
2007-11-30 12:10:00,36.96,36.97,36.94,36.95,2900.0,36.1427,36.1524,36.1231,36.1329,2900.0
2007-11-30 12:20:00,36.95,36.98,36.93,36.95,11800.0,36.1329,36.1622,36.1133,36.1329,11800.0
2007-11-30 12:30:00,36.95,36.96,36.93,36.94,6500.0,36.1329,36.1427,36.1133,36.1231,6500.0
2007-11-30 12:40:00,36.95,36.97,36.93,36.96,9900.0,36.1329,36.1524,36.1133,36.1427,9900.0
2007-11-30 12:50:00,36.95,36.96,36.93,36.96,5900.0,36.1329,36.1427,36.1133,36.1427,5900.0
2007-11-30 13:00:00,36.96,36.96,36.93,36.94,8700.0,36.1427,36.1427,36.1133,36.1231,8700.0
2007-11-30 13:10:00,36.94,36.95,36.88,36.89,10600.0,36.1231,36.1329,36.0644,36.0742,10600.0
2007-11-30 13:20:00,36.89,36.91,36.87,36.88,7300.0,36.0742,36.0938,36.0547,36.0644,7300.0
2007-11-30 13:30:00,36.89,36.9,36.86,36.87,6100.0,36.0742,36.084,36.0449,36.0547,6100.0
2007-11-30 13:40:00,36.87,36.88,36.87,36.88,12300.0,36.0547,36.0644,36.0547,36.0644,12300.0
2007-11-30 13:50:00,36.87,36.9,36.84,36.85,8200.0,36.0547,36.084,36.0253,36.0351,8200.0
2007-11-30 14:00:00,36.84,36.84,36.75,36.78,16700.0,36.0253,36.0253,35.9373,35.9666,16700.0
2007-11-30 14:10:00,36.78,36.83,36.77,36.83,18100.0,35.9666,36.0155,35.9569,36.0155,18100.0
2007-11-30 14:20:00,36.82,36.83,36.79,36.8,9200.0,36.0058,36.0155,35.9764,35.9862,9200.0
2007-11-30 14:30:00,36.81,36.89,36.79,36.86,11200.0,35.996,36.0742,35.9764,36.0449,11200.0
2007-11-30 14:40:00,36.87,36.89,36.78,36.8,9500.0,36.0547,36.0742,35.9666,35.9862,9500.0
2007-11-30 14:50:00,36.8,36.82,36.75,36.77,14600.0,35.9862,36.0058,35.9373,35.9569,14600.0
2007-11-30 15:00:00,36.77,36.81,36.7,36.7,18200.0,35.9569,35.996,35.8884,35.8884,18200.0
2007-11-30 15:10:00,36.7,36.77,36.68,36.75,20800.0,35.8884,35.9569,35.8689,35.9373,20800.0
2007-11-30 15:20:00,36.77,36.87,36.76,36.87,101000.0,35.9569,36.0547,35.9471,36.0547,101000.0
2007-11-30 15:30:00,36.87,36.87,36.81,36.81,17200.0,36.0547,36.0547,35.996,35.996,17200.0
2007-11-30 15:40:00,36.82,36.85,36.81,36.83,20800.0,36.0058,36.0351,35.996,36.0155,20800.0
2007-11-30 15:50:00,36.83,36.94,36.82,36.87,63700.0,36.0155,36.1231,36.0058,36.0547,63700.0
2007-12-03 09:30:00,36.75,36.75,36.55,36.55,12200.0,35.9572,35.9572,35.7615,35.7615,12200.0
2007-12-03 09:40:00,36.55,36.59,36.5,36.56,9700.0,35.7615,35.8007,35.7126,35.7713,9700.0
2007-12-03 09:50:00,36.54,36.57,36.5,36.51,8300.0,35.7518,35.7811,35.7126,35.7224,8300.0
2007-12-03 10:00:00,36.5,36.51,36.19,36.19,24500.0,35.7126,35.7224,35.4093,35.4093,24500.0
2007-12-03 10:10:00,36.19,36.2,36.13,36.19,13900.0,35.4093,35.4191,35.3506,35.4093,13900.0
2007-12-03 10:20:00,36.17,36.22,36.08,36.22,17800.0,35.3897,35.4387,35.3017,35.4387,17800.0
2007-12-03 10:30:00,36.27,36.37,36.21,36.32,16900.0,35.4876,35.5854,35.4289,35.5365,16900.0
2007-12-03 10:40:00,36.28,36.35,36.21,36.35,9100.0,35.4974,35.5659,35.4289,35.5659,9100.0
2007-12-03 10:50:00,36.35,36.39,36.34,36.39,11600.0,35.5659,35.605,35.5561,35.605,11600.0
2007-12-03 11:00:00,36.36,36.36,36.25,36.28,5800.0,35.5756,35.5756,35.468,35.4974,5800.0
2007-12-03 11:10:00,36.25,36.3,36.25,36.29,4900.0,35.468,35.5169,35.468,35.5072,4900.0
2007-12-03 11:20:00,36.28,36.31,36.28,36.31,3800.0,35.4974,35.5267,35.4974,35.5267,3800.0
2007-12-03 11:30:00,36.31,36.34,36.3,36.32,5800.0,35.5267,35.5561,35.5169,35.5365,5800.0
2007-12-03 11:40:00,36.33,36.39,36.32,36.39,4000.0,35.5463,35.605,35.5365,35.605,4000.0
2007-12-03 11:50:00,36.39,36.43,36.38,36.43,5200.0,35.605,35.6441,35.5952,35.6441,5200.0
2007-12-03 12:00:00,36.41,36.43,36.32,36.37,7000.0,35.6246,35.6441,35.5365,35.5854,7000.0
2007-12-03 12:10:00,36.38,36.39,36.27,36.29,11700.0,35.5952,35.605,35.4876,35.5072,11700.0
2007-12-03 12:20:00,36.3,36.32,36.28,36.32,5200.0,35.5169,35.5365,35.4974,35.5365,5200.0
2007-12-03 12:30:00,36.32,36.42,36.32,36.41,3800.0,35.5365,35.6343,35.5365,35.6246,3800.0
2007-12-03 12:40:00,36.4,36.42,36.39,36.41,2600.0,35.6148,35.6343,35.605,35.6246,2600.0
2007-12-03 12:50:00,36.41,36.42,36.37,36.37,8000.0,35.6246,35.6343,35.5854,35.5854,8000.0
2007-12-03 13:00:00,36.37,36.38,36.3,36.31,5900.0,35.5854,35.5952,35.5169,35.5267,5900.0
2007-12-03 13:10:00,36.31,36.33,36.28,36.33,3200.0,35.5267,35.5463,35.4974,35.5463,3200.0
2007-12-03 13:20:00,36.32,36.35,36.31,36.32,7400.0,35.5365,35.5659,35.5267,35.5365,7400.0
2007-12-03 13:30:00,36.31,36.31,36.25,36.25,4800.0,35.5267,35.5267,35.468,35.468,4800.0
2007-12-03 13:40:00,36.24,36.27,36.2,36.22,7800.0,35.4582,35.4876,35.4191,35.4387,7800.0
2007-12-03 13:50:00,36.22,36.25,36.2,36.23,7000.0,35.4387,35.468,35.4191,35.4484,7000.0
2007-12-03 14:00:00,36.2,36.27,36.2,36.26,9500.0,35.4191,35.4876,35.4191,35.4778,9500.0
2007-12-03 14:10:00,36.26,36.29,36.25,36.29,8800.0,35.4778,35.5072,35.468,35.5072,8800.0
2007-12-03 14:20:00,36.29,36.33,36.26,36.26,14100.0,35.5072,35.5463,35.4778,35.4778,14100.0
2007-12-03 14:30:00,36.24,36.29,36.23,36.27,16000.0,35.4582,35.5072,35.4484,35.4876,16000.0
2007-12-03 14:40:00,36.27,36.3,36.21,36.22,17900.0,35.4876,35.5169,35.4289,35.4387,17900.0
2007-12-03 14:50:00,36.24,36.25,36.23,36.25,6200.0,35.4582,35.468,35.4484,35.468,6200.0
2007-12-03 15:00:00,36.24,36.26,36.22,36.22,47900.0,35.4582,35.4778,35.4387,35.4387,47900.0
2007-12-03 15:10:00,36.21,36.24,36.2,36.24,14900.0,35.4289,35.4582,35.4191,35.4582,14900.0
2007-12-03 15:20:00,36.24,36.31,36.23,36.27,17200.0,35.4582,35.5267,35.4484,35.4876,17200.0
2007-12-03 15:30:00,36.26,36.3,36.25,36.3,17300.0,35.4778,35.5169,35.468,35.5169,17300.0
2007-12-03 15:40:00,36.3,36.3,36.23,36.24,27200.0,35.5169,35.5169,35.4484,35.4582,27200.0
2007-12-03 15:50:00,36.23,36.24,36.08,36.11,38600.0,35.4484,35.4582,35.3017,35.331,38600.0
2007-12-04 09:30:00,35.84,36.0,35.84,35.96,13400.0,35.0669,35.2234,35.0669,35.1843,13400.0
2007-12-04 09:40:00,35.96,36.09,35.88,36.08,14900.0,35.1843,35.3115,35.106,35.3017,14900.0
2007-12-04 09:50:00,36.09,36.12,35.97,36.05,35700.0,35.3115,35.3408,35.1941,35.2723,35700.0
2007-12-04 10:00:00,36.05,36.13,36.03,36.13,13200.0,35.2723,35.3506,35.2528,35.3506,13200.0
2007-12-04 10:10:00,36.11,36.18,36.11,36.17,12300.0,35.331,35.3995,35.331,35.3897,12300.0
2007-12-04 10:20:00,36.15,36.19,36.15,36.19,12000.0,35.3702,35.4093,35.3702,35.4093,12000.0
2007-12-04 10:30:00,36.19,36.3,36.19,36.25,20200.0,35.4093,35.5169,35.4093,35.468,20200.0
2007-12-04 10:40:00,36.25,36.32,36.24,36.31,15800.0,35.468,35.5365,35.4582,35.5267,15800.0
2007-12-04 10:50:00,36.29,36.34,36.29,36.32,6500.0,35.5072,35.5561,35.5072,35.5365,6500.0
2007-12-04 11:00:00,36.31,36.35,36.3,36.35,9700.0,35.5267,35.5659,35.5169,35.5659,9700.0
2007-12-04 11:10:00,36.35,36.35,36.32,36.32,8200.0,35.5659,35.5659,35.5365,35.5365,8200.0
2007-12-04 11:20:00,36.32,36.34,36.29,36.29,22100.0,35.5365,35.5561,35.5072,35.5072,22100.0
2007-12-04 11:30:00,36.3,36.33,36.29,36.31,11200.0,35.5169,35.5463,35.5072,35.5267,11200.0
2007-12-04 11:40:00,36.31,36.37,36.31,36.37,11000.0,35.5267,35.5854,35.5267,35.5854,11000.0
2007-12-04 11:50:00,36.35,36.37,36.33,36.35,8000.0,35.5659,35.5854,35.5463,35.5659,8000.0
2007-12-04 12:00:00,36.35,36.39,36.34,36.38,11900.0,35.5659,35.605,35.5561,35.5952,11900.0
2007-12-04 12:10:00,36.39,36.39,36.32,36.33,7800.0,35.605,35.605,35.5365,35.5463,7800.0
2007-12-04 12:20:00,36.33,36.37,36.33,36.35,6700.0,35.5463,35.5854,35.5463,35.5659,6700.0
2007-12-04 12:30:00,36.36,36.36,36.32,36.33,3800.0,35.5756,35.5756,35.5365,35.5463,3800.0
2007-12-04 12:40:00,36.33,36.38,36.32,36.38,9300.0,35.5463,35.5952,35.5365,35.5952,9300.0
2007-12-04 12:50:00,36.37,36.48,36.37,36.48,9900.0,35.5854,35.6931,35.5854,35.6931,9900.0
2007-12-04 13:00:00,36.49,36.54,36.44,36.44,10300.0,35.7028,35.7518,35.6539,35.6539,10300.0
2007-12-04 13:10:00,36.45,36.45,36.4,36.4,6400.0,35.6637,35.6637,35.6148,35.6148,6400.0
2007-12-04 13:20:00,36.4,36.4,36.38,36.4,6700.0,35.6148,35.6148,35.5952,35.6148,6700.0
2007-12-04 13:30:00,36.41,36.42,36.39,36.4,11600.0,35.6246,35.6343,35.605,35.6148,11600.0
2007-12-04 13:40:00,36.4,36.41,36.39,36.4,10200.0,35.6148,35.6246,35.605,35.6148,10200.0
2007-12-04 13:50:00,36.39,36.4,36.38,36.38,14900.0,35.605,35.6148,35.5952,35.5952,14900.0
2007-12-04 14:00:00,36.39,36.39,36.27,36.3,13200.0,35.605,35.605,35.4876,35.5169,13200.0
2007-12-04 14:10:00,36.28,36.32,36.26,36.29,8900.0,35.4974,35.5365,35.4778,35.5072,8900.0
2007-12-04 14:20:00,36.28,36.31,36.26,36.29,9400.0,35.4974,35.5267,35.4778,35.5072,9400.0
2007-12-04 14:30:00,36.29,36.32,36.29,36.32,7300.0,35.5072,35.5365,35.5072,35.5365,7300.0
2007-12-04 14:40:00,36.32,36.32,36.25,36.29,13600.0,35.5365,35.5365,35.468,35.5072,13600.0
2007-12-04 14:50:00,36.3,36.32,36.29,36.3,85500.0,35.5169,35.5365,35.5072,35.5169,85500.0
2007-12-04 15:00:00,36.31,36.45,36.29,36.45,48000.0,35.5267,35.6637,35.5072,35.6637,48000.0
2007-12-04 15:10:00,36.44,36.45,36.36,36.41,18000.0,35.6539,35.6637,35.5756,35.6246,18000.0
2007-12-04 15:20:00,36.41,36.41,36.34,36.34,15800.0,35.6246,35.6246,35.5561,35.5561,15800.0
2007-12-04 15:30:00,36.34,36.4,36.32,36.38,13600.0,35.5561,35.6148,35.5365,35.5952,13600.0
2007-12-04 15:40:00,36.39,36.44,36.33,36.41,43300.0,35.605,35.6539,35.5463,35.6246,43300.0
2007-12-04 15:50:00,36.4,36.41,36.23,36.28,44400.0,35.6148,35.6246,35.4484,35.4974,44400.0
2007-12-05 09:30:00,36.55,36.57,36.25,36.51,8700.0,35.7615,35.7811,35.468,35.7224,8700.0
2007-12-05 09:40:00,36.55,36.55,36.32,36.5,14500.0,35.7615,35.7615,35.5365,35.7126,14500.0
2007-12-05 09:50:00,36.5,36.51,36.48,36.49,5600.0,35.7126,35.7224,35.6931,35.7028,5600.0
2007-12-05 10:00:00,36.49,36.61,36.45,36.6,8700.0,35.7028,35.8202,35.6637,35.8105,8700.0
2007-12-05 10:10:00,36.59,36.59,36.39,36.49,10800.0,35.8007,35.8007,35.605,35.7028,10800.0
2007-12-05 10:20:00,36.46,36.5,36.39,36.47,3700.0,35.6735,35.7126,35.605,35.6833,3700.0
2007-12-05 10:30:00,36.47,36.54,36.44,36.5,16400.0,35.6833,35.7518,35.6539,35.7126,16400.0
2007-12-05 10:40:00,36.47,36.56,36.41,36.47,8800.0,35.6833,35.7713,35.6246,35.6833,8800.0
2007-12-05 10:50:00,36.46,36.55,36.46,36.53,6100.0,35.6735,35.7615,35.6735,35.742,6100.0
2007-12-05 11:00:00,36.54,36.55,36.49,36.51,9400.0,35.7518,35.7615,35.7028,35.7224,9400.0
2007-12-05 11:10:00,36.53,36.7,36.52,36.64,16900.0,35.742,35.9083,35.7322,35.8496,16900.0
2007-12-05 11:20:00,36.63,36.65,36.58,36.6,7000.0,35.8398,35.8594,35.7909,35.8105,7000.0
2007-12-05 11:30:00,36.63,36.7,36.59,36.69,6600.0,35.8398,35.9083,35.8007,35.8985,6600.0
2007-12-05 11:40:00,36.69,36.7,36.62,36.62,5400.0,35.8985,35.9083,35.83,35.83,5400.0
2007-12-05 11:50:00,36.61,36.68,36.61,36.62,3700.0,35.8202,35.8887,35.8202,35.83,3700.0
2007-12-05 12:00:00,36.63,36.63,36.52,36.53,8000.0,35.8398,35.8398,35.7322,35.742,8000.0
2007-12-05 12:10:00,36.53,36.6,36.51,36.53,8100.0,35.742,35.8105,35.7224,35.742,8100.0
2007-12-05 12:20:00,36.52,36.55,36.52,36.55,1800.0,35.7322,35.7615,35.7322,35.7615,1800.0
2007-12-05 12:30:00,36.54,36.55,36.52,36.52,4600.0,35.7518,35.7615,35.7322,35.7322,4600.0
2007-12-05 12:40:00,36.52,36.54,36.47,36.48,5600.0,35.7322,35.7518,35.6833,35.6931,5600.0
2007-12-05 12:50:00,36.47,36.48,36.37,36.4,13100.0,35.6833,35.6931,35.5854,35.6148,13100.0
2007-12-05 13:00:00,36.39,36.42,36.39,36.39,5300.0,35.605,35.6343,35.605,35.605,5300.0
2007-12-05 13:10:00,36.39,36.39,36.34,36.36,5200.0,35.605,35.605,35.5561,35.5756,5200.0
2007-12-05 13:20:00,36.36,36.4,36.36,36.39,2600.0,35.5756,35.6148,35.5756,35.605,2600.0
2007-12-05 13:30:00,36.39,36.4,36.38,36.39,4900.0,35.605,35.6148,35.5952,35.605,4900.0
2007-12-05 13:40:00,36.4,36.4,36.38,36.4,10600.0,35.6148,35.6148,35.5952,35.6148,10600.0
2007-12-05 13:50:00,36.4,36.41,36.37,36.39,6600.0,35.6148,35.6246,35.5854,35.605,6600.0
2007-12-05 14:00:00,36.4,36.4,36.36,36.39,8300.0,35.6148,35.6148,35.5756,35.605,8300.0
2007-12-05 14:10:00,36.4,36.4,36.38,36.39,6600.0,35.6148,35.6148,35.5952,35.605,6600.0
2007-12-05 14:20:00,36.39,36.39,36.27,36.28,12900.0,35.605,35.605,35.4876,35.4974,12900.0
2007-12-05 14:30:00,36.28,36.3,36.28,36.3,10700.0,35.4974,35.5169,35.4974,35.5169,10700.0
2007-12-05 14:40:00,36.3,36.34,36.29,36.34,9900.0,35.5169,35.5561,35.5072,35.5561,9900.0
2007-12-05 14:50:00,36.33,36.34,36.19,36.25,19400.0,35.5463,35.5561,35.4093,35.468,19400.0
2007-12-05 15:00:00,36.25,36.26,36.21,36.21,12200.0,35.468,35.4778,35.4289,35.4289,12200.0
2007-12-05 15:10:00,36.23,36.3,36.22,36.26,15000.0,35.4484,35.5169,35.4387,35.4778,15000.0
2007-12-05 15:20:00,36.27,36.28,36.11,36.11,21500.0,35.4876,35.4974,35.331,35.331,21500.0
2007-12-05 15:30:00,36.12,36.13,36.03,36.11,27900.0,35.3408,35.3506,35.2528,35.331,27900.0
2007-12-05 15:40:00,36.1,36.1,35.85,35.9,164300.0,35.3213,35.3213,35.0766,35.1256,164300.0
2007-12-05 15:50:00,35.93,36.27,35.91,36.16,145000.0,35.1549,35.4876,35.1353,35.38,145000.0
2007-12-06 09:30:00,36.01,36.32,36.01,36.29,8800.0,35.2332,35.5365,35.2332,35.5072,8800.0
2007-12-06 09:40:00,36.27,36.3,36.04,36.04,15000.0,35.4876,35.5169,35.2625,35.2625,15000.0
2007-12-06 09:50:00,36.06,36.06,35.87,35.87,20000.0,35.2821,35.2821,35.0962,35.0962,20000.0
2007-12-06 10:00:00,35.88,35.97,35.78,35.96,25100.0,35.106,35.1941,35.0082,35.1843,25100.0
2007-12-06 10:10:00,35.95,36.06,35.95,36.05,36000.0,35.1745,35.2821,35.1745,35.2723,36000.0
2007-12-06 10:20:00,36.06,36.06,35.99,36.0,22400.0,35.2821,35.2821,35.2136,35.2234,22400.0
2007-12-06 10:30:00,36.0,36.01,35.9,35.92,21200.0,35.2234,35.2332,35.1256,35.1451,21200.0
2007-12-06 10:40:00,35.92,35.96,35.91,35.95,9100.0,35.1451,35.1843,35.1353,35.1745,9100.0
2007-12-06 10:50:00,35.94,35.97,35.92,35.93,9700.0,35.1647,35.1941,35.1451,35.1549,9700.0
2007-12-06 11:00:00,35.93,35.94,35.85,35.91,5200.0,35.1549,35.1647,35.0766,35.1353,5200.0
2007-12-06 11:10:00,35.91,36.02,35.91,36.02,4100.0,35.1353,35.243,35.1353,35.243,4100.0
2007-12-06 11:20:00,36.02,36.04,36.0,36.04,6100.0,35.243,35.2625,35.2234,35.2625,6100.0
2007-12-06 11:30:00,36.02,36.09,36.02,36.03,7100.0,35.243,35.3115,35.243,35.2528,7100.0
2007-12-06 11:40:00,36.0,36.01,35.99,35.99,3700.0,35.2234,35.2332,35.2136,35.2136,3700.0
2007-12-06 11:50:00,35.98,35.99,35.97,35.97,2100.0,35.2038,35.2136,35.1941,35.1941,2100.0
2007-12-06 12:00:00,35.98,36.05,35.98,36.04,6100.0,35.2038,35.2723,35.2038,35.2625,6100.0
2007-12-06 12:10:00,36.03,36.05,36.02,36.02,4000.0,35.2528,35.2723,35.243,35.243,4000.0
2007-12-06 12:20:00,36.02,36.03,36.0,36.01,5200.0,35.243,35.2528,35.2234,35.2332,5200.0
2007-12-06 12:30:00,36.03,36.03,36.0,36.02,3200.0,35.2528,35.2528,35.2234,35.243,3200.0
2007-12-06 12:40:00,36.01,36.05,36.01,36.05,3500.0,35.2332,35.2723,35.2332,35.2723,3500.0
2007-12-06 12:50:00,36.06,36.09,36.03,36.09,3900.0,35.2821,35.3115,35.2528,35.3115,3900.0
2007-12-06 13:00:00,36.09,36.11,36.07,36.11,10400.0,35.3115,35.331,35.2919,35.331,10400.0
2007-12-06 13:10:00,36.07,36.11,36.07,36.11,3400.0,35.2919,35.331,35.2919,35.331,3400.0
2007-12-06 13:20:00,36.1,36.13,36.1,36.12,2700.0,35.3213,35.3506,35.3213,35.3408,2700.0
2007-12-06 13:30:00,36.1,36.11,36.05,36.06,3500.0,35.3213,35.331,35.2723,35.2821,3500.0
2007-12-06 13:40:00,36.06,36.1,36.06,36.1,2400.0,35.2821,35.3213,35.2821,35.3213,2400.0
2007-12-06 13:50:00,36.09,36.1,36.0,36.01,2900.0,35.3115,35.3213,35.2234,35.2332,2900.0
2007-12-06 14:00:00,36.02,36.04,35.99,36.04,13600.0,35.243,35.2625,35.2136,35.2625,13600.0
2007-12-06 14:10:00,36.06,36.07,36.01,36.04,6500.0,35.2821,35.2919,35.2332,35.2625,6500.0
2007-12-06 14:20:00,36.05,36.06,35.99,36.0,11600.0,35.2723,35.2821,35.2136,35.2234,11600.0
2007-12-06 14:30:00,35.99,36.08,35.99,36.06,9600.0,35.2136,35.3017,35.2136,35.2821,9600.0
2007-12-06 14:40:00,36.06,36.11,36.05,36.05,6600.0,35.2821,35.331,35.2723,35.2723,6600.0
2007-12-06 14:50:00,36.05,36.05,36.0,36.0,9700.0,35.2723,35.2723,35.2234,35.2234,9700.0
2007-12-06 15:00:00,36.01,36.03,36.0,36.01,10600.0,35.2332,35.2528,35.2234,35.2332,10600.0
2007-12-06 15:10:00,36.01,36.01,35.95,36.01,38200.0,35.2332,35.2332,35.1745,35.2332,38200.0
2007-12-06 15:20:00,36.01,36.11,36.01,36.11,32400.0,35.2332,35.331,35.2332,35.331,32400.0
2007-12-06 15:30:00,36.11,36.23,36.06,36.23,15200.0,35.331,35.4484,35.2821,35.4484,15200.0
2007-12-06 15:40:00,36.24,36.37,36.21,36.35,58500.0,35.4582,35.5854,35.4289,35.5659,58500.0
2007-12-06 15:50:00,36.35,36.6,36.33,36.46,55700.0,35.5659,35.8105,35.5463,35.6735,55700.0
2007-12-07 09:30:00,36.4,36.47,36.27,36.29,12800.0,35.6148,35.6833,35.4876,35.5072,12800.0
2007-12-07 09:40:00,36.26,36.51,36.2,36.23,29600.0,35.4778,35.7224,35.4191,35.4484,29600.0
2007-12-07 09:50:00,36.2,36.25,36.2,36.25,4900.0,35.4191,35.468,35.4191,35.468,4900.0
2007-12-07 10:00:00,36.25,36.3,36.21,36.26,8300.0,35.468,35.5169,35.4289,35.4778,8300.0
2007-12-07 10:10:00,36.19,36.25,36.19,36.25,4100.0,35.4093,35.468,35.4093,35.468,4100.0
2007-12-07 10:20:00,36.25,36.25,36.2,36.22,3600.0,35.468,35.468,35.4191,35.4387,3600.0
2007-12-07 10:30:00,36.25,36.29,36.23,36.27,6300.0,35.468,35.5072,35.4484,35.4876,6300.0
2007-12-07 10:40:00,36.27,36.29,36.22,36.22,3100.0,35.4876,35.5072,35.4387,35.4387,3100.0
2007-12-07 10:50:00,36.22,36.24,36.19,36.22,2800.0,35.4387,35.4582,35.4093,35.4387,2800.0
2007-12-07 11:00:00,36.25,36.28,36.22,36.28,4600.0,35.468,35.4974,35.4387,35.4974,4600.0
2007-12-07 11:10:00,36.27,36.28,36.23,36.23,2500.0,35.4876,35.4974,35.4484,35.4484,2500.0
2007-12-07 11:20:00,36.23,36.25,36.22,36.24,2000.0,35.4484,35.468,35.4387,35.4582,2000.0
2007-12-07 11:30:00,36.24,36.33,36.23,36.3,4900.0,35.4582,35.5463,35.4484,35.5169,4900.0
2007-12-07 11:40:00,36.32,36.38,36.32,36.37,5000.0,35.5365,35.5952,35.5365,35.5854,5000.0
2007-12-07 11:50:00,36.37,36.39,36.34,36.35,3900.0,35.5854,35.605,35.5561,35.5659,3900.0
2007-12-07 12:00:00,36.36,36.37,36.35,36.36,3400.0,35.5756,35.5854,35.5659,35.5756,3400.0
2007-12-07 12:10:00,36.36,36.37,36.34,36.36,7500.0,35.5756,35.5854,35.5561,35.5756,7500.0
2007-12-07 12:20:00,36.36,36.38,36.35,36.35,2400.0,35.5756,35.5952,35.5659,35.5659,2400.0
2007-12-07 12:30:00,36.36,36.36,36.28,36.29,19600.0,35.5756,35.5756,35.4974,35.5072,19600.0
2007-12-07 12:40:00,36.26,36.3,36.26,36.26,3000.0,35.4778,35.5169,35.4778,35.4778,3000.0
2007-12-07 12:50:00,36.26,36.32,36.24,36.24,5100.0,35.4778,35.5365,35.4582,35.4582,5100.0
2007-12-07 13:00:00,36.24,36.25,36.23,36.24,3700.0,35.4582,35.468,35.4484,35.4582,3700.0
2007-12-07 13:10:00,36.24,36.3,36.21,36.21,13200.0,35.4582,35.5169,35.4289,35.4289,13200.0
2007-12-07 13:20:00,36.22,36.25,36.19,36.19,12500.0,35.4387,35.468,35.4093,35.4093,12500.0
2007-12-07 13:30:00,36.19,36.22,36.18,36.18,5700.0,35.4093,35.4387,35.3995,35.3995,5700.0
2007-12-07 13:40:00,36.17,36.2,36.17,36.17,4100.0,35.3897,35.4191,35.3897,35.3897,4100.0
2007-12-07 13:50:00,36.16,36.21,36.16,36.18,13200.0,35.38,35.4289,35.38,35.3995,13200.0
2007-12-07 14:00:00,36.17,36.25,36.17,36.25,12500.0,35.3897,35.468,35.3897,35.468,12500.0
2007-12-07 14:10:00,36.26,36.26,36.23,36.24,2700.0,35.4778,35.4778,35.4484,35.4582,2700.0
2007-12-07 14:20:00,36.23,36.24,36.2,36.2,11200.0,35.4484,35.4582,35.4191,35.4191,11200.0
2007-12-07 14:30:00,36.2,36.2,36.15,36.16,11600.0,35.4191,35.4191,35.3702,35.38,11600.0
2007-12-07 14:40:00,36.14,36.17,36.12,36.14,9900.0,35.3604,35.3897,35.3408,35.3604,9900.0
2007-12-07 14:50:00,36.13,36.14,35.99,36.04,45500.0,35.3506,35.3604,35.2136,35.2625,45500.0
2007-12-07 15:00:00,36.07,36.25,36.07,36.24,20400.0,35.2919,35.468,35.2919,35.4582,20400.0
2007-12-07 15:10:00,36.23,36.24,36.19,36.22,14800.0,35.4484,35.4582,35.4093,35.4387,14800.0
2007-12-07 15:20:00,36.23,36.23,36.13,36.16,21400.0,35.4484,35.4484,35.3506,35.38,21400.0
2007-12-07 15:30:00,36.19,36.19,36.09,36.16,19500.0,35.4093,35.4093,35.3115,35.38,19500.0
2007-12-07 15:40:00,36.17,36.17,36.05,36.14,17200.0,35.3897,35.3897,35.2723,35.3604,17200.0
2007-12-07 15:50:00,36.14,36.15,36.07,36.13,33800.0,35.3604,35.3702,35.2919,35.3506,33800.0
2007-12-10 09:30:00,35.9,36.24,35.9,36.05,12300.0,35.1256,35.4582,35.1256,35.2723,12300.0
2007-12-10 09:40:00,36.06,36.2,36.06,36.2,4500.0,35.2821,35.4191,35.2821,35.4191,4500.0
2007-12-10 09:50:00,36.2,36.25,36.16,36.2,4000.0,35.4191,35.468,35.38,35.4191,4000.0
2007-12-10 10:00:00,36.19,36.39,36.19,36.39,10500.0,35.4093,35.605,35.4093,35.605,10500.0
2007-12-10 10:10:00,36.39,36.39,36.35,36.37,8200.0,35.605,35.605,35.5659,35.5854,8200.0
2007-12-10 10:20:00,36.37,36.38,36.36,36.38,4400.0,35.5854,35.5952,35.5756,35.5952,4400.0
2007-12-10 10:30:00,36.38,36.38,36.24,36.29,12300.0,35.5952,35.5952,35.4582,35.5072,12300.0
2007-12-10 10:40:00,36.32,36.35,36.28,36.33,2200.0,35.5365,35.5659,35.4974,35.5463,2200.0
2007-12-10 10:50:00,36.31,36.31,36.25,36.3,2900.0,35.5267,35.5267,35.468,35.5169,2900.0
2007-12-10 11:00:00,36.3,36.33,36.3,36.32,3700.0,35.5169,35.5463,35.5169,35.5365,3700.0
2007-12-10 11:10:00,36.31,36.35,36.31,36.31,2500.0,35.5267,35.5659,35.5267,35.5267,2500.0
2007-12-10 11:20:00,36.33,36.34,36.31,36.34,2100.0,35.5463,35.5561,35.5267,35.5561,2100.0
2007-12-10 11:30:00,36.35,36.35,36.31,36.32,2000.0,35.5659,35.5659,35.5267,35.5365,2000.0
2007-12-10 11:40:00,36.32,36.32,36.27,36.31,6100.0,35.5365,35.5365,35.4876,35.5267,6100.0
2007-12-10 11:50:00,36.31,36.32,36.26,36.29,3200.0,35.5267,35.5365,35.4778,35.5072,3200.0
2007-12-10 12:00:00,36.29,36.31,36.29,36.3,3300.0,35.5072,35.5267,35.5072,35.5169,3300.0
2007-12-10 12:10:00,36.3,36.3,36.29,36.29,1500.0,35.5169,35.5169,35.5072,35.5072,1500.0
2007-12-10 12:20:00,36.3,36.31,36.28,36.3,3200.0,35.5169,35.5267,35.4974,35.5169,3200.0
2007-12-10 12:30:00,36.29,36.3,36.27,36.28,3200.0,35.5072,35.5169,35.4876,35.4974,3200.0
2007-12-10 12:40:00,36.28,36.3,36.27,36.28,2100.0,35.4974,35.5169,35.4876,35.4974,2100.0
2007-12-10 12:50:00,36.29,36.3,36.28,36.29,3000.0,35.5072,35.5169,35.4974,35.5072,3000.0
2007-12-10 13:00:00,36.29,36.3,36.27,36.3,3600.0,35.5072,35.5169,35.4876,35.5169,3600.0
2007-12-10 13:10:00,36.3,36.32,36.29,36.3,5200.0,35.5169,35.5365,35.5072,35.5169,5200.0
2007-12-10 13:20:00,36.3,36.3,36.26,36.26,4500.0,35.5169,35.5169,35.4778,35.4778,4500.0
2007-12-10 13:30:00,36.24,36.28,36.23,36.28,3200.0,35.4582,35.4974,35.4484,35.4974,3200.0
2007-12-10 13:40:00,36.28,36.29,36.27,36.27,6700.0,35.4974,35.5072,35.4876,35.4876,6700.0
2007-12-10 13:50:00,36.25,36.27,36.2,36.2,6800.0,35.468,35.4876,35.4191,35.4191,6800.0
2007-12-10 14:00:00,36.19,36.22,36.19,36.22,1400.0,35.4093,35.4387,35.4093,35.4387,1400.0
2007-12-10 14:10:00,36.2,36.32,36.2,36.3,56500.0,35.4191,35.5365,35.4191,35.5169,56500.0
2007-12-10 14:20:00,36.29,36.33,36.29,36.33,5700.0,35.5072,35.5463,35.5072,35.5463,5700.0
2007-12-10 14:30:00,36.33,36.35,36.31,36.31,4800.0,35.5463,35.5659,35.5267,35.5267,4800.0
2007-12-10 14:40:00,36.31,36.33,36.31,36.31,7400.0,35.5267,35.5463,35.5267,35.5267,7400.0
2007-12-10 14:50:00,36.32,36.33,36.3,36.32,18200.0,35.5365,35.5463,35.5169,35.5365,18200.0
2007-12-10 15:00:00,36.31,36.35,36.3,36.33,7200.0,35.5267,35.5659,35.5169,35.5463,7200.0
2007-12-10 15:10:00,36.33,36.33,36.3,36.32,7500.0,35.5463,35.5463,35.5169,35.5365,7500.0
2007-12-10 15:20:00,36.32,36.32,36.3,36.32,15800.0,35.5365,35.5365,35.5169,35.5365,15800.0
2007-12-10 15:30:00,36.32,36.34,36.3,36.34,9000.0,35.5365,35.5561,35.5169,35.5561,9000.0
2007-12-10 15:40:00,36.33,36.35,36.32,36.33,8000.0,35.5463,35.5659,35.5365,35.5463,8000.0
2007-12-10 15:50:00,36.32,36.37,36.3,36.37,22500.0,35.5365,35.5854,35.5169,35.5854,22500.0
2007-12-11 09:30:00,36.29,36.39,36.27,36.33,3700.0,35.5072,35.605,35.4876,35.5463,3700.0
2007-12-11 09:40:00,36.35,36.38,36.18,36.27,2300.0,35.5659,35.5952,35.3995,35.4876,2300.0
2007-12-11 09:50:00,36.28,36.31,36.25,36.25,2800.0,35.4974,35.5267,35.468,35.468,2800.0
2007-12-11 10:00:00,36.25,36.26,36.16,36.2,3600.0,35.468,35.4778,35.38,35.4191,3600.0
2007-12-11 10:10:00,36.22,36.28,36.2,36.23,3400.0,35.4387,35.4974,35.4191,35.4484,3400.0
2007-12-11 10:20:00,36.23,36.28,36.18,36.28,5500.0,35.4484,35.4974,35.3995,35.4974,5500.0
2007-12-11 10:30:00,36.3,36.36,36.27,36.31,2600.0,35.5169,35.5756,35.4876,35.5267,2600.0
2007-12-11 10:40:00,36.3,36.33,36.3,36.32,3800.0,35.5169,35.5463,35.5169,35.5365,3800.0
2007-12-11 10:50:00,36.32,36.33,36.28,36.29,3400.0,35.5365,35.5463,35.4974,35.5072,3400.0
2007-12-11 11:00:00,36.28,36.29,36.23,36.26,3000.0,35.4974,35.5072,35.4484,35.4778,3000.0
2007-12-11 11:10:00,36.26,36.26,36.23,36.26,3700.0,35.4778,35.4778,35.4484,35.4778,3700.0
2007-12-11 11:20:00,36.26,36.27,36.23,36.24,3600.0,35.4778,35.4876,35.4484,35.4582,3600.0
2007-12-11 11:30:00,36.23,36.3,36.23,36.3,5000.0,35.4484,35.5169,35.4484,35.5169,5000.0
2007-12-11 11:40:00,36.29,36.3,36.28,36.28,5400.0,35.5072,35.5169,35.4974,35.4974,5400.0
2007-12-11 11:50:00,36.29,36.3,36.26,36.29,6300.0,35.5072,35.5169,35.4778,35.5072,6300.0
2007-12-11 12:00:00,36.28,36.29,36.23,36.25,4300.0,35.4974,35.5072,35.4484,35.468,4300.0
2007-12-11 12:10:00,36.24,36.25,36.22,36.22,2500.0,35.4582,35.468,35.4387,35.4387,2500.0
2007-12-11 12:20:00,36.22,36.24,36.19,36.22,3400.0,35.4387,35.4582,35.4093,35.4387,3400.0
2007-12-11 12:30:00,36.21,36.22,36.19,36.2,3000.0,35.4289,35.4387,35.4093,35.4191,3000.0
2007-12-11 12:40:00,36.2,36.2,36.17,36.18,2900.0,35.4191,35.4191,35.3897,35.3995,2900.0
2007-12-11 12:50:00,36.17,36.19,36.15,36.19,3500.0,35.3897,35.4093,35.3702,35.4093,3500.0
2007-12-11 13:00:00,36.19,36.22,36.18,36.22,3600.0,35.4093,35.4387,35.3995,35.4387,3600.0
2007-12-11 13:10:00,36.22,36.22,36.19,36.19,2600.0,35.4387,35.4387,35.4093,35.4093,2600.0
2007-12-11 13:20:00,36.2,36.23,36.19,36.2,2800.0,35.4191,35.4484,35.4093,35.4191,2800.0
2007-12-11 13:30:00,36.2,36.21,36.16,36.16,3100.0,35.4191,35.4289,35.38,35.38,3100.0
2007-12-11 13:40:00,36.15,36.17,36.1,36.16,5600.0,35.3702,35.3897,35.3213,35.38,5600.0
2007-12-11 13:50:00,36.17,36.23,36.17,36.22,4500.0,35.3897,35.4484,35.3897,35.4387,4500.0
2007-12-11 14:00:00,36.22,36.23,36.14,36.15,7600.0,35.4387,35.4484,35.3604,35.3702,7600.0
2007-12-11 14:10:00,36.17,36.23,35.83,35.97,35000.0,35.3897,35.4484,35.0571,35.1941,35000.0
2007-12-11 14:20:00,35.99,36.03,35.85,35.87,25500.0,35.2136,35.2528,35.0766,35.0962,25500.0
2007-12-11 14:30:00,35.88,35.93,35.79,35.87,21500.0,35.106,35.1549,35.0179,35.0962,21500.0
2007-12-11 14:40:00,35.87,35.87,35.76,35.81,15300.0,35.0962,35.0962,34.9886,35.0375,15300.0
2007-12-11 14:50:00,35.82,35.86,35.8,35.85,4900.0,35.0473,35.0864,35.0277,35.0766,4900.0
2007-12-11 15:00:00,35.84,35.84,35.76,35.78,18200.0,35.0669,35.0669,34.9886,35.0082,18200.0
2007-12-11 15:10:00,35.78,35.8,35.64,35.64,28300.0,35.0082,35.0277,34.8712,34.8712,28300.0
2007-12-11 15:20:00,35.63,35.65,35.37,35.42,60100.0,34.8614,34.881,34.607,34.6559,60100.0
2007-12-11 15:30:00,35.42,35.44,35.1,35.14,68200.0,34.6559,34.6755,34.3428,34.382,68200.0
2007-12-11 15:40:00,35.14,35.18,34.87,35.04,91600.0,34.382,34.4211,34.1178,34.2841,91600.0
2007-12-11 15:50:00,35.05,35.14,34.98,35.06,87500.0,34.2939,34.382,34.2254,34.3037,87500.0
2007-12-12 09:30:00,35.58,35.76,35.56,35.56,12000.0,34.8125,34.9886,34.7929,34.7929,12000.0
2007-12-12 09:40:00,35.56,35.56,35.44,35.45,5300.0,34.7929,34.7929,34.6755,34.6853,5300.0
2007-12-12 09:50:00,35.41,35.59,35.41,35.52,8500.0,34.6461,34.8223,34.6461,34.7538,8500.0
2007-12-12 10:00:00,35.5,35.55,35.45,35.45,7500.0,34.7342,34.7831,34.6853,34.6853,7500.0
2007-12-12 10:10:00,35.45,35.57,35.41,35.57,20900.0,34.6853,34.8027,34.6461,34.8027,20900.0
2007-12-12 10:20:00,35.55,35.56,35.44,35.52,7500.0,34.7831,34.7929,34.6755,34.7538,7500.0
2007-12-12 10:30:00,35.49,35.52,35.48,35.51,19000.0,34.7244,34.7538,34.7146,34.744,19000.0
2007-12-12 10:40:00,35.49,35.54,35.42,35.43,15200.0,34.7244,34.7733,34.6559,34.6657,15200.0
2007-12-12 10:50:00,35.41,35.5,35.41,35.45,8600.0,34.6461,34.7342,34.6461,34.6853,8600.0
2007-12-12 11:00:00,35.46,35.55,35.45,35.49,11200.0,34.6951,34.7831,34.6853,34.7244,11200.0
2007-12-12 11:10:00,35.5,35.54,35.42,35.46,16200.0,34.7342,34.7733,34.6559,34.6951,16200.0
2007-12-12 11:20:00,35.44,35.5,35.42,35.48,13900.0,34.6755,34.7342,34.6559,34.7146,13900.0
2007-12-12 11:30:00,35.49,35.53,35.48,35.53,13300.0,34.7244,34.7635,34.7146,34.7635,13300.0
2007-12-12 11:40:00,35.54,35.55,35.5,35.52,15000.0,34.7733,34.7831,34.7342,34.7538,15000.0
2007-12-12 11:50:00,35.5,35.51,35.48,35.5,9800.0,34.7342,34.744,34.7146,34.7342,9800.0
2007-12-12 12:00:00,35.5,35.53,35.49,35.51,8600.0,34.7342,34.7635,34.7244,34.744,8600.0
2007-12-12 12:10:00,35.51,35.52,35.49,35.49,14700.0,34.744,34.7538,34.7244,34.7244,14700.0
2007-12-12 12:20:00,35.49,35.5,35.49,35.49,3600.0,34.7244,34.7342,34.7244,34.7244,3600.0
2007-12-12 12:30:00,35.49,35.49,35.44,35.47,16100.0,34.7244,34.7244,34.6755,34.7048,16100.0
2007-12-12 12:40:00,35.46,35.48,35.4,35.48,20000.0,34.6951,34.7146,34.6364,34.7146,20000.0
2007-12-12 12:50:00,35.47,35.49,35.46,35.48,4700.0,34.7048,34.7244,34.6951,34.7146,4700.0
2007-12-12 13:00:00,35.47,35.5,35.47,35.49,6700.0,34.7048,34.7342,34.7048,34.7244,6700.0
2007-12-12 13:10:00,35.48,35.51,35.47,35.48,5900.0,34.7146,34.744,34.7048,34.7146,5900.0
2007-12-12 13:20:00,35.47,35.48,35.46,35.46,14100.0,34.7048,34.7146,34.6951,34.6951,14100.0
2007-12-12 13:30:00,35.46,35.47,35.36,35.43,21700.0,34.6951,34.7048,34.5972,34.6657,21700.0
2007-12-12 13:40:00,35.43,35.45,35.36,35.4,14500.0,34.6657,34.6853,34.5972,34.6364,14500.0
2007-12-12 13:50:00,35.39,35.43,35.37,35.4,9000.0,34.6266,34.6657,34.607,34.6364,9000.0
2007-12-12 14:00:00,35.39,35.43,35.38,35.4,19900.0,34.6266,34.6657,34.6168,34.6364,19900.0
2007-12-12 14:10:00,35.4,35.42,35.39,35.4,5100.0,34.6364,34.6559,34.6266,34.6364,5100.0
2007-12-12 14:20:00,35.4,35.4,35.36,35.37,25300.0,34.6364,34.6364,34.5972,34.607,25300.0
2007-12-12 14:30:00,35.36,35.41,35.35,35.41,20700.0,34.5972,34.6461,34.5874,34.6461,20700.0
2007-12-12 14:40:00,35.4,35.4,35.35,35.35,9200.0,34.6364,34.6364,34.5874,34.5874,9200.0
2007-12-12 14:50:00,35.35,35.39,35.18,35.21,12600.0,34.5874,34.6266,34.4211,34.4505,12600.0
2007-12-12 15:00:00,35.18,35.18,35.12,35.15,25100.0,34.4211,34.4211,34.3624,34.3917,25100.0
2007-12-12 15:10:00,35.14,35.14,35.0,35.1,29500.0,34.382,34.382,34.245,34.3428,29500.0
2007-12-12 15:20:00,35.11,35.15,35.04,35.1,22000.0,34.3526,34.3917,34.2841,34.3428,22000.0
2007-12-12 15:30:00,35.08,35.1,35.03,35.08,30300.0,34.3233,34.3428,34.2743,34.3233,30300.0
2007-12-12 15:40:00,35.08,35.3,35.08,35.3,48800.0,34.3233,34.5385,34.3233,34.5385,48800.0
2007-12-12 15:50:00,35.3,35.43,35.25,35.4,49900.0,34.5385,34.6657,34.4896,34.6364,49900.0
2007-12-13 09:30:00,35.09,35.3,35.06,35.28,14200.0,34.333,34.5385,34.3037,34.5189,14200.0
2007-12-13 09:40:00,35.26,35.28,35.2,35.26,34700.0,34.4994,34.5189,34.4407,34.4994,34700.0
2007-12-13 09:50:00,35.27,35.28,35.22,35.28,34500.0,34.5092,34.5189,34.4602,34.5189,34500.0
2007-12-13 10:00:00,35.27,35.31,35.22,35.27,54000.0,34.5092,34.5483,34.4602,34.5092,54000.0
2007-12-13 10:10:00,35.28,35.29,35.03,35.03,56500.0,34.5189,34.5287,34.2743,34.2743,56500.0
2007-12-13 10:20:00,35.03,35.12,35.03,35.12,14800.0,34.2743,34.3624,34.2743,34.3624,14800.0
2007-12-13 10:30:00,35.12,35.14,34.97,34.97,37400.0,34.3624,34.382,34.2156,34.2156,37400.0
2007-12-13 10:40:00,34.97,34.98,34.84,34.85,18900.0,34.2156,34.2254,34.0884,34.0982,18900.0
2007-12-13 10:50:00,34.86,34.87,34.5,34.57,79800.0,34.108,34.1178,33.7558,33.8243,79800.0
2007-12-13 11:00:00,34.57,34.58,34.45,34.45,65800.0,33.8243,33.834,33.7068,33.7068,65800.0
2007-12-13 11:10:00,34.45,34.51,34.43,34.49,20300.0,33.7068,33.7656,33.6873,33.746,20300.0
2007-12-13 11:20:00,34.48,34.51,34.46,34.46,24800.0,33.7362,33.7656,33.7166,33.7166,24800.0
2007-12-13 11:30:00,34.46,34.46,34.4,34.4,26700.0,33.7166,33.7166,33.6579,33.6579,26700.0
2007-12-13 11:40:00,34.41,34.44,34.39,34.4,25900.0,33.6677,33.6971,33.6481,33.6579,25900.0
2007-12-13 11:50:00,34.4,34.48,34.35,34.38,21100.0,33.6579,33.7362,33.609,33.6384,21100.0
2007-12-13 12:00:00,34.37,34.43,34.29,34.33,36700.0,33.6286,33.6873,33.5503,33.5894,36700.0
2007-12-13 12:10:00,34.33,34.33,34.08,34.11,28200.0,33.5894,33.5894,33.3448,33.3742,28200.0
2007-12-13 12:20:00,34.11,34.11,33.87,33.94,43800.0,33.3742,33.3742,33.1394,33.2078,43800.0
2007-12-13 12:30:00,33.92,34.17,33.88,34.15,25700.0,33.1883,33.4329,33.1491,33.4133,25700.0
2007-12-13 12:40:00,34.17,34.32,34.08,34.29,19400.0,33.4329,33.5796,33.3448,33.5503,19400.0
2007-12-13 12:50:00,34.29,34.41,34.29,34.37,16400.0,33.5503,33.6677,33.5503,33.6286,16400.0
2007-12-13 13:00:00,34.37,34.5,34.33,34.47,25100.0,33.6286,33.7558,33.5894,33.7264,25100.0
2007-12-13 13:10:00,34.47,34.51,34.45,34.5,57600.0,33.7264,33.7656,33.7068,33.7558,57600.0
2007-12-13 13:20:00,34.49,34.5,34.49,34.5,36700.0,33.746,33.7558,33.746,33.7558,36700.0
2007-12-13 13:30:00,34.5,34.56,34.49,34.51,29700.0,33.7558,33.8145,33.746,33.7656,29700.0
2007-12-13 13:40:00,34.5,34.56,34.5,34.51,21900.0,33.7558,33.8145,33.7558,33.7656,21900.0
2007-12-13 13:50:00,34.51,34.54,34.49,34.51,77700.0,33.7656,33.7949,33.746,33.7656,77700.0
2007-12-13 14:00:00,34.5,34.65,34.5,34.59,28700.0,33.7558,33.9025,33.7558,33.8438,28700.0
2007-12-13 14:10:00,34.59,34.92,34.59,34.88,59000.0,33.8438,34.1667,33.8438,34.1276,59000.0
2007-12-13 14:20:00,34.88,35.04,34.87,34.95,53200.0,34.1276,34.2841,34.1178,34.1961,53200.0
2007-12-13 14:30:00,34.95,35.0,34.89,34.96,26200.0,34.1961,34.245,34.1374,34.2058,26200.0
2007-12-13 14:40:00,34.96,34.98,34.95,34.96,11300.0,34.2058,34.2254,34.1961,34.2058,11300.0
2007-12-13 14:50:00,34.97,35.0,34.91,34.92,26500.0,34.2156,34.245,34.1569,34.1667,26500.0
2007-12-13 15:00:00,34.92,35.02,34.91,34.97,30700.0,34.1667,34.2645,34.1569,34.2156,30700.0
2007-12-13 15:10:00,34.95,34.96,34.87,34.9,24400.0,34.1961,34.2058,34.1178,34.1471,24400.0
2007-12-13 15:20:00,34.9,35.07,34.89,35.07,24900.0,34.1471,34.3135,34.1374,34.3135,24900.0
2007-12-13 15:30:00,35.06,35.12,34.99,35.0,25100.0,34.3037,34.3624,34.2352,34.245,25100.0
2007-12-13 15:40:00,35.0,35.0,34.98,34.99,32900.0,34.245,34.245,34.2254,34.2352,32900.0
2007-12-13 15:50:00,34.99,35.02,34.95,35.0,46100.0,34.2352,34.2645,34.1961,34.245,46100.0
2007-12-14 09:30:00,34.93,34.94,34.53,34.55,16900.0,34.1765,34.1863,33.7851,33.8047,16900.0
2007-12-14 09:40:00,34.59,34.7,34.51,34.61,12500.0,33.8438,33.9515,33.7656,33.8634,12500.0
2007-12-14 09:50:00,34.63,34.74,34.54,34.71,20700.0,33.883,33.9906,33.7949,33.9612,20700.0
2007-12-14 10:00:00,34.71,34.81,34.71,34.77,8700.0,33.9612,34.0591,33.9612,34.0199,8700.0
2007-12-14 10:10:00,34.77,34.87,34.75,34.85,16700.0,34.0199,34.1178,34.0004,34.0982,16700.0
2007-12-14 10:20:00,34.85,34.85,34.78,34.83,14200.0,34.0982,34.0982,34.0297,34.0786,14200.0
2007-12-14 10:30:00,34.79,34.79,34.75,34.77,4200.0,34.0395,34.0395,34.0004,34.0199,4200.0
2007-12-14 10:40:00,34.77,34.79,34.73,34.78,8000.0,34.0199,34.0395,33.9808,34.0297,8000.0
2007-12-14 10:50:00,34.78,34.79,34.73,34.78,7100.0,34.0297,34.0395,33.9808,34.0297,7100.0
2007-12-14 11:00:00,34.76,34.79,34.74,34.75,9700.0,34.0102,34.0395,33.9906,34.0004,9700.0
2007-12-14 11:10:00,34.75,34.76,34.73,34.74,17300.0,34.0004,34.0102,33.9808,33.9906,17300.0
2007-12-14 11:20:00,34.74,34.75,34.7,34.73,7800.0,33.9906,34.0004,33.9515,33.9808,7800.0
2007-12-14 11:30:00,34.73,34.74,34.71,34.73,7600.0,33.9808,33.9906,33.9612,33.9808,7600.0
2007-12-14 11:40:00,34.74,34.75,34.71,34.73,9400.0,33.9906,34.0004,33.9612,33.9808,9400.0
2007-12-14 11:50:00,34.75,34.76,34.73,34.75,6100.0,34.0004,34.0102,33.9808,34.0004,6100.0
2007-12-14 12:00:00,34.74,34.77,34.73,34.74,7100.0,33.9906,34.0199,33.9808,33.9906,7100.0
2007-12-14 12:10:00,34.74,34.76,34.72,34.75,8900.0,33.9906,34.0102,33.971,34.0004,8900.0
2007-12-14 12:20:00,34.75,34.81,34.73,34.8,17800.0,34.0004,34.0591,33.9808,34.0493,17800.0
2007-12-14 12:30:00,34.8,34.85,34.78,34.85,10100.0,34.0493,34.0982,34.0297,34.0982,10100.0
2007-12-14 12:40:00,34.85,35.02,34.85,34.94,25000.0,34.0982,34.2645,34.0982,34.1863,25000.0
2007-12-14 12:50:00,34.93,34.98,34.9,34.91,5800.0,34.1765,34.2254,34.1471,34.1569,5800.0
2007-12-14 13:00:00,34.9,34.93,34.85,34.89,8100.0,34.1471,34.1765,34.0982,34.1374,8100.0
2007-12-14 13:10:00,34.92,34.92,34.86,34.87,8400.0,34.1667,34.1667,34.108,34.1178,8400.0
2007-12-14 13:20:00,34.87,34.91,34.84,34.91,17500.0,34.1178,34.1569,34.0884,34.1569,17500.0
2007-12-14 13:30:00,34.89,34.93,34.86,34.93,56100.0,34.1374,34.1765,34.108,34.1765,56100.0
2007-12-14 13:40:00,34.93,34.93,34.82,34.83,6900.0,34.1765,34.1765,34.0689,34.0786,6900.0
2007-12-14 13:50:00,34.83,34.89,34.83,34.85,8100.0,34.0786,34.1374,34.0786,34.0982,8100.0
2007-12-14 14:00:00,34.85,34.89,34.81,34.81,6800.0,34.0982,34.1374,34.0591,34.0591,6800.0
2007-12-14 14:10:00,34.82,34.9,34.82,34.87,19100.0,34.0689,34.1471,34.0689,34.1178,19100.0
2007-12-14 14:20:00,34.87,34.88,34.87,34.87,3700.0,34.1178,34.1276,34.1178,34.1178,3700.0
2007-12-14 14:30:00,34.87,34.95,34.87,34.95,10500.0,34.1178,34.1961,34.1178,34.1961,10500.0
2007-12-14 14:40:00,34.95,35.11,34.95,35.09,27900.0,34.1961,34.3526,34.1961,34.333,27900.0
2007-12-14 14:50:00,35.06,35.09,34.9,34.93,9900.0,34.3037,34.333,34.1471,34.1765,9900.0
2007-12-14 15:00:00,34.92,34.93,34.86,34.86,13500.0,34.1667,34.1765,34.108,34.108,13500.0
2007-12-14 15:10:00,34.87,34.93,34.82,34.87,13900.0,34.1178,34.1765,34.0689,34.1178,13900.0
2007-12-14 15:20:00,34.88,34.88,34.79,34.8,19100.0,34.1276,34.1276,34.0395,34.0493,19100.0
2007-12-14 15:30:00,34.78,34.9,34.75,34.83,22600.0,34.0297,34.1471,34.0004,34.0786,22600.0
2007-12-14 15:40:00,34.82,34.88,34.72,34.72,43200.0,34.0689,34.1276,33.971,33.971,43200.0
2007-12-14 15:50:00,34.76,34.8,34.72,34.73,12300.0,34.0102,34.0493,33.971,33.9808,12300.0
2007-12-17 09:30:00,34.62,34.75,34.5,34.6,11500.0,33.8732,34.0004,33.7558,33.8536,11500.0
2007-12-17 09:40:00,34.66,34.72,34.49,34.6,9300.0,33.9123,33.971,33.746,33.8536,9300.0
2007-12-17 09:50:00,34.6,34.6,34.46,34.51,9100.0,33.8536,33.8536,33.7166,33.7656,9100.0
2007-12-17 10:00:00,34.52,34.66,34.42,34.42,11500.0,33.7753,33.9123,33.6775,33.6775,11500.0
2007-12-17 10:10:00,34.43,34.7,34.43,34.68,13600.0,33.6873,33.9515,33.6873,33.9319,13600.0
2007-12-17 10:20:00,34.69,34.76,34.66,34.68,8800.0,33.9417,34.0102,33.9123,33.9319,8800.0
2007-12-17 10:30:00,34.68,34.79,34.67,34.78,7400.0,33.9319,34.0395,33.9221,34.0297,7400.0
2007-12-17 10:40:00,34.78,34.84,34.78,34.81,9100.0,34.0297,34.0884,34.0297,34.0591,9100.0
2007-12-17 10:50:00,34.8,34.82,34.75,34.82,6700.0,34.0493,34.0689,34.0004,34.0689,6700.0
2007-12-17 11:00:00,34.83,35.05,34.83,35.0,18400.0,34.0786,34.2939,34.0786,34.245,18400.0
2007-12-17 11:10:00,35.0,35.0,34.96,34.98,20800.0,34.245,34.245,34.2058,34.2254,20800.0
2007-12-17 11:20:00,34.97,35.03,34.91,34.99,56200.0,34.2156,34.2743,34.1569,34.2352,56200.0
2007-12-17 11:30:00,35.0,35.11,35.0,35.1,6900.0,34.245,34.3526,34.245,34.3428,6900.0
2007-12-17 11:40:00,35.11,35.13,35.08,35.08,6100.0,34.3526,34.3722,34.3233,34.3233,6100.0
2007-12-17 11:50:00,35.11,35.17,35.1,35.16,6700.0,34.3526,34.4113,34.3428,34.4015,6700.0
2007-12-17 12:00:00,35.16,35.18,35.05,35.06,6600.0,34.4015,34.4211,34.2939,34.3037,6600.0
2007-12-17 12:10:00,35.05,35.06,35.02,35.03,10100.0,34.2939,34.3037,34.2645,34.2743,10100.0
2007-12-17 12:20:00,35.03,35.03,35.0,35.0,9400.0,34.2743,34.2743,34.245,34.245,9400.0
2007-12-17 12:30:00,35.0,35.07,35.0,35.03,13100.0,34.245,34.3135,34.245,34.2743,13100.0
2007-12-17 12:40:00,35.04,35.09,35.03,35.09,20600.0,34.2841,34.333,34.2743,34.333,20600.0
2007-12-17 12:50:00,35.07,35.07,35.06,35.07,5500.0,34.3135,34.3135,34.3037,34.3135,5500.0
2007-12-17 13:00:00,35.07,35.09,34.99,35.07,20600.0,34.3135,34.333,34.2352,34.3135,20600.0
2007-12-17 13:10:00,35.06,35.07,34.94,34.96,45900.0,34.3037,34.3135,34.1863,34.2058,45900.0
2007-12-17 13:20:00,34.98,35.01,34.95,35.01,2400.0,34.2254,34.2548,34.1961,34.2548,2400.0
2007-12-17 13:30:00,34.98,35.01,34.97,34.97,3000.0,34.2254,34.2548,34.2156,34.2156,3000.0
2007-12-17 13:40:00,34.97,34.98,34.84,34.85,9500.0,34.2156,34.2254,34.0884,34.0982,9500.0
2007-12-17 13:50:00,34.86,34.94,34.84,34.92,5500.0,34.108,34.1863,34.0884,34.1667,5500.0
2007-12-17 14:00:00,34.91,34.91,34.84,34.91,10800.0,34.1569,34.1569,34.0884,34.1569,10800.0
2007-12-17 14:10:00,34.91,34.92,34.91,34.92,7600.0,34.1569,34.1667,34.1569,34.1667,7600.0
2007-12-17 14:20:00,34.92,34.97,34.91,34.96,5300.0,34.1667,34.2156,34.1569,34.2058,5300.0
2007-12-17 14:30:00,34.96,34.97,34.93,34.94,9400.0,34.2058,34.2156,34.1765,34.1863,9400.0
2007-12-17 14:40:00,34.94,34.94,34.87,34.87,3800.0,34.1863,34.1863,34.1178,34.1178,3800.0
2007-12-17 14:50:00,34.87,34.87,34.79,34.8,9500.0,34.1178,34.1178,34.0395,34.0493,9500.0
2007-12-17 15:00:00,34.81,34.83,34.71,34.8,8700.0,34.0591,34.0786,33.9612,34.0493,8700.0
2007-12-17 15:10:00,34.8,34.86,34.78,34.78,6400.0,34.0493,34.108,34.0297,34.0297,6400.0
2007-12-17 15:20:00,34.79,34.8,34.7,34.71,9400.0,34.0395,34.0493,33.9515,33.9612,9400.0
2007-12-17 15:30:00,34.68,34.82,34.66,34.79,13700.0,33.9319,34.0689,33.9123,34.0395,13700.0
2007-12-17 15:40:00,34.78,34.79,34.63,34.63,9700.0,34.0297,34.0395,33.883,33.883,9700.0
2007-12-17 15:50:00,34.64,34.67,34.58,34.61,30400.0,33.8927,33.9221,33.834,33.8634,30400.0
2007-12-18 09:30:00,34.85,35.0,34.69,34.69,3300.0,34.0982,34.245,33.9417,33.9417,3300.0
2007-12-18 09:40:00,34.68,34.7,34.59,34.65,3200.0,33.9319,33.9515,33.8438,33.9025,3200.0
2007-12-18 09:50:00,34.68,34.77,34.63,34.71,29300.0,33.9319,34.0199,33.883,33.9612,29300.0
2007-12-18 10:00:00,34.71,34.95,34.71,34.9,8600.0,33.9612,34.1961,33.9612,34.1471,8600.0
2007-12-18 10:10:00,34.9,34.92,34.88,34.91,10300.0,34.1471,34.1667,34.1276,34.1569,10300.0
2007-12-18 10:20:00,34.91,34.99,34.89,34.95,2500.0,34.1569,34.2352,34.1374,34.1961,2500.0
2007-12-18 10:30:00,34.99,34.99,34.85,34.88,15100.0,34.2352,34.2352,34.0982,34.1276,15100.0
2007-12-18 10:40:00,34.86,34.88,34.84,34.86,2400.0,34.108,34.1276,34.0884,34.108,2400.0
2007-12-18 10:50:00,34.86,34.92,34.82,34.92,1800.0,34.108,34.1667,34.0689,34.1667,1800.0
2007-12-18 11:00:00,34.9,34.93,34.87,34.9,800.0,34.1471,34.1765,34.1178,34.1471,800.0
2007-12-18 11:10:00,34.9,34.9,34.83,34.84,2100.0,34.1471,34.1471,34.0786,34.0884,2100.0
2007-12-18 11:20:00,34.86,34.86,34.73,34.74,4500.0,34.108,34.108,33.9808,33.9906,4500.0
2007-12-18 11:30:00,34.73,34.75,34.73,34.74,1600.0,33.9808,34.0004,33.9808,33.9906,1600.0
2007-12-18 11:40:00,34.73,34.75,34.7,34.71,5900.0,33.9808,34.0004,33.9515,33.9612,5900.0
2007-12-18 11:50:00,34.7,34.7,34.63,34.65,2200.0,33.9515,33.9515,33.883,33.9025,2200.0
2007-12-18 12:00:00,34.63,34.63,34.49,34.5,12000.0,33.883,33.883,33.746,33.7558,12000.0
2007-12-18 12:10:00,34.5,34.5,34.43,34.46,4000.0,33.7558,33.7558,33.6873,33.7166,4000.0
2007-12-18 12:20:00,34.46,34.5,34.45,34.45,1700.0,33.7166,33.7558,33.7068,33.7068,1700.0
2007-12-18 12:30:00,34.46,34.49,34.45,34.49,2600.0,33.7166,33.746,33.7068,33.746,2600.0
2007-12-18 12:40:00,34.5,34.51,34.49,34.5,4400.0,33.7558,33.7656,33.746,33.7558,4400.0
2007-12-18 12:50:00,34.5,34.5,34.48,34.5,2600.0,33.7558,33.7558,33.7362,33.7558,2600.0
2007-12-18 13:00:00,34.5,34.51,34.48,34.5,1400.0,33.7558,33.7656,33.7362,33.7558,1400.0
2007-12-18 13:10:00,34.5,34.51,34.49,34.5,4400.0,33.7558,33.7656,33.746,33.7558,4400.0
2007-12-18 13:20:00,34.5,34.59,34.49,34.55,9800.0,33.7558,33.8438,33.746,33.8047,9800.0
2007-12-18 13:30:00,34.55,34.55,34.5,34.54,5800.0,33.8047,33.8047,33.7558,33.7949,5800.0
2007-12-18 13:40:00,34.52,34.55,34.48,34.48,11400.0,33.7753,33.8047,33.7362,33.7362,11400.0
2007-12-18 13:50:00,34.5,34.52,34.44,34.45,5000.0,33.7558,33.7753,33.6971,33.7068,5000.0
2007-12-18 14:00:00,34.45,34.48,34.43,34.45,10900.0,33.7068,33.7362,33.6873,33.7068,10900.0
2007-12-18 14:10:00,34.45,34.53,34.45,34.49,15700.0,33.7068,33.7851,33.7068,33.746,15700.0
2007-12-18 14:20:00,34.49,34.49,34.48,34.48,4500.0,33.746,33.746,33.7362,33.7362,4500.0
2007-12-18 14:30:00,34.48,34.5,34.46,34.47,15000.0,33.7362,33.7558,33.7166,33.7264,15000.0
2007-12-18 14:40:00,34.48,34.48,34.35,34.4,10600.0,33.7362,33.7362,33.609,33.6579,10600.0
2007-12-18 14:50:00,34.41,34.45,34.41,34.44,3700.0,33.6677,33.7068,33.6677,33.6971,3700.0
2007-12-18 15:00:00,34.45,34.5,34.44,34.47,12300.0,33.7068,33.7558,33.6971,33.7264,12300.0
2007-12-18 15:10:00,34.47,34.5,34.42,34.5,7100.0,33.7264,33.7558,33.6775,33.7558,7100.0
2007-12-18 15:20:00,34.5,34.5,34.39,34.4,19300.0,33.7558,33.7558,33.6481,33.6579,19300.0
2007-12-18 15:30:00,34.4,34.4,34.37,34.4,32400.0,33.6579,33.6579,33.6286,33.6579,32400.0
2007-12-18 15:40:00,34.4,34.4,34.25,34.25,38600.0,33.6579,33.6579,33.5112,33.5112,38600.0
2007-12-18 15:50:00,34.25,34.3,34.16,34.26,60600.0,33.5112,33.5601,33.4231,33.5209,60600.0
2007-12-19 09:30:00,34.29,34.29,34.02,34.06,7900.0,33.5503,33.5503,33.2861,33.3253,7900.0
2007-12-19 09:40:00,34.04,34.09,34.02,34.04,13200.0,33.3057,33.3546,33.2861,33.3057,13200.0
2007-12-19 09:50:00,34.02,34.15,34.02,34.12,2800.0,33.2861,33.4133,33.2861,33.384,2800.0
2007-12-19 10:00:00,34.13,34.21,34.11,34.12,9000.0,33.3937,33.472,33.3742,33.384,9000.0
2007-12-19 10:10:00,34.11,34.15,34.08,34.11,6600.0,33.3742,33.4133,33.3448,33.3742,6600.0
2007-12-19 10:20:00,34.11,34.2,34.11,34.18,4300.0,33.3742,33.4622,33.3742,33.4427,4300.0
2007-12-19 10:30:00,34.16,34.2,34.13,34.2,11700.0,33.4231,33.4622,33.3937,33.4622,11700.0
2007-12-19 10:40:00,34.19,34.21,34.16,34.18,6000.0,33.4525,33.472,33.4231,33.4427,6000.0
2007-12-19 10:50:00,34.17,34.19,34.12,34.18,13000.0,33.4329,33.4525,33.384,33.4427,13000.0
2007-12-19 11:00:00,34.17,34.21,34.14,34.2,14100.0,33.4329,33.472,33.4035,33.4622,14100.0
2007-12-19 11:10:00,34.21,34.23,34.2,34.21,7400.0,33.472,33.4916,33.4622,33.472,7400.0
2007-12-19 11:20:00,34.2,34.23,34.16,34.2,9100.0,33.4622,33.4916,33.4231,33.4622,9100.0
2007-12-19 11:30:00,34.19,34.24,34.17,34.24,9400.0,33.4525,33.5014,33.4329,33.5014,9400.0
2007-12-19 11:40:00,34.2,34.23,34.17,34.19,2800.0,33.4622,33.4916,33.4329,33.4525,2800.0
2007-12-19 11:50:00,34.17,34.2,34.15,34.2,5200.0,33.4329,33.4622,33.4133,33.4622,5200.0
2007-12-19 12:00:00,34.2,34.2,34.16,34.19,8900.0,33.4622,33.4622,33.4231,33.4525,8900.0
2007-12-19 12:10:00,34.19,34.2,34.01,34.02,13000.0,33.4525,33.4622,33.2763,33.2861,13000.0
2007-12-19 12:20:00,34.03,34.1,34.03,34.05,3800.0,33.2959,33.3644,33.2959,33.3155,3800.0
2007-12-19 12:30:00,34.06,34.06,34.0,34.01,6600.0,33.3253,33.3253,33.2666,33.2763,6600.0
2007-12-19 12:40:00,34.01,34.01,33.89,33.92,7900.0,33.2763,33.2763,33.1589,33.1883,7900.0
2007-12-19 12:50:00,33.93,34.0,33.92,33.96,4600.0,33.1981,33.2666,33.1883,33.2274,4600.0
2007-12-19 13:00:00,33.97,33.97,33.88,33.89,9100.0,33.2372,33.2372,33.1491,33.1589,9100.0
2007-12-19 13:10:00,33.92,34.07,33.88,33.98,23500.0,33.1883,33.335,33.1491,33.247,23500.0
2007-12-19 13:20:00,33.98,33.99,33.81,33.81,10800.0,33.247,33.2568,33.0807,33.0807,10800.0
2007-12-19 13:30:00,33.81,33.91,33.81,33.86,9200.0,33.0807,33.1785,33.0807,33.1296,9200.0
2007-12-19 13:40:00,33.86,33.86,33.74,33.78,8600.0,33.1296,33.1296,33.0122,33.0513,8600.0
2007-12-19 13:50:00,33.76,33.78,33.72,33.73,11600.0,33.0317,33.0513,32.9926,33.0024,11600.0
2007-12-19 14:00:00,33.73,33.75,33.71,33.73,18300.0,33.0024,33.0219,32.9828,33.0024,18300.0
2007-12-19 14:10:00,33.73,33.74,33.69,33.71,30600.0,33.0024,33.0122,32.9632,32.9828,30600.0
2007-12-19 14:20:00,33.7,33.74,33.67,33.67,13300.0,32.973,33.0122,32.9437,32.9437,13300.0
2007-12-19 14:30:00,33.67,33.67,33.59,33.61,16600.0,32.9437,32.9437,32.8654,32.885,16600.0
2007-12-19 14:40:00,33.61,33.76,33.6,33.75,6000.0,32.885,33.0317,32.8752,33.0219,6000.0
2007-12-19 14:50:00,33.75,33.81,33.74,33.81,13700.0,33.0219,33.0807,33.0122,33.0807,13700.0
2007-12-19 15:00:00,33.81,33.85,33.74,33.74,14100.0,33.0807,33.1198,33.0122,33.0122,14100.0
2007-12-19 15:10:00,33.73,33.75,33.72,33.73,9700.0,33.0024,33.0219,32.9926,33.0024,9700.0
2007-12-19 15:20:00,33.73,33.73,33.6,33.64,19200.0,33.0024,33.0024,32.8752,32.9143,19200.0
2007-12-19 15:30:00,33.65,33.78,33.64,33.71,22300.0,32.9241,33.0513,32.9143,32.9828,22300.0
2007-12-19 15:40:00,33.7,33.88,33.7,33.86,18800.0,32.973,33.1491,32.973,33.1296,18800.0
2007-12-19 15:50:00,33.86,33.88,33.7,33.77,50800.0,33.1296,33.1491,32.973,33.0415,50800.0
2007-12-20 09:30:00,34.0,34.05,33.88,33.88,7500.0,33.2666,33.3155,33.1491,33.1491,7500.0
2007-12-20 09:40:00,33.92,33.95,33.86,33.95,5100.0,33.1883,33.2176,33.1296,33.2176,5100.0
2007-12-20 09:50:00,33.96,33.99,33.84,33.85,9000.0,33.2274,33.2568,33.11,33.1198,9000.0
2007-12-20 10:00:00,33.83,33.97,33.66,33.97,7200.0,33.1002,33.2372,32.9339,33.2372,7200.0
2007-12-20 10:10:00,33.92,33.96,33.86,33.91,16900.0,33.1883,33.2274,33.1296,33.1785,16900.0
2007-12-20 10:20:00,33.91,33.96,33.9,33.96,15100.0,33.1785,33.2274,33.1687,33.2274,15100.0
2007-12-20 10:30:00,33.96,33.97,33.93,33.95,23900.0,33.2274,33.2372,33.1981,33.2176,23900.0
2007-12-20 10:40:00,33.96,33.98,33.95,33.96,8700.0,33.2274,33.247,33.2176,33.2274,8700.0
2007-12-20 10:50:00,33.96,33.98,33.93,33.95,24500.0,33.2274,33.247,33.1981,33.2176,24500.0
2007-12-20 11:00:00,33.95,33.95,33.79,33.79,8300.0,33.2176,33.2176,33.0611,33.0611,8300.0
2007-12-20 11:10:00,33.8,33.8,33.73,33.77,10100.0,33.0709,33.0709,33.0024,33.0415,10100.0
2007-12-20 11:20:00,33.77,33.77,33.67,33.7,7600.0,33.0415,33.0415,32.9437,32.973,7600.0
2007-12-20 11:30:00,33.69,33.7,33.66,33.7,61300.0,32.9632,32.973,32.9339,32.973,61300.0
2007-12-20 11:40:00,33.7,33.7,33.64,33.66,13200.0,32.973,32.973,32.9143,32.9339,13200.0
2007-12-20 11:50:00,33.67,33.67,33.66,33.66,1000.0,32.9437,32.9437,32.9339,32.9339,1000.0
2007-12-20 12:00:00,33.64,33.67,33.64,33.67,11200.0,32.9143,32.9437,32.9143,32.9437,11200.0
2007-12-20 12:10:00,33.67,33.7,33.56,33.56,36600.0,32.9437,32.973,32.836,32.836,36600.0
2007-12-20 12:20:00,33.58,33.58,33.48,33.5,11600.0,32.8556,32.8556,32.7578,32.7773,11600.0
2007-12-20 12:30:00,33.52,33.57,33.5,33.52,10700.0,32.7969,32.8458,32.7773,32.7969,10700.0
2007-12-20 12:40:00,33.5,33.52,33.5,33.5,2300.0,32.7773,32.7969,32.7773,32.7773,2300.0
2007-12-20 12:50:00,33.5,33.5,33.47,33.48,2700.0,32.7773,32.7773,32.748,32.7578,2700.0
2007-12-20 13:00:00,33.5,33.53,33.49,33.52,3500.0,32.7773,32.8067,32.7676,32.7969,3500.0
2007-12-20 13:10:00,33.52,33.55,33.52,33.52,4800.0,32.7969,32.8263,32.7969,32.7969,4800.0
2007-12-20 13:20:00,33.51,33.55,33.5,33.5,8200.0,32.7871,32.8263,32.7773,32.7773,8200.0
2007-12-20 13:30:00,33.5,33.54,33.49,33.5,4500.0,32.7773,32.8165,32.7676,32.7773,4500.0
2007-12-20 13:40:00,33.51,33.55,33.49,33.55,9200.0,32.7871,32.8263,32.7676,32.8263,9200.0
2007-12-20 13:50:00,33.54,33.57,33.54,33.54,17300.0,32.8165,32.8458,32.8165,32.8165,17300.0
2007-12-20 14:00:00,33.55,33.55,33.49,33.5,12000.0,32.8263,32.8263,32.7676,32.7773,12000.0
2007-12-20 14:10:00,33.5,33.54,33.49,33.54,19600.0,32.7773,32.8165,32.7676,32.8165,19600.0
2007-12-20 14:20:00,33.54,33.63,33.53,33.6,12100.0,32.8165,32.9045,32.8067,32.8752,12100.0
2007-12-20 14:30:00,33.6,33.63,33.58,33.62,13800.0,32.8752,32.9045,32.8556,32.8947,13800.0
2007-12-20 14:40:00,33.63,33.63,33.54,33.55,14400.0,32.9045,32.9045,32.8165,32.8263,14400.0
2007-12-20 14:50:00,33.55,33.55,33.47,33.49,13600.0,32.8263,32.8263,32.748,32.7676,13600.0
2007-12-20 15:00:00,33.49,33.6,33.48,33.59,16300.0,32.7676,32.8752,32.7578,32.8654,16300.0
2007-12-20 15:10:00,33.6,33.75,33.6,33.71,20600.0,32.8752,33.0219,32.8752,32.9828,20600.0
2007-12-20 15:20:00,33.71,33.74,33.66,33.66,6300.0,32.9828,33.0122,32.9339,32.9339,6300.0
2007-12-20 15:30:00,33.65,33.72,33.65,33.72,8600.0,32.9241,32.9926,32.9241,32.9926,8600.0
2007-12-20 15:40:00,33.71,33.72,33.58,33.58,31000.0,32.9828,32.9926,32.8556,32.8556,31000.0
2007-12-20 15:50:00,33.57,33.71,33.52,33.71,45900.0,32.8458,32.9828,32.7969,32.9828,45900.0
2007-12-21 09:30:00,34.13,34.13,33.36,33.77,110900.0,33.3937,33.3937,32.6404,33.0415,110900.0
2007-12-21 09:40:00,33.8,33.92,33.76,33.82,20000.0,33.0709,33.1883,33.0317,33.0904,20000.0
2007-12-21 09:50:00,33.78,33.8,33.48,33.49,19400.0,33.0513,33.0709,32.7578,32.7676,19400.0
2007-12-21 10:00:00,33.49,33.51,33.4,33.4,18300.0,32.7676,32.7871,32.6795,32.6795,18300.0
2007-12-21 10:10:00,33.43,33.44,33.39,33.43,12300.0,32.7088,32.7186,32.6697,32.7088,12300.0
2007-12-21 10:20:00,33.43,33.51,33.39,33.43,38100.0,32.7088,32.7871,32.6697,32.7088,38100.0
2007-12-21 10:30:00,33.43,33.47,33.32,33.38,30400.0,32.7088,32.748,32.6012,32.6599,30400.0
2007-12-21 10:40:00,33.36,33.41,33.33,33.35,11100.0,32.6404,32.6893,32.611,32.6306,11100.0
2007-12-21 10:50:00,33.34,33.35,33.25,33.29,8800.0,32.6208,32.6306,32.5327,32.5719,8800.0
2007-12-21 11:00:00,33.29,33.33,33.28,33.32,8200.0,32.5719,32.611,32.5621,32.6012,8200.0
2007-12-21 11:10:00,33.33,33.42,33.32,33.35,31500.0,32.611,32.6991,32.6012,32.6306,31500.0
2007-12-21 11:20:00,33.34,33.34,33.32,33.33,3900.0,32.6208,32.6208,32.6012,32.611,3900.0
2007-12-21 11:30:00,33.33,33.42,33.33,33.42,14600.0,32.611,32.6991,32.611,32.6991,14600.0
2007-12-21 11:40:00,33.42,33.44,33.41,33.43,12800.0,32.6991,32.7186,32.6893,32.7088,12800.0
2007-12-21 11:50:00,33.43,33.44,33.4,33.42,14900.0,32.7088,32.7186,32.6795,32.6991,14900.0
2007-12-21 12:00:00,33.43,33.45,33.43,33.43,8600.0,32.7088,32.7284,32.7088,32.7088,8600.0
2007-12-21 12:10:00,33.44,33.44,33.43,33.44,2100.0,32.7186,32.7186,32.7088,32.7186,2100.0
2007-12-21 12:20:00,33.44,33.45,33.43,33.45,5100.0,32.7186,32.7284,32.7088,32.7284,5100.0
2007-12-21 12:30:00,33.45,33.45,33.44,33.45,2000.0,32.7284,32.7284,32.7186,32.7284,2000.0
2007-12-21 12:40:00,33.45,33.46,33.45,33.45,4100.0,32.7284,32.7382,32.7284,32.7284,4100.0
2007-12-21 12:50:00,33.45,33.47,33.43,33.43,10600.0,32.7284,32.748,32.7088,32.7088,10600.0
2007-12-21 13:00:00,33.43,33.44,33.43,33.43,7400.0,32.7088,32.7186,32.7088,32.7088,7400.0
2007-12-21 13:10:00,33.42,33.43,33.28,33.28,22900.0,32.6991,32.7088,32.5621,32.5621,22900.0
2007-12-21 13:20:00,33.3,33.3,33.24,33.24,8000.0,32.5817,32.5817,32.5229,32.5229,8000.0
2007-12-21 13:30:00,33.24,33.25,33.24,33.24,5300.0,32.5229,32.5327,32.5229,32.5229,5300.0
2007-12-21 13:40:00,33.24,33.24,33.2,33.22,18200.0,32.5229,32.5229,32.4838,32.5034,18200.0
2007-12-21 13:50:00,33.22,33.23,33.15,33.18,12800.0,32.5034,32.5132,32.4349,32.4642,12800.0
2007-12-21 14:00:00,33.18,33.21,33.18,33.2,16100.0,32.4642,32.4936,32.4642,32.4838,16100.0
2007-12-21 14:10:00,33.2,33.25,33.2,33.25,15100.0,32.4838,32.5327,32.4838,32.5327,15100.0
2007-12-21 14:20:00,33.25,33.25,33.24,33.24,14200.0,32.5327,32.5327,32.5229,32.5229,14200.0
2007-12-21 14:30:00,33.25,33.25,33.17,33.17,29200.0,32.5327,32.5327,32.4545,32.4545,29200.0
2007-12-21 14:40:00,33.18,33.18,33.09,33.13,23600.0,32.4642,32.4642,32.3762,32.4153,23600.0
2007-12-21 14:50:00,33.13,33.14,33.09,33.09,24100.0,32.4153,32.4251,32.3762,32.3762,24100.0
2007-12-21 15:00:00,33.09,33.1,33.0,33.01,52500.0,32.3762,32.386,32.2881,32.2979,52500.0
2007-12-21 15:10:00,33.01,33.08,32.97,33.08,38500.0,32.2979,32.3664,32.2588,32.3664,38500.0
2007-12-21 15:20:00,33.08,33.1,32.96,32.98,38700.0,32.3664,32.386,32.249,32.2686,38700.0
2007-12-21 15:30:00,32.98,33.03,32.96,33.01,57500.0,32.2686,32.3175,32.249,32.2979,57500.0
2007-12-21 15:40:00,33.03,33.03,32.85,32.88,54000.0,32.3175,32.3175,32.1414,32.1707,54000.0
2007-12-21 15:50:00,32.87,33.0,32.75,33.0,139200.0,32.1609,32.2881,32.0435,32.2881,139200.0
2007-12-24 09:30:00,32.85,33.17,32.82,33.1,17400.0,32.1414,32.4545,32.112,32.386,17400.0
2007-12-24 09:40:00,33.13,33.24,33.09,33.22,18400.0,32.4153,32.5229,32.3762,32.5034,18400.0
2007-12-24 09:50:00,33.19,33.25,33.08,33.12,18600.0,32.474,32.5327,32.3664,32.4055,18600.0
2007-12-24 10:00:00,33.12,33.2,33.09,33.18,18900.0,32.4055,32.4838,32.3762,32.4642,18900.0
2007-12-24 10:10:00,33.18,33.38,33.18,33.38,21400.0,32.4642,32.6599,32.4642,32.6599,21400.0
2007-12-24 10:20:00,33.37,33.52,33.37,33.43,29800.0,32.6501,32.7969,32.6501,32.7088,29800.0
2007-12-24 10:30:00,33.43,33.52,33.43,33.51,15100.0,32.7088,32.7969,32.7088,32.7871,15100.0
2007-12-24 10:40:00,33.52,33.55,33.51,33.54,9400.0,32.7969,32.8263,32.7871,32.8165,9400.0
2007-12-24 10:50:00,33.53,33.54,33.46,33.47,10200.0,32.8067,32.8165,32.7382,32.748,10200.0
2007-12-24 11:00:00,33.47,33.54,33.47,33.52,7800.0,32.748,32.8165,32.748,32.7969,7800.0
2007-12-24 11:10:00,33.51,33.56,33.5,33.55,6200.0,32.7871,32.836,32.7773,32.8263,6200.0
2007-12-24 11:20:00,33.56,33.6,33.55,33.58,16500.0,32.836,32.8752,32.8263,32.8556,16500.0
2007-12-24 11:30:00,33.58,33.66,33.58,33.66,11200.0,32.8556,32.9339,32.8556,32.9339,11200.0
2007-12-24 11:40:00,33.65,33.7,33.65,33.7,6800.0,32.9241,32.973,32.9241,32.973,6800.0
2007-12-24 11:50:00,33.69,33.7,33.68,33.69,9000.0,32.9632,32.973,32.9535,32.9632,9000.0
2007-12-24 12:00:00,33.7,33.84,33.69,33.84,19900.0,32.973,33.11,32.9632,33.11,19900.0
2007-12-24 12:10:00,33.83,33.84,33.8,33.8,12500.0,33.1002,33.11,33.0709,33.0709,12500.0
2007-12-24 12:20:00,33.8,33.84,33.79,33.79,8900.0,33.0709,33.11,33.0611,33.0611,8900.0
2007-12-24 12:30:00,33.81,33.81,33.72,33.75,9800.0,33.0807,33.0807,32.9926,33.0219,9800.0
2007-12-24 12:40:00,33.75,33.75,33.71,33.73,18200.0,33.0219,33.0219,32.9828,33.0024,18200.0
2007-12-24 12:50:00,33.73,33.77,33.68,33.7,18400.0,33.0024,33.0415,32.9535,32.973,18400.0
2007-12-24 13:00:00,33.74,33.74,33.71,33.71,1300.0,33.0122,33.0122,32.9828,32.9828,1300.0
2007-12-24 13:10:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 13:20:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 13:30:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 13:40:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 13:50:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:00:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:10:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:20:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:30:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:40:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 14:50:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:00:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:10:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:20:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:30:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:40:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-24 15:50:00,33.71,33.71,33.71,33.71,0.0,32.9828,32.9828,32.9828,32.9828,0.0
2007-12-26 09:30:00,33.8,33.82,33.5,33.5,29600.0,33.0709,33.0904,32.7773,32.7773,29600.0
2007-12-26 09:40:00,33.5,33.54,33.09,33.52,24000.0,32.7773,32.8165,32.3762,32.7969,24000.0
2007-12-26 09:50:00,33.52,33.52,33.4,33.44,7100.0,32.7969,32.7969,32.6795,32.7186,7100.0
2007-12-26 10:00:00,33.44,33.57,33.44,33.53,14400.0,32.7186,32.8458,32.7186,32.8067,14400.0
2007-12-26 10:10:00,33.48,33.59,33.48,33.59,5200.0,32.7578,32.8654,32.7578,32.8654,5200.0
2007-12-26 10:20:00,33.59,33.6,33.57,33.6,7000.0,32.8654,32.8752,32.8458,32.8752,7000.0
2007-12-26 10:30:00,33.59,33.59,33.58,33.59,18800.0,32.8654,32.8654,32.8556,32.8654,18800.0
2007-12-26 10:40:00,33.58,33.66,33.57,33.66,5200.0,32.8556,32.9339,32.8458,32.9339,5200.0
2007-12-26 10:50:00,33.66,33.69,33.64,33.69,3600.0,32.9339,32.9632,32.9143,32.9632,3600.0
2007-12-26 11:00:00,33.68,33.75,33.68,33.73,5300.0,32.9535,33.0219,32.9535,33.0024,5300.0
2007-12-26 11:10:00,33.75,33.76,33.72,33.75,6500.0,33.0219,33.0317,32.9926,33.0219,6500.0
2007-12-26 11:20:00,33.75,33.75,33.67,33.68,4200.0,33.0219,33.0219,32.9437,32.9535,4200.0
2007-12-26 11:30:00,33.67,33.69,33.62,33.67,7500.0,32.9437,32.9632,32.8947,32.9437,7500.0
2007-12-26 11:40:00,33.66,33.66,33.63,33.63,2600.0,32.9339,32.9339,32.9045,32.9045,2600.0
2007-12-26 11:50:00,33.64,33.66,33.63,33.66,3400.0,32.9143,32.9339,32.9045,32.9339,3400.0
2007-12-26 12:00:00,33.64,33.64,33.59,33.61,4000.0,32.9143,32.9143,32.8654,32.885,4000.0
2007-12-26 12:10:00,33.61,33.64,33.61,33.62,3500.0,32.885,32.9143,32.885,32.8947,3500.0
2007-12-26 12:20:00,33.63,33.64,33.62,33.64,2000.0,32.9045,32.9143,32.8947,32.9143,2000.0
2007-12-26 12:30:00,33.64,33.64,33.64,33.64,900.0,32.9143,32.9143,32.9143,32.9143,900.0
2007-12-26 12:40:00,33.63,33.65,33.62,33.63,5100.0,32.9045,32.9241,32.8947,32.9045,5100.0
2007-12-26 12:50:00,33.63,33.64,33.61,33.61,2800.0,32.9045,32.9143,32.885,32.885,2800.0
2007-12-26 13:00:00,33.62,33.62,33.56,33.57,5200.0,32.8947,32.8947,32.836,32.8458,5200.0
2007-12-26 13:10:00,33.59,33.6,33.56,33.57,6200.0,32.8654,32.8752,32.836,32.8458,6200.0
2007-12-26 13:20:00,33.57,33.6,33.53,33.53,4800.0,32.8458,32.8752,32.8067,32.8067,4800.0
2007-12-26 13:30:00,33.53,33.53,33.44,33.45,8600.0,32.8067,32.8067,32.7186,32.7284,8600.0
2007-12-26 13:40:00,33.45,33.5,33.44,33.5,7000.0,32.7284,32.7773,32.7186,32.7773,7000.0
2007-12-26 13:50:00,33.51,33.56,33.5,33.55,5900.0,32.7871,32.836,32.7773,32.8263,5900.0
2007-12-26 14:00:00,33.54,33.55,33.48,33.49,7700.0,32.8165,32.8263,32.7578,32.7676,7700.0
2007-12-26 14:10:00,33.46,33.46,33.36,33.37,8900.0,32.7382,32.7382,32.6404,32.6501,8900.0
2007-12-26 14:20:00,33.37,33.41,33.36,33.39,5300.0,32.6501,32.6893,32.6404,32.6697,5300.0
2007-12-26 14:30:00,33.4,33.47,33.4,33.45,7000.0,32.6795,32.748,32.6795,32.7284,7000.0
2007-12-26 14:40:00,33.46,33.54,33.46,33.52,7700.0,32.7382,32.8165,32.7382,32.7969,7700.0
2007-12-26 14:50:00,33.53,33.55,33.5,33.54,10100.0,32.8067,32.8263,32.7773,32.8165,10100.0
2007-12-26 15:00:00,33.54,33.58,33.53,33.57,7000.0,32.8165,32.8556,32.8067,32.8458,7000.0
2007-12-26 15:10:00,33.57,33.68,33.57,33.67,8400.0,32.8458,32.9535,32.8458,32.9437,8400.0
2007-12-26 15:20:00,33.68,33.71,33.67,33.69,9600.0,32.9535,32.9828,32.9437,32.9632,9600.0
2007-12-26 15:30:00,33.69,33.7,33.6,33.66,14900.0,32.9632,32.973,32.8752,32.9339,14900.0
2007-12-26 15:40:00,33.65,33.77,33.64,33.74,28500.0,32.9241,33.0415,32.9143,33.0122,28500.0
2007-12-26 15:50:00,33.75,33.76,33.62,33.65,33600.0,33.0219,33.0317,32.8947,32.9241,33600.0
2007-12-27 09:30:00,33.6,33.74,33.48,33.48,1600.0,32.8752,33.0122,32.7578,32.7578,1600.0
2007-12-27 09:40:00,33.48,33.5,33.48,33.48,5200.0,32.7578,32.7773,32.7578,32.7578,5200.0
2007-12-27 09:50:00,33.49,33.52,33.48,33.49,8900.0,32.7676,32.7969,32.7578,32.7676,8900.0
2007-12-27 10:00:00,33.49,33.51,33.46,33.46,8800.0,32.7676,32.7871,32.7382,32.7382,8800.0
2007-12-27 10:10:00,33.4,33.41,33.34,33.35,7300.0,32.6795,32.6893,32.6208,32.6306,7300.0
2007-12-27 10:20:00,33.35,33.36,33.21,33.22,16100.0,32.6306,32.6404,32.4936,32.5034,16100.0
2007-12-27 10:30:00,33.22,33.26,33.21,33.26,7100.0,32.5034,32.5425,32.4936,32.5425,7100.0
2007-12-27 10:40:00,33.24,33.31,33.24,33.3,4800.0,32.5229,32.5914,32.5229,32.5817,4800.0
2007-12-27 10:50:00,33.31,33.31,33.29,33.29,1800.0,32.5914,32.5914,32.5719,32.5719,1800.0
2007-12-27 11:00:00,33.3,33.31,33.15,33.15,25800.0,32.5817,32.5914,32.4349,32.4349,25800.0
2007-12-27 11:10:00,33.13,33.13,33.06,33.12,9300.0,32.4153,32.4153,32.3468,32.4055,9300.0
2007-12-27 11:20:00,33.13,33.14,33.12,33.14,1000.0,32.4153,32.4251,32.4055,32.4251,1000.0
2007-12-27 11:30:00,33.13,33.14,33.13,33.14,1500.0,32.4153,32.4251,32.4153,32.4251,1500.0
2007-12-27 11:40:00,33.14,33.14,33.13,33.14,400.0,32.4251,32.4251,32.4153,32.4251,400.0
2007-12-27 11:50:00,33.14,33.17,33.14,33.16,3100.0,32.4251,32.4545,32.4251,32.4447,3100.0
2007-12-27 12:00:00,33.17,33.18,33.13,33.16,5100.0,32.4545,32.4642,32.4153,32.4447,5100.0
2007-12-27 12:10:00,33.14,33.18,33.13,33.17,5200.0,32.4251,32.4642,32.4153,32.4545,5200.0
2007-12-27 12:20:00,33.18,33.18,33.14,33.14,4000.0,32.4642,32.4642,32.4251,32.4251,4000.0
2007-12-27 12:30:00,33.15,33.15,33.11,33.11,4400.0,32.4349,32.4349,32.3958,32.3958,4400.0
2007-12-27 12:40:00,33.11,33.13,33.11,33.13,3800.0,32.3958,32.4153,32.3958,32.4153,3800.0
2007-12-27 12:50:00,33.13,33.13,33.07,33.08,4000.0,32.4153,32.4153,32.3566,32.3664,4000.0
2007-12-27 13:00:00,33.08,33.08,33.03,33.05,4900.0,32.3664,32.3664,32.3175,32.337,4900.0
2007-12-27 13:10:00,33.05,33.06,33.0,33.0,9000.0,32.337,32.3468,32.2881,32.2881,9000.0
2007-12-27 13:20:00,33.01,33.07,33.0,33.06,4200.0,32.2979,32.3566,32.2881,32.3468,4200.0
2007-12-27 13:30:00,33.06,33.1,33.06,33.1,5300.0,32.3468,32.386,32.3468,32.386,5300.0
2007-12-27 13:40:00,33.1,33.1,33.06,33.09,4200.0,32.386,32.386,32.3468,32.3762,4200.0
2007-12-27 13:50:00,33.06,33.09,33.03,33.04,4700.0,32.3468,32.3762,32.3175,32.3273,4700.0
2007-12-27 14:00:00,33.04,33.1,32.99,33.08,13500.0,32.3273,32.386,32.2783,32.3664,13500.0
2007-12-27 14:10:00,33.1,33.1,33.01,33.03,10300.0,32.386,32.386,32.2979,32.3175,10300.0
2007-12-27 14:20:00,33.03,33.07,32.99,33.02,11500.0,32.3175,32.3566,32.2783,32.3077,11500.0
2007-12-27 14:30:00,33.01,33.02,32.97,32.98,4400.0,32.2979,32.3077,32.2588,32.2686,4400.0
2007-12-27 14:40:00,32.98,33.01,32.97,33.0,5800.0,32.2686,32.2979,32.2588,32.2881,5800.0
2007-12-27 14:50:00,33.02,33.09,33.02,33.08,8100.0,32.3077,32.3762,32.3077,32.3664,8100.0
2007-12-27 15:00:00,33.08,33.12,33.07,33.12,8400.0,32.3664,32.4055,32.3566,32.4055,8400.0
2007-12-27 15:10:00,33.12,33.12,33.01,33.01,9400.0,32.4055,32.4055,32.2979,32.2979,9400.0
2007-12-27 15:20:00,33.01,33.01,32.9,32.9,27600.0,32.2979,32.2979,32.1903,32.1903,27600.0
2007-12-27 15:30:00,32.87,32.88,32.76,32.8,16400.0,32.1609,32.1707,32.0533,32.0924,16400.0
2007-12-27 15:40:00,32.79,32.81,32.76,32.79,12600.0,32.0827,32.1022,32.0533,32.0827,12600.0
2007-12-27 15:50:00,32.78,32.87,32.77,32.86,27700.0,32.0729,32.1609,32.0631,32.1511,27700.0
2007-12-28 09:30:00,32.9,33.06,32.87,32.93,3100.0,32.1903,32.3468,32.1609,32.2196,3100.0
2007-12-28 09:40:00,32.98,33.04,32.95,33.0,5700.0,32.2686,32.3273,32.2392,32.2881,5700.0
2007-12-28 09:50:00,33.02,33.02,32.86,33.0,6500.0,32.3077,32.3077,32.1511,32.2881,6500.0
2007-12-28 10:00:00,32.99,32.99,32.9,32.93,9400.0,32.2783,32.2783,32.1903,32.2196,9400.0
2007-12-28 10:10:00,32.93,32.98,32.92,32.94,5900.0,32.2196,32.2686,32.2099,32.2294,5900.0
2007-12-28 10:20:00,32.94,32.95,32.91,32.92,3700.0,32.2294,32.2392,32.2001,32.2099,3700.0
2007-12-28 10:30:00,32.9,32.9,32.82,32.86,13600.0,32.1903,32.1903,32.112,32.1511,13600.0
2007-12-28 10:40:00,32.86,32.86,32.86,32.86,0.0,32.1511,32.1511,32.1511,32.1511,0.0
2007-12-28 10:50:00,32.92,32.92,32.91,32.91,500.0,32.2099,32.2099,32.2001,32.2001,500.0
2007-12-28 11:00:00,32.91,32.91,32.86,32.88,3400.0,32.2001,32.2001,32.1511,32.1707,3400.0
2007-12-28 11:10:00,32.88,32.91,32.88,32.91,4800.0,32.1707,32.2001,32.1707,32.2001,4800.0
2007-12-28 11:20:00,32.91,32.91,32.91,32.91,2600.0,32.2001,32.2001,32.2001,32.2001,2600.0
2007-12-28 11:30:00,32.91,32.91,32.88,32.88,3000.0,32.2001,32.2001,32.1707,32.1707,3000.0
2007-12-28 11:40:00,32.89,32.9,32.88,32.89,1600.0,32.1805,32.1903,32.1707,32.1805,1600.0
2007-12-28 11:50:00,32.88,32.89,32.86,32.86,2500.0,32.1707,32.1805,32.1511,32.1511,2500.0
2007-12-28 12:00:00,32.86,32.86,32.8,32.82,2500.0,32.1511,32.1511,32.0924,32.112,2500.0
2007-12-28 12:10:00,32.82,32.83,32.78,32.83,4200.0,32.112,32.1218,32.0729,32.1218,4200.0
2007-12-28 12:20:00,32.82,32.86,32.8,32.85,5000.0,32.112,32.1511,32.0924,32.1414,5000.0
2007-12-28 12:30:00,32.86,32.86,32.83,32.85,2800.0,32.1511,32.1511,32.1218,32.1414,2800.0
2007-12-28 12:40:00,32.86,32.86,32.82,32.85,4400.0,32.1511,32.1511,32.112,32.1414,4400.0
2007-12-28 12:50:00,32.86,32.88,32.84,32.87,4800.0,32.1511,32.1707,32.1316,32.1609,4800.0
2007-12-28 13:00:00,32.87,32.92,32.85,32.92,18700.0,32.1609,32.2099,32.1414,32.2099,18700.0
2007-12-28 13:10:00,32.92,32.92,32.68,32.75,23100.0,32.2099,32.2099,31.975,32.0435,23100.0
2007-12-28 13:20:00,32.75,32.76,32.6,32.61,16200.0,32.0435,32.0533,31.8968,31.9065,16200.0
2007-12-28 13:30:00,32.61,32.62,32.5,32.54,12500.0,31.9065,31.9163,31.7989,31.838,12500.0
2007-12-28 13:40:00,32.54,32.55,32.49,32.55,11600.0,31.838,31.8478,31.7891,31.8478,11600.0
2007-12-28 13:50:00,32.55,32.6,32.54,32.6,6400.0,31.8478,31.8968,31.838,31.8968,6400.0
2007-12-28 14:00:00,32.59,32.6,32.48,32.5,34300.0,31.887,31.8968,31.7793,31.7989,34300.0
2007-12-28 14:10:00,32.48,32.49,32.41,32.42,15700.0,31.7793,31.7891,31.7109,31.7206,15700.0
2007-12-28 14:20:00,32.42,32.45,32.42,32.44,10300.0,31.7206,31.75,31.7206,31.7402,10300.0
2007-12-28 14:30:00,32.44,32.47,32.4,32.4,16400.0,31.7402,31.7696,31.7011,31.7011,16400.0
2007-12-28 14:40:00,32.4,32.4,32.35,32.35,14200.0,31.7011,31.7011,31.6521,31.6521,14200.0
2007-12-28 14:50:00,32.36,32.36,32.24,32.27,24300.0,31.6619,31.6619,31.5445,31.5739,24300.0
2007-12-28 15:00:00,32.27,32.28,32.24,32.27,41600.0,31.5739,31.5837,31.5445,31.5739,41600.0
2007-12-28 15:10:00,32.27,32.33,32.27,32.32,22000.0,31.5739,31.6326,31.5739,31.6228,22000.0
2007-12-28 15:20:00,32.32,32.4,32.29,32.4,14300.0,31.6228,31.7011,31.5934,31.7011,14300.0
2007-12-28 15:30:00,32.4,32.43,32.39,32.42,19400.0,31.7011,31.7304,31.6913,31.7206,19400.0
2007-12-28 15:40:00,32.42,32.47,32.41,32.42,46500.0,31.7206,31.7696,31.7109,31.7206,46500.0
2007-12-28 15:50:00,32.42,32.47,32.38,32.39,45600.0,31.7206,31.7696,31.6815,31.6913,45600.0
2007-12-31 09:30:00,32.29,32.43,32.29,32.35,6300.0,31.5934,31.7304,31.5934,31.6521,6300.0
2007-12-31 09:40:00,32.32,32.37,32.32,32.34,6000.0,31.6228,31.6717,31.6228,31.6424,6000.0
2007-12-31 09:50:00,32.34,32.34,32.22,32.22,5600.0,31.6424,31.6424,31.525,31.525,5600.0
2007-12-31 10:00:00,32.23,32.26,32.17,32.21,15200.0,31.5347,31.5641,31.476,31.5152,15200.0
2007-12-31 10:10:00,32.2,32.24,32.19,32.2,7600.0,31.5054,31.5445,31.4956,31.5054,7600.0
2007-12-31 10:20:00,32.21,32.22,32.17,32.18,4600.0,31.5152,31.525,31.476,31.4858,4600.0
2007-12-31 10:30:00,32.17,32.18,32.14,32.14,6400.0,31.476,31.4858,31.4467,31.4467,6400.0
2007-12-31 10:40:00,32.14,32.14,32.12,32.13,4300.0,31.4467,31.4467,31.4271,31.4369,4300.0
2007-12-31 10:50:00,32.13,32.21,32.12,32.18,12400.0,31.4369,31.5152,31.4271,31.4858,12400.0
2007-12-31 11:00:00,32.17,32.17,32.14,32.16,6900.0,31.476,31.476,31.4467,31.4662,6900.0
2007-12-31 11:10:00,32.15,32.28,32.15,32.27,10100.0,31.4565,31.5837,31.4565,31.5739,10100.0
2007-12-31 11:20:00,32.28,32.33,32.27,32.33,5900.0,31.5837,31.6326,31.5739,31.6326,5900.0
2007-12-31 11:30:00,32.36,32.38,32.31,32.34,11000.0,31.6619,31.6815,31.613,31.6424,11000.0
2007-12-31 11:40:00,32.33,32.41,32.33,32.36,4400.0,31.6326,31.7109,31.6326,31.6619,4400.0
2007-12-31 11:50:00,32.37,32.37,32.36,32.36,2300.0,31.6717,31.6717,31.6619,31.6619,2300.0
2007-12-31 12:00:00,32.36,32.47,32.33,32.45,14300.0,31.6619,31.7696,31.6326,31.75,14300.0
2007-12-31 12:10:00,32.45,32.46,32.45,32.46,2100.0,31.75,31.7598,31.75,31.7598,2100.0
2007-12-31 12:20:00,32.45,32.45,32.28,32.28,9600.0,31.75,31.75,31.5837,31.5837,9600.0
2007-12-31 12:30:00,32.27,32.28,32.23,32.24,4200.0,31.5739,31.5837,31.5347,31.5445,4200.0
2007-12-31 12:40:00,32.24,32.24,32.2,32.21,9400.0,31.5445,31.5445,31.5054,31.5152,9400.0
2007-12-31 12:50:00,32.2,32.21,32.13,32.15,19200.0,31.5054,31.5152,31.4369,31.4565,19200.0
2007-12-31 13:00:00,32.15,32.16,32.13,32.16,9900.0,31.4565,31.4662,31.4369,31.4662,9900.0
2007-12-31 13:10:00,32.16,32.25,32.14,32.24,11700.0,31.4662,31.5543,31.4467,31.5445,11700.0
2007-12-31 13:20:00,32.25,32.26,32.18,32.2,9400.0,31.5543,31.5641,31.4858,31.5054,9400.0
2007-12-31 13:30:00,32.2,32.2,32.14,32.15,6600.0,31.5054,31.5054,31.4467,31.4565,6600.0
2007-12-31 13:40:00,32.15,32.17,32.12,32.17,12000.0,31.4565,31.476,31.4271,31.476,12000.0
2007-12-31 13:50:00,32.17,32.2,32.15,32.15,8000.0,31.476,31.5054,31.4565,31.4565,8000.0
2007-12-31 14:00:00,32.16,32.16,32.14,32.16,14000.0,31.4662,31.4662,31.4467,31.4662,14000.0
2007-12-31 14:10:00,32.15,32.16,32.15,32.15,10200.0,31.4565,31.4662,31.4565,31.4565,10200.0
2007-12-31 14:20:00,32.16,32.16,32.13,32.13,10700.0,31.4662,31.4662,31.4369,31.4369,10700.0
2007-12-31 14:30:00,32.13,32.14,32.1,32.11,13600.0,31.4369,31.4467,31.4075,31.4173,13600.0
2007-12-31 14:40:00,32.11,32.12,32.09,32.09,20300.0,31.4173,31.4271,31.3978,31.3978,20300.0
2007-12-31 14:50:00,32.1,32.11,32.09,32.11,13800.0,31.4075,31.4173,31.3978,31.4173,13800.0
2007-12-31 15:00:00,32.1,32.12,32.1,32.11,17100.0,31.4075,31.4271,31.4075,31.4173,17100.0
2007-12-31 15:10:00,32.12,32.12,32.08,32.09,14400.0,31.4271,31.4271,31.388,31.3978,14400.0
2007-12-31 15:20:00,32.1,32.11,32.08,32.11,24000.0,31.4075,31.4173,31.388,31.4173,24000.0
2007-12-31 15:30:00,32.1,32.2,32.08,32.2,21000.0,31.4075,31.5054,31.388,31.5054,21000.0
2007-12-31 15:40:00,32.2,32.25,32.17,32.19,18100.0,31.5054,31.5543,31.476,31.4956,18100.0
2007-12-31 15:50:00,32.19,32.23,32.12,32.13,33200.0,31.4956,31.5347,31.4271,31.4369,33200.0
2008-01-02 09:30:00,32.1,32.28,31.87,32.09,22300.0,31.4075,31.5837,31.1825,31.3978,22300.0
2008-01-02 09:40:00,32.08,32.08,32.02,32.02,10700.0,31.388,31.388,31.3293,31.3293,10700.0
2008-01-02 09:50:00,32.03,32.06,31.9,31.96,17400.0,31.339,31.3684,31.2119,31.2706,17400.0
2008-01-02 10:00:00,31.94,31.94,31.7,31.78,19300.0,31.251,31.251,31.0162,31.0944,19300.0
2008-01-02 10:10:00,31.78,31.79,31.73,31.77,9400.0,31.0944,31.1042,31.0455,31.0847,9400.0
2008-01-02 10:20:00,31.77,31.8,31.75,31.79,9200.0,31.0847,31.114,31.0651,31.1042,9200.0
2008-01-02 10:30:00,31.79,31.85,31.72,31.85,12900.0,31.1042,31.1629,31.0357,31.1629,12900.0
2008-01-02 10:40:00,31.84,31.84,31.82,31.83,7400.0,31.1531,31.1531,31.1336,31.1434,7400.0
2008-01-02 10:50:00,31.83,31.86,31.8,31.83,9600.0,31.1434,31.1727,31.114,31.1434,9600.0
2008-01-02 11:00:00,31.83,31.84,31.75,31.81,25800.0,31.1434,31.1531,31.0651,31.1238,25800.0
2008-01-02 11:10:00,31.8,31.82,31.75,31.8,23400.0,31.114,31.1336,31.0651,31.114,23400.0
2008-01-02 11:20:00,31.78,31.79,31.75,31.76,21800.0,31.0944,31.1042,31.0651,31.0749,21800.0
2008-01-02 11:30:00,31.76,31.82,31.76,31.79,6700.0,31.0749,31.1336,31.0749,31.1042,6700.0
2008-01-02 11:40:00,31.79,31.8,31.73,31.73,28800.0,31.1042,31.114,31.0455,31.0455,28800.0
2008-01-02 11:50:00,31.74,31.8,31.74,31.8,8500.0,31.0553,31.114,31.0553,31.114,8500.0
2008-01-02 12:00:00,31.79,31.8,31.77,31.79,7900.0,31.1042,31.114,31.0847,31.1042,7900.0
2008-01-02 12:10:00,31.79,31.8,31.77,31.79,8800.0,31.1042,31.114,31.0847,31.1042,8800.0
2008-01-02 12:20:00,31.79,31.8,31.73,31.74,10100.0,31.1042,31.114,31.0455,31.0553,10100.0
2008-01-02 12:30:00,31.74,31.8,31.73,31.78,7000.0,31.0553,31.114,31.0455,31.0944,7000.0
2008-01-02 12:40:00,31.78,31.79,31.69,31.71,4600.0,31.0944,31.1042,31.0064,31.026,4600.0
2008-01-02 12:50:00,31.7,31.7,31.68,31.69,4400.0,31.0162,31.0162,30.9966,31.0064,4400.0
2008-01-02 13:00:00,31.71,31.73,31.63,31.69,14600.0,31.026,31.0455,30.9477,31.0064,14600.0
2008-01-02 13:10:00,31.68,31.7,31.66,31.69,5100.0,30.9966,31.0162,30.977,31.0064,5100.0
2008-01-02 13:20:00,31.67,31.69,31.66,31.66,3400.0,30.9868,31.0064,30.977,30.977,3400.0
2008-01-02 13:30:00,31.66,31.7,31.66,31.66,11100.0,30.977,31.0162,30.977,30.977,11100.0
2008-01-02 13:40:00,31.66,31.68,31.61,31.68,13100.0,30.977,30.9966,30.9281,30.9966,13100.0
2008-01-02 13:50:00,31.67,31.68,31.66,31.67,6800.0,30.9868,30.9966,30.977,30.9868,6800.0
2008-01-02 14:00:00,31.68,31.71,31.65,31.71,21200.0,30.9966,31.026,30.9672,31.026,21200.0
2008-01-02 14:10:00,31.74,31.78,31.71,31.74,8200.0,31.0553,31.0944,31.026,31.0553,8200.0
2008-01-02 14:20:00,31.74,31.74,31.65,31.67,8200.0,31.0553,31.0553,30.9672,30.9868,8200.0
2008-01-02 14:30:00,31.66,31.69,31.62,31.62,16800.0,30.977,31.0064,30.9379,30.9379,16800.0
2008-01-02 14:40:00,31.63,31.66,31.62,31.66,23400.0,30.9477,30.977,30.9379,30.977,23400.0
2008-01-02 14:50:00,31.66,31.71,31.62,31.62,17100.0,30.977,31.026,30.9379,30.9379,17100.0
2008-01-02 15:00:00,31.63,31.64,31.53,31.57,35300.0,30.9477,30.9575,30.8498,30.889,35300.0
2008-01-02 15:10:00,31.55,31.59,31.51,31.51,10600.0,30.8694,30.9085,30.8303,30.8303,10600.0
2008-01-02 15:20:00,31.5,31.51,31.49,31.5,10000.0,30.8205,30.8303,30.8107,30.8205,10000.0
2008-01-02 15:30:00,31.49,31.5,31.34,31.44,46300.0,30.8107,30.8205,30.6639,30.7618,46300.0
2008-01-02 15:40:00,31.44,31.48,31.32,31.35,28500.0,30.7618,30.8009,30.6444,30.6737,28500.0
2008-01-02 15:50:00,31.37,31.56,31.37,31.41,65400.0,30.6933,30.8792,30.6933,30.7324,65400.0
2008-01-03 09:30:00,31.55,31.55,31.14,31.29,10800.0,30.8694,30.8694,30.4682,30.615,10800.0
2008-01-03 09:40:00,31.29,31.33,31.23,31.27,15800.0,30.615,30.6541,30.5563,30.5954,15800.0
2008-01-03 09:50:00,31.26,31.37,31.26,31.3,8300.0,30.5857,30.6933,30.5857,30.6248,8300.0
2008-01-03 10:00:00,31.31,31.36,31.21,31.27,58500.0,30.6346,30.6835,30.5367,30.5954,58500.0
2008-01-03 10:10:00,31.25,31.27,31.13,31.15,14000.0,30.5759,30.5954,30.4585,30.478,14000.0
2008-01-03 10:20:00,31.15,31.16,31.1,31.12,14300.0,30.478,30.4878,30.4291,30.4487,14300.0
2008-01-03 10:30:00,31.12,31.18,31.12,31.13,26200.0,30.4487,30.5074,30.4487,30.4585,26200.0
2008-01-03 10:40:00,31.15,31.15,31.03,31.09,47400.0,30.478,30.478,30.3606,30.4193,47400.0
2008-01-03 10:50:00,31.1,31.15,31.05,31.15,15600.0,30.4291,30.478,30.3802,30.478,15600.0
2008-01-03 11:00:00,31.15,31.24,31.15,31.2,16400.0,30.478,30.5661,30.478,30.527,16400.0
2008-01-03 11:10:00,31.2,31.2,31.15,31.2,20600.0,30.527,30.527,30.478,30.527,20600.0
2008-01-03 11:20:00,31.2,31.23,31.19,31.22,23500.0,30.527,30.5563,30.5172,30.5465,23500.0
2008-01-03 11:30:00,31.22,31.23,31.2,31.2,11900.0,30.5465,30.5563,30.527,30.527,11900.0
2008-01-03 11:40:00,31.19,31.19,31.15,31.17,8300.0,30.5172,30.5172,30.478,30.4976,8300.0
2008-01-03 11:50:00,31.18,31.2,31.15,31.15,13000.0,30.5074,30.527,30.478,30.478,13000.0
2008-01-03 12:00:00,31.14,31.15,31.13,31.15,6500.0,30.4682,30.478,30.4585,30.478,6500.0
2008-01-03 12:10:00,31.15,31.16,31.14,31.15,16800.0,30.478,30.4878,30.4682,30.478,16800.0
2008-01-03 12:20:00,31.14,31.17,31.14,31.15,29100.0,30.4682,30.4976,30.4682,30.478,29100.0
2008-01-03 12:30:00,31.15,31.19,31.14,31.18,5500.0,30.478,30.5172,30.4682,30.5074,5500.0
2008-01-03 12:40:00,31.19,31.19,31.14,31.14,21500.0,30.5172,30.5172,30.4682,30.4682,21500.0
2008-01-03 12:50:00,31.15,31.19,31.13,31.16,42700.0,30.478,30.5172,30.4585,30.4878,42700.0
2008-01-03 13:00:00,31.16,31.16,31.13,31.14,17400.0,30.4878,30.4878,30.4585,30.4682,17400.0
2008-01-03 13:10:00,31.13,31.15,31.13,31.14,9000.0,30.4585,30.478,30.4585,30.4682,9000.0
2008-01-03 13:20:00,31.14,31.15,31.13,31.13,12400.0,30.4682,30.478,30.4585,30.4585,12400.0
2008-01-03 13:30:00,31.14,31.15,31.11,31.14,11000.0,30.4682,30.478,30.4389,30.4682,11000.0
2008-01-03 13:40:00,31.14,31.14,31.09,31.11,15100.0,30.4682,30.4682,30.4193,30.4389,15100.0
2008-01-03 13:50:00,31.11,31.13,31.11,31.13,8000.0,30.4389,30.4585,30.4389,30.4585,8000.0
2008-01-03 14:00:00,31.12,31.14,31.12,31.14,16500.0,30.4487,30.4682,30.4487,30.4682,16500.0
2008-01-03 14:10:00,31.13,31.14,31.1,31.13,10800.0,30.4585,30.4682,30.4291,30.4585,10800.0
2008-01-03 14:20:00,31.13,31.16,31.12,31.14,27900.0,30.4585,30.4878,30.4487,30.4682,27900.0
2008-01-03 14:30:00,31.14,31.17,31.14,31.16,15100.0,30.4682,30.4976,30.4682,30.4878,15100.0
2008-01-03 14:40:00,31.16,31.17,31.02,31.02,22600.0,30.4878,30.4976,30.3508,30.3508,22600.0
2008-01-03 14:50:00,31.02,31.03,30.89,30.92,19100.0,30.3508,30.3606,30.2236,30.253,19100.0
2008-01-03 15:00:00,30.92,30.94,30.82,30.88,17900.0,30.253,30.2726,30.1552,30.2139,17900.0
2008-01-03 15:10:00,30.88,30.92,30.88,30.9,18900.0,30.2139,30.253,30.2139,30.2334,18900.0
2008-01-03 15:20:00,30.9,30.91,30.68,30.68,35800.0,30.2334,30.2432,30.0182,30.0182,35800.0
2008-01-03 15:30:00,30.71,30.71,30.69,30.71,14300.0,30.0475,30.0475,30.028,30.0475,14300.0
2008-01-03 15:40:00,30.71,30.88,30.7,30.85,29600.0,30.0475,30.2139,30.0377,30.1845,29600.0
2008-01-03 15:50:00,30.85,30.85,30.6,30.7,43300.0,30.1845,30.1845,29.9399,30.0377,43300.0
2008-01-04 09:30:00,30.38,30.44,30.3,30.34,67100.0,29.7246,29.7833,29.6464,29.6855,67100.0
2008-01-04 09:40:00,30.35,30.41,30.19,30.22,10200.0,29.6953,29.754,29.5387,29.5681,10200.0
2008-01-04 09:50:00,30.22,30.27,30.2,30.22,17200.0,29.5681,29.617,29.5485,29.5681,17200.0
2008-01-04 10:00:00,30.23,30.32,30.22,30.27,31100.0,29.5779,29.6659,29.5681,29.617,31100.0
2008-01-04 10:10:00,30.28,30.35,30.26,30.3,20200.0,29.6268,29.6953,29.6072,29.6464,20200.0
2008-01-04 10:20:00,30.3,30.35,30.25,30.27,17500.0,29.6464,29.6953,29.5974,29.617,17500.0
2008-01-04 10:30:00,30.26,30.3,30.15,30.28,27500.0,29.6072,29.6464,29.4996,29.6268,27500.0
2008-01-04 10:40:00,30.28,30.33,30.27,30.3,68500.0,29.6268,29.6757,29.617,29.6464,68500.0
2008-01-04 10:50:00,30.3,30.32,30.29,30.29,12100.0,29.6464,29.6659,29.6366,29.6366,12100.0
2008-01-04 11:00:00,30.31,30.32,30.21,30.24,25500.0,29.6562,29.6659,29.5583,29.5877,25500.0
2008-01-04 11:10:00,30.24,30.25,30.17,30.19,24400.0,29.5877,29.5974,29.5192,29.5387,24400.0
2008-01-04 11:20:00,30.2,30.32,30.19,30.23,32200.0,29.5485,29.6659,29.5387,29.5779,32200.0
2008-01-04 11:30:00,30.25,30.36,30.24,30.36,8500.0,29.5974,29.7051,29.5877,29.7051,8500.0
2008-01-04 11:40:00,30.35,30.4,30.33,30.4,15500.0,29.6953,29.7442,29.6757,29.7442,15500.0
2008-01-04 11:50:00,30.4,30.47,30.4,30.46,9200.0,29.7442,29.8127,29.7442,29.8029,9200.0
2008-01-04 12:00:00,30.47,30.61,30.45,30.61,15200.0,29.8127,29.9497,29.7931,29.9497,15200.0
2008-01-04 12:10:00,30.6,30.6,30.53,30.54,12100.0,29.9399,29.9399,29.8714,29.8812,12100.0
2008-01-04 12:20:00,30.55,30.55,30.51,30.52,15100.0,29.891,29.891,29.8518,29.8616,15100.0
2008-01-04 12:30:00,30.52,30.53,30.46,30.49,14700.0,29.8616,29.8714,29.8029,29.8323,14700.0
2008-01-04 12:40:00,30.49,30.54,30.48,30.51,12600.0,29.8323,29.8812,29.8225,29.8518,12600.0
2008-01-04 12:50:00,30.5,30.54,30.48,30.52,6100.0,29.8421,29.8812,29.8225,29.8616,6100.0
2008-01-04 13:00:00,30.54,30.54,30.52,30.53,5300.0,29.8812,29.8812,29.8616,29.8714,5300.0
2008-01-04 13:10:00,30.53,30.57,30.49,30.52,37400.0,29.8714,29.9105,29.8323,29.8616,37400.0
2008-01-04 13:20:00,30.52,30.53,30.5,30.52,8400.0,29.8616,29.8714,29.8421,29.8616,8400.0
2008-01-04 13:30:00,30.52,30.53,30.48,30.48,10600.0,29.8616,29.8714,29.8225,29.8225,10600.0
2008-01-04 13:40:00,30.48,30.52,30.46,30.52,8400.0,29.8225,29.8616,29.8029,29.8616,8400.0
2008-01-04 13:50:00,30.52,30.56,30.5,30.55,7000.0,29.8616,29.9008,29.8421,29.891,7000.0
2008-01-04 14:00:00,30.56,30.56,30.49,30.5,11800.0,29.9008,29.9008,29.8323,29.8421,11800.0
2008-01-04 14:10:00,30.5,30.51,30.49,30.51,20500.0,29.8421,29.8518,29.8323,29.8518,20500.0
2008-01-04 14:20:00,30.51,30.51,30.49,30.51,10100.0,29.8518,29.8518,29.8323,29.8518,10100.0
2008-01-04 14:30:00,30.51,30.54,30.48,30.53,25500.0,29.8518,29.8812,29.8225,29.8714,25500.0
2008-01-04 14:40:00,30.52,30.56,30.51,30.53,18300.0,29.8616,29.9008,29.8518,29.8714,18300.0
2008-01-04 14:50:00,30.53,30.59,30.5,30.58,19000.0,29.8714,29.9301,29.8421,29.9203,19000.0
2008-01-04 15:00:00,30.59,30.6,30.55,30.55,29300.0,29.9301,29.9399,29.891,29.891,29300.0
2008-01-04 15:10:00,30.55,30.62,30.55,30.6,18100.0,29.891,29.9595,29.891,29.9399,18100.0
2008-01-04 15:20:00,30.62,30.68,30.6,30.6,56100.0,29.9595,30.0182,29.9399,29.9399,56100.0
2008-01-04 15:30:00,30.6,30.64,30.44,30.48,122500.0,29.9399,29.979,29.7833,29.8225,122500.0
2008-01-04 15:40:00,30.46,30.55,30.46,30.53,40600.0,29.8029,29.891,29.8029,29.8714,40600.0
2008-01-04 15:50:00,30.55,30.55,30.46,30.5,39500.0,29.891,29.891,29.8029,29.8421,39500.0
2008-01-07 09:30:00,30.54,30.73,30.39,30.39,10000.0,29.8812,30.0671,29.7344,29.7344,10000.0
2008-01-07 09:40:00,30.42,30.46,30.41,30.46,12400.0,29.7638,29.8029,29.754,29.8029,12400.0
2008-01-07 09:50:00,30.46,30.51,30.45,30.5,21400.0,29.8029,29.8518,29.7931,29.8421,21400.0
2008-01-07 10:00:00,30.5,30.52,30.4,30.51,47800.0,29.8421,29.8616,29.7442,29.8518,47800.0
2008-01-07 10:10:00,30.5,30.51,30.38,30.4,32600.0,29.8421,29.8518,29.7246,29.7442,32600.0
2008-01-07 10:20:00,30.4,30.48,30.38,30.44,9400.0,29.7442,29.8225,29.7246,29.7833,9400.0
2008-01-07 10:30:00,30.45,30.49,30.42,30.43,7000.0,29.7931,29.8323,29.7638,29.7736,7000.0
2008-01-07 10:40:00,30.44,30.44,30.42,30.44,4100.0,29.7833,29.7833,29.7638,29.7833,4100.0
2008-01-07 10:50:00,30.43,30.45,30.41,30.41,5800.0,29.7736,29.7931,29.754,29.754,5800.0
2008-01-07 11:00:00,30.42,30.43,30.38,30.4,8700.0,29.7638,29.7736,29.7246,29.7442,8700.0
2008-01-07 11:10:00,30.41,30.44,30.39,30.44,6300.0,29.754,29.7833,29.7344,29.7833,6300.0
2008-01-07 11:20:00,30.44,30.44,30.39,30.42,3900.0,29.7833,29.7833,29.7344,29.7638,3900.0
2008-01-07 11:30:00,30.43,30.6,30.43,30.59,8700.0,29.7736,29.9399,29.7736,29.9301,8700.0
2008-01-07 11:40:00,30.6,30.65,30.55,30.62,6100.0,29.9399,29.9888,29.891,29.9595,6100.0
2008-01-07 11:50:00,30.62,30.68,30.6,30.63,5200.0,29.9595,30.0182,29.9399,29.9693,5200.0
2008-01-07 12:00:00,30.65,30.65,30.55,30.55,4800.0,29.9888,29.9888,29.891,29.891,4800.0
2008-01-07 12:10:00,30.55,30.56,30.44,30.47,6100.0,29.891,29.9008,29.7833,29.8127,6100.0
2008-01-07 12:20:00,30.48,30.49,30.47,30.48,3500.0,29.8225,29.8323,29.8127,29.8225,3500.0
2008-01-07 12:30:00,30.49,30.55,30.48,30.54,3200.0,29.8323,29.891,29.8225,29.8812,3200.0
2008-01-07 12:40:00,30.54,30.56,30.51,30.56,3400.0,29.8812,29.9008,29.8518,29.9008,3400.0
2008-01-07 12:50:00,30.56,30.62,30.54,30.55,8100.0,29.9008,29.9595,29.8812,29.891,8100.0
2008-01-07 13:00:00,30.54,30.55,30.52,30.53,6300.0,29.8812,29.891,29.8616,29.8714,6300.0
2008-01-07 13:10:00,30.54,30.56,30.52,30.56,5900.0,29.8812,29.9008,29.8616,29.9008,5900.0
2008-01-07 13:20:00,30.53,30.57,30.53,30.55,7800.0,29.8714,29.9105,29.8714,29.891,7800.0
2008-01-07 13:30:00,30.55,30.57,30.53,30.54,9900.0,29.891,29.9105,29.8714,29.8812,9900.0
2008-01-07 13:40:00,30.54,30.54,30.51,30.54,22500.0,29.8812,29.8812,29.8518,29.8812,22500.0
2008-01-07 13:50:00,30.55,30.55,30.5,30.51,13500.0,29.891,29.891,29.8421,29.8518,13500.0
2008-01-07 14:00:00,30.51,30.52,30.37,30.4,12900.0,29.8518,29.8616,29.7149,29.7442,12900.0
2008-01-07 14:10:00,30.38,30.41,30.37,30.39,15200.0,29.7246,29.754,29.7149,29.7344,15200.0
2008-01-07 14:20:00,30.4,30.4,30.36,30.38,7700.0,29.7442,29.7442,29.7051,29.7246,7700.0
2008-01-07 14:30:00,30.38,30.41,30.36,30.41,7700.0,29.7246,29.754,29.7051,29.754,7700.0
2008-01-07 14:40:00,30.41,30.41,30.21,30.22,17300.0,29.754,29.754,29.5583,29.5681,17300.0
2008-01-07 14:50:00,30.21,30.21,30.12,30.16,12000.0,29.5583,29.5583,29.4703,29.5094,12000.0
2008-01-07 15:00:00,30.18,30.22,30.12,30.15,13300.0,29.529,29.5681,29.4703,29.4996,13300.0
2008-01-07 15:10:00,30.15,30.17,30.07,30.11,17600.0,29.4996,29.5192,29.4213,29.4605,17600.0
2008-01-07 15:20:00,30.11,30.13,30.03,30.04,10600.0,29.4605,29.48,29.3822,29.392,10600.0
2008-01-07 15:30:00,30.04,30.05,30.0,30.0,16500.0,29.392,29.4018,29.3528,29.3528,16500.0
2008-01-07 15:40:00,30.01,30.1,29.95,30.1,30200.0,29.3626,29.4507,29.3039,29.4507,30200.0
2008-01-07 15:50:00,30.11,30.24,30.1,30.13,32000.0,29.4605,29.5877,29.4507,29.48,32000.0
2008-01-08 09:30:00,30.18,30.33,30.0,30.01,10400.0,29.529,29.6757,29.3528,29.3626,10400.0
2008-01-08 09:40:00,30.03,30.04,29.96,29.97,32400.0,29.3822,29.392,29.3137,29.3235,32400.0
2008-01-08 09:50:00,29.97,30.02,29.94,30.0,17500.0,29.3235,29.3724,29.2941,29.3528,17500.0
2008-01-08 10:00:00,29.99,30.01,29.93,30.0,13100.0,29.3431,29.3626,29.2844,29.3528,13100.0
2008-01-08 10:10:00,30.0,30.04,29.96,29.99,20300.0,29.3528,29.392,29.3137,29.3431,20300.0
2008-01-08 10:20:00,30.0,30.0,29.96,29.97,6600.0,29.3528,29.3528,29.3137,29.3235,6600.0
2008-01-08 10:30:00,29.97,29.97,29.93,29.95,6700.0,29.3235,29.3235,29.2844,29.3039,6700.0
2008-01-08 10:40:00,29.96,29.97,29.9,29.93,8100.0,29.3137,29.3235,29.255,29.2844,8100.0
2008-01-08 10:50:00,29.91,29.95,29.9,29.92,14400.0,29.2648,29.3039,29.255,29.2746,14400.0
2008-01-08 11:00:00,29.92,29.94,29.9,29.93,12500.0,29.2746,29.2941,29.255,29.2844,12500.0
2008-01-08 11:10:00,29.92,29.93,29.81,29.87,23100.0,29.2746,29.2844,29.1669,29.2256,23100.0
2008-01-08 11:20:00,29.88,29.91,29.78,29.78,8300.0,29.2354,29.2648,29.1376,29.1376,8300.0
2008-01-08 11:30:00,29.8,29.8,29.7,29.72,13800.0,29.1572,29.1572,29.0593,29.0789,13800.0
2008-01-08 11:40:00,29.73,29.73,29.65,29.65,15900.0,29.0887,29.0887,29.0104,29.0104,15900.0
2008-01-08 11:50:00,29.64,29.7,29.63,29.69,8300.0,29.0006,29.0593,28.9908,29.0495,8300.0
2008-01-08 12:00:00,29.69,29.7,29.68,29.69,4500.0,29.0495,29.0593,29.0397,29.0495,4500.0
2008-01-08 12:10:00,29.7,29.76,29.63,29.63,11400.0,29.0593,29.118,28.9908,28.9908,11400.0
2008-01-08 12:20:00,29.61,29.75,29.61,29.73,28200.0,28.9713,29.1082,28.9713,29.0887,28200.0
2008-01-08 12:30:00,29.75,29.78,29.68,29.71,11600.0,29.1082,29.1376,29.0397,29.0691,11600.0
2008-01-08 12:40:00,29.72,29.8,29.68,29.75,32500.0,29.0789,29.1572,29.0397,29.1082,32500.0
2008-01-08 12:50:00,29.76,29.77,29.71,29.72,6000.0,29.118,29.1278,29.0691,29.0789,6000.0
2008-01-08 13:00:00,29.73,29.75,29.61,29.75,7800.0,29.0887,29.1082,28.9713,29.1082,7800.0
2008-01-08 13:10:00,29.75,29.84,29.72,29.82,24700.0,29.1082,29.1963,29.0789,29.1767,24700.0
2008-01-08 13:20:00,29.81,29.85,29.78,29.81,12000.0,29.1669,29.2061,29.1376,29.1669,12000.0
2008-01-08 13:30:00,29.8,29.82,29.73,29.73,6400.0,29.1572,29.1767,29.0887,29.0887,6400.0
2008-01-08 13:40:00,29.73,29.77,29.69,29.74,11200.0,29.0887,29.1278,29.0495,29.0984,11200.0
2008-01-08 13:50:00,29.75,29.79,29.75,29.79,19100.0,29.1082,29.1474,29.1082,29.1474,19100.0
2008-01-08 14:00:00,29.8,29.8,29.74,29.75,15300.0,29.1572,29.1572,29.0984,29.1082,15300.0
2008-01-08 14:10:00,29.75,29.8,29.74,29.75,14200.0,29.1082,29.1572,29.0984,29.1082,14200.0
2008-01-08 14:20:00,29.75,29.83,29.74,29.74,26300.0,29.1082,29.1865,29.0984,29.0984,26300.0
2008-01-08 14:30:00,29.74,29.75,29.69,29.69,15700.0,29.0984,29.1082,29.0495,29.0495,15700.0
2008-01-08 14:40:00,29.7,29.7,29.47,29.59,37300.0,29.0593,29.0593,28.8343,28.9517,37300.0
2008-01-08 14:50:00,29.59,29.67,29.45,29.46,25300.0,28.9517,29.03,28.8147,28.8245,25300.0
2008-01-08 15:00:00,29.44,29.45,29.37,29.37,16500.0,28.8049,28.8147,28.7364,28.7364,16500.0
2008-01-08 15:10:00,29.37,29.39,29.26,29.3,15300.0,28.7364,28.756,28.6288,28.6679,15300.0
2008-01-08 15:20:00,29.3,29.35,29.3,29.31,19000.0,28.6679,28.7169,28.6679,28.6777,19000.0
2008-01-08 15:30:00,29.32,29.51,29.32,29.46,26800.0,28.6875,28.8734,28.6875,28.8245,26800.0
2008-01-08 15:40:00,29.45,29.46,29.29,29.29,15900.0,28.8147,28.8245,28.6582,28.6582,15900.0
2008-01-08 15:50:00,29.3,29.3,29.12,29.14,39200.0,28.6679,28.6679,28.4918,28.5114,39200.0
2008-01-09 09:30:00,29.06,29.16,28.92,29.06,24700.0,28.4331,28.531,28.2961,28.4331,24700.0
2008-01-09 09:40:00,29.09,29.13,28.99,29.05,24600.0,28.4625,28.5016,28.3646,28.4233,24600.0
2008-01-09 09:50:00,29.05,29.07,28.96,28.98,64600.0,28.4233,28.4429,28.3353,28.3548,64600.0
2008-01-09 10:00:00,28.99,29.01,28.96,28.96,18900.0,28.3646,28.3842,28.3353,28.3353,18900.0
2008-01-09 10:10:00,28.97,29.0,28.96,28.99,6400.0,28.3451,28.3744,28.3353,28.3646,6400.0
2008-01-09 10:20:00,28.97,28.97,28.58,28.6,63900.0,28.3451,28.3451,27.9635,27.983,63900.0
2008-01-09 10:30:00,28.59,28.59,28.41,28.48,52100.0,27.9733,27.9733,27.7971,27.8656,52100.0
2008-01-09 10:40:00,28.48,28.5,28.4,28.42,21000.0,27.8656,27.8852,27.7874,27.8069,21000.0
2008-01-09 10:50:00,28.41,28.48,28.33,28.35,18700.0,27.7971,27.8656,27.7189,27.7384,18700.0
2008-01-09 11:00:00,28.34,28.38,28.29,28.35,24900.0,27.7286,27.7678,27.6797,27.7384,24900.0
2008-01-09 11:10:00,28.33,28.42,28.3,28.35,30000.0,27.7189,27.8069,27.6895,27.7384,30000.0
2008-01-09 11:20:00,28.34,28.42,28.34,28.37,72700.0,27.7286,27.8069,27.7286,27.758,72700.0
2008-01-09 11:30:00,28.39,28.41,28.34,28.41,35500.0,27.7776,27.7971,27.7286,27.7971,35500.0
2008-01-09 11:40:00,28.41,28.54,28.4,28.51,43900.0,27.7971,27.9243,27.7874,27.895,43900.0
2008-01-09 11:50:00,28.51,28.52,28.45,28.5,37100.0,27.895,27.9048,27.8363,27.8852,37100.0
2008-01-09 12:00:00,28.5,28.5,28.44,28.5,40500.0,27.8852,27.8852,27.8265,27.8852,40500.0
2008-01-09 12:10:00,28.49,28.5,28.45,28.46,12800.0,27.8754,27.8852,27.8363,27.8461,12800.0
2008-01-09 12:20:00,28.45,28.45,28.31,28.37,17300.0,27.8363,27.8363,27.6993,27.758,17300.0
2008-01-09 12:30:00,28.37,28.4,28.33,28.39,18900.0,27.758,27.7874,27.7189,27.7776,18900.0
2008-01-09 12:40:00,28.39,28.4,28.31,28.38,21400.0,27.7776,27.7874,27.6993,27.7678,21400.0
2008-01-09 12:50:00,28.4,28.43,28.35,28.35,15700.0,27.7874,27.8167,27.7384,27.7384,15700.0
2008-01-09 13:00:00,28.38,28.44,28.35,28.41,37600.0,27.7678,27.8265,27.7384,27.7971,37600.0
2008-01-09 13:10:00,28.41,28.46,28.3,28.35,26400.0,27.7971,27.8461,27.6895,27.7384,26400.0
2008-01-09 13:20:00,28.37,28.41,28.33,28.35,16500.0,27.758,27.7971,27.7189,27.7384,16500.0
2008-01-09 13:30:00,28.32,28.41,28.32,28.35,71700.0,27.7091,27.7971,27.7091,27.7384,71700.0
2008-01-09 13:40:00,28.35,28.4,28.31,28.33,11300.0,27.7384,27.7874,27.6993,27.7189,11300.0
2008-01-09 13:50:00,28.34,28.34,28.2,28.25,28100.0,27.7286,27.7286,27.5917,27.6406,28100.0
2008-01-09 14:00:00,28.28,28.35,28.22,28.32,37100.0,27.6699,27.7384,27.6112,27.7091,37100.0
2008-01-09 14:10:00,28.34,28.37,28.2,28.2,54300.0,27.7286,27.758,27.5917,27.5917,54300.0
2008-01-09 14:20:00,28.23,28.36,28.18,28.36,30600.0,27.621,27.7482,27.5721,27.7482,30600.0
2008-01-09 14:30:00,28.35,28.37,28.21,28.25,70700.0,27.7384,27.758,27.6015,27.6406,70700.0
2008-01-09 14:40:00,28.26,28.26,28.12,28.19,46300.0,27.6504,27.6504,27.5134,27.5819,46300.0
2008-01-09 14:50:00,28.2,28.27,28.19,28.25,57000.0,27.5917,27.6602,27.5819,27.6406,57000.0
2008-01-09 15:00:00,28.25,28.27,28.22,28.23,79200.0,27.6406,27.6602,27.6112,27.621,79200.0
2008-01-09 15:10:00,28.23,28.24,28.11,28.14,39200.0,27.621,27.6308,27.5036,27.533,39200.0
2008-01-09 15:20:00,28.15,28.18,28.11,28.16,68400.0,27.5427,27.5721,27.5036,27.5525,68400.0
2008-01-09 15:30:00,28.16,28.18,28.11,28.15,69500.0,27.5525,27.5721,27.5036,27.5427,69500.0
2008-01-09 15:40:00,28.14,28.15,28.06,28.08,64000.0,27.533,27.5427,27.4547,27.4743,64000.0
2008-01-09 15:50:00,28.08,28.2,28.04,28.16,113800.0,27.4743,27.5917,27.4351,27.5525,113800.0
2008-01-10 09:30:00,28.01,28.03,27.87,28.02,14400.0,27.4058,27.4253,27.2688,27.4156,14400.0
2008-01-10 09:40:00,28.04,28.1,28.04,28.1,8100.0,27.4351,27.4938,27.4351,27.4938,8100.0
2008-01-10 09:50:00,28.09,28.29,28.04,28.29,8800.0,27.484,27.6797,27.4351,27.6797,8800.0
2008-01-10 10:00:00,28.29,28.38,28.29,28.33,13800.0,27.6797,27.7678,27.6797,27.7189,13800.0
2008-01-10 10:10:00,28.3,28.36,28.26,28.36,15400.0,27.6895,27.7482,27.6504,27.7482,15400.0
2008-01-10 10:20:00,28.36,28.43,28.32,28.37,15300.0,27.7482,27.8167,27.7091,27.758,15300.0
2008-01-10 10:30:00,28.39,28.41,28.27,28.3,37200.0,27.7776,27.7971,27.6602,27.6895,37200.0
2008-01-10 10:40:00,28.3,28.31,28.24,28.28,16200.0,27.6895,27.6993,27.6308,27.6699,16200.0
2008-01-10 10:50:00,28.28,28.3,28.22,28.24,18100.0,27.6699,27.6895,27.6112,27.6308,18100.0
2008-01-10 11:00:00,28.26,28.26,28.18,28.21,14300.0,27.6504,27.6504,27.5721,27.6015,14300.0
2008-01-10 11:10:00,28.21,28.26,28.19,28.24,6600.0,27.6015,27.6504,27.5819,27.6308,6600.0
2008-01-10 11:20:00,28.24,28.3,28.19,28.19,16700.0,27.6308,27.6895,27.5819,27.5819,16700.0
2008-01-10 11:30:00,28.2,28.26,28.19,28.24,5200.0,27.5917,27.6504,27.5819,27.6308,5200.0
2008-01-10 11:40:00,28.24,28.32,28.18,28.32,8700.0,27.6308,27.7091,27.5721,27.7091,8700.0
2008-01-10 11:50:00,28.32,28.43,28.32,28.39,4800.0,27.7091,27.8167,27.7091,27.7776,4800.0
2008-01-10 12:00:00,28.4,28.42,28.39,28.42,5300.0,27.7874,27.8069,27.7776,27.8069,5300.0
2008-01-10 12:10:00,28.4,28.61,28.38,28.6,17800.0,27.7874,27.9928,27.7678,27.983,17800.0
2008-01-10 12:20:00,28.58,28.68,28.33,28.36,43100.0,27.9635,28.0613,27.7189,27.7482,43100.0
2008-01-10 12:30:00,28.34,28.38,28.27,28.27,11600.0,27.7286,27.7678,27.6602,27.6602,11600.0
2008-01-10 12:40:00,28.26,28.26,28.18,28.22,20500.0,27.6504,27.6504,27.5721,27.6112,20500.0
2008-01-10 12:50:00,28.23,28.45,28.22,28.4,25000.0,27.621,27.8363,27.6112,27.7874,25000.0
2008-01-10 13:00:00,28.4,28.4,28.24,28.31,10200.0,27.7874,27.7874,27.6308,27.6993,10200.0
2008-01-10 13:10:00,28.32,28.32,28.27,28.3,5800.0,27.7091,27.7091,27.6602,27.6895,5800.0
2008-01-10 13:20:00,28.3,28.34,28.29,28.34,5500.0,27.6895,27.7286,27.6797,27.7286,5500.0
2008-01-10 13:30:00,28.34,28.34,28.22,28.25,9200.0,27.7286,27.7286,27.6112,27.6406,9200.0
2008-01-10 13:40:00,28.24,28.31,28.22,28.31,6900.0,27.6308,27.6993,27.6112,27.6993,6900.0
2008-01-10 13:50:00,28.32,28.32,28.21,28.29,8800.0,27.7091,27.7091,27.6015,27.6797,8800.0
2008-01-10 14:00:00,28.3,28.33,28.24,28.26,6200.0,27.6895,27.7189,27.6308,27.6504,6200.0
2008-01-10 14:10:00,28.25,28.39,28.1,28.37,37600.0,27.6406,27.7776,27.4938,27.758,37600.0
2008-01-10 14:20:00,28.37,28.49,28.37,28.42,23100.0,27.758,27.8754,27.758,27.8069,23100.0
2008-01-10 14:30:00,28.42,28.54,28.38,28.54,13000.0,27.8069,27.9243,27.7678,27.9243,13000.0
2008-01-10 14:40:00,28.54,28.58,28.47,28.53,13700.0,27.9243,27.9635,27.8558,27.9146,13700.0
2008-01-10 14:50:00,28.53,28.57,28.52,28.55,7400.0,27.9146,27.9537,27.9048,27.9341,7400.0
2008-01-10 15:00:00,28.56,28.71,28.54,28.71,14200.0,27.9439,28.0907,27.9243,28.0907,14200.0
2008-01-10 15:10:00,28.71,28.79,28.64,28.64,18000.0,28.0907,28.1689,28.0222,28.0222,18000.0
2008-01-10 15:20:00,28.67,28.67,28.54,28.61,16000.0,28.0515,28.0515,27.9243,27.9928,16000.0
2008-01-10 15:30:00,28.61,28.69,28.55,28.56,17800.0,27.9928,28.0711,27.9341,27.9439,17800.0
2008-01-10 15:40:00,28.56,28.57,28.49,28.52,21800.0,27.9439,27.9537,27.8754,27.9048,21800.0
2008-01-10 15:50:00,28.5,28.51,28.37,28.47,39100.0,27.8852,27.895,27.758,27.8558,39100.0
2008-01-11 09:30:00,28.29,28.41,28.26,28.26,12100.0,27.6797,27.7971,27.6504,27.6504,12100.0
2008-01-11 09:40:00,28.26,28.26,27.52,27.79,104900.0,27.6504,27.6504,26.9263,27.1905,104900.0
2008-01-11 09:50:00,27.74,27.98,27.5,27.85,44700.0,27.1416,27.3764,26.9068,27.2492,44700.0
2008-01-11 10:00:00,27.9,27.92,27.85,27.88,17700.0,27.2981,27.3177,27.2492,27.2786,17700.0
2008-01-11 10:10:00,27.86,28.02,27.86,27.92,20300.0,27.259,27.4156,27.259,27.3177,20300.0
2008-01-11 10:20:00,27.92,27.99,27.81,27.91,63500.0,27.3177,27.3862,27.2101,27.3079,63500.0
2008-01-11 10:30:00,27.9,27.92,27.8,27.83,20000.0,27.2981,27.3177,27.2003,27.2297,20000.0
2008-01-11 10:40:00,27.83,27.85,27.66,27.78,29700.0,27.2297,27.2492,27.0633,27.1807,29700.0
2008-01-11 10:50:00,27.79,27.9,27.67,27.72,47100.0,27.1905,27.2981,27.0731,27.122,47100.0
2008-01-11 11:00:00,27.71,27.89,27.67,27.89,22200.0,27.1122,27.2884,27.0731,27.2884,22200.0
2008-01-11 11:10:00,27.89,28.03,27.86,27.86,21400.0,27.2884,27.4253,27.259,27.259,21400.0
2008-01-11 11:20:00,27.85,27.87,27.74,27.82,20000.0,27.2492,27.2688,27.1416,27.2199,20000.0
2008-01-11 11:30:00,27.79,27.84,27.74,27.8,20200.0,27.1905,27.2394,27.1416,27.2003,20200.0
2008-01-11 11:40:00,27.78,27.83,27.77,27.79,10200.0,27.1807,27.2297,27.1709,27.1905,10200.0
2008-01-11 11:50:00,27.81,27.83,27.81,27.81,6600.0,27.2101,27.2297,27.2101,27.2101,6600.0
2008-01-11 12:00:00,27.81,27.9,27.79,27.87,92900.0,27.2101,27.2981,27.1905,27.2688,92900.0
2008-01-11 12:10:00,27.87,28.07,27.87,27.99,20300.0,27.2688,27.4645,27.2688,27.3862,20300.0
2008-01-11 12:20:00,27.99,28.02,27.93,28.01,14100.0,27.3862,27.4156,27.3275,27.4058,14100.0
2008-01-11 12:30:00,28.01,28.09,27.98,28.08,14200.0,27.4058,27.484,27.3764,27.4743,14200.0
2008-01-11 12:40:00,28.08,28.3,28.08,28.28,23300.0,27.4743,27.6895,27.4743,27.6699,23300.0
2008-01-11 12:50:00,28.31,28.35,28.29,28.35,18400.0,27.6993,27.7384,27.6797,27.7384,18400.0
2008-01-11 13:00:00,28.35,28.35,28.26,28.27,13500.0,27.7384,27.7384,27.6504,27.6602,13500.0
2008-01-11 13:10:00,28.26,28.39,28.21,28.21,17300.0,27.6504,27.7776,27.6015,27.6015,17300.0
2008-01-11 13:20:00,28.22,28.32,28.21,28.32,10300.0,27.6112,27.7091,27.6015,27.7091,10300.0
2008-01-11 13:30:00,28.32,28.39,28.28,28.39,13300.0,27.7091,27.7776,27.6699,27.7776,13300.0
2008-01-11 13:40:00,28.4,28.49,28.38,28.44,19200.0,27.7874,27.8754,27.7678,27.8265,19200.0
2008-01-11 13:50:00,28.44,28.49,28.42,28.47,14800.0,27.8265,27.8754,27.8069,27.8558,14800.0
2008-01-11 14:00:00,28.47,28.48,28.38,28.42,13500.0,27.8558,27.8656,27.7678,27.8069,13500.0
2008-01-11 14:10:00,28.41,28.66,28.39,28.64,26800.0,27.7971,28.0417,27.7776,28.0222,26800.0
2008-01-11 14:20:00,28.63,28.66,28.58,28.66,14800.0,28.0124,28.0417,27.9635,28.0417,14800.0
2008-01-11 14:30:00,28.64,28.66,28.57,28.57,18200.0,28.0222,28.0417,27.9537,27.9537,18200.0
2008-01-11 14:40:00,28.57,28.58,28.47,28.47,15600.0,27.9537,27.9635,27.8558,27.8558,15600.0
2008-01-11 14:50:00,28.47,28.55,28.43,28.54,14200.0,27.8558,27.9341,27.8167,27.9243,14200.0
2008-01-11 15:00:00,28.51,28.51,28.38,28.41,22600.0,27.895,27.895,27.7678,27.7971,22600.0
2008-01-11 15:10:00,28.4,28.41,28.3,28.3,29200.0,27.7874,27.7971,27.6895,27.6895,29200.0
2008-01-11 15:20:00,28.31,28.34,28.26,28.34,21600.0,27.6993,27.7286,27.6504,27.7286,21600.0
2008-01-11 15:30:00,28.34,28.51,28.31,28.51,35300.0,27.7286,27.895,27.6993,27.895,35300.0
2008-01-11 15:40:00,28.53,28.56,28.49,28.54,28700.0,27.9146,27.9439,27.8754,27.9243,28700.0
2008-01-11 15:50:00,28.53,28.55,28.43,28.47,52400.0,27.9146,27.9341,27.8167,27.8558,52400.0
2008-01-14 09:30:00,28.63,28.63,28.42,28.57,11700.0,28.0124,28.0124,27.8069,27.9537,11700.0
2008-01-14 09:40:00,28.56,28.66,28.5,28.53,13600.0,27.9439,28.0417,27.8852,27.9146,13600.0
2008-01-14 09:50:00,28.51,28.65,28.5,28.65,14100.0,27.895,28.032,27.8852,28.032,14100.0
2008-01-14 10:00:00,28.64,28.66,28.59,28.63,20600.0,28.0222,28.0417,27.9733,28.0124,20600.0
2008-01-14 10:10:00,28.64,28.77,28.61,28.73,15800.0,28.0222,28.1494,27.9928,28.1102,15800.0
2008-01-14 10:20:00,28.73,28.73,28.6,28.65,16700.0,28.1102,28.1102,27.983,28.032,16700.0
2008-01-14 10:30:00,28.65,28.69,28.61,28.69,12300.0,28.032,28.0711,27.9928,28.0711,12300.0
2008-01-14 10:40:00,28.67,28.73,28.63,28.73,9700.0,28.0515,28.1102,28.0124,28.1102,9700.0
2008-01-14 10:50:00,28.69,28.72,28.63,28.7,6900.0,28.0711,28.1005,28.0124,28.0809,6900.0
2008-01-14 11:00:00,28.7,28.8,28.7,28.79,10000.0,28.0809,28.1787,28.0809,28.1689,10000.0
2008-01-14 11:10:00,28.79,28.79,28.71,28.72,6000.0,28.1689,28.1689,28.0907,28.1005,6000.0
2008-01-14 11:20:00,28.71,28.71,28.65,28.66,5400.0,28.0907,28.0907,28.032,28.0417,5400.0
2008-01-14 11:30:00,28.66,28.74,28.63,28.65,22400.0,28.0417,28.12,28.0124,28.032,22400.0
2008-01-14 11:40:00,28.64,28.74,28.63,28.65,15400.0,28.0222,28.12,28.0124,28.032,15400.0
2008-01-14 11:50:00,28.62,28.65,28.62,28.65,6300.0,28.0026,28.032,28.0026,28.032,6300.0
2008-01-14 12:00:00,28.65,28.73,28.64,28.7,11700.0,28.032,28.1102,28.0222,28.0809,11700.0
2008-01-14 12:10:00,28.69,28.69,28.63,28.63,5300.0,28.0711,28.0711,28.0124,28.0124,5300.0
2008-01-14 12:20:00,28.62,28.63,28.6,28.61,5300.0,28.0026,28.0124,27.983,27.9928,5300.0
2008-01-14 12:30:00,28.61,28.64,28.6,28.62,6700.0,27.9928,28.0222,27.983,28.0026,6700.0
2008-01-14 12:40:00,28.62,28.63,28.57,28.59,6100.0,28.0026,28.0124,27.9537,27.9733,6100.0
2008-01-14 12:50:00,28.59,28.66,28.56,28.66,14100.0,27.9733,28.0417,27.9439,28.0417,14100.0
2008-01-14 13:00:00,28.66,28.7,28.58,28.67,12500.0,28.0417,28.0809,27.9635,28.0515,12500.0
2008-01-14 13:10:00,28.72,28.72,28.58,28.59,5800.0,28.1005,28.1005,27.9635,27.9733,5800.0
2008-01-14 13:20:00,28.58,28.61,28.56,28.57,7000.0,27.9635,27.9928,27.9439,27.9537,7000.0
2008-01-14 13:30:00,28.56,28.57,28.49,28.5,47200.0,27.9439,27.9537,27.8754,27.8852,47200.0
2008-01-14 13:40:00,28.49,28.63,28.49,28.54,21000.0,27.8754,28.0124,27.8754,27.9243,21000.0
2008-01-14 13:50:00,28.53,28.53,28.48,28.5,9600.0,27.9146,27.9146,27.8656,27.8852,9600.0
2008-01-14 14:00:00,28.51,28.51,28.43,28.44,14500.0,27.895,27.895,27.8167,27.8265,14500.0
2008-01-14 14:10:00,28.44,28.44,28.34,28.34,15300.0,27.8265,27.8265,27.7286,27.7286,15300.0
2008-01-14 14:20:00,28.33,28.34,28.26,28.27,16000.0,27.7189,27.7286,27.6504,27.6602,16000.0
2008-01-14 14:30:00,28.26,28.4,28.26,28.4,36300.0,27.6504,27.7874,27.6504,27.7874,36300.0
2008-01-14 14:40:00,28.41,28.51,28.41,28.51,15000.0,27.7971,27.895,27.7971,27.895,15000.0
2008-01-14 14:50:00,28.51,28.52,28.43,28.45,18400.0,27.895,27.9048,27.8167,27.8363,18400.0
2008-01-14 15:00:00,28.45,28.47,28.41,28.42,17200.0,27.8363,27.8558,27.7971,27.8069,17200.0
2008-01-14 15:10:00,28.42,28.43,28.33,28.35,23500.0,27.8069,27.8167,27.7189,27.7384,23500.0
2008-01-14 15:20:00,28.34,28.39,28.3,28.32,20400.0,27.7286,27.7776,27.6895,27.7091,20400.0
2008-01-14 15:30:00,28.33,28.36,28.26,28.26,20100.0,27.7189,27.7482,27.6504,27.6504,20100.0
2008-01-14 15:40:00,28.27,28.33,28.26,28.31,27400.0,27.6602,27.7189,27.6504,27.6993,27400.0
2008-01-14 15:50:00,28.3,28.4,28.3,28.38,30800.0,27.6895,27.7874,27.6895,27.7678,30800.0
2008-01-15 09:30:00,26.5,26.5,25.64,25.71,221300.0,25.9283,25.9283,25.0869,25.1554,221300.0
2008-01-15 09:40:00,25.73,25.73,24.7,24.96,257000.0,25.175,25.175,24.1672,24.4216,257000.0
2008-01-15 09:50:00,24.96,25.14,23.96,23.96,340100.0,24.4216,24.5977,23.4431,23.4431,340100.0
2008-01-15 10:00:00,23.97,24.35,23.52,24.33,543200.0,23.4529,23.8247,23.0126,23.8052,543200.0
2008-01-15 10:10:00,24.28,24.46,23.85,24.0,267100.0,23.7562,23.9323,23.3355,23.4823,267100.0
2008-01-15 10:20:00,24.0,24.13,23.96,24.01,173900.0,23.4823,23.6095,23.4431,23.4921,173900.0
2008-01-15 10:30:00,24.01,24.09,23.2,23.53,221300.0,23.4921,23.5703,22.6995,23.0224,221300.0
2008-01-15 10:40:00,23.5,23.86,23.4,23.56,143300.0,22.9931,23.3453,22.8952,23.0518,143300.0
2008-01-15 10:50:00,23.56,23.57,23.35,23.47,100700.0,23.0518,23.0615,22.8463,22.9637,100700.0
2008-01-15 11:00:00,23.48,23.5,23.37,23.4,133900.0,22.9735,22.9931,22.8659,22.8952,133900.0
2008-01-15 11:10:00,23.4,23.44,23.0,23.34,115500.0,22.8952,22.9344,22.5038,22.8365,115500.0
2008-01-15 11:20:00,23.33,23.49,23.2,23.42,93500.0,22.8267,22.9833,22.6995,22.9148,93500.0
2008-01-15 11:30:00,23.42,23.45,23.12,23.25,104800.0,22.9148,22.9441,22.6213,22.7485,104800.0
2008-01-15 11:40:00,23.23,23.25,23.07,23.15,86600.0,22.7289,22.7485,22.5723,22.6506,86600.0
2008-01-15 11:50:00,23.15,23.28,23.14,23.24,50300.0,22.6506,22.7778,22.6408,22.7387,50300.0
2008-01-15 12:00:00,23.23,23.45,23.22,23.29,116800.0,22.7289,22.9441,22.7191,22.7876,116800.0
2008-01-15 12:10:00,23.28,23.34,23.2,23.2,55500.0,22.7778,22.8365,22.6995,22.6995,55500.0
2008-01-15 12:20:00,23.21,23.39,23.18,23.26,48700.0,22.7093,22.8854,22.68,22.7582,48700.0
2008-01-15 12:30:00,23.25,23.26,23.0,23.06,112600.0,22.7485,22.7582,22.5038,22.5625,112600.0
2008-01-15 12:40:00,23.04,23.2,23.01,23.17,58100.0,22.543,22.6995,22.5136,22.6702,58100.0
2008-01-15 12:50:00,23.18,23.19,23.0,23.07,114100.0,22.68,22.6897,22.5038,22.5723,114100.0
2008-01-15 13:00:00,23.06,23.36,23.0,23.35,81500.0,22.5625,22.8561,22.5038,22.8463,81500.0
2008-01-15 13:10:00,23.35,23.41,23.22,23.23,86900.0,22.8463,22.905,22.7191,22.7289,86900.0
2008-01-15 13:20:00,23.23,23.23,23.0,23.06,39300.0,22.7289,22.7289,22.5038,22.5625,39300.0
2008-01-15 13:30:00,23.04,23.14,23.0,23.11,81400.0,22.543,22.6408,22.5038,22.6115,81400.0
2008-01-15 13:40:00,23.11,23.18,23.1,23.18,99600.0,22.6115,22.68,22.6017,22.68,99600.0
2008-01-15 13:50:00,23.18,23.52,23.17,23.25,95400.0,22.68,23.0126,22.6702,22.7485,95400.0
2008-01-15 14:00:00,23.27,23.3,23.23,23.25,65900.0,22.768,22.7974,22.7289,22.7485,65900.0
2008-01-15 14:10:00,23.26,23.26,22.85,22.99,177000.0,22.7582,22.7582,22.3571,22.4941,177000.0
2008-01-15 14:20:00,22.99,23.12,22.87,23.01,72400.0,22.4941,22.6213,22.3766,22.5136,72400.0
2008-01-15 14:30:00,23.0,23.03,22.94,23.01,80600.0,22.5038,22.5332,22.4451,22.5136,80600.0
2008-01-15 14:40:00,23.01,23.02,23.0,23.01,70800.0,22.5136,22.5234,22.5038,22.5136,70800.0
2008-01-15 14:50:00,23.0,23.39,23.0,23.22,117000.0,22.5038,22.8854,22.5038,22.7191,117000.0
2008-01-15 15:00:00,23.21,23.37,23.2,23.27,95500.0,22.7093,22.8659,22.6995,22.768,95500.0
2008-01-15 15:10:00,23.26,23.36,23.18,23.22,65600.0,22.7582,22.8561,22.68,22.7191,65600.0
2008-01-15 15:20:00,23.22,23.32,23.19,23.25,103200.0,22.7191,22.8169,22.6897,22.7485,103200.0
2008-01-15 15:30:00,23.24,23.24,23.0,23.02,109500.0,22.7387,22.7387,22.5038,22.5234,109500.0
2008-01-15 15:40:00,23.04,23.08,22.98,22.99,122200.0,22.543,22.5821,22.4843,22.4941,122200.0
2008-01-15 15:50:00,22.99,23.05,22.94,22.95,145100.0,22.4941,22.5528,22.4451,22.4549,145100.0
2008-01-16 09:30:00,22.86,22.96,22.65,22.79,81700.0,22.3669,22.4647,22.1614,22.2984,81700.0
2008-01-16 09:40:00,22.77,23.41,22.73,23.36,113000.0,22.2788,22.905,22.2397,22.8561,113000.0
2008-01-16 09:50:00,23.38,23.63,23.32,23.44,71100.0,22.8756,23.1203,22.8169,22.9344,71100.0
2008-01-16 10:00:00,23.44,24.0,23.42,23.81,95400.0,22.9344,23.4823,22.9148,23.2964,95400.0
2008-01-16 10:10:00,23.81,23.84,23.47,23.54,45900.0,23.2964,23.3257,22.9637,23.0322,45900.0
2008-01-16 10:20:00,23.52,23.54,23.34,23.39,36100.0,23.0126,23.0322,22.8365,22.8854,36100.0
2008-01-16 10:30:00,23.39,23.61,23.39,23.56,31400.0,22.8854,23.1007,22.8854,23.0518,31400.0
2008-01-16 10:40:00,23.5,23.52,23.42,23.45,30300.0,22.9931,23.0126,22.9148,22.9441,30300.0
2008-01-16 10:50:00,23.46,23.64,23.44,23.64,24200.0,22.9539,23.13,22.9344,23.13,24200.0
2008-01-16 11:00:00,23.63,23.7,23.61,23.67,20300.0,23.1203,23.1887,23.1007,23.1594,20300.0
2008-01-16 11:10:00,23.66,23.82,23.66,23.8,26400.0,23.1496,23.3062,23.1496,23.2866,26400.0
2008-01-16 11:20:00,23.8,24.32,23.8,24.3,99700.0,23.2866,23.7954,23.2866,23.7758,99700.0
2008-01-16 11:30:00,24.31,24.42,24.21,24.37,51600.0,23.7856,23.8932,23.6877,23.8443,51600.0
2008-01-16 11:40:00,24.36,24.38,24.09,24.29,44100.0,23.8345,23.8541,23.5703,23.766,44100.0
2008-01-16 11:50:00,24.29,24.45,24.28,24.29,37800.0,23.766,23.9226,23.7562,23.766,37800.0
2008-01-16 12:00:00,24.29,24.3,24.22,24.22,37600.0,23.766,23.7758,23.6975,23.6975,37600.0
2008-01-16 12:10:00,24.22,24.24,24.04,24.04,38500.0,23.6975,23.7171,23.5214,23.5214,38500.0
2008-01-16 12:20:00,24.04,24.09,23.98,24.02,53800.0,23.5214,23.5703,23.4627,23.5018,53800.0
2008-01-16 12:30:00,24.02,24.05,23.94,23.97,50400.0,23.5018,23.5312,23.4236,23.4529,50400.0
2008-01-16 12:40:00,23.98,24.01,23.91,23.93,31600.0,23.4627,23.4921,23.3942,23.4138,31600.0
2008-01-16 12:50:00,23.96,23.97,23.91,23.91,10500.0,23.4431,23.4529,23.3942,23.3942,10500.0
2008-01-16 13:00:00,23.93,23.93,23.84,23.85,23500.0,23.4138,23.4138,23.3257,23.3355,23500.0
2008-01-16 13:10:00,23.85,23.86,23.68,23.73,30200.0,23.3355,23.3453,23.1692,23.2181,30200.0
2008-01-16 13:20:00,23.71,23.86,23.69,23.69,50500.0,23.1985,23.3453,23.179,23.179,50500.0
2008-01-16 13:30:00,23.69,23.79,23.64,23.66,36900.0,23.179,23.2768,23.13,23.1496,36900.0
2008-01-16 13:40:00,23.65,23.66,23.57,23.6,41400.0,23.1398,23.1496,23.0615,23.0909,41400.0
2008-01-16 13:50:00,23.61,23.81,23.61,23.8,54000.0,23.1007,23.2964,23.1007,23.2866,54000.0
2008-01-16 14:00:00,23.8,23.81,23.7,23.73,57500.0,23.2866,23.2964,23.1887,23.2181,57500.0
2008-01-16 14:10:00,23.73,23.82,23.71,23.78,41600.0,23.2181,23.3062,23.1985,23.267,41600.0
2008-01-16 14:20:00,23.78,23.86,23.78,23.86,18100.0,23.267,23.3453,23.267,23.3453,18100.0
2008-01-16 14:30:00,23.87,24.2,23.87,24.17,51500.0,23.3551,23.678,23.3551,23.6486,51500.0
2008-01-16 14:40:00,24.17,24.23,24.15,24.2,39600.0,23.6486,23.7073,23.629,23.678,39600.0
2008-01-16 14:50:00,24.19,24.23,24.09,24.11,32600.0,23.6682,23.7073,23.5703,23.5899,32600.0
2008-01-16 15:00:00,24.09,24.18,24.03,24.16,40900.0,23.5703,23.6584,23.5116,23.6388,40900.0
2008-01-16 15:10:00,24.15,24.24,24.15,24.24,33400.0,23.629,23.7171,23.629,23.7171,33400.0
2008-01-16 15:20:00,24.24,24.28,24.21,24.27,88100.0,23.7171,23.7562,23.6877,23.7464,88100.0
2008-01-16 15:30:00,24.28,24.34,23.98,24.04,136100.0,23.7562,23.8149,23.4627,23.5214,136100.0
2008-01-16 15:40:00,24.02,24.02,23.7,23.72,84500.0,23.5018,23.5018,23.1887,23.2083,84500.0
2008-01-16 15:50:00,23.72,23.78,23.65,23.72,122200.0,23.2083,23.267,23.1398,23.2083,122200.0
2008-01-17 09:30:00,23.64,23.69,23.12,23.21,28500.0,23.13,23.179,22.6213,22.7093,28500.0
2008-01-17 09:40:00,23.23,23.33,22.81,23.04,74100.0,22.7289,22.8267,22.3179,22.543,74100.0
2008-01-17 09:50:00,23.04,23.09,22.71,22.87,86300.0,22.543,22.5919,22.2201,22.3766,86300.0
2008-01-17 10:00:00,22.8,22.99,22.52,22.8,134900.0,22.3082,22.4941,22.0342,22.3082,134900.0
2008-01-17 10:10:00,22.77,22.94,22.7,22.77,37400.0,22.2788,22.4451,22.2103,22.2788,37400.0
2008-01-17 10:20:00,22.75,22.93,22.65,22.82,35000.0,22.2592,22.4354,22.1614,22.3277,35000.0
2008-01-17 10:30:00,22.78,22.8,22.37,22.4,72000.0,22.2886,22.3082,21.8874,21.9168,72000.0
2008-01-17 10:40:00,22.39,22.65,22.3,22.65,111600.0,21.907,22.1614,21.8189,22.1614,111600.0
2008-01-17 10:50:00,22.62,22.72,22.42,22.53,73400.0,22.132,22.2299,21.9364,22.044,73400.0
2008-01-17 11:00:00,22.51,22.6,22.45,22.57,48400.0,22.0244,22.1125,21.9657,22.0831,48400.0
2008-01-17 11:10:00,22.58,22.63,22.48,22.62,29200.0,22.0929,22.1418,21.9951,22.132,29200.0
2008-01-17 11:20:00,22.6,22.62,22.47,22.6,27700.0,22.1125,22.132,21.9853,22.1125,27700.0
2008-01-17 11:30:00,22.6,22.68,22.56,22.61,30100.0,22.1125,22.1907,22.0733,22.1223,30100.0
2008-01-17 11:40:00,22.6,22.65,22.56,22.62,27100.0,22.1125,22.1614,22.0733,22.132,27100.0
2008-01-17 11:50:00,22.63,22.75,22.61,22.73,23600.0,22.1418,22.2592,22.1223,22.2397,23600.0
2008-01-17 12:00:00,22.73,22.76,22.56,22.6,64900.0,22.2397,22.269,22.0733,22.1125,64900.0
2008-01-17 12:10:00,22.58,22.62,22.5,22.52,82600.0,22.0929,22.132,22.0146,22.0342,82600.0
2008-01-17 12:20:00,22.51,22.54,22.49,22.53,52400.0,22.0244,22.0538,22.0048,22.044,52400.0
2008-01-17 12:30:00,22.54,22.61,22.5,22.55,28200.0,22.0538,22.1223,22.0146,22.0636,28200.0
2008-01-17 12:40:00,22.55,22.57,22.47,22.48,40600.0,22.0636,22.0831,21.9853,21.9951,40600.0
2008-01-17 12:50:00,22.48,22.5,22.47,22.48,17000.0,21.9951,22.0146,21.9853,21.9951,17000.0
2008-01-17 13:00:00,22.5,22.55,22.48,22.5,22900.0,22.0146,22.0636,21.9951,22.0146,22900.0
2008-01-17 13:10:00,22.5,22.71,22.49,22.71,16900.0,22.0146,22.2201,22.0048,22.2201,16900.0
2008-01-17 13:20:00,22.7,22.75,22.62,22.66,34200.0,22.2103,22.2592,22.132,22.1712,34200.0
2008-01-17 13:30:00,22.66,22.72,22.54,22.58,18000.0,22.1712,22.2299,22.0538,22.0929,18000.0
2008-01-17 13:40:00,22.58,22.63,22.52,22.54,15800.0,22.0929,22.1418,22.0342,22.0538,15800.0
2008-01-17 13:50:00,22.53,22.54,22.52,22.52,12700.0,22.044,22.0538,22.0342,22.0342,12700.0
2008-01-17 14:00:00,22.52,22.58,22.51,22.53,21300.0,22.0342,22.0929,22.0244,22.044,21300.0
2008-01-17 14:10:00,22.52,22.59,22.52,22.55,32200.0,22.0342,22.1027,22.0342,22.0636,32200.0
2008-01-17 14:20:00,22.55,22.55,22.47,22.5,43600.0,22.0636,22.0636,21.9853,22.0146,43600.0
2008-01-17 14:30:00,22.49,22.55,22.49,22.52,33800.0,22.0048,22.0636,22.0048,22.0342,33800.0
2008-01-17 14:40:00,22.52,22.6,22.51,22.57,29800.0,22.0342,22.1125,22.0244,22.0831,29800.0
2008-01-17 14:50:00,22.59,22.64,22.54,22.59,28700.0,22.1027,22.1516,22.0538,22.1027,28700.0
2008-01-17 15:00:00,22.58,22.65,22.55,22.59,34400.0,22.0929,22.1614,22.0636,22.1027,34400.0
2008-01-17 15:10:00,22.6,22.64,22.57,22.57,19700.0,22.1125,22.1516,22.0831,22.0831,19700.0
2008-01-17 15:20:00,22.57,22.57,22.49,22.52,40300.0,22.0831,22.0831,22.0048,22.0342,40300.0
2008-01-17 15:30:00,22.52,22.55,22.47,22.52,63500.0,22.0342,22.0636,21.9853,22.0342,63500.0
2008-01-17 15:40:00,22.51,22.53,22.46,22.52,54700.0,22.0244,22.044,21.9755,22.0342,54700.0
2008-01-17 15:50:00,22.53,22.66,22.5,22.54,62400.0,22.044,22.1712,22.0146,22.0538,62400.0
2008-01-18 09:30:00,22.62,22.68,22.24,22.33,82900.0,22.132,22.1907,21.7602,21.8483,82900.0
2008-01-18 09:40:00,22.32,22.39,22.15,22.39,42500.0,21.8385,21.907,21.6722,21.907,42500.0
2008-01-18 09:50:00,22.39,22.59,22.32,22.52,44500.0,21.907,22.1027,21.8385,22.0342,44500.0
2008-01-18 10:00:00,22.51,22.73,22.51,22.73,43900.0,22.0244,22.2397,22.0244,22.2397,43900.0
2008-01-18 10:10:00,22.75,22.85,22.67,22.82,26800.0,22.2592,22.3571,22.181,22.3277,26800.0
2008-01-18 10:20:00,22.81,22.96,22.75,22.86,62300.0,22.3179,22.4647,22.2592,22.3669,62300.0
2008-01-18 10:30:00,22.87,22.94,22.75,22.84,55900.0,22.3766,22.4451,22.2592,22.3473,55900.0
2008-01-18 10:40:00,22.84,22.92,22.75,22.86,32200.0,22.3473,22.4256,22.2592,22.3669,32200.0
2008-01-18 10:50:00,22.87,22.95,22.8,22.9,54400.0,22.3766,22.4549,22.3082,22.406,54400.0
2008-01-18 11:00:00,22.9,22.93,22.76,22.83,23500.0,22.406,22.4354,22.269,22.3375,23500.0
2008-01-18 11:10:00,22.81,22.81,22.75,22.76,14000.0,22.3179,22.3179,22.2592,22.269,14000.0
2008-01-18 11:20:00,22.76,22.86,22.74,22.81,29700.0,22.269,22.3669,22.2495,22.3179,29700.0
2008-01-18 11:30:00,22.82,22.87,22.75,22.78,21600.0,22.3277,22.3766,22.2592,22.2886,21600.0
2008-01-18 11:40:00,22.76,22.76,22.59,22.6,17300.0,22.269,22.269,22.1027,22.1125,17300.0
2008-01-18 11:50:00,22.62,22.71,22.59,22.64,25100.0,22.132,22.2201,22.1027,22.1516,25100.0
2008-01-18 12:00:00,22.65,22.72,22.62,22.65,10700.0,22.1614,22.2299,22.132,22.1614,10700.0
2008-01-18 12:10:00,22.65,22.68,22.63,22.63,12500.0,22.1614,22.1907,22.1418,22.1418,12500.0
2008-01-18 12:20:00,22.63,22.78,22.61,22.78,11600.0,22.1418,22.2886,22.1223,22.2886,11600.0
2008-01-18 12:30:00,22.78,22.88,22.78,22.83,19100.0,22.2886,22.3864,22.2886,22.3375,19100.0
2008-01-18 12:40:00,22.83,22.87,22.79,22.87,10200.0,22.3375,22.3766,22.2984,22.3766,10200.0
2008-01-18 12:50:00,22.86,22.89,22.79,22.88,29600.0,22.3669,22.3962,22.2984,22.3864,29600.0
2008-01-18 13:00:00,22.87,22.92,22.83,22.91,13400.0,22.3766,22.4256,22.3375,22.4158,13400.0
2008-01-18 13:10:00,22.91,22.91,22.77,22.77,10400.0,22.4158,22.4158,22.2788,22.2788,10400.0
2008-01-18 13:20:00,22.77,22.82,22.77,22.82,9500.0,22.2788,22.3277,22.2788,22.3277,9500.0
2008-01-18 13:30:00,22.82,22.82,22.8,22.8,9000.0,22.3277,22.3277,22.3082,22.3082,9000.0
2008-01-18 13:40:00,22.81,22.82,22.76,22.79,23100.0,22.3179,22.3277,22.269,22.2984,23100.0
2008-01-18 13:50:00,22.8,22.86,22.77,22.85,16200.0,22.3082,22.3669,22.2788,22.3571,16200.0
2008-01-18 14:00:00,22.84,22.9,22.8,22.81,21400.0,22.3473,22.406,22.3082,22.3179,21400.0
2008-01-18 14:10:00,22.81,22.86,22.79,22.84,15900.0,22.3179,22.3669,22.2984,22.3473,15900.0
2008-01-18 14:20:00,22.83,22.83,22.78,22.78,17500.0,22.3375,22.3375,22.2886,22.2886,17500.0
2008-01-18 14:30:00,22.78,22.79,22.61,22.63,30700.0,22.2886,22.2984,22.1223,22.1418,30700.0
2008-01-18 14:40:00,22.64,22.65,22.59,22.6,43400.0,22.1516,22.1614,22.1027,22.1125,43400.0
2008-01-18 14:50:00,22.6,22.73,22.59,22.73,35700.0,22.1125,22.2397,22.1027,22.2397,35700.0
2008-01-18 15:00:00,22.73,22.73,22.61,22.63,29500.0,22.2397,22.2397,22.1223,22.1418,29500.0
2008-01-18 15:10:00,22.63,22.67,22.6,22.63,35800.0,22.1418,22.181,22.1125,22.1418,35800.0
2008-01-18 15:20:00,22.63,22.65,22.61,22.61,25900.0,22.1418,22.1614,22.1223,22.1223,25900.0
2008-01-18 15:30:00,22.61,22.66,22.51,22.54,30000.0,22.1223,22.1712,22.0244,22.0538,30000.0
2008-01-18 15:40:00,22.55,22.64,22.53,22.62,39300.0,22.0636,22.1516,22.044,22.132,39300.0
2008-01-18 15:50:00,22.61,22.62,22.48,22.58,41500.0,22.1223,22.132,21.9951,22.0929,41500.0
2008-01-22 09:30:00,21.65,21.9,21.59,21.86,25300.0,21.183,21.4276,21.1243,21.3884,25300.0
2008-01-22 09:40:00,21.8,22.73,21.8,22.19,66400.0,21.3297,22.2397,21.3297,21.7113,66400.0
2008-01-22 09:50:00,22.14,22.36,22.02,22.36,29800.0,21.6624,21.8777,21.545,21.8777,29800.0
2008-01-22 10:00:00,22.34,22.4,22.11,22.11,35400.0,21.8581,21.9168,21.633,21.633,35400.0
2008-01-22 10:10:00,22.13,22.39,22.1,22.36,28300.0,21.6526,21.907,21.6233,21.8777,28300.0
2008-01-22 10:20:00,22.36,22.4,22.12,22.19,24900.0,21.8777,21.9168,21.6428,21.7113,24900.0
2008-01-22 10:30:00,22.13,22.19,21.99,22.17,38500.0,21.6526,21.7113,21.5156,21.6917,38500.0
2008-01-22 10:40:00,22.16,22.29,22.12,22.12,25000.0,21.682,21.8092,21.6428,21.6428,25000.0
2008-01-22 10:50:00,22.11,22.29,22.1,22.22,24200.0,21.633,21.8092,21.6233,21.7407,24200.0
2008-01-22 11:00:00,22.22,22.39,22.22,22.37,22800.0,21.7407,21.907,21.7407,21.8874,22800.0
2008-01-22 11:10:00,22.38,22.5,22.33,22.41,48400.0,21.8972,22.0146,21.8483,21.9266,48400.0
2008-01-22 11:20:00,22.39,22.4,22.24,22.25,11600.0,21.907,21.9168,21.7602,21.77,11600.0
2008-01-22 11:30:00,22.25,22.3,22.22,22.26,11900.0,21.77,21.8189,21.7407,21.7798,11900.0
2008-01-22 11:40:00,22.25,22.38,22.12,22.24,28700.0,21.77,21.8972,21.6428,21.7602,28700.0
2008-01-22 11:50:00,22.22,22.29,22.18,22.23,14500.0,21.7407,21.8092,21.7015,21.7505,14500.0
2008-01-22 12:00:00,22.25,22.32,22.22,22.32,10600.0,21.77,21.8385,21.7407,21.8385,10600.0
2008-01-22 12:10:00,22.33,22.37,22.26,22.26,12000.0,21.8483,21.8874,21.7798,21.7798,12000.0
2008-01-22 12:20:00,22.26,22.29,22.25,22.26,8300.0,21.7798,21.8092,21.77,21.7798,8300.0
2008-01-22 12:30:00,22.25,22.26,22.2,22.25,10800.0,21.77,21.7798,21.7211,21.77,10800.0
2008-01-22 12:40:00,22.25,22.25,22.13,22.13,9000.0,21.77,21.77,21.6526,21.6526,9000.0
2008-01-22 12:50:00,22.13,22.2,22.13,22.18,10000.0,21.6526,21.7211,21.6526,21.7015,10000.0
2008-01-22 13:00:00,22.2,22.26,22.17,22.24,8200.0,21.7211,21.7798,21.6917,21.7602,8200.0
2008-01-22 13:10:00,22.23,22.25,22.13,22.15,9000.0,21.7505,21.77,21.6526,21.6722,9000.0
2008-01-22 13:20:00,22.15,22.15,22.0,22.05,16500.0,21.6722,21.6722,21.5254,21.5743,16500.0
2008-01-22 13:30:00,22.08,22.08,21.9,22.05,21000.0,21.6037,21.6037,21.4276,21.5743,21000.0
2008-01-22 13:40:00,22.04,22.08,22.03,22.08,12800.0,21.5646,21.6037,21.5548,21.6037,12800.0
2008-01-22 13:50:00,22.07,22.19,22.06,22.18,12700.0,21.5939,21.7113,21.5841,21.7015,12700.0
2008-01-22 14:00:00,22.17,22.19,21.87,21.99,47300.0,21.6917,21.7113,21.3982,21.5156,47300.0
2008-01-22 14:10:00,21.99,22.02,21.94,22.01,45000.0,21.5156,21.545,21.4667,21.5352,45000.0
2008-01-22 14:20:00,22.02,22.08,21.95,22.04,28500.0,21.545,21.6037,21.4765,21.5646,28500.0
2008-01-22 14:30:00,22.03,22.04,21.93,22.03,32100.0,21.5548,21.5646,21.4569,21.5548,32100.0
2008-01-22 14:40:00,22.03,22.07,22.01,22.05,17300.0,21.5548,21.5939,21.5352,21.5743,17300.0
2008-01-22 14:50:00,22.06,22.09,22.02,22.05,12500.0,21.5841,21.6135,21.545,21.5743,12500.0
2008-01-22 15:00:00,22.06,22.16,21.81,22.05,36600.0,21.5841,21.682,21.3395,21.5743,36600.0
2008-01-22 15:10:00,22.05,22.11,21.97,22.04,23600.0,21.5743,21.633,21.4961,21.5646,23600.0
2008-01-22 15:20:00,22.07,22.19,22.05,22.14,24000.0,21.5939,21.7113,21.5743,21.6624,24000.0
2008-01-22 15:30:00,22.14,22.27,22.14,22.2,22600.0,21.6624,21.7896,21.6624,21.7211,22600.0
2008-01-22 15:40:00,22.21,22.22,22.04,22.07,25800.0,21.7309,21.7407,21.5646,21.5939,25800.0
2008-01-22 15:50:00,22.08,22.08,21.99,22.0,49400.0,21.6037,21.6037,21.5156,21.5254,49400.0
2008-01-23 09:30:00,21.8,22.01,21.19,21.82,28600.0,21.3297,21.5352,20.7329,21.3493,28600.0
2008-01-23 09:40:00,21.8,22.0,21.8,21.9,24600.0,21.3297,21.5254,21.3297,21.4276,24600.0
2008-01-23 09:50:00,21.95,22.02,21.66,21.66,38600.0,21.4765,21.545,21.1928,21.1928,38600.0
2008-01-23 10:00:00,21.56,22.13,21.43,21.84,60600.0,21.0949,21.6526,20.9677,21.3689,60600.0
2008-01-23 10:10:00,21.82,22.1,21.82,22.1,29100.0,21.3493,21.6233,21.3493,21.6233,29100.0
2008-01-23 10:20:00,22.1,22.15,21.8,21.86,20700.0,21.6233,21.6722,21.3297,21.3884,20700.0
2008-01-23 10:30:00,21.86,21.91,21.8,21.91,16700.0,21.3884,21.4374,21.3297,21.4374,16700.0
2008-01-23 10:40:00,21.89,21.95,21.74,21.9,22400.0,21.4178,21.4765,21.271,21.4276,22400.0
2008-01-23 10:50:00,21.92,22.02,21.88,21.97,39700.0,21.4471,21.545,21.408,21.4961,39700.0
2008-01-23 11:00:00,21.94,22.16,21.88,21.91,70200.0,21.4667,21.682,21.408,21.4374,70200.0
2008-01-23 11:10:00,21.9,21.91,21.83,21.86,18000.0,21.4276,21.4374,21.3591,21.3884,18000.0
2008-01-23 11:20:00,21.86,21.86,21.73,21.8,34000.0,21.3884,21.3884,21.2612,21.3297,34000.0
2008-01-23 11:30:00,21.77,21.81,21.71,21.77,32100.0,21.3004,21.3395,21.2417,21.3004,32100.0
2008-01-23 11:40:00,21.78,21.81,21.76,21.76,22900.0,21.3102,21.3395,21.2906,21.2906,22900.0
2008-01-23 11:50:00,21.77,21.83,21.72,21.78,17000.0,21.3004,21.3591,21.2515,21.3102,17000.0
2008-01-23 12:00:00,21.78,21.84,21.77,21.8,24400.0,21.3102,21.3689,21.3004,21.3297,24400.0
2008-01-23 12:10:00,21.81,21.82,21.75,21.8,59700.0,21.3395,21.3493,21.2808,21.3297,59700.0
2008-01-23 12:20:00,21.79,21.8,21.71,21.71,49400.0,21.3199,21.3297,21.2417,21.2417,49400.0
2008-01-23 12:30:00,21.7,21.73,21.37,21.39,116000.0,21.2319,21.2612,20.909,20.9286,116000.0
2008-01-23 12:40:00,21.39,21.53,21.26,21.4,52100.0,20.9286,21.0656,20.8014,20.9384,52100.0
2008-01-23 12:50:00,21.4,21.59,21.37,21.54,37800.0,20.9384,21.1243,20.909,21.0753,37800.0
2008-01-23 13:00:00,21.53,21.55,21.42,21.43,46600.0,21.0656,21.0851,20.9579,20.9677,46600.0
2008-01-23 13:10:00,21.43,21.51,21.42,21.44,34200.0,20.9677,21.046,20.9579,20.9775,34200.0
2008-01-23 13:20:00,21.43,21.5,21.4,21.42,18400.0,20.9677,21.0362,20.9384,20.9579,18400.0
2008-01-23 13:30:00,21.42,21.63,21.42,21.52,31000.0,20.9579,21.1634,20.9579,21.0558,31000.0
2008-01-23 13:40:00,21.5,21.51,21.42,21.47,14800.0,21.0362,21.046,20.9579,21.0068,14800.0
2008-01-23 13:50:00,21.46,21.56,21.46,21.53,29000.0,20.9971,21.0949,20.9971,21.0656,29000.0
2008-01-23 14:00:00,21.55,21.55,21.44,21.47,31500.0,21.0851,21.0851,20.9775,21.0068,31500.0
2008-01-23 14:10:00,21.48,21.54,21.41,21.47,29000.0,21.0166,21.0753,20.9481,21.0068,29000.0
2008-01-23 14:20:00,21.46,21.62,21.43,21.6,16500.0,20.9971,21.1536,20.9677,21.134,16500.0
2008-01-23 14:30:00,21.61,21.7,21.57,21.7,35700.0,21.1438,21.2319,21.1047,21.2319,35700.0
2008-01-23 14:40:00,21.71,21.72,21.63,21.69,35800.0,21.2417,21.2515,21.1634,21.2221,35800.0
2008-01-23 14:50:00,21.69,21.82,21.67,21.82,33900.0,21.2221,21.3493,21.2025,21.3493,33900.0
2008-01-23 15:00:00,21.82,22.07,21.82,22.05,48000.0,21.3493,21.5939,21.3493,21.5743,48000.0
2008-01-23 15:10:00,22.06,22.36,22.05,22.27,41500.0,21.5841,21.8777,21.5743,21.7896,41500.0
2008-01-23 15:20:00,22.27,22.48,22.21,22.26,112800.0,21.7896,21.9951,21.7309,21.7798,112800.0
2008-01-23 15:30:00,22.26,22.29,22.07,22.24,64100.0,21.7798,21.8092,21.5939,21.7602,64100.0
2008-01-23 15:40:00,22.24,22.26,22.0,22.17,67000.0,21.7602,21.7798,21.5254,21.6917,67000.0
2008-01-23 15:50:00,22.16,22.19,21.95,22.07,87400.0,21.682,21.7113,21.4765,21.5939,87400.0
2008-01-24 09:30:00,22.28,22.47,21.92,22.47,88100.0,21.7994,21.9853,21.4471,21.9853,88100.0
2008-01-24 09:40:00,22.45,23.11,22.29,23.03,86100.0,21.9657,22.6115,21.8092,22.5332,86100.0
2008-01-24 09:50:00,23.02,23.22,22.81,23.11,44500.0,22.5234,22.7191,22.3179,22.6115,44500.0
2008-01-24 10:00:00,23.11,23.31,23.07,23.13,46200.0,22.6115,22.8072,22.5723,22.631,46200.0
2008-01-24 10:10:00,23.11,23.25,22.99,23.2,53400.0,22.6115,22.7485,22.4941,22.6995,53400.0
2008-01-24 10:20:00,23.21,23.34,23.15,23.33,57100.0,22.7093,22.8365,22.6506,22.8267,57100.0
2008-01-24 10:30:00,23.34,23.47,23.23,23.46,48400.0,22.8365,22.9637,22.7289,22.9539,48400.0
2008-01-24 10:40:00,23.47,23.47,23.37,23.46,28000.0,22.9637,22.9637,22.8659,22.9539,28000.0
2008-01-24 10:50:00,23.46,23.47,23.25,23.36,27200.0,22.9539,22.9637,22.7485,22.8561,27200.0
2008-01-24 11:00:00,23.35,23.38,23.09,23.18,46100.0,22.8463,22.8756,22.5919,22.68,46100.0
2008-01-24 11:10:00,23.18,23.33,23.18,23.27,40800.0,22.68,22.8267,22.68,22.768,40800.0
2008-01-24 11:20:00,23.28,23.29,23.22,23.27,27800.0,22.7778,22.7876,22.7191,22.768,27800.0
2008-01-24 11:30:00,23.27,23.47,23.27,23.4,50700.0,22.768,22.9637,22.768,22.8952,50700.0
2008-01-24 11:40:00,23.39,23.4,23.31,23.36,27400.0,22.8854,22.8952,22.8072,22.8561,27400.0
2008-01-24 11:50:00,23.36,23.49,23.36,23.42,52400.0,22.8561,22.9833,22.8561,22.9148,52400.0
2008-01-24 12:00:00,23.39,23.49,23.36,23.47,30700.0,22.8854,22.9833,22.8561,22.9637,30700.0
2008-01-24 12:10:00,23.47,23.56,23.45,23.47,35900.0,22.9637,23.0518,22.9441,22.9637,35900.0
2008-01-24 12:20:00,23.47,23.48,23.44,23.48,19700.0,22.9637,22.9735,22.9344,22.9735,19700.0
2008-01-24 12:30:00,23.47,23.52,23.39,23.39,36000.0,22.9637,23.0126,22.8854,22.8854,36000.0
2008-01-24 12:40:00,23.39,23.44,23.32,23.35,35400.0,22.8854,22.9344,22.8169,22.8463,35400.0
2008-01-24 12:50:00,23.35,23.36,23.27,23.28,19300.0,22.8463,22.8561,22.768,22.7778,19300.0
2008-01-24 13:00:00,23.29,23.32,23.18,23.18,20500.0,22.7876,22.8169,22.68,22.68,20500.0
2008-01-24 13:10:00,23.18,23.25,23.17,23.2,34500.0,22.68,22.7485,22.6702,22.6995,34500.0
2008-01-24 13:20:00,23.2,23.21,23.04,23.07,17100.0,22.6995,22.7093,22.543,22.5723,17100.0
2008-01-24 13:30:00,23.07,23.08,22.96,22.97,31500.0,22.5723,22.5821,22.4647,22.4745,31500.0
2008-01-24 13:40:00,22.97,23.04,22.95,22.96,43900.0,22.4745,22.543,22.4549,22.4647,43900.0
2008-01-24 13:50:00,22.96,23.0,22.96,22.98,25800.0,22.4647,22.5038,22.4647,22.4843,25800.0
2008-01-24 14:00:00,22.99,23.05,22.98,23.03,16800.0,22.4941,22.5528,22.4843,22.5332,16800.0
2008-01-24 14:10:00,23.03,23.09,23.03,23.03,16100.0,22.5332,22.5919,22.5332,22.5332,16100.0
2008-01-24 14:20:00,23.02,23.16,22.98,23.16,15500.0,22.5234,22.6604,22.4843,22.6604,15500.0
2008-01-24 14:30:00,23.17,23.31,23.17,23.31,46900.0,22.6702,22.8072,22.6702,22.8072,46900.0
2008-01-24 14:40:00,23.32,23.43,23.24,23.24,37500.0,22.8169,22.9246,22.7387,22.7387,37500.0
2008-01-24 14:50:00,23.23,23.23,23.0,23.09,12600.0,22.7289,22.7289,22.5038,22.5919,12600.0
2008-01-24 15:00:00,23.09,23.17,23.04,23.12,17000.0,22.5919,22.6702,22.543,22.6213,17000.0
2008-01-24 15:10:00,23.11,23.14,23.06,23.07,15200.0,22.6115,22.6408,22.5625,22.5723,15200.0
2008-01-24 15:20:00,23.08,23.2,23.07,23.16,30000.0,22.5821,22.6995,22.5723,22.6604,30000.0
2008-01-24 15:30:00,23.18,23.21,23.17,23.2,46600.0,22.68,22.7093,22.6702,22.6995,46600.0
2008-01-24 15:40:00,23.2,23.34,23.2,23.33,49600.0,22.6995,22.8365,22.6995,22.8267,49600.0
2008-01-24 15:50:00,23.32,23.35,23.31,23.34,54200.0,22.8169,22.8463,22.8072,22.8365,54200.0
2008-01-25 09:30:00,23.53,23.75,23.37,23.5,84000.0,23.0224,23.2377,22.8659,22.9931,84000.0
2008-01-25 09:40:00,23.5,23.5,23.19,23.21,18400.0,22.9931,22.9931,22.6897,22.7093,18400.0
2008-01-25 09:50:00,23.22,23.34,23.02,23.27,43300.0,22.7191,22.8365,22.5234,22.768,43300.0
2008-01-25 10:00:00,23.27,23.48,23.26,23.37,74400.0,22.768,22.9735,22.7582,22.8659,74400.0
2008-01-25 10:10:00,23.37,23.49,23.36,23.49,41500.0,22.8659,22.9833,22.8561,22.9833,41500.0
2008-01-25 10:20:00,23.5,23.56,23.46,23.46,30100.0,22.9931,23.0518,22.9539,22.9539,30100.0
2008-01-25 10:30:00,23.46,23.49,23.4,23.46,36200.0,22.9539,22.9833,22.8952,22.9539,36200.0
2008-01-25 10:40:00,23.46,23.57,23.4,23.57,22000.0,22.9539,23.0615,22.8952,23.0615,22000.0
2008-01-25 10:50:00,23.56,23.58,23.5,23.51,27800.0,23.0518,23.0713,22.9931,23.0028,27800.0
2008-01-25 11:00:00,23.52,23.57,23.5,23.57,18100.0,23.0126,23.0615,22.9931,23.0615,18100.0
2008-01-25 11:10:00,23.57,23.6,23.55,23.58,18700.0,23.0615,23.0909,23.042,23.0713,18700.0
2008-01-25 11:20:00,23.58,23.6,23.54,23.54,20400.0,23.0713,23.0909,23.0322,23.0322,20400.0
2008-01-25 11:30:00,23.54,23.55,23.52,23.53,16900.0,23.0322,23.042,23.0126,23.0224,16900.0
2008-01-25 11:40:00,23.53,23.55,23.53,23.54,32700.0,23.0224,23.042,23.0224,23.0322,32700.0
2008-01-25 11:50:00,23.54,23.56,23.53,23.55,22000.0,23.0322,23.0518,23.0224,23.042,22000.0
2008-01-25 12:00:00,23.55,23.55,23.53,23.55,34400.0,23.042,23.042,23.0224,23.042,34400.0
2008-01-25 12:10:00,23.55,23.62,23.54,23.59,22100.0,23.042,23.1105,23.0322,23.0811,22100.0
2008-01-25 12:20:00,23.6,23.63,23.6,23.61,14900.0,23.0909,23.1203,23.0909,23.1007,14900.0
2008-01-25 12:30:00,23.63,23.66,23.59,23.65,13700.0,23.1203,23.1496,23.0811,23.1398,13700.0
2008-01-25 12:40:00,23.65,23.65,23.53,23.53,18500.0,23.1398,23.1398,23.0224,23.0224,18500.0
2008-01-25 12:50:00,23.53,23.58,23.53,23.54,26000.0,23.0224,23.0713,23.0224,23.0322,26000.0
2008-01-25 13:00:00,23.54,23.57,23.5,23.5,28800.0,23.0322,23.0615,22.9931,22.9931,28800.0
2008-01-25 13:10:00,23.51,23.61,23.5,23.6,25500.0,23.0028,23.1007,22.9931,23.0909,25500.0
2008-01-25 13:20:00,23.6,23.61,23.56,23.57,24400.0,23.0909,23.1007,23.0518,23.0615,24400.0
2008-01-25 13:30:00,23.56,23.58,23.5,23.57,31600.0,23.0518,23.0713,22.9931,23.0615,31600.0
2008-01-25 13:40:00,23.57,23.6,23.5,23.51,23100.0,23.0615,23.0909,22.9931,23.0028,23100.0
2008-01-25 13:50:00,23.52,23.57,23.5,23.54,38500.0,23.0126,23.0615,22.9931,23.0322,38500.0
2008-01-25 14:00:00,23.54,23.56,23.5,23.52,35200.0,23.0322,23.0518,22.9931,23.0126,35200.0
2008-01-25 14:10:00,23.51,23.54,23.48,23.5,39800.0,23.0028,23.0322,22.9735,22.9931,39800.0
2008-01-25 14:20:00,23.5,23.51,23.46,23.47,50200.0,22.9931,23.0028,22.9539,22.9637,50200.0
2008-01-25 14:30:00,23.47,23.53,23.47,23.5,29900.0,22.9637,23.0224,22.9637,22.9931,29900.0
2008-01-25 14:40:00,23.5,23.51,23.45,23.47,28300.0,22.9931,23.0028,22.9441,22.9637,28300.0
2008-01-25 14:50:00,23.46,23.53,23.46,23.51,55500.0,22.9539,23.0224,22.9539,23.0028,55500.0
2008-01-25 15:00:00,23.5,23.51,23.48,23.5,51000.0,22.9931,23.0028,22.9735,22.9931,51000.0
2008-01-25 15:10:00,23.5,23.63,23.49,23.62,44500.0,22.9931,23.1203,22.9833,23.1105,44500.0
2008-01-25 15:20:00,23.62,23.69,23.59,23.69,38000.0,23.1105,23.179,23.0811,23.179,38000.0
2008-01-25 15:30:00,23.68,23.68,23.63,23.64,37900.0,23.1692,23.1692,23.1203,23.13,37900.0
2008-01-25 15:40:00,23.64,23.65,23.59,23.61,55700.0,23.13,23.1398,23.0811,23.1007,55700.0
2008-01-25 15:50:00,23.61,23.75,23.57,23.69,98300.0,23.1007,23.2377,23.0615,23.179,98300.0
2008-01-28 09:30:00,23.65,23.65,23.1,23.18,20600.0,23.1398,23.1398,22.6017,22.68,20600.0
2008-01-28 09:40:00,23.19,23.43,23.1,23.38,20700.0,22.6897,22.9246,22.6017,22.8756,20700.0
2008-01-28 09:50:00,23.39,23.46,23.34,23.4,25500.0,22.8854,22.9539,22.8365,22.8952,25500.0
2008-01-28 10:00:00,23.4,23.54,23.39,23.5,40800.0,22.8952,23.0322,22.8854,22.9931,40800.0
2008-01-28 10:10:00,23.51,23.53,23.5,23.53,34100.0,23.0028,23.0224,22.9931,23.0224,34100.0
2008-01-28 10:20:00,23.53,23.74,23.53,23.74,26000.0,23.0224,23.2279,23.0224,23.2279,26000.0
2008-01-28 10:30:00,23.73,23.74,23.64,23.72,28200.0,23.2181,23.2279,23.13,23.2083,28200.0
2008-01-28 10:40:00,23.72,23.75,23.71,23.74,26300.0,23.2083,23.2377,23.1985,23.2279,26300.0
2008-01-28 10:50:00,23.74,23.79,23.7,23.77,35800.0,23.2279,23.2768,23.1887,23.2572,35800.0
2008-01-28 11:00:00,23.76,23.81,23.71,23.73,21400.0,23.2474,23.2964,23.1985,23.2181,21400.0
2008-01-28 11:10:00,23.72,23.74,23.67,23.67,18400.0,23.2083,23.2279,23.1594,23.1594,18400.0
2008-01-28 11:20:00,23.67,23.75,23.67,23.74,18400.0,23.1594,23.2377,23.1594,23.2279,18400.0
2008-01-28 11:30:00,23.74,23.8,23.74,23.77,18000.0,23.2279,23.2866,23.2279,23.2572,18000.0
2008-01-28 11:40:00,23.78,23.78,23.71,23.73,13300.0,23.267,23.267,23.1985,23.2181,13300.0
2008-01-28 11:50:00,23.73,23.74,23.67,23.67,18300.0,23.2181,23.2279,23.1594,23.1594,18300.0
2008-01-28 12:00:00,23.69,23.69,23.64,23.69,17700.0,23.179,23.179,23.13,23.179,17700.0
2008-01-28 12:10:00,23.69,23.72,23.68,23.69,14400.0,23.179,23.2083,23.1692,23.179,14400.0
2008-01-28 12:20:00,23.67,23.76,23.67,23.67,22900.0,23.1594,23.2474,23.1594,23.1594,22900.0
2008-01-28 12:30:00,23.67,23.69,23.65,23.68,20200.0,23.1594,23.179,23.1398,23.1692,20200.0
2008-01-28 12:40:00,23.68,23.71,23.67,23.69,17900.0,23.1692,23.1985,23.1594,23.179,17900.0
2008-01-28 12:50:00,23.69,23.7,23.68,23.69,8100.0,23.179,23.1887,23.1692,23.179,8100.0
2008-01-28 13:00:00,23.7,23.72,23.69,23.7,16200.0,23.1887,23.2083,23.179,23.1887,16200.0
2008-01-28 13:10:00,23.71,23.72,23.68,23.71,21200.0,23.1985,23.2083,23.1692,23.1985,21200.0
2008-01-28 13:20:00,23.71,23.72,23.69,23.7,14000.0,23.1985,23.2083,23.179,23.1887,14000.0
2008-01-28 13:30:00,23.71,23.71,23.69,23.7,17500.0,23.1985,23.1985,23.179,23.1887,17500.0
2008-01-28 13:40:00,23.7,23.76,23.7,23.71,43200.0,23.1887,23.2474,23.1887,23.1985,43200.0
2008-01-28 13:50:00,23.71,23.75,23.71,23.71,16600.0,23.1985,23.2377,23.1985,23.1985,16600.0
2008-01-28 14:00:00,23.72,23.73,23.7,23.7,21000.0,23.2083,23.2181,23.1887,23.1887,21000.0
2008-01-28 14:10:00,23.71,23.72,23.69,23.72,34700.0,23.1985,23.2083,23.179,23.2083,34700.0
2008-01-28 14:20:00,23.72,23.73,23.7,23.73,19200.0,23.2083,23.2181,23.1887,23.2181,19200.0
2008-01-28 14:30:00,23.72,23.77,23.72,23.77,19500.0,23.2083,23.2572,23.2083,23.2572,19500.0
2008-01-28 14:40:00,23.77,23.79,23.75,23.76,20400.0,23.2572,23.2768,23.2377,23.2474,20400.0
2008-01-28 14:50:00,23.75,23.78,23.75,23.77,21800.0,23.2377,23.267,23.2377,23.2572,21800.0
2008-01-28 15:00:00,23.76,23.77,23.74,23.76,34800.0,23.2474,23.2572,23.2279,23.2474,34800.0
2008-01-28 15:10:00,23.76,23.76,23.74,23.75,27000.0,23.2474,23.2474,23.2279,23.2377,27000.0
2008-01-28 15:20:00,23.75,23.77,23.75,23.75,29500.0,23.2377,23.2572,23.2377,23.2377,29500.0
2008-01-28 15:30:00,23.76,23.82,23.75,23.82,37100.0,23.2474,23.3062,23.2377,23.3062,37100.0
2008-01-28 15:40:00,23.82,24.01,23.82,23.98,66400.0,23.3062,23.4921,23.3062,23.4627,66400.0
2008-01-28 15:50:00,24.0,24.08,23.93,24.07,81100.0,23.4823,23.5605,23.4138,23.5508,81100.0
2008-01-29 09:30:00,24.33,24.55,24.2,24.5,38900.0,23.8052,24.0204,23.678,23.9715,38900.0
2008-01-29 09:40:00,24.5,24.6,24.37,24.4,38200.0,23.9715,24.0693,23.8443,23.8736,38200.0
2008-01-29 09:50:00,24.4,24.4,24.22,24.25,36300.0,23.8736,23.8736,23.6975,23.7269,36300.0
2008-01-29 10:00:00,24.25,24.34,24.14,24.26,27000.0,23.7269,23.8149,23.6193,23.7367,27000.0
2008-01-29 10:10:00,24.27,24.46,24.23,24.46,36500.0,23.7464,23.9323,23.7073,23.9323,36500.0
2008-01-29 10:20:00,24.43,24.53,24.43,24.5,35700.0,23.903,24.0008,23.903,23.9715,35700.0
2008-01-29 10:30:00,24.5,24.53,24.48,24.52,31600.0,23.9715,24.0008,23.9519,23.9911,31600.0
2008-01-29 10:40:00,24.51,24.73,24.5,24.68,83500.0,23.9813,24.1965,23.9715,24.1476,83500.0
2008-01-29 10:50:00,24.66,24.95,24.66,24.94,63100.0,24.128,24.4118,24.128,24.402,63100.0
2008-01-29 11:00:00,24.95,25.18,24.94,25.15,86900.0,24.4118,24.6368,24.402,24.6075,86900.0
2008-01-29 11:10:00,25.17,25.28,25.15,25.22,43200.0,24.627,24.7347,24.6075,24.676,43200.0
2008-01-29 11:20:00,25.22,25.33,25.18,25.3,31600.0,24.676,24.7836,24.6368,24.7542,31600.0
2008-01-29 11:30:00,25.3,25.49,25.3,25.48,38200.0,24.7542,24.9401,24.7542,24.9303,38200.0
2008-01-29 11:40:00,25.48,25.59,25.48,25.59,61000.0,24.9303,25.038,24.9303,25.038,61000.0
2008-01-29 11:50:00,25.59,25.81,25.58,25.81,56600.0,25.038,25.2532,25.0282,25.2532,56600.0
2008-01-29 12:00:00,25.8,25.85,25.57,25.76,100000.0,25.2434,25.2924,25.0184,25.2043,100000.0
2008-01-29 12:10:00,25.75,25.91,25.61,25.64,64200.0,25.1945,25.3511,25.0575,25.0869,64200.0
2008-01-29 12:20:00,25.64,25.66,25.55,25.58,41000.0,25.0869,25.1065,24.9988,25.0282,41000.0
2008-01-29 12:30:00,25.58,25.82,25.54,25.72,48200.0,25.0282,25.263,24.9891,25.1652,48200.0
2008-01-29 12:40:00,25.72,25.77,25.71,25.76,30400.0,25.1652,25.2141,25.1554,25.2043,30400.0
2008-01-29 12:50:00,25.77,25.9,25.77,25.88,29800.0,25.2141,25.3413,25.2141,25.3217,29800.0
2008-01-29 13:00:00,25.88,25.96,25.87,25.93,39900.0,25.3217,25.4,25.3119,25.3706,39900.0
2008-01-29 13:10:00,25.93,25.99,25.87,25.95,41600.0,25.3706,25.4293,25.3119,25.3902,41600.0
2008-01-29 13:20:00,25.94,25.96,25.9,25.95,29600.0,25.3804,25.4,25.3413,25.3902,29600.0
2008-01-29 13:30:00,25.95,25.96,25.9,25.9,41700.0,25.3902,25.4,25.3413,25.3413,41700.0
2008-01-29 13:40:00,25.9,25.92,25.88,25.88,35000.0,25.3413,25.3609,25.3217,25.3217,35000.0
2008-01-29 13:50:00,25.88,25.91,25.74,25.8,51000.0,25.3217,25.3511,25.1847,25.2434,51000.0
2008-01-29 14:00:00,25.8,25.9,25.65,25.68,38700.0,25.2434,25.3413,25.0967,25.126,38700.0
2008-01-29 14:10:00,25.68,25.8,25.68,25.79,23900.0,25.126,25.2434,25.126,25.2337,23900.0
2008-01-29 14:20:00,25.79,25.85,25.79,25.84,25300.0,25.2337,25.2924,25.2337,25.2826,25300.0
2008-01-29 14:30:00,25.84,25.88,25.8,25.83,24200.0,25.2826,25.3217,25.2434,25.2728,24200.0
2008-01-29 14:40:00,25.84,25.86,25.81,25.81,21000.0,25.2826,25.3021,25.2532,25.2532,21000.0
2008-01-29 14:50:00,25.81,25.89,25.8,25.88,20400.0,25.2532,25.3315,25.2434,25.3217,20400.0
2008-01-29 15:00:00,25.87,25.88,25.77,25.88,40200.0,25.3119,25.3217,25.2141,25.3217,40200.0
2008-01-29 15:10:00,25.89,25.9,25.79,25.82,35200.0,25.3315,25.3413,25.2337,25.263,35200.0
2008-01-29 15:20:00,25.82,25.92,25.8,25.82,54500.0,25.263,25.3609,25.2434,25.263,54500.0
2008-01-29 15:30:00,25.82,25.82,25.76,25.8,35800.0,25.263,25.263,25.2043,25.2434,35800.0
2008-01-29 15:40:00,25.81,25.82,25.71,25.72,27500.0,25.2532,25.263,25.1554,25.1652,27500.0
2008-01-29 15:50:00,25.71,25.79,25.71,25.77,40800.0,25.1554,25.2337,25.1554,25.2141,40800.0
2008-01-30 09:30:00,25.61,25.71,25.61,25.68,24800.0,25.0575,25.1554,25.0575,25.126,24800.0
2008-01-30 09:40:00,25.66,25.8,25.65,25.7,19500.0,25.1065,25.2434,25.0967,25.1456,19500.0
2008-01-30 09:50:00,25.69,25.76,25.64,25.72,43500.0,25.1358,25.2043,25.0869,25.1652,43500.0
2008-01-30 10:00:00,25.71,25.77,25.65,25.67,19900.0,25.1554,25.2141,25.0967,25.1162,19900.0
2008-01-30 10:10:00,25.66,25.74,25.66,25.69,54000.0,25.1065,25.1847,25.1065,25.1358,54000.0
2008-01-30 10:20:00,25.69,25.69,25.64,25.64,23900.0,25.1358,25.1358,25.0869,25.0869,23900.0
2008-01-30 10:30:00,25.66,25.7,25.65,25.69,28500.0,25.1065,25.1456,25.0967,25.1358,28500.0
2008-01-30 10:40:00,25.7,25.72,25.67,25.69,27500.0,25.1456,25.1652,25.1162,25.1358,27500.0
2008-01-30 10:50:00,25.7,25.72,25.69,25.7,37400.0,25.1456,25.1652,25.1358,25.1456,37400.0
2008-01-30 11:00:00,25.7,25.73,25.68,25.7,57600.0,25.1456,25.175,25.126,25.1456,57600.0
2008-01-30 11:10:00,25.7,25.7,25.69,25.7,43300.0,25.1456,25.1456,25.1358,25.1456,43300.0
2008-01-30 11:20:00,25.69,25.73,25.69,25.7,56900.0,25.1358,25.175,25.1358,25.1456,56900.0
2008-01-30 11:30:00,25.7,25.74,25.69,25.7,42300.0,25.1456,25.1847,25.1358,25.1456,42300.0
2008-01-30 11:40:00,25.71,25.72,25.69,25.72,41700.0,25.1554,25.1652,25.1358,25.1652,41700.0
2008-01-30 11:50:00,25.71,25.74,25.69,25.74,46100.0,25.1554,25.1847,25.1358,25.1847,46100.0
2008-01-30 12:00:00,25.74,25.74,25.69,25.7,37300.0,25.1847,25.1847,25.1358,25.1456,37300.0
2008-01-30 12:10:00,25.71,25.73,25.69,25.71,35300.0,25.1554,25.175,25.1358,25.1554,35300.0
2008-01-30 12:20:00,25.71,25.74,25.69,25.71,50600.0,25.1554,25.1847,25.1358,25.1554,50600.0
2008-01-30 12:30:00,25.71,25.73,25.69,25.7,75800.0,25.1554,25.175,25.1358,25.1456,75800.0
2008-01-30 12:40:00,25.69,25.72,25.69,25.72,48200.0,25.1358,25.1652,25.1358,25.1652,48200.0
2008-01-30 12:50:00,25.7,25.72,25.69,25.71,58600.0,25.1456,25.1652,25.1358,25.1554,58600.0
2008-01-30 13:00:00,25.71,25.73,25.7,25.73,54700.0,25.1554,25.175,25.1456,25.175,54700.0
2008-01-30 13:10:00,25.73,25.73,25.7,25.71,13700.0,25.175,25.175,25.1456,25.1554,13700.0
2008-01-30 13:20:00,25.7,25.72,25.69,25.72,100200.0,25.1456,25.1652,25.1358,25.1652,100200.0
2008-01-30 13:30:00,25.7,25.72,25.7,25.71,43500.0,25.1456,25.1652,25.1456,25.1554,43500.0
2008-01-30 13:40:00,25.71,25.72,25.69,25.7,97500.0,25.1554,25.1652,25.1358,25.1456,97500.0
2008-01-30 13:50:00,25.7,25.71,25.6,25.62,94400.0,25.1456,25.1554,25.0478,25.0673,94400.0
2008-01-30 14:00:00,25.6,25.7,25.6,25.64,75800.0,25.0478,25.1456,25.0478,25.0869,75800.0
2008-01-30 14:10:00,25.65,25.81,25.6,25.65,82700.0,25.0967,25.2532,25.0478,25.0967,82700.0
2008-01-30 14:20:00,25.7,25.8,25.63,25.72,126100.0,25.1456,25.2434,25.0771,25.1652,126100.0
2008-01-30 14:30:00,25.64,25.71,25.55,25.59,127400.0,25.0869,25.1554,24.9988,25.038,127400.0
2008-01-30 14:40:00,25.59,25.7,25.57,25.65,70200.0,25.038,25.1456,25.0184,25.0967,70200.0
2008-01-30 14:50:00,25.65,25.7,25.62,25.69,54800.0,25.0967,25.1456,25.0673,25.1358,54800.0
2008-01-30 15:00:00,25.69,25.7,25.62,25.69,70300.0,25.1358,25.1456,25.0673,25.1358,70300.0
2008-01-30 15:10:00,25.7,25.75,25.63,25.72,97200.0,25.1456,25.1945,25.0771,25.1652,97200.0
2008-01-30 15:20:00,25.7,25.75,25.68,25.74,69200.0,25.1456,25.1945,25.126,25.1847,69200.0
2008-01-30 15:30:00,25.75,25.77,25.71,25.76,197300.0,25.1945,25.2141,25.1554,25.2043,197300.0
2008-01-30 15:40:00,25.75,25.8,25.62,25.75,204400.0,25.1945,25.2434,25.0673,25.1945,204400.0
2008-01-30 15:50:00,25.76,25.79,25.71,25.75,211500.0,25.2043,25.2337,25.1554,25.1945,211500.0
2008-01-31 09:30:00,25.56,25.69,25.41,25.57,33500.0,25.0086,25.1358,24.8619,25.0184,33500.0
2008-01-31 09:40:00,25.57,25.67,25.47,25.55,46800.0,25.0184,25.1162,24.9206,24.9988,46800.0
2008-01-31 09:50:00,25.54,25.54,25.36,25.4,40200.0,24.9891,24.9891,24.8129,24.8521,40200.0
2008-01-31 10:00:00,25.4,25.47,25.24,25.45,39000.0,24.8521,24.9206,24.6955,24.901,39000.0
2008-01-31 10:10:00,25.44,25.47,25.24,25.25,19400.0,24.8912,24.9206,24.6955,24.7053,19400.0
2008-01-31 10:20:00,25.26,25.28,25.17,25.27,29800.0,24.7151,24.7347,24.627,24.7249,29800.0
2008-01-31 10:30:00,25.28,25.33,25.2,25.2,29800.0,24.7347,24.7836,24.6564,24.6564,29800.0
2008-01-31 10:40:00,25.21,25.24,25.15,25.2,19700.0,24.6662,24.6955,24.6075,24.6564,19700.0
2008-01-31 10:50:00,25.2,25.31,25.16,25.3,10100.0,24.6564,24.764,24.6172,24.7542,10100.0
2008-01-31 11:00:00,25.31,25.33,25.15,25.16,22000.0,24.764,24.7836,24.6075,24.6172,22000.0
2008-01-31 11:10:00,25.15,25.21,25.13,25.14,14700.0,24.6075,24.6662,24.5879,24.5977,14700.0
2008-01-31 11:20:00,25.16,25.3,25.16,25.3,15700.0,24.6172,24.7542,24.6172,24.7542,15700.0
2008-01-31 11:30:00,25.31,25.32,25.26,25.26,16200.0,24.764,24.7738,24.7151,24.7151,16200.0
2008-01-31 11:40:00,25.26,25.36,25.21,25.35,13500.0,24.7151,24.8129,24.6662,24.8032,13500.0
2008-01-31 11:50:00,25.34,25.53,25.33,25.45,48700.0,24.7934,24.9793,24.7836,24.901,48700.0
2008-01-31 12:00:00,25.43,25.46,25.39,25.39,12500.0,24.8814,24.9108,24.8423,24.8423,12500.0
2008-01-31 12:10:00,25.39,25.49,25.37,25.45,10700.0,24.8423,24.9401,24.8227,24.901,10700.0
2008-01-31 12:20:00,25.44,25.5,25.43,25.46,18200.0,24.8912,24.9499,24.8814,24.9108,18200.0
2008-01-31 12:30:00,25.49,25.52,25.45,25.46,9400.0,24.9401,24.9695,24.901,24.9108,9400.0
2008-01-31 12:40:00,25.46,25.49,25.42,25.44,8500.0,24.9108,24.9401,24.8716,24.8912,8500.0
2008-01-31 12:50:00,25.43,25.43,25.31,25.4,8400.0,24.8814,24.8814,24.764,24.8521,8400.0
2008-01-31 13:00:00,25.44,25.48,25.37,25.37,11000.0,24.8912,24.9303,24.8227,24.8227,11000.0
2008-01-31 13:10:00,25.36,25.44,25.36,25.42,9000.0,24.8129,24.8912,24.8129,24.8716,9000.0
2008-01-31 13:20:00,25.43,25.43,25.37,25.37,11300.0,24.8814,24.8814,24.8227,24.8227,11300.0
2008-01-31 13:30:00,25.38,25.45,25.38,25.43,8600.0,24.8325,24.901,24.8325,24.8814,8600.0
2008-01-31 13:40:00,25.43,25.45,25.39,25.42,49000.0,24.8814,24.901,24.8423,24.8716,49000.0
2008-01-31 13:50:00,25.43,25.43,25.37,25.38,20100.0,24.8814,24.8814,24.8227,24.8325,20100.0
2008-01-31 14:00:00,25.4,25.41,25.34,25.37,18500.0,24.8521,24.8619,24.7934,24.8227,18500.0
2008-01-31 14:10:00,25.41,25.42,25.38,25.42,16400.0,24.8619,24.8716,24.8325,24.8716,16400.0
2008-01-31 14:20:00,25.42,25.49,25.41,25.44,20000.0,24.8716,24.9401,24.8619,24.8912,20000.0
2008-01-31 14:30:00,25.45,25.56,25.45,25.48,14400.0,24.901,25.0086,24.901,24.9303,14400.0
2008-01-31 14:40:00,25.48,25.54,25.45,25.53,19200.0,24.9303,24.9891,24.901,24.9793,19200.0
2008-01-31 14:50:00,25.54,25.56,25.5,25.54,19400.0,24.9891,25.0086,24.9499,24.9891,19400.0
2008-01-31 15:00:00,25.54,25.61,25.53,25.59,17600.0,24.9891,25.0575,24.9793,25.038,17600.0
2008-01-31 15:10:00,25.6,25.67,25.6,25.61,26000.0,25.0478,25.1162,25.0478,25.0575,26000.0
2008-01-31 15:20:00,25.61,25.62,25.56,25.6,26400.0,25.0575,25.0673,25.0086,25.0478,26400.0
2008-01-31 15:30:00,25.6,25.62,25.56,25.57,23900.0,25.0478,25.0673,25.0086,25.0184,23900.0
2008-01-31 15:40:00,25.57,25.62,25.57,25.59,27400.0,25.0184,25.0673,25.0184,25.038,27400.0
2008-01-31 15:50:00,25.59,25.6,25.4,25.48,41700.0,25.038,25.0478,24.8521,24.9303,41700.0
2008-02-01 09:30:00,25.65,25.65,25.32,25.34,8300.0,25.0967,25.0967,24.7738,24.7934,8300.0
2008-02-01 09:40:00,25.35,25.38,25.14,25.2,9700.0,24.8032,24.8325,24.5977,24.6564,9700.0
2008-02-01 09:50:00,25.23,25.36,25.15,25.16,12200.0,24.6857,24.8129,24.6075,24.6172,12200.0
2008-02-01 10:00:00,25.15,25.39,25.15,25.35,12300.0,24.6075,24.8423,24.6075,24.8032,12300.0
2008-02-01 10:10:00,25.34,25.34,25.23,25.3,10100.0,24.7934,24.7934,24.6857,24.7542,10100.0
2008-02-01 10:20:00,25.33,25.33,25.09,25.1,15000.0,24.7836,24.7836,24.5488,24.5585,15000.0
2008-02-01 10:30:00,25.1,25.11,24.88,24.99,29900.0,24.5585,24.5683,24.3433,24.4509,29900.0
2008-02-01 10:40:00,25.0,25.05,24.8,24.83,16000.0,24.4607,24.5096,24.265,24.2944,16000.0
2008-02-01 10:50:00,24.83,25.04,24.79,25.01,28000.0,24.2944,24.4998,24.2552,24.4705,28000.0
2008-02-01 11:00:00,25.03,25.11,25.0,25.1,15300.0,24.4901,24.5683,24.4607,24.5585,15300.0
2008-02-01 11:10:00,25.11,25.21,25.1,25.2,13000.0,24.5683,24.6662,24.5585,24.6564,13000.0
2008-02-01 11:20:00,25.21,25.32,25.21,25.29,13800.0,24.6662,24.7738,24.6662,24.7444,13800.0
2008-02-01 11:30:00,25.29,25.29,25.19,25.19,20400.0,24.7444,24.7444,24.6466,24.6466,20400.0
2008-02-01 11:40:00,25.19,25.22,25.18,25.22,16300.0,24.6466,24.676,24.6368,24.676,16300.0
2008-02-01 11:50:00,25.23,25.26,25.21,25.26,5100.0,24.6857,24.7151,24.6662,24.7151,5100.0
2008-02-01 12:00:00,25.26,25.26,25.21,25.24,7600.0,24.7151,24.7151,24.6662,24.6955,7600.0
2008-02-01 12:10:00,25.24,25.26,25.2,25.21,7400.0,24.6955,24.7151,24.6564,24.6662,7400.0
2008-02-01 12:20:00,25.23,25.25,25.2,25.21,6500.0,24.6857,24.7053,24.6564,24.6662,6500.0
2008-02-01 12:30:00,25.24,25.25,25.21,25.23,5900.0,24.6955,24.7053,24.6662,24.6857,5900.0
2008-02-01 12:40:00,25.23,25.28,25.23,25.23,6100.0,24.6857,24.7347,24.6857,24.6857,6100.0
2008-02-01 12:50:00,25.23,25.25,25.21,25.21,6400.0,24.6857,24.7053,24.6662,24.6662,6400.0
2008-02-01 13:00:00,25.22,25.29,25.2,25.25,5400.0,24.676,24.7444,24.6564,24.7053,5400.0
2008-02-01 13:10:00,25.24,25.3,25.24,25.29,4900.0,24.6955,24.7542,24.6955,24.7444,4900.0
2008-02-01 13:20:00,25.27,25.35,25.27,25.3,6700.0,24.7249,24.8032,24.7249,24.7542,6700.0
2008-02-01 13:30:00,25.3,25.32,25.28,25.28,6700.0,24.7542,24.7738,24.7347,24.7347,6700.0
2008-02-01 13:40:00,25.28,25.35,25.27,25.33,6300.0,24.7347,24.8032,24.7249,24.7836,6300.0
2008-02-01 13:50:00,25.33,25.38,25.32,25.35,11300.0,24.7836,24.8325,24.7738,24.8032,11300.0
2008-02-01 14:00:00,25.33,25.41,25.3,25.41,14200.0,24.7836,24.8619,24.7542,24.8619,14200.0
2008-02-01 14:10:00,25.41,25.51,25.41,25.5,20300.0,24.8619,24.9597,24.8619,24.9499,20300.0
2008-02-01 14:20:00,25.51,25.6,25.51,25.52,17800.0,24.9597,25.0478,24.9597,24.9695,17800.0
2008-02-01 14:30:00,25.53,25.63,25.53,25.6,13000.0,24.9793,25.0771,24.9793,25.0478,13000.0
2008-02-01 14:40:00,25.6,25.71,25.59,25.71,23000.0,25.0478,25.1554,25.038,25.1554,23000.0
2008-02-01 14:50:00,25.7,25.76,25.7,25.74,21100.0,25.1456,25.2043,25.1456,25.1847,21100.0
2008-02-01 15:00:00,25.75,25.75,25.7,25.72,18100.0,25.1945,25.1945,25.1456,25.1652,18100.0
2008-02-01 15:10:00,25.73,25.75,25.7,25.71,17500.0,25.175,25.1945,25.1456,25.1554,17500.0
2008-02-01 15:20:00,25.71,25.77,25.7,25.75,18700.0,25.1554,25.2141,25.1456,25.1945,18700.0
2008-02-01 15:30:00,25.74,25.82,25.74,25.81,19900.0,25.1847,25.263,25.1847,25.2532,19900.0
2008-02-01 15:40:00,25.8,25.84,25.73,25.76,65100.0,25.2434,25.2826,25.175,25.2043,65100.0
2008-02-01 15:50:00,25.76,25.83,25.74,25.77,67700.0,25.2043,25.2728,25.1847,25.2141,67700.0
2008-02-04 09:30:00,25.8,25.8,25.54,25.65,3600.0,25.2434,25.2434,24.9891,25.0967,3600.0
2008-02-04 09:40:00,25.65,25.85,25.59,25.79,14500.0,25.0967,25.2924,25.038,25.2337,14500.0
2008-02-04 09:50:00,25.78,25.81,25.7,25.76,15800.0,25.2239,25.2532,25.1456,25.2043,15800.0
2008-02-04 10:00:00,25.77,25.83,25.72,25.79,9400.0,25.2141,25.2728,25.1652,25.2337,9400.0
2008-02-04 10:10:00,25.8,25.89,25.79,25.87,9700.0,25.2434,25.3315,25.2337,25.3119,9700.0
2008-02-04 10:20:00,25.87,25.87,25.7,25.7,10900.0,25.3119,25.3119,25.1456,25.1456,10900.0
2008-02-04 10:30:00,25.69,25.69,25.55,25.68,15000.0,25.1358,25.1358,24.9988,25.126,15000.0
2008-02-04 10:40:00,25.64,25.68,25.63,25.68,8000.0,25.0869,25.126,25.0771,25.126,8000.0
2008-02-04 10:50:00,25.66,25.69,25.61,25.62,9300.0,25.1065,25.1358,25.0575,25.0673,9300.0
2008-02-04 11:00:00,25.62,25.67,25.58,25.65,10500.0,25.0673,25.1162,25.0282,25.0967,10500.0
2008-02-04 11:10:00,25.65,25.76,25.65,25.75,7100.0,25.0967,25.2043,25.0967,25.1945,7100.0
2008-02-04 11:20:00,25.73,25.75,25.72,25.75,9500.0,25.175,25.1945,25.1652,25.1945,9500.0
2008-02-04 11:30:00,25.75,25.81,25.73,25.77,7900.0,25.1945,25.2532,25.175,25.2141,7900.0
2008-02-04 11:40:00,25.77,25.79,25.74,25.75,7200.0,25.2141,25.2337,25.1847,25.1945,7200.0
2008-02-04 11:50:00,25.75,25.79,25.72,25.75,6600.0,25.1945,25.2337,25.1652,25.1945,6600.0
2008-02-04 12:00:00,25.76,25.77,25.71,25.73,7800.0,25.2043,25.2141,25.1554,25.175,7800.0
2008-02-04 12:10:00,25.73,25.73,25.7,25.73,4000.0,25.175,25.175,25.1456,25.175,4000.0
2008-02-04 12:20:00,25.71,25.72,25.66,25.67,6000.0,25.1554,25.1652,25.1065,25.1162,6000.0
2008-02-04 12:30:00,25.68,25.68,25.59,25.61,5700.0,25.126,25.126,25.038,25.0575,5700.0
2008-02-04 12:40:00,25.59,25.59,25.5,25.55,14700.0,25.038,25.038,24.9499,24.9988,14700.0
2008-02-04 12:50:00,25.55,25.58,25.49,25.54,8400.0,24.9988,25.0282,24.9401,24.9891,8400.0
2008-02-04 13:00:00,25.55,25.56,25.48,25.48,5800.0,24.9988,25.0086,24.9303,24.9303,5800.0
2008-02-04 13:10:00,25.48,25.51,25.45,25.5,15400.0,24.9303,24.9597,24.901,24.9499,15400.0
2008-02-04 13:20:00,25.5,25.5,25.48,25.5,6500.0,24.9499,24.9499,24.9303,24.9499,6500.0
2008-02-04 13:30:00,25.5,25.51,25.46,25.5,21500.0,24.9499,24.9597,24.9108,24.9499,21500.0
2008-02-04 13:40:00,25.5,25.54,25.49,25.52,10000.0,24.9499,24.9891,24.9401,24.9695,10000.0
2008-02-04 13:50:00,25.54,25.54,25.51,25.53,8000.0,24.9891,24.9891,24.9597,24.9793,8000.0
2008-02-04 14:00:00,25.53,25.54,25.5,25.54,13900.0,24.9793,24.9891,24.9499,24.9891,13900.0
2008-02-04 14:10:00,25.53,25.55,25.52,25.54,15100.0,24.9793,24.9988,24.9695,24.9891,15100.0
2008-02-04 14:20:00,25.54,25.59,25.54,25.59,14700.0,24.9891,25.038,24.9891,25.038,14700.0
2008-02-04 14:30:00,25.59,25.59,25.56,25.56,13200.0,25.038,25.038,25.0086,25.0086,13200.0
2008-02-04 14:40:00,25.57,25.64,25.56,25.64,14400.0,25.0184,25.0869,25.0086,25.0869,14400.0
2008-02-04 14:50:00,25.63,25.65,25.56,25.62,15000.0,25.0771,25.0967,25.0086,25.0673,15000.0
2008-02-04 15:00:00,25.62,25.71,25.61,25.71,16100.0,25.0673,25.1554,25.0575,25.1554,16100.0
2008-02-04 15:10:00,25.71,25.75,25.71,25.75,11900.0,25.1554,25.1945,25.1554,25.1945,11900.0
2008-02-04 15:20:00,25.74,25.77,25.71,25.77,18100.0,25.1847,25.2141,25.1554,25.2141,18100.0
2008-02-04 15:30:00,25.77,25.77,25.75,25.76,29200.0,25.2141,25.2141,25.1945,25.2043,29200.0
2008-02-04 15:40:00,25.76,25.83,25.75,25.81,21700.0,25.2043,25.2728,25.1945,25.2532,21700.0
2008-02-04 15:50:00,25.81,25.82,25.67,25.7,30200.0,25.2532,25.263,25.1162,25.1456,30200.0
2008-02-05 09:40:00,25.27,25.27,25.04,25.05,5600.0,24.7249,24.7249,24.4998,24.5096,5600.0
2008-02-05 09:50:00,25.07,25.28,25.05,25.24,17600.0,24.5292,24.7347,24.5096,24.6955,17600.0
2008-02-05 10:00:00,25.26,25.27,25.09,25.15,11300.0,24.7151,24.7249,24.5488,24.6075,11300.0
2008-02-05 10:10:00,25.15,25.26,25.08,25.21,12200.0,24.6075,24.7151,24.539,24.6662,12200.0
2008-02-05 10:20:00,25.24,25.32,25.22,25.31,9600.0,24.6955,24.7738,24.676,24.764,9600.0
2008-02-05 10:30:00,25.32,25.37,25.23,25.35,17100.0,24.7738,24.8227,24.6857,24.8032,17100.0
2008-02-05 10:40:00,25.34,25.37,25.27,25.28,8900.0,24.7934,24.8227,24.7249,24.7347,8900.0
2008-02-05 10:50:00,25.27,25.28,25.17,25.23,15200.0,24.7249,24.7347,24.627,24.6857,15200.0
2008-02-05 11:00:00,25.2,25.25,25.18,25.19,12900.0,24.6564,24.7053,24.6368,24.6466,12900.0
2008-02-05 11:10:00,25.2,25.25,25.19,25.21,9200.0,24.6564,24.7053,24.6466,24.6662,9200.0
2008-02-05 11:20:00,25.21,25.24,25.2,25.2,9700.0,24.6662,24.6955,24.6564,24.6564,9700.0
2008-02-05 11:30:00,25.2,25.28,25.17,25.28,13100.0,24.6564,24.7347,24.627,24.7347,13100.0
2008-02-05 11:40:00,25.26,25.32,25.25,25.3,10300.0,24.7151,24.7738,24.7053,24.7542,10300.0
2008-02-05 11:50:00,25.3,25.3,25.24,25.24,7600.0,24.7542,24.7542,24.6955,24.6955,7600.0
2008-02-05 12:00:00,25.26,25.29,25.23,25.25,22700.0,24.7151,24.7444,24.6857,24.7053,22700.0
2008-02-05 12:10:00,25.24,25.3,25.24,25.29,15900.0,24.6955,24.7542,24.6955,24.7444,15900.0
2008-02-05 12:20:00,25.29,25.3,25.25,25.25,8600.0,24.7444,24.7542,24.7053,24.7053,8600.0
2008-02-05 12:30:00,25.26,25.29,25.25,25.27,11600.0,24.7151,24.7444,24.7053,24.7249,11600.0
2008-02-05 12:40:00,25.25,25.29,25.25,25.29,8700.0,24.7053,24.7444,24.7053,24.7444,8700.0
2008-02-05 12:50:00,25.3,25.3,25.27,25.27,4500.0,24.7542,24.7542,24.7249,24.7249,4500.0
2008-02-05 13:00:00,25.29,25.29,25.23,25.25,11700.0,24.7444,24.7444,24.6857,24.7053,11700.0
2008-02-05 13:10:00,25.26,25.3,25.25,25.27,19400.0,24.7151,24.7542,24.7053,24.7249,19400.0
2008-02-05 13:20:00,25.3,25.33,25.25,25.27,8400.0,24.7542,24.7836,24.7053,24.7249,8400.0
2008-02-05 13:30:00,25.25,25.27,25.21,25.25,18300.0,24.7053,24.7249,24.6662,24.7053,18300.0
2008-02-05 13:40:00,25.25,25.31,25.24,25.25,15300.0,24.7053,24.764,24.6955,24.7053,15300.0
2008-02-05 13:50:00,25.25,25.28,25.25,25.26,13300.0,24.7053,24.7347,24.7053,24.7151,13300.0
2008-02-05 14:00:00,25.26,25.27,25.24,25.26,16700.0,24.7151,24.7249,24.6955,24.7151,16700.0
2008-02-05 14:10:00,25.25,25.26,25.25,25.25,18900.0,24.7053,24.7151,24.7053,24.7053,18900.0
2008-02-05 14:20:00,25.26,25.27,25.25,25.26,15600.0,24.7151,24.7249,24.7053,24.7151,15600.0
2008-02-05 14:30:00,25.26,25.28,25.24,25.24,15700.0,24.7151,24.7347,24.6955,24.6955,15700.0
2008-02-05 14:40:00,25.26,25.3,25.24,25.3,14500.0,24.7151,24.7542,24.6955,24.7542,14500.0
2008-02-05 14:50:00,25.3,25.3,25.25,25.26,15800.0,24.7542,24.7542,24.7053,24.7151,15800.0
2008-02-05 15:00:00,25.26,25.28,25.25,25.26,25100.0,24.7151,24.7347,24.7053,24.7151,25100.0
2008-02-05 15:10:00,25.25,25.29,25.24,25.26,40700.0,24.7053,24.7444,24.6955,24.7151,40700.0
2008-02-05 15:20:00,25.27,25.27,25.24,25.25,23000.0,24.7249,24.7249,24.6955,24.7053,23000.0
2008-02-05 15:30:00,25.26,25.29,25.23,25.24,27900.0,24.7151,24.7444,24.6857,24.6955,27900.0
2008-02-05 15:40:00,25.25,25.25,25.2,25.21,20800.0,24.7053,24.7053,24.6564,24.6662,20800.0
2008-02-05 15:50:00,25.2,25.25,25.18,25.25,48700.0,24.6564,24.7053,24.6368,24.7053,48700.0
2008-02-06 09:30:00,25.33,25.33,25.18,25.22,3200.0,24.7836,24.7836,24.6368,24.676,3200.0
2008-02-06 09:40:00,25.19,25.19,24.96,25.14,18600.0,24.6466,24.6466,24.4216,24.5977,18600.0
2008-02-06 09:50:00,25.1,25.17,25.04,25.14,7800.0,24.5585,24.627,24.4998,24.5977,7800.0
2008-02-06 10:00:00,25.14,25.21,25.07,25.13,29600.0,24.5977,24.6662,24.5292,24.5879,29600.0
2008-02-06 10:10:00,25.12,25.13,25.06,25.08,13400.0,24.5781,24.5879,24.5194,24.539,13400.0
2008-02-06 10:20:00,25.06,25.1,25.05,25.09,11000.0,24.5194,24.5585,24.5096,24.5488,11000.0
2008-02-06 10:30:00,25.07,25.16,25.07,25.14,17000.0,24.5292,24.6172,24.5292,24.5977,17000.0
2008-02-06 10:40:00,25.15,25.25,25.11,25.25,21000.0,24.6075,24.7053,24.5683,24.7053,21000.0
2008-02-06 10:50:00,25.25,25.26,25.23,25.23,6100.0,24.7053,24.7151,24.6857,24.6857,6100.0
2008-02-06 11:00:00,25.23,25.34,25.19,25.34,29600.0,24.6857,24.7934,24.6466,24.7934,29600.0
2008-02-06 11:10:00,25.37,25.41,25.33,25.37,9200.0,24.8227,24.8619,24.7836,24.8227,9200.0
2008-02-06 11:20:00,25.37,25.49,25.37,25.47,22000.0,24.8227,24.9401,24.8227,24.9206,22000.0
2008-02-06 11:30:00,25.46,25.46,25.36,25.43,6800.0,24.9108,24.9108,24.8129,24.8814,6800.0
2008-02-06 11:40:00,25.42,25.43,25.4,25.42,6000.0,24.8716,24.8814,24.8521,24.8716,6000.0
2008-02-06 11:50:00,25.42,25.45,25.4,25.45,5900.0,24.8716,24.901,24.8521,24.901,5900.0
2008-02-06 12:00:00,25.45,25.47,25.42,25.43,6900.0,24.901,24.9206,24.8716,24.8814,6900.0
2008-02-06 12:10:00,25.43,25.43,25.39,25.4,15000.0,24.8814,24.8814,24.8423,24.8521,15000.0
2008-02-06 12:20:00,25.39,25.41,25.38,25.4,15100.0,24.8423,24.8619,24.8325,24.8521,15100.0
2008-02-06 12:30:00,25.4,25.42,25.39,25.41,16700.0,24.8521,24.8716,24.8423,24.8619,16700.0
2008-02-06 12:40:00,25.4,25.4,25.35,25.35,6600.0,24.8521,24.8521,24.8032,24.8032,6600.0
2008-02-06 12:50:00,25.35,25.35,25.3,25.34,18700.0,24.8032,24.8032,24.7542,24.7934,18700.0
2008-02-06 13:00:00,25.33,25.36,25.31,25.36,9000.0,24.7836,24.8129,24.764,24.8129,9000.0
2008-02-06 13:10:00,25.34,25.35,25.3,25.32,10600.0,24.7934,24.8032,24.7542,24.7738,10600.0
2008-02-06 13:20:00,25.32,25.34,25.31,25.33,2600.0,24.7738,24.7934,24.764,24.7836,2600.0
2008-02-06 13:30:00,25.32,25.32,25.28,25.29,16800.0,24.7738,24.7738,24.7347,24.7444,16800.0
2008-02-06 13:40:00,25.28,25.29,25.27,25.27,10400.0,24.7347,24.7444,24.7249,24.7249,10400.0
2008-02-06 13:50:00,25.27,25.31,25.27,25.28,23200.0,24.7249,24.764,24.7249,24.7347,23200.0
2008-02-06 14:00:00,25.29,25.3,25.25,25.25,19200.0,24.7444,24.7542,24.7053,24.7053,19200.0
2008-02-06 14:10:00,25.25,25.25,25.12,25.14,12900.0,24.7053,24.7053,24.5781,24.5977,12900.0
2008-02-06 14:20:00,25.13,25.16,25.1,25.15,29000.0,24.5879,24.6172,24.5585,24.6075,29000.0
2008-02-06 14:30:00,25.15,25.15,25.08,25.14,11700.0,24.6075,24.6075,24.539,24.5977,11700.0
2008-02-06 14:40:00,25.14,25.14,25.11,25.12,10200.0,24.5977,24.5977,24.5683,24.5781,10200.0
2008-02-06 14:50:00,25.13,25.16,25.09,25.12,13500.0,24.5879,24.6172,24.5488,24.5781,13500.0
2008-02-06 15:00:00,25.12,25.12,25.08,25.09,15100.0,24.5781,24.5781,24.539,24.5488,15100.0
2008-02-06 15:10:00,25.08,25.09,24.94,24.94,27400.0,24.539,24.5488,24.402,24.402,27400.0
2008-02-06 15:20:00,24.94,24.94,24.83,24.88,29400.0,24.402,24.402,24.2944,24.3433,29400.0
2008-02-06 15:30:00,24.89,24.89,24.77,24.79,25300.0,24.3531,24.3531,24.2357,24.2552,25300.0
2008-02-06 15:40:00,24.79,24.8,24.74,24.78,32700.0,24.2552,24.265,24.2063,24.2454,32700.0
2008-02-06 15:50:00,24.79,24.79,24.72,24.73,35000.0,24.2552,24.2552,24.1867,24.1965,35000.0
2008-02-07 09:30:00,24.64,24.71,24.56,24.67,11500.0,24.1085,24.177,24.0302,24.1378,11500.0
2008-02-07 09:40:00,24.68,24.69,24.58,24.62,12400.0,24.1476,24.1574,24.0498,24.0889,12400.0
2008-02-07 09:50:00,24.63,24.65,24.52,24.6,6400.0,24.0987,24.1183,23.9911,24.0693,6400.0
2008-02-07 10:00:00,24.61,24.87,24.6,24.87,21600.0,24.0791,24.3335,24.0693,24.3335,21600.0
2008-02-07 10:10:00,24.86,24.91,24.85,24.91,8200.0,24.3237,24.3726,24.3139,24.3726,8200.0
2008-02-07 10:20:00,24.92,24.95,24.86,24.86,8300.0,24.3824,24.4118,24.3237,24.3237,8300.0
2008-02-07 10:30:00,24.89,24.91,24.85,24.85,17600.0,24.3531,24.3726,24.3139,24.3139,17600.0
2008-02-07 10:40:00,24.85,24.88,24.85,24.87,8800.0,24.3139,24.3433,24.3139,24.3335,8800.0
2008-02-07 10:50:00,24.86,24.88,24.8,24.8,11900.0,24.3237,24.3433,24.265,24.265,11900.0
2008-02-07 11:00:00,24.8,24.81,24.77,24.77,7700.0,24.265,24.2748,24.2357,24.2357,7700.0
2008-02-07 11:10:00,24.77,24.82,24.77,24.8,8500.0,24.2357,24.2846,24.2357,24.265,8500.0
2008-02-07 11:20:00,24.79,24.81,24.78,24.8,7900.0,24.2552,24.2748,24.2454,24.265,7900.0
2008-02-07 11:30:00,24.8,24.84,24.8,24.8,8500.0,24.265,24.3042,24.265,24.265,8500.0
2008-02-07 11:40:00,24.82,24.83,24.79,24.8,10300.0,24.2846,24.2944,24.2552,24.265,10300.0
2008-02-07 11:50:00,24.81,24.82,24.78,24.79,8100.0,24.2748,24.2846,24.2454,24.2552,8100.0
2008-02-07 12:00:00,24.79,24.8,24.78,24.79,7400.0,24.2552,24.265,24.2454,24.2552,7400.0
2008-02-07 12:10:00,24.78,24.78,24.76,24.76,12800.0,24.2454,24.2454,24.2259,24.2259,12800.0
2008-02-07 12:20:00,24.77,24.77,24.73,24.74,4500.0,24.2357,24.2357,24.1965,24.2063,4500.0
2008-02-07 12:30:00,24.73,24.79,24.73,24.78,9300.0,24.1965,24.2552,24.1965,24.2454,9300.0
2008-02-07 12:40:00,24.76,24.79,24.76,24.77,5700.0,24.2259,24.2552,24.2259,24.2357,5700.0
2008-02-07 12:50:00,24.78,24.79,24.76,24.79,4600.0,24.2454,24.2552,24.2259,24.2552,4600.0
2008-02-07 13:00:00,24.78,24.78,24.7,24.71,6800.0,24.2454,24.2454,24.1672,24.177,6800.0
2008-02-07 13:10:00,24.7,24.71,24.65,24.67,11900.0,24.1672,24.177,24.1183,24.1378,11900.0
2008-02-07 13:20:00,24.68,24.77,24.68,24.74,12800.0,24.1476,24.2357,24.1476,24.2063,12800.0
2008-02-07 13:30:00,24.75,24.75,24.65,24.66,13500.0,24.2161,24.2161,24.1183,24.128,13500.0
2008-02-07 13:40:00,24.66,24.74,24.66,24.73,8100.0,24.128,24.2063,24.128,24.1965,8100.0
2008-02-07 13:50:00,24.73,24.77,24.72,24.75,7400.0,24.1965,24.2357,24.1867,24.2161,7400.0
2008-02-07 14:00:00,24.75,24.82,24.74,24.8,22000.0,24.2161,24.2846,24.2063,24.265,22000.0
2008-02-07 14:10:00,24.8,24.8,24.73,24.77,27300.0,24.265,24.265,24.1965,24.2357,27300.0
2008-02-07 14:20:00,24.77,24.84,24.71,24.81,21800.0,24.2357,24.3042,24.177,24.2748,21800.0
2008-02-07 14:30:00,24.79,24.79,24.63,24.63,17100.0,24.2552,24.2552,24.0987,24.0987,17100.0
2008-02-07 14:40:00,24.65,24.66,24.59,24.66,13100.0,24.1183,24.128,24.0595,24.128,13100.0
2008-02-07 14:50:00,24.66,24.73,24.64,24.66,10800.0,24.128,24.1965,24.1085,24.128,10800.0
2008-02-07 15:00:00,24.63,24.63,24.45,24.45,19500.0,24.0987,24.0987,23.9226,23.9226,19500.0
2008-02-07 15:10:00,24.46,24.58,24.42,24.57,12500.0,23.9323,24.0498,23.8932,24.04,12500.0
2008-02-07 15:20:00,24.58,24.65,24.52,24.61,24900.0,24.0498,24.1183,23.9911,24.0791,24900.0
2008-02-07 15:30:00,24.62,24.66,24.61,24.64,21400.0,24.0889,24.128,24.0791,24.1085,21400.0
2008-02-07 15:40:00,24.64,24.64,24.55,24.59,16500.0,24.1085,24.1085,24.0204,24.0595,16500.0
2008-02-07 15:50:00,24.59,24.64,24.57,24.64,31400.0,24.0595,24.1085,24.04,24.1085,31400.0
2008-02-08 09:30:00,24.51,24.73,24.38,24.43,8000.0,23.9813,24.1965,23.8541,23.903,8000.0
2008-02-08 09:40:00,24.39,24.53,24.25,24.53,15000.0,23.8639,24.0008,23.7269,24.0008,15000.0
2008-02-08 09:50:00,24.53,24.55,24.47,24.52,7400.0,24.0008,24.0204,23.9421,23.9911,7400.0
2008-02-08 10:00:00,24.5,24.51,24.3,24.33,22100.0,23.9715,23.9813,23.7758,23.8052,22100.0
2008-02-08 10:10:00,24.32,24.32,24.17,24.17,11300.0,23.7954,23.7954,23.6486,23.6486,11300.0
2008-02-08 10:20:00,24.16,24.19,24.07,24.07,15200.0,23.6388,23.6682,23.5508,23.5508,15200.0
2008-02-08 10:30:00,24.07,24.08,24.05,24.05,13900.0,23.5508,23.5605,23.5312,23.5312,13900.0
2008-02-08 10:40:00,24.05,24.16,24.05,24.13,9600.0,23.5312,23.6388,23.5312,23.6095,9600.0
2008-02-08 10:50:00,24.13,24.29,24.13,24.28,11500.0,23.6095,23.766,23.6095,23.7562,11500.0
2008-02-08 11:00:00,24.28,24.39,24.22,24.39,17000.0,23.7562,23.8639,23.6975,23.8639,17000.0
2008-02-08 11:10:00,24.37,24.42,24.32,24.41,13600.0,23.8443,23.8932,23.7954,23.8834,13600.0
2008-02-08 11:20:00,24.39,24.4,24.35,24.37,11100.0,23.8639,23.8736,23.8247,23.8443,11100.0
2008-02-08 11:30:00,24.37,24.41,24.33,24.41,13700.0,23.8443,23.8834,23.8052,23.8834,13700.0
2008-02-08 11:40:00,24.43,24.47,24.41,24.41,10700.0,23.903,23.9421,23.8834,23.8834,10700.0
2008-02-08 11:50:00,24.42,24.5,24.4,24.46,23500.0,23.8932,23.9715,23.8736,23.9323,23500.0
2008-02-08 12:00:00,24.46,24.47,24.44,24.44,12700.0,23.9323,23.9421,23.9128,23.9128,12700.0
2008-02-08 12:10:00,24.45,24.46,24.4,24.42,13200.0,23.9226,23.9323,23.8736,23.8932,13200.0
2008-02-08 12:20:00,24.38,24.39,24.3,24.35,14300.0,23.8541,23.8639,23.7758,23.8247,14300.0
2008-02-08 12:30:00,24.35,24.37,24.3,24.31,8600.0,23.8247,23.8443,23.7758,23.7856,8600.0
2008-02-08 12:40:00,24.31,24.32,24.23,24.23,8000.0,23.7856,23.7954,23.7073,23.7073,8000.0
2008-02-08 12:50:00,24.25,24.29,24.23,24.28,8100.0,23.7269,23.766,23.7073,23.7562,8100.0
2008-02-08 13:00:00,24.28,24.32,24.28,24.3,7200.0,23.7562,23.7954,23.7562,23.7758,7200.0
2008-02-08 13:10:00,24.32,24.33,24.21,24.22,7500.0,23.7954,23.8052,23.6877,23.6975,7500.0
2008-02-08 13:20:00,24.22,24.24,24.19,24.22,8400.0,23.6975,23.7171,23.6682,23.6975,8400.0
2008-02-08 13:30:00,24.22,24.24,24.13,24.13,8000.0,23.6975,23.7171,23.6095,23.6095,8000.0
2008-02-08 13:40:00,24.12,24.21,24.09,24.18,16400.0,23.5997,23.6877,23.5703,23.6584,16400.0
2008-02-08 13:50:00,24.21,24.25,24.2,24.21,6700.0,23.6877,23.7269,23.678,23.6877,6700.0
2008-02-08 14:00:00,24.22,24.22,24.17,24.18,9900.0,23.6975,23.6975,23.6486,23.6584,9900.0
2008-02-08 14:10:00,24.18,24.37,24.17,24.37,11500.0,23.6584,23.8443,23.6486,23.8443,11500.0
2008-02-08 14:20:00,24.38,24.39,24.31,24.36,18400.0,23.8541,23.8639,23.7856,23.8345,18400.0
2008-02-08 14:30:00,24.35,24.4,24.3,24.31,15200.0,23.8247,23.8736,23.7758,23.7856,15200.0
2008-02-08 14:40:00,24.32,24.32,24.25,24.25,11400.0,23.7954,23.7954,23.7269,23.7269,11400.0
2008-02-08 14:50:00,24.25,24.26,24.21,24.22,15300.0,23.7269,23.7367,23.6877,23.6975,15300.0
2008-02-08 15:00:00,24.23,24.28,24.21,24.27,14600.0,23.7073,23.7562,23.6877,23.7464,14600.0
2008-02-08 15:10:00,24.28,24.39,24.27,24.38,16500.0,23.7562,23.8639,23.7464,23.8541,16500.0
2008-02-08 15:20:00,24.37,24.42,24.35,24.39,16900.0,23.8443,23.8932,23.8247,23.8639,16900.0
2008-02-08 15:30:00,24.41,24.47,24.31,24.33,19600.0,23.8834,23.9421,23.7856,23.8052,19600.0
2008-02-08 15:40:00,24.34,24.46,24.33,24.4,22000.0,23.8149,23.9323,23.8052,23.8736,22000.0
2008-02-08 15:50:00,24.4,24.43,24.32,24.42,43000.0,23.8736,23.903,23.7954,23.8932,43000.0
2008-02-11 09:30:00,24.32,24.52,24.04,24.04,21500.0,23.7954,23.9911,23.5214,23.5214,21500.0
2008-02-11 09:40:00,24.04,24.07,23.84,23.94,19500.0,23.5214,23.5508,23.3257,23.4236,19500.0
2008-02-11 09:50:00,23.94,24.23,23.93,24.23,22800.0,23.4236,23.7073,23.4138,23.7073,22800.0
2008-02-11 10:00:00,24.23,24.3,24.2,24.25,27100.0,23.7073,23.7758,23.678,23.7269,27100.0
2008-02-11 10:10:00,24.25,24.31,24.19,24.2,24800.0,23.7269,23.7856,23.6682,23.678,24800.0
2008-02-11 10:20:00,24.2,24.2,24.11,24.14,21000.0,23.678,23.678,23.5899,23.6193,21000.0
2008-02-11 10:30:00,24.12,24.23,24.12,24.21,18500.0,23.5997,23.7073,23.5997,23.6877,18500.0
2008-02-11 10:40:00,24.21,24.25,24.2,24.25,5200.0,23.6877,23.7269,23.678,23.7269,5200.0
2008-02-11 10:50:00,24.24,24.35,24.22,24.34,8100.0,23.7171,23.8247,23.6975,23.8149,8100.0
2008-02-11 11:00:00,24.33,24.33,24.26,24.3,10600.0,23.8052,23.8052,23.7367,23.7758,10600.0
2008-02-11 11:10:00,24.3,24.36,24.25,24.26,39300.0,23.7758,23.8345,23.7269,23.7367,39300.0
2008-02-11 11:20:00,24.25,24.31,24.24,24.25,14900.0,23.7269,23.7856,23.7171,23.7269,14900.0
2008-02-11 11:30:00,24.25,24.35,24.23,24.33,14200.0,23.7269,23.8247,23.7073,23.8052,14200.0
2008-02-11 11:40:00,24.32,24.33,24.25,24.26,12100.0,23.7954,23.8052,23.7269,23.7367,12100.0
2008-02-11 11:50:00,24.25,24.26,24.24,24.24,10900.0,23.7269,23.7367,23.7171,23.7171,10900.0
2008-02-11 12:00:00,24.24,24.41,24.24,24.4,17200.0,23.7171,23.8834,23.7171,23.8736,17200.0
2008-02-11 12:10:00,24.41,24.44,24.34,24.34,9200.0,23.8834,23.9128,23.8149,23.8149,9200.0
2008-02-11 12:20:00,24.35,24.38,24.34,24.35,4900.0,23.8247,23.8541,23.8149,23.8247,4900.0
2008-02-11 12:30:00,24.34,24.45,24.34,24.45,9200.0,23.8149,23.9226,23.8149,23.9226,9200.0
2008-02-11 12:40:00,24.45,24.49,24.45,24.49,5300.0,23.9226,23.9617,23.9226,23.9617,5300.0
2008-02-11 12:50:00,24.48,24.49,24.34,24.41,21400.0,23.9519,23.9617,23.8149,23.8834,21400.0
2008-02-11 13:00:00,24.41,24.43,24.39,24.41,5100.0,23.8834,23.903,23.8639,23.8834,5100.0
2008-02-11 13:10:00,24.41,24.41,24.35,24.35,25100.0,23.8834,23.8834,23.8247,23.8247,25100.0
2008-02-11 13:20:00,24.35,24.36,24.34,24.35,20800.0,23.8247,23.8345,23.8149,23.8247,20800.0
2008-02-11 13:30:00,24.35,24.36,24.34,24.35,14500.0,23.8247,23.8345,23.8149,23.8247,14500.0
2008-02-11 13:40:00,24.34,24.37,24.34,24.34,16100.0,23.8149,23.8443,23.8149,23.8149,16100.0
2008-02-11 13:50:00,24.36,24.42,24.34,24.39,13200.0,23.8345,23.8932,23.8149,23.8639,13200.0
2008-02-11 14:00:00,24.4,24.46,24.38,24.44,20000.0,23.8736,23.9323,23.8541,23.9128,20000.0
2008-02-11 14:10:00,24.44,24.5,24.41,24.41,6000.0,23.9128,23.9715,23.8834,23.8834,6000.0
2008-02-11 14:20:00,24.4,24.41,24.4,24.4,8000.0,23.8736,23.8834,23.8736,23.8736,8000.0
2008-02-11 14:30:00,24.4,24.41,24.37,24.38,11900.0,23.8736,23.8834,23.8443,23.8541,11900.0
2008-02-11 14:40:00,24.38,24.44,24.36,24.41,19900.0,23.8541,23.9128,23.8345,23.8834,19900.0
2008-02-11 14:50:00,24.42,24.43,24.32,24.32,14900.0,23.8932,23.903,23.7954,23.7954,14900.0
2008-02-11 15:00:00,24.32,24.32,24.26,24.31,19800.0,23.7954,23.7954,23.7367,23.7856,19800.0
2008-02-11 15:10:00,24.31,24.34,24.29,24.31,18000.0,23.7856,23.8149,23.766,23.7856,18000.0
2008-02-11 15:20:00,24.3,24.38,24.28,24.35,25100.0,23.7758,23.8541,23.7562,23.8247,25100.0
2008-02-11 15:30:00,24.35,24.38,24.34,24.36,28500.0,23.8247,23.8541,23.8149,23.8345,28500.0
2008-02-11 15:40:00,24.36,24.38,24.34,24.36,20000.0,23.8345,23.8541,23.8149,23.8345,20000.0
2008-02-11 15:50:00,24.36,24.4,24.34,24.37,31100.0,23.8345,23.8736,23.8149,23.8443,31100.0
2008-02-12 09:30:00,24.56,24.6,24.25,24.31,10300.0,24.0302,24.0693,23.7269,23.7856,10300.0
2008-02-12 09:40:00,24.26,24.67,24.25,24.61,17800.0,23.7367,24.1378,23.7269,24.0791,17800.0
2008-02-12 09:50:00,24.61,24.69,24.46,24.69,33300.0,24.0791,24.1574,23.9323,24.1574,33300.0
2008-02-12 10:00:00,24.66,24.97,24.66,24.83,22500.0,24.128,24.4313,24.128,24.2944,22500.0
2008-02-12 10:10:00,24.83,25.1,24.8,24.97,35100.0,24.2944,24.5585,24.265,24.4313,35100.0
2008-02-12 10:20:00,24.97,24.99,24.83,24.83,9000.0,24.4313,24.4509,24.2944,24.2944,9000.0
2008-02-12 10:30:00,24.82,24.86,24.82,24.83,4300.0,24.2846,24.3237,24.2846,24.2944,4300.0
2008-02-12 10:40:00,24.83,25.01,24.82,24.98,16600.0,24.2944,24.4705,24.2846,24.4411,16600.0
2008-02-12 10:50:00,24.98,25.17,24.96,25.01,23100.0,24.4411,24.627,24.4216,24.4705,23100.0
2008-02-12 11:00:00,25.03,25.14,24.96,24.98,10500.0,24.4901,24.5977,24.4216,24.4411,10500.0
2008-02-12 11:10:00,25.0,25.07,24.99,25.05,10800.0,24.4607,24.5292,24.4509,24.5096,10800.0
2008-02-12 11:20:00,25.07,25.18,25.04,25.12,24200.0,24.5292,24.6368,24.4998,24.5781,24200.0
2008-02-12 11:30:00,25.12,25.14,25.06,25.06,5800.0,24.5781,24.5977,24.5194,24.5194,5800.0
2008-02-12 11:40:00,25.07,25.13,25.04,25.06,13000.0,24.5292,24.5879,24.4998,24.5194,13000.0
2008-02-12 11:50:00,25.08,25.12,25.06,25.12,15000.0,24.539,24.5781,24.5194,24.5781,15000.0
2008-02-12 12:00:00,25.1,25.12,25.06,25.1,6100.0,24.5585,24.5781,24.5194,24.5585,6100.0
2008-02-12 12:10:00,25.11,25.13,25.06,25.07,13100.0,24.5683,24.5879,24.5194,24.5292,13100.0
2008-02-12 12:20:00,25.08,25.08,24.97,25.0,10200.0,24.539,24.539,24.4313,24.4607,10200.0
2008-02-12 12:30:00,25.01,25.02,24.97,24.97,27200.0,24.4705,24.4803,24.4313,24.4313,27200.0
2008-02-12 12:40:00,24.97,24.98,24.94,24.96,7000.0,24.4313,24.4411,24.402,24.4216,7000.0
2008-02-12 12:50:00,24.96,25.05,24.93,25.03,14400.0,24.4216,24.5096,24.3922,24.4901,14400.0
2008-02-12 13:00:00,25.04,25.07,25.03,25.03,38100.0,24.4998,24.5292,24.4901,24.4901,38100.0
2008-02-12 13:10:00,25.04,25.11,25.04,25.09,12200.0,24.4998,24.5683,24.4998,24.5488,12200.0
2008-02-12 13:20:00,25.08,25.09,25.05,25.08,4500.0,24.539,24.5488,24.5096,24.539,4500.0
2008-02-12 13:30:00,25.07,25.09,25.06,25.06,9000.0,24.5292,24.5488,24.5194,24.5194,9000.0
2008-02-12 13:40:00,25.06,25.08,25.06,25.06,7800.0,24.5194,24.539,24.5194,24.5194,7800.0
2008-02-12 13:50:00,25.06,25.11,25.06,25.09,8400.0,24.5194,24.5683,24.5194,24.5488,8400.0
2008-02-12 14:00:00,25.09,25.11,25.08,25.08,6700.0,24.5488,24.5683,24.539,24.539,6700.0
2008-02-12 14:10:00,25.09,25.11,25.07,25.08,10000.0,24.5488,24.5683,24.5292,24.539,10000.0
2008-02-12 14:20:00,25.08,25.09,25.04,25.06,14000.0,24.539,24.5488,24.4998,24.5194,14000.0
2008-02-12 14:30:00,25.04,25.08,25.03,25.07,30100.0,24.4998,24.539,24.4901,24.5292,30100.0
2008-02-12 14:40:00,25.07,25.15,25.04,25.15,26600.0,24.5292,24.6075,24.4998,24.6075,26600.0
2008-02-12 14:50:00,25.15,25.19,25.14,25.18,11600.0,24.6075,24.6466,24.5977,24.6368,11600.0
2008-02-12 15:00:00,25.18,25.18,25.06,25.06,16700.0,24.6368,24.6368,24.5194,24.5194,16700.0
2008-02-12 15:10:00,25.07,25.09,25.06,25.08,17800.0,24.5292,24.5488,24.5194,24.539,17800.0
2008-02-12 15:20:00,25.07,25.08,25.03,25.04,36900.0,24.5292,24.539,24.4901,24.4998,36900.0
2008-02-12 15:30:00,25.05,25.07,24.9,24.9,65200.0,24.5096,24.5292,24.3629,24.3629,65200.0
2008-02-12 15:40:00,24.89,25.01,24.88,25.0,16900.0,24.3531,24.4705,24.3433,24.4607,16900.0
2008-02-12 15:50:00,24.99,25.04,24.95,25.04,22700.0,24.4509,24.4998,24.4118,24.4998,22700.0
2008-02-13 09:30:00,25.29,25.3,25.07,25.1,7200.0,24.7444,24.7542,24.5292,24.5585,7200.0
2008-02-13 09:40:00,25.13,25.17,25.08,25.1,8500.0,24.5879,24.627,24.539,24.5585,8500.0
2008-02-13 09:50:00,25.13,25.22,25.06,25.06,9100.0,24.5879,24.676,24.5194,24.5194,9100.0
2008-02-13 10:00:00,25.05,25.26,25.03,25.22,17000.0,24.5096,24.7151,24.4901,24.676,17000.0
2008-02-13 10:10:00,25.22,25.23,25.17,25.17,22300.0,24.676,24.6857,24.627,24.627,22300.0
2008-02-13 10:20:00,25.17,25.21,25.14,25.2,26100.0,24.627,24.6662,24.5977,24.6564,26100.0
2008-02-13 10:30:00,25.23,25.24,25.19,25.19,6100.0,24.6857,24.6955,24.6466,24.6466,6100.0
2008-02-13 10:40:00,25.18,25.19,25.16,25.16,5700.0,24.6368,24.6466,24.6172,24.6172,5700.0
2008-02-13 10:50:00,25.16,25.23,25.16,25.2,4500.0,24.6172,24.6857,24.6172,24.6564,4500.0
2008-02-13 11:00:00,25.2,25.22,25.2,25.22,3400.0,24.6564,24.676,24.6564,24.676,3400.0
2008-02-13 11:10:00,25.22,25.22,25.2,25.2,3100.0,24.676,24.676,24.6564,24.6564,3100.0
2008-02-13 11:20:00,25.2,25.25,25.16,25.25,3900.0,24.6564,24.7053,24.6172,24.7053,3900.0
2008-02-13 11:30:00,25.27,25.28,25.2,25.21,4000.0,24.7249,24.7347,24.6564,24.6662,4000.0
2008-02-13 11:40:00,25.2,25.22,25.19,25.2,4700.0,24.6564,24.676,24.6466,24.6564,4700.0
2008-02-13 11:50:00,25.19,25.19,25.16,25.17,3500.0,24.6466,24.6466,24.6172,24.627,3500.0
2008-02-13 12:00:00,25.16,25.22,25.16,25.2,6100.0,24.6172,24.676,24.6172,24.6564,6100.0
2008-02-13 12:10:00,25.23,25.26,25.21,25.21,5100.0,24.6857,24.7151,24.6662,24.6662,5100.0
2008-02-13 12:20:00,25.21,25.22,25.15,25.16,7100.0,24.6662,24.676,24.6075,24.6172,7100.0
2008-02-13 12:30:00,25.16,25.17,25.15,25.15,3800.0,24.6172,24.627,24.6075,24.6075,3800.0
2008-02-13 12:40:00,25.16,25.16,25.11,25.11,7500.0,24.6172,24.6172,24.5683,24.5683,7500.0
2008-02-13 12:50:00,25.12,25.17,25.11,25.14,3900.0,24.5781,24.627,24.5683,24.5977,3900.0
2008-02-13 13:00:00,25.14,25.17,25.1,25.17,6700.0,24.5977,24.627,24.5585,24.627,6700.0
2008-02-13 13:10:00,25.17,25.21,25.16,25.21,8800.0,24.627,24.6662,24.6172,24.6662,8800.0
2008-02-13 13:20:00,25.2,25.23,25.19,25.2,12600.0,24.6564,24.6857,24.6466,24.6564,12600.0
2008-02-13 13:30:00,25.2,25.26,25.17,25.19,7600.0,24.6564,24.7151,24.627,24.6466,7600.0
2008-02-13 13:40:00,25.19,25.21,25.17,25.19,16000.0,24.6466,24.6662,24.627,24.6466,16000.0
2008-02-13 13:50:00,25.2,25.21,25.18,25.2,8000.0,24.6564,24.6662,24.6368,24.6564,8000.0
2008-02-13 14:00:00,25.19,25.22,25.18,25.18,10000.0,24.6466,24.676,24.6368,24.6368,10000.0
2008-02-13 14:10:00,25.18,25.23,25.17,25.23,7700.0,24.6368,24.6857,24.627,24.6857,7700.0
2008-02-13 14:20:00,25.23,25.26,25.18,25.18,10900.0,24.6857,24.7151,24.6368,24.6368,10900.0
2008-02-13 14:30:00,25.2,25.24,25.19,25.2,6500.0,24.6564,24.6955,24.6466,24.6564,6500.0
2008-02-13 14:40:00,25.2,25.23,25.16,25.16,7300.0,24.6564,24.6857,24.6172,24.6172,7300.0
2008-02-13 14:50:00,25.16,25.19,25.16,25.18,14900.0,24.6172,24.6466,24.6172,24.6368,14900.0
2008-02-13 15:00:00,25.18,25.22,25.18,25.19,13500.0,24.6368,24.676,24.6368,24.6466,13500.0
2008-02-13 15:10:00,25.19,25.21,25.19,25.2,23900.0,24.6466,24.6662,24.6466,24.6564,23900.0
2008-02-13 15:20:00,25.2,25.25,25.19,25.22,20700.0,24.6564,24.7053,24.6466,24.676,20700.0
2008-02-13 15:30:00,25.21,25.21,25.17,25.19,19400.0,24.6662,24.6662,24.627,24.6466,19400.0
2008-02-13 15:40:00,25.19,25.24,25.17,25.19,26700.0,24.6466,24.6955,24.627,24.6466,26700.0
2008-02-13 15:50:00,25.19,25.23,25.18,25.22,37900.0,24.6466,24.6857,24.6368,24.676,37900.0
2008-02-14 09:30:00,25.36,25.36,25.15,25.18,17500.0,24.8129,24.8129,24.6075,24.6368,17500.0
2008-02-14 09:40:00,25.18,25.18,25.01,25.03,13700.0,24.6368,24.6368,24.4705,24.4901,13700.0
2008-02-14 09:50:00,25.03,25.04,25.0,25.03,9000.0,24.4901,24.4998,24.4607,24.4901,9000.0
2008-02-14 10:00:00,25.04,25.19,25.0,25.06,11700.0,24.4998,24.6466,24.4607,24.5194,11700.0
2008-02-14 10:10:00,25.04,25.13,25.04,25.12,6600.0,24.4998,24.5879,24.4998,24.5781,6600.0
2008-02-14 10:20:00,25.14,25.23,25.14,25.21,9700.0,24.5977,24.6857,24.5977,24.6662,9700.0
2008-02-14 10:30:00,25.2,25.22,25.15,25.18,9700.0,24.6564,24.676,24.6075,24.6368,9700.0
2008-02-14 10:40:00,25.16,25.18,25.15,25.17,6100.0,24.6172,24.6368,24.6075,24.627,6100.0
2008-02-14 10:50:00,25.16,25.19,25.09,25.09,11700.0,24.6172,24.6466,24.5488,24.5488,11700.0
2008-02-14 11:00:00,25.09,25.1,25.06,25.06,8300.0,24.5488,24.5585,24.5194,24.5194,8300.0
2008-02-14 11:10:00,25.06,25.06,24.99,25.03,14000.0,24.5194,24.5194,24.4509,24.4901,14000.0
2008-02-14 11:20:00,25.03,25.05,24.99,25.02,24400.0,24.4901,24.5096,24.4509,24.4803,24400.0
2008-02-14 11:30:00,25.03,25.07,25.02,25.06,7300.0,24.4901,24.5292,24.4803,24.5194,7300.0
2008-02-14 11:40:00,25.07,25.07,25.04,25.06,8800.0,24.5292,24.5292,24.4998,24.5194,8800.0
2008-02-14 11:50:00,25.07,25.08,25.04,25.05,7700.0,24.5292,24.539,24.4998,24.5096,7700.0
2008-02-14 12:00:00,25.05,25.06,24.99,24.99,16700.0,24.5096,24.5194,24.4509,24.4509,16700.0
2008-02-14 12:10:00,24.99,25.07,24.99,25.07,7300.0,24.4509,24.5292,24.4509,24.5292,7300.0
2008-02-14 12:20:00,25.05,25.11,25.03,25.1,6000.0,24.5096,24.5683,24.4901,24.5585,6000.0
2008-02-14 12:30:00,25.1,25.12,25.1,25.1,7500.0,24.5585,24.5781,24.5585,24.5585,7500.0
2008-02-14 12:40:00,25.1,25.12,25.1,25.1,7200.0,24.5585,24.5781,24.5585,24.5585,7200.0
2008-02-14 12:50:00,25.1,25.14,25.1,25.1,7200.0,24.5585,24.5977,24.5585,24.5585,7200.0
2008-02-14 13:00:00,25.1,25.12,25.09,25.1,14400.0,24.5585,24.5781,24.5488,24.5585,14400.0
2008-02-14 13:10:00,25.1,25.11,25.09,25.09,8200.0,24.5585,24.5683,24.5488,24.5488,8200.0
2008-02-14 13:20:00,25.1,25.13,25.08,25.13,8500.0,24.5585,24.5879,24.539,24.5879,8500.0
2008-02-14 13:30:00,25.14,25.14,25.07,25.09,7300.0,24.5977,24.5977,24.5292,24.5488,7300.0
2008-02-14 13:40:00,25.1,25.11,25.08,25.09,7700.0,24.5585,24.5683,24.539,24.5488,7700.0
2008-02-14 13:50:00,25.09,25.13,25.07,25.12,7200.0,24.5488,24.5879,24.5292,24.5781,7200.0
2008-02-14 14:00:00,25.12,25.12,25.08,25.1,7900.0,24.5781,24.5781,24.539,24.5585,7900.0
2008-02-14 14:10:00,25.1,25.11,25.09,25.1,8400.0,24.5585,24.5683,24.5488,24.5585,8400.0
2008-02-14 14:20:00,25.12,25.15,25.07,25.07,10700.0,24.5781,24.6075,24.5292,24.5292,10700.0
2008-02-14 14:30:00,25.08,25.09,25.05,25.05,7100.0,24.539,24.5488,24.5096,24.5096,7100.0
2008-02-14 14:40:00,25.06,25.06,25.0,25.0,16300.0,24.5194,24.5194,24.4607,24.4607,16300.0
2008-02-14 14:50:00,25.0,25.07,24.99,25.06,12100.0,24.4607,24.5292,24.4509,24.5194,12100.0
2008-02-14 15:00:00,25.04,25.06,25.0,25.04,10100.0,24.4998,24.5194,24.4607,24.4998,10100.0
2008-02-14 15:10:00,25.05,25.18,25.03,25.18,11000.0,24.5096,24.6368,24.4901,24.6368,11000.0
2008-02-14 15:20:00,25.19,25.2,25.17,25.17,12800.0,24.6466,24.6564,24.627,24.627,12800.0
2008-02-14 15:30:00,25.17,25.19,25.17,25.19,13500.0,24.627,24.6466,24.627,24.6466,13500.0
2008-02-14 15:40:00,25.18,25.18,25.11,25.13,15500.0,24.6368,24.6368,24.5683,24.5879,15500.0
2008-02-14 15:50:00,25.13,25.13,25.03,25.08,20600.0,24.5879,24.5879,24.4901,24.539,20600.0
2008-02-15 09:30:00,24.95,24.96,24.54,24.56,12000.0,24.4315,24.4413,24.03,24.0496,12000.0
2008-02-15 09:40:00,24.57,24.79,24.57,24.79,7300.0,24.0594,24.2748,24.0594,24.2748,7300.0
2008-02-15 09:50:00,24.78,24.78,24.57,24.59,15100.0,24.265,24.265,24.0594,24.079,15100.0
2008-02-15 10:00:00,24.65,24.72,24.56,24.72,15300.0,24.1377,24.2063,24.0496,24.2063,15300.0
2008-02-15 10:10:00,24.7,24.84,24.7,24.76,5500.0,24.1867,24.3238,24.1867,24.2455,5500.0
2008-02-15 10:20:00,24.78,24.78,24.65,24.65,9300.0,24.265,24.265,24.1377,24.1377,9300.0
2008-02-15 10:30:00,24.68,24.81,24.68,24.68,6500.0,24.1671,24.2944,24.1671,24.1671,6500.0
2008-02-15 10:40:00,24.66,24.66,24.57,24.57,10300.0,24.1475,24.1475,24.0594,24.0594,10300.0
2008-02-15 10:50:00,24.57,24.66,24.57,24.65,9100.0,24.0594,24.1475,24.0594,24.1377,9100.0
2008-02-15 11:00:00,24.65,24.69,24.65,24.66,7000.0,24.1377,24.1769,24.1377,24.1475,7000.0
2008-02-15 11:10:00,24.67,24.73,24.67,24.67,3000.0,24.1573,24.2161,24.1573,24.1573,3000.0
2008-02-15 11:20:00,24.66,24.68,24.65,24.66,3500.0,24.1475,24.1671,24.1377,24.1475,3500.0
2008-02-15 11:30:00,24.66,24.68,24.66,24.67,3300.0,24.1475,24.1671,24.1475,24.1573,3300.0
2008-02-15 11:40:00,24.66,24.67,24.64,24.65,4300.0,24.1475,24.1573,24.1279,24.1377,4300.0
2008-02-15 11:50:00,24.66,24.68,24.65,24.67,3300.0,24.1475,24.1671,24.1377,24.1573,3300.0
2008-02-15 12:00:00,24.67,24.73,24.65,24.65,6400.0,24.1573,24.2161,24.1377,24.1377,6400.0
2008-02-15 12:10:00,24.66,24.66,24.58,24.58,3400.0,24.1475,24.1475,24.0692,24.0692,3400.0
2008-02-15 12:20:00,24.58,24.63,24.56,24.6,11100.0,24.0692,24.1182,24.0496,24.0888,11100.0
2008-02-15 12:30:00,24.59,24.65,24.56,24.65,20200.0,24.079,24.1377,24.0496,24.1377,20200.0
2008-02-15 12:40:00,24.65,24.67,24.62,24.65,6100.0,24.1377,24.1573,24.1084,24.1377,6100.0
2008-02-15 12:50:00,24.65,24.67,24.61,24.65,6500.0,24.1377,24.1573,24.0986,24.1377,6500.0
2008-02-15 13:00:00,24.65,24.65,24.6,24.62,6700.0,24.1377,24.1377,24.0888,24.1084,6700.0
2008-02-15 13:10:00,24.63,24.67,24.62,24.65,5900.0,24.1182,24.1573,24.1084,24.1377,5900.0
2008-02-15 13:20:00,24.65,24.66,24.59,24.6,3200.0,24.1377,24.1475,24.079,24.0888,3200.0
2008-02-15 13:30:00,24.6,24.6,24.55,24.58,6200.0,24.0888,24.0888,24.0398,24.0692,6200.0
2008-02-15 13:40:00,24.58,24.66,24.58,24.63,8500.0,24.0692,24.1475,24.0692,24.1182,8500.0
2008-02-15 13:50:00,24.62,24.67,24.62,24.63,6000.0,24.1084,24.1573,24.1084,24.1182,6000.0
2008-02-15 14:00:00,24.64,24.64,24.61,24.63,4800.0,24.1279,24.1279,24.0986,24.1182,4800.0
2008-02-15 14:10:00,24.64,24.65,24.6,24.6,7300.0,24.1279,24.1377,24.0888,24.0888,7300.0
2008-02-15 14:20:00,24.6,24.63,24.59,24.62,6800.0,24.0888,24.1182,24.079,24.1084,6800.0
2008-02-15 14:30:00,24.63,24.66,24.58,24.59,10400.0,24.1182,24.1475,24.0692,24.079,10400.0
2008-02-15 14:40:00,24.59,24.61,24.55,24.61,11100.0,24.079,24.0986,24.0398,24.0986,11100.0
2008-02-15 14:50:00,24.64,24.65,24.61,24.64,12000.0,24.1279,24.1377,24.0986,24.1279,12000.0
2008-02-15 15:00:00,24.64,24.65,24.59,24.63,10900.0,24.1279,24.1377,24.079,24.1182,10900.0
2008-02-15 15:10:00,24.63,24.67,24.59,24.6,7600.0,24.1182,24.1573,24.079,24.0888,7600.0
2008-02-15 15:20:00,24.59,24.71,24.57,24.7,18800.0,24.079,24.1965,24.0594,24.1867,18800.0
2008-02-15 15:30:00,24.7,24.71,24.65,24.71,10300.0,24.1867,24.1965,24.1377,24.1965,10300.0
2008-02-15 15:40:00,24.71,24.79,24.68,24.74,20500.0,24.1965,24.2748,24.1671,24.2259,20500.0
2008-02-15 15:50:00,24.76,24.8,24.71,24.8,16600.0,24.2455,24.2846,24.1965,24.2846,16600.0
2008-02-19 09:30:00,24.95,25.0,24.75,24.8,5700.0,24.4315,24.4805,24.2357,24.2846,5700.0
2008-02-19 09:40:00,24.8,24.84,24.65,24.84,9800.0,24.2846,24.3238,24.1377,24.3238,9800.0
2008-02-19 09:50:00,24.85,24.85,24.67,24.68,12000.0,24.3336,24.3336,24.1573,24.1671,12000.0
2008-02-19 10:00:00,24.68,24.69,24.59,24.6,6300.0,24.1671,24.1769,24.079,24.0888,6300.0
2008-02-19 10:10:00,24.59,24.62,24.57,24.59,5200.0,24.079,24.1084,24.0594,24.079,5200.0
2008-02-19 10:20:00,24.59,24.65,24.57,24.63,7600.0,24.079,24.1377,24.0594,24.1182,7600.0
2008-02-19 10:30:00,24.63,24.63,24.53,24.62,11200.0,24.1182,24.1182,24.0202,24.1084,11200.0
2008-02-19 10:40:00,24.63,24.64,24.58,24.58,5600.0,24.1182,24.1279,24.0692,24.0692,5600.0
2008-02-19 10:50:00,24.56,24.56,24.51,24.55,6300.0,24.0496,24.0496,24.0006,24.0398,6300.0
2008-02-19 11:00:00,24.55,24.57,24.52,24.53,7700.0,24.0398,24.0594,24.0104,24.0202,7700.0
2008-02-19 11:10:00,24.54,24.54,24.52,24.52,9100.0,24.03,24.03,24.0104,24.0104,9100.0
2008-02-19 11:20:00,24.52,24.52,24.47,24.52,7200.0,24.0104,24.0104,23.9615,24.0104,7200.0
2008-02-19 11:30:00,24.52,24.53,24.45,24.5,9300.0,24.0104,24.0202,23.9419,23.9909,9300.0
2008-02-19 11:40:00,24.51,24.54,24.5,24.52,7900.0,24.0006,24.03,23.9909,24.0104,7900.0
2008-02-19 11:50:00,24.5,24.58,24.48,24.57,13200.0,23.9909,24.0692,23.9713,24.0594,13200.0
2008-02-19 12:00:00,24.57,24.6,24.57,24.58,5200.0,24.0594,24.0888,24.0594,24.0692,5200.0
2008-02-19 12:10:00,24.59,24.62,24.59,24.59,5200.0,24.079,24.1084,24.079,24.079,5200.0
2008-02-19 12:20:00,24.59,24.6,24.57,24.59,4800.0,24.079,24.0888,24.0594,24.079,4800.0
2008-02-19 12:30:00,24.59,24.61,24.5,24.5,7300.0,24.079,24.0986,23.9909,23.9909,7300.0
2008-02-19 12:40:00,24.5,24.51,24.5,24.5,3500.0,23.9909,24.0006,23.9909,23.9909,3500.0
2008-02-19 12:50:00,24.51,24.53,24.5,24.5,7400.0,24.0006,24.0202,23.9909,23.9909,7400.0
2008-02-19 13:00:00,24.52,24.59,24.51,24.57,6800.0,24.0104,24.079,24.0006,24.0594,6800.0
2008-02-19 13:10:00,24.58,24.66,24.57,24.63,7800.0,24.0692,24.1475,24.0594,24.1182,7800.0
2008-02-19 13:20:00,24.64,24.66,24.61,24.66,3900.0,24.1279,24.1475,24.0986,24.1475,3900.0
2008-02-19 13:30:00,24.64,24.66,24.58,24.58,4300.0,24.1279,24.1475,24.0692,24.0692,4300.0
2008-02-19 13:40:00,24.59,24.59,24.51,24.53,4700.0,24.079,24.079,24.0006,24.0202,4700.0
2008-02-19 13:50:00,24.54,24.54,24.5,24.5,4900.0,24.03,24.03,23.9909,23.9909,4900.0
2008-02-19 14:00:00,24.51,24.52,24.5,24.51,6200.0,24.0006,24.0104,23.9909,24.0006,6200.0
2008-02-19 14:10:00,24.52,24.52,24.5,24.52,8400.0,24.0104,24.0104,23.9909,24.0104,8400.0
2008-02-19 14:20:00,24.52,24.56,24.51,24.51,6300.0,24.0104,24.0496,24.0006,24.0006,6300.0
2008-02-19 14:30:00,24.5,24.51,24.44,24.45,31300.0,23.9909,24.0006,23.9321,23.9419,31300.0
2008-02-19 14:40:00,24.45,24.46,24.38,24.39,16400.0,23.9419,23.9517,23.8734,23.8831,16400.0
2008-02-19 14:50:00,24.39,24.42,24.3,24.32,30100.0,23.8831,23.9125,23.795,23.8146,30100.0
2008-02-19 15:00:00,24.32,24.4,24.31,24.38,26800.0,23.8146,23.8929,23.8048,23.8734,26800.0
2008-02-19 15:10:00,24.38,24.43,24.38,24.41,15900.0,23.8734,23.9223,23.8734,23.9027,15900.0
2008-02-19 15:20:00,24.41,24.41,24.29,24.29,12900.0,23.9027,23.9027,23.7852,23.7852,12900.0
2008-02-19 15:30:00,24.3,24.46,24.29,24.44,19000.0,23.795,23.9517,23.7852,23.9321,19000.0
2008-02-19 15:40:00,24.45,24.45,24.4,24.4,15900.0,23.9419,23.9419,23.8929,23.8929,15900.0
2008-02-19 15:50:00,24.4,24.43,24.4,24.42,37200.0,23.8929,23.9223,23.8929,23.9125,37200.0
2008-02-20 09:30:00,24.48,24.48,24.12,24.37,10700.0,23.9713,23.9713,23.6188,23.8636,10700.0
2008-02-20 09:40:00,24.39,24.5,24.39,24.49,6900.0,23.8831,23.9909,23.8831,23.9811,6900.0
2008-02-20 09:50:00,24.46,24.56,24.44,24.49,8100.0,23.9517,24.0496,23.9321,23.9811,8100.0
2008-02-20 10:00:00,24.47,24.47,24.35,24.41,10400.0,23.9615,23.9615,23.844,23.9027,10400.0
2008-02-20 10:10:00,24.41,24.41,24.31,24.35,12900.0,23.9027,23.9027,23.8048,23.844,12900.0
2008-02-20 10:20:00,24.35,24.39,24.32,24.38,9700.0,23.844,23.8831,23.8146,23.8734,9700.0
2008-02-20 10:30:00,24.39,24.46,24.37,24.46,3100.0,23.8831,23.9517,23.8636,23.9517,3100.0
2008-02-20 10:40:00,24.44,24.46,24.37,24.39,5900.0,23.9321,23.9517,23.8636,23.8831,5900.0
2008-02-20 10:50:00,24.37,24.38,24.35,24.37,7000.0,23.8636,23.8734,23.844,23.8636,7000.0
2008-02-20 11:00:00,24.37,24.39,24.33,24.36,5800.0,23.8636,23.8831,23.8244,23.8538,5800.0
2008-02-20 11:10:00,24.37,24.43,24.36,24.41,7000.0,23.8636,23.9223,23.8538,23.9027,7000.0
2008-02-20 11:20:00,24.41,24.48,24.41,24.46,3000.0,23.9027,23.9713,23.9027,23.9517,3000.0
2008-02-20 11:30:00,24.47,24.47,24.45,24.45,3800.0,23.9615,23.9615,23.9419,23.9419,3800.0
2008-02-20 11:40:00,24.45,24.46,24.45,24.45,3900.0,23.9419,23.9517,23.9419,23.9419,3900.0
2008-02-20 11:50:00,24.45,24.47,24.45,24.47,5200.0,23.9419,23.9615,23.9419,23.9615,5200.0
2008-02-20 12:00:00,24.45,24.63,24.45,24.58,11900.0,23.9419,24.1182,23.9419,24.0692,11900.0
2008-02-20 12:10:00,24.56,24.62,24.52,24.62,6000.0,24.0496,24.1084,24.0104,24.1084,6000.0
2008-02-20 12:20:00,24.62,24.67,24.61,24.61,4000.0,24.1084,24.1573,24.0986,24.0986,4000.0
2008-02-20 12:30:00,24.59,24.65,24.58,24.6,2800.0,24.079,24.1377,24.0692,24.0888,2800.0
2008-02-20 12:40:00,24.62,24.62,24.5,24.53,5300.0,24.1084,24.1084,23.9909,24.0202,5300.0
2008-02-20 12:50:00,24.55,24.61,24.54,24.55,8900.0,24.0398,24.0986,24.03,24.0398,8900.0
2008-02-20 13:00:00,24.54,24.65,24.54,24.63,7200.0,24.03,24.1377,24.03,24.1182,7200.0
2008-02-20 13:10:00,24.62,24.73,24.6,24.6,8700.0,24.1084,24.2161,24.0888,24.0888,8700.0
2008-02-20 13:20:00,24.57,24.57,24.45,24.45,3900.0,24.0594,24.0594,23.9419,23.9419,3900.0
2008-02-20 13:30:00,24.46,24.51,24.45,24.5,3700.0,23.9517,24.0006,23.9419,23.9909,3700.0
2008-02-20 13:40:00,24.5,24.61,24.5,24.55,6200.0,23.9909,24.0986,23.9909,24.0398,6200.0
2008-02-20 13:50:00,24.53,24.58,24.52,24.52,7800.0,24.0202,24.0692,24.0104,24.0104,7800.0
2008-02-20 14:00:00,24.49,24.56,24.48,24.53,16600.0,23.9811,24.0496,23.9713,24.0202,16600.0
2008-02-20 14:10:00,24.51,24.52,24.45,24.46,10500.0,24.0006,24.0104,23.9419,23.9517,10500.0
2008-02-20 14:20:00,24.48,24.48,24.45,24.47,3400.0,23.9713,23.9713,23.9419,23.9615,3400.0
2008-02-20 14:30:00,24.47,24.51,24.47,24.5,7600.0,23.9615,24.0006,23.9615,23.9909,7600.0
2008-02-20 14:40:00,24.49,24.58,24.48,24.58,6400.0,23.9811,24.0692,23.9713,24.0692,6400.0
2008-02-20 14:50:00,24.58,24.67,24.58,24.65,10000.0,24.0692,24.1573,24.0692,24.1377,10000.0
2008-02-20 15:00:00,24.65,24.66,24.61,24.64,10300.0,24.1377,24.1475,24.0986,24.1279,10300.0
2008-02-20 15:10:00,24.62,24.65,24.55,24.55,11700.0,24.1084,24.1377,24.0398,24.0398,11700.0
2008-02-20 15:20:00,24.55,24.6,24.51,24.52,24800.0,24.0398,24.0888,24.0006,24.0104,24800.0
2008-02-20 15:30:00,24.54,24.67,24.53,24.67,18600.0,24.03,24.1573,24.0202,24.1573,18600.0
2008-02-20 15:40:00,24.67,24.7,24.57,24.59,20000.0,24.1573,24.1867,24.0594,24.079,20000.0
2008-02-20 15:50:00,24.61,24.69,24.61,24.69,15600.0,24.0986,24.1769,24.0986,24.1769,15600.0
2008-02-21 09:30:00,24.9,24.94,24.74,24.94,6800.0,24.3825,24.4217,24.2259,24.4217,6800.0
2008-02-21 09:40:00,24.97,25.09,24.9,25.04,4700.0,24.4511,24.5686,24.3825,24.5196,4700.0
2008-02-21 09:50:00,25.02,25.02,24.84,24.87,11400.0,24.5001,24.5001,24.3238,24.3532,11400.0
2008-02-21 10:00:00,24.88,24.88,24.78,24.83,10600.0,24.363,24.363,24.265,24.314,10600.0
2008-02-21 10:10:00,24.84,24.92,24.84,24.92,9100.0,24.3238,24.4021,24.3238,24.4021,9100.0
2008-02-21 10:20:00,24.91,24.93,24.89,24.92,9900.0,24.3923,24.4119,24.3728,24.4021,9900.0
2008-02-21 10:30:00,24.91,24.94,24.87,24.9,12400.0,24.3923,24.4217,24.3532,24.3825,12400.0
2008-02-21 10:40:00,24.9,24.91,24.83,24.89,13100.0,24.3825,24.3923,24.314,24.3728,13100.0
2008-02-21 10:50:00,24.88,24.88,24.84,24.85,5100.0,24.363,24.363,24.3238,24.3336,5100.0
2008-02-21 11:00:00,24.86,24.86,24.82,24.83,6500.0,24.3434,24.3434,24.3042,24.314,6500.0
2008-02-21 11:10:00,24.82,24.87,24.8,24.86,10400.0,24.3042,24.3532,24.2846,24.3434,10400.0
2008-02-21 11:20:00,24.84,24.92,24.82,24.9,6400.0,24.3238,24.4021,24.3042,24.3825,6400.0
2008-02-21 11:30:00,24.91,24.91,24.9,24.9,2800.0,24.3923,24.3923,24.3825,24.3825,2800.0
2008-02-21 11:40:00,24.9,24.92,24.88,24.92,6400.0,24.3825,24.4021,24.363,24.4021,6400.0
2008-02-21 11:50:00,24.91,24.92,24.89,24.9,3200.0,24.3923,24.4021,24.3728,24.3825,3200.0
2008-02-21 12:00:00,24.89,24.91,24.86,24.88,9800.0,24.3728,24.3923,24.3434,24.363,9800.0
2008-02-21 12:10:00,24.87,24.88,24.81,24.83,9900.0,24.3532,24.363,24.2944,24.314,9900.0
2008-02-21 12:20:00,24.81,24.83,24.79,24.83,3900.0,24.2944,24.314,24.2748,24.314,3900.0
2008-02-21 12:30:00,24.84,24.86,24.82,24.85,31200.0,24.3238,24.3434,24.3042,24.3336,31200.0
2008-02-21 12:40:00,24.85,24.87,24.8,24.85,13800.0,24.3336,24.3532,24.2846,24.3336,13800.0
2008-02-21 12:50:00,24.84,24.87,24.84,24.85,4900.0,24.3238,24.3532,24.3238,24.3336,4900.0
2008-02-21 13:00:00,24.87,24.87,24.84,24.84,6700.0,24.3532,24.3532,24.3238,24.3238,6700.0
2008-02-21 13:10:00,24.84,24.84,24.74,24.74,13100.0,24.3238,24.3238,24.2259,24.2259,13100.0
2008-02-21 13:20:00,24.75,24.75,24.74,24.75,15100.0,24.2357,24.2357,24.2259,24.2357,15100.0
2008-02-21 13:30:00,24.75,24.76,24.69,24.76,85900.0,24.2357,24.2455,24.1769,24.2455,85900.0
2008-02-21 13:40:00,24.76,24.78,24.65,24.65,21900.0,24.2455,24.265,24.1377,24.1377,21900.0
2008-02-21 13:50:00,24.65,24.66,24.62,24.65,12300.0,24.1377,24.1475,24.1084,24.1377,12300.0
2008-02-21 14:00:00,24.66,24.67,24.65,24.65,10400.0,24.1475,24.1573,24.1377,24.1377,10400.0
2008-02-21 14:10:00,24.66,24.66,24.65,24.65,9700.0,24.1475,24.1475,24.1377,24.1377,9700.0
2008-02-21 14:20:00,24.65,24.7,24.65,24.67,8800.0,24.1377,24.1867,24.1377,24.1573,8800.0
2008-02-21 14:30:00,24.68,24.71,24.67,24.7,8500.0,24.1671,24.1965,24.1573,24.1867,8500.0
2008-02-21 14:40:00,24.7,24.7,24.65,24.65,11800.0,24.1867,24.1867,24.1377,24.1377,11800.0
2008-02-21 14:50:00,24.66,24.66,24.65,24.66,7100.0,24.1475,24.1475,24.1377,24.1475,7100.0
2008-02-21 15:00:00,24.66,24.67,24.56,24.56,12300.0,24.1475,24.1573,24.0496,24.0496,12300.0
2008-02-21 15:10:00,24.57,24.57,24.51,24.54,8500.0,24.0594,24.0594,24.0006,24.03,8500.0
2008-02-21 15:20:00,24.54,24.58,24.53,24.56,17200.0,24.03,24.0692,24.0202,24.0496,17200.0
2008-02-21 15:30:00,24.58,24.59,24.5,24.5,7100.0,24.0692,24.079,23.9909,23.9909,7100.0
2008-02-21 15:40:00,24.52,24.52,24.4,24.4,17800.0,24.0104,24.0104,23.8929,23.8929,17800.0
2008-02-21 15:50:00,24.43,24.55,24.39,24.51,22300.0,23.9223,24.0398,23.8831,24.0006,22300.0
2008-02-22 09:30:00,24.51,24.51,24.31,24.33,4000.0,24.0006,24.0006,23.8048,23.8244,4000.0
2008-02-22 09:40:00,24.34,24.34,24.18,24.25,4600.0,23.8342,23.8342,23.6775,23.7461,4600.0
2008-02-22 09:50:00,24.23,24.25,24.15,24.15,7200.0,23.7265,23.7461,23.6481,23.6481,7200.0
2008-02-22 10:00:00,24.16,24.16,24.04,24.04,5500.0,23.6579,23.6579,23.5404,23.5404,5500.0
2008-02-22 10:10:00,24.06,24.06,24.0,24.01,3800.0,23.56,23.56,23.5012,23.511,3800.0
2008-02-22 10:20:00,24.01,24.01,23.91,23.92,4800.0,23.511,23.511,23.4131,23.4229,4800.0
2008-02-22 10:30:00,23.93,23.93,23.78,23.81,5200.0,23.4327,23.4327,23.2858,23.3152,5200.0
2008-02-22 10:40:00,23.81,23.82,23.73,23.76,13700.0,23.3152,23.325,23.2369,23.2662,13700.0
2008-02-22 10:50:00,23.76,23.8,23.72,23.75,11400.0,23.2662,23.3054,23.2271,23.2564,11400.0
2008-02-22 11:00:00,23.72,23.74,23.67,23.7,10000.0,23.2271,23.2467,23.1781,23.2075,10000.0
2008-02-22 11:10:00,23.69,23.81,23.66,23.8,11300.0,23.1977,23.3152,23.1683,23.3054,11300.0
2008-02-22 11:20:00,23.79,23.79,23.63,23.65,13300.0,23.2956,23.2956,23.1389,23.1585,13300.0
2008-02-22 11:30:00,23.65,23.65,23.55,23.59,28300.0,23.1585,23.1585,23.0606,23.0998,28300.0
2008-02-22 11:40:00,23.58,23.59,23.48,23.5,8500.0,23.09,23.0998,22.9921,23.0116,8500.0
2008-02-22 11:50:00,23.51,23.51,23.39,23.39,18500.0,23.0214,23.0214,22.9039,22.9039,18500.0
2008-02-22 12:00:00,23.4,23.44,23.37,23.37,13700.0,22.9137,22.9529,22.8843,22.8843,13700.0
2008-02-22 12:10:00,23.37,23.4,23.23,23.39,33400.0,22.8843,22.9137,22.7472,22.9039,33400.0
2008-02-22 12:20:00,23.39,23.47,23.39,23.45,16300.0,22.9039,22.9823,22.9039,22.9627,16300.0
2008-02-22 12:30:00,23.46,23.57,23.43,23.54,18700.0,22.9725,23.0802,22.9431,23.0508,18700.0
2008-02-22 12:40:00,23.56,23.61,23.55,23.61,9700.0,23.0704,23.1194,23.0606,23.1194,9700.0
2008-02-22 12:50:00,23.6,23.61,23.56,23.58,9400.0,23.1096,23.1194,23.0704,23.09,9400.0
2008-02-22 13:00:00,23.55,23.58,23.53,23.58,12200.0,23.0606,23.09,23.041,23.09,12200.0
2008-02-22 13:10:00,23.58,23.65,23.57,23.65,12500.0,23.09,23.1585,23.0802,23.1585,12500.0
2008-02-22 13:20:00,23.65,23.68,23.65,23.67,6300.0,23.1585,23.1879,23.1585,23.1781,6300.0
2008-02-22 13:30:00,23.67,23.71,23.63,23.71,17200.0,23.1781,23.2173,23.1389,23.2173,17200.0
2008-02-22 13:40:00,23.71,23.73,23.68,23.73,4600.0,23.2173,23.2369,23.1879,23.2369,4600.0
2008-02-22 13:50:00,23.72,23.73,23.68,23.68,3600.0,23.2271,23.2369,23.1879,23.1879,3600.0
2008-02-22 14:00:00,23.68,23.69,23.66,23.66,12400.0,23.1879,23.1977,23.1683,23.1683,12400.0
2008-02-22 14:10:00,23.66,23.72,23.65,23.72,6700.0,23.1683,23.2271,23.1585,23.2271,6700.0
2008-02-22 14:20:00,23.71,23.74,23.65,23.69,14100.0,23.2173,23.2467,23.1585,23.1977,14100.0
2008-02-22 14:30:00,23.7,23.73,23.67,23.71,5300.0,23.2075,23.2369,23.1781,23.2173,5300.0
2008-02-22 14:40:00,23.71,23.77,23.7,23.76,7500.0,23.2173,23.276,23.2075,23.2662,7500.0
2008-02-22 14:50:00,23.75,23.81,23.75,23.8,7700.0,23.2564,23.3152,23.2564,23.3054,7700.0
2008-02-22 15:00:00,23.8,23.83,23.78,23.79,5500.0,23.3054,23.3348,23.2858,23.2956,5500.0
2008-02-22 15:10:00,23.78,23.79,23.62,23.65,18200.0,23.2858,23.2956,23.1291,23.1585,18200.0
2008-02-22 15:20:00,23.66,23.75,23.62,23.75,14300.0,23.1683,23.2564,23.1291,23.2564,14300.0
2008-02-22 15:30:00,23.75,23.98,23.74,23.92,17000.0,23.2564,23.4817,23.2467,23.4229,17000.0
2008-02-22 15:40:00,23.94,24.05,23.89,24.0,14200.0,23.4425,23.5502,23.3935,23.5012,14200.0
2008-02-22 15:50:00,24.0,24.03,23.87,24.02,32300.0,23.5012,23.5306,23.3739,23.5208,32300.0
2008-02-25 09:30:00,23.85,23.85,23.54,23.58,10600.0,23.3544,23.3544,23.0508,23.09,10600.0
2008-02-25 09:40:00,23.59,23.59,23.48,23.53,5900.0,23.0998,23.0998,22.9921,23.041,5900.0
2008-02-25 09:50:00,23.53,23.7,23.47,23.47,17600.0,23.041,23.2075,22.9823,22.9823,17600.0
2008-02-25 10:00:00,23.48,23.68,23.48,23.56,12200.0,22.9921,23.1879,22.9921,23.0704,12200.0
2008-02-25 10:10:00,23.6,23.68,23.56,23.58,15100.0,23.1096,23.1879,23.0704,23.09,15100.0
2008-02-25 10:20:00,23.55,23.64,23.52,23.63,21900.0,23.0606,23.1487,23.0312,23.1389,21900.0
2008-02-25 10:30:00,23.65,23.65,23.55,23.56,16600.0,23.1585,23.1585,23.0606,23.0704,16600.0
2008-02-25 10:40:00,23.56,23.64,23.55,23.62,5600.0,23.0704,23.1487,23.0606,23.1291,5600.0
2008-02-25 10:50:00,23.63,23.64,23.57,23.6,5300.0,23.1389,23.1487,23.0802,23.1096,5300.0
2008-02-25 11:00:00,23.6,23.63,23.59,23.6,11800.0,23.1096,23.1389,23.0998,23.1096,11800.0
2008-02-25 11:10:00,23.6,23.63,23.54,23.57,10200.0,23.1096,23.1389,23.0508,23.0802,10200.0
2008-02-25 11:20:00,23.58,23.6,23.54,23.59,5900.0,23.09,23.1096,23.0508,23.0998,5900.0
2008-02-25 11:30:00,23.57,23.57,23.52,23.52,8100.0,23.0802,23.0802,23.0312,23.0312,8100.0
2008-02-25 11:40:00,23.54,23.59,23.54,23.57,3800.0,23.0508,23.0998,23.0508,23.0802,3800.0
2008-02-25 11:50:00,23.57,23.57,23.5,23.5,8700.0,23.0802,23.0802,23.0116,23.0116,8700.0
2008-02-25 12:00:00,23.51,23.59,23.5,23.55,13900.0,23.0214,23.0998,23.0116,23.0606,13900.0
2008-02-25 12:10:00,23.57,23.62,23.55,23.58,6700.0,23.0802,23.1291,23.0606,23.09,6700.0
2008-02-25 12:20:00,23.57,23.57,23.49,23.54,14800.0,23.0802,23.0802,23.0018,23.0508,14800.0
2008-02-25 12:30:00,23.55,23.62,23.51,23.6,40900.0,23.0606,23.1291,23.0214,23.1096,40900.0
2008-02-25 12:40:00,23.6,23.62,23.55,23.55,6400.0,23.1096,23.1291,23.0606,23.0606,6400.0
2008-02-25 12:50:00,23.55,23.57,23.55,23.57,1700.0,23.0606,23.0802,23.0606,23.0802,1700.0
2008-02-25 13:00:00,23.57,23.58,23.48,23.5,12500.0,23.0802,23.09,22.9921,23.0116,12500.0
2008-02-25 13:10:00,23.5,23.53,23.47,23.48,10800.0,23.0116,23.041,22.9823,22.9921,10800.0
2008-02-25 13:20:00,23.49,23.52,23.37,23.4,27700.0,23.0018,23.0312,22.8843,22.9137,27700.0
2008-02-25 13:30:00,23.4,23.45,23.37,23.38,13300.0,22.9137,22.9627,22.8843,22.8941,13300.0
2008-02-25 13:40:00,23.39,23.44,23.37,23.4,13000.0,22.9039,22.9529,22.8843,22.9137,13000.0
2008-02-25 13:50:00,23.39,23.48,23.37,23.47,8400.0,22.9039,22.9921,22.8843,22.9823,8400.0
2008-02-25 14:00:00,23.49,23.49,23.44,23.49,10700.0,23.0018,23.0018,22.9529,23.0018,10700.0
2008-02-25 14:10:00,23.5,23.61,23.5,23.6,11200.0,23.0116,23.1194,23.0116,23.1096,11200.0
2008-02-25 14:20:00,23.6,23.86,23.59,23.82,24400.0,23.1096,23.3642,23.0998,23.325,24400.0
2008-02-25 14:30:00,23.85,23.89,23.79,23.83,33400.0,23.3544,23.3935,23.2956,23.3348,33400.0
2008-02-25 14:40:00,23.82,23.89,23.75,23.81,20500.0,23.325,23.3935,23.2564,23.3152,20500.0
2008-02-25 14:50:00,23.8,23.89,23.79,23.87,9600.0,23.3054,23.3935,23.2956,23.3739,9600.0
2008-02-25 15:00:00,23.87,23.94,23.87,23.89,7700.0,23.3739,23.4425,23.3739,23.3935,7700.0
2008-02-25 15:10:00,23.89,23.97,23.88,23.96,8400.0,23.3935,23.4719,23.3837,23.4621,8400.0
2008-02-25 15:20:00,23.96,24.02,23.95,24.02,7500.0,23.4621,23.5208,23.4523,23.5208,7500.0
2008-02-25 15:30:00,24.02,24.08,23.95,24.08,24100.0,23.5208,23.5796,23.4523,23.5796,24100.0
2008-02-25 15:40:00,24.09,24.14,24.03,24.03,13900.0,23.5894,23.6383,23.5306,23.5306,13900.0
2008-02-25 15:50:00,24.04,24.04,24.01,24.04,14800.0,23.5404,23.5404,23.511,23.5404,14800.0
2008-02-26 09:30:00,24.0,24.13,23.92,24.13,4900.0,23.5012,23.6285,23.4229,23.6285,4900.0
2008-02-26 09:40:00,24.12,24.26,24.09,24.1,7500.0,23.6188,23.7558,23.5894,23.5992,7500.0
2008-02-26 09:50:00,24.13,24.18,24.02,24.18,4500.0,23.6285,23.6775,23.5208,23.6775,4500.0
2008-02-26 10:00:00,24.14,24.24,24.07,24.24,3100.0,23.6383,23.7363,23.5698,23.7363,3100.0
2008-02-26 10:10:00,24.21,24.26,24.2,24.2,3900.0,23.7069,23.7558,23.6971,23.6971,3900.0
2008-02-26 10:20:00,24.17,24.17,24.08,24.08,1800.0,23.6677,23.6677,23.5796,23.5796,1800.0
2008-02-26 10:30:00,24.06,24.08,24.04,24.04,2100.0,23.56,23.5796,23.5404,23.5404,2100.0
2008-02-26 10:40:00,24.05,24.06,23.97,24.05,4100.0,23.5502,23.56,23.4719,23.5502,4100.0
2008-02-26 10:50:00,24.03,24.14,24.02,24.08,2600.0,23.5306,23.6383,23.5208,23.5796,2600.0
2008-02-26 11:00:00,24.09,24.16,24.08,24.12,3200.0,23.5894,23.6579,23.5796,23.6188,3200.0
2008-02-26 11:10:00,24.12,24.13,24.1,24.11,1700.0,23.6188,23.6285,23.5992,23.609,1700.0
2008-02-26 11:20:00,24.13,24.14,24.1,24.13,3800.0,23.6285,23.6383,23.5992,23.6285,3800.0
2008-02-26 11:30:00,24.15,24.16,24.12,24.16,3600.0,23.6481,23.6579,23.6188,23.6579,3600.0
2008-02-26 11:40:00,24.16,24.24,24.15,24.24,1900.0,23.6579,23.7363,23.6481,23.7363,1900.0
2008-02-26 11:50:00,24.23,24.25,24.21,24.23,1600.0,23.7265,23.7461,23.7069,23.7265,1600.0
2008-02-26 12:00:00,24.23,24.33,24.23,24.27,44700.0,23.7265,23.8244,23.7265,23.7656,44700.0
2008-02-26 12:10:00,24.27,24.32,24.27,24.31,4300.0,23.7656,23.8146,23.7656,23.8048,4300.0
2008-02-26 12:20:00,24.32,24.4,24.32,24.38,7600.0,23.8146,23.8929,23.8146,23.8734,7600.0
2008-02-26 12:30:00,24.38,24.42,24.38,24.42,2900.0,23.8734,23.9125,23.8734,23.9125,2900.0
2008-02-26 12:40:00,24.42,24.43,24.39,24.42,4200.0,23.9125,23.9223,23.8831,23.9125,4200.0
2008-02-26 12:50:00,24.4,24.46,24.4,24.46,3200.0,23.8929,23.9517,23.8929,23.9517,3200.0
2008-02-26 13:00:00,24.48,24.52,24.48,24.52,2200.0,23.9713,24.0104,23.9713,24.0104,2200.0
2008-02-26 13:10:00,24.51,24.52,24.41,24.43,8800.0,24.0006,24.0104,23.9027,23.9223,8800.0
2008-02-26 13:20:00,24.41,24.44,24.39,24.43,6000.0,23.9027,23.9321,23.8831,23.9223,6000.0
2008-02-26 13:30:00,24.44,24.46,24.41,24.44,5500.0,23.9321,23.9517,23.9027,23.9321,5500.0
2008-02-26 13:40:00,24.43,24.49,24.43,24.48,12000.0,23.9223,23.9811,23.9223,23.9713,12000.0
2008-02-26 13:50:00,24.48,24.5,24.46,24.47,6800.0,23.9713,23.9909,23.9517,23.9615,6800.0
2008-02-26 14:00:00,24.5,24.53,24.44,24.49,10100.0,23.9909,24.0202,23.9321,23.9811,10100.0
2008-02-26 14:10:00,24.5,24.63,24.48,24.61,14100.0,23.9909,24.1182,23.9713,24.0986,14100.0
2008-02-26 14:20:00,24.62,24.63,24.55,24.55,5800.0,24.1084,24.1182,24.0398,24.0398,5800.0
2008-02-26 14:30:00,24.55,24.62,24.55,24.6,19400.0,24.0398,24.1084,24.0398,24.0888,19400.0
2008-02-26 14:40:00,24.6,24.62,24.6,24.62,17200.0,24.0888,24.1084,24.0888,24.1084,17200.0
2008-02-26 14:50:00,24.61,24.66,24.61,24.66,20400.0,24.0986,24.1475,24.0986,24.1475,20400.0
2008-02-26 15:00:00,24.65,24.67,24.59,24.63,31500.0,24.1377,24.1573,24.079,24.1182,31500.0
2008-02-26 15:10:00,24.62,24.63,24.47,24.48,20200.0,24.1084,24.1182,23.9615,23.9713,20200.0
2008-02-26 15:20:00,24.48,24.49,24.38,24.43,29900.0,23.9713,23.9811,23.8734,23.9223,29900.0
2008-02-26 15:30:00,24.44,24.5,24.43,24.43,14300.0,23.9321,23.9909,23.9223,23.9223,14300.0
2008-02-26 15:40:00,24.42,24.46,24.38,24.41,13100.0,23.9125,23.9517,23.8734,23.9027,13100.0
2008-02-26 15:50:00,24.42,24.43,24.34,24.39,35400.0,23.9125,23.9223,23.8342,23.8831,35400.0
2008-02-27 09:30:00,24.27,24.27,24.2,24.2,2200.0,23.7656,23.7656,23.6971,23.6971,2200.0
2008-02-27 09:40:00,24.2,24.26,24.17,24.21,5000.0,23.6971,23.7558,23.6677,23.7069,5000.0
2008-02-27 09:50:00,24.22,24.26,24.12,24.15,1700.0,23.7167,23.7558,23.6188,23.6481,1700.0
2008-02-27 10:00:00,24.14,24.18,24.07,24.14,7900.0,23.6383,23.6775,23.5698,23.6383,7900.0
2008-02-27 10:10:00,24.15,24.29,24.14,24.28,4600.0,23.6481,23.7852,23.6383,23.7754,4600.0
2008-02-27 10:20:00,24.28,24.3,24.26,24.26,5600.0,23.7754,23.795,23.7558,23.7558,5600.0
2008-02-27 10:30:00,24.25,24.34,24.25,24.32,4300.0,23.7461,23.8342,23.7461,23.8146,4300.0
2008-02-27 10:40:00,24.33,24.6,24.33,24.57,13200.0,23.8244,24.0888,23.8244,24.0594,13200.0
2008-02-27 10:50:00,24.57,24.61,24.56,24.59,4200.0,24.0594,24.0986,24.0496,24.079,4200.0
2008-02-27 11:00:00,24.58,24.58,24.45,24.45,4400.0,24.0692,24.0692,23.9419,23.9419,4400.0
2008-02-27 11:10:00,24.43,24.43,24.27,24.39,27500.0,23.9223,23.9223,23.7656,23.8831,27500.0
2008-02-27 11:20:00,24.4,24.42,24.31,24.35,11100.0,23.8929,23.9125,23.8048,23.844,11100.0
2008-02-27 11:30:00,24.34,24.37,24.27,24.33,15600.0,23.8342,23.8636,23.7656,23.8244,15600.0
2008-02-27 11:40:00,24.33,24.37,24.33,24.36,2800.0,23.8244,23.8636,23.8244,23.8538,2800.0
2008-02-27 11:50:00,24.35,24.37,24.33,24.37,3300.0,23.844,23.8636,23.8244,23.8636,3300.0
2008-02-27 12:00:00,24.35,24.38,24.32,24.36,6200.0,23.844,23.8734,23.8146,23.8538,6200.0
2008-02-27 12:10:00,24.39,24.53,24.39,24.47,15800.0,23.8831,24.0202,23.8831,23.9615,15800.0
2008-02-27 12:20:00,24.48,24.51,24.42,24.44,8500.0,23.9713,24.0006,23.9125,23.9321,8500.0
2008-02-27 12:30:00,24.44,24.44,24.4,24.43,2200.0,23.9321,23.9321,23.8929,23.9223,2200.0
2008-02-27 12:40:00,24.43,24.47,24.41,24.41,2700.0,23.9223,23.9615,23.9027,23.9027,2700.0
2008-02-27 12:50:00,24.41,24.41,24.36,24.39,3600.0,23.9027,23.9027,23.8538,23.8831,3600.0
2008-02-27 13:00:00,24.39,24.46,24.39,24.44,8200.0,23.8831,23.9517,23.8831,23.9321,8200.0
2008-02-27 13:10:00,24.43,24.45,24.4,24.4,3200.0,23.9223,23.9419,23.8929,23.8929,3200.0
2008-02-27 13:20:00,24.4,24.43,24.38,24.41,4400.0,23.8929,23.9223,23.8734,23.9027,4400.0
2008-02-27 13:30:00,24.43,24.44,24.37,24.4,15600.0,23.9223,23.9321,23.8636,23.8929,15600.0
2008-02-27 13:40:00,24.4,24.44,24.39,24.42,7500.0,23.8929,23.9321,23.8831,23.9125,7500.0
2008-02-27 13:50:00,24.41,24.55,24.41,24.54,7700.0,23.9027,24.0398,23.9027,24.03,7700.0
2008-02-27 14:00:00,24.54,24.55,24.4,24.42,15200.0,24.03,24.0398,23.8929,23.9125,15200.0
2008-02-27 14:10:00,24.41,24.43,24.4,24.42,4000.0,23.9027,23.9223,23.8929,23.9125,4000.0
2008-02-27 14:20:00,24.42,24.49,24.38,24.45,22600.0,23.9125,23.9811,23.8734,23.9419,22600.0
2008-02-27 14:30:00,24.47,24.52,24.47,24.51,6000.0,23.9615,24.0104,23.9615,24.0006,6000.0
2008-02-27 14:40:00,24.51,24.54,24.49,24.51,7300.0,24.0006,24.03,23.9811,24.0006,7300.0
2008-02-27 14:50:00,24.5,24.57,24.45,24.57,12800.0,23.9909,24.0594,23.9419,24.0594,12800.0
2008-02-27 15:00:00,24.57,24.59,24.54,24.55,7200.0,24.0594,24.079,24.03,24.0398,7200.0
2008-02-27 15:10:00,24.54,24.56,24.51,24.55,4000.0,24.03,24.0496,24.0006,24.0398,4000.0
2008-02-27 15:20:00,24.56,24.61,24.55,24.6,9600.0,24.0496,24.0986,24.0398,24.0888,9600.0
2008-02-27 15:30:00,24.61,24.61,24.56,24.57,9500.0,24.0986,24.0986,24.0496,24.0594,9500.0
2008-02-27 15:40:00,24.57,24.57,24.52,24.56,17500.0,24.0594,24.0594,24.0104,24.0496,17500.0
2008-02-27 15:50:00,24.57,24.57,24.53,24.55,25200.0,24.0594,24.0594,24.0202,24.0398,25200.0
2008-02-28 09:30:00,24.35,24.5,24.17,24.24,4800.0,23.844,23.9909,23.6677,23.7363,4800.0
2008-02-28 09:40:00,24.26,24.27,24.16,24.17,6600.0,23.7558,23.7656,23.6579,23.6677,6600.0
2008-02-28 09:50:00,24.13,24.24,24.13,24.19,3000.0,23.6285,23.7363,23.6285,23.6873,3000.0
2008-02-28 10:00:00,24.18,24.22,24.11,24.11,3600.0,23.6775,23.7167,23.609,23.609,3600.0
2008-02-28 10:10:00,24.09,24.15,24.07,24.15,3800.0,23.5894,23.6481,23.5698,23.6481,3800.0
2008-02-28 10:20:00,24.15,24.27,24.15,24.27,3400.0,23.6481,23.7656,23.6481,23.7656,3400.0
2008-02-28 10:30:00,24.27,24.27,24.19,24.2,4700.0,23.7656,23.7656,23.6873,23.6971,4700.0
2008-02-28 10:40:00,24.21,24.21,24.07,24.07,4300.0,23.7069,23.7069,23.5698,23.5698,4300.0
2008-02-28 10:50:00,24.05,24.05,24.01,24.03,4300.0,23.5502,23.5502,23.511,23.5306,4300.0
2008-02-28 11:00:00,24.02,24.04,23.91,23.93,5100.0,23.5208,23.5404,23.4131,23.4327,5100.0
2008-02-28 11:10:00,23.94,23.97,23.93,23.96,2900.0,23.4425,23.4719,23.4327,23.4621,2900.0
2008-02-28 11:20:00,23.96,23.98,23.91,23.91,2700.0,23.4621,23.4817,23.4131,23.4131,2700.0
2008-02-28 11:30:00,23.91,23.91,23.8,23.81,4700.0,23.4131,23.4131,23.3054,23.3152,4700.0
2008-02-28 11:40:00,23.8,23.84,23.8,23.81,50800.0,23.3054,23.3446,23.3054,23.3152,50800.0
2008-02-28 11:50:00,23.8,23.8,23.75,23.75,6400.0,23.3054,23.3054,23.2564,23.2564,6400.0
2008-02-28 12:00:00,23.75,23.77,23.71,23.73,5700.0,23.2564,23.276,23.2173,23.2369,5700.0
2008-02-28 12:10:00,23.72,23.73,23.65,23.68,5900.0,23.2271,23.2369,23.1585,23.1879,5900.0
2008-02-28 12:20:00,23.69,23.71,23.64,23.67,9000.0,23.1977,23.2173,23.1487,23.1781,9000.0
2008-02-28 12:30:00,23.65,23.65,23.59,23.6,7300.0,23.1585,23.1585,23.0998,23.1096,7300.0
2008-02-28 12:40:00,23.62,23.7,23.61,23.7,6500.0,23.1291,23.2075,23.1194,23.2075,6500.0
2008-02-28 12:50:00,23.68,23.69,23.62,23.67,17800.0,23.1879,23.1977,23.1291,23.1781,17800.0
2008-02-28 13:00:00,23.68,23.76,23.67,23.76,4400.0,23.1879,23.2662,23.1781,23.2662,4400.0
2008-02-28 13:10:00,23.79,23.95,23.79,23.83,9300.0,23.2956,23.4523,23.2956,23.3348,9300.0
2008-02-28 13:20:00,23.81,23.82,23.77,23.81,3700.0,23.3152,23.325,23.276,23.3152,3700.0
2008-02-28 13:30:00,23.8,23.81,23.8,23.8,100700.0,23.3054,23.3152,23.3054,23.3054,100700.0
2008-02-28 13:40:00,23.8,23.83,23.79,23.81,6200.0,23.3054,23.3348,23.2956,23.3152,6200.0
2008-02-28 13:50:00,23.8,23.83,23.8,23.82,5700.0,23.3054,23.3348,23.3054,23.325,5700.0
2008-02-28 14:00:00,23.83,23.83,23.8,23.81,5300.0,23.3348,23.3348,23.3054,23.3152,5300.0
2008-02-28 14:10:00,23.8,23.83,23.8,23.83,11400.0,23.3054,23.3348,23.3054,23.3348,11400.0
2008-02-28 14:20:00,23.83,23.83,23.82,23.83,15600.0,23.3348,23.3348,23.325,23.3348,15600.0
2008-02-28 14:30:00,23.82,23.85,23.79,23.84,18700.0,23.325,23.3544,23.2956,23.3446,18700.0
2008-02-28 14:40:00,23.84,23.9,23.83,23.88,5500.0,23.3446,23.4033,23.3348,23.3837,5500.0
2008-02-28 14:50:00,23.9,23.99,23.89,23.99,9100.0,23.4033,23.4915,23.3935,23.4915,9100.0
2008-02-28 15:00:00,23.98,23.99,23.87,23.9,9200.0,23.4817,23.4915,23.3739,23.4033,9200.0
2008-02-28 15:10:00,23.9,23.92,23.87,23.89,3700.0,23.4033,23.4229,23.3739,23.3935,3700.0
2008-02-28 15:20:00,23.89,23.89,23.82,23.84,12100.0,23.3935,23.3935,23.325,23.3446,12100.0
2008-02-28 15:30:00,23.85,23.91,23.84,23.89,17600.0,23.3544,23.4131,23.3446,23.3935,17600.0
2008-02-28 15:40:00,23.89,23.94,23.89,23.9,10600.0,23.3935,23.4425,23.3935,23.4033,10600.0
2008-02-28 15:50:00,23.9,23.92,23.82,23.86,17900.0,23.4033,23.4229,23.325,23.3642,17900.0
2008-02-29 09:30:00,23.41,23.63,23.41,23.52,7600.0,22.9235,23.1389,22.9235,23.0312,7600.0
2008-02-29 09:40:00,23.35,23.54,23.33,23.41,9200.0,22.8648,23.0508,22.8452,22.9235,9200.0
2008-02-29 09:50:00,23.4,23.47,23.38,23.47,36800.0,22.9137,22.9823,22.8941,22.9823,36800.0
2008-02-29 10:00:00,23.47,23.56,23.45,23.54,7600.0,22.9823,23.0704,22.9627,23.0508,7600.0
2008-02-29 10:10:00,23.53,23.53,23.46,23.48,6500.0,23.041,23.041,22.9725,22.9921,6500.0
2008-02-29 10:20:00,23.47,23.49,23.4,23.4,15000.0,22.9823,23.0018,22.9137,22.9137,15000.0
2008-02-29 10:30:00,23.41,23.42,23.33,23.37,36300.0,22.9235,22.9333,22.8452,22.8843,36300.0
2008-02-29 10:40:00,23.36,23.42,23.32,23.41,14400.0,22.8745,22.9333,22.8354,22.9235,14400.0
2008-02-29 10:50:00,23.4,23.46,23.4,23.46,4200.0,22.9137,22.9725,22.9137,22.9725,4200.0
2008-02-29 11:00:00,23.44,23.44,23.41,23.41,2100.0,22.9529,22.9529,22.9235,22.9235,2100.0
2008-02-29 11:10:00,23.4,23.47,23.4,23.45,3100.0,22.9137,22.9823,22.9137,22.9627,3100.0
2008-02-29 11:20:00,23.43,23.46,23.42,23.45,3600.0,22.9431,22.9725,22.9333,22.9627,3600.0
2008-02-29 11:30:00,23.46,23.5,23.46,23.48,2500.0,22.9725,23.0116,22.9725,22.9921,2500.0
2008-02-29 11:40:00,23.48,23.48,23.45,23.46,3400.0,22.9921,22.9921,22.9627,22.9725,3400.0
2008-02-29 11:50:00,23.45,23.51,23.45,23.48,2400.0,22.9627,23.0214,22.9627,22.9921,2400.0
2008-02-29 12:00:00,23.47,23.53,23.46,23.52,3200.0,22.9823,23.041,22.9725,23.0312,3200.0
2008-02-29 12:10:00,23.51,23.52,23.45,23.45,4600.0,23.0214,23.0312,22.9627,22.9627,4600.0
2008-02-29 12:20:00,23.47,23.53,23.45,23.53,2400.0,22.9823,23.041,22.9627,23.041,2400.0
2008-02-29 12:30:00,23.52,23.53,23.48,23.48,2400.0,23.0312,23.041,22.9921,22.9921,2400.0
2008-02-29 12:40:00,23.48,23.48,23.44,23.45,2000.0,22.9921,22.9921,22.9529,22.9627,2000.0
2008-02-29 12:50:00,23.44,23.47,23.44,23.47,2200.0,22.9529,22.9823,22.9529,22.9823,2200.0
2008-02-29 13:00:00,23.46,23.55,23.46,23.55,2300.0,22.9725,23.0606,22.9725,23.0606,2300.0
2008-02-29 13:10:00,23.56,23.61,23.51,23.6,3900.0,23.0704,23.1194,23.0214,23.1096,3900.0
2008-02-29 13:20:00,23.6,23.63,23.59,23.59,7000.0,23.1096,23.1389,23.0998,23.0998,7000.0
2008-02-29 13:30:00,23.59,23.6,23.51,23.52,12100.0,23.0998,23.1096,23.0214,23.0312,12100.0
2008-02-29 13:40:00,23.52,23.52,23.43,23.45,16700.0,23.0312,23.0312,22.9431,22.9627,16700.0
2008-02-29 13:50:00,23.45,23.46,23.42,23.44,3300.0,22.9627,22.9725,22.9333,22.9529,3300.0
2008-02-29 14:00:00,23.43,23.43,23.4,23.41,5000.0,22.9431,22.9431,22.9137,22.9235,5000.0
2008-02-29 14:10:00,23.4,23.42,23.4,23.41,3600.0,22.9137,22.9333,22.9137,22.9235,3600.0
2008-02-29 14:20:00,23.42,23.42,23.38,23.38,2900.0,22.9333,22.9333,22.8941,22.8941,2900.0
2008-02-29 14:30:00,23.38,23.38,23.26,23.29,16500.0,22.8941,22.8941,22.7766,22.806,16500.0
2008-02-29 14:40:00,23.3,23.33,23.29,23.32,6200.0,22.8158,22.8452,22.806,22.8354,6200.0
2008-02-29 14:50:00,23.32,23.35,23.29,23.29,5400.0,22.8354,22.8648,22.806,22.806,5400.0
2008-02-29 15:00:00,23.29,23.3,23.26,23.27,7800.0,22.806,22.8158,22.7766,22.7864,7800.0
2008-02-29 15:10:00,23.27,23.28,23.26,23.27,8200.0,22.7864,22.7962,22.7766,22.7864,8200.0
2008-02-29 15:20:00,23.27,23.34,23.26,23.3,23100.0,22.7864,22.855,22.7766,22.8158,23100.0
2008-02-29 15:30:00,23.32,23.32,23.21,23.22,11400.0,22.8354,22.8354,22.7277,22.7375,11400.0
2008-02-29 15:40:00,23.22,23.29,23.18,23.27,48100.0,22.7375,22.806,22.6983,22.7864,48100.0
2008-02-29 15:50:00,23.27,23.27,23.12,23.14,82400.0,22.7864,22.7864,22.6395,22.6591,82400.0
2008-03-03 09:30:00,23.1,23.12,22.74,22.77,11200.0,22.62,22.6395,22.2674,22.2968,11200.0
2008-03-03 09:40:00,22.79,22.89,22.67,22.74,16400.0,22.3164,22.4143,22.1989,22.2674,16400.0
2008-03-03 09:50:00,22.73,22.85,22.72,22.77,12400.0,22.2576,22.3751,22.2478,22.2968,12400.0
2008-03-03 10:00:00,22.77,23.02,22.77,22.99,18800.0,22.2968,22.5416,22.2968,22.5122,18800.0
2008-03-03 10:10:00,22.98,23.09,22.98,23.09,8200.0,22.5024,22.6102,22.5024,22.6102,8200.0
2008-03-03 10:20:00,23.09,23.1,23.0,23.02,11300.0,22.6102,22.62,22.522,22.5416,11300.0
2008-03-03 10:30:00,23.03,23.03,22.95,22.97,8400.0,22.5514,22.5514,22.4731,22.4927,8400.0
2008-03-03 10:40:00,22.95,22.98,22.92,22.96,10900.0,22.4731,22.5024,22.4437,22.4829,10900.0
2008-03-03 10:50:00,22.97,22.97,22.87,22.89,3600.0,22.4927,22.4927,22.3947,22.4143,3600.0
2008-03-03 11:00:00,22.9,22.94,22.87,22.94,11100.0,22.4241,22.4633,22.3947,22.4633,11100.0
2008-03-03 11:10:00,22.93,22.94,22.85,22.86,6900.0,22.4535,22.4633,22.3751,22.3849,6900.0
2008-03-03 11:20:00,22.87,22.96,22.86,22.93,9400.0,22.3947,22.4829,22.3849,22.4535,9400.0
2008-03-03 11:30:00,22.95,22.95,22.86,22.89,9600.0,22.4731,22.4731,22.3849,22.4143,9600.0
2008-03-03 11:40:00,22.88,22.89,22.85,22.86,17300.0,22.4045,22.4143,22.3751,22.3849,17300.0
2008-03-03 11:50:00,22.85,22.94,22.85,22.92,12100.0,22.3751,22.4633,22.3751,22.4437,12100.0
2008-03-03 12:00:00,22.92,22.93,22.86,22.87,5400.0,22.4437,22.4535,22.3849,22.3947,5400.0
2008-03-03 12:10:00,22.86,22.87,22.85,22.86,13100.0,22.3849,22.3947,22.3751,22.3849,13100.0
2008-03-03 12:20:00,22.86,22.88,22.84,22.86,12200.0,22.3849,22.4045,22.3654,22.3849,12200.0
2008-03-03 12:30:00,22.87,22.88,22.81,22.86,8600.0,22.3947,22.4045,22.336,22.3849,8600.0
2008-03-03 12:40:00,22.86,22.86,22.83,22.84,5500.0,22.3849,22.3849,22.3556,22.3654,5500.0
2008-03-03 12:50:00,22.83,22.84,22.77,22.78,6400.0,22.3556,22.3654,22.2968,22.3066,6400.0
2008-03-03 13:00:00,22.78,22.8,22.77,22.78,5100.0,22.3066,22.3262,22.2968,22.3066,5100.0
2008-03-03 13:10:00,22.78,22.79,22.74,22.74,7100.0,22.3066,22.3164,22.2674,22.2674,7100.0
2008-03-03 13:20:00,22.73,22.74,22.71,22.72,9900.0,22.2576,22.2674,22.2381,22.2478,9900.0
2008-03-03 13:30:00,22.73,22.76,22.72,22.75,14200.0,22.2576,22.287,22.2478,22.2772,14200.0
2008-03-03 13:40:00,22.75,22.85,22.74,22.85,12000.0,22.2772,22.3751,22.2674,22.3751,12000.0
2008-03-03 13:50:00,22.84,22.85,22.76,22.76,6200.0,22.3654,22.3751,22.287,22.287,6200.0
2008-03-03 14:00:00,22.75,22.75,22.61,22.67,15500.0,22.2772,22.2772,22.1401,22.1989,15500.0
2008-03-03 14:10:00,22.66,22.68,22.58,22.59,9900.0,22.1891,22.2087,22.1108,22.1205,9900.0
2008-03-03 14:20:00,22.6,22.6,22.56,22.58,6900.0,22.1303,22.1303,22.0912,22.1108,6900.0
2008-03-03 14:30:00,22.58,22.58,22.53,22.54,8100.0,22.1108,22.1108,22.0618,22.0716,8100.0
2008-03-03 14:40:00,22.54,22.56,22.49,22.51,9400.0,22.0716,22.0912,22.0226,22.0422,9400.0
2008-03-03 14:50:00,22.5,22.51,22.39,22.39,27000.0,22.0324,22.0422,21.9247,21.9247,27000.0
2008-03-03 15:00:00,22.39,22.47,22.39,22.47,12600.0,21.9247,22.003,21.9247,22.003,12600.0
2008-03-03 15:10:00,22.47,22.58,22.47,22.58,15000.0,22.003,22.1108,22.003,22.1108,15000.0
2008-03-03 15:20:00,22.59,22.67,22.59,22.65,17400.0,22.1205,22.1989,22.1205,22.1793,17400.0
2008-03-03 15:30:00,22.64,22.65,22.61,22.63,20200.0,22.1695,22.1793,22.1401,22.1597,20200.0
2008-03-03 15:40:00,22.63,22.71,22.62,22.67,21000.0,22.1597,22.2381,22.1499,22.1989,21000.0
2008-03-03 15:50:00,22.68,22.74,22.66,22.67,23900.0,22.2087,22.2674,22.1891,22.1989,23900.0
2008-03-04 09:30:00,22.43,22.5,22.36,22.45,4600.0,21.9639,22.0324,21.8953,21.9835,4600.0
2008-03-04 09:40:00,22.41,22.54,22.4,22.51,18900.0,21.9443,22.0716,21.9345,22.0422,18900.0
2008-03-04 09:50:00,22.54,22.66,22.51,22.61,6400.0,22.0716,22.1891,22.0422,22.1401,6400.0
2008-03-04 10:00:00,22.59,22.61,22.53,22.57,2900.0,22.1205,22.1401,22.0618,22.101,2900.0
2008-03-04 10:10:00,22.58,22.6,22.53,22.59,4500.0,22.1108,22.1303,22.0618,22.1205,4500.0
2008-03-04 10:20:00,22.59,22.68,22.57,22.6,5400.0,22.1205,22.2087,22.101,22.1303,5400.0
2008-03-04 10:30:00,22.58,22.6,22.5,22.52,3900.0,22.1108,22.1303,22.0324,22.052,3900.0
2008-03-04 10:40:00,22.52,22.54,22.47,22.51,4600.0,22.052,22.0716,22.003,22.0422,4600.0
2008-03-04 10:50:00,22.5,22.5,22.44,22.44,18100.0,22.0324,22.0324,21.9737,21.9737,18100.0
2008-03-04 11:00:00,22.43,22.46,22.4,22.46,12900.0,21.9639,21.9933,21.9345,21.9933,12900.0
2008-03-04 11:10:00,22.46,22.54,22.45,22.51,6900.0,21.9933,22.0716,21.9835,22.0422,6900.0
2008-03-04 11:20:00,22.51,22.54,22.5,22.52,4700.0,22.0422,22.0716,22.0324,22.052,4700.0
2008-03-04 11:30:00,22.53,22.53,22.5,22.52,2400.0,22.0618,22.0618,22.0324,22.052,2400.0
2008-03-04 11:40:00,22.52,22.52,22.5,22.51,5800.0,22.052,22.052,22.0324,22.0422,5800.0
2008-03-04 11:50:00,22.5,22.51,22.43,22.44,9500.0,22.0324,22.0422,21.9639,21.9737,9500.0
2008-03-04 12:00:00,22.46,22.52,22.43,22.49,11200.0,21.9933,22.052,21.9639,22.0226,11200.0
2008-03-04 12:10:00,22.49,22.52,22.49,22.5,4600.0,22.0226,22.052,22.0226,22.0324,4600.0
2008-03-04 12:20:00,22.5,22.52,22.5,22.51,2500.0,22.0324,22.052,22.0324,22.0422,2500.0
2008-03-04 12:30:00,22.52,22.56,22.52,22.55,3900.0,22.052,22.0912,22.052,22.0814,3900.0
2008-03-04 12:40:00,22.54,22.55,22.46,22.47,9200.0,22.0716,22.0814,21.9933,22.003,9200.0
2008-03-04 12:50:00,22.47,22.51,22.43,22.43,13800.0,22.003,22.0422,21.9639,21.9639,13800.0
2008-03-04 13:00:00,22.44,22.47,22.43,22.45,3800.0,21.9737,22.003,21.9639,21.9835,3800.0
2008-03-04 13:10:00,22.46,22.55,22.46,22.49,10600.0,21.9933,22.0814,21.9933,22.0226,10600.0
2008-03-04 13:20:00,22.49,22.53,22.49,22.52,3900.0,22.0226,22.0618,22.0226,22.052,3900.0
2008-03-04 13:30:00,22.52,22.52,22.39,22.46,8500.0,22.052,22.052,21.9247,21.9933,8500.0
2008-03-04 13:40:00,22.45,22.54,22.44,22.5,7700.0,21.9835,22.0716,21.9737,22.0324,7700.0
2008-03-04 13:50:00,22.51,22.55,22.46,22.46,8300.0,22.0422,22.0814,21.9933,21.9933,8300.0
2008-03-04 14:00:00,22.46,22.46,22.41,22.41,7000.0,21.9933,21.9933,21.9443,21.9443,7000.0
2008-03-04 14:10:00,22.41,22.42,22.38,22.41,5600.0,21.9443,21.9541,21.9149,21.9443,5600.0
2008-03-04 14:20:00,22.4,22.5,22.4,22.45,12200.0,21.9345,22.0324,21.9345,21.9835,12200.0
2008-03-04 14:30:00,22.45,22.45,22.38,22.38,6500.0,21.9835,21.9835,21.9149,21.9149,6500.0
2008-03-04 14:40:00,22.4,22.43,22.39,22.42,13600.0,21.9345,21.9639,21.9247,21.9541,13600.0
2008-03-04 14:50:00,22.43,22.43,22.41,22.43,13900.0,21.9639,21.9639,21.9443,21.9639,13900.0
2008-03-04 15:00:00,22.42,22.48,22.42,22.46,65500.0,21.9541,22.0128,21.9541,21.9933,65500.0
2008-03-04 15:10:00,22.44,22.62,22.41,22.62,17400.0,21.9737,22.1499,21.9443,22.1499,17400.0
2008-03-04 15:20:00,22.61,22.64,22.46,22.48,12500.0,22.1401,22.1695,21.9933,22.0128,12500.0
2008-03-04 15:30:00,22.49,22.6,22.46,22.59,13500.0,22.0226,22.1303,21.9933,22.1205,13500.0
2008-03-04 15:40:00,22.59,22.67,22.51,22.52,19100.0,22.1205,22.1989,22.0422,22.052,19100.0
2008-03-04 15:50:00,22.54,22.55,22.49,22.51,24100.0,22.0716,22.0814,22.0226,22.0422,24100.0
2008-03-05 09:30:00,22.63,22.84,22.6,22.76,5900.0,22.1597,22.3654,22.1303,22.287,5900.0
2008-03-05 09:40:00,22.69,22.69,22.5,22.63,34300.0,22.2185,22.2185,22.0324,22.1597,34300.0
2008-03-05 09:50:00,22.63,22.78,22.63,22.76,6200.0,22.1597,22.3066,22.1597,22.287,6200.0
2008-03-05 10:00:00,22.77,22.86,22.77,22.84,5300.0,22.2968,22.3849,22.2968,22.3654,5300.0
2008-03-05 10:10:00,22.87,22.88,22.81,22.84,8500.0,22.3947,22.4045,22.336,22.3654,8500.0
2008-03-05 10:20:00,22.84,22.84,22.82,22.83,3400.0,22.3654,22.3654,22.3458,22.3556,3400.0
2008-03-05 10:30:00,22.83,22.85,22.71,22.72,8200.0,22.3556,22.3751,22.2381,22.2478,8200.0
2008-03-05 10:40:00,22.72,22.77,22.72,22.75,1600.0,22.2478,22.2968,22.2478,22.2772,1600.0
2008-03-05 10:50:00,22.76,22.81,22.76,22.8,1600.0,22.287,22.336,22.287,22.3262,1600.0
2008-03-05 11:00:00,22.77,22.79,22.75,22.77,2500.0,22.2968,22.3164,22.2772,22.2968,2500.0
2008-03-05 11:10:00,22.77,22.85,22.77,22.83,11600.0,22.2968,22.3751,22.2968,22.3556,11600.0
2008-03-05 11:20:00,22.82,22.83,22.79,22.83,5600.0,22.3458,22.3556,22.3164,22.3556,5600.0
2008-03-05 11:30:00,22.83,22.84,22.81,22.82,4300.0,22.3556,22.3654,22.336,22.3458,4300.0
2008-03-05 11:40:00,22.82,22.83,22.75,22.75,5200.0,22.3458,22.3556,22.2772,22.2772,5200.0
2008-03-05 11:50:00,22.76,22.8,22.75,22.8,2200.0,22.287,22.3262,22.2772,22.3262,2200.0
2008-03-05 12:00:00,22.79,22.98,22.79,22.91,24300.0,22.3164,22.5024,22.3164,22.4339,24300.0
2008-03-05 12:10:00,22.91,23.02,22.9,22.99,23100.0,22.4339,22.5416,22.4241,22.5122,23100.0
2008-03-05 12:20:00,22.99,23.06,22.99,23.0,9500.0,22.5122,22.5808,22.5122,22.522,9500.0
2008-03-05 12:30:00,23.01,23.05,22.98,23.05,13600.0,22.5318,22.571,22.5024,22.571,13600.0
2008-03-05 12:40:00,23.02,23.03,23.01,23.02,3600.0,22.5416,22.5514,22.5318,22.5416,3600.0
2008-03-05 12:50:00,23.02,23.05,23.01,23.04,5000.0,22.5416,22.571,22.5318,22.5612,5000.0
2008-03-05 13:00:00,23.02,23.04,23.02,23.04,1800.0,22.5416,22.5612,22.5416,22.5612,1800.0
2008-03-05 13:10:00,23.04,23.05,22.96,23.0,18000.0,22.5612,22.571,22.4829,22.522,18000.0
2008-03-05 13:20:00,22.99,23.0,22.94,22.99,7700.0,22.5122,22.522,22.4633,22.5122,7700.0
2008-03-05 13:30:00,22.97,23.01,22.92,23.0,24100.0,22.4927,22.5318,22.4437,22.522,24100.0
2008-03-05 13:40:00,23.0,23.02,22.93,23.01,16800.0,22.522,22.5416,22.4535,22.5318,16800.0
2008-03-05 13:50:00,23.0,23.01,23.0,23.0,6300.0,22.522,22.5318,22.522,22.522,6300.0
2008-03-05 14:00:00,23.01,23.05,22.99,23.03,12000.0,22.5318,22.571,22.5122,22.5514,12000.0
2008-03-05 14:10:00,23.04,23.07,23.02,23.06,3700.0,22.5612,22.5906,22.5416,22.5808,3700.0
2008-03-05 14:20:00,23.07,23.12,23.06,23.08,7500.0,22.5906,22.6395,22.5808,22.6004,7500.0
2008-03-05 14:30:00,23.08,23.09,23.05,23.07,6100.0,22.6004,22.6102,22.571,22.5906,6100.0
2008-03-05 14:40:00,23.06,23.16,23.06,23.13,4700.0,22.5808,22.6787,22.5808,22.6493,4700.0
2008-03-05 14:50:00,23.13,23.15,23.1,23.11,4500.0,22.6493,22.6689,22.62,22.6297,4500.0
2008-03-05 15:00:00,23.1,23.14,23.09,23.12,9300.0,22.62,22.6591,22.6102,22.6395,9300.0
2008-03-05 15:10:00,23.11,23.15,23.1,23.14,17800.0,22.6297,22.6689,22.62,22.6591,17800.0
2008-03-05 15:20:00,23.14,23.19,23.11,23.15,12900.0,22.6591,22.7081,22.6297,22.6689,12900.0
2008-03-05 15:30:00,23.14,23.18,23.14,23.16,14500.0,22.6591,22.6983,22.6591,22.6787,14500.0
2008-03-05 15:40:00,23.16,23.16,23.13,23.13,17300.0,22.6787,22.6787,22.6493,22.6493,17300.0
2008-03-05 15:50:00,23.14,23.2,23.12,23.14,23800.0,22.6591,22.7179,22.6395,22.6591,23800.0
2008-03-06 09:30:00,23.03,23.06,23.0,23.01,4900.0,22.5514,22.5808,22.522,22.5318,4900.0
2008-03-06 09:40:00,23.01,23.05,23.0,23.03,10900.0,22.5318,22.571,22.522,22.5514,10900.0
2008-03-06 09:50:00,23.0,23.13,23.0,23.02,6100.0,22.522,22.6493,22.522,22.5416,6100.0
2008-03-06 10:00:00,23.06,23.13,22.96,23.11,20100.0,22.5808,22.6493,22.4829,22.6297,20100.0
2008-03-06 10:10:00,23.09,23.15,23.09,23.09,4200.0,22.6102,22.6689,22.6102,22.6102,4200.0
2008-03-06 10:20:00,23.07,23.13,23.01,23.01,6700.0,22.5906,22.6493,22.5318,22.5318,6700.0
2008-03-06 10:30:00,23.03,23.03,22.99,23.02,13500.0,22.5514,22.5514,22.5122,22.5416,13500.0
2008-03-06 10:40:00,23.02,23.06,22.99,23.06,6300.0,22.5416,22.5808,22.5122,22.5808,6300.0
2008-03-06 10:50:00,23.05,23.07,23.03,23.07,6500.0,22.571,22.5906,22.5514,22.5906,6500.0
2008-03-06 11:00:00,23.06,23.06,22.99,23.0,8000.0,22.5808,22.5808,22.5122,22.522,8000.0
2008-03-06 11:10:00,22.98,23.0,22.89,22.9,3400.0,22.5024,22.522,22.4143,22.4241,3400.0
2008-03-06 11:20:00,22.9,22.93,22.89,22.89,6800.0,22.4241,22.4535,22.4143,22.4143,6800.0
2008-03-06 11:30:00,22.9,22.98,22.88,22.9,17200.0,22.4241,22.5024,22.4045,22.4241,17200.0
2008-03-06 11:40:00,22.9,22.91,22.87,22.89,3200.0,22.4241,22.4339,22.3947,22.4143,3200.0
2008-03-06 11:50:00,22.87,22.94,22.84,22.94,6900.0,22.3947,22.4633,22.3654,22.4633,6900.0
2008-03-06 12:00:00,22.94,22.97,22.88,22.89,4100.0,22.4633,22.4927,22.4045,22.4143,4100.0
2008-03-06 12:10:00,22.9,22.92,22.87,22.91,8000.0,22.4241,22.4437,22.3947,22.4339,8000.0
2008-03-06 12:20:00,22.91,22.98,22.9,22.97,4100.0,22.4339,22.5024,22.4241,22.4927,4100.0
2008-03-06 12:30:00,22.98,22.99,22.95,22.97,4900.0,22.5024,22.5122,22.4731,22.4927,4900.0
2008-03-06 12:40:00,22.97,23.12,22.96,23.1,29100.0,22.4927,22.6395,22.4829,22.62,29100.0
2008-03-06 12:50:00,23.07,23.13,23.05,23.09,14400.0,22.5906,22.6493,22.571,22.6102,14400.0
2008-03-06 13:00:00,23.08,23.17,23.07,23.12,17000.0,22.6004,22.6885,22.5906,22.6395,17000.0
2008-03-06 13:10:00,23.12,23.13,23.09,23.1,6800.0,22.6395,22.6493,22.6102,22.62,6800.0
2008-03-06 13:20:00,23.1,23.1,23.0,23.02,9200.0,22.62,22.62,22.522,22.5416,9200.0
2008-03-06 13:30:00,23.0,23.02,22.99,23.02,5800.0,22.522,22.5416,22.5122,22.5416,5800.0
2008-03-06 13:40:00,23.01,23.01,22.93,22.97,11700.0,22.5318,22.5318,22.4535,22.4927,11700.0
2008-03-06 13:50:00,22.95,22.97,22.9,22.94,10300.0,22.4731,22.4927,22.4241,22.4633,10300.0
2008-03-06 14:00:00,22.92,22.95,22.9,22.93,6900.0,22.4437,22.4731,22.4241,22.4535,6900.0
2008-03-06 14:10:00,22.92,23.01,22.92,22.98,6300.0,22.4437,22.5318,22.4437,22.5024,6300.0
2008-03-06 14:20:00,22.98,22.99,22.94,22.99,8900.0,22.5024,22.5122,22.4633,22.5122,8900.0
2008-03-06 14:30:00,22.97,22.98,22.94,22.95,14000.0,22.4927,22.5024,22.4633,22.4731,14000.0
2008-03-06 14:40:00,22.95,22.98,22.91,22.98,8500.0,22.4731,22.5024,22.4339,22.5024,8500.0
2008-03-06 14:50:00,22.96,22.97,22.92,22.93,8900.0,22.4829,22.4927,22.4437,22.4535,8900.0
2008-03-06 15:00:00,22.93,22.94,22.87,22.91,13200.0,22.4535,22.4633,22.3947,22.4339,13200.0
2008-03-06 15:10:00,22.9,22.91,22.86,22.89,8700.0,22.4241,22.4339,22.3849,22.4143,8700.0
2008-03-06 15:20:00,22.9,22.92,22.8,22.85,12000.0,22.4241,22.4437,22.3262,22.3751,12000.0
2008-03-06 15:30:00,22.82,22.84,22.8,22.81,14100.0,22.3458,22.3654,22.3262,22.336,14100.0
2008-03-06 15:40:00,22.8,22.86,22.8,22.81,16400.0,22.3262,22.3849,22.3262,22.336,16400.0
2008-03-06 15:50:00,22.83,22.83,22.72,22.78,23000.0,22.3556,22.3556,22.2478,22.3066,23000.0
2008-03-07 09:30:00,22.47,22.59,22.47,22.48,8900.0,22.003,22.1205,22.003,22.0128,8900.0
2008-03-07 09:40:00,22.47,22.75,22.47,22.75,11200.0,22.003,22.2772,22.003,22.2772,11200.0
2008-03-07 09:50:00,22.75,22.93,22.72,22.9,9000.0,22.2772,22.4535,22.2478,22.4241,9000.0
2008-03-07 10:00:00,22.9,22.91,22.77,22.77,7200.0,22.4241,22.4339,22.2968,22.2968,7200.0
2008-03-07 10:10:00,22.79,22.8,22.69,22.73,7000.0,22.3164,22.3262,22.2185,22.2576,7000.0
2008-03-07 10:20:00,22.7,22.77,22.69,22.71,8200.0,22.2283,22.2968,22.2185,22.2381,8200.0
2008-03-07 10:30:00,22.71,22.74,22.65,22.73,6700.0,22.2381,22.2674,22.1793,22.2576,6700.0
2008-03-07 10:40:00,22.71,22.78,22.67,22.69,7200.0,22.2381,22.3066,22.1989,22.2185,7200.0
2008-03-07 10:50:00,22.69,22.69,22.57,22.59,8500.0,22.2185,22.2185,22.101,22.1205,8500.0
2008-03-07 11:00:00,22.57,22.7,22.56,22.69,19800.0,22.101,22.2283,22.0912,22.2185,19800.0
2008-03-07 11:10:00,22.7,22.74,22.66,22.7,3100.0,22.2283,22.2674,22.1891,22.2283,3100.0
2008-03-07 11:20:00,22.67,22.74,22.66,22.69,5400.0,22.1989,22.2674,22.1891,22.2185,5400.0
2008-03-07 11:30:00,22.66,22.71,22.65,22.67,4200.0,22.1891,22.2381,22.1793,22.1989,4200.0
2008-03-07 11:40:00,22.66,22.68,22.56,22.57,10000.0,22.1891,22.2087,22.0912,22.101,10000.0
2008-03-07 11:50:00,22.56,22.61,22.49,22.61,10200.0,22.0912,22.1401,22.0226,22.1401,10200.0
2008-03-07 12:00:00,22.62,22.69,22.59,22.65,12300.0,22.1499,22.2185,22.1205,22.1793,12300.0
2008-03-07 12:10:00,22.65,22.68,22.64,22.67,9900.0,22.1793,22.2087,22.1695,22.1989,9900.0
2008-03-07 12:20:00,22.68,22.68,22.63,22.67,5300.0,22.2087,22.2087,22.1597,22.1989,5300.0
2008-03-07 12:30:00,22.67,22.67,22.62,22.62,7200.0,22.1989,22.1989,22.1499,22.1499,7200.0
2008-03-07 12:40:00,22.62,22.68,22.62,22.67,7400.0,22.1499,22.2087,22.1499,22.1989,7400.0
2008-03-07 12:50:00,22.66,22.68,22.64,22.68,7800.0,22.1891,22.2087,22.1695,22.2087,7800.0
2008-03-07 13:00:00,22.66,22.69,22.65,22.66,8500.0,22.1891,22.2185,22.1793,22.1891,8500.0
2008-03-07 13:10:00,22.66,22.67,22.62,22.63,9300.0,22.1891,22.1989,22.1499,22.1597,9300.0
2008-03-07 13:20:00,22.64,22.66,22.62,22.65,4000.0,22.1695,22.1891,22.1499,22.1793,4000.0
2008-03-07 13:30:00,22.67,22.67,22.62,22.62,6600.0,22.1989,22.1989,22.1499,22.1499,6600.0
2008-03-07 13:40:00,22.62,22.63,22.57,22.61,10300.0,22.1499,22.1597,22.101,22.1401,10300.0
2008-03-07 13:50:00,22.61,22.62,22.51,22.53,5200.0,22.1401,22.1499,22.0422,22.0618,5200.0
2008-03-07 14:00:00,22.51,22.54,22.48,22.51,12900.0,22.0422,22.0716,22.0128,22.0422,12900.0
2008-03-07 14:10:00,22.51,22.54,22.44,22.44,7000.0,22.0422,22.0716,21.9737,21.9737,7000.0
2008-03-07 14:20:00,22.43,22.43,22.31,22.34,9000.0,21.9639,21.9639,21.8464,21.8757,9000.0
2008-03-07 14:30:00,22.33,22.38,22.32,22.33,7500.0,21.866,21.9149,21.8562,21.866,7500.0
2008-03-07 14:40:00,22.32,22.33,22.28,22.28,7400.0,21.8562,21.866,21.817,21.817,7400.0
2008-03-07 14:50:00,22.29,22.35,22.23,22.34,18000.0,21.8268,21.8855,21.768,21.8757,18000.0
2008-03-07 15:00:00,22.34,22.36,22.31,22.34,15500.0,21.8757,21.8953,21.8464,21.8757,15500.0
2008-03-07 15:10:00,22.33,22.49,22.31,22.49,19800.0,21.866,22.0226,21.8464,22.0226,19800.0
2008-03-07 15:20:00,22.52,22.6,22.41,22.43,15300.0,22.052,22.1303,21.9443,21.9639,15300.0
2008-03-07 15:30:00,22.42,22.48,22.41,22.48,16500.0,21.9541,22.0128,21.9443,22.0128,16500.0
2008-03-07 15:40:00,22.47,22.48,22.37,22.38,15000.0,22.003,22.0128,21.9051,21.9149,15000.0
2008-03-07 15:50:00,22.38,22.42,22.3,22.41,19800.0,21.9149,21.9541,21.8366,21.9443,19800.0
2008-03-10 09:30:00,22.46,22.6,22.46,22.57,23000.0,21.9933,22.1303,21.9933,22.101,23000.0
2008-03-10 09:40:00,22.61,22.79,22.61,22.76,8400.0,22.1401,22.3164,22.1401,22.287,8400.0
2008-03-10 09:50:00,22.73,22.94,22.73,22.89,8000.0,22.2576,22.4633,22.2576,22.4143,8000.0
2008-03-10 10:00:00,22.91,22.97,22.7,22.74,10800.0,22.4339,22.4927,22.2283,22.2674,10800.0
2008-03-10 10:10:00,22.71,22.75,22.62,22.63,7000.0,22.2381,22.2772,22.1499,22.1597,7000.0
2008-03-10 10:20:00,22.62,22.66,22.54,22.62,4600.0,22.1499,22.1891,22.0716,22.1499,4600.0
2008-03-10 10:30:00,22.67,22.75,22.65,22.72,6100.0,22.1989,22.2772,22.1793,22.2478,6100.0
2008-03-10 10:40:00,22.69,22.72,22.64,22.67,4000.0,22.2185,22.2478,22.1695,22.1989,4000.0
2008-03-10 10:50:00,22.64,22.64,22.57,22.59,4500.0,22.1695,22.1695,22.101,22.1205,4500.0
2008-03-10 11:00:00,22.58,22.63,22.54,22.54,3200.0,22.1108,22.1597,22.0716,22.0716,3200.0
2008-03-10 11:10:00,22.54,22.55,22.5,22.54,6000.0,22.0716,22.0814,22.0324,22.0716,6000.0
2008-03-10 11:20:00,22.54,22.54,22.4,22.43,5900.0,22.0716,22.0716,21.9345,21.9639,5900.0
2008-03-10 11:30:00,22.43,22.43,22.38,22.38,4600.0,21.9639,21.9639,21.9149,21.9149,4600.0
2008-03-10 11:40:00,22.36,22.38,22.29,22.36,5900.0,21.8953,21.9149,21.8268,21.8953,5900.0
2008-03-10 11:50:00,22.35,22.43,22.35,22.43,5800.0,21.8855,21.9639,21.8855,21.9639,5800.0
2008-03-10 12:00:00,22.41,22.43,22.26,22.32,9400.0,21.9443,21.9639,21.7974,21.8562,9400.0
2008-03-10 12:10:00,22.33,22.44,22.33,22.41,10300.0,21.866,21.9737,21.866,21.9443,10300.0
2008-03-10 12:20:00,22.43,22.48,22.43,22.43,4300.0,21.9639,22.0128,21.9639,21.9639,4300.0
2008-03-10 12:30:00,22.46,22.55,22.46,22.54,4700.0,21.9933,22.0814,21.9933,22.0716,4700.0
2008-03-10 12:40:00,22.54,22.55,22.51,22.51,1800.0,22.0716,22.0814,22.0422,22.0422,1800.0
2008-03-10 12:50:00,22.48,22.62,22.48,22.6,5200.0,22.0128,22.1499,22.0128,22.1303,5200.0
2008-03-10 13:00:00,22.59,22.59,22.53,22.53,3900.0,22.1205,22.1205,22.0618,22.0618,3900.0
2008-03-10 13:10:00,22.53,22.54,22.5,22.5,3100.0,22.0618,22.0716,22.0324,22.0324,3100.0
2008-03-10 13:20:00,22.47,22.49,22.45,22.45,3000.0,22.003,22.0226,21.9835,21.9835,3000.0
2008-03-10 13:30:00,22.46,22.5,22.45,22.47,4500.0,21.9933,22.0324,21.9835,22.003,4500.0
2008-03-10 13:40:00,22.46,22.49,22.45,22.46,4900.0,21.9933,22.0226,21.9835,21.9933,4900.0
2008-03-10 13:50:00,22.45,22.49,22.43,22.43,3600.0,21.9835,22.0226,21.9639,21.9639,3600.0
2008-03-10 14:00:00,22.43,22.47,22.41,22.41,7500.0,21.9639,22.003,21.9443,21.9443,7500.0
2008-03-10 14:10:00,22.41,22.5,22.41,22.45,7400.0,21.9443,22.0324,21.9443,21.9835,7400.0
2008-03-10 14:20:00,22.44,22.49,22.38,22.47,8500.0,21.9737,22.0226,21.9149,22.003,8500.0
2008-03-10 14:30:00,22.5,22.59,22.48,22.55,11300.0,22.0324,22.1205,22.0128,22.0814,11300.0
2008-03-10 14:40:00,22.55,22.56,22.52,22.54,6300.0,22.0814,22.0912,22.052,22.0716,6300.0
2008-03-10 14:50:00,22.54,22.57,22.52,22.53,4600.0,22.0716,22.101,22.052,22.0618,4600.0
2008-03-10 15:00:00,22.53,22.53,22.47,22.49,7700.0,22.0618,22.0618,22.003,22.0226,7700.0
2008-03-10 15:10:00,22.51,22.56,22.49,22.55,11500.0,22.0422,22.0912,22.0226,22.0814,11500.0
2008-03-10 15:20:00,22.55,22.58,22.5,22.55,9700.0,22.0814,22.1108,22.0324,22.0814,9700.0
2008-03-10 15:30:00,22.56,22.56,22.49,22.49,14500.0,22.0912,22.0912,22.0226,22.0226,14500.0
2008-03-10 15:40:00,22.49,22.49,22.43,22.47,12200.0,22.0226,22.0226,21.9639,22.003,12200.0
2008-03-10 15:50:00,22.47,22.48,22.36,22.42,15400.0,22.003,22.0128,21.8953,21.9541,15400.0
2008-03-11 09:30:00,23.0,23.0,22.77,22.85,2800.0,22.522,22.522,22.2968,22.3751,2800.0
2008-03-11 09:40:00,22.86,22.91,22.76,22.8,7000.0,22.3849,22.4339,22.287,22.3262,7000.0
2008-03-11 09:50:00,22.8,22.81,22.65,22.65,3700.0,22.3262,22.336,22.1793,22.1793,3700.0
2008-03-11 10:00:00,22.61,22.62,22.56,22.62,4500.0,22.1401,22.1499,22.0912,22.1499,4500.0
2008-03-11 10:10:00,22.63,22.67,22.57,22.57,16300.0,22.1597,22.1989,22.101,22.101,16300.0
2008-03-11 10:20:00,22.58,22.74,22.58,22.72,12600.0,22.1108,22.2674,22.1108,22.2478,12600.0
2008-03-11 10:30:00,22.71,22.71,22.6,22.6,5100.0,22.2381,22.2381,22.1303,22.1303,5100.0
2008-03-11 10:40:00,22.59,22.61,22.47,22.49,5800.0,22.1205,22.1401,22.003,22.0226,5800.0
2008-03-11 10:50:00,22.49,22.68,22.49,22.68,5500.0,22.0226,22.2087,22.0226,22.2087,5500.0
2008-03-11 11:00:00,22.66,22.66,22.6,22.61,4500.0,22.1891,22.1891,22.1303,22.1401,4500.0
2008-03-11 11:10:00,22.61,22.65,22.59,22.6,5200.0,22.1401,22.1793,22.1205,22.1303,5200.0
2008-03-11 11:20:00,22.6,22.64,22.6,22.64,1400.0,22.1303,22.1695,22.1303,22.1695,1400.0
2008-03-11 11:30:00,22.62,22.63,22.6,22.6,8400.0,22.1499,22.1597,22.1303,22.1303,8400.0
2008-03-11 11:40:00,22.6,22.61,22.56,22.6,31900.0,22.1303,22.1401,22.0912,22.1303,31900.0
2008-03-11 11:50:00,22.61,22.64,22.6,22.62,6100.0,22.1401,22.1695,22.1303,22.1499,6100.0
2008-03-11 12:00:00,22.62,22.63,22.54,22.55,4900.0,22.1499,22.1597,22.0716,22.0814,4900.0
2008-03-11 12:10:00,22.56,22.57,22.45,22.45,7000.0,22.0912,22.101,21.9835,21.9835,7000.0
2008-03-11 12:20:00,22.43,22.44,22.42,22.42,1300.0,21.9639,21.9737,21.9541,21.9541,1300.0
2008-03-11 12:30:00,22.42,22.42,22.35,22.35,2600.0,21.9541,21.9541,21.8855,21.8855,2600.0
2008-03-11 12:40:00,22.32,22.36,22.27,22.27,1900.0,21.8562,21.8953,21.8072,21.8072,1900.0
2008-03-11 12:50:00,22.29,22.35,22.24,22.31,4100.0,21.8268,21.8855,21.7778,21.8464,4100.0
2008-03-11 13:00:00,22.32,22.38,22.31,22.37,2200.0,21.8562,21.9149,21.8464,21.9051,2200.0
2008-03-11 13:10:00,22.37,22.46,22.37,22.46,4800.0,21.9051,21.9933,21.9051,21.9933,4800.0
2008-03-11 13:20:00,22.48,22.61,22.48,22.61,6700.0,22.0128,22.1401,22.0128,22.1401,6700.0
2008-03-11 13:30:00,22.61,22.61,22.46,22.49,9100.0,22.1401,22.1401,21.9933,22.0226,9100.0
2008-03-11 13:40:00,22.5,22.5,22.38,22.39,4800.0,22.0324,22.0324,21.9149,21.9247,4800.0
2008-03-11 13:50:00,22.38,22.53,22.38,22.52,6800.0,21.9149,22.0618,21.9149,22.052,6800.0
2008-03-11 14:00:00,22.5,22.53,22.46,22.53,2900.0,22.0324,22.0618,21.9933,22.0618,2900.0
2008-03-11 14:10:00,22.52,22.52,22.47,22.52,3500.0,22.052,22.052,22.003,22.052,3500.0
2008-03-11 14:20:00,22.52,22.53,22.47,22.49,8200.0,22.052,22.0618,22.003,22.0226,8200.0
2008-03-11 14:30:00,22.5,22.55,22.48,22.54,6600.0,22.0324,22.0814,22.0128,22.0716,6600.0
2008-03-11 14:40:00,22.55,22.62,22.54,22.62,4600.0,22.0814,22.1499,22.0716,22.1499,4600.0
2008-03-11 14:50:00,22.65,22.67,22.61,22.63,7400.0,22.1793,22.1989,22.1401,22.1597,7400.0
2008-03-11 15:00:00,22.65,22.67,22.57,22.59,7200.0,22.1793,22.1989,22.101,22.1205,7200.0
2008-03-11 15:10:00,22.58,22.71,22.58,22.71,7400.0,22.1108,22.2381,22.1108,22.2381,7400.0
2008-03-11 15:20:00,22.73,22.76,22.68,22.72,12100.0,22.2576,22.287,22.2087,22.2478,12100.0
2008-03-11 15:30:00,22.72,22.72,22.62,22.72,14400.0,22.2478,22.2478,22.1499,22.2478,14400.0
2008-03-11 15:40:00,22.72,22.72,22.54,22.57,17700.0,22.2478,22.2478,22.0716,22.101,17700.0
2008-03-11 15:50:00,22.58,22.65,22.57,22.65,28000.0,22.1108,22.1793,22.101,22.1793,28000.0
2008-03-12 09:30:00,22.82,23.0,22.63,22.84,9700.0,22.3458,22.522,22.1597,22.3654,9700.0
2008-03-12 09:40:00,22.88,22.9,22.65,22.73,4100.0,22.4045,22.4241,22.1793,22.2576,4100.0
2008-03-12 09:50:00,22.71,22.76,22.59,22.73,2900.0,22.2381,22.287,22.1205,22.2576,2900.0
2008-03-12 10:00:00,22.69,22.73,22.49,22.53,6700.0,22.2185,22.2576,22.0226,22.0618,6700.0
2008-03-12 10:10:00,22.53,22.54,22.38,22.38,7700.0,22.0618,22.0716,21.9149,21.9149,7700.0
2008-03-12 10:20:00,22.43,22.46,22.4,22.43,5000.0,21.9639,21.9933,21.9345,21.9639,5000.0
2008-03-12 10:30:00,22.45,22.59,22.43,22.59,9300.0,21.9835,22.1205,21.9639,22.1205,9300.0
2008-03-12 10:40:00,22.59,22.68,22.59,22.67,4000.0,22.1205,22.2087,22.1205,22.1989,4000.0
2008-03-12 10:50:00,22.69,22.8,22.69,22.8,10600.0,22.2185,22.3262,22.2185,22.3262,10600.0
2008-03-12 11:00:00,22.79,22.83,22.78,22.81,5400.0,22.3164,22.3556,22.3066,22.336,5400.0
2008-03-12 11:10:00,22.82,22.94,22.81,22.94,3200.0,22.3458,22.4633,22.336,22.4633,3200.0
2008-03-12 11:20:00,22.93,22.94,22.86,22.91,2900.0,22.4535,22.4633,22.3849,22.4339,2900.0
2008-03-12 11:30:00,22.91,22.91,22.86,22.89,3500.0,22.4339,22.4339,22.3849,22.4143,3500.0
2008-03-12 11:40:00,22.91,22.92,22.86,22.9,2700.0,22.4339,22.4437,22.3849,22.4241,2700.0
2008-03-12 11:50:00,22.88,22.91,22.86,22.88,7300.0,22.4045,22.4339,22.3849,22.4045,7300.0
2008-03-12 12:00:00,22.91,22.92,22.89,22.92,3300.0,22.4339,22.4437,22.4143,22.4437,3300.0
2008-03-12 12:10:00,22.92,22.92,22.85,22.85,3300.0,22.4437,22.4437,22.3751,22.3751,3300.0
2008-03-12 12:20:00,22.86,22.87,22.79,22.82,5200.0,22.3849,22.3947,22.3164,22.3458,5200.0
2008-03-12 12:30:00,22.79,22.88,22.79,22.86,2300.0,22.3164,22.4045,22.3164,22.3849,2300.0
2008-03-12 12:40:00,22.87,22.88,22.8,22.8,3000.0,22.3947,22.4045,22.3262,22.3262,3000.0
2008-03-12 12:50:00,22.79,22.8,22.73,22.75,5800.0,22.3164,22.3262,22.2576,22.2772,5800.0
2008-03-12 13:00:00,22.77,22.86,22.77,22.86,5700.0,22.2968,22.3849,22.2968,22.3849,5700.0
2008-03-12 13:10:00,22.85,22.87,22.82,22.85,2300.0,22.3751,22.3947,22.3458,22.3751,2300.0
2008-03-12 13:20:00,22.86,22.91,22.86,22.91,3000.0,22.3849,22.4339,22.3849,22.4339,3000.0
2008-03-12 13:30:00,22.9,22.9,22.82,22.82,4200.0,22.4241,22.4241,22.3458,22.3458,4200.0
2008-03-12 13:40:00,22.83,22.83,22.75,22.76,3500.0,22.3556,22.3556,22.2772,22.287,3500.0
2008-03-12 13:50:00,22.77,22.81,22.76,22.79,2100.0,22.2968,22.336,22.287,22.3164,2100.0
2008-03-12 14:00:00,22.79,22.8,22.71,22.71,6800.0,22.3164,22.3262,22.2381,22.2381,6800.0
2008-03-12 14:10:00,22.71,22.79,22.69,22.79,3900.0,22.2381,22.3164,22.2185,22.3164,3900.0
2008-03-12 14:20:00,22.79,22.82,22.76,22.76,7700.0,22.3164,22.3458,22.287,22.287,7700.0
2008-03-12 14:30:00,22.77,22.87,22.74,22.84,10600.0,22.2968,22.3947,22.2674,22.3654,10600.0
2008-03-12 14:40:00,22.84,22.91,22.84,22.87,4400.0,22.3654,22.4339,22.3654,22.3947,4400.0
2008-03-12 14:50:00,22.88,22.88,22.81,22.83,4500.0,22.4045,22.4045,22.336,22.3556,4500.0
2008-03-12 15:00:00,22.82,22.83,22.79,22.81,6500.0,22.3458,22.3556,22.3164,22.336,6500.0
2008-03-12 15:10:00,22.81,22.85,22.77,22.81,8500.0,22.336,22.3751,22.2968,22.336,8500.0
2008-03-12 15:20:00,22.81,22.81,22.77,22.77,13100.0,22.336,22.336,22.2968,22.2968,13100.0
2008-03-12 15:30:00,22.79,22.81,22.74,22.79,11400.0,22.3164,22.336,22.2674,22.3164,11400.0
2008-03-12 15:40:00,22.78,22.8,22.75,22.79,13700.0,22.3066,22.3262,22.2772,22.3164,13700.0
2008-03-12 15:50:00,22.77,22.79,22.71,22.72,14600.0,22.2968,22.3164,22.2381,22.2478,14600.0
2008-03-13 09:30:00,22.42,22.66,22.42,22.45,8700.0,21.9541,22.1891,21.9541,21.9835,8700.0
2008-03-13 09:40:00,22.42,22.42,22.15,22.23,11700.0,21.9541,21.9541,21.6897,21.768,11700.0
2008-03-13 09:50:00,22.24,22.41,22.22,22.36,12200.0,21.7778,21.9443,21.7582,21.8953,12200.0
2008-03-13 10:00:00,22.35,22.45,22.27,22.37,6900.0,21.8855,21.9835,21.8072,21.9051,6900.0
2008-03-13 10:10:00,22.38,22.45,22.28,22.28,8800.0,21.9149,21.9835,21.817,21.817,8800.0
2008-03-13 10:20:00,22.26,22.33,22.16,22.33,13200.0,21.7974,21.866,21.6995,21.866,13200.0
2008-03-13 10:30:00,22.32,22.34,22.18,22.18,7900.0,21.8562,21.8757,21.7191,21.7191,7900.0
2008-03-13 10:40:00,22.18,22.23,22.11,22.19,7200.0,21.7191,21.768,21.6505,21.7289,7200.0
2008-03-13 10:50:00,22.18,22.29,22.13,22.24,15500.0,21.7191,21.8268,21.6701,21.7778,15500.0
2008-03-13 11:00:00,22.23,22.39,22.21,22.38,5300.0,21.768,21.9247,21.7484,21.9149,5300.0
2008-03-13 11:10:00,22.38,22.45,22.28,22.29,5500.0,21.9149,21.9835,21.817,21.8268,5500.0
2008-03-13 11:20:00,22.29,22.47,22.29,22.38,6200.0,21.8268,22.003,21.8268,21.9149,6200.0
2008-03-13 11:30:00,22.36,22.38,22.3,22.3,4000.0,21.8953,21.9149,21.8366,21.8366,4000.0
2008-03-13 11:40:00,22.31,22.33,22.2,22.29,11600.0,21.8464,21.866,21.7387,21.8268,11600.0
2008-03-13 11:50:00,22.3,22.4,22.29,22.37,3600.0,21.8366,21.9345,21.8268,21.9051,3600.0
2008-03-13 12:00:00,22.39,22.57,22.39,22.57,4500.0,21.9247,22.101,21.9247,22.101,4500.0
2008-03-13 12:10:00,22.57,22.58,22.54,22.58,2800.0,22.101,22.1108,22.0716,22.1108,2800.0
2008-03-13 12:20:00,22.55,22.56,22.45,22.45,3900.0,22.0814,22.0912,21.9835,21.9835,3900.0
2008-03-13 12:30:00,22.48,22.49,22.46,22.49,1200.0,22.0128,22.0226,21.9933,22.0226,1200.0
2008-03-13 12:40:00,22.49,22.49,22.37,22.38,2600.0,22.0226,22.0226,21.9051,21.9149,2600.0
2008-03-13 12:50:00,22.38,22.45,22.38,22.43,4100.0,21.9149,21.9835,21.9149,21.9639,4100.0
2008-03-13 13:00:00,22.46,22.6,22.46,22.6,6700.0,21.9933,22.1303,21.9933,22.1303,6700.0
2008-03-13 13:10:00,22.6,22.61,22.55,22.6,3000.0,22.1303,22.1401,22.0814,22.1303,3000.0
2008-03-13 13:20:00,22.61,22.74,22.6,22.74,5200.0,22.1401,22.2674,22.1303,22.2674,5200.0
2008-03-13 13:30:00,22.76,22.76,22.68,22.7,7200.0,22.287,22.287,22.2087,22.2283,7200.0
2008-03-13 13:40:00,22.7,22.7,22.57,22.57,2900.0,22.2283,22.2283,22.101,22.101,2900.0
2008-03-13 13:50:00,22.57,22.66,22.53,22.66,112300.0,22.101,22.1891,22.0618,22.1891,112300.0
2008-03-13 14:00:00,22.64,22.65,22.6,22.62,9100.0,22.1695,22.1793,22.1303,22.1499,9100.0
2008-03-13 14:10:00,22.63,22.65,22.56,22.58,5400.0,22.1597,22.1793,22.0912,22.1108,5400.0
2008-03-13 14:20:00,22.58,22.64,22.58,22.62,5800.0,22.1108,22.1695,22.1108,22.1499,5800.0
2008-03-13 14:30:00,22.63,22.63,22.47,22.53,10100.0,22.1597,22.1597,22.003,22.0618,10100.0
2008-03-13 14:40:00,22.51,22.51,22.44,22.5,9800.0,22.0422,22.0422,21.9737,22.0324,9800.0
2008-03-13 14:50:00,22.49,22.62,22.49,22.62,6100.0,22.0226,22.1499,22.0226,22.1499,6100.0
2008-03-13 15:00:00,22.63,22.68,22.57,22.66,9000.0,22.1597,22.2087,22.101,22.1891,9000.0
2008-03-13 15:10:00,22.66,22.67,22.56,22.57,6200.0,22.1891,22.1989,22.0912,22.101,6200.0
2008-03-13 15:20:00,22.57,22.63,22.55,22.57,10400.0,22.101,22.1597,22.0814,22.101,10400.0
2008-03-13 15:30:00,22.56,22.6,22.51,22.59,10700.0,22.0912,22.1303,22.0422,22.1205,10700.0
2008-03-13 15:40:00,22.6,22.63,22.53,22.57,15200.0,22.1303,22.1597,22.0618,22.101,15200.0
2008-03-13 15:50:00,22.57,22.63,22.55,22.59,24500.0,22.101,22.1597,22.0814,22.1205,24500.0
2008-03-14 09:30:00,22.87,22.88,22.51,22.54,4900.0,22.3947,22.4045,22.0422,22.0716,4900.0
2008-03-14 09:40:00,22.54,22.56,22.02,22.05,153900.0,22.0716,22.0912,21.5624,21.5918,153900.0
2008-03-14 09:50:00,22.08,22.14,21.62,21.68,9600.0,21.6211,21.6799,21.1707,21.2295,9600.0
2008-03-14 10:00:00,21.67,22.07,21.5,22.04,33100.0,21.2197,21.6114,21.0532,21.582,33100.0
2008-03-14 10:10:00,22.06,22.12,21.95,22.07,18200.0,21.6016,21.6603,21.4938,21.6114,18200.0
2008-03-14 10:20:00,22.07,22.1,21.97,22.06,17900.0,21.6114,21.6407,21.5134,21.6016,17900.0
2008-03-14 10:30:00,22.05,22.12,22.01,22.01,8200.0,21.5918,21.6603,21.5526,21.5526,8200.0
2008-03-14 10:40:00,22.03,22.06,21.86,22.01,17700.0,21.5722,21.6016,21.4057,21.5526,17700.0
2008-03-14 10:50:00,22.0,22.16,21.94,21.97,12600.0,21.5428,21.6995,21.4841,21.5134,12600.0
2008-03-14 11:00:00,21.98,22.08,21.97,22.06,5800.0,21.5232,21.6211,21.5134,21.6016,5800.0
2008-03-14 11:10:00,22.02,22.06,21.82,21.84,9000.0,21.5624,21.6016,21.3666,21.3861,9000.0
2008-03-14 11:20:00,21.84,21.86,21.8,21.81,7700.0,21.3861,21.4057,21.347,21.3568,7700.0
2008-03-14 11:30:00,21.83,21.88,21.81,21.86,4900.0,21.3763,21.4253,21.3568,21.4057,4900.0
2008-03-14 11:40:00,21.86,22.01,21.81,21.99,9300.0,21.4057,21.5526,21.3568,21.533,9300.0
2008-03-14 11:50:00,21.99,21.99,21.79,21.82,8500.0,21.533,21.533,21.3372,21.3666,8500.0
2008-03-14 12:00:00,21.81,22.05,21.81,22.03,10400.0,21.3568,21.5918,21.3568,21.5722,10400.0
2008-03-14 12:10:00,22.05,22.1,22.03,22.07,9300.0,21.5918,21.6407,21.5722,21.6114,9300.0
2008-03-14 12:20:00,22.07,22.09,22.0,22.03,10900.0,21.6114,21.6309,21.5428,21.5722,10900.0
2008-03-14 12:30:00,22.03,22.05,22.0,22.03,12100.0,21.5722,21.5918,21.5428,21.5722,12100.0
2008-03-14 12:40:00,22.02,22.07,21.89,22.0,15700.0,21.5624,21.6114,21.4351,21.5428,15700.0
2008-03-14 12:50:00,22.01,22.08,21.95,21.99,8100.0,21.5526,21.6211,21.4938,21.533,8100.0
2008-03-14 13:00:00,21.97,21.99,21.93,21.96,10000.0,21.5134,21.533,21.4743,21.5036,10000.0
2008-03-14 13:10:00,21.99,22.02,21.97,22.0,5300.0,21.533,21.5624,21.5134,21.5428,5300.0
2008-03-14 13:20:00,22.0,22.04,21.98,22.01,6100.0,21.5428,21.582,21.5232,21.5526,6100.0
2008-03-14 13:30:00,22.0,22.09,21.98,22.08,5500.0,21.5428,21.6309,21.5232,21.6211,5500.0
2008-03-14 13:40:00,22.07,22.12,22.06,22.09,3600.0,21.6114,21.6603,21.6016,21.6309,3600.0
2008-03-14 13:50:00,22.08,22.08,21.93,21.94,3300.0,21.6211,21.6211,21.4743,21.4841,3300.0
2008-03-14 14:00:00,21.94,21.99,21.87,21.95,7600.0,21.4841,21.533,21.4155,21.4938,7600.0
2008-03-14 14:10:00,21.94,21.96,21.88,21.95,10400.0,21.4841,21.5036,21.4253,21.4938,10400.0
2008-03-14 14:20:00,21.93,21.97,21.9,21.92,20600.0,21.4743,21.5134,21.4449,21.4645,20600.0
2008-03-14 14:30:00,21.91,21.97,21.9,21.95,15300.0,21.4547,21.5134,21.4449,21.4938,15300.0
2008-03-14 14:40:00,21.92,22.09,21.92,22.0,7500.0,21.4645,21.6309,21.4645,21.5428,7500.0
2008-03-14 14:50:00,21.99,22.0,21.95,21.97,4200.0,21.533,21.5428,21.4938,21.5134,4200.0
2008-03-14 15:00:00,21.95,21.97,21.93,21.97,8800.0,21.4938,21.5134,21.4743,21.5134,8800.0
2008-03-14 15:10:00,21.97,22.17,21.94,22.08,10300.0,21.5134,21.7093,21.4841,21.6211,10300.0
2008-03-14 15:20:00,22.05,22.24,22.03,22.2,11400.0,21.5918,21.7778,21.5722,21.7387,11400.0
2008-03-14 15:30:00,22.14,22.18,21.9,21.93,31400.0,21.6799,21.7191,21.4449,21.4743,31400.0
2008-03-14 15:40:00,21.96,21.99,21.87,21.93,17400.0,21.5036,21.533,21.4155,21.4743,17400.0
2008-03-14 15:50:00,21.9,22.0,21.88,21.92,14300.0,21.4449,21.5428,21.4253,21.4645,14300.0
2008-03-17 09:30:00,21.48,21.49,21.26,21.27,7000.0,21.0336,21.0434,20.8182,20.828,7000.0
2008-03-17 09:40:00,21.25,21.4,21.24,21.3,14400.0,20.8084,20.9553,20.7986,20.8574,14400.0
2008-03-17 09:50:00,21.33,21.39,21.08,21.15,16800.0,20.8867,20.9455,20.6419,20.7105,16800.0
2008-03-17 10:00:00,21.17,21.19,20.91,21.07,20200.0,20.7301,20.7496,20.4755,20.6321,20200.0
2008-03-17 10:10:00,21.05,21.07,20.86,20.95,19400.0,20.6126,20.6321,20.4265,20.5146,19400.0
2008-03-17 10:20:00,20.94,20.95,20.79,20.79,24400.0,20.5048,20.5146,20.358,20.358,24400.0
2008-03-17 10:30:00,20.79,20.89,20.7,20.77,16300.0,20.358,20.4559,20.2698,20.3384,16300.0
2008-03-17 10:40:00,20.76,20.91,20.76,20.88,11700.0,20.3286,20.4755,20.3286,20.4461,11700.0
2008-03-17 10:50:00,20.91,21.0,20.91,20.95,7300.0,20.4755,20.5636,20.4755,20.5146,7300.0
2008-03-17 11:00:00,20.96,21.12,20.95,21.11,14400.0,20.5244,20.6811,20.5146,20.6713,14400.0
2008-03-17 11:10:00,21.1,21.14,21.06,21.08,10700.0,20.6615,20.7007,20.6223,20.6419,10700.0
2008-03-17 11:20:00,21.07,21.12,21.05,21.1,10800.0,20.6321,20.6811,20.6126,20.6615,10800.0
2008-03-17 11:30:00,21.1,21.15,21.09,21.1,6000.0,20.6615,20.7105,20.6517,20.6615,6000.0
2008-03-17 11:40:00,21.1,21.12,21.09,21.12,5700.0,20.6615,20.6811,20.6517,20.6811,5700.0
2008-03-17 11:50:00,21.12,21.14,21.07,21.09,9000.0,20.6811,20.7007,20.6321,20.6517,9000.0
2008-03-17 12:00:00,21.1,21.16,21.06,21.12,14300.0,20.6615,20.7203,20.6223,20.6811,14300.0
2008-03-17 12:10:00,21.13,21.14,21.07,21.1,8700.0,20.6909,20.7007,20.6321,20.6615,8700.0
2008-03-17 12:20:00,21.11,21.14,21.08,21.12,7700.0,20.6713,20.7007,20.6419,20.6811,7700.0
2008-03-17 12:30:00,21.09,21.17,21.09,21.13,4800.0,20.6517,20.7301,20.6517,20.6909,4800.0
2008-03-17 12:40:00,21.16,21.16,21.13,21.13,3100.0,20.7203,20.7203,20.6909,20.6909,3100.0
2008-03-17 12:50:00,21.13,21.18,21.1,21.11,4800.0,20.6909,20.7399,20.6615,20.6713,4800.0
2008-03-17 13:00:00,21.11,21.11,20.99,21.02,24600.0,20.6713,20.6713,20.5538,20.5832,24600.0
2008-03-17 13:10:00,21.01,21.02,20.95,20.95,9700.0,20.5734,20.5832,20.5146,20.5146,9700.0
2008-03-17 13:20:00,20.95,20.95,20.83,20.83,11700.0,20.5146,20.5146,20.3971,20.3971,11700.0
2008-03-17 13:30:00,20.84,20.92,20.84,20.9,9400.0,20.4069,20.4853,20.4069,20.4657,9400.0
2008-03-17 13:40:00,20.91,21.05,20.91,21.01,10500.0,20.4755,20.6126,20.4755,20.5734,10500.0
2008-03-17 13:50:00,21.02,21.07,20.99,21.07,6100.0,20.5832,20.6321,20.5538,20.6321,6100.0
2008-03-17 14:00:00,21.05,21.15,21.0,21.14,14900.0,20.6126,20.7105,20.5636,20.7007,14900.0
2008-03-17 14:10:00,21.13,21.13,20.98,20.98,6800.0,20.6909,20.6909,20.544,20.544,6800.0
2008-03-17 14:20:00,20.97,20.97,20.87,20.87,11900.0,20.5342,20.5342,20.4363,20.4363,11900.0
2008-03-17 14:30:00,20.87,20.88,20.83,20.86,24400.0,20.4363,20.4461,20.3971,20.4265,24400.0
2008-03-17 14:40:00,20.86,20.97,20.85,20.92,18200.0,20.4265,20.5342,20.4167,20.4853,18200.0
2008-03-17 14:50:00,20.95,21.06,20.93,20.99,22800.0,20.5146,20.6223,20.495,20.5538,22800.0
2008-03-17 15:00:00,21.0,21.11,20.99,21.09,12500.0,20.5636,20.6713,20.5538,20.6517,12500.0
2008-03-17 15:10:00,21.07,21.07,20.96,20.96,17400.0,20.6321,20.6321,20.5244,20.5244,17400.0
2008-03-17 15:20:00,20.98,21.07,20.97,21.02,21800.0,20.544,20.6321,20.5342,20.5832,21800.0
2008-03-17 15:30:00,21.01,21.12,21.01,21.07,18200.0,20.5734,20.6811,20.5734,20.6321,18200.0
2008-03-17 15:40:00,21.06,21.09,20.92,20.99,23900.0,20.6223,20.6517,20.4853,20.5538,23900.0
2008-03-17 15:50:00,21.0,21.01,20.83,20.83,44600.0,20.5636,20.5734,20.3971,20.3971,44600.0
2008-03-18 09:30:00,21.14,21.23,20.93,21.06,5900.0,20.7007,20.7888,20.495,20.6223,5900.0
2008-03-18 09:40:00,21.09,21.28,21.05,21.28,6100.0,20.6517,20.8378,20.6126,20.8378,6100.0
2008-03-18 09:50:00,21.26,21.29,21.14,21.23,8900.0,20.8182,20.8476,20.7007,20.7888,8900.0
2008-03-18 10:00:00,21.27,21.36,21.27,21.33,3600.0,20.828,20.9161,20.828,20.8867,3600.0
2008-03-18 10:10:00,21.33,21.35,21.28,21.3,4500.0,20.8867,20.9063,20.8378,20.8574,4500.0
2008-03-18 10:20:00,21.29,21.36,21.27,21.36,6400.0,20.8476,20.9161,20.828,20.9161,6400.0
2008-03-18 10:30:00,21.37,21.4,21.36,21.39,4400.0,20.9259,20.9553,20.9161,20.9455,4400.0
2008-03-18 10:40:00,21.39,21.4,21.32,21.34,2800.0,20.9455,20.9553,20.8769,20.8965,2800.0
2008-03-18 10:50:00,21.39,21.48,21.37,21.48,3500.0,20.9455,21.0336,20.9259,21.0336,3500.0
2008-03-18 11:00:00,21.5,21.55,21.42,21.52,7700.0,21.0532,21.1022,20.9749,21.0728,7700.0
2008-03-18 11:10:00,21.54,21.55,21.49,21.54,4800.0,21.0924,21.1022,21.0434,21.0924,4800.0
2008-03-18 11:20:00,21.53,21.63,21.53,21.63,5400.0,21.0826,21.1805,21.0826,21.1805,5400.0
2008-03-18 11:30:00,21.62,21.69,21.61,21.68,7000.0,21.1707,21.2393,21.1609,21.2295,7000.0
2008-03-18 11:40:00,21.66,21.72,21.65,21.69,9000.0,21.2099,21.2686,21.2001,21.2393,9000.0
2008-03-18 11:50:00,21.71,21.71,21.64,21.65,5800.0,21.2588,21.2588,21.1903,21.2001,5800.0
2008-03-18 12:00:00,21.65,21.68,21.65,21.68,4500.0,21.2001,21.2295,21.2001,21.2295,4500.0
2008-03-18 12:10:00,21.69,21.72,21.66,21.72,5800.0,21.2393,21.2686,21.2099,21.2686,5800.0
2008-03-18 12:20:00,21.72,21.73,21.7,21.7,4800.0,21.2686,21.2784,21.249,21.249,4800.0
2008-03-18 12:30:00,21.72,21.82,21.72,21.8,7100.0,21.2686,21.3666,21.2686,21.347,7100.0
2008-03-18 12:40:00,21.8,21.89,21.8,21.88,13700.0,21.347,21.4351,21.347,21.4253,13700.0
2008-03-18 12:50:00,21.9,22.03,21.88,22.01,15200.0,21.4449,21.5722,21.4253,21.5526,15200.0
2008-03-18 13:00:00,22.05,22.05,21.95,21.96,6900.0,21.5918,21.5918,21.4938,21.5036,6900.0
2008-03-18 13:10:00,21.96,22.02,21.96,22.02,4400.0,21.5036,21.5624,21.5036,21.5624,4400.0
2008-03-18 13:20:00,22.03,22.11,22.03,22.03,9700.0,21.5722,21.6505,21.5722,21.5722,9700.0
2008-03-18 13:30:00,22.04,22.04,21.94,21.95,3600.0,21.582,21.582,21.4841,21.4938,3600.0
2008-03-18 13:40:00,21.93,21.95,21.92,21.94,4000.0,21.4743,21.4938,21.4645,21.4841,4000.0
2008-03-18 13:50:00,21.93,21.98,21.92,21.96,3300.0,21.4743,21.5232,21.4645,21.5036,3300.0
2008-03-18 14:00:00,21.95,21.96,21.86,21.86,8600.0,21.4938,21.5036,21.4057,21.4057,8600.0
2008-03-18 14:10:00,21.89,22.0,21.69,21.99,21700.0,21.4351,21.5428,21.2393,21.533,21700.0
2008-03-18 14:20:00,21.93,21.98,21.82,21.85,27700.0,21.4743,21.5232,21.3666,21.3959,27700.0
2008-03-18 14:30:00,21.83,21.83,21.7,21.78,20900.0,21.3763,21.3763,21.249,21.3274,20900.0
2008-03-18 14:40:00,21.78,21.87,21.7,21.83,15400.0,21.3274,21.4155,21.249,21.3763,15400.0
2008-03-18 14:50:00,21.84,22.0,21.84,22.0,17400.0,21.3861,21.5428,21.3861,21.5428,17400.0
2008-03-18 15:00:00,22.01,22.05,21.91,22.03,17100.0,21.5526,21.5918,21.4547,21.5722,17100.0
2008-03-18 15:10:00,22.05,22.06,21.96,22.06,13200.0,21.5918,21.6016,21.5036,21.6016,13200.0
2008-03-18 15:20:00,22.08,22.13,22.07,22.08,20600.0,21.6211,21.6701,21.6114,21.6211,20600.0
2008-03-18 15:30:00,22.08,22.19,22.08,22.18,28800.0,21.6211,21.7289,21.6211,21.7191,28800.0
2008-03-18 15:40:00,22.19,22.21,22.09,22.09,19000.0,21.7289,21.7484,21.6309,21.6309,19000.0
2008-03-18 15:50:00,22.1,22.26,22.09,22.17,32000.0,21.6407,21.7974,21.6309,21.7093,32000.0
2008-03-19 09:30:00,22.23,22.45,22.23,22.32,5900.0,21.768,21.9835,21.768,21.8562,5900.0
2008-03-19 09:40:00,22.32,22.33,22.05,22.19,24000.0,21.8562,21.866,21.5918,21.7289,24000.0
2008-03-19 09:50:00,22.14,22.22,21.97,22.0,21100.0,21.6799,21.7582,21.5134,21.5428,21100.0
2008-03-19 10:00:00,22.0,22.13,21.99,22.01,31800.0,21.5428,21.6701,21.533,21.5526,31800.0
2008-03-19 10:10:00,22.02,22.17,21.98,22.17,13100.0,21.5624,21.7093,21.5232,21.7093,13100.0
2008-03-19 10:20:00,22.17,22.27,22.13,22.14,10000.0,21.7093,21.8072,21.6701,21.6799,10000.0
2008-03-19 10:30:00,22.12,22.12,21.96,21.99,6400.0,21.6603,21.6603,21.5036,21.533,6400.0
2008-03-19 10:40:00,21.98,22.06,21.97,22.02,4900.0,21.5232,21.6016,21.5134,21.5624,4900.0
2008-03-19 10:50:00,22.06,22.12,22.06,22.11,4000.0,21.6016,21.6603,21.6016,21.6505,4000.0
2008-03-19 11:00:00,22.13,22.16,22.11,22.12,3700.0,21.6701,21.6995,21.6505,21.6603,3700.0
2008-03-19 11:10:00,22.13,22.15,22.11,22.15,5000.0,21.6701,21.6897,21.6505,21.6897,5000.0
2008-03-19 11:20:00,22.12,22.18,22.12,22.17,5400.0,21.6603,21.7191,21.6603,21.7093,5400.0
2008-03-19 11:30:00,22.17,22.19,22.1,22.11,11300.0,21.7093,21.7289,21.6407,21.6505,11300.0
2008-03-19 11:40:00,22.12,22.16,22.12,22.13,3000.0,21.6603,21.6995,21.6603,21.6701,3000.0
2008-03-19 11:50:00,22.15,22.2,22.13,22.14,6900.0,21.6897,21.7387,21.6701,21.6799,6900.0
2008-03-19 12:00:00,22.15,22.15,22.07,22.14,4400.0,21.6897,21.6897,21.6114,21.6799,4400.0
2008-03-19 12:10:00,22.17,22.18,22.12,22.17,2700.0,21.7093,21.7191,21.6603,21.7093,2700.0
2008-03-19 12:20:00,22.15,22.17,22.1,22.11,2100.0,21.6897,21.7093,21.6407,21.6505,2100.0
2008-03-19 12:30:00,22.13,22.13,22.04,22.04,3200.0,21.6701,21.6701,21.582,21.582,3200.0
2008-03-19 12:40:00,22.0,22.0,21.93,21.94,2700.0,21.5428,21.5428,21.4743,21.4841,2700.0
2008-03-19 12:50:00,21.95,22.03,21.94,21.97,4000.0,21.4938,21.5722,21.4841,21.5134,4000.0
2008-03-19 13:00:00,21.97,22.03,21.96,22.01,6100.0,21.5134,21.5722,21.5036,21.5526,6100.0
2008-03-19 13:10:00,22.0,22.01,21.92,22.01,4100.0,21.5428,21.5526,21.4645,21.5526,4100.0
2008-03-19 13:20:00,22.0,22.07,21.96,21.97,3600.0,21.5428,21.6114,21.5036,21.5134,3600.0
2008-03-19 13:30:00,21.97,21.98,21.89,21.95,6300.0,21.5134,21.5232,21.4351,21.4938,6300.0
2008-03-19 13:40:00,21.93,21.99,21.93,21.99,5500.0,21.4743,21.533,21.4743,21.533,5500.0
2008-03-19 13:50:00,21.98,21.98,21.86,21.93,9000.0,21.5232,21.5232,21.4057,21.4743,9000.0
2008-03-19 14:00:00,21.93,21.96,21.84,21.87,7900.0,21.4743,21.5036,21.3861,21.4155,7900.0
2008-03-19 14:10:00,21.86,21.93,21.86,21.87,9000.0,21.4057,21.4743,21.4057,21.4155,9000.0
2008-03-19 14:20:00,21.9,22.0,21.9,21.92,8600.0,21.4449,21.5428,21.4449,21.4645,8600.0
2008-03-19 14:30:00,21.92,21.95,21.79,21.83,12200.0,21.4645,21.4938,21.3372,21.3763,12200.0
2008-03-19 14:40:00,21.8,21.91,21.79,21.91,8900.0,21.347,21.4547,21.3372,21.4547,8900.0
2008-03-19 14:50:00,21.91,22.05,21.9,22.03,8300.0,21.4547,21.5918,21.4449,21.5722,8300.0
2008-03-19 15:00:00,22.03,22.03,21.95,21.95,10300.0,21.5722,21.5722,21.4938,21.4938,10300.0
2008-03-19 15:10:00,21.97,21.97,21.88,21.9,8100.0,21.5134,21.5134,21.4253,21.4449,8100.0
2008-03-19 15:20:00,21.9,21.92,21.86,21.9,14600.0,21.4449,21.4645,21.4057,21.4449,14600.0
2008-03-19 15:30:00,21.91,21.93,21.88,21.9,26600.0,21.4547,21.4743,21.4253,21.4449,26600.0
2008-03-19 15:40:00,21.89,21.91,21.87,21.91,20300.0,21.4351,21.4547,21.4155,21.4547,20300.0
2008-03-19 15:50:00,21.91,21.92,21.72,21.72,33000.0,21.4547,21.4645,21.2686,21.2686,33000.0
2008-03-20 09:30:00,21.7,21.7,21.47,21.5,41200.0,21.249,21.249,21.0238,21.0532,41200.0
2008-03-20 09:40:00,21.43,21.5,21.32,21.36,6600.0,20.9847,21.0532,20.8769,20.9161,6600.0
2008-03-20 09:50:00,21.36,21.46,21.34,21.44,10600.0,20.9161,21.014,20.8965,20.9944,10600.0
2008-03-20 10:00:00,21.43,21.48,21.16,21.17,16800.0,20.9847,21.0336,20.7203,20.7301,16800.0
2008-03-20 10:10:00,21.16,21.22,21.1,21.22,8700.0,20.7203,20.779,20.6615,20.779,8700.0
2008-03-20 10:20:00,21.24,21.39,21.23,21.35,14000.0,20.7986,20.9455,20.7888,20.9063,14000.0
2008-03-20 10:30:00,21.3,21.45,21.3,21.44,8800.0,20.8574,21.0042,20.8574,20.9944,8800.0
2008-03-20 10:40:00,21.44,21.6,21.42,21.59,8800.0,20.9944,21.1511,20.9749,21.1413,8800.0
2008-03-20 10:50:00,21.59,21.62,21.48,21.48,14100.0,21.1413,21.1707,21.0336,21.0336,14100.0
2008-03-20 11:00:00,21.48,21.53,21.47,21.53,8400.0,21.0336,21.0826,21.0238,21.0826,8400.0
2008-03-20 11:10:00,21.52,21.53,21.5,21.52,5200.0,21.0728,21.0826,21.0532,21.0728,5200.0
2008-03-20 11:20:00,21.54,21.66,21.54,21.66,3600.0,21.0924,21.2099,21.0924,21.2099,3600.0
2008-03-20 11:30:00,21.68,21.68,21.59,21.59,5700.0,21.2295,21.2295,21.1413,21.1413,5700.0
2008-03-20 11:40:00,21.59,21.63,21.57,21.63,2600.0,21.1413,21.1805,21.1217,21.1805,2600.0
2008-03-20 11:50:00,21.62,21.63,21.56,21.59,8500.0,21.1707,21.1805,21.112,21.1413,8500.0
2008-03-20 12:00:00,21.59,21.66,21.59,21.66,7000.0,21.1413,21.2099,21.1413,21.2099,7000.0
2008-03-20 12:10:00,21.67,21.68,21.6,21.66,6000.0,21.2197,21.2295,21.1511,21.2099,6000.0
2008-03-20 12:20:00,21.66,21.68,21.66,21.66,3500.0,21.2099,21.2295,21.2099,21.2099,3500.0
2008-03-20 12:30:00,21.66,21.69,21.57,21.6,6500.0,21.2099,21.2393,21.1217,21.1511,6500.0
2008-03-20 12:40:00,21.58,21.65,21.58,21.64,4000.0,21.1315,21.2001,21.1315,21.1903,4000.0
2008-03-20 12:50:00,21.65,21.65,21.57,21.57,2800.0,21.2001,21.2001,21.1217,21.1217,2800.0
2008-03-20 13:00:00,21.58,21.6,21.58,21.6,2200.0,21.1315,21.1511,21.1315,21.1511,2200.0
2008-03-20 13:10:00,21.6,21.61,21.57,21.61,1900.0,21.1511,21.1609,21.1217,21.1609,1900.0
2008-03-20 13:20:00,21.61,21.7,21.6,21.7,4000.0,21.1609,21.249,21.1511,21.249,4000.0
2008-03-20 13:30:00,21.69,21.78,21.67,21.78,2600.0,21.2393,21.3274,21.2197,21.3274,2600.0
2008-03-20 13:40:00,21.76,21.8,21.76,21.8,3200.0,21.3078,21.347,21.3078,21.347,3200.0
2008-03-20 13:50:00,21.79,21.79,21.76,21.77,4300.0,21.3372,21.3372,21.3078,21.3176,4300.0
2008-03-20 14:00:00,21.78,21.81,21.78,21.81,5000.0,21.3274,21.3568,21.3274,21.3568,5000.0
2008-03-20 14:10:00,21.8,21.83,21.79,21.8,4100.0,21.347,21.3763,21.3372,21.347,4100.0
2008-03-20 14:20:00,21.79,21.82,21.78,21.81,5900.0,21.3372,21.3666,21.3274,21.3568,5900.0
2008-03-20 14:30:00,21.82,21.95,21.82,21.94,5200.0,21.3666,21.4938,21.3666,21.4841,5200.0
2008-03-20 14:40:00,21.94,21.95,21.87,21.91,14600.0,21.4841,21.4938,21.4155,21.4547,14600.0
2008-03-20 14:50:00,21.92,22.04,21.91,22.0,16900.0,21.4645,21.582,21.4547,21.5428,16900.0
2008-03-20 15:00:00,22.01,22.08,21.99,22.07,10300.0,21.5526,21.6211,21.533,21.6114,10300.0
2008-03-20 15:10:00,22.07,22.09,22.05,22.07,12900.0,21.6114,21.6309,21.5918,21.6114,12900.0
2008-03-20 15:20:00,22.06,22.13,22.06,22.07,15800.0,21.6016,21.6701,21.6016,21.6114,15800.0
2008-03-20 15:30:00,22.07,22.08,22.02,22.02,17500.0,21.6114,21.6211,21.5624,21.5624,17500.0
2008-03-20 15:40:00,22.04,22.1,22.02,22.1,15100.0,21.582,21.6407,21.5624,21.6407,15100.0
2008-03-20 15:50:00,22.12,22.15,21.72,22.1,27600.0,21.6603,21.6897,21.2686,21.6407,27600.0
2008-03-24 09:30:00,22.18,22.25,22.16,22.18,4600.0,21.7191,21.7876,21.6995,21.7191,4600.0
2008-03-24 09:40:00,22.18,22.34,22.17,22.33,5700.0,21.7191,21.8757,21.7093,21.866,5700.0
2008-03-24 09:50:00,22.34,22.45,22.34,22.45,17500.0,21.8757,21.9835,21.8757,21.9835,17500.0
2008-03-24 10:00:00,22.44,22.55,22.44,22.52,10100.0,21.9737,22.0814,21.9737,22.052,10100.0
2008-03-24 10:10:00,22.51,22.6,22.5,22.51,8000.0,22.0422,22.1303,22.0324,22.0422,8000.0
2008-03-24 10:20:00,22.5,22.67,22.5,22.65,20200.0,22.0324,22.1989,22.0324,22.1793,20200.0
2008-03-24 10:30:00,22.66,22.8,22.66,22.78,9000.0,22.1891,22.3262,22.1891,22.3066,9000.0
2008-03-24 10:40:00,22.79,22.94,22.79,22.91,6400.0,22.3164,22.4633,22.3164,22.4339,6400.0
2008-03-24 10:50:00,22.91,22.96,22.91,22.95,16900.0,22.4339,22.4829,22.4339,22.4731,16900.0
2008-03-24 11:00:00,22.95,22.98,22.94,22.95,6600.0,22.4731,22.5024,22.4633,22.4731,6600.0
2008-03-24 11:10:00,22.95,22.99,22.95,22.97,3900.0,22.4731,22.5122,22.4731,22.4927,3900.0
2008-03-24 11:20:00,22.95,23.06,22.95,23.06,3300.0,22.4731,22.5808,22.4731,22.5808,3300.0
2008-03-24 11:30:00,23.05,23.06,22.97,22.98,9800.0,22.571,22.5808,22.4927,22.5024,9800.0
2008-03-24 11:40:00,22.98,23.0,22.92,22.93,6600.0,22.5024,22.522,22.4437,22.4535,6600.0
2008-03-24 11:50:00,22.92,22.99,22.89,22.98,10300.0,22.4437,22.5122,22.4143,22.5024,10300.0
2008-03-24 12:00:00,22.98,22.98,22.9,22.96,6000.0,22.5024,22.5024,22.4241,22.4829,6000.0
2008-03-24 12:10:00,22.96,23.0,22.96,23.0,3700.0,22.4829,22.522,22.4829,22.522,3700.0
2008-03-24 12:20:00,23.0,23.08,23.0,23.05,3800.0,22.522,22.6004,22.522,22.571,3800.0
2008-03-24 12:30:00,23.04,23.07,23.04,23.05,5600.0,22.5612,22.5906,22.5612,22.571,5600.0
2008-03-24 12:40:00,23.06,23.11,23.05,23.11,5500.0,22.5808,22.6297,22.571,22.6297,5500.0
2008-03-24 12:50:00,23.11,23.15,23.1,23.15,5100.0,22.6297,22.6689,22.62,22.6689,5100.0
2008-03-24 13:00:00,23.14,23.16,23.11,23.13,8500.0,22.6591,22.6787,22.6297,22.6493,8500.0
2008-03-24 13:10:00,23.13,23.15,23.12,23.15,4300.0,22.6493,22.6689,22.6395,22.6689,4300.0
2008-03-24 13:20:00,23.15,23.17,23.15,23.17,2800.0,22.6689,22.6885,22.6689,22.6885,2800.0
2008-03-24 13:30:00,23.16,23.18,23.16,23.16,3900.0,22.6787,22.6983,22.6787,22.6787,3900.0
2008-03-24 13:40:00,23.16,23.17,23.14,23.15,4000.0,22.6787,22.6885,22.6591,22.6689,4000.0
2008-03-24 13:50:00,23.17,23.2,23.16,23.18,11800.0,22.6885,22.7179,22.6787,22.6983,11800.0
2008-03-24 14:00:00,23.19,23.19,23.14,23.14,6300.0,22.7081,22.7081,22.6591,22.6591,6300.0
2008-03-24 14:10:00,23.15,23.19,23.14,23.18,15500.0,22.6689,22.7081,22.6591,22.6983,15500.0
2008-03-24 14:20:00,23.18,23.18,23.14,23.16,20000.0,22.6983,22.6983,22.6591,22.6787,20000.0
2008-03-24 14:30:00,23.18,23.19,23.16,23.18,20000.0,22.6983,22.7081,22.6787,22.6983,20000.0
2008-03-24 14:40:00,23.18,23.2,23.17,23.17,17500.0,22.6983,22.7179,22.6885,22.6885,17500.0
2008-03-24 14:50:00,23.17,23.19,23.1,23.1,19700.0,22.6885,22.7081,22.62,22.62,19700.0
2008-03-24 15:00:00,23.1,23.1,23.04,23.04,13500.0,22.62,22.62,22.5612,22.5612,13500.0
2008-03-24 15:10:00,23.04,23.08,23.04,23.06,15000.0,22.5612,22.6004,22.5612,22.5808,15000.0
2008-03-24 15:20:00,23.06,23.09,23.05,23.07,12800.0,22.5808,22.6102,22.571,22.5906,12800.0
2008-03-24 15:30:00,23.08,23.14,23.07,23.1,30900.0,22.6004,22.6591,22.5906,22.62,30900.0
2008-03-24 15:40:00,23.1,23.11,23.01,23.02,11100.0,22.62,22.6297,22.5318,22.5416,11100.0
2008-03-24 15:50:00,23.03,23.1,23.01,23.08,25300.0,22.5514,22.62,22.5318,22.6004,25300.0
2008-03-25 09:30:00,23.1,23.13,22.9,22.95,4900.0,22.62,22.6493,22.4241,22.4731,4900.0
2008-03-25 09:40:00,22.94,23.14,22.92,23.03,9700.0,22.4633,22.6591,22.4437,22.5514,9700.0
2008-03-25 09:50:00,23.07,23.09,23.0,23.04,17500.0,22.5906,22.6102,22.522,22.5612,17500.0
2008-03-25 10:00:00,23.03,23.06,23.0,23.05,11200.0,22.5514,22.5808,22.522,22.571,11200.0
2008-03-25 10:10:00,23.05,23.09,23.01,23.01,4100.0,22.571,22.6102,22.5318,22.5318,4100.0
2008-03-25 10:20:00,23.0,23.06,23.0,23.05,16600.0,22.522,22.5808,22.522,22.571,16600.0
2008-03-25 10:30:00,23.05,23.06,23.03,23.03,5900.0,22.571,22.5808,22.5514,22.5514,5900.0
2008-03-25 10:40:00,23.05,23.19,23.05,23.17,14100.0,22.571,22.7081,22.571,22.6885,14100.0
2008-03-25 10:50:00,23.17,23.17,23.08,23.08,5600.0,22.6885,22.6885,22.6004,22.6004,5600.0
2008-03-25 11:00:00,23.07,23.11,23.06,23.06,5000.0,22.5906,22.6297,22.5808,22.5808,5000.0
2008-03-25 11:10:00,23.06,23.07,23.04,23.06,3600.0,22.5808,22.5906,22.5612,22.5808,3600.0
2008-03-25 11:20:00,23.06,23.07,23.05,23.05,5000.0,22.5808,22.5906,22.571,22.571,5000.0
2008-03-25 11:30:00,23.06,23.08,23.06,23.07,2800.0,22.5808,22.6004,22.5808,22.5906,2800.0
2008-03-25 11:40:00,23.07,23.11,23.07,23.08,13100.0,22.5906,22.6297,22.5906,22.6004,13100.0
2008-03-25 11:50:00,23.07,23.09,23.07,23.08,4200.0,22.5906,22.6102,22.5906,22.6004,4200.0
2008-03-25 12:00:00,23.08,23.12,23.07,23.12,4000.0,22.6004,22.6395,22.5906,22.6395,4000.0
2008-03-25 12:10:00,23.11,23.12,23.1,23.12,3500.0,22.6297,22.6395,22.62,22.6395,3500.0
2008-03-25 12:20:00,23.11,23.18,23.11,23.16,1900.0,22.6297,22.6983,22.6297,22.6787,1900.0
2008-03-25 12:30:00,23.16,23.17,23.15,23.15,1700.0,22.6787,22.6885,22.6689,22.6689,1700.0
2008-03-25 12:40:00,23.16,23.16,23.13,23.14,2100.0,22.6787,22.6787,22.6493,22.6591,2100.0
2008-03-25 12:50:00,23.15,23.17,23.13,23.14,2600.0,22.6689,22.6885,22.6493,22.6591,2600.0
2008-03-25 13:00:00,23.15,23.15,23.1,23.1,2700.0,22.6689,22.6689,22.62,22.62,2700.0
2008-03-25 13:10:00,23.11,23.15,23.11,23.14,4400.0,22.6297,22.6689,22.6297,22.6591,4400.0
2008-03-25 13:20:00,23.14,23.14,23.13,23.14,3200.0,22.6591,22.6591,22.6493,22.6591,3200.0
2008-03-25 13:30:00,23.14,23.16,23.12,23.15,6300.0,22.6591,22.6787,22.6395,22.6689,6300.0
2008-03-25 13:40:00,23.16,23.16,23.11,23.11,5300.0,22.6787,22.6787,22.6297,22.6297,5300.0
2008-03-25 13:50:00,23.12,23.22,23.11,23.2,4400.0,22.6395,22.7375,22.6297,22.7179,4400.0
2008-03-25 14:00:00,23.2,23.21,23.18,23.21,4300.0,22.7179,22.7277,22.6983,22.7277,4300.0
2008-03-25 14:10:00,23.21,23.21,23.17,23.17,7000.0,22.7277,22.7277,22.6885,22.6885,7000.0
2008-03-25 14:20:00,23.19,23.19,23.14,23.14,4800.0,22.7081,22.7081,22.6591,22.6591,4800.0
2008-03-25 14:30:00,23.14,23.15,23.11,23.13,17800.0,22.6591,22.6689,22.6297,22.6493,17800.0
2008-03-25 14:40:00,23.15,23.15,23.12,23.14,7300.0,22.6689,22.6689,22.6395,22.6591,7300.0
2008-03-25 14:50:00,23.14,23.16,23.11,23.16,7500.0,22.6591,22.6787,22.6297,22.6787,7500.0
2008-03-25 15:00:00,23.16,23.17,23.12,23.15,6300.0,22.6787,22.6885,22.6395,22.6689,6300.0
2008-03-25 15:10:00,23.13,23.19,23.13,23.18,10400.0,22.6493,22.7081,22.6493,22.6983,10400.0
2008-03-25 15:20:00,23.19,23.22,23.15,23.22,9300.0,22.7081,22.7375,22.6689,22.7375,9300.0
2008-03-25 15:30:00,23.21,23.29,23.21,23.25,20100.0,22.7277,22.806,22.7277,22.7668,20100.0
2008-03-25 15:40:00,23.23,23.26,23.19,23.24,28300.0,22.7472,22.7766,22.7081,22.757,28300.0
2008-03-25 15:50:00,23.24,23.32,23.12,23.13,72400.0,22.757,22.8354,22.6395,22.6493,72400.0
2008-03-26 09:30:00,23.06,23.06,22.74,22.78,6600.0,22.5808,22.5808,22.2674,22.3066,6600.0
2008-03-26 09:40:00,22.79,22.82,22.69,22.81,6100.0,22.3164,22.3458,22.2185,22.336,6100.0
2008-03-26 09:50:00,22.82,23.0,22.79,23.0,9900.0,22.3458,22.522,22.3164,22.522,9900.0
2008-03-26 10:00:00,23.01,23.02,22.96,22.97,6400.0,22.5318,22.5416,22.4829,22.4927,6400.0
2008-03-26 10:10:00,22.96,22.97,22.9,22.95,12700.0,22.4829,22.4927,22.4241,22.4731,12700.0
2008-03-26 10:20:00,22.96,22.96,22.91,22.96,11600.0,22.4829,22.4829,22.4339,22.4829,11600.0
2008-03-26 10:30:00,22.95,22.97,22.87,22.9,13100.0,22.4731,22.4927,22.3947,22.4241,13100.0
2008-03-26 10:40:00,22.92,22.94,22.86,22.91,14300.0,22.4437,22.4633,22.3849,22.4339,14300.0
2008-03-26 10:50:00,22.92,23.0,22.89,22.92,8900.0,22.4437,22.522,22.4143,22.4437,8900.0
2008-03-26 11:00:00,22.92,22.95,22.9,22.94,8200.0,22.4437,22.4731,22.4241,22.4633,8200.0
2008-03-26 11:10:00,22.93,22.97,22.9,22.93,9300.0,22.4535,22.4927,22.4241,22.4535,9300.0
2008-03-26 11:20:00,22.94,22.99,22.92,22.98,8600.0,22.4633,22.5122,22.4437,22.5024,8600.0
2008-03-26 11:30:00,22.97,22.99,22.91,22.93,3200.0,22.4927,22.5122,22.4339,22.4535,3200.0
2008-03-26 11:40:00,22.91,22.97,22.9,22.96,15700.0,22.4339,22.4927,22.4241,22.4829,15700.0
2008-03-26 11:50:00,22.94,23.01,22.94,22.99,3200.0,22.4633,22.5318,22.4633,22.5122,3200.0
2008-03-26 12:00:00,22.96,22.98,22.91,22.96,9700.0,22.4829,22.5024,22.4339,22.4829,9700.0
2008-03-26 12:10:00,22.95,22.99,22.91,22.98,7200.0,22.4731,22.5122,22.4339,22.5024,7200.0
2008-03-26 12:20:00,22.98,22.98,22.94,22.96,5000.0,22.5024,22.5024,22.4633,22.4829,5000.0
2008-03-26 12:30:00,22.97,22.98,22.92,22.95,5900.0,22.4927,22.5024,22.4437,22.4731,5900.0
2008-03-26 12:40:00,22.94,22.99,22.9,22.95,14200.0,22.4633,22.5122,22.4241,22.4731,14200.0
2008-03-26 12:50:00,23.0,23.02,22.92,22.99,12600.0,22.522,22.5416,22.4437,22.5122,12600.0
2008-03-26 13:00:00,22.98,23.02,22.95,23.02,5100.0,22.5024,22.5416,22.4731,22.5416,5100.0
2008-03-26 13:10:00,23.01,23.04,22.99,22.99,3000.0,22.5318,22.5612,22.5122,22.5122,3000.0
2008-03-26 13:20:00,23.0,23.01,22.98,23.0,5600.0,22.522,22.5318,22.5024,22.522,5600.0
2008-03-26 13:30:00,23.0,23.01,22.95,22.95,2500.0,22.522,22.5318,22.4731,22.4731,2500.0
2008-03-26 13:40:00,22.96,23.0,22.9,22.95,20600.0,22.4829,22.522,22.4241,22.4731,20600.0
2008-03-26 13:50:00,22.96,22.98,22.93,22.97,6200.0,22.4829,22.5024,22.4535,22.4927,6200.0
2008-03-26 14:00:00,22.97,22.99,22.93,22.96,13500.0,22.4927,22.5122,22.4535,22.4829,13500.0
2008-03-26 14:10:00,22.95,22.99,22.95,22.98,7600.0,22.4731,22.5122,22.4731,22.5024,7600.0
2008-03-26 14:20:00,22.99,23.03,22.97,23.03,7400.0,22.5122,22.5514,22.4927,22.5514,7400.0
2008-03-26 14:30:00,23.04,23.14,23.03,23.12,16700.0,22.5612,22.6591,22.5514,22.6395,16700.0
2008-03-26 14:40:00,23.13,23.13,23.04,23.08,9700.0,22.6493,22.6493,22.5612,22.6004,9700.0
2008-03-26 14:50:00,23.08,23.17,23.07,23.17,8900.0,22.6004,22.6885,22.5906,22.6885,8900.0
2008-03-26 15:00:00,23.18,23.21,23.16,23.16,8500.0,22.6983,22.7277,22.6787,22.6787,8500.0
2008-03-26 15:10:00,23.16,23.16,23.11,23.13,4400.0,22.6787,22.6787,22.6297,22.6493,4400.0
2008-03-26 15:20:00,23.11,23.14,23.11,23.11,7100.0,22.6297,22.6591,22.6297,22.6297,7100.0
2008-03-26 15:30:00,23.11,23.13,23.09,23.11,9400.0,22.6297,22.6493,22.6102,22.6297,9400.0
2008-03-26 15:40:00,23.11,23.12,23.1,23.11,12100.0,22.6297,22.6395,22.62,22.6297,12100.0
2008-03-26 15:50:00,23.12,23.12,23.04,23.06,15100.0,22.6395,22.6395,22.5612,22.5808,15100.0
2008-03-27 09:30:00,23.1,23.15,22.83,22.83,11400.0,22.62,22.6689,22.3556,22.3556,11400.0
2008-03-27 09:40:00,22.83,22.92,22.81,22.89,6400.0,22.3556,22.4437,22.336,22.4143,6400.0
2008-03-27 09:50:00,22.89,22.89,22.71,22.73,17700.0,22.4143,22.4143,22.2381,22.2576,17700.0
2008-03-27 10:00:00,22.73,22.99,22.7,22.95,18400.0,22.2576,22.5122,22.2283,22.4731,18400.0
2008-03-27 10:10:00,22.95,22.97,22.91,22.95,5800.0,22.4731,22.4927,22.4339,22.4731,5800.0
2008-03-27 10:20:00,22.95,22.98,22.91,22.95,14800.0,22.4731,22.5024,22.4339,22.4731,14800.0
2008-03-27 10:30:00,22.99,23.04,22.93,23.02,8200.0,22.5122,22.5612,22.4535,22.5416,8200.0
2008-03-27 10:40:00,23.02,23.06,22.97,22.97,5100.0,22.5416,22.5808,22.4927,22.4927,5100.0
2008-03-27 10:50:00,22.99,23.0,22.92,22.95,8900.0,22.5122,22.522,22.4437,22.4731,8900.0
2008-03-27 11:00:00,22.95,23.01,22.91,22.96,10500.0,22.4731,22.5318,22.4339,22.4829,10500.0
2008-03-27 11:10:00,22.98,22.99,22.92,22.93,6800.0,22.5024,22.5122,22.4437,22.4535,6800.0
2008-03-27 11:20:00,22.95,22.96,22.88,22.88,8600.0,22.4731,22.4829,22.4045,22.4045,8600.0
2008-03-27 11:30:00,22.89,22.95,22.88,22.94,6300.0,22.4143,22.4731,22.4045,22.4633,6300.0
2008-03-27 11:40:00,22.92,22.98,22.91,22.95,12800.0,22.4437,22.5024,22.4339,22.4731,12800.0
2008-03-27 11:50:00,22.98,22.98,22.89,22.89,8600.0,22.5024,22.5024,22.4143,22.4143,8600.0
2008-03-27 12:00:00,22.9,22.96,22.88,22.94,16900.0,22.4241,22.4829,22.4045,22.4633,16900.0
2008-03-27 12:10:00,22.96,23.02,22.95,23.0,5600.0,22.4829,22.5416,22.4731,22.522,5600.0
2008-03-27 12:20:00,23.01,23.01,22.93,22.97,5300.0,22.5318,22.5318,22.4535,22.4927,5300.0
2008-03-27 12:30:00,22.99,23.02,22.96,23.0,9900.0,22.5122,22.5416,22.4829,22.522,9900.0
2008-03-27 12:40:00,23.0,23.06,23.0,23.01,5600.0,22.522,22.5808,22.522,22.5318,5600.0
2008-03-27 12:50:00,23.02,23.02,22.92,22.92,6200.0,22.5416,22.5416,22.4437,22.4437,6200.0
2008-03-27 13:00:00,22.92,22.95,22.9,22.91,14800.0,22.4437,22.4731,22.4241,22.4339,14800.0
2008-03-27 13:10:00,22.91,22.95,22.91,22.95,4000.0,22.4339,22.4731,22.4339,22.4731,4000.0
2008-03-27 13:20:00,22.94,22.94,22.92,22.92,7100.0,22.4633,22.4633,22.4437,22.4437,7100.0
2008-03-27 13:30:00,22.92,22.92,22.86,22.87,8600.0,22.4437,22.4437,22.3849,22.3947,8600.0
2008-03-27 13:40:00,22.88,22.9,22.86,22.87,7600.0,22.4045,22.4241,22.3849,22.3947,7600.0
2008-03-27 13:50:00,22.87,22.88,22.86,22.88,3400.0,22.3947,22.4045,22.3849,22.4045,3400.0
2008-03-27 14:00:00,22.88,22.9,22.86,22.87,8900.0,22.4045,22.4241,22.3849,22.3947,8900.0
2008-03-27 14:10:00,22.87,22.91,22.85,22.87,6800.0,22.3947,22.4339,22.3751,22.3947,6800.0
2008-03-27 14:20:00,22.87,22.95,22.86,22.95,5500.0,22.3947,22.4731,22.3849,22.4731,5500.0
2008-03-27 14:30:00,22.94,22.96,22.91,22.94,6900.0,22.4633,22.4829,22.4339,22.4633,6900.0
2008-03-27 14:40:00,22.96,22.98,22.93,22.96,3000.0,22.4829,22.5024,22.4535,22.4829,3000.0
2008-03-27 14:50:00,22.97,23.0,22.94,22.97,11400.0,22.4927,22.522,22.4633,22.4927,11400.0
2008-03-27 15:00:00,22.97,22.98,22.93,22.95,9000.0,22.4927,22.5024,22.4535,22.4731,9000.0
2008-03-27 15:10:00,22.95,23.0,22.93,22.99,9700.0,22.4731,22.522,22.4535,22.5122,9700.0
2008-03-27 15:20:00,22.99,23.0,22.94,22.94,11300.0,22.5122,22.522,22.4633,22.4633,11300.0
2008-03-27 15:30:00,22.95,22.98,22.85,22.85,15500.0,22.4731,22.5024,22.3751,22.3751,15500.0
2008-03-27 15:40:00,22.85,22.92,22.85,22.92,21700.0,22.3751,22.4437,22.3751,22.4437,21700.0
2008-03-27 15:50:00,22.91,22.93,22.84,22.93,32100.0,22.4339,22.4535,22.3654,22.4535,32100.0
2008-03-28 09:30:00,22.95,22.95,22.74,22.82,11100.0,22.4731,22.4731,22.2674,22.3458,11100.0
2008-03-28 09:40:00,22.82,22.88,22.76,22.79,11000.0,22.3458,22.4045,22.287,22.3164,11000.0
2008-03-28 09:50:00,22.78,22.86,22.68,22.73,29000.0,22.3066,22.3849,22.2087,22.2576,29000.0
2008-03-28 10:00:00,22.73,22.87,22.73,22.83,9100.0,22.2576,22.3947,22.2576,22.3556,9100.0
2008-03-28 10:10:00,22.83,22.84,22.73,22.74,12700.0,22.3556,22.3654,22.2576,22.2674,12700.0
2008-03-28 10:20:00,22.74,22.78,22.71,22.78,9200.0,22.2674,22.3066,22.2381,22.3066,9200.0
2008-03-28 10:30:00,22.78,22.78,22.67,22.67,7300.0,22.3066,22.3066,22.1989,22.1989,7300.0
2008-03-28 10:40:00,22.66,22.76,22.65,22.7,8000.0,22.1891,22.287,22.1793,22.2283,8000.0
2008-03-28 10:50:00,22.69,22.69,22.53,22.56,5100.0,22.2185,22.2185,22.0618,22.0912,5100.0
2008-03-28 11:00:00,22.55,22.56,22.47,22.47,5800.0,22.0814,22.0912,22.003,22.003,5800.0
2008-03-28 11:10:00,22.47,22.47,22.43,22.43,5100.0,22.003,22.003,21.9639,21.9639,5100.0
2008-03-28 11:20:00,22.44,22.51,22.43,22.46,3400.0,21.9737,22.0422,21.9639,21.9933,3400.0
2008-03-28 11:30:00,22.47,22.49,22.39,22.39,3900.0,22.003,22.0226,21.9247,21.9247,3900.0
2008-03-28 11:40:00,22.39,22.42,22.38,22.38,3800.0,21.9247,21.9541,21.9149,21.9149,3800.0
2008-03-28 11:50:00,22.39,22.42,22.38,22.42,5700.0,21.9247,21.9541,21.9149,21.9541,5700.0
2008-03-28 12:00:00,22.42,22.44,22.41,22.41,2300.0,21.9541,21.9737,21.9443,21.9443,2300.0
2008-03-28 12:10:00,22.4,22.41,22.35,22.37,2500.0,21.9345,21.9443,21.8855,21.9051,2500.0
2008-03-28 12:20:00,22.37,22.37,22.35,22.36,2700.0,21.9051,21.9051,21.8855,21.8953,2700.0
2008-03-28 12:30:00,22.35,22.36,22.32,22.32,1700.0,21.8855,21.8953,21.8562,21.8562,1700.0
2008-03-28 12:40:00,22.32,22.35,22.28,22.33,25200.0,21.8562,21.8855,21.817,21.866,25200.0
2008-03-28 12:50:00,22.36,22.37,22.33,22.33,4200.0,21.8953,21.9051,21.866,21.866,4200.0
2008-03-28 13:00:00,22.33,22.36,22.32,22.35,2700.0,21.866,21.8953,21.8562,21.8855,2700.0
2008-03-28 13:10:00,22.35,22.37,22.2,22.24,24500.0,21.8855,21.9051,21.7387,21.7778,24500.0
2008-03-28 13:20:00,22.25,22.26,22.21,22.24,3500.0,21.7876,21.7974,21.7484,21.7778,3500.0
2008-03-28 13:30:00,22.24,22.24,22.19,22.22,6200.0,21.7778,21.7778,21.7289,21.7582,6200.0
2008-03-28 13:40:00,22.23,22.23,22.17,22.21,7400.0,21.768,21.768,21.7093,21.7484,7400.0
2008-03-28 13:50:00,22.21,22.24,22.21,22.22,9900.0,21.7484,21.7778,21.7484,21.7582,9900.0
2008-03-28 14:00:00,22.22,22.28,22.22,22.28,20500.0,21.7582,21.817,21.7582,21.817,20500.0
2008-03-28 14:10:00,22.28,22.33,22.28,22.3,16200.0,21.817,21.866,21.817,21.8366,16200.0
2008-03-28 14:20:00,22.29,22.32,22.28,22.3,5300.0,21.8268,21.8562,21.817,21.8366,5300.0
2008-03-28 14:30:00,22.28,22.31,22.28,22.29,7700.0,21.817,21.8464,21.817,21.8268,7700.0
2008-03-28 14:40:00,22.29,22.33,22.25,22.33,11300.0,21.8268,21.866,21.7876,21.866,11300.0
2008-03-28 14:50:00,22.31,22.32,22.25,22.26,3700.0,21.8464,21.8562,21.7876,21.7974,3700.0
2008-03-28 15:00:00,22.25,22.27,22.22,22.22,9800.0,21.7876,21.8072,21.7582,21.7582,9800.0
2008-03-28 15:10:00,22.22,22.23,22.14,22.16,7200.0,21.7582,21.768,21.6799,21.6995,7200.0
2008-03-28 15:20:00,22.16,22.19,22.15,22.18,9100.0,21.6995,21.7289,21.6897,21.7191,9100.0
2008-03-28 15:30:00,22.19,22.26,22.17,22.25,9200.0,21.7289,21.7974,21.7093,21.7876,9200.0
2008-03-28 15:40:00,22.25,22.29,22.24,22.27,14300.0,21.7876,21.8268,21.7778,21.8072,14300.0
2008-03-28 15:50:00,22.27,22.27,22.16,22.2,19500.0,21.8072,21.8072,21.6995,21.7387,19500.0
2008-03-31 09:30:00,22.08,22.09,21.67,21.67,19000.0,21.6211,21.6309,21.2197,21.2197,19000.0
2008-03-31 09:40:00,21.7,22.03,21.65,21.99,21200.0,21.249,21.5722,21.2001,21.533,21200.0
2008-03-31 09:50:00,21.99,22.0,21.74,21.74,14600.0,21.533,21.5428,21.2882,21.2882,14600.0
2008-03-31 10:00:00,21.77,21.77,21.52,21.71,17800.0,21.3176,21.3176,21.0728,21.2588,17800.0
2008-03-31 10:10:00,21.7,21.77,21.7,21.77,17300.0,21.249,21.3176,21.249,21.3176,17300.0
2008-03-31 10:20:00,21.78,21.8,21.58,21.59,22600.0,21.3274,21.347,21.1315,21.1413,22600.0
2008-03-31 10:30:00,21.57,21.67,21.57,21.6,19400.0,21.1217,21.2197,21.1217,21.1511,19400.0
2008-03-31 10:40:00,21.6,21.63,21.54,21.56,18700.0,21.1511,21.1805,21.0924,21.112,18700.0
2008-03-31 10:50:00,21.58,21.58,21.47,21.5,21500.0,21.1315,21.1315,21.0238,21.0532,21500.0
2008-03-31 11:00:00,21.47,21.5,21.38,21.38,25000.0,21.0238,21.0532,20.9357,20.9357,25000.0
2008-03-31 11:10:00,21.38,21.41,21.38,21.41,33100.0,20.9357,20.9651,20.9357,20.9651,33100.0
2008-03-31 11:20:00,21.41,21.59,21.4,21.57,21800.0,20.9651,21.1413,20.9553,21.1217,21800.0
2008-03-31 11:30:00,21.53,21.63,21.45,21.45,48100.0,21.0826,21.1805,21.0042,21.0042,48100.0
2008-03-31 11:40:00,21.49,21.5,21.48,21.49,5900.0,21.0434,21.0532,21.0336,21.0434,5900.0
2008-03-31 11:50:00,21.5,21.5,21.47,21.49,32300.0,21.0532,21.0532,21.0238,21.0434,32300.0
2008-03-31 12:00:00,21.5,21.5,21.49,21.49,9400.0,21.0532,21.0532,21.0434,21.0434,9400.0
2008-03-31 12:10:00,21.5,21.5,21.47,21.5,6200.0,21.0532,21.0532,21.0238,21.0532,6200.0
2008-03-31 12:20:00,21.49,21.5,21.46,21.49,7000.0,21.0434,21.0532,21.014,21.0434,7000.0
2008-03-31 12:30:00,21.5,21.52,21.46,21.46,18300.0,21.0532,21.0728,21.014,21.014,18300.0
2008-03-31 12:40:00,21.46,21.48,21.39,21.42,13400.0,21.014,21.0336,20.9455,20.9749,13400.0
2008-03-31 12:50:00,21.41,21.49,21.41,21.49,9000.0,20.9651,21.0434,20.9651,21.0434,9000.0
2008-03-31 13:00:00,21.49,21.5,21.47,21.49,9500.0,21.0434,21.0532,21.0238,21.0434,9500.0
2008-03-31 13:10:00,21.48,21.5,21.48,21.49,7400.0,21.0336,21.0532,21.0336,21.0434,7400.0
2008-03-31 13:20:00,21.5,21.5,21.4,21.42,19400.0,21.0532,21.0532,20.9553,20.9749,19400.0
2008-03-31 13:30:00,21.43,21.45,21.38,21.45,25100.0,20.9847,21.0042,20.9357,21.0042,25100.0
2008-03-31 13:40:00,21.45,21.5,21.38,21.5,15700.0,21.0042,21.0532,20.9357,21.0532,15700.0
2008-03-31 13:50:00,21.5,21.65,21.48,21.62,14600.0,21.0532,21.2001,21.0336,21.1707,14600.0
2008-03-31 14:00:00,21.62,21.62,21.52,21.55,18200.0,21.1707,21.1707,21.0728,21.1022,18200.0
2008-03-31 14:10:00,21.53,21.55,21.5,21.52,13600.0,21.0826,21.1022,21.0532,21.0728,13600.0
2008-03-31 14:20:00,21.52,21.55,21.51,21.54,17700.0,21.0728,21.1022,21.063,21.0924,17700.0
2008-03-31 14:30:00,21.55,21.55,21.51,21.52,12200.0,21.1022,21.1022,21.063,21.0728,12200.0
2008-03-31 14:40:00,21.52,21.52,21.45,21.47,24700.0,21.0728,21.0728,21.0042,21.0238,24700.0
2008-03-31 14:50:00,21.46,21.47,21.41,21.43,19800.0,21.014,21.0238,20.9651,20.9847,19800.0
2008-03-31 15:00:00,21.43,21.43,21.42,21.43,16000.0,20.9847,20.9847,20.9749,20.9847,16000.0
2008-03-31 15:10:00,21.42,21.43,21.41,21.42,37500.0,20.9749,20.9847,20.9651,20.9749,37500.0
2008-03-31 15:20:00,21.42,21.5,21.4,21.41,49800.0,20.9749,21.0532,20.9553,20.9651,49800.0
2008-03-31 15:30:00,21.41,21.44,21.38,21.42,42300.0,20.9651,20.9944,20.9357,20.9749,42300.0
2008-03-31 15:40:00,21.4,21.54,21.39,21.53,53800.0,20.9553,21.0924,20.9455,21.0826,53800.0
2008-03-31 15:50:00,21.53,21.53,21.47,21.5,52200.0,21.0826,21.0826,21.0238,21.0532,52200.0
2008-04-01 09:30:00,21.59,21.67,21.4,21.5,47500.0,21.1413,21.2197,20.9553,21.0532,47500.0
2008-04-01 09:40:00,21.46,21.7,21.46,21.68,15700.0,21.014,21.249,21.014,21.2295,15700.0
2008-04-01 09:50:00,21.65,21.74,21.43,21.74,30500.0,21.2001,21.2882,20.9847,21.2882,30500.0
2008-04-01 10:00:00,21.74,21.96,21.73,21.94,12400.0,21.2882,21.5036,21.2784,21.4841,12400.0
2008-04-01 10:10:00,21.94,21.95,21.65,21.82,104600.0,21.4841,21.4938,21.2001,21.3666,104600.0
2008-04-01 10:20:00,21.83,22.08,21.83,22.07,14200.0,21.3763,21.6211,21.3763,21.6114,14200.0
2008-04-01 10:30:00,22.04,22.2,22.04,22.2,14900.0,21.582,21.7387,21.582,21.7387,14900.0
2008-04-01 10:40:00,22.2,22.28,22.14,22.19,14300.0,21.7387,21.817,21.6799,21.7289,14300.0
2008-04-01 10:50:00,22.19,22.25,22.17,22.24,5900.0,21.7289,21.7876,21.7093,21.7778,5900.0
2008-04-01 11:00:00,22.24,22.29,22.22,22.29,6800.0,21.7778,21.8268,21.7582,21.8268,6800.0
2008-04-01 11:10:00,22.29,22.29,22.25,22.25,5200.0,21.8268,21.8268,21.7876,21.7876,5200.0
2008-04-01 11:20:00,22.25,22.29,22.25,22.28,7000.0,21.7876,21.8268,21.7876,21.817,7000.0
2008-04-01 11:30:00,22.29,22.35,22.28,22.34,4200.0,21.8268,21.8855,21.817,21.8757,4200.0
2008-04-01 11:40:00,22.36,22.4,22.34,22.4,4900.0,21.8953,21.9345,21.8757,21.9345,4900.0
2008-04-01 11:50:00,22.4,22.44,22.39,22.43,8300.0,21.9345,21.9737,21.9247,21.9639,8300.0
2008-04-01 12:00:00,22.44,22.5,22.43,22.5,7800.0,21.9737,22.0324,21.9639,22.0324,7800.0
2008-04-01 12:10:00,22.52,22.62,22.51,22.57,13400.0,22.052,22.1499,22.0422,22.101,13400.0
2008-04-01 12:20:00,22.54,22.6,22.52,22.59,3700.0,22.0716,22.1303,22.052,22.1205,3700.0
2008-04-01 12:30:00,22.58,22.59,22.51,22.51,6100.0,22.1108,22.1205,22.0422,22.0422,6100.0
2008-04-01 12:40:00,22.5,22.52,22.5,22.5,1700.0,22.0324,22.052,22.0324,22.0324,1700.0
2008-04-01 12:50:00,22.51,22.51,22.35,22.35,8100.0,22.0422,22.0422,21.8855,21.8855,8100.0
2008-04-01 13:00:00,22.34,22.39,22.31,22.38,11400.0,21.8757,21.9247,21.8464,21.9149,11400.0
2008-04-01 13:10:00,22.39,22.46,22.37,22.45,6700.0,21.9247,21.9933,21.9051,21.9835,6700.0
2008-04-01 13:20:00,22.45,22.5,22.43,22.48,6700.0,21.9835,22.0324,21.9639,22.0128,6700.0
2008-04-01 13:30:00,22.5,22.52,22.44,22.49,12000.0,22.0324,22.052,21.9737,22.0226,12000.0
2008-04-01 13:40:00,22.49,22.53,22.49,22.49,6800.0,22.0226,22.0618,22.0226,22.0226,6800.0
2008-04-01 13:50:00,22.51,22.55,22.47,22.47,7700.0,22.0422,22.0814,22.003,22.003,7700.0
2008-04-01 14:00:00,22.49,22.5,22.46,22.47,6400.0,22.0226,22.0324,21.9933,22.003,6400.0
2008-04-01 14:10:00,22.47,22.48,22.47,22.47,4500.0,22.003,22.0128,22.003,22.003,4500.0
2008-04-01 14:20:00,22.48,22.53,22.48,22.5,8000.0,22.0128,22.0618,22.0128,22.0324,8000.0
2008-04-01 14:30:00,22.5,22.52,22.48,22.52,5100.0,22.0324,22.052,22.0128,22.052,5100.0
2008-04-01 14:40:00,22.51,22.53,22.49,22.51,5800.0,22.0422,22.0618,22.0226,22.0422,5800.0
2008-04-01 14:50:00,22.52,22.54,22.49,22.49,5000.0,22.052,22.0716,22.0226,22.0226,5000.0
2008-04-01 15:00:00,22.49,22.5,22.45,22.46,6400.0,22.0226,22.0324,21.9835,21.9933,6400.0
2008-04-01 15:10:00,22.46,22.5,22.45,22.47,10800.0,21.9933,22.0324,21.9835,22.003,10800.0
2008-04-01 15:20:00,22.46,22.52,22.44,22.5,13200.0,21.9933,22.052,21.9737,22.0324,13200.0
2008-04-01 15:30:00,22.5,22.52,22.45,22.5,11000.0,22.0324,22.052,21.9835,22.0324,11000.0
2008-04-01 15:40:00,22.51,22.58,22.5,22.54,9800.0,22.0422,22.1108,22.0324,22.0716,9800.0
2008-04-01 15:50:00,22.53,22.54,22.51,22.51,23200.0,22.0618,22.0716,22.0422,22.0422,23200.0
2008-04-02 09:30:00,22.84,23.0,22.39,22.93,32400.0,22.3654,22.522,21.9247,22.4535,32400.0
2008-04-02 09:40:00,22.94,23.22,22.86,23.1,52600.0,22.4633,22.7375,22.3849,22.62,52600.0
2008-04-02 09:50:00,23.03,23.2,23.03,23.19,14400.0,22.5514,22.7179,22.5514,22.7081,14400.0
2008-04-02 10:00:00,23.2,23.43,23.12,23.31,30400.0,22.7179,22.9431,22.6395,22.8256,30400.0
2008-04-02 10:10:00,23.28,23.41,23.1,23.12,35900.0,22.7962,22.9235,22.62,22.6395,35900.0
2008-04-02 10:20:00,23.11,23.2,23.1,23.15,13600.0,22.6297,22.7179,22.62,22.6689,13600.0
2008-04-02 10:30:00,23.15,23.23,23.15,23.16,11200.0,22.6689,22.7472,22.6689,22.6787,11200.0
2008-04-02 10:40:00,23.18,23.19,23.06,23.1,25600.0,22.6983,22.7081,22.5808,22.62,25600.0
2008-04-02 10:50:00,23.1,23.23,23.1,23.23,10300.0,22.62,22.7472,22.62,22.7472,10300.0
2008-04-02 11:00:00,23.21,23.26,23.13,23.17,51100.0,22.7277,22.7766,22.6493,22.6885,51100.0
2008-04-02 11:10:00,23.17,23.32,23.17,23.32,31600.0,22.6885,22.8354,22.6885,22.8354,31600.0
2008-04-02 11:20:00,23.33,23.36,23.28,23.33,17800.0,22.8452,22.8745,22.7962,22.8452,17800.0
2008-04-02 11:30:00,23.34,23.55,23.33,23.51,12800.0,22.855,23.0606,22.8452,23.0214,12800.0
2008-04-02 11:40:00,23.51,23.74,23.51,23.74,15300.0,23.0214,23.2467,23.0214,23.2467,15300.0
2008-04-02 11:50:00,23.76,23.89,23.7,23.89,20300.0,23.2662,23.3935,23.2075,23.3935,20300.0
2008-04-02 12:00:00,23.88,23.93,23.8,23.81,28200.0,23.3837,23.4327,23.3054,23.3152,28200.0
2008-04-02 12:10:00,23.81,23.81,23.67,23.7,39800.0,23.3152,23.3152,23.1781,23.2075,39800.0
2008-04-02 12:20:00,23.68,23.71,23.67,23.7,11200.0,23.1879,23.2173,23.1781,23.2075,11200.0
2008-04-02 12:30:00,23.71,23.75,23.69,23.71,14000.0,23.2173,23.2564,23.1977,23.2173,14000.0
2008-04-02 12:40:00,23.7,23.71,23.68,23.69,9800.0,23.2075,23.2173,23.1879,23.1977,9800.0
2008-04-02 12:50:00,23.69,23.7,23.67,23.69,11000.0,23.1977,23.2075,23.1781,23.1977,11000.0
2008-04-02 13:00:00,23.68,23.73,23.65,23.65,14900.0,23.1879,23.2369,23.1585,23.1585,14900.0
2008-04-02 13:10:00,23.65,23.69,23.64,23.68,5900.0,23.1585,23.1977,23.1487,23.1879,5900.0
2008-04-02 13:20:00,23.68,23.77,23.68,23.74,14400.0,23.1879,23.276,23.1879,23.2467,14400.0
2008-04-02 13:30:00,23.74,23.74,23.65,23.65,17500.0,23.2467,23.2467,23.1585,23.1585,17500.0
2008-04-02 13:40:00,23.66,23.67,23.63,23.66,13500.0,23.1683,23.1781,23.1389,23.1683,13500.0
2008-04-02 13:50:00,23.67,23.71,23.67,23.69,11300.0,23.1781,23.2173,23.1781,23.1977,11300.0
2008-04-02 14:00:00,23.7,23.7,23.68,23.69,14600.0,23.2075,23.2075,23.1879,23.1977,14600.0
2008-04-02 14:10:00,23.69,23.7,23.67,23.7,10600.0,23.1977,23.2075,23.1781,23.2075,10600.0
2008-04-02 14:20:00,23.69,23.72,23.67,23.7,21600.0,23.1977,23.2271,23.1781,23.2075,21600.0
2008-04-02 14:30:00,23.71,23.74,23.68,23.74,35400.0,23.2173,23.2467,23.1879,23.2467,35400.0
2008-04-02 14:40:00,23.74,23.83,23.73,23.82,22400.0,23.2467,23.3348,23.2369,23.325,22400.0
2008-04-02 14:50:00,23.81,23.86,23.76,23.85,17100.0,23.3152,23.3642,23.2662,23.3544,17100.0
2008-04-02 15:00:00,23.86,23.87,23.74,23.78,18200.0,23.3642,23.3739,23.2467,23.2858,18200.0
2008-04-02 15:10:00,23.78,23.84,23.78,23.83,14400.0,23.2858,23.3446,23.2858,23.3348,14400.0
2008-04-02 15:20:00,23.83,23.83,23.74,23.76,37100.0,23.3348,23.3348,23.2467,23.2662,37100.0
2008-04-02 15:30:00,23.76,23.77,23.66,23.66,25800.0,23.2662,23.276,23.1683,23.1683,25800.0
2008-04-02 15:40:00,23.67,23.71,23.61,23.66,34300.0,23.1781,23.2173,23.1194,23.1683,34300.0
2008-04-02 15:50:00,23.67,23.68,23.48,23.62,131500.0,23.1781,23.1879,22.9921,23.1291,131500.0
2008-04-03 09:30:00,23.67,23.75,23.41,23.6,8700.0,23.1781,23.2564,22.9235,23.1096,8700.0
2008-04-03 09:40:00,23.62,23.63,23.48,23.57,9400.0,23.1291,23.1389,22.9921,23.0802,9400.0
2008-04-03 09:50:00,23.59,23.62,23.54,23.62,6600.0,23.0998,23.1291,23.0508,23.1291,6600.0
2008-04-03 10:00:00,23.61,23.66,23.39,23.46,12700.0,23.1194,23.1683,22.9039,22.9725,12700.0
2008-04-03 10:10:00,23.46,23.48,23.4,23.4,7400.0,22.9725,22.9921,22.9137,22.9137,7400.0
2008-04-03 10:20:00,23.4,23.5,23.39,23.48,8400.0,22.9137,23.0116,22.9039,22.9921,8400.0
2008-04-03 10:30:00,23.49,23.57,23.48,23.51,11700.0,23.0018,23.0802,22.9921,23.0214,11700.0
2008-04-03 10:40:00,23.49,23.54,23.49,23.53,10500.0,23.0018,23.0508,23.0018,23.041,10500.0
2008-04-03 10:50:00,23.52,23.6,23.5,23.54,27700.0,23.0312,23.1096,23.0116,23.0508,27700.0
2008-04-03 11:00:00,23.54,23.63,23.5,23.63,19500.0,23.0508,23.1389,23.0116,23.1389,19500.0
2008-04-03 11:10:00,23.64,23.68,23.63,23.68,15200.0,23.1487,23.1879,23.1389,23.1879,15200.0
2008-04-03 11:20:00,23.69,23.73,23.67,23.7,8300.0,23.1977,23.2369,23.1781,23.2075,8300.0
2008-04-03 11:30:00,23.7,23.74,23.7,23.71,4300.0,23.2075,23.2467,23.2075,23.2173,4300.0
2008-04-03 11:40:00,23.7,23.76,23.69,23.73,12700.0,23.2075,23.2662,23.1977,23.2369,12700.0
2008-04-03 11:50:00,23.78,23.81,23.75,23.8,4000.0,23.2858,23.3152,23.2564,23.3054,4000.0
2008-04-03 12:00:00,23.79,23.8,23.75,23.77,7000.0,23.2956,23.3054,23.2564,23.276,7000.0
2008-04-03 12:10:00,23.79,23.79,23.75,23.78,5800.0,23.2956,23.2956,23.2564,23.2858,5800.0
2008-04-03 12:20:00,23.79,23.85,23.77,23.82,5400.0,23.2956,23.3544,23.276,23.325,5400.0
2008-04-03 12:30:00,23.81,23.85,23.8,23.82,4400.0,23.3152,23.3544,23.3054,23.325,4400.0
2008-04-03 12:40:00,23.82,23.87,23.8,23.87,7500.0,23.325,23.3739,23.3054,23.3739,7500.0
2008-04-03 12:50:00,23.86,23.89,23.86,23.86,6700.0,23.3642,23.3935,23.3642,23.3642,6700.0
2008-04-03 13:00:00,23.87,23.95,23.85,23.94,13100.0,23.3739,23.4523,23.3544,23.4425,13100.0
2008-04-03 13:10:00,23.92,23.95,23.91,23.94,5500.0,23.4229,23.4523,23.4131,23.4425,5500.0
2008-04-03 13:20:00,23.95,24.02,23.94,24.01,13800.0,23.4523,23.5208,23.4425,23.511,13800.0
2008-04-03 13:30:00,24.0,24.15,23.99,24.08,41200.0,23.5012,23.6481,23.4915,23.5796,41200.0
2008-04-03 13:40:00,24.09,24.13,24.08,24.11,20200.0,23.5894,23.6285,23.5796,23.609,20200.0
2008-04-03 13:50:00,24.1,24.12,24.08,24.08,9500.0,23.5992,23.6188,23.5796,23.5796,9500.0
2008-04-03 14:00:00,24.09,24.21,24.08,24.12,27600.0,23.5894,23.7069,23.5796,23.6188,27600.0
2008-04-03 14:10:00,24.12,24.13,24.01,24.09,20100.0,23.6188,23.6285,23.511,23.5894,20100.0
2008-04-03 14:20:00,24.09,24.11,24.06,24.06,12200.0,23.5894,23.609,23.56,23.56,12200.0
2008-04-03 14:30:00,24.06,24.18,24.05,24.06,17400.0,23.56,23.6775,23.5502,23.56,17400.0
2008-04-03 14:40:00,24.05,24.08,24.02,24.02,16500.0,23.5502,23.5796,23.5208,23.5208,16500.0
2008-04-03 14:50:00,24.02,24.16,24.0,24.15,14600.0,23.5208,23.6579,23.5012,23.6481,14600.0
2008-04-03 15:00:00,24.14,24.31,24.14,24.3,36500.0,23.6383,23.8048,23.6383,23.795,36500.0
2008-04-03 15:10:00,24.27,24.3,24.23,24.29,35700.0,23.7656,23.795,23.7265,23.7852,35700.0
2008-04-03 15:20:00,24.3,24.3,24.14,24.14,18900.0,23.795,23.795,23.6383,23.6383,18900.0
2008-04-03 15:30:00,24.15,24.15,24.01,24.05,27600.0,23.6481,23.6481,23.511,23.5502,27600.0
2008-04-03 15:40:00,24.06,24.12,24.03,24.09,35500.0,23.56,23.6188,23.5306,23.5894,35500.0
2008-04-03 15:50:00,24.1,24.26,24.08,24.13,65300.0,23.5992,23.7558,23.5796,23.6285,65300.0
2008-04-04 09:30:00,24.1,24.1,23.79,23.79,5200.0,23.5992,23.5992,23.2956,23.2956,5200.0
2008-04-04 09:40:00,23.79,24.09,23.68,24.09,7200.0,23.2956,23.5894,23.1879,23.5894,7200.0
2008-04-04 09:50:00,24.05,24.12,23.99,24.09,10100.0,23.5502,23.6188,23.4915,23.5894,10100.0
2008-04-04 10:00:00,24.03,24.05,23.94,24.01,9900.0,23.5306,23.5502,23.4425,23.511,9900.0
2008-04-04 10:10:00,23.95,24.11,23.94,23.96,14500.0,23.4523,23.609,23.4425,23.4621,14500.0
2008-04-04 10:20:00,23.97,24.18,23.95,24.18,14500.0,23.4719,23.6775,23.4523,23.6775,14500.0
2008-04-04 10:30:00,24.17,24.17,24.11,24.12,7000.0,23.6677,23.6677,23.609,23.6188,7000.0
2008-04-04 10:40:00,24.12,24.32,24.12,24.28,14800.0,23.6188,23.8146,23.6188,23.7754,14800.0
2008-04-04 10:50:00,24.29,24.33,24.25,24.33,10200.0,23.7852,23.8244,23.7461,23.8244,10200.0
2008-04-04 11:00:00,24.31,24.5,24.31,24.47,22700.0,23.8048,23.9909,23.8048,23.9615,22700.0
2008-04-04 11:10:00,24.47,24.53,24.45,24.45,10200.0,23.9615,24.0202,23.9419,23.9419,10200.0
2008-04-04 11:20:00,24.44,24.47,24.35,24.41,7400.0,23.9321,23.9615,23.844,23.9027,7400.0
2008-04-04 11:30:00,24.39,24.43,24.25,24.25,8900.0,23.8831,23.9223,23.7461,23.7461,8900.0
2008-04-04 11:40:00,24.25,24.26,24.22,24.23,6000.0,23.7461,23.7558,23.7167,23.7265,6000.0
2008-04-04 11:50:00,24.23,24.25,24.21,24.23,5000.0,23.7265,23.7461,23.7069,23.7265,5000.0
2008-04-04 12:00:00,24.24,24.28,24.22,24.28,7600.0,23.7363,23.7754,23.7167,23.7754,7600.0
2008-04-04 12:10:00,24.28,24.41,24.25,24.39,8900.0,23.7754,23.9027,23.7461,23.8831,8900.0
2008-04-04 12:20:00,24.39,24.39,24.29,24.35,5300.0,23.8831,23.8831,23.7852,23.844,5300.0
2008-04-04 12:30:00,24.33,24.37,24.29,24.37,5700.0,23.8244,23.8636,23.7852,23.8636,5700.0
2008-04-04 12:40:00,24.34,24.37,24.29,24.29,4900.0,23.8342,23.8636,23.7852,23.7852,4900.0
2008-04-04 12:50:00,24.31,24.41,24.29,24.4,3400.0,23.8048,23.9027,23.7852,23.8929,3400.0
2008-04-04 13:00:00,24.41,24.49,24.38,24.47,8700.0,23.9027,23.9811,23.8734,23.9615,8700.0
2008-04-04 13:10:00,24.45,24.46,24.41,24.43,4600.0,23.9419,23.9517,23.9027,23.9223,4600.0
2008-04-04 13:20:00,24.45,24.48,24.43,24.48,2800.0,23.9419,23.9713,23.9223,23.9713,2800.0
2008-04-04 13:30:00,24.49,24.49,24.45,24.46,2800.0,23.9811,23.9811,23.9419,23.9517,2800.0
2008-04-04 13:40:00,24.45,24.55,24.45,24.54,3400.0,23.9419,24.0398,23.9419,24.03,3400.0
2008-04-04 13:50:00,24.55,24.56,24.5,24.52,4700.0,24.0398,24.0496,23.9909,24.0104,4700.0
2008-04-04 14:00:00,24.51,24.53,24.44,24.46,7700.0,24.0006,24.0202,23.9321,23.9517,7700.0
2008-04-04 14:10:00,24.45,24.45,24.33,24.33,6900.0,23.9419,23.9419,23.8244,23.8244,6900.0
2008-04-04 14:20:00,24.35,24.37,24.32,24.34,8900.0,23.844,23.8636,23.8146,23.8342,8900.0
2008-04-04 14:30:00,24.34,24.44,24.33,24.4,8900.0,23.8342,23.9321,23.8244,23.8929,8900.0
2008-04-04 14:40:00,24.42,24.43,24.39,24.43,7400.0,23.9125,23.9223,23.8831,23.9223,7400.0
2008-04-04 14:50:00,24.43,24.48,24.43,24.45,5500.0,23.9223,23.9713,23.9223,23.9419,5500.0
2008-04-04 15:00:00,24.45,24.45,24.34,24.36,7400.0,23.9419,23.9419,23.8342,23.8538,7400.0
2008-04-04 15:10:00,24.35,24.36,24.27,24.3,9600.0,23.844,23.8538,23.7656,23.795,9600.0
2008-04-04 15:20:00,24.29,24.39,24.26,24.38,10900.0,23.7852,23.8831,23.7558,23.8734,10900.0
2008-04-04 15:30:00,24.36,24.4,24.33,24.35,11500.0,23.8538,23.8929,23.8244,23.844,11500.0
2008-04-04 15:40:00,24.34,24.49,24.32,24.49,23100.0,23.8342,23.9811,23.8146,23.9811,23100.0
2008-04-04 15:50:00,24.48,24.49,24.39,24.4,27900.0,23.9713,23.9811,23.8831,23.8929,27900.0
2008-04-07 09:30:00,24.78,24.78,24.31,24.31,5000.0,24.265,24.265,23.8048,23.8048,5000.0
2008-04-07 09:40:00,24.31,24.38,24.21,24.29,7800.0,23.8048,23.8734,23.7069,23.7852,7800.0
2008-04-07 09:50:00,24.28,24.37,24.27,24.35,2200.0,23.7754,23.8636,23.7656,23.844,2200.0
2008-04-07 10:00:00,24.32,24.34,24.16,24.21,7200.0,23.8146,23.8342,23.6579,23.7069,7200.0
2008-04-07 10:10:00,24.17,24.24,24.15,24.17,4400.0,23.6677,23.7363,23.6481,23.6677,4400.0
2008-04-07 10:20:00,24.16,24.17,24.09,24.09,4100.0,23.6579,23.6677,23.5894,23.5894,4100.0
2008-04-07 10:30:00,24.09,24.1,24.05,24.09,6200.0,23.5894,23.5992,23.5502,23.5894,6200.0
2008-04-07 10:40:00,24.09,24.11,24.08,24.11,4400.0,23.5894,23.609,23.5796,23.609,4400.0
2008-04-07 10:50:00,24.09,24.17,24.09,24.17,4800.0,23.5894,23.6677,23.5894,23.6677,4800.0
2008-04-07 11:00:00,24.18,24.18,24.12,24.12,2800.0,23.6775,23.6775,23.6188,23.6188,2800.0
2008-04-07 11:10:00,24.12,24.12,24.04,24.05,5300.0,23.6188,23.6188,23.5404,23.5502,5300.0
2008-04-07 11:20:00,24.05,24.16,24.05,24.15,2800.0,23.5502,23.6579,23.5502,23.6481,2800.0
2008-04-07 11:30:00,24.15,24.2,24.14,24.16,3600.0,23.6481,23.6971,23.6383,23.6579,3600.0
2008-04-07 11:40:00,24.16,24.19,24.14,24.18,5200.0,23.6579,23.6873,23.6383,23.6775,5200.0
2008-04-07 11:50:00,24.18,24.22,24.18,24.2,2900.0,23.6775,23.7167,23.6775,23.6971,2900.0
2008-04-07 12:00:00,24.22,24.23,24.2,24.22,4000.0,23.7167,23.7265,23.6971,23.7167,4000.0
2008-04-07 12:10:00,24.23,24.34,24.23,24.27,8500.0,23.7265,23.8342,23.7265,23.7656,8500.0
2008-04-07 12:20:00,24.27,24.33,24.27,24.32,2500.0,23.7656,23.8244,23.7656,23.8146,2500.0
2008-04-07 12:30:00,24.32,24.41,24.3,24.39,5500.0,23.8146,23.9027,23.795,23.8831,5500.0
2008-04-07 12:40:00,24.41,24.41,24.38,24.4,4200.0,23.9027,23.9027,23.8734,23.8929,4200.0
2008-04-07 12:50:00,24.39,24.39,24.38,24.39,1300.0,23.8831,23.8831,23.8734,23.8831,1300.0
2008-04-07 13:00:00,24.37,24.43,24.36,24.43,6100.0,23.8636,23.9223,23.8538,23.9223,6100.0
2008-04-07 13:10:00,24.42,24.5,24.42,24.48,8300.0,23.9125,23.9909,23.9125,23.9713,8300.0
2008-04-07 13:20:00,24.49,24.54,24.47,24.48,11800.0,23.9811,24.03,23.9615,23.9713,11800.0
2008-04-07 13:30:00,24.47,24.48,24.41,24.42,5900.0,23.9615,23.9713,23.9027,23.9125,5900.0
2008-04-07 13:40:00,24.41,24.43,24.35,24.37,6300.0,23.9027,23.9223,23.844,23.8636,6300.0
2008-04-07 13:50:00,24.37,24.4,24.35,24.4,6600.0,23.8636,23.8929,23.844,23.8929,6600.0
2008-04-07 14:00:00,24.37,24.4,24.36,24.39,4000.0,23.8636,23.8929,23.8538,23.8831,4000.0
2008-04-07 14:10:00,24.36,24.44,24.35,24.43,8900.0,23.8538,23.9321,23.844,23.9223,8900.0
2008-04-07 14:20:00,24.4,24.45,24.36,24.44,7200.0,23.8929,23.9419,23.8538,23.9321,7200.0
2008-04-07 14:30:00,24.44,24.44,24.35,24.39,8300.0,23.9321,23.9321,23.844,23.8831,8300.0
2008-04-07 14:40:00,24.38,24.4,24.28,24.31,6000.0,23.8734,23.8929,23.7754,23.8048,6000.0
2008-04-07 14:50:00,24.29,24.36,24.29,24.33,3800.0,23.7852,23.8538,23.7852,23.8244,3800.0
2008-04-07 15:00:00,24.32,24.42,24.31,24.35,13900.0,23.8146,23.9125,23.8048,23.844,13900.0
2008-04-07 15:10:00,24.33,24.43,24.32,24.4,8700.0,23.8244,23.9223,23.8146,23.8929,8700.0
2008-04-07 15:20:00,24.37,24.49,24.36,24.44,16000.0,23.8636,23.9811,23.8538,23.9321,16000.0
2008-04-07 15:30:00,24.43,24.45,24.34,24.39,19500.0,23.9223,23.9419,23.8342,23.8831,19500.0
2008-04-07 15:40:00,24.38,24.39,24.33,24.34,9900.0,23.8734,23.8831,23.8244,23.8342,9900.0
2008-04-07 15:50:00,24.34,24.41,24.33,24.38,23100.0,23.8342,23.9027,23.8244,23.8734,23100.0
2008-04-08 09:30:00,24.2,24.23,24.07,24.2,2200.0,23.6971,23.7265,23.5698,23.6971,2200.0
2008-04-08 09:40:00,24.19,24.33,24.11,24.33,7200.0,23.6873,23.8244,23.609,23.8244,7200.0
2008-04-08 09:50:00,24.35,24.38,24.31,24.34,3000.0,23.844,23.8734,23.8048,23.8342,3000.0
2008-04-08 10:00:00,24.3,24.4,24.19,24.4,7700.0,23.795,23.8929,23.6873,23.8929,7700.0
2008-04-08 10:10:00,24.41,24.5,24.38,24.4,9400.0,23.9027,23.9909,23.8734,23.8929,9400.0
2008-04-08 10:20:00,24.39,24.46,24.39,24.43,5000.0,23.8831,23.9517,23.8831,23.9223,5000.0
2008-04-08 10:30:00,24.41,24.48,24.38,24.44,10700.0,23.9027,23.9713,23.8734,23.9321,10700.0
2008-04-08 10:40:00,24.44,24.51,24.43,24.5,6400.0,23.9321,24.0006,23.9223,23.9909,6400.0
2008-04-08 10:50:00,24.51,24.71,24.51,24.68,14400.0,24.0006,24.1965,24.0006,24.1671,14400.0
2008-04-08 11:00:00,24.7,24.7,24.59,24.61,5500.0,24.1867,24.1867,24.079,24.0986,5500.0
2008-04-08 11:10:00,24.62,24.67,24.61,24.67,4700.0,24.1084,24.1573,24.0986,24.1573,4700.0
2008-04-08 11:20:00,24.68,24.74,24.67,24.74,7800.0,24.1671,24.2259,24.1573,24.2259,7800.0
2008-04-08 11:30:00,24.72,24.8,24.72,24.79,8100.0,24.2063,24.2846,24.2063,24.2748,8100.0
2008-04-08 11:40:00,24.78,24.87,24.78,24.82,4100.0,24.265,24.3532,24.265,24.3042,4100.0
2008-04-08 11:50:00,24.8,24.88,24.79,24.88,4400.0,24.2846,24.363,24.2748,24.363,4400.0
2008-04-08 12:00:00,24.86,24.87,24.81,24.87,12700.0,24.3434,24.3532,24.2944,24.3532,12700.0
2008-04-08 12:10:00,24.87,24.93,24.83,24.88,14900.0,24.3532,24.4119,24.314,24.363,14900.0
2008-04-08 12:20:00,24.89,24.96,24.89,24.94,13300.0,24.3728,24.4413,24.3728,24.4217,13300.0
2008-04-08 12:30:00,24.92,24.97,24.9,24.95,9600.0,24.4021,24.4511,24.3825,24.4315,9600.0
2008-04-08 12:40:00,24.96,24.96,24.93,24.94,4300.0,24.4413,24.4413,24.4119,24.4217,4300.0
2008-04-08 12:50:00,24.92,24.96,24.92,24.96,5600.0,24.4021,24.4413,24.4021,24.4413,5600.0
2008-04-08 13:00:00,24.94,25.04,24.94,25.02,33400.0,24.4217,24.5196,24.4217,24.5001,33400.0
2008-04-08 13:10:00,25.01,25.18,24.97,24.98,18700.0,24.4903,24.6567,24.4511,24.4609,18700.0
2008-04-08 13:20:00,24.96,24.96,24.9,24.9,5100.0,24.4413,24.4413,24.3825,24.3825,5100.0
2008-04-08 13:30:00,24.9,24.97,24.86,24.94,9800.0,24.3825,24.4511,24.3434,24.4217,9800.0
2008-04-08 13:40:00,24.94,24.94,24.9,24.94,7100.0,24.4217,24.4217,24.3825,24.4217,7100.0
2008-04-08 13:50:00,24.93,25.0,24.93,24.98,4700.0,24.4119,24.4805,24.4119,24.4609,4700.0
2008-04-08 14:00:00,24.96,24.97,24.87,24.87,13500.0,24.4413,24.4511,24.3532,24.3532,13500.0
2008-04-08 14:10:00,24.87,24.97,24.85,24.88,30600.0,24.3532,24.4511,24.3336,24.363,30600.0
2008-04-08 14:20:00,24.85,24.88,24.79,24.86,16600.0,24.3336,24.363,24.2748,24.3434,16600.0
2008-04-08 14:30:00,24.86,24.93,24.84,24.88,11500.0,24.3434,24.4119,24.3238,24.363,11500.0
2008-04-08 14:40:00,24.88,24.91,24.85,24.88,15000.0,24.363,24.3923,24.3336,24.363,15000.0
2008-04-08 14:50:00,24.9,24.93,24.88,24.91,11000.0,24.3825,24.4119,24.363,24.3923,11000.0
2008-04-08 15:00:00,24.88,24.91,24.87,24.88,21900.0,24.363,24.3923,24.3532,24.363,21900.0
2008-04-08 15:10:00,24.89,24.92,24.87,24.91,14600.0,24.3728,24.4021,24.3532,24.3923,14600.0
2008-04-08 15:20:00,24.9,24.91,24.82,24.9,12200.0,24.3825,24.3923,24.3042,24.3825,12200.0
2008-04-08 15:30:00,24.93,24.93,24.84,24.86,16300.0,24.4119,24.4119,24.3238,24.3434,16300.0
2008-04-08 15:40:00,24.85,24.96,24.84,24.9,14000.0,24.3336,24.4413,24.3238,24.3825,14000.0
2008-04-08 15:50:00,24.9,24.99,24.89,24.94,23700.0,24.3825,24.4707,24.3728,24.4217,23700.0
2008-04-09 09:30:00,24.91,24.99,24.86,24.86,4700.0,24.3923,24.4707,24.3434,24.3434,4700.0
2008-04-09 09:40:00,24.82,24.82,24.64,24.75,10500.0,24.3042,24.3042,24.1279,24.2357,10500.0
2008-04-09 09:50:00,24.72,24.91,24.71,24.89,14300.0,24.2063,24.3923,24.1965,24.3728,14300.0
2008-04-09 10:00:00,24.89,24.92,24.7,24.87,26200.0,24.3728,24.4021,24.1867,24.3532,26200.0
2008-04-09 10:10:00,24.89,24.91,24.87,24.89,9700.0,24.3728,24.3923,24.3532,24.3728,9700.0
2008-04-09 10:20:00,24.9,24.91,24.88,24.89,4600.0,24.3825,24.3923,24.363,24.3728,4600.0
2008-04-09 10:30:00,24.87,24.89,24.84,24.86,9000.0,24.3532,24.3728,24.3238,24.3434,9000.0
2008-04-09 10:40:00,24.86,24.92,24.84,24.9,10700.0,24.3434,24.4021,24.3238,24.3825,10700.0
2008-04-09 10:50:00,24.92,24.94,24.88,24.93,4300.0,24.4021,24.4217,24.363,24.4119,4300.0
2008-04-09 11:00:00,24.91,24.93,24.82,24.84,7900.0,24.3923,24.4119,24.3042,24.3238,7900.0
2008-04-09 11:10:00,24.84,24.86,24.82,24.83,8400.0,24.3238,24.3434,24.3042,24.314,8400.0
2008-04-09 11:20:00,24.83,24.86,24.82,24.86,13100.0,24.314,24.3434,24.3042,24.3434,13100.0
2008-04-09 11:30:00,24.89,24.89,24.79,24.84,13400.0,24.3728,24.3728,24.2748,24.3238,13400.0
2008-04-09 11:40:00,24.81,24.91,24.81,24.88,6600.0,24.2944,24.3923,24.2944,24.363,6600.0
2008-04-09 11:50:00,24.88,24.98,24.86,24.98,9000.0,24.363,24.4609,24.3434,24.4609,9000.0
2008-04-09 12:00:00,24.94,24.98,24.92,24.95,5500.0,24.4217,24.4609,24.4021,24.4315,5500.0
2008-04-09 12:10:00,24.93,24.96,24.93,24.96,5300.0,24.4119,24.4413,24.4119,24.4413,5300.0
2008-04-09 12:20:00,24.93,24.95,24.88,24.9,2300.0,24.4119,24.4315,24.363,24.3825,2300.0
2008-04-09 12:30:00,24.88,24.93,24.88,24.9,9600.0,24.363,24.4119,24.363,24.3825,9600.0
2008-04-09 12:40:00,24.91,24.92,24.84,24.9,6100.0,24.3923,24.4021,24.3238,24.3825,6100.0
2008-04-09 12:50:00,24.89,24.95,24.87,24.91,11000.0,24.3728,24.4315,24.3532,24.3923,11000.0
2008-04-09 13:00:00,24.89,24.98,24.87,24.91,13900.0,24.3728,24.4609,24.3532,24.3923,13900.0
2008-04-09 13:10:00,24.91,25.0,24.9,25.0,18400.0,24.3923,24.4805,24.3825,24.4805,18400.0
2008-04-09 13:20:00,25.01,25.01,24.96,24.98,2400.0,24.4903,24.4903,24.4413,24.4609,2400.0
2008-04-09 13:30:00,24.96,24.96,24.86,24.95,9600.0,24.4413,24.4413,24.3434,24.4315,9600.0
2008-04-09 13:40:00,24.91,24.95,24.89,24.93,7000.0,24.3923,24.4315,24.3728,24.4119,7000.0
2008-04-09 13:50:00,24.92,24.93,24.83,24.83,3200.0,24.4021,24.4119,24.314,24.314,3200.0
2008-04-09 14:00:00,24.83,24.91,24.83,24.87,6800.0,24.314,24.3923,24.314,24.3532,6800.0
2008-04-09 14:10:00,24.84,24.86,24.77,24.83,14300.0,24.3238,24.3434,24.2552,24.314,14300.0
2008-04-09 14:20:00,24.85,24.85,24.73,24.74,3500.0,24.3336,24.3336,24.2161,24.2259,3500.0
2008-04-09 14:30:00,24.76,24.76,24.72,24.74,10500.0,24.2455,24.2455,24.2063,24.2259,10500.0
2008-04-09 14:40:00,24.74,24.76,24.64,24.65,10600.0,24.2259,24.2455,24.1279,24.1377,10600.0
2008-04-09 14:50:00,24.63,24.64,24.59,24.62,11300.0,24.1182,24.1279,24.079,24.1084,11300.0
2008-04-09 15:00:00,24.61,24.62,24.59,24.6,12200.0,24.0986,24.1084,24.079,24.0888,12200.0
2008-04-09 15:10:00,24.59,24.63,24.59,24.63,13500.0,24.079,24.1182,24.079,24.1182,13500.0
2008-04-09 15:20:00,24.64,24.68,24.63,24.68,9900.0,24.1279,24.1671,24.1182,24.1671,9900.0
2008-04-09 15:30:00,24.66,24.71,24.65,24.69,9500.0,24.1475,24.1965,24.1377,24.1769,9500.0
2008-04-09 15:40:00,24.7,24.74,24.65,24.67,10100.0,24.1867,24.2259,24.1377,24.1573,10100.0
2008-04-09 15:50:00,24.64,24.72,24.64,24.67,19700.0,24.1279,24.2063,24.1279,24.1573,19700.0
2008-04-10 09:30:00,24.6,24.72,24.53,24.53,4000.0,24.0888,24.2063,24.0202,24.0202,4000.0
2008-04-10 09:40:00,24.54,24.6,24.44,24.52,8500.0,24.03,24.0888,23.9321,24.0104,8500.0
2008-04-10 09:50:00,24.52,24.62,24.5,24.5,4800.0,24.0104,24.1084,23.9909,23.9909,4800.0
2008-04-10 10:00:00,24.51,24.64,24.47,24.6,5000.0,24.0006,24.1279,23.9615,24.0888,5000.0
2008-04-10 10:10:00,24.58,24.63,24.58,24.63,3900.0,24.0692,24.1182,24.0692,24.1182,3900.0
2008-04-10 10:20:00,24.64,24.81,24.64,24.81,4200.0,24.1279,24.2944,24.1279,24.2944,4200.0
2008-04-10 10:30:00,24.82,24.84,24.78,24.8,7200.0,24.3042,24.3238,24.265,24.2846,7200.0
2008-04-10 10:40:00,24.81,24.92,24.78,24.92,5300.0,24.2944,24.4021,24.265,24.4021,5300.0
2008-04-10 10:50:00,24.91,25.06,24.87,25.06,8200.0,24.3923,24.5392,24.3532,24.5392,8200.0
2008-04-10 11:00:00,25.04,25.25,25.04,25.24,14700.0,24.5196,24.7253,24.5196,24.7155,14700.0
2008-04-10 11:10:00,25.23,25.4,25.21,25.39,13100.0,24.7057,24.8722,24.6861,24.8624,13100.0
2008-04-10 11:20:00,25.38,25.45,25.37,25.43,13400.0,24.8526,24.9211,24.8428,24.9015,13400.0
2008-04-10 11:30:00,25.4,25.44,25.26,25.27,14800.0,24.8722,24.9113,24.7351,24.7449,14800.0
2008-04-10 11:40:00,25.26,25.28,25.25,25.26,5400.0,24.7351,24.7546,24.7253,24.7351,5400.0
2008-04-10 11:50:00,25.26,25.29,25.23,25.28,4500.0,24.7351,24.7644,24.7057,24.7546,4500.0
2008-04-10 12:00:00,25.27,25.27,25.13,25.13,11200.0,24.7449,24.7449,24.6078,24.6078,11200.0
2008-04-10 12:10:00,25.14,25.14,25.13,25.13,3600.0,24.6176,24.6176,24.6078,24.6078,3600.0
2008-04-10 12:20:00,25.12,25.21,25.12,25.21,5100.0,24.598,24.6861,24.598,24.6861,5100.0
2008-04-10 12:30:00,25.2,25.28,25.2,25.25,8900.0,24.6763,24.7546,24.6763,24.7253,8900.0
2008-04-10 12:40:00,25.25,25.25,25.23,25.23,7400.0,24.7253,24.7253,24.7057,24.7057,7400.0
2008-04-10 12:50:00,25.22,25.24,25.21,25.24,8100.0,24.6959,24.7155,24.6861,24.7155,8100.0
2008-04-10 13:00:00,25.23,25.24,25.22,25.23,5700.0,24.7057,24.7155,24.6959,24.7057,5700.0
2008-04-10 13:10:00,25.23,25.27,25.23,25.25,6700.0,24.7057,24.7449,24.7057,24.7253,6700.0
2008-04-10 13:20:00,25.25,25.27,25.24,25.25,7300.0,24.7253,24.7449,24.7155,24.7253,7300.0
2008-04-10 13:30:00,25.25,25.25,25.22,25.23,9200.0,24.7253,24.7253,24.6959,24.7057,9200.0
2008-04-10 13:40:00,25.23,25.31,25.23,25.3,7000.0,24.7057,24.784,24.7057,24.7742,7000.0
2008-04-10 13:50:00,25.3,25.31,25.26,25.26,7600.0,24.7742,24.784,24.7351,24.7351,7600.0
2008-04-10 14:00:00,25.26,25.26,25.21,25.24,9300.0,24.7351,24.7351,24.6861,24.7155,9300.0
2008-04-10 14:10:00,25.23,25.24,25.2,25.23,6300.0,24.7057,24.7155,24.6763,24.7057,6300.0
2008-04-10 14:20:00,25.23,25.27,25.2,25.2,7200.0,24.7057,24.7449,24.6763,24.6763,7200.0
2008-04-10 14:30:00,25.19,25.22,25.15,25.16,9900.0,24.6665,24.6959,24.6273,24.6371,9900.0
2008-04-10 14:40:00,25.15,25.18,25.12,25.13,7200.0,24.6273,24.6567,24.598,24.6078,7200.0
2008-04-10 14:50:00,25.12,25.25,25.11,25.23,5200.0,24.598,24.7253,24.5882,24.7057,5200.0
2008-04-10 15:00:00,25.22,25.24,25.17,25.17,8400.0,24.6959,24.7155,24.6469,24.6469,8400.0
2008-04-10 15:10:00,25.17,25.17,25.12,25.13,3300.0,24.6469,24.6469,24.598,24.6078,3300.0
2008-04-10 15:20:00,25.15,25.17,25.1,25.11,7600.0,24.6273,24.6469,24.5784,24.5882,7600.0
2008-04-10 15:30:00,25.1,25.13,25.05,25.11,18900.0,24.5784,24.6078,24.5294,24.5882,18900.0
2008-04-10 15:40:00,25.09,25.12,25.03,25.08,8300.0,24.5686,24.598,24.5098,24.5588,8300.0
2008-04-10 15:50:00,25.08,25.19,25.08,25.15,24100.0,24.5588,24.6665,24.5588,24.6273,24100.0
2008-04-11 09:30:00,24.88,25.06,24.79,24.88,4000.0,24.363,24.5392,24.2748,24.363,4000.0
2008-04-11 09:40:00,24.86,24.93,24.69,24.79,11500.0,24.3434,24.4119,24.1769,24.2748,11500.0
2008-04-11 09:50:00,24.8,24.83,24.71,24.79,6700.0,24.2846,24.314,24.1965,24.2748,6700.0
2008-04-11 10:00:00,24.8,24.82,24.68,24.7,6100.0,24.2846,24.3042,24.1671,24.1867,6100.0
2008-04-11 10:10:00,24.67,24.86,24.66,24.83,8100.0,24.1573,24.3434,24.1475,24.314,8100.0
2008-04-11 10:20:00,24.82,24.82,24.73,24.73,4100.0,24.3042,24.3042,24.2161,24.2161,4100.0
2008-04-11 10:30:00,24.74,24.78,24.72,24.78,5200.0,24.2259,24.265,24.2063,24.265,5200.0
2008-04-11 10:40:00,24.79,24.79,24.78,24.79,1600.0,24.2748,24.2748,24.265,24.2748,1600.0
2008-04-11 10:50:00,24.83,24.85,24.82,24.85,1400.0,24.314,24.3336,24.3042,24.3336,1400.0
2008-04-11 11:00:00,24.82,24.82,24.78,24.82,4700.0,24.3042,24.3042,24.265,24.3042,4700.0
2008-04-11 11:10:00,24.84,24.85,24.81,24.83,2100.0,24.3238,24.3336,24.2944,24.314,2100.0
2008-04-11 11:20:00,24.84,24.87,24.84,24.84,1800.0,24.3238,24.3532,24.3238,24.3238,1800.0
2008-04-11 11:30:00,24.86,24.89,24.84,24.88,4800.0,24.3434,24.3728,24.3238,24.363,4800.0
2008-04-11 11:40:00,24.89,24.89,24.79,24.82,4600.0,24.3728,24.3728,24.2748,24.3042,4600.0
2008-04-11 11:50:00,24.82,24.82,24.78,24.78,4600.0,24.3042,24.3042,24.265,24.265,4600.0
2008-04-11 12:00:00,24.75,24.75,24.66,24.66,2800.0,24.2357,24.2357,24.1475,24.1475,2800.0
2008-04-11 12:10:00,24.66,24.66,24.61,24.61,1900.0,24.1475,24.1475,24.0986,24.0986,1900.0
2008-04-11 12:20:00,24.62,24.62,24.48,24.48,4100.0,24.1084,24.1084,23.9713,23.9713,4100.0
2008-04-11 12:30:00,24.48,24.53,24.48,24.52,9000.0,23.9713,24.0202,23.9713,24.0104,9000.0
2008-04-11 12:40:00,24.54,24.55,24.51,24.51,2100.0,24.03,24.0398,24.0006,24.0006,2100.0
2008-04-11 12:50:00,24.53,24.57,24.51,24.51,5600.0,24.0202,24.0594,24.0006,24.0006,5600.0
2008-04-11 13:00:00,24.51,24.58,24.51,24.57,7700.0,24.0006,24.0692,24.0006,24.0594,7700.0
2008-04-11 13:10:00,24.59,24.65,24.59,24.65,3900.0,24.079,24.1377,24.079,24.1377,3900.0
2008-04-11 13:20:00,24.66,24.66,24.62,24.62,900.0,24.1475,24.1475,24.1084,24.1084,900.0
2008-04-11 13:30:00,24.62,24.62,24.53,24.53,1400.0,24.1084,24.1084,24.0202,24.0202,1400.0
2008-04-11 13:40:00,24.52,24.52,24.45,24.45,3100.0,24.0104,24.0104,23.9419,23.9419,3100.0
2008-04-11 13:50:00,24.46,24.46,24.41,24.42,4800.0,23.9517,23.9517,23.9027,23.9125,4800.0
2008-04-11 14:00:00,24.41,24.43,24.37,24.39,4300.0,23.9027,23.9223,23.8636,23.8831,4300.0
2008-04-11 14:10:00,24.4,24.4,24.32,24.33,4400.0,23.8929,23.8929,23.8146,23.8244,4400.0
2008-04-11 14:20:00,24.33,24.35,24.31,24.33,12200.0,23.8244,23.844,23.8048,23.8244,12200.0
2008-04-11 14:30:00,24.3,24.41,24.3,24.39,15600.0,23.795,23.9027,23.795,23.8831,15600.0
2008-04-11 14:40:00,24.41,24.46,24.4,24.46,7900.0,23.9027,23.9517,23.8929,23.9517,7900.0
2008-04-11 14:50:00,24.46,24.52,24.46,24.52,9700.0,23.9517,24.0104,23.9517,24.0104,9700.0
2008-04-11 15:00:00,24.5,24.55,24.5,24.55,18000.0,23.9909,24.0398,23.9909,24.0398,18000.0
2008-04-11 15:10:00,24.56,24.6,24.54,24.58,13900.0,24.0496,24.0888,24.03,24.0692,13900.0
2008-04-11 15:20:00,24.58,24.67,24.57,24.65,11900.0,24.0692,24.1573,24.0594,24.1377,11900.0
2008-04-11 15:30:00,24.67,24.67,24.6,24.6,16300.0,24.1573,24.1573,24.0888,24.0888,16300.0
2008-04-11 15:40:00,24.61,24.61,24.54,24.56,19200.0,24.0986,24.0986,24.03,24.0496,19200.0
2008-04-11 15:50:00,24.57,24.67,24.49,24.62,25600.0,24.0594,24.1573,23.9811,24.1084,25600.0
2008-04-14 09:30:00,24.63,24.71,24.47,24.71,5700.0,24.1182,24.1965,23.9615,24.1965,5700.0
2008-04-14 09:40:00,24.71,24.81,24.69,24.7,12200.0,24.1965,24.2944,24.1769,24.1867,12200.0
2008-04-14 09:50:00,24.71,24.73,24.68,24.72,9000.0,24.1965,24.2161,24.1671,24.2063,9000.0
2008-04-14 10:00:00,24.71,24.78,24.7,24.76,5100.0,24.1965,24.265,24.1867,24.2455,5100.0
2008-04-14 10:10:00,24.76,24.76,24.7,24.72,5400.0,24.2455,24.2455,24.1867,24.2063,5400.0
2008-04-14 10:20:00,24.73,24.76,24.71,24.71,6800.0,24.2161,24.2455,24.1965,24.1965,6800.0
2008-04-14 10:30:00,24.71,24.72,24.68,24.68,5900.0,24.1965,24.2063,24.1671,24.1671,5900.0
2008-04-14 10:40:00,24.66,24.67,24.5,24.51,8100.0,24.1475,24.1573,23.9909,24.0006,8100.0
2008-04-14 10:50:00,24.51,24.56,24.45,24.55,13800.0,24.0006,24.0496,23.9419,24.0398,13800.0
2008-04-14 11:00:00,24.55,24.57,24.51,24.52,8300.0,24.0398,24.0594,24.0006,24.0104,8300.0
2008-04-14 11:10:00,24.53,24.57,24.5,24.56,14400.0,24.0202,24.0594,23.9909,24.0496,14400.0
2008-04-14 11:20:00,24.57,24.62,24.52,24.53,16600.0,24.0594,24.1084,24.0104,24.0202,16600.0
2008-04-14 11:30:00,24.52,24.53,24.48,24.5,12900.0,24.0104,24.0202,23.9713,23.9909,12900.0
2008-04-14 11:40:00,24.51,24.51,24.44,24.46,4000.0,24.0006,24.0006,23.9321,23.9517,4000.0
2008-04-14 11:50:00,24.46,24.49,24.46,24.48,2700.0,23.9517,23.9811,23.9517,23.9713,2700.0
2008-04-14 12:00:00,24.48,24.5,24.45,24.47,5600.0,23.9713,23.9909,23.9419,23.9615,5600.0
2008-04-14 12:10:00,24.45,24.47,24.43,24.45,6400.0,23.9419,23.9615,23.9223,23.9419,6400.0
2008-04-14 12:20:00,24.45,24.46,24.41,24.46,7100.0,23.9419,23.9517,23.9027,23.9517,7100.0
2008-04-14 12:30:00,24.46,24.51,24.46,24.5,5300.0,23.9517,24.0006,23.9517,23.9909,5300.0
2008-04-14 12:40:00,24.49,24.56,24.48,24.56,6700.0,23.9811,24.0496,23.9713,24.0496,6700.0
2008-04-14 12:50:00,24.56,24.63,24.56,24.63,3000.0,24.0496,24.1182,24.0496,24.1182,3000.0
2008-04-14 13:00:00,24.62,24.62,24.57,24.59,3900.0,24.1084,24.1084,24.0594,24.079,3900.0
2008-04-14 13:10:00,24.57,24.62,24.57,24.59,1600.0,24.0594,24.1084,24.0594,24.079,1600.0
2008-04-14 13:20:00,24.61,24.61,24.52,24.54,10100.0,24.0986,24.0986,24.0104,24.03,10100.0
2008-04-14 13:30:00,24.53,24.62,24.53,24.61,16200.0,24.0202,24.1084,24.0202,24.0986,16200.0
2008-04-14 13:40:00,24.63,24.68,24.62,24.68,15500.0,24.1182,24.1671,24.1084,24.1671,15500.0
2008-04-14 13:50:00,24.67,24.72,24.66,24.71,8100.0,24.1573,24.2063,24.1475,24.1965,8100.0
2008-04-14 14:00:00,24.72,24.78,24.71,24.77,11000.0,24.2063,24.265,24.1965,24.2552,11000.0
2008-04-14 14:10:00,24.78,24.78,24.71,24.71,7600.0,24.265,24.265,24.1965,24.1965,7600.0
2008-04-14 14:20:00,24.7,24.71,24.65,24.65,5300.0,24.1867,24.1965,24.1377,24.1377,5300.0
2008-04-14 14:30:00,24.66,24.68,24.64,24.64,5000.0,24.1475,24.1671,24.1279,24.1279,5000.0
2008-04-14 14:40:00,24.65,24.82,24.65,24.75,19100.0,24.1377,24.3042,24.1377,24.2357,19100.0
2008-04-14 14:50:00,24.76,24.76,24.7,24.7,3400.0,24.2455,24.2455,24.1867,24.1867,3400.0
2008-04-14 15:00:00,24.69,24.69,24.57,24.57,4200.0,24.1769,24.1769,24.0594,24.0594,4200.0
2008-04-14 15:10:00,24.57,24.58,24.55,24.55,5000.0,24.0594,24.0692,24.0398,24.0398,5000.0
2008-04-14 15:20:00,24.53,24.56,24.42,24.44,14000.0,24.0202,24.0496,23.9125,23.9321,14000.0
2008-04-14 15:30:00,24.43,24.54,24.41,24.53,20100.0,23.9223,24.03,23.9027,24.0202,20100.0
2008-04-14 15:40:00,24.55,24.63,24.54,24.56,13100.0,24.0398,24.1182,24.03,24.0496,13100.0
2008-04-14 15:50:00,24.56,24.59,24.5,24.54,18100.0,24.0496,24.079,23.9909,24.03,18100.0
2008-04-15 09:30:00,24.7,24.91,24.53,24.62,8000.0,24.1867,24.3923,24.0202,24.1084,8000.0
2008-04-15 09:40:00,24.62,24.74,24.47,24.7,9100.0,24.1084,24.2259,23.9615,24.1867,9100.0
2008-04-15 09:50:00,24.7,24.74,24.6,24.61,7900.0,24.1867,24.2259,24.0888,24.0986,7900.0
2008-04-15 10:00:00,24.58,24.6,24.57,24.58,5100.0,24.0692,24.0888,24.0594,24.0692,5100.0
2008-04-15 10:10:00,24.58,24.63,24.57,24.63,7100.0,24.0692,24.1182,24.0594,24.1182,7100.0
2008-04-15 10:20:00,24.62,24.69,24.62,24.67,4500.0,24.1084,24.1769,24.1084,24.1573,4500.0
2008-04-15 10:30:00,24.67,24.74,24.67,24.73,9500.0,24.1573,24.2259,24.1573,24.2161,9500.0
2008-04-15 10:40:00,24.71,24.77,24.7,24.77,7700.0,24.1965,24.2552,24.1867,24.2552,7700.0
2008-04-15 10:50:00,24.76,24.77,24.69,24.69,3500.0,24.2455,24.2552,24.1769,24.1769,3500.0
2008-04-15 11:00:00,24.69,24.69,24.54,24.54,5400.0,24.1769,24.1769,24.03,24.03,5400.0
2008-04-15 11:10:00,24.54,24.58,24.53,24.57,4400.0,24.03,24.0692,24.0202,24.0594,4400.0
2008-04-15 11:20:00,24.58,24.63,24.57,24.63,5000.0,24.0692,24.1182,24.0594,24.1182,5000.0
2008-04-15 11:30:00,24.64,24.69,24.61,24.69,4100.0,24.1279,24.1769,24.0986,24.1769,4100.0
2008-04-15 11:40:00,24.69,24.75,24.68,24.75,2900.0,24.1769,24.2357,24.1671,24.2357,2900.0
2008-04-15 11:50:00,24.75,24.77,24.74,24.76,2800.0,24.2357,24.2552,24.2259,24.2455,2800.0
2008-04-15 12:00:00,24.75,24.76,24.73,24.75,4500.0,24.2357,24.2455,24.2161,24.2357,4500.0
2008-04-15 12:10:00,24.73,24.76,24.73,24.74,2500.0,24.2161,24.2455,24.2161,24.2259,2500.0
2008-04-15 12:20:00,24.75,24.76,24.74,24.76,1000.0,24.2357,24.2455,24.2259,24.2455,1000.0
2008-04-15 12:30:00,24.75,24.76,24.74,24.75,3600.0,24.2357,24.2455,24.2259,24.2357,3600.0
2008-04-15 12:40:00,24.75,24.77,24.75,24.76,2800.0,24.2357,24.2552,24.2357,24.2455,2800.0
2008-04-15 12:50:00,24.76,24.77,24.75,24.75,2300.0,24.2455,24.2552,24.2357,24.2357,2300.0
2008-04-15 13:00:00,24.78,24.78,24.75,24.76,1200.0,24.265,24.265,24.2357,24.2455,1200.0
2008-04-15 13:10:00,24.76,24.77,24.74,24.76,5200.0,24.2455,24.2552,24.2259,24.2455,5200.0
2008-04-15 13:20:00,24.76,24.78,24.76,24.77,1300.0,24.2455,24.265,24.2455,24.2552,1300.0
2008-04-15 13:30:00,24.76,24.77,24.74,24.76,4100.0,24.2455,24.2552,24.2259,24.2455,4100.0
2008-04-15 13:40:00,24.75,24.82,24.75,24.82,2500.0,24.2357,24.3042,24.2357,24.3042,2500.0
2008-04-15 13:50:00,24.83,24.86,24.82,24.86,2300.0,24.314,24.3434,24.3042,24.3434,2300.0
2008-04-15 14:00:00,24.85,24.87,24.83,24.83,4300.0,24.3336,24.3532,24.314,24.314,4300.0
2008-04-15 14:10:00,24.81,24.81,24.74,24.75,7400.0,24.2944,24.2944,24.2259,24.2357,7400.0
2008-04-15 14:20:00,24.75,24.75,24.74,24.75,7900.0,24.2357,24.2357,24.2259,24.2357,7900.0
2008-04-15 14:30:00,24.76,24.78,24.74,24.74,3000.0,24.2455,24.265,24.2259,24.2259,3000.0
2008-04-15 14:40:00,24.76,24.76,24.74,24.75,15000.0,24.2455,24.2455,24.2259,24.2357,15000.0
2008-04-15 14:50:00,24.75,24.76,24.73,24.74,10300.0,24.2357,24.2455,24.2161,24.2259,10300.0
2008-04-15 15:00:00,24.74,24.76,24.74,24.75,14800.0,24.2259,24.2455,24.2259,24.2357,14800.0
2008-04-15 15:10:00,24.75,24.76,24.75,24.75,5000.0,24.2357,24.2455,24.2357,24.2357,5000.0
2008-04-15 15:20:00,24.76,24.77,24.75,24.76,6200.0,24.2455,24.2552,24.2357,24.2455,6200.0
2008-04-15 15:30:00,24.75,24.79,24.74,24.75,8000.0,24.2357,24.2748,24.2259,24.2357,8000.0
2008-04-15 15:40:00,24.75,24.78,24.7,24.7,9400.0,24.2357,24.265,24.1867,24.1867,9400.0
2008-04-15 15:50:00,24.7,24.76,24.67,24.76,14800.0,24.1867,24.2455,24.1573,24.2455,14800.0
2008-04-16 09:30:00,24.8,24.92,24.78,24.78,7900.0,24.2846,24.4021,24.265,24.265,7900.0
2008-04-16 09:40:00,24.73,25.0,24.68,25.0,12700.0,24.2161,24.4805,24.1671,24.4805,12700.0
2008-04-16 09:50:00,25.0,25.14,25.0,25.09,13800.0,24.4805,24.6176,24.4805,24.5686,13800.0
2008-04-16 10:00:00,25.1,25.13,25.07,25.07,3300.0,24.5784,24.6078,24.549,24.549,3300.0
2008-04-16 10:10:00,25.07,25.18,25.07,25.18,4600.0,24.549,24.6567,24.549,24.6567,4600.0
2008-04-16 10:20:00,25.22,25.36,25.2,25.32,9500.0,24.6959,24.833,24.6763,24.7938,9500.0
2008-04-16 10:30:00,25.33,25.36,25.29,25.29,4500.0,24.8036,24.833,24.7644,24.7644,4500.0
2008-04-16 10:40:00,25.29,25.3,25.21,25.21,2700.0,24.7644,24.7742,24.6861,24.6861,2700.0
2008-04-16 10:50:00,25.24,25.25,25.16,25.24,12300.0,24.7155,24.7253,24.6371,24.7155,12300.0
2008-04-16 11:00:00,25.24,25.25,25.14,25.14,9700.0,24.7155,24.7253,24.6176,24.6176,9700.0
2008-04-16 11:10:00,25.15,25.18,25.15,25.18,2400.0,24.6273,24.6567,24.6273,24.6567,2400.0
2008-04-16 11:20:00,25.2,25.2,25.15,25.19,3100.0,24.6763,24.6763,24.6273,24.6665,3100.0
2008-04-16 11:30:00,25.19,25.25,25.18,25.21,7200.0,24.6665,24.7253,24.6567,24.6861,7200.0
2008-04-16 11:40:00,25.25,25.25,25.16,25.2,8100.0,24.7253,24.7253,24.6371,24.6763,8100.0
2008-04-16 11:50:00,25.2,25.22,25.19,25.2,4000.0,24.6763,24.6959,24.6665,24.6763,4000.0
2008-04-16 12:00:00,25.2,25.21,25.17,25.17,6300.0,24.6763,24.6861,24.6469,24.6469,6300.0
2008-04-16 12:10:00,25.19,25.23,25.18,25.18,5200.0,24.6665,24.7057,24.6567,24.6567,5200.0
2008-04-16 12:20:00,25.19,25.19,25.16,25.18,2500.0,24.6665,24.6665,24.6371,24.6567,2500.0
2008-04-16 12:30:00,25.19,25.2,24.84,25.14,6800.0,24.6665,24.6763,24.3238,24.6176,6800.0
2008-04-16 12:40:00,25.16,25.18,25.12,25.12,3600.0,24.6371,24.6567,24.598,24.598,3600.0
2008-04-16 12:50:00,25.11,25.14,25.09,25.09,3100.0,24.5882,24.6176,24.5686,24.5686,3100.0
2008-04-16 13:00:00,25.11,25.11,25.05,25.05,2200.0,24.5882,24.5882,24.5294,24.5294,2200.0
2008-04-16 13:10:00,25.05,25.06,24.99,24.99,4700.0,24.5294,24.5392,24.4707,24.4707,4700.0
2008-04-16 13:20:00,25.02,25.02,24.95,24.96,6400.0,24.5001,24.5001,24.4315,24.4413,6400.0
2008-04-16 13:30:00,24.98,24.99,24.93,24.93,4300.0,24.4609,24.4707,24.4119,24.4119,4300.0
2008-04-16 13:40:00,24.95,24.96,24.9,24.95,7600.0,24.4315,24.4413,24.3825,24.4315,7600.0
2008-04-16 13:50:00,24.94,24.95,24.9,24.9,7600.0,24.4217,24.4315,24.3825,24.3825,7600.0
2008-04-16 14:00:00,24.92,24.94,24.9,24.92,7300.0,24.4021,24.4217,24.3825,24.4021,7300.0
2008-04-16 14:10:00,24.92,24.92,24.89,24.9,4200.0,24.4021,24.4021,24.3728,24.3825,4200.0
2008-04-16 14:20:00,24.9,24.91,24.88,24.9,8900.0,24.3825,24.3923,24.363,24.3825,8900.0
2008-04-16 14:30:00,24.89,24.94,24.89,24.92,9600.0,24.3728,24.4217,24.3728,24.4021,9600.0
2008-04-16 14:40:00,24.92,24.95,24.9,24.95,13100.0,24.4021,24.4315,24.3825,24.4315,13100.0
2008-04-16 14:50:00,24.95,25.02,24.94,25.01,14400.0,24.4315,24.5001,24.4217,24.4903,14400.0
2008-04-16 15:00:00,25.01,25.02,25.0,25.02,8400.0,24.4903,24.5001,24.4805,24.5001,8400.0
2008-04-16 15:10:00,25.02,25.03,25.0,25.03,11600.0,24.5001,24.5098,24.4805,24.5098,11600.0
2008-04-16 15:20:00,25.03,25.05,25.01,25.05,10300.0,24.5098,24.5294,24.4903,24.5294,10300.0
2008-04-16 15:30:00,25.05,25.14,25.01,25.14,11700.0,24.5294,24.6176,24.4903,24.6176,11700.0
2008-04-16 15:40:00,25.15,25.18,25.12,25.17,14300.0,24.6273,24.6567,24.598,24.6469,14300.0
2008-04-16 15:50:00,25.16,25.27,25.16,25.2,44600.0,24.6371,24.7449,24.6371,24.6763,44600.0
2008-04-17 09:30:00,25.2,25.26,25.12,25.21,4100.0,24.6763,24.7351,24.598,24.6861,4100.0
2008-04-17 09:40:00,25.26,25.45,25.26,25.45,13200.0,24.7351,24.9211,24.7351,24.9211,13200.0
2008-04-17 09:50:00,25.42,25.43,25.29,25.31,3900.0,24.8917,24.9015,24.7644,24.784,3900.0
2008-04-17 10:00:00,25.31,25.32,25.17,25.22,3300.0,24.784,24.7938,24.6469,24.6959,3300.0
2008-04-17 10:10:00,25.23,25.37,25.23,25.37,3800.0,24.7057,24.8428,24.7057,24.8428,3800.0
2008-04-17 10:20:00,25.36,25.4,25.35,25.38,6600.0,24.833,24.8722,24.8232,24.8526,6600.0
2008-04-17 10:30:00,25.39,25.51,25.37,25.46,12500.0,24.8624,24.9799,24.8428,24.9309,12500.0
2008-04-17 10:40:00,25.47,25.57,25.46,25.57,8500.0,24.9407,25.0386,24.9309,25.0386,8500.0
2008-04-17 10:50:00,25.56,25.59,25.51,25.52,8200.0,25.0288,25.0582,24.9799,24.9897,8200.0
2008-04-17 11:00:00,25.53,25.56,25.45,25.48,36600.0,24.9995,25.0288,24.9211,24.9505,36600.0
2008-04-17 11:10:00,25.5,25.5,25.46,25.47,9900.0,24.9701,24.9701,24.9309,24.9407,9900.0
2008-04-17 11:20:00,25.48,25.52,25.4,25.46,27100.0,24.9505,24.9897,24.8722,24.9309,27100.0
2008-04-17 11:30:00,25.46,25.48,25.43,25.47,14100.0,24.9309,24.9505,24.9015,24.9407,14100.0
2008-04-17 11:40:00,25.46,25.46,25.34,25.35,9500.0,24.9309,24.9309,24.8134,24.8232,9500.0
2008-04-17 11:50:00,25.35,25.36,25.28,25.3,3600.0,24.8232,24.833,24.7546,24.7742,3600.0
2008-04-17 12:00:00,25.3,25.3,25.27,25.29,4100.0,24.7742,24.7742,24.7449,24.7644,4100.0
2008-04-17 12:10:00,25.3,25.31,25.25,25.25,4400.0,24.7742,24.784,24.7253,24.7253,4400.0
2008-04-17 12:20:00,25.24,25.25,25.13,25.13,6100.0,24.7155,24.7253,24.6078,24.6078,6100.0
2008-04-17 12:30:00,25.17,25.21,25.16,25.21,4400.0,24.6469,24.6861,24.6371,24.6861,4400.0
2008-04-17 12:40:00,25.22,25.22,25.16,25.16,3400.0,24.6959,24.6959,24.6371,24.6371,3400.0
2008-04-17 12:50:00,25.16,25.19,25.15,25.19,4800.0,24.6371,24.6665,24.6273,24.6665,4800.0
2008-04-17 13:00:00,25.19,25.19,25.18,25.19,3400.0,24.6665,24.6665,24.6567,24.6665,3400.0
2008-04-17 13:10:00,25.19,25.22,25.18,25.22,2600.0,24.6665,24.6959,24.6567,24.6959,2600.0
2008-04-17 13:20:00,25.2,25.24,25.2,25.22,1200.0,24.6763,24.7155,24.6763,24.6959,1200.0
2008-04-17 13:30:00,25.25,25.33,25.25,25.31,1900.0,24.7253,24.8036,24.7253,24.784,1900.0
2008-04-17 13:40:00,25.33,25.35,25.22,25.22,7600.0,24.8036,24.8232,24.6959,24.6959,7600.0
2008-04-17 13:50:00,25.22,25.24,25.18,25.2,2700.0,24.6959,24.7155,24.6567,24.6763,2700.0
2008-04-17 14:00:00,25.2,25.23,25.16,25.2,5900.0,24.6763,24.7057,24.6371,24.6763,5900.0
2008-04-17 14:10:00,25.2,25.22,25.19,25.2,2900.0,24.6763,24.6959,24.6665,24.6763,2900.0
2008-04-17 14:20:00,25.21,25.24,25.21,25.22,2300.0,24.6861,24.7155,24.6861,24.6959,2300.0
2008-04-17 14:30:00,25.24,25.27,25.23,25.27,4600.0,24.7155,24.7449,24.7057,24.7449,4600.0
2008-04-17 14:40:00,25.27,25.34,25.23,25.27,20000.0,24.7449,24.8134,24.7057,24.7449,20000.0
2008-04-17 14:50:00,25.26,25.26,25.2,25.2,2500.0,24.7351,24.7351,24.6763,24.6763,2500.0
2008-04-17 15:00:00,25.21,25.22,25.19,25.21,6100.0,24.6861,24.6959,24.6665,24.6861,6100.0
2008-04-17 15:10:00,25.22,25.28,25.21,25.27,7700.0,24.6959,24.7546,24.6861,24.7449,7700.0
2008-04-17 15:20:00,25.28,25.29,25.27,25.28,5200.0,24.7546,24.7644,24.7449,24.7546,5200.0
2008-04-17 15:30:00,25.29,25.42,25.29,25.4,23700.0,24.7644,24.8917,24.7644,24.8722,23700.0
2008-04-17 15:40:00,25.4,25.4,25.38,25.4,11600.0,24.8722,24.8722,24.8526,24.8722,11600.0
2008-04-17 15:50:00,25.39,25.43,25.31,25.32,23300.0,24.8624,24.9015,24.784,24.7938,23300.0
2008-04-18 09:30:00,25.62,25.62,25.47,25.56,7700.0,25.0876,25.0876,24.9407,25.0288,7700.0
2008-04-18 09:40:00,25.6,25.8,25.56,25.73,11200.0,25.068,25.2638,25.0288,25.1953,11200.0
2008-04-18 09:50:00,25.69,25.7,25.45,25.45,8000.0,25.1561,25.1659,24.9211,24.9211,8000.0
2008-04-18 10:00:00,25.44,25.53,25.43,25.49,9200.0,24.9113,24.9995,24.9015,24.9603,9200.0
2008-04-18 10:10:00,25.52,25.59,25.49,25.59,3700.0,24.9897,25.0582,24.9603,25.0582,3700.0
2008-04-18 10:20:00,25.6,25.7,25.58,25.65,4800.0,25.068,25.1659,25.0484,25.117,4800.0
2008-04-18 10:30:00,25.67,25.69,25.62,25.66,3500.0,25.1365,25.1561,25.0876,25.1268,3500.0
2008-04-18 10:40:00,25.7,25.72,25.67,25.69,6200.0,25.1659,25.1855,25.1365,25.1561,6200.0
2008-04-18 10:50:00,25.71,25.72,25.67,25.69,3500.0,25.1757,25.1855,25.1365,25.1561,3500.0
2008-04-18 11:00:00,25.69,25.77,25.69,25.77,6000.0,25.1561,25.2345,25.1561,25.2345,6000.0
2008-04-18 11:10:00,25.77,25.78,25.73,25.74,5700.0,25.2345,25.2443,25.1953,25.2051,5700.0
2008-04-18 11:20:00,25.74,25.76,25.68,25.71,9700.0,25.2051,25.2247,25.1463,25.1757,9700.0
2008-04-18 11:30:00,25.72,25.76,25.71,25.72,2800.0,25.1855,25.2247,25.1757,25.1855,2800.0
2008-04-18 11:40:00,25.73,25.74,25.71,25.74,4300.0,25.1953,25.2051,25.1757,25.2051,4300.0
2008-04-18 11:50:00,25.74,25.75,25.72,25.72,3200.0,25.2051,25.2149,25.1855,25.1855,3200.0
2008-04-18 12:00:00,25.73,25.75,25.71,25.71,4100.0,25.1953,25.2149,25.1757,25.1757,4100.0
2008-04-18 12:10:00,25.74,25.74,25.66,25.72,5400.0,25.2051,25.2051,25.1268,25.1855,5400.0
2008-04-18 12:20:00,25.69,25.73,25.68,25.73,5200.0,25.1561,25.1953,25.1463,25.1953,5200.0
2008-04-18 12:30:00,25.7,25.74,25.69,25.7,2200.0,25.1659,25.2051,25.1561,25.1659,2200.0
2008-04-18 12:40:00,25.73,25.73,25.68,25.7,3200.0,25.1953,25.1953,25.1463,25.1659,3200.0
2008-04-18 12:50:00,25.67,25.69,25.66,25.67,1100.0,25.1365,25.1561,25.1268,25.1365,1100.0
2008-04-18 13:00:00,25.67,25.69,25.64,25.66,3000.0,25.1365,25.1561,25.1072,25.1268,3000.0
2008-04-18 13:10:00,25.67,25.74,25.67,25.72,4400.0,25.1365,25.2051,25.1365,25.1855,4400.0
2008-04-18 13:20:00,25.7,25.72,25.7,25.72,1300.0,25.1659,25.1855,25.1659,25.1855,1300.0
2008-04-18 13:30:00,25.71,25.72,25.67,25.68,2300.0,25.1757,25.1855,25.1365,25.1463,2300.0
2008-04-18 13:40:00,25.66,25.69,25.62,25.64,8200.0,25.1268,25.1561,25.0876,25.1072,8200.0
2008-04-18 13:50:00,25.62,25.7,25.6,25.68,14500.0,25.0876,25.1659,25.068,25.1463,14500.0
2008-04-18 14:00:00,25.69,25.69,25.65,25.66,10800.0,25.1561,25.1561,25.117,25.1268,10800.0
2008-04-18 14:10:00,25.65,25.7,25.64,25.69,6000.0,25.117,25.1659,25.1072,25.1561,6000.0
2008-04-18 14:20:00,25.7,25.72,25.66,25.68,14300.0,25.1659,25.1855,25.1268,25.1463,14300.0
2008-04-18 14:30:00,25.69,25.71,25.67,25.67,8400.0,25.1561,25.1757,25.1365,25.1365,8400.0
2008-04-18 14:40:00,25.71,25.71,25.67,25.7,4900.0,25.1757,25.1757,25.1365,25.1659,4900.0
2008-04-18 14:50:00,25.72,25.72,25.65,25.65,3600.0,25.1855,25.1855,25.117,25.117,3600.0
2008-04-18 15:00:00,25.67,25.67,25.61,25.65,7200.0,25.1365,25.1365,25.0778,25.117,7200.0
2008-04-18 15:10:00,25.65,25.65,25.6,25.62,5900.0,25.117,25.117,25.068,25.0876,5900.0
2008-04-18 15:20:00,25.6,25.63,25.59,25.6,7000.0,25.068,25.0974,25.0582,25.068,7000.0
2008-04-18 15:30:00,25.63,25.67,25.6,25.65,12200.0,25.0974,25.1365,25.068,25.117,12200.0
2008-04-18 15:40:00,25.66,25.68,25.64,25.66,10900.0,25.1268,25.1463,25.1072,25.1268,10900.0
2008-04-18 15:50:00,25.67,25.68,25.63,25.65,19500.0,25.1365,25.1463,25.0974,25.117,19500.0
2008-04-21 09:30:00,25.5,25.67,25.26,25.3,19200.0,24.9701,25.1365,24.7351,24.7742,19200.0
2008-04-21 09:40:00,25.31,25.46,25.27,25.4,19800.0,24.784,24.9309,24.7449,24.8722,19800.0
2008-04-21 09:50:00,25.39,25.58,25.39,25.57,7900.0,24.8624,25.0484,24.8624,25.0386,7900.0
2008-04-21 10:00:00,25.57,25.61,25.54,25.55,10200.0,25.0386,25.0778,25.0092,25.019,10200.0
2008-04-21 10:10:00,25.54,25.55,25.38,25.38,4800.0,25.0092,25.019,24.8526,24.8526,4800.0
2008-04-21 10:20:00,25.4,25.44,25.39,25.44,3600.0,24.8722,24.9113,24.8624,24.9113,3600.0
2008-04-21 10:30:00,25.44,25.56,25.44,25.54,11800.0,24.9113,25.0288,24.9113,25.0092,11800.0
2008-04-21 10:40:00,25.52,25.56,25.48,25.51,9000.0,24.9897,25.0288,24.9505,24.9799,9000.0
2008-04-21 10:50:00,25.52,25.55,25.49,25.54,2100.0,24.9897,25.019,24.9603,25.0092,2100.0
2008-04-21 11:00:00,25.54,25.6,25.54,25.6,4500.0,25.0092,25.068,25.0092,25.068,4500.0
2008-04-21 11:10:00,25.62,25.65,25.6,25.62,3400.0,25.0876,25.117,25.068,25.0876,3400.0
2008-04-21 11:20:00,25.62,25.64,25.6,25.62,3000.0,25.0876,25.1072,25.068,25.0876,3000.0
2008-04-21 11:30:00,25.62,25.65,25.6,25.65,1900.0,25.0876,25.117,25.068,25.117,1900.0
2008-04-21 11:40:00,25.64,25.64,25.62,25.62,1000.0,25.1072,25.1072,25.0876,25.0876,1000.0
2008-04-21 11:50:00,25.6,25.61,25.55,25.57,5100.0,25.068,25.0778,25.019,25.0386,5100.0
2008-04-21 12:00:00,25.6,25.6,25.55,25.55,1800.0,25.068,25.068,25.019,25.019,1800.0
2008-04-21 12:10:00,25.54,25.57,25.51,25.57,1500.0,25.0092,25.0386,24.9799,25.0386,1500.0
2008-04-21 12:20:00,25.57,25.59,25.57,25.58,900.0,25.0386,25.0582,25.0386,25.0484,900.0
2008-04-21 12:30:00,25.57,25.59,25.56,25.56,800.0,25.0386,25.0582,25.0288,25.0288,800.0
2008-04-21 12:40:00,25.57,25.6,25.57,25.58,900.0,25.0386,25.068,25.0386,25.0484,900.0
2008-04-21 12:50:00,25.6,25.62,25.56,25.59,4600.0,25.068,25.0876,25.0288,25.0582,4600.0
2008-04-21 13:00:00,25.55,25.62,25.55,25.62,2200.0,25.019,25.0876,25.019,25.0876,2200.0
2008-04-21 13:10:00,25.6,25.62,25.58,25.6,6100.0,25.068,25.0876,25.0484,25.068,6100.0
2008-04-21 13:20:00,25.6,25.62,25.51,25.57,14700.0,25.068,25.0876,24.9799,25.0386,14700.0
2008-04-21 13:30:00,25.56,25.58,25.5,25.5,2500.0,25.0288,25.0484,24.9701,24.9701,2500.0
2008-04-21 13:40:00,25.5,25.53,25.47,25.5,11000.0,24.9701,24.9995,24.9407,24.9701,11000.0
2008-04-21 13:50:00,25.47,25.5,25.46,25.46,4000.0,24.9407,24.9701,24.9309,24.9309,4000.0
2008-04-21 14:00:00,25.44,25.47,25.43,25.44,2400.0,24.9113,24.9407,24.9015,24.9113,2400.0
2008-04-21 14:10:00,25.44,25.44,25.39,25.43,4100.0,24.9113,24.9113,24.8624,24.9015,4100.0
2008-04-21 14:20:00,25.43,25.43,25.4,25.41,2300.0,24.9015,24.9015,24.8722,24.8819,2300.0
2008-04-21 14:30:00,25.41,25.44,25.38,25.38,3600.0,24.8819,24.9113,24.8526,24.8526,3600.0
2008-04-21 14:40:00,25.37,25.43,25.36,25.43,5300.0,24.8428,24.9015,24.833,24.9015,5300.0
2008-04-21 14:50:00,25.43,25.48,25.38,25.41,13900.0,24.9015,24.9505,24.8526,24.8819,13900.0
2008-04-21 15:00:00,25.41,25.5,25.41,25.46,29800.0,24.8819,24.9701,24.8819,24.9309,29800.0
2008-04-21 15:10:00,25.46,25.47,25.4,25.46,12800.0,24.9309,24.9407,24.8722,24.9309,12800.0
2008-04-21 15:20:00,25.46,25.47,25.45,25.45,6800.0,24.9309,24.9407,24.9211,24.9211,6800.0
2008-04-21 15:30:00,25.45,25.5,25.4,25.5,12300.0,24.9211,24.9701,24.8722,24.9701,12300.0
2008-04-21 15:40:00,25.5,25.62,25.45,25.62,15400.0,24.9701,25.0876,24.9211,25.0876,15400.0
2008-04-21 15:50:00,25.62,25.62,25.5,25.56,28400.0,25.0876,25.0876,24.9701,25.0288,28400.0
2008-04-22 09:30:00,25.47,25.47,25.28,25.38,4900.0,24.9407,24.9407,24.7546,24.8526,4900.0
2008-04-22 09:40:00,25.34,25.35,25.28,25.28,2300.0,24.8134,24.8232,24.7546,24.7546,2300.0
2008-04-22 09:50:00,25.27,25.27,25.16,25.2,8600.0,24.7449,24.7449,24.6371,24.6763,8600.0
2008-04-22 10:00:00,25.26,25.36,25.22,25.36,5700.0,24.7351,24.833,24.6959,24.833,5700.0
2008-04-22 10:10:00,25.34,25.41,25.3,25.3,5800.0,24.8134,24.8819,24.7742,24.7742,5800.0
2008-04-22 10:20:00,25.29,25.29,25.2,25.21,4900.0,24.7644,24.7644,24.6763,24.6861,4900.0
2008-04-22 10:30:00,25.21,25.26,25.2,25.2,3300.0,24.6861,24.7351,24.6763,24.6763,3300.0
2008-04-22 10:40:00,25.22,25.22,25.14,25.14,6300.0,24.6959,24.6959,24.6176,24.6176,6300.0
2008-04-22 10:50:00,25.14,25.15,25.07,25.13,11900.0,24.6176,24.6273,24.549,24.6078,11900.0
2008-04-22 11:00:00,25.13,25.15,25.11,25.13,11400.0,24.6078,24.6273,24.5882,24.6078,11400.0
2008-04-22 11:10:00,25.12,25.14,25.06,25.06,9400.0,24.598,24.6176,24.5392,24.5392,9400.0
2008-04-22 11:20:00,25.05,25.05,24.98,25.05,12100.0,24.5294,24.5294,24.4609,24.5294,12100.0
2008-04-22 11:30:00,25.03,25.05,24.96,24.96,9300.0,24.5098,24.5294,24.4413,24.4413,9300.0
2008-04-22 11:40:00,24.96,25.05,24.95,25.0,9000.0,24.4413,24.5294,24.4315,24.4805,9000.0
2008-04-22 11:50:00,25.0,25.01,24.92,24.96,8200.0,24.4805,24.4903,24.4021,24.4413,8200.0
2008-04-22 12:00:00,24.92,24.93,24.81,24.81,7700.0,24.4021,24.4119,24.2944,24.2944,7700.0
2008-04-22 12:10:00,24.81,24.89,24.8,24.87,7000.0,24.2944,24.3728,24.2846,24.3532,7000.0
2008-04-22 12:20:00,24.86,24.92,24.86,24.89,6000.0,24.3434,24.4021,24.3434,24.3728,6000.0
2008-04-22 12:30:00,24.9,24.94,24.85,24.88,7600.0,24.3825,24.4217,24.3336,24.363,7600.0
2008-04-22 12:40:00,24.89,24.89,24.82,24.84,10400.0,24.3728,24.3728,24.3042,24.3238,10400.0
2008-04-22 12:50:00,24.84,24.84,24.79,24.79,3500.0,24.3238,24.3238,24.2748,24.2748,3500.0
2008-04-22 13:00:00,24.79,24.88,24.79,24.85,2500.0,24.2748,24.363,24.2748,24.3336,2500.0
2008-04-22 13:10:00,24.86,24.88,24.8,24.8,3800.0,24.3434,24.363,24.2846,24.2846,3800.0
2008-04-22 13:20:00,24.81,24.85,24.81,24.85,1300.0,24.2944,24.3336,24.2944,24.3336,1300.0
2008-04-22 13:30:00,24.85,24.86,24.83,24.84,2700.0,24.3336,24.3434,24.314,24.3238,2700.0
2008-04-22 13:40:00,24.86,24.95,24.86,24.95,4900.0,24.3434,24.4315,24.3434,24.4315,4900.0
2008-04-22 13:50:00,24.94,24.96,24.91,24.94,9400.0,24.4217,24.4413,24.3923,24.4217,9400.0
2008-04-22 14:00:00,24.94,24.96,24.88,24.88,8100.0,24.4217,24.4413,24.363,24.363,8100.0
2008-04-22 14:10:00,24.89,24.89,24.78,24.79,8700.0,24.3728,24.3728,24.265,24.2748,8700.0
2008-04-22 14:20:00,24.78,24.9,24.78,24.9,10100.0,24.265,24.3825,24.265,24.3825,10100.0
2008-04-22 14:30:00,24.89,24.95,24.83,24.83,14900.0,24.3728,24.4315,24.314,24.314,14900.0
2008-04-22 14:40:00,24.84,24.88,24.82,24.82,10700.0,24.3238,24.363,24.3042,24.3042,10700.0
2008-04-22 14:50:00,24.83,24.92,24.8,24.9,12300.0,24.314,24.4021,24.2846,24.3825,12300.0
2008-04-22 15:00:00,24.91,25.0,24.89,24.96,15500.0,24.3923,24.4805,24.3728,24.4413,15500.0
2008-04-22 15:10:00,24.99,25.01,24.96,24.96,16000.0,24.4707,24.4903,24.4413,24.4413,16000.0
2008-04-22 15:20:00,24.96,25.04,24.94,25.02,23900.0,24.4413,24.5196,24.4217,24.5001,23900.0
2008-04-22 15:30:00,25.03,25.12,25.01,25.05,16300.0,24.5098,24.598,24.4903,24.5294,16300.0
2008-04-22 15:40:00,25.06,25.16,25.04,25.06,24200.0,24.5392,24.6371,24.5196,24.5392,24200.0
2008-04-22 15:50:00,25.05,25.19,25.02,25.1,42000.0,24.5294,24.6665,24.5001,24.5784,42000.0
2008-04-23 09:30:00,25.21,25.42,25.06,25.39,4500.0,24.6861,24.8917,24.5392,24.8624,4500.0
2008-04-23 09:40:00,25.36,25.47,25.36,25.47,4000.0,24.833,24.9407,24.833,24.9407,4000.0
2008-04-23 09:50:00,25.46,25.56,25.46,25.47,6700.0,24.9309,25.0288,24.9309,24.9407,6700.0
2008-04-23 10:00:00,25.49,25.51,25.46,25.47,7600.0,24.9603,24.9799,24.9309,24.9407,7600.0
2008-04-23 10:10:00,25.48,25.48,25.4,25.42,9200.0,24.9505,24.9505,24.8722,24.8917,9200.0
2008-04-23 10:20:00,25.41,25.46,25.41,25.44,5600.0,24.8819,24.9309,24.8819,24.9113,5600.0
2008-04-23 10:30:00,25.44,25.53,25.44,25.49,7700.0,24.9113,24.9995,24.9113,24.9603,7700.0
2008-04-23 10:40:00,25.5,25.52,25.46,25.46,7400.0,24.9701,24.9897,24.9309,24.9309,7400.0
2008-04-23 10:50:00,25.49,25.52,25.46,25.48,2400.0,24.9603,24.9897,24.9309,24.9505,2400.0
2008-04-23 11:00:00,25.48,25.52,25.47,25.48,4400.0,24.9505,24.9897,24.9407,24.9505,4400.0
2008-04-23 11:10:00,25.47,25.51,25.46,25.48,2500.0,24.9407,24.9799,24.9309,24.9505,2500.0
2008-04-23 11:20:00,25.48,25.48,25.43,25.43,4000.0,24.9505,24.9505,24.9015,24.9015,4000.0
2008-04-23 11:30:00,25.43,25.46,25.42,25.42,3900.0,24.9015,24.9309,24.8917,24.8917,3900.0
2008-04-23 11:40:00,25.41,25.46,25.41,25.42,2600.0,24.8819,24.9309,24.8819,24.8917,2600.0
2008-04-23 11:50:00,25.45,25.46,25.4,25.43,2500.0,24.9211,24.9309,24.8722,24.9015,2500.0
2008-04-23 12:00:00,25.43,25.45,25.41,25.42,2400.0,24.9015,24.9211,24.8819,24.8917,2400.0
2008-04-23 12:10:00,25.43,25.43,25.41,25.42,1700.0,24.9015,24.9015,24.8819,24.8917,1700.0
2008-04-23 12:20:00,25.4,25.4,25.32,25.32,2600.0,24.8722,24.8722,24.7938,24.7938,2600.0
2008-04-23 12:30:00,25.31,25.32,25.22,25.22,4200.0,24.784,24.7938,24.6959,24.6959,4200.0
2008-04-23 12:40:00,25.24,25.27,25.24,25.27,1500.0,24.7155,24.7449,24.7155,24.7449,1500.0
2008-04-23 12:50:00,25.26,25.27,25.24,25.24,1900.0,24.7351,24.7449,24.7155,24.7155,1900.0
2008-04-23 13:00:00,25.26,25.27,25.24,25.25,2600.0,24.7351,24.7449,24.7155,24.7253,2600.0
2008-04-23 13:10:00,25.25,25.27,25.24,25.26,2100.0,24.7253,24.7449,24.7155,24.7351,2100.0
2008-04-23 13:20:00,25.26,25.4,25.24,25.39,17900.0,24.7351,24.8722,24.7155,24.8624,17900.0
2008-04-23 13:30:00,25.4,25.4,25.36,25.38,1500.0,24.8722,24.8722,24.833,24.8526,1500.0
2008-04-23 13:40:00,25.38,25.39,25.35,25.39,2200.0,24.8526,24.8624,24.8232,24.8624,2200.0
2008-04-23 13:50:00,25.37,25.4,25.36,25.38,2200.0,24.8428,24.8722,24.833,24.8526,2200.0
2008-04-23 14:00:00,25.39,25.42,25.35,25.36,3000.0,24.8624,24.8917,24.8232,24.833,3000.0
2008-04-23 14:10:00,25.37,25.41,25.37,25.4,5700.0,24.8428,24.8819,24.8428,24.8722,5700.0
2008-04-23 14:20:00,25.39,25.4,25.37,25.39,11000.0,24.8624,24.8722,24.8428,24.8624,11000.0
2008-04-23 14:30:00,25.4,25.42,25.36,25.38,16900.0,24.8722,24.8917,24.833,24.8526,16900.0
2008-04-23 14:40:00,25.38,25.42,25.38,25.42,4700.0,24.8526,24.8917,24.8526,24.8917,4700.0
2008-04-23 14:50:00,25.42,25.57,25.42,25.57,13500.0,24.8917,25.0386,24.8917,25.0386,13500.0
2008-04-23 15:00:00,25.55,25.65,25.55,25.61,20200.0,25.019,25.117,25.019,25.0778,20200.0
2008-04-23 15:10:00,25.62,25.78,25.61,25.78,23200.0,25.0876,25.2443,25.0778,25.2443,23200.0
2008-04-23 15:20:00,25.77,25.81,25.72,25.75,20700.0,25.2345,25.2736,25.1855,25.2149,20700.0
2008-04-23 15:30:00,25.75,25.76,25.64,25.67,35600.0,25.2149,25.2247,25.1072,25.1365,35600.0
2008-04-23 15:40:00,25.67,25.67,25.58,25.58,22200.0,25.1365,25.1365,25.0484,25.0484,22200.0
2008-04-23 15:50:00,25.6,25.8,25.57,25.8,24400.0,25.068,25.2638,25.0386,25.2638,24400.0
2008-04-24 09:30:00,25.84,25.98,25.61,25.77,2100.0,25.303,25.4401,25.0778,25.2345,2100.0
2008-04-24 09:40:00,25.83,26.0,25.83,25.9,6900.0,25.2932,25.4597,25.2932,25.3618,6900.0
2008-04-24 09:50:00,25.9,25.93,25.85,25.89,7600.0,25.3618,25.3911,25.3128,25.352,7600.0
2008-04-24 10:00:00,25.89,25.89,25.7,25.74,4600.0,25.352,25.352,25.1659,25.2051,4600.0
2008-04-24 10:10:00,25.74,25.91,25.74,25.9,4400.0,25.2051,25.3716,25.2051,25.3618,4400.0
2008-04-24 10:20:00,25.89,25.92,25.88,25.9,2000.0,25.352,25.3813,25.3422,25.3618,2000.0
2008-04-24 10:30:00,25.88,25.91,25.81,25.87,3600.0,25.3422,25.3716,25.2736,25.3324,3600.0
2008-04-24 10:40:00,25.86,25.87,25.8,25.82,1900.0,25.3226,25.3324,25.2638,25.2834,1900.0
2008-04-24 10:50:00,25.8,25.8,25.74,25.78,3600.0,25.2638,25.2638,25.2051,25.2443,3600.0
2008-04-24 11:00:00,25.79,25.84,25.69,25.84,27600.0,25.254,25.303,25.1561,25.303,27600.0
2008-04-24 11:10:00,25.84,25.9,25.83,25.9,2100.0,25.303,25.3618,25.2932,25.3618,2100.0
2008-04-24 11:20:00,25.91,26.02,25.9,26.02,2400.0,25.3716,25.4793,25.3618,25.4793,2400.0
2008-04-24 11:30:00,26.06,26.29,26.04,26.28,11400.0,25.5184,25.7437,25.4989,25.7339,11400.0
2008-04-24 11:40:00,26.28,26.38,26.28,26.37,4800.0,25.7339,25.8318,25.7339,25.822,4800.0
2008-04-24 11:50:00,26.39,26.44,26.37,26.38,5800.0,25.8416,25.8905,25.822,25.8318,5800.0
2008-04-24 12:00:00,26.39,26.52,26.37,26.5,7100.0,25.8416,25.9689,25.822,25.9493,7100.0
2008-04-24 12:10:00,26.5,26.65,26.5,26.6,14500.0,25.9493,26.0962,25.9493,26.0472,14500.0
2008-04-24 12:20:00,26.63,26.74,26.62,26.71,10500.0,26.0766,26.1843,26.0668,26.1549,10500.0
2008-04-24 12:30:00,26.72,26.74,26.69,26.74,5600.0,26.1647,26.1843,26.1353,26.1843,5600.0
2008-04-24 12:40:00,26.74,26.82,26.7,26.7,9000.0,26.1843,26.2626,26.1451,26.1451,9000.0
2008-04-24 12:50:00,26.7,26.7,26.55,26.6,4000.0,26.1451,26.1451,25.9983,26.0472,4000.0
2008-04-24 13:00:00,26.57,26.6,26.52,26.52,3700.0,26.0178,26.0472,25.9689,25.9689,3700.0
2008-04-24 13:10:00,26.53,26.53,26.4,26.41,6400.0,25.9787,25.9787,25.8514,25.8612,6400.0
2008-04-24 13:20:00,26.42,26.44,26.4,26.42,2700.0,25.871,25.8905,25.8514,25.871,2700.0
2008-04-24 13:30:00,26.43,26.49,26.42,26.45,5700.0,25.8807,25.9395,25.871,25.9003,5700.0
2008-04-24 13:40:00,26.46,26.51,26.46,26.48,1700.0,25.9101,25.9591,25.9101,25.9297,1700.0
2008-04-24 13:50:00,26.45,26.47,26.42,26.46,5100.0,25.9003,25.9199,25.871,25.9101,5100.0
2008-04-24 14:00:00,26.46,26.62,26.43,26.62,7300.0,25.9101,26.0668,25.8807,26.0668,7300.0
2008-04-24 14:10:00,26.61,26.72,26.58,26.7,8100.0,26.057,26.1647,26.0276,26.1451,8100.0
2008-04-24 14:20:00,26.72,26.77,26.72,26.77,5600.0,26.1647,26.2137,26.1647,26.2137,5600.0
2008-04-24 14:30:00,26.76,26.77,26.73,26.76,14300.0,26.2039,26.2137,26.1745,26.2039,14300.0
2008-04-24 14:40:00,26.75,26.86,26.75,26.84,6800.0,26.1941,26.3018,26.1941,26.2822,6800.0
2008-04-24 14:50:00,26.84,26.84,26.78,26.82,10500.0,26.2822,26.2822,26.2235,26.2626,10500.0
2008-04-24 15:00:00,26.8,26.95,26.79,26.93,13300.0,26.2431,26.3899,26.2333,26.3704,13300.0
2008-04-24 15:10:00,26.91,26.92,26.74,26.76,15000.0,26.3508,26.3606,26.1843,26.2039,15000.0
2008-04-24 15:20:00,26.76,26.78,26.69,26.69,25700.0,26.2039,26.2235,26.1353,26.1353,25700.0
2008-04-24 15:30:00,26.71,26.71,26.59,26.59,12200.0,26.1549,26.1549,26.0374,26.0374,12200.0
2008-04-24 15:40:00,26.59,26.59,26.5,26.53,12600.0,26.0374,26.0374,25.9493,25.9787,12600.0
2008-04-24 15:50:00,26.54,26.63,26.52,26.62,12400.0,25.9885,26.0766,25.9689,26.0668,12400.0
2008-04-25 09:30:00,26.68,26.68,26.47,26.65,4900.0,26.1256,26.1256,25.9199,26.0962,4900.0
2008-04-25 09:40:00,26.68,26.68,26.59,26.63,12800.0,26.1256,26.1256,26.0374,26.0766,12800.0
2008-04-25 09:50:00,26.63,26.63,26.34,26.37,19500.0,26.0766,26.0766,25.7926,25.822,19500.0
2008-04-25 10:00:00,26.37,26.41,26.35,26.4,6200.0,25.822,25.8612,25.8024,25.8514,6200.0
2008-04-25 10:10:00,26.4,26.42,26.39,26.4,14400.0,25.8514,25.871,25.8416,25.8514,14400.0
2008-04-25 10:20:00,26.4,26.4,26.38,26.39,5700.0,25.8514,25.8514,25.8318,25.8416,5700.0
2008-04-25 10:30:00,26.39,26.52,26.37,26.37,8100.0,25.8416,25.9689,25.822,25.822,8100.0
2008-04-25 10:40:00,26.33,26.35,26.3,26.3,4100.0,25.7828,25.8024,25.7535,25.7535,4100.0
2008-04-25 10:50:00,26.31,26.36,26.29,26.36,3700.0,25.7632,25.8122,25.7437,25.8122,3700.0
2008-04-25 11:00:00,26.35,26.4,26.28,26.29,4500.0,25.8024,25.8514,25.7339,25.7437,4500.0
2008-04-25 11:10:00,26.28,26.28,26.14,26.14,5600.0,25.7339,25.7339,25.5968,25.5968,5600.0
2008-04-25 11:20:00,26.14,26.15,26.07,26.08,2200.0,25.5968,25.6066,25.5282,25.538,2200.0
2008-04-25 11:30:00,26.07,26.11,26.07,26.09,2200.0,25.5282,25.5674,25.5282,25.5478,2200.0
2008-04-25 11:40:00,26.12,26.2,26.12,26.2,1400.0,25.5772,25.6555,25.5772,25.6555,1400.0
2008-04-25 11:50:00,26.24,26.26,26.22,26.23,1300.0,25.6947,25.7143,25.6751,25.6849,1300.0
2008-04-25 12:00:00,26.22,26.26,26.17,26.23,5300.0,25.6751,25.7143,25.6262,25.6849,5300.0
2008-04-25 12:10:00,26.22,26.24,26.21,26.24,2600.0,25.6751,25.6947,25.6653,25.6947,2600.0
2008-04-25 12:20:00,26.21,26.24,26.16,26.18,3400.0,25.6653,25.6947,25.6164,25.6359,3400.0
2008-04-25 12:30:00,26.17,26.17,26.1,26.13,3800.0,25.6262,25.6262,25.5576,25.587,3800.0
2008-04-25 12:40:00,26.14,26.27,26.13,26.25,6900.0,25.5968,25.7241,25.587,25.7045,6900.0
2008-04-25 12:50:00,26.24,26.29,26.21,26.28,2000.0,25.6947,25.7437,25.6653,25.7339,2000.0
2008-04-25 13:00:00,26.3,26.32,26.28,26.29,2200.0,25.7535,25.773,25.7339,25.7437,2200.0
2008-04-25 13:10:00,26.32,26.34,26.27,26.31,3700.0,25.773,25.7926,25.7241,25.7632,3700.0
2008-04-25 13:20:00,26.32,26.33,26.3,26.3,1800.0,25.773,25.7828,25.7535,25.7535,1800.0
2008-04-25 13:30:00,26.31,26.36,26.3,26.33,2800.0,25.7632,25.8122,25.7535,25.7828,2800.0
2008-04-25 13:40:00,26.34,26.43,26.33,26.41,3100.0,25.7926,25.8807,25.7828,25.8612,3100.0
2008-04-25 13:50:00,26.43,26.5,26.42,26.5,1900.0,25.8807,25.9493,25.871,25.9493,1900.0
2008-04-25 14:00:00,26.5,26.5,26.44,26.46,3000.0,25.9493,25.9493,25.8905,25.9101,3000.0
2008-04-25 14:10:00,26.46,26.49,26.44,26.46,8400.0,25.9101,25.9395,25.8905,25.9101,8400.0
2008-04-25 14:20:00,26.47,26.51,26.47,26.5,9200.0,25.9199,25.9591,25.9199,25.9493,9200.0
2008-04-25 14:30:00,26.5,26.51,26.48,26.51,4000.0,25.9493,25.9591,25.9297,25.9591,4000.0
2008-04-25 14:40:00,26.51,26.51,26.49,26.5,4600.0,25.9591,25.9591,25.9395,25.9493,4600.0
2008-04-25 14:50:00,26.51,26.56,26.5,26.54,3300.0,25.9591,26.008,25.9493,25.9885,3300.0
2008-04-25 15:00:00,26.53,26.61,26.53,26.61,4200.0,25.9787,26.057,25.9787,26.057,4200.0
2008-04-25 15:10:00,26.62,26.7,26.62,26.68,2700.0,26.0668,26.1451,26.0668,26.1256,2700.0
2008-04-25 15:20:00,26.71,26.79,26.7,26.76,7200.0,26.1549,26.2333,26.1451,26.2039,7200.0
2008-04-25 15:30:00,26.77,26.78,26.73,26.74,6900.0,26.2137,26.2235,26.1745,26.1843,6900.0
2008-04-25 15:40:00,26.74,26.75,26.64,26.66,8300.0,26.1843,26.1941,26.0864,26.106,8300.0
2008-04-25 15:50:00,26.65,26.77,26.63,26.75,14900.0,26.0962,26.2137,26.0766,26.1941,14900.0
2008-04-28 09:30:00,26.82,26.82,26.47,26.52,7700.0,26.2626,26.2626,25.9199,25.9689,7700.0
2008-04-28 09:40:00,26.44,26.44,26.2,26.3,4900.0,25.8905,25.8905,25.6555,25.7535,4900.0
2008-04-28 09:50:00,26.3,26.32,26.19,26.24,5900.0,25.7535,25.773,25.6457,25.6947,5900.0
2008-04-28 10:00:00,26.2,26.28,26.14,26.14,5100.0,25.6555,25.7339,25.5968,25.5968,5100.0
2008-04-28 10:10:00,26.14,26.33,26.14,26.19,11800.0,25.5968,25.7828,25.5968,25.6457,11800.0
2008-04-28 10:20:00,26.21,26.23,26.19,26.19,4300.0,25.6653,25.6849,25.6457,25.6457,4300.0
2008-04-28 10:30:00,26.21,26.26,26.17,26.17,5300.0,25.6653,25.7143,25.6262,25.6262,5300.0
2008-04-28 10:40:00,26.15,26.22,26.0,26.01,16600.0,25.6066,25.6751,25.4597,25.4695,16600.0
2008-04-28 10:50:00,26.02,26.04,26.0,26.04,2400.0,25.4793,25.4989,25.4597,25.4989,2400.0
2008-04-28 11:00:00,26.06,26.07,26.04,26.07,4400.0,25.5184,25.5282,25.4989,25.5282,4400.0
2008-04-28 11:10:00,26.05,26.12,26.05,26.1,5400.0,25.5086,25.5772,25.5086,25.5576,5400.0
2008-04-28 11:20:00,26.12,26.23,26.1,26.22,6000.0,25.5772,25.6849,25.5576,25.6751,6000.0
2008-04-28 11:30:00,26.22,26.24,26.2,26.22,4400.0,25.6751,25.6947,25.6555,25.6751,4400.0
2008-04-28 11:40:00,26.21,26.26,26.21,26.26,2900.0,25.6653,25.7143,25.6653,25.7143,2900.0
2008-04-28 11:50:00,26.25,26.36,26.24,26.35,5600.0,25.7045,25.8122,25.6947,25.8024,5600.0
2008-04-28 12:00:00,26.35,26.36,26.33,26.36,3100.0,25.8024,25.8122,25.7828,25.8122,3100.0
2008-04-28 12:10:00,26.36,26.45,26.35,26.45,6400.0,25.8122,25.9003,25.8024,25.9003,6400.0
2008-04-28 12:20:00,26.45,26.48,26.44,26.47,2900.0,25.9003,25.9297,25.8905,25.9199,2900.0
2008-04-28 12:30:00,26.47,26.55,26.47,26.55,4400.0,25.9199,25.9983,25.9199,25.9983,4400.0
2008-04-28 12:40:00,26.56,26.61,26.42,26.43,21600.0,26.008,26.057,25.871,25.8807,21600.0
2008-04-28 12:50:00,26.44,26.44,26.42,26.44,5500.0,25.8905,25.8905,25.871,25.8905,5500.0
2008-04-28 13:00:00,26.45,26.59,26.43,26.5,39000.0,25.9003,26.0374,25.8807,25.9493,39000.0
2008-04-28 13:10:00,26.47,26.53,26.43,26.49,46600.0,25.9199,25.9787,25.8807,25.9395,46600.0
2008-04-28 13:20:00,26.48,26.49,26.44,26.49,13200.0,25.9297,25.9395,25.8905,25.9395,13200.0
2008-04-28 13:30:00,26.46,26.53,26.46,26.52,20600.0,25.9101,25.9787,25.9101,25.9689,20600.0
2008-04-28 13:40:00,26.51,26.63,26.5,26.56,25500.0,25.9591,26.0766,25.9493,26.008,25500.0
2008-04-28 13:50:00,26.58,26.59,26.5,26.5,30800.0,26.0276,26.0374,25.9493,25.9493,30800.0
2008-04-28 14:00:00,26.51,26.52,26.34,26.35,57300.0,25.9591,25.9689,25.7926,25.8024,57300.0
2008-04-28 14:10:00,26.37,26.37,26.21,26.37,19400.0,25.822,25.822,25.6653,25.822,19400.0
2008-04-28 14:20:00,26.39,26.49,26.39,26.46,16800.0,25.8416,25.9395,25.8416,25.9101,16800.0
2008-04-28 14:30:00,26.46,26.47,26.39,26.42,7500.0,25.9101,25.9199,25.8416,25.871,7500.0
2008-04-28 14:40:00,26.39,26.39,26.16,26.23,33200.0,25.8416,25.8416,25.6164,25.6849,33200.0
2008-04-28 14:50:00,26.22,26.28,26.21,26.28,10100.0,25.6751,25.7339,25.6653,25.7339,10100.0
2008-04-28 15:00:00,26.29,26.35,26.28,26.32,16000.0,25.7437,25.8024,25.7339,25.773,16000.0
2008-04-28 15:10:00,26.32,26.38,26.32,26.36,14300.0,25.773,25.8318,25.773,25.8122,14300.0
2008-04-28 15:20:00,26.36,26.44,26.36,26.4,20900.0,25.8122,25.8905,25.8122,25.8514,20900.0
2008-04-28 15:30:00,26.39,26.5,26.39,26.47,38300.0,25.8416,25.9493,25.8416,25.9199,38300.0
2008-04-28 15:40:00,26.48,26.48,26.34,26.43,18500.0,25.9297,25.9297,25.7926,25.8807,18500.0
2008-04-28 15:50:00,26.41,26.45,26.39,26.42,20200.0,25.8612,25.9003,25.8416,25.871,20200.0
2008-04-29 09:30:00,24.79,25.14,23.9,24.09,140500.0,24.2748,24.6176,23.4033,23.5894,140500.0
2008-04-29 09:40:00,24.01,24.36,22.32,22.78,140300.0,23.511,23.8538,21.8562,22.3066,140300.0
2008-04-29 09:50:00,22.84,22.84,21.97,22.55,177400.0,22.3654,22.3654,21.5134,22.0814,177400.0
2008-04-29 10:00:00,22.55,22.65,21.96,22.0,171200.0,22.0814,22.1793,21.5036,21.5428,171200.0
2008-04-29 10:10:00,22.0,22.9,21.96,22.87,124200.0,21.5428,22.4241,21.5036,22.3947,124200.0
2008-04-29 10:20:00,22.86,22.94,22.62,22.8,65300.0,22.3849,22.4633,22.1499,22.3262,65300.0
2008-04-29 10:30:00,22.8,22.99,22.66,22.81,70400.0,22.3262,22.5122,22.1891,22.336,70400.0
2008-04-29 10:40:00,22.8,22.83,22.75,22.8,166300.0,22.3262,22.3556,22.2772,22.3262,166300.0
2008-04-29 10:50:00,22.76,22.8,21.78,21.85,93900.0,22.287,22.3262,21.3274,21.3959,93900.0
2008-04-29 11:00:00,21.85,22.29,21.84,22.0,70800.0,21.3959,21.8268,21.3861,21.5428,70800.0
2008-04-29 11:10:00,22.0,22.08,21.99,22.02,128500.0,21.5428,21.6211,21.533,21.5624,128500.0
2008-04-29 11:20:00,22.01,22.06,21.97,22.0,127400.0,21.5526,21.6016,21.5134,21.5428,127400.0
2008-04-29 11:30:00,22.0,22.23,21.75,22.02,56100.0,21.5428,21.768,21.298,21.5624,56100.0
2008-04-29 11:40:00,22.02,22.46,22.02,22.27,37500.0,21.5624,21.9933,21.5624,21.8072,37500.0
2008-04-29 11:50:00,22.27,22.45,22.21,22.43,37000.0,21.8072,21.9835,21.7484,21.9639,37000.0
2008-04-29 12:00:00,22.43,22.59,22.37,22.47,65400.0,21.9639,22.1205,21.9051,22.003,65400.0
2008-04-29 12:10:00,22.47,22.61,22.46,22.56,53200.0,22.003,22.1401,21.9933,22.0912,53200.0
2008-04-29 12:20:00,22.57,22.57,22.5,22.5,47100.0,22.101,22.101,22.0324,22.0324,47100.0
2008-04-29 12:30:00,22.5,22.55,22.5,22.54,68300.0,22.0324,22.0814,22.0324,22.0716,68300.0
2008-04-29 12:40:00,22.54,22.55,22.5,22.52,18500.0,22.0716,22.0814,22.0324,22.052,18500.0
2008-04-29 12:50:00,22.53,22.61,22.52,22.53,36500.0,22.0618,22.1401,22.052,22.0618,36500.0
2008-04-29 13:00:00,22.53,22.61,22.53,22.57,19100.0,22.0618,22.1401,22.0618,22.101,19100.0
2008-04-29 13:10:00,22.56,22.75,22.56,22.67,36400.0,22.0912,22.2772,22.0912,22.1989,36400.0
2008-04-29 13:20:00,22.65,22.67,22.57,22.65,71600.0,22.1793,22.1989,22.101,22.1793,71600.0
2008-04-29 13:30:00,22.65,22.66,22.65,22.65,16800.0,22.1793,22.1891,22.1793,22.1793,16800.0
2008-04-29 13:40:00,22.66,22.68,22.65,22.66,22200.0,22.1891,22.2087,22.1793,22.1891,22200.0
2008-04-29 13:50:00,22.65,22.76,22.65,22.75,29800.0,22.1793,22.287,22.1793,22.2772,29800.0
2008-04-29 14:00:00,22.73,22.95,22.73,22.91,62200.0,22.2576,22.4731,22.2576,22.4339,62200.0
2008-04-29 14:10:00,22.92,23.04,22.91,23.04,26300.0,22.4437,22.5612,22.4339,22.5612,26300.0
2008-04-29 14:20:00,23.05,23.17,22.97,23.06,33700.0,22.571,22.6885,22.4927,22.5808,33700.0
2008-04-29 14:30:00,23.06,23.06,22.97,22.99,31200.0,22.5808,22.5808,22.4927,22.5122,31200.0
2008-04-29 14:40:00,22.99,23.27,22.99,23.25,32800.0,22.5122,22.7864,22.5122,22.7668,32800.0
2008-04-29 14:50:00,23.26,23.5,23.24,23.49,41600.0,22.7766,23.0116,22.757,23.0018,41600.0
2008-04-29 15:00:00,23.45,23.45,23.0,23.06,78400.0,22.9627,22.9627,22.522,22.5808,78400.0
2008-04-29 15:10:00,23.05,23.27,23.05,23.25,55200.0,22.571,22.7864,22.571,22.7668,55200.0
2008-04-29 15:20:00,23.25,23.26,23.05,23.05,50300.0,22.7668,22.7766,22.571,22.571,50300.0
2008-04-29 15:30:00,23.04,23.08,22.98,23.04,74400.0,22.5612,22.6004,22.5024,22.5612,74400.0
2008-04-29 15:40:00,23.04,23.23,22.98,23.21,110000.0,22.5612,22.7472,22.5024,22.7277,110000.0
2008-04-29 15:50:00,23.2,23.44,23.18,23.25,76600.0,22.7179,22.9529,22.6983,22.7668,76600.0
2008-04-30 09:30:00,23.48,23.48,23.2,23.26,12200.0,22.9921,22.9921,22.7179,22.7766,12200.0
2008-04-30 09:40:00,23.26,23.26,23.16,23.18,9000.0,22.7766,22.7766,22.6787,22.6983,9000.0
2008-04-30 09:50:00,23.18,23.31,23.13,23.2,16300.0,22.6983,22.8256,22.6493,22.7179,16300.0
2008-04-30 10:00:00,23.23,23.45,23.2,23.33,15600.0,22.7472,22.9627,22.7179,22.8452,15600.0
2008-04-30 10:10:00,23.33,23.58,23.33,23.52,8300.0,22.8452,23.09,22.8452,23.0312,8300.0
2008-04-30 10:20:00,23.51,23.66,23.51,23.65,11300.0,23.0214,23.1683,23.0214,23.1585,11300.0
2008-04-30 10:30:00,23.65,24.04,23.64,24.04,35900.0,23.1585,23.5404,23.1487,23.5404,35900.0
2008-04-30 10:40:00,24.03,24.38,24.01,24.38,33900.0,23.5306,23.8734,23.511,23.8734,33900.0
2008-04-30 10:50:00,24.39,24.59,24.38,24.55,20800.0,23.8831,24.079,23.8734,24.0398,20800.0
2008-04-30 11:00:00,24.53,24.56,24.19,24.41,34600.0,24.0202,24.0496,23.6873,23.9027,34600.0
2008-04-30 11:10:00,24.42,24.51,24.4,24.49,9700.0,23.9125,24.0006,23.8929,23.9811,9700.0
2008-04-30 11:20:00,24.49,24.5,24.4,24.4,12300.0,23.9811,23.9909,23.8929,23.8929,12300.0
2008-04-30 11:30:00,24.4,24.41,24.31,24.35,16900.0,23.8929,23.9027,23.8048,23.844,16900.0
2008-04-30 11:40:00,24.36,24.36,24.21,24.22,12000.0,23.8538,23.8538,23.7069,23.7167,12000.0
2008-04-30 11:50:00,24.22,24.28,24.11,24.27,21100.0,23.7167,23.7754,23.609,23.7656,21100.0
2008-04-30 12:00:00,24.28,24.29,24.07,24.14,16100.0,23.7754,23.7852,23.5698,23.6383,16100.0
2008-04-30 12:10:00,24.14,24.21,24.11,24.2,9100.0,23.6383,23.7069,23.609,23.6971,9100.0
2008-04-30 12:20:00,24.19,24.21,24.16,24.21,6600.0,23.6873,23.7069,23.6579,23.7069,6600.0
2008-04-30 12:30:00,24.21,24.31,24.2,24.31,23400.0,23.7069,23.8048,23.6971,23.8048,23400.0
2008-04-30 12:40:00,24.31,24.43,24.29,24.36,45100.0,23.8048,23.9223,23.7852,23.8538,45100.0
2008-04-30 12:50:00,24.37,24.4,24.33,24.4,15200.0,23.8636,23.8929,23.8244,23.8929,15200.0
2008-04-30 13:00:00,24.4,24.77,24.4,24.74,67500.0,23.8929,24.2552,23.8929,24.2259,67500.0
2008-04-30 13:10:00,24.74,24.88,24.69,24.69,30400.0,24.2259,24.363,24.1769,24.1769,30400.0
2008-04-30 13:20:00,24.7,24.77,24.64,24.76,18800.0,24.1867,24.2552,24.1279,24.2455,18800.0
2008-04-30 13:30:00,24.75,24.94,24.74,24.9,30700.0,24.2357,24.4217,24.2259,24.3825,30700.0
2008-04-30 13:40:00,24.9,25.07,24.89,25.0,31200.0,24.3825,24.549,24.3728,24.4805,31200.0
2008-04-30 13:50:00,25.01,25.01,24.89,24.96,17400.0,24.4903,24.4903,24.3728,24.4413,17400.0
2008-04-30 14:00:00,24.95,25.01,24.95,25.0,20500.0,24.4315,24.4903,24.4315,24.4805,20500.0
2008-04-30 14:10:00,25.0,25.07,24.9,25.06,26500.0,24.4805,24.549,24.3825,24.5392,26500.0
2008-04-30 14:20:00,25.04,25.08,24.97,24.99,32900.0,24.5196,24.5588,24.4511,24.4707,32900.0
2008-04-30 14:30:00,24.99,25.06,24.95,24.97,29300.0,24.4707,24.5392,24.4315,24.4511,29300.0
2008-04-30 14:40:00,24.98,25.1,24.98,25.05,31000.0,24.4609,24.5784,24.4609,24.5294,31000.0
2008-04-30 14:50:00,25.05,25.05,24.96,24.96,41500.0,24.5294,24.5294,24.4413,24.4413,41500.0
2008-04-30 15:00:00,24.96,24.96,24.63,24.73,45600.0,24.4413,24.4413,24.1182,24.2161,45600.0
2008-04-30 15:10:00,24.72,24.76,24.44,24.57,50400.0,24.2063,24.2455,23.9321,24.0594,50400.0
2008-04-30 15:20:00,24.58,24.58,24.33,24.5,54300.0,24.0692,24.0692,23.8244,23.9909,54300.0
2008-04-30 15:30:00,24.52,24.67,24.46,24.66,54900.0,24.0104,24.1573,23.9517,24.1475,54900.0
2008-04-30 15:40:00,24.67,24.86,24.6,24.86,61100.0,24.1573,24.3434,24.0888,24.3434,61100.0
2008-04-30 15:50:00,24.85,24.9,24.74,24.74,62800.0,24.3336,24.3825,24.2259,24.2259,62800.0
2008-05-01 09:30:00,24.64,24.64,24.37,24.38,10300.0,24.1279,24.1279,23.8636,23.8734,10300.0
2008-05-01 09:40:00,24.36,24.38,24.0,24.04,13100.0,23.8538,23.8734,23.5012,23.5404,13100.0
2008-05-01 09:50:00,24.06,24.15,23.92,24.1,12600.0,23.56,23.6481,23.4229,23.5992,12600.0
2008-05-01 10:00:00,24.09,24.45,24.09,24.14,28700.0,23.5894,23.9419,23.5894,23.6383,28700.0
2008-05-01 10:10:00,24.15,24.15,23.78,23.82,20700.0,23.6481,23.6481,23.2858,23.325,20700.0
2008-05-01 10:20:00,23.82,23.9,23.65,23.68,24100.0,23.325,23.4033,23.1585,23.1879,24100.0
2008-05-01 10:30:00,23.69,23.79,23.59,23.61,32100.0,23.1977,23.2956,23.0998,23.1194,32100.0
2008-05-01 10:40:00,23.63,23.7,23.62,23.69,44400.0,23.1389,23.2075,23.1291,23.1977,44400.0
2008-05-01 10:50:00,23.7,23.74,23.65,23.74,24500.0,23.2075,23.2467,23.1585,23.2467,24500.0
2008-05-01 11:00:00,23.75,23.86,23.72,23.79,14100.0,23.2564,23.3642,23.2271,23.2956,14100.0
2008-05-01 11:10:00,23.82,23.82,23.74,23.75,12800.0,23.325,23.325,23.2467,23.2564,12800.0
2008-05-01 11:20:00,23.75,23.82,23.75,23.82,12400.0,23.2564,23.325,23.2564,23.325,12400.0
2008-05-01 11:30:00,23.81,23.94,23.81,23.94,13100.0,23.3152,23.4425,23.3152,23.4425,13100.0
2008-05-01 11:40:00,23.95,24.04,23.94,24.02,30900.0,23.4523,23.5404,23.4425,23.5208,30900.0
2008-05-01 11:50:00,24.01,24.05,24.01,24.05,15800.0,23.511,23.5502,23.511,23.5502,15800.0
2008-05-01 12:00:00,24.04,24.17,24.04,24.17,17500.0,23.5404,23.6677,23.5404,23.6677,17500.0
2008-05-01 12:10:00,24.17,24.31,24.17,24.29,25000.0,23.6677,23.8048,23.6677,23.7852,25000.0
2008-05-01 12:20:00,24.3,24.3,24.29,24.29,6100.0,23.795,23.795,23.7852,23.7852,6100.0
2008-05-01 12:30:00,24.3,24.45,24.29,24.38,23100.0,23.795,23.9419,23.7852,23.8734,23100.0
2008-05-01 12:40:00,24.39,24.41,24.37,24.39,7500.0,23.8831,23.9027,23.8636,23.8831,7500.0
2008-05-01 12:50:00,24.4,24.57,24.4,24.54,19700.0,23.8929,24.0594,23.8929,24.03,19700.0
2008-05-01 13:00:00,24.54,24.55,24.54,24.54,9300.0,24.03,24.0398,24.03,24.03,9300.0
2008-05-01 13:10:00,24.55,24.63,24.46,24.6,29200.0,24.0398,24.1182,23.9517,24.0888,29200.0
2008-05-01 13:20:00,24.6,24.6,24.42,24.42,8500.0,24.0888,24.0888,23.9125,23.9125,8500.0
2008-05-01 13:30:00,24.43,24.43,24.25,24.28,11500.0,23.9223,23.9223,23.7461,23.7754,11500.0
2008-05-01 13:40:00,24.27,24.27,24.17,24.18,11700.0,23.7656,23.7656,23.6677,23.6775,11700.0
2008-05-01 13:50:00,24.18,24.19,24.1,24.11,9300.0,23.6775,23.6873,23.5992,23.609,9300.0
2008-05-01 14:00:00,24.14,24.17,24.09,24.11,32400.0,23.6383,23.6677,23.5894,23.609,32400.0
2008-05-01 14:10:00,24.11,24.11,24.07,24.08,19400.0,23.609,23.609,23.5698,23.5796,19400.0
2008-05-01 14:20:00,24.09,24.11,23.97,23.98,14800.0,23.5894,23.609,23.4719,23.4817,14800.0
2008-05-01 14:30:00,24.0,24.2,24.0,24.18,19600.0,23.5012,23.6971,23.5012,23.6775,19600.0
2008-05-01 14:40:00,24.18,24.35,24.17,24.35,16100.0,23.6775,23.844,23.6677,23.844,16100.0
2008-05-01 14:50:00,24.35,24.44,24.34,24.44,35000.0,23.844,23.9321,23.8342,23.9321,35000.0
2008-05-01 15:00:00,24.42,24.42,24.27,24.34,20900.0,23.9125,23.9125,23.7656,23.8342,20900.0
2008-05-01 15:10:00,24.32,24.33,24.3,24.31,9300.0,23.8146,23.8244,23.795,23.8048,9300.0
2008-05-01 15:20:00,24.31,24.32,24.22,24.27,22700.0,23.8048,23.8146,23.7167,23.7656,22700.0
2008-05-01 15:30:00,24.27,24.28,24.24,24.27,22200.0,23.7656,23.7754,23.7363,23.7656,22200.0
2008-05-01 15:40:00,24.27,24.5,24.26,24.5,44000.0,23.7656,23.9909,23.7558,23.9909,44000.0
2008-05-01 15:50:00,24.51,24.64,24.46,24.51,64900.0,24.0006,24.1279,23.9517,24.0006,64900.0
2008-05-02 09:30:00,24.7,24.72,24.36,24.36,8100.0,24.1867,24.2063,23.8538,23.8538,8100.0
2008-05-02 09:40:00,24.36,24.36,24.1,24.27,11700.0,23.8538,23.8538,23.5992,23.7656,11700.0
2008-05-02 09:50:00,24.29,24.45,24.26,24.42,11200.0,23.7852,23.9419,23.7558,23.9125,11200.0
2008-05-02 10:00:00,24.45,24.57,24.45,24.52,15000.0,23.9419,24.0594,23.9419,24.0104,15000.0
2008-05-02 10:10:00,24.55,24.56,24.5,24.52,9200.0,24.0398,24.0496,23.9909,24.0104,9200.0
2008-05-02 10:20:00,24.51,24.55,24.32,24.37,13400.0,24.0006,24.0398,23.8146,23.8636,13400.0
2008-05-02 10:30:00,24.39,24.46,24.39,24.42,8000.0,23.8831,23.9517,23.8831,23.9125,8000.0
2008-05-02 10:40:00,24.41,24.41,24.25,24.27,13300.0,23.9027,23.9027,23.7461,23.7656,13300.0
2008-05-02 10:50:00,24.25,24.26,24.17,24.17,8600.0,23.7461,23.7558,23.6677,23.6677,8600.0
2008-05-02 11:00:00,24.2,24.22,24.08,24.16,24200.0,23.6971,23.7167,23.5796,23.6579,24200.0
2008-05-02 11:10:00,24.14,24.23,24.14,24.21,20100.0,23.6383,23.7265,23.6383,23.7069,20100.0
2008-05-02 11:20:00,24.2,24.25,24.18,24.22,24800.0,23.6971,23.7461,23.6775,23.7167,24800.0
2008-05-02 11:30:00,24.24,24.29,24.2,24.2,13200.0,23.7363,23.7852,23.6971,23.6971,13200.0
2008-05-02 11:40:00,24.23,24.25,24.2,24.21,6700.0,23.7265,23.7461,23.6971,23.7069,6700.0
2008-05-02 11:50:00,24.23,24.23,24.19,24.21,23200.0,23.7265,23.7265,23.6873,23.7069,23200.0
2008-05-02 12:00:00,24.2,24.23,24.19,24.22,23400.0,23.6971,23.7265,23.6873,23.7167,23400.0
2008-05-02 12:10:00,24.21,24.25,24.21,24.21,5900.0,23.7069,23.7461,23.7069,23.7069,5900.0
2008-05-02 12:20:00,24.21,24.23,24.2,24.21,5900.0,23.7069,23.7265,23.6971,23.7069,5900.0
2008-05-02 12:30:00,24.22,24.22,24.17,24.19,18000.0,23.7167,23.7167,23.6677,23.6873,18000.0
2008-05-02 12:40:00,24.19,24.2,24.16,24.17,13600.0,23.6873,23.6971,23.6579,23.6677,13600.0
2008-05-02 12:50:00,24.18,24.25,24.18,24.24,15100.0,23.6775,23.7461,23.6775,23.7363,15100.0
2008-05-02 13:00:00,24.24,24.25,24.18,24.21,7200.0,23.7363,23.7461,23.6775,23.7069,7200.0
2008-05-02 13:10:00,24.19,24.22,24.18,24.2,5900.0,23.6873,23.7167,23.6775,23.6971,5900.0
2008-05-02 13:20:00,24.2,24.24,24.19,24.23,4900.0,23.6971,23.7363,23.6873,23.7265,4900.0
2008-05-02 13:30:00,24.24,24.26,24.2,24.24,11000.0,23.7363,23.7558,23.6971,23.7363,11000.0
2008-05-02 13:40:00,24.23,24.34,24.23,24.34,5300.0,23.7265,23.8342,23.7265,23.8342,5300.0
2008-05-02 13:50:00,24.34,24.39,24.33,24.36,9700.0,23.8342,23.8831,23.8244,23.8538,9700.0
2008-05-02 14:00:00,24.37,24.41,24.31,24.34,29900.0,23.8636,23.9027,23.8048,23.8342,29900.0
2008-05-02 14:10:00,24.34,24.39,24.33,24.36,27600.0,23.8342,23.8831,23.8244,23.8538,27600.0
2008-05-02 14:20:00,24.37,24.4,24.36,24.36,16200.0,23.8636,23.8929,23.8538,23.8538,16200.0
2008-05-02 14:30:00,24.36,24.42,24.35,24.41,14300.0,23.8538,23.9125,23.844,23.9027,14300.0
2008-05-02 14:40:00,24.41,24.46,24.39,24.45,19400.0,23.9027,23.9517,23.8831,23.9419,19400.0
2008-05-02 14:50:00,24.43,24.45,24.4,24.41,11300.0,23.9223,23.9419,23.8929,23.9027,11300.0
2008-05-02 15:00:00,24.41,24.45,24.41,24.42,12500.0,23.9027,23.9419,23.9027,23.9125,12500.0
2008-05-02 15:10:00,24.44,24.53,24.43,24.52,13900.0,23.9321,24.0202,23.9223,24.0104,13900.0
2008-05-02 15:20:00,24.53,24.54,24.5,24.51,17300.0,24.0202,24.03,23.9909,24.0006,17300.0
2008-05-02 15:30:00,24.52,24.55,24.51,24.52,19000.0,24.0104,24.0398,24.0006,24.0104,19000.0
2008-05-02 15:40:00,24.52,24.57,24.5,24.5,21000.0,24.0104,24.0594,23.9909,23.9909,21000.0
2008-05-02 15:50:00,24.5,24.52,24.47,24.5,29600.0,23.9909,24.0104,23.9615,23.9909,29600.0
2008-05-05 09:30:00,24.28,24.28,23.49,23.5,29200.0,23.7754,23.7754,23.0018,23.0116,29200.0
2008-05-05 09:40:00,23.52,23.54,23.0,23.11,42600.0,23.0312,23.0508,22.522,22.6297,42600.0
2008-05-05 09:50:00,23.09,23.22,22.95,23.09,63400.0,22.6102,22.7375,22.4731,22.6102,63400.0
2008-05-05 10:00:00,23.1,23.34,22.99,23.08,47200.0,22.62,22.855,22.5122,22.6004,47200.0
2008-05-05 10:10:00,23.06,23.07,22.98,23.01,45600.0,22.5808,22.5906,22.5024,22.5318,45600.0
2008-05-05 10:20:00,23.0,23.04,22.99,23.0,27700.0,22.522,22.5612,22.5122,22.522,27700.0
2008-05-05 10:30:00,23.0,23.02,22.99,23.0,25800.0,22.522,22.5416,22.5122,22.522,25800.0
2008-05-05 10:40:00,23.0,23.15,22.99,23.11,38800.0,22.522,22.6689,22.5122,22.6297,38800.0
2008-05-05 10:50:00,23.11,23.22,23.09,23.14,31100.0,22.6297,22.7375,22.6102,22.6591,31100.0
2008-05-05 11:00:00,23.14,23.27,23.13,23.26,15900.0,22.6591,22.7864,22.6493,22.7766,15900.0
2008-05-05 11:10:00,23.24,23.34,23.22,23.23,26400.0,22.757,22.855,22.7375,22.7472,26400.0
2008-05-05 11:20:00,23.23,23.25,23.17,23.19,21400.0,22.7472,22.7668,22.6885,22.7081,21400.0
2008-05-05 11:30:00,23.18,23.21,23.17,23.19,6000.0,22.6983,22.7277,22.6885,22.7081,6000.0
2008-05-05 11:40:00,23.18,23.19,23.01,23.01,13800.0,22.6983,22.7081,22.5318,22.5318,13800.0
2008-05-05 11:50:00,23.01,23.06,23.0,23.02,20800.0,22.5318,22.5808,22.522,22.5416,20800.0
2008-05-05 12:00:00,23.03,23.04,22.99,23.0,29700.0,22.5514,22.5612,22.5122,22.522,29700.0
2008-05-05 12:10:00,23.03,23.03,22.98,23.0,21700.0,22.5514,22.5514,22.5024,22.522,21700.0
2008-05-05 12:20:00,23.0,23.03,22.99,23.02,12700.0,22.522,22.5514,22.5122,22.5416,12700.0
2008-05-05 12:30:00,23.03,23.05,23.02,23.03,18500.0,22.5514,22.571,22.5416,22.5514,18500.0
2008-05-05 12:40:00,23.04,23.06,23.03,23.05,8600.0,22.5612,22.5808,22.5514,22.571,8600.0
2008-05-05 12:50:00,23.04,23.06,23.03,23.03,6800.0,22.5612,22.5808,22.5514,22.5514,6800.0
2008-05-05 13:00:00,23.03,23.05,23.03,23.03,14300.0,22.5514,22.571,22.5514,22.5514,14300.0
2008-05-05 13:10:00,23.03,23.04,22.99,22.99,13800.0,22.5514,22.5612,22.5122,22.5122,13800.0
2008-05-05 13:20:00,22.99,23.01,22.78,22.85,44800.0,22.5122,22.5318,22.3066,22.3751,44800.0
2008-05-05 13:30:00,22.84,22.89,22.83,22.87,14300.0,22.3654,22.4143,22.3556,22.3947,14300.0
2008-05-05 13:40:00,22.85,22.87,22.79,22.8,19700.0,22.3751,22.3947,22.3164,22.3262,19700.0
2008-05-05 13:50:00,22.8,22.83,22.76,22.79,16700.0,22.3262,22.3556,22.287,22.3164,16700.0
2008-05-05 14:00:00,22.78,22.8,22.75,22.77,12800.0,22.3066,22.3262,22.2772,22.2968,12800.0
2008-05-05 14:10:00,22.77,22.77,22.69,22.71,18700.0,22.2968,22.2968,22.2185,22.2381,18700.0
2008-05-05 14:20:00,22.72,22.76,22.72,22.76,11500.0,22.2478,22.287,22.2478,22.287,11500.0
2008-05-05 14:30:00,22.74,22.77,22.74,22.75,13000.0,22.2674,22.2968,22.2674,22.2772,13000.0
2008-05-05 14:40:00,22.75,22.77,22.74,22.75,7200.0,22.2772,22.2968,22.2674,22.2772,7200.0
2008-05-05 14:50:00,22.75,22.76,22.75,22.75,14800.0,22.2772,22.287,22.2772,22.2772,14800.0
2008-05-05 15:00:00,22.75,22.86,22.75,22.85,39900.0,22.2772,22.3849,22.2772,22.3751,39900.0
2008-05-05 15:10:00,22.85,22.97,22.85,22.96,31300.0,22.3751,22.4927,22.3751,22.4829,31300.0
2008-05-05 15:20:00,22.96,23.03,22.96,22.99,26100.0,22.4829,22.5514,22.4829,22.5122,26100.0
2008-05-05 15:30:00,22.99,23.02,22.87,23.0,46300.0,22.5122,22.5416,22.3947,22.522,46300.0
2008-05-05 15:40:00,23.0,23.07,22.97,23.01,42100.0,22.522,22.5906,22.4927,22.5318,42100.0
2008-05-05 15:50:00,23.01,23.04,22.93,22.95,54600.0,22.5318,22.5612,22.4535,22.4731,54600.0
2008-05-06 09:30:00,22.76,23.02,22.7,22.82,26100.0,22.287,22.5416,22.2283,22.3458,26100.0
2008-05-06 09:40:00,22.9,22.99,22.77,22.9,36000.0,22.4241,22.5122,22.2968,22.4241,36000.0
2008-05-06 09:50:00,22.92,23.03,22.88,22.99,8100.0,22.4437,22.5514,22.4045,22.5122,8100.0
2008-05-06 10:00:00,23.0,23.0,22.88,22.97,14300.0,22.522,22.522,22.4045,22.4927,14300.0
2008-05-06 10:10:00,22.97,22.97,22.87,22.94,6400.0,22.4927,22.4927,22.3947,22.4633,6400.0
2008-05-06 10:20:00,22.96,22.96,22.88,22.9,65900.0,22.4829,22.4829,22.4045,22.4241,65900.0
2008-05-06 10:30:00,22.9,22.99,22.89,22.96,15200.0,22.4241,22.5122,22.4143,22.4829,15200.0
2008-05-06 10:40:00,22.95,23.02,22.95,22.97,5500.0,22.4731,22.5416,22.4731,22.4927,5500.0
2008-05-06 10:50:00,22.99,23.03,22.97,23.03,9300.0,22.5122,22.5514,22.4927,22.5514,9300.0
2008-05-06 11:00:00,23.05,23.17,23.03,23.17,14100.0,22.571,22.6885,22.5514,22.6885,14100.0
2008-05-06 11:10:00,23.18,23.26,23.09,23.12,13100.0,22.6983,22.7766,22.6102,22.6395,13100.0
2008-05-06 11:20:00,23.13,23.13,23.03,23.06,4000.0,22.6493,22.6493,22.5514,22.5808,4000.0
2008-05-06 11:30:00,23.07,23.14,23.05,23.12,9800.0,22.5906,22.6591,22.571,22.6395,9800.0
2008-05-06 11:40:00,23.11,23.14,23.09,23.09,5800.0,22.6297,22.6591,22.6102,22.6102,5800.0
2008-05-06 11:50:00,23.12,23.18,23.11,23.17,6600.0,22.6395,22.6983,22.6297,22.6885,6600.0
2008-05-06 12:00:00,23.17,23.29,23.17,23.28,14700.0,22.6885,22.806,22.6885,22.7962,14700.0
2008-05-06 12:10:00,23.32,23.33,23.25,23.33,11400.0,22.8354,22.8452,22.7668,22.8452,11400.0
2008-05-06 12:20:00,23.32,23.37,23.32,23.35,10700.0,22.8354,22.8843,22.8354,22.8648,10700.0
2008-05-06 12:30:00,23.35,23.36,23.33,23.34,7400.0,22.8648,22.8745,22.8452,22.855,7400.0
2008-05-06 12:40:00,23.34,23.39,23.34,23.38,6000.0,22.855,22.9039,22.855,22.8941,6000.0
2008-05-06 12:50:00,23.39,23.47,23.35,23.35,15700.0,22.9039,22.9823,22.8648,22.8648,15700.0
2008-05-06 13:00:00,23.37,23.37,23.27,23.31,11100.0,22.8843,22.8843,22.7864,22.8256,11100.0
2008-05-06 13:10:00,23.33,23.37,23.31,23.37,8200.0,22.8452,22.8843,22.8256,22.8843,8200.0
2008-05-06 13:20:00,23.37,23.72,23.37,23.63,85700.0,22.8843,23.2271,22.8843,23.1389,85700.0
2008-05-06 13:30:00,23.63,23.63,23.52,23.55,16800.0,23.1389,23.1389,23.0312,23.0606,16800.0
2008-05-06 13:40:00,23.56,23.65,23.54,23.64,8900.0,23.0704,23.1585,23.0508,23.1487,8900.0
2008-05-06 13:50:00,23.66,23.68,23.62,23.66,10200.0,23.1683,23.1879,23.1291,23.1683,10200.0
2008-05-06 14:00:00,23.66,23.66,23.52,23.57,30600.0,23.1683,23.1683,23.0312,23.0802,30600.0
2008-05-06 14:10:00,23.57,23.57,23.45,23.46,12000.0,23.0802,23.0802,22.9627,22.9725,12000.0
2008-05-06 14:20:00,23.46,23.46,23.31,23.31,12200.0,22.9725,22.9725,22.8256,22.8256,12200.0
2008-05-06 14:30:00,23.34,23.43,23.31,23.37,12000.0,22.855,22.9431,22.8256,22.8843,12000.0
2008-05-06 14:40:00,23.38,23.44,23.38,23.43,8400.0,22.8941,22.9529,22.8941,22.9431,8400.0
2008-05-06 14:50:00,23.43,23.47,23.4,23.4,8600.0,22.9431,22.9823,22.9137,22.9137,8600.0
2008-05-06 15:00:00,23.39,23.48,23.38,23.45,12400.0,22.9039,22.9921,22.8941,22.9627,12400.0
2008-05-06 15:10:00,23.46,23.55,23.45,23.55,17500.0,22.9725,23.0606,22.9627,23.0606,17500.0
2008-05-06 15:20:00,23.57,23.65,23.54,23.56,22100.0,23.0802,23.1585,23.0508,23.0704,22100.0
2008-05-06 15:30:00,23.58,23.64,23.55,23.6,24900.0,23.09,23.1487,23.0606,23.1096,24900.0
2008-05-06 15:40:00,23.63,23.63,23.47,23.47,24500.0,23.1389,23.1389,22.9823,22.9823,24500.0
2008-05-06 15:50:00,23.48,23.53,23.4,23.49,38200.0,22.9921,23.041,22.9137,23.0018,38200.0
2008-05-07 09:30:00,23.56,23.56,23.24,23.26,4900.0,23.0704,23.0704,22.757,22.7766,4900.0
2008-05-07 09:40:00,23.24,23.25,23.0,23.12,18400.0,22.757,22.7668,22.522,22.6395,18400.0
2008-05-07 09:50:00,23.11,23.11,22.97,23.01,19900.0,22.6297,22.6297,22.4927,22.5318,19900.0
2008-05-07 10:00:00,23.0,23.01,22.96,23.01,28000.0,22.522,22.5318,22.4829,22.5318,28000.0
2008-05-07 10:10:00,23.0,23.27,22.99,23.26,12600.0,22.522,22.7864,22.5122,22.7766,12600.0
2008-05-07 10:20:00,23.26,23.26,23.12,23.12,2800.0,22.7766,22.7766,22.6395,22.6395,2800.0
2008-05-07 10:30:00,23.12,23.16,23.01,23.02,7900.0,22.6395,22.6787,22.5318,22.5416,7900.0
2008-05-07 10:40:00,23.01,23.05,23.0,23.0,9900.0,22.5318,22.571,22.522,22.522,9900.0
2008-05-07 10:50:00,23.0,23.03,22.99,23.01,13800.0,22.522,22.5514,22.5122,22.5318,13800.0
2008-05-07 11:00:00,23.0,23.04,22.97,23.01,12700.0,22.522,22.5612,22.4927,22.5318,12700.0
2008-05-07 11:10:00,23.01,23.02,22.99,23.0,8600.0,22.5318,22.5416,22.5122,22.522,8600.0
2008-05-07 11:20:00,23.01,23.09,22.99,23.04,12500.0,22.5318,22.6102,22.5122,22.5612,12500.0
2008-05-07 11:30:00,23.01,23.02,22.99,23.01,21100.0,22.5318,22.5416,22.5122,22.5318,21100.0
2008-05-07 11:40:00,23.0,23.03,22.99,23.0,5400.0,22.522,22.5514,22.5122,22.522,5400.0
2008-05-07 11:50:00,23.0,23.06,23.0,23.06,3600.0,22.522,22.5808,22.522,22.5808,3600.0
2008-05-07 12:00:00,23.05,23.09,23.01,23.09,3600.0,22.571,22.6102,22.5318,22.6102,3600.0
2008-05-07 12:10:00,23.07,23.08,23.04,23.04,2700.0,22.5906,22.6004,22.5612,22.5612,2700.0
2008-05-07 12:20:00,23.06,23.06,22.99,23.0,9200.0,22.5808,22.5808,22.5122,22.522,9200.0
2008-05-07 12:30:00,23.0,23.04,23.0,23.03,2400.0,22.522,22.5612,22.522,22.5514,2400.0
2008-05-07 12:40:00,23.03,23.04,23.01,23.02,5300.0,22.5514,22.5612,22.5318,22.5416,5300.0
2008-05-07 12:50:00,23.02,23.03,23.0,23.0,6100.0,22.5416,22.5514,22.522,22.522,6100.0
2008-05-07 13:00:00,23.0,23.01,22.95,23.0,42000.0,22.522,22.5318,22.4731,22.522,42000.0
2008-05-07 13:10:00,23.0,23.01,22.79,22.79,27600.0,22.522,22.5318,22.3164,22.3164,27600.0
2008-05-07 13:20:00,22.78,22.8,22.75,22.77,3500.0,22.3066,22.3262,22.2772,22.2968,3500.0
2008-05-07 13:30:00,22.77,22.85,22.77,22.82,11800.0,22.2968,22.3751,22.2968,22.3458,11800.0
2008-05-07 13:40:00,22.8,22.82,22.79,22.8,6200.0,22.3262,22.3458,22.3164,22.3262,6200.0
2008-05-07 13:50:00,22.8,22.82,22.79,22.8,6000.0,22.3262,22.3458,22.3164,22.3262,6000.0
2008-05-07 14:00:00,22.8,22.86,22.8,22.83,7100.0,22.3262,22.3849,22.3262,22.3556,7100.0
2008-05-07 14:10:00,22.85,22.9,22.84,22.87,7700.0,22.3751,22.4241,22.3654,22.3947,7700.0
2008-05-07 14:20:00,22.89,22.91,22.86,22.87,6300.0,22.4143,22.4339,22.3849,22.3947,6300.0
2008-05-07 14:30:00,22.85,22.86,22.81,22.85,9400.0,22.3751,22.3849,22.336,22.3751,9400.0
2008-05-07 14:40:00,22.86,22.87,22.81,22.86,4900.0,22.3849,22.3947,22.336,22.3849,4900.0
2008-05-07 14:50:00,22.86,22.87,22.8,22.82,4700.0,22.3849,22.3947,22.3262,22.3458,4700.0
2008-05-07 15:00:00,22.82,22.84,22.79,22.81,11400.0,22.3458,22.3654,22.3164,22.336,11400.0
2008-05-07 15:10:00,22.81,22.91,22.81,22.85,12100.0,22.336,22.4339,22.336,22.3751,12100.0
2008-05-07 15:20:00,22.84,22.85,22.79,22.8,17700.0,22.3654,22.3751,22.3164,22.3262,17700.0
2008-05-07 15:30:00,22.8,22.83,22.78,22.83,27100.0,22.3262,22.3556,22.3066,22.3556,27100.0
2008-05-07 15:40:00,22.79,22.85,22.79,22.85,12100.0,22.3164,22.3751,22.3164,22.3751,12100.0
2008-05-07 15:50:00,22.83,22.83,22.77,22.81,25500.0,22.3556,22.3556,22.2968,22.336,25500.0
2008-05-08 09:30:00,22.99,23.33,22.98,22.99,13300.0,22.5122,22.8452,22.5024,22.5122,13300.0
2008-05-08 09:40:00,22.98,23.15,22.97,23.0,14700.0,22.5024,22.6689,22.4927,22.522,14700.0
2008-05-08 09:50:00,22.99,23.08,22.99,23.0,15700.0,22.5122,22.6004,22.5122,22.522,15700.0
2008-05-08 10:00:00,22.99,23.03,22.97,23.0,13100.0,22.5122,22.5514,22.4927,22.522,13100.0
2008-05-08 10:10:00,23.0,23.02,22.99,23.0,19000.0,22.522,22.5416,22.5122,22.522,19000.0
2008-05-08 10:20:00,23.0,23.03,22.99,23.03,7100.0,22.522,22.5514,22.5122,22.5514,7100.0
2008-05-08 10:30:00,23.04,23.05,22.99,22.99,8300.0,22.5612,22.571,22.5122,22.5122,8300.0
2008-05-08 10:40:00,23.0,23.0,22.99,23.0,23700.0,22.522,22.522,22.5122,22.522,23700.0
2008-05-08 10:50:00,23.0,23.1,22.99,23.09,10400.0,22.522,22.62,22.5122,22.6102,10400.0
2008-05-08 11:00:00,23.07,23.09,23.02,23.09,6400.0,22.5906,22.6102,22.5416,22.6102,6400.0
2008-05-08 11:10:00,23.1,23.1,23.07,23.07,2800.0,22.62,22.62,22.5906,22.5906,2800.0
2008-05-08 11:20:00,23.07,23.08,23.03,23.03,4200.0,22.5906,22.6004,22.5514,22.5514,4200.0
2008-05-08 11:30:00,23.03,23.04,22.98,23.0,5800.0,22.5514,22.5612,22.5024,22.522,5800.0
2008-05-08 11:40:00,23.0,23.04,23.0,23.04,3800.0,22.522,22.5612,22.522,22.5612,3800.0
2008-05-08 11:50:00,23.02,23.02,22.99,23.02,2100.0,22.5416,22.5416,22.5122,22.5416,2100.0
2008-05-08 12:00:00,23.02,23.03,23.0,23.0,2700.0,22.5416,22.5514,22.522,22.522,2700.0
2008-05-08 12:10:00,23.0,23.02,22.99,23.01,9400.0,22.522,22.5416,22.5122,22.5318,9400.0
2008-05-08 12:20:00,23.01,23.02,23.0,23.0,7200.0,22.5318,22.5416,22.522,22.522,7200.0
2008-05-08 12:30:00,23.0,23.03,23.0,23.03,4200.0,22.522,22.5514,22.522,22.5514,4200.0
2008-05-08 12:40:00,23.03,23.04,23.0,23.03,3300.0,22.5514,22.5612,22.522,22.5514,3300.0
2008-05-08 12:50:00,23.03,23.05,23.0,23.0,2600.0,22.5514,22.571,22.522,22.522,2600.0
2008-05-08 13:00:00,23.02,23.02,22.99,23.0,9500.0,22.5416,22.5416,22.5122,22.522,9500.0
2008-05-08 13:10:00,23.0,23.01,22.99,23.0,14400.0,22.522,22.5318,22.5122,22.522,14400.0
2008-05-08 13:20:00,23.0,23.07,22.99,23.05,8300.0,22.522,22.5906,22.5122,22.571,8300.0
2008-05-08 13:30:00,23.03,23.15,23.03,23.08,4800.0,22.5514,22.6689,22.5514,22.6004,4800.0
2008-05-08 13:40:00,23.09,23.09,23.02,23.03,2500.0,22.6102,22.6102,22.5416,22.5514,2500.0
2008-05-08 13:50:00,23.02,23.04,23.0,23.03,5300.0,22.5416,22.5612,22.522,22.5514,5300.0
2008-05-08 14:00:00,23.02,23.03,23.0,23.02,11900.0,22.5416,22.5514,22.522,22.5416,11900.0
2008-05-08 14:10:00,23.0,23.01,22.95,22.95,14200.0,22.522,22.5318,22.4731,22.4731,14200.0
2008-05-08 14:20:00,22.94,22.94,22.88,22.9,17100.0,22.4633,22.4633,22.4045,22.4241,17100.0
2008-05-08 14:30:00,22.9,22.92,22.9,22.9,7400.0,22.4241,22.4437,22.4241,22.4241,7400.0
2008-05-08 14:40:00,22.9,22.93,22.86,22.9,18400.0,22.4241,22.4535,22.3849,22.4241,18400.0
2008-05-08 14:50:00,22.89,22.92,22.87,22.9,10500.0,22.4143,22.4437,22.3947,22.4241,10500.0
2008-05-08 15:00:00,22.9,22.97,22.9,22.93,7200.0,22.4241,22.4927,22.4241,22.4535,7200.0
2008-05-08 15:10:00,22.93,23.03,22.93,22.98,15200.0,22.4535,22.5514,22.4535,22.5024,15200.0
2008-05-08 15:20:00,22.97,23.15,22.97,23.06,20900.0,22.4927,22.6689,22.4927,22.5808,20900.0
2008-05-08 15:30:00,23.06,23.13,23.05,23.07,21900.0,22.5808,22.6493,22.571,22.5906,21900.0
2008-05-08 15:40:00,23.08,23.24,23.08,23.19,26100.0,22.6004,22.757,22.6004,22.7081,26100.0
2008-05-08 15:50:00,23.19,23.24,23.13,23.17,20600.0,22.7081,22.757,22.6493,22.6885,20600.0
2008-05-09 09:30:00,22.8,23.17,22.8,23.17,4200.0,22.3262,22.6885,22.3262,22.6885,4200.0
2008-05-09 09:40:00,23.12,23.12,22.97,23.01,10800.0,22.6395,22.6395,22.4927,22.5318,10800.0
2008-05-09 09:50:00,22.99,23.09,22.99,23.0,12700.0,22.5122,22.6102,22.5122,22.522,12700.0
2008-05-09 10:00:00,23.01,23.1,23.0,23.09,9800.0,22.5318,22.62,22.522,22.6102,9800.0
2008-05-09 10:10:00,23.1,23.1,23.05,23.07,9700.0,22.62,22.62,22.571,22.5906,9700.0
2008-05-09 10:20:00,23.07,23.21,23.07,23.15,18700.0,22.5906,22.7277,22.5906,22.6689,18700.0
2008-05-09 10:30:00,23.15,23.39,23.15,23.31,12600.0,22.6689,22.9039,22.6689,22.8256,12600.0
2008-05-09 10:40:00,23.3,23.4,23.25,23.3,7100.0,22.8158,22.9137,22.7668,22.8158,7100.0
2008-05-09 10:50:00,23.31,23.45,23.31,23.45,7400.0,22.8256,22.9627,22.8256,22.9627,7400.0
2008-05-09 11:00:00,23.46,23.46,23.4,23.41,6700.0,22.9725,22.9725,22.9137,22.9235,6700.0
2008-05-09 11:10:00,23.41,23.42,23.34,23.4,9000.0,22.9235,22.9333,22.855,22.9137,9000.0
2008-05-09 11:20:00,23.4,23.43,23.37,23.4,7200.0,22.9137,22.9431,22.8843,22.9137,7200.0
2008-05-09 11:30:00,23.39,23.41,23.35,23.38,9100.0,22.9039,22.9235,22.8648,22.8941,9100.0
2008-05-09 11:40:00,23.37,23.44,23.36,23.37,8700.0,22.8843,22.9529,22.8745,22.8843,8700.0
2008-05-09 11:50:00,23.35,23.37,23.28,23.36,3400.0,22.8648,22.8843,22.7962,22.8745,3400.0
2008-05-09 12:00:00,23.36,23.36,23.28,23.28,4300.0,22.8745,22.8745,22.7962,22.7962,4300.0
2008-05-09 12:10:00,23.3,23.31,23.28,23.28,4500.0,22.8158,22.8256,22.7962,22.7962,4500.0
2008-05-09 12:20:00,23.28,23.31,23.25,23.3,7800.0,22.7962,22.8256,22.7668,22.8158,7800.0
2008-05-09 12:30:00,23.3,23.33,23.3,23.33,3400.0,22.8158,22.8452,22.8158,22.8452,3400.0
2008-05-09 12:40:00,23.32,23.4,23.32,23.36,6000.0,22.8354,22.9137,22.8354,22.8745,6000.0
2008-05-09 12:50:00,23.36,23.37,23.34,23.37,4900.0,22.8745,22.8843,22.855,22.8843,4900.0
2008-05-09 13:00:00,23.37,23.39,23.34,23.35,9000.0,22.8843,22.9039,22.855,22.8648,9000.0
2008-05-09 13:10:00,23.35,23.37,23.31,23.31,7000.0,22.8648,22.8843,22.8256,22.8256,7000.0
2008-05-09 13:20:00,23.33,23.33,23.3,23.31,2600.0,22.8452,22.8452,22.8158,22.8256,2600.0
2008-05-09 13:30:00,23.3,23.3,23.24,23.27,6600.0,22.8158,22.8158,22.757,22.7864,6600.0
2008-05-09 13:40:00,23.27,23.32,23.26,23.31,6500.0,22.7864,22.8354,22.7766,22.8256,6500.0
2008-05-09 13:50:00,23.3,23.33,23.28,23.31,4500.0,22.8158,22.8452,22.7962,22.8256,4500.0
2008-05-09 14:00:00,23.33,23.34,23.29,23.29,5000.0,22.8452,22.855,22.806,22.806,5000.0
2008-05-09 14:10:00,23.3,23.32,23.29,23.32,4900.0,22.8158,22.8354,22.806,22.8354,4900.0
2008-05-09 14:20:00,23.31,23.32,23.28,23.3,6700.0,22.8256,22.8354,22.7962,22.8158,6700.0
2008-05-09 14:30:00,23.3,23.32,23.27,23.29,20600.0,22.8158,22.8354,22.7864,22.806,20600.0
2008-05-09 14:40:00,23.3,23.3,23.22,23.22,5700.0,22.8158,22.8158,22.7375,22.7375,5700.0
2008-05-09 14:50:00,23.21,23.21,23.14,23.15,8800.0,22.7277,22.7277,22.6591,22.6689,8800.0
2008-05-09 15:00:00,23.16,23.17,23.13,23.14,5100.0,22.6787,22.6885,22.6493,22.6591,5100.0
2008-05-09 15:10:00,23.14,23.14,23.09,23.09,6500.0,22.6591,22.6591,22.6102,22.6102,6500.0
2008-05-09 15:20:00,23.09,23.1,23.07,23.08,5800.0,22.6102,22.62,22.5906,22.6004,5800.0
2008-05-09 15:30:00,23.1,23.12,23.08,23.11,12200.0,22.62,22.6395,22.6004,22.6297,12200.0
2008-05-09 15:40:00,23.12,23.15,23.05,23.08,8900.0,22.6395,22.6689,22.571,22.6004,8900.0
2008-05-09 15:50:00,23.08,23.18,23.08,23.15,14400.0,22.6004,22.6983,22.6004,22.6689,14400.0
2008-05-12 09:30:00,23.08,23.46,22.95,23.44,6100.0,22.6195,22.9919,22.4921,22.9723,6100.0
2008-05-12 09:40:00,23.44,23.44,23.02,23.02,6300.0,22.9723,22.9723,22.5607,22.5607,6300.0
2008-05-12 09:50:00,23.04,23.04,22.95,22.99,13300.0,22.5803,22.5803,22.4921,22.5313,13300.0
2008-05-12 10:00:00,23.0,23.03,22.98,23.0,12900.0,22.5411,22.5705,22.5215,22.5411,12900.0
2008-05-12 10:10:00,23.0,23.03,22.97,23.0,15800.0,22.5411,22.5705,22.5117,22.5411,15800.0
2008-05-12 10:20:00,23.01,23.05,23.0,23.05,5800.0,22.5509,22.5901,22.5411,22.5901,5800.0
2008-05-12 10:30:00,23.07,23.1,23.03,23.1,4900.0,22.6097,22.6391,22.5705,22.6391,4900.0
2008-05-12 10:40:00,23.1,23.16,23.09,23.13,7300.0,22.6391,22.6979,22.6293,22.6685,7300.0
2008-05-12 10:50:00,23.15,23.16,23.02,23.03,6500.0,22.6881,22.6979,22.5607,22.5705,6500.0
2008-05-12 11:00:00,23.03,23.05,22.99,23.0,29400.0,22.5705,22.5901,22.5313,22.5411,29400.0
2008-05-12 11:10:00,23.0,23.02,22.99,23.0,13000.0,22.5411,22.5607,22.5313,22.5411,13000.0
2008-05-12 11:20:00,23.0,23.06,23.0,23.05,8100.0,22.5411,22.5999,22.5411,22.5901,8100.0
2008-05-12 11:30:00,23.07,23.07,23.0,23.0,5500.0,22.6097,22.6097,22.5411,22.5411,5500.0
2008-05-12 11:40:00,23.01,23.05,23.0,23.05,5500.0,22.5509,22.5901,22.5411,22.5901,5500.0
2008-05-12 11:50:00,23.05,23.1,23.04,23.07,5300.0,22.5901,22.6391,22.5803,22.6097,5300.0
2008-05-12 12:00:00,23.08,23.1,23.06,23.07,5100.0,22.6195,22.6391,22.5999,22.6097,5100.0
2008-05-12 12:10:00,23.09,23.1,23.08,23.08,3700.0,22.6293,22.6391,22.6195,22.6195,3700.0
2008-05-12 12:20:00,23.08,23.08,23.06,23.07,2800.0,22.6195,22.6195,22.5999,22.6097,2800.0
2008-05-12 12:30:00,23.09,23.13,23.03,23.05,22000.0,22.6293,22.6685,22.5705,22.5901,22000.0
2008-05-12 12:40:00,23.04,23.09,23.02,23.07,9900.0,22.5803,22.6293,22.5607,22.6097,9900.0
2008-05-12 12:50:00,23.09,23.2,23.09,23.17,15000.0,22.6293,22.7371,22.6293,22.7077,15000.0
2008-05-12 13:00:00,23.18,23.19,23.18,23.18,3000.0,22.7175,22.7273,22.7175,22.7175,3000.0
2008-05-12 13:10:00,23.18,23.19,23.09,23.12,19700.0,22.7175,22.7273,22.6293,22.6587,19700.0
2008-05-12 13:20:00,23.12,23.22,23.12,23.18,28200.0,22.6587,22.7567,22.6587,22.7175,28200.0
2008-05-12 13:30:00,23.18,23.2,23.14,23.15,20500.0,22.7175,22.7371,22.6783,22.6881,20500.0
2008-05-12 13:40:00,23.15,23.16,23.14,23.15,10000.0,22.6881,22.6979,22.6783,22.6881,10000.0
2008-05-12 13:50:00,23.16,23.17,23.14,23.17,4600.0,22.6979,22.7077,22.6783,22.7077,4600.0
2008-05-12 14:00:00,23.17,23.17,23.15,23.16,3600.0,22.7077,22.7077,22.6881,22.6979,3600.0
2008-05-12 14:10:00,23.17,23.21,23.17,23.21,5400.0,22.7077,22.7469,22.7077,22.7469,5400.0
2008-05-12 14:20:00,23.21,23.29,23.21,23.29,6300.0,22.7469,22.8253,22.7469,22.8253,6300.0
2008-05-12 14:30:00,23.31,23.35,23.31,23.33,4900.0,22.8449,22.8841,22.8449,22.8645,4900.0
2008-05-12 14:40:00,23.34,23.44,23.33,23.42,9000.0,22.8743,22.9723,22.8645,22.9527,9000.0
2008-05-12 14:50:00,23.43,23.56,23.43,23.49,17500.0,22.9625,23.0899,22.9625,23.0213,17500.0
2008-05-12 15:00:00,23.48,23.5,23.46,23.5,8800.0,23.0115,23.0311,22.9919,23.0311,8800.0
2008-05-12 15:10:00,23.5,23.55,23.5,23.55,10300.0,23.0311,23.0801,23.0311,23.0801,10300.0
2008-05-12 15:20:00,23.55,23.61,23.55,23.6,10300.0,23.0801,23.1389,23.0801,23.1291,10300.0
2008-05-12 15:30:00,23.6,23.61,23.59,23.6,16200.0,23.1291,23.1389,23.1193,23.1291,16200.0
2008-05-12 15:40:00,23.6,23.66,23.6,23.61,38000.0,23.1291,23.1879,23.1291,23.1389,38000.0
2008-05-12 15:50:00,23.61,23.64,23.58,23.61,41000.0,23.1389,23.1683,23.1095,23.1389,41000.0
2008-05-13 09:30:00,23.58,24.15,23.58,23.9,15100.0,23.1095,23.6682,23.1095,23.4232,15100.0
2008-05-13 09:40:00,23.8,24.64,23.8,24.63,45900.0,23.3251,24.1484,23.3251,24.1386,45900.0
2008-05-13 09:50:00,24.64,24.64,24.38,24.48,33900.0,24.1484,24.1484,23.8936,23.9916,33900.0
2008-05-13 10:00:00,24.48,24.53,24.25,24.26,10800.0,23.9916,24.0406,23.7662,23.776,10800.0
2008-05-13 10:10:00,24.24,24.28,24.19,24.23,9900.0,23.7564,23.7956,23.7074,23.7466,9900.0
2008-05-13 10:20:00,24.22,24.24,24.1,24.1,5200.0,23.7368,23.7564,23.6192,23.6192,5200.0
2008-05-13 10:30:00,24.14,24.28,24.06,24.25,9500.0,23.6584,23.7956,23.58,23.7662,9500.0
2008-05-13 10:40:00,24.24,24.27,24.16,24.24,10700.0,23.7564,23.7858,23.678,23.7564,10700.0
2008-05-13 10:50:00,24.24,24.24,24.11,24.11,8700.0,23.7564,23.7564,23.629,23.629,8700.0
2008-05-13 11:00:00,24.1,24.1,23.97,24.0,9300.0,23.6192,23.6192,23.4918,23.5212,9300.0
2008-05-13 11:10:00,24.01,24.07,23.98,23.99,7900.0,23.531,23.5898,23.5016,23.5114,7900.0
2008-05-13 11:20:00,23.98,23.99,23.89,23.91,5400.0,23.5016,23.5114,23.4134,23.433,5400.0
2008-05-13 11:30:00,23.91,23.91,23.86,23.87,4400.0,23.433,23.433,23.3839,23.3937,4400.0
2008-05-13 11:40:00,23.88,24.03,23.87,23.99,5600.0,23.4035,23.5506,23.3937,23.5114,5600.0
2008-05-13 11:50:00,24.0,24.15,24.0,24.15,13300.0,23.5212,23.6682,23.5212,23.6682,13300.0
2008-05-13 12:00:00,24.15,24.15,24.09,24.1,2100.0,23.6682,23.6682,23.6094,23.6192,2100.0
2008-05-13 12:10:00,24.1,24.12,24.05,24.11,5400.0,23.6192,23.6388,23.5702,23.629,5400.0
2008-05-13 12:20:00,24.12,24.12,24.07,24.07,2000.0,23.6388,23.6388,23.5898,23.5898,2000.0
2008-05-13 12:30:00,24.08,24.08,24.0,24.0,5000.0,23.5996,23.5996,23.5212,23.5212,5000.0
2008-05-13 12:40:00,24.02,24.02,23.89,23.9,3100.0,23.5408,23.5408,23.4134,23.4232,3100.0
2008-05-13 12:50:00,23.91,23.91,23.89,23.89,1600.0,23.433,23.433,23.4134,23.4134,1600.0
2008-05-13 13:00:00,23.9,23.9,23.84,23.85,2700.0,23.4232,23.4232,23.3643,23.3741,2700.0
2008-05-13 13:10:00,23.85,23.85,23.78,23.78,4300.0,23.3741,23.3741,23.3055,23.3055,4300.0
2008-05-13 13:20:00,23.76,23.93,23.75,23.93,11700.0,23.2859,23.4526,23.2761,23.4526,11700.0
2008-05-13 13:30:00,23.91,24.12,23.91,24.06,19300.0,23.433,23.6388,23.433,23.58,19300.0
2008-05-13 13:40:00,24.05,24.06,24.0,24.0,3900.0,23.5702,23.58,23.5212,23.5212,3900.0
2008-05-13 13:50:00,24.02,24.1,24.02,24.03,2200.0,23.5408,23.6192,23.5408,23.5506,2200.0
2008-05-13 14:00:00,24.02,24.03,24.0,24.0,6500.0,23.5408,23.5506,23.5212,23.5212,6500.0
2008-05-13 14:10:00,24.0,24.1,23.99,24.07,19500.0,23.5212,23.6192,23.5114,23.5898,19500.0
2008-05-13 14:20:00,24.08,24.11,24.04,24.04,6500.0,23.5996,23.629,23.5604,23.5604,6500.0
2008-05-13 14:30:00,24.04,24.04,23.98,23.98,7600.0,23.5604,23.5604,23.5016,23.5016,7600.0
2008-05-13 14:40:00,23.98,24.01,23.97,24.0,7000.0,23.5016,23.531,23.4918,23.5212,7000.0
2008-05-13 14:50:00,24.01,24.05,24.0,24.05,5100.0,23.531,23.5702,23.5212,23.5702,5100.0
2008-05-13 15:00:00,24.05,24.18,24.01,24.16,11000.0,23.5702,23.6976,23.531,23.678,11000.0
2008-05-13 15:10:00,24.16,24.26,24.12,24.12,10000.0,23.678,23.776,23.6388,23.6388,10000.0
2008-05-13 15:20:00,24.12,24.12,24.09,24.1,9600.0,23.6388,23.6388,23.6094,23.6192,9600.0
2008-05-13 15:30:00,24.1,24.12,24.09,24.12,13300.0,23.6192,23.6388,23.6094,23.6388,13300.0
2008-05-13 15:40:00,24.12,24.17,24.12,24.14,10200.0,23.6388,23.6878,23.6388,23.6584,10200.0
2008-05-13 15:50:00,24.14,24.19,24.14,24.17,11900.0,23.6584,23.7074,23.6584,23.6878,11900.0
2008-05-14 09:30:00,24.26,24.46,24.26,24.46,3800.0,23.776,23.972,23.776,23.972,3800.0
2008-05-14 09:40:00,24.47,24.73,24.47,24.65,10900.0,23.9818,24.2366,23.9818,24.1582,10900.0
2008-05-14 09:50:00,24.65,24.86,24.42,24.45,16200.0,24.1582,24.364,23.9328,23.9622,16200.0
2008-05-14 10:00:00,24.45,24.45,24.38,24.45,9400.0,23.9622,23.9622,23.8936,23.9622,9400.0
2008-05-14 10:10:00,24.46,24.55,24.45,24.52,10900.0,23.972,24.0602,23.9622,24.0308,10900.0
2008-05-14 10:20:00,24.49,24.52,24.44,24.47,9800.0,24.0014,24.0308,23.9524,23.9818,9800.0
2008-05-14 10:30:00,24.49,24.51,24.43,24.44,8200.0,24.0014,24.021,23.9426,23.9524,8200.0
2008-05-14 10:40:00,24.44,24.47,24.44,24.46,19800.0,23.9524,23.9818,23.9524,23.972,19800.0
2008-05-14 10:50:00,24.46,24.48,24.44,24.46,6200.0,23.972,23.9916,23.9524,23.972,6200.0
2008-05-14 11:00:00,24.45,24.45,24.34,24.35,10700.0,23.9622,23.9622,23.8544,23.8642,10700.0
2008-05-14 11:10:00,24.35,24.36,24.34,24.35,4100.0,23.8642,23.874,23.8544,23.8642,4100.0
2008-05-14 11:20:00,24.36,24.44,24.35,24.43,8600.0,23.874,23.9524,23.8642,23.9426,8600.0
2008-05-14 11:30:00,24.43,24.47,24.43,24.46,5200.0,23.9426,23.9818,23.9426,23.972,5200.0
2008-05-14 11:40:00,24.46,24.47,24.45,24.46,4600.0,23.972,23.9818,23.9622,23.972,4600.0
2008-05-14 11:50:00,24.46,24.46,24.45,24.46,3600.0,23.972,23.972,23.9622,23.972,3600.0
2008-05-14 12:00:00,24.45,24.47,24.45,24.47,4900.0,23.9622,23.9818,23.9622,23.9818,4900.0
2008-05-14 12:10:00,24.48,24.59,24.47,24.59,6100.0,23.9916,24.0994,23.9818,24.0994,6100.0
2008-05-14 12:20:00,24.59,24.62,24.59,24.61,6700.0,24.0994,24.1288,24.0994,24.119,6700.0
2008-05-14 12:30:00,24.62,24.62,24.6,24.61,4900.0,24.1288,24.1288,24.1092,24.119,4900.0
2008-05-14 12:40:00,24.61,24.61,24.59,24.59,2200.0,24.119,24.119,24.0994,24.0994,2200.0
2008-05-14 12:50:00,24.59,24.59,24.56,24.57,3200.0,24.0994,24.0994,24.07,24.0798,3200.0
2008-05-14 13:00:00,24.59,24.59,24.49,24.52,3800.0,24.0994,24.0994,24.0014,24.0308,3800.0
2008-05-14 13:10:00,24.49,24.52,24.45,24.47,5100.0,24.0014,24.0308,23.9622,23.9818,5100.0
2008-05-14 13:20:00,24.42,24.42,24.34,24.34,4100.0,23.9328,23.9328,23.8544,23.8544,4100.0
2008-05-14 13:30:00,24.35,24.37,24.33,24.37,3800.0,23.8642,23.8838,23.8446,23.8838,3800.0
2008-05-14 13:40:00,24.34,24.38,24.31,24.34,9100.0,23.8544,23.8936,23.825,23.8544,9100.0
2008-05-14 13:50:00,24.34,24.35,24.31,24.31,3200.0,23.8544,23.8642,23.825,23.825,3200.0
2008-05-14 14:00:00,24.33,24.35,24.32,24.33,7600.0,23.8446,23.8642,23.8348,23.8446,7600.0
2008-05-14 14:10:00,24.34,24.42,24.33,24.38,7600.0,23.8544,23.9328,23.8446,23.8936,7600.0
2008-05-14 14:20:00,24.37,24.38,24.35,24.35,2800.0,23.8838,23.8936,23.8642,23.8642,2800.0
2008-05-14 14:30:00,24.37,24.42,24.36,24.37,19600.0,23.8838,23.9328,23.874,23.8838,19600.0
2008-05-14 14:40:00,24.36,24.36,24.32,24.32,14100.0,23.874,23.874,23.8348,23.8348,14100.0
2008-05-14 14:50:00,24.33,24.33,24.3,24.31,6400.0,23.8446,23.8446,23.8152,23.825,6400.0
2008-05-14 15:00:00,24.29,24.29,24.16,24.16,11600.0,23.8054,23.8054,23.678,23.678,11600.0
2008-05-14 15:10:00,24.15,24.21,24.14,24.2,38300.0,23.6682,23.727,23.6584,23.7172,38300.0
2008-05-14 15:20:00,24.19,24.27,24.19,24.27,12900.0,23.7074,23.7858,23.7074,23.7858,12900.0
2008-05-14 15:30:00,24.27,24.28,24.25,24.28,94500.0,23.7858,23.7956,23.7662,23.7956,94500.0
2008-05-14 15:40:00,24.28,24.33,24.28,24.31,37400.0,23.7956,23.8446,23.7956,23.825,37400.0
2008-05-14 15:50:00,24.33,24.44,24.26,24.28,76200.0,23.8446,23.9524,23.776,23.7956,76200.0
2008-05-15 09:30:00,24.27,24.37,24.07,24.2,1600.0,23.7858,23.8838,23.5898,23.7172,1600.0
2008-05-15 09:40:00,24.23,24.37,24.2,24.26,4300.0,23.7466,23.8838,23.7172,23.776,4300.0
2008-05-15 09:50:00,24.24,24.31,24.2,24.31,3200.0,23.7564,23.825,23.7172,23.825,3200.0
2008-05-15 10:00:00,24.36,24.42,24.33,24.39,3100.0,23.874,23.9328,23.8446,23.9034,3100.0
2008-05-15 10:10:00,24.4,24.48,24.38,24.47,6600.0,23.9132,23.9916,23.8936,23.9818,6600.0
2008-05-15 10:20:00,24.49,24.58,24.49,24.55,3100.0,24.0014,24.0896,24.0014,24.0602,3100.0
2008-05-15 10:30:00,24.54,24.56,24.49,24.5,5200.0,24.0504,24.07,24.0014,24.0112,5200.0
2008-05-15 10:40:00,24.48,24.52,24.47,24.47,2000.0,23.9916,24.0308,23.9818,23.9818,2000.0
2008-05-15 10:50:00,24.48,24.48,24.45,24.48,1900.0,23.9916,23.9916,23.9622,23.9916,1900.0
2008-05-15 11:00:00,24.48,24.48,24.43,24.46,5000.0,23.9916,23.9916,23.9426,23.972,5000.0
2008-05-15 11:10:00,24.46,24.48,24.46,24.48,1900.0,23.972,23.9916,23.972,23.9916,1900.0
2008-05-15 11:20:00,24.46,24.54,24.46,24.53,900.0,23.972,24.0504,23.972,24.0406,900.0
2008-05-15 11:30:00,24.52,24.52,24.5,24.51,1000.0,24.0308,24.0308,24.0112,24.021,1000.0
2008-05-15 11:40:00,24.5,24.52,24.49,24.52,2000.0,24.0112,24.0308,24.0014,24.0308,2000.0
2008-05-15 11:50:00,24.49,24.56,24.49,24.53,3300.0,24.0014,24.07,24.0014,24.0406,3300.0
2008-05-15 12:00:00,24.55,24.61,24.55,24.58,4300.0,24.0602,24.119,24.0602,24.0896,4300.0
2008-05-15 12:10:00,24.57,24.6,24.57,24.6,800.0,24.0798,24.1092,24.0798,24.1092,800.0
2008-05-15 12:20:00,24.61,24.62,24.61,24.62,500.0,24.119,24.1288,24.119,24.1288,500.0
2008-05-15 12:30:00,24.64,24.71,24.61,24.71,1700.0,24.1484,24.217,24.119,24.217,1700.0
2008-05-15 12:40:00,24.73,24.79,24.7,24.79,1700.0,24.2366,24.2954,24.2072,24.2954,1700.0
2008-05-15 12:50:00,24.77,24.78,24.74,24.75,2200.0,24.2758,24.2856,24.2464,24.2562,2200.0
2008-05-15 13:00:00,24.76,24.83,24.75,24.8,3700.0,24.266,24.3346,24.2562,24.3052,3700.0
2008-05-15 13:10:00,24.81,24.84,24.8,24.83,4400.0,24.315,24.3444,24.3052,24.3346,4400.0
2008-05-15 13:20:00,24.84,24.85,24.8,24.81,4100.0,24.3444,24.3542,24.3052,24.315,4100.0
2008-05-15 13:30:00,24.81,24.84,24.73,24.73,4700.0,24.315,24.3444,24.2366,24.2366,4700.0
2008-05-15 13:40:00,24.73,24.77,24.65,24.65,4700.0,24.2366,24.2758,24.1582,24.1582,4700.0
2008-05-15 13:50:00,24.64,24.65,24.55,24.55,4800.0,24.1484,24.1582,24.0602,24.0602,4800.0
2008-05-15 14:00:00,24.55,24.67,24.55,24.66,3100.0,24.0602,24.1778,24.0602,24.168,3100.0
2008-05-15 14:10:00,24.67,24.77,24.67,24.76,1600.0,24.1778,24.2758,24.1778,24.266,1600.0
2008-05-15 14:20:00,24.78,24.8,24.76,24.79,4500.0,24.2856,24.3052,24.266,24.2954,4500.0
2008-05-15 14:30:00,24.78,24.78,24.77,24.77,3700.0,24.2856,24.2856,24.2758,24.2758,3700.0
2008-05-15 14:40:00,24.77,24.78,24.73,24.73,4900.0,24.2758,24.2856,24.2366,24.2366,4900.0
2008-05-15 14:50:00,24.73,24.74,24.72,24.72,3800.0,24.2366,24.2464,24.2268,24.2268,3800.0
2008-05-15 15:00:00,24.73,24.79,24.72,24.78,4600.0,24.2366,24.2954,24.2268,24.2856,4600.0
2008-05-15 15:10:00,24.79,24.82,24.78,24.8,3800.0,24.2954,24.3248,24.2856,24.3052,3800.0
2008-05-15 15:20:00,24.81,24.83,24.8,24.81,3600.0,24.315,24.3346,24.3052,24.315,3600.0
2008-05-15 15:30:00,24.81,24.83,24.8,24.83,7700.0,24.315,24.3346,24.3052,24.3346,7700.0
2008-05-15 15:40:00,24.84,24.88,24.84,24.88,8700.0,24.3444,24.3836,24.3444,24.3836,8700.0
2008-05-15 15:50:00,24.88,24.89,24.85,24.88,7900.0,24.3836,24.3934,24.3542,24.3836,7900.0
2008-05-16 09:30:00,24.53,24.97,23.97,24.86,10900.0,24.0406,24.4718,23.4918,24.364,10900.0
2008-05-16 09:40:00,24.78,24.85,24.66,24.85,7700.0,24.2856,24.3542,24.168,24.3542,7700.0
2008-05-16 09:50:00,24.92,24.95,24.75,24.76,5700.0,24.4228,24.4522,24.2562,24.266,5700.0
2008-05-16 10:00:00,24.76,24.84,24.76,24.83,4900.0,24.266,24.3444,24.266,24.3346,4900.0
2008-05-16 10:10:00,24.83,24.83,24.74,24.8,5000.0,24.3346,24.3346,24.2464,24.3052,5000.0
2008-05-16 10:20:00,24.8,24.89,24.69,24.89,7600.0,24.3052,24.3934,24.1974,24.3934,7600.0
2008-05-16 10:30:00,24.88,24.88,24.81,24.81,1800.0,24.3836,24.3836,24.315,24.315,1800.0
2008-05-16 10:40:00,24.84,24.84,24.81,24.82,2000.0,24.3444,24.3444,24.315,24.3248,2000.0
2008-05-16 10:50:00,24.83,24.83,24.8,24.82,4500.0,24.3346,24.3346,24.3052,24.3248,4500.0
2008-05-16 11:00:00,24.82,24.9,24.8,24.9,6100.0,24.3248,24.4032,24.3052,24.4032,6100.0
2008-05-16 11:10:00,24.9,24.91,24.88,24.91,3600.0,24.4032,24.413,24.3836,24.413,3600.0
2008-05-16 11:20:00,24.9,24.91,24.89,24.91,1000.0,24.4032,24.413,24.3934,24.413,1000.0
2008-05-16 11:30:00,24.89,24.9,24.85,24.85,6000.0,24.3934,24.4032,24.3542,24.3542,6000.0
2008-05-16 11:40:00,24.85,24.86,24.76,24.82,7300.0,24.3542,24.364,24.266,24.3248,7300.0
2008-05-16 11:50:00,24.82,24.88,24.82,24.88,3000.0,24.3248,24.3836,24.3248,24.3836,3000.0
2008-05-16 12:00:00,24.9,24.94,24.89,24.92,1200.0,24.4032,24.4424,24.3934,24.4228,1200.0
2008-05-16 12:10:00,24.92,24.94,24.9,24.94,2900.0,24.4228,24.4424,24.4032,24.4424,2900.0
2008-05-16 12:20:00,24.91,25.0,24.86,24.99,6800.0,24.413,24.5012,24.364,24.4914,6800.0
2008-05-16 12:30:00,25.0,25.03,24.97,24.97,2400.0,24.5012,24.5306,24.4718,24.4718,2400.0
2008-05-16 12:40:00,24.97,24.99,24.96,24.97,1400.0,24.4718,24.4914,24.462,24.4718,1400.0
2008-05-16 12:50:00,24.96,24.98,24.96,24.98,1400.0,24.462,24.4816,24.462,24.4816,1400.0
2008-05-16 13:00:00,25.0,25.01,24.99,25.0,2200.0,24.5012,24.511,24.4914,24.5012,2200.0
2008-05-16 13:10:00,25.0,25.01,24.98,24.99,1500.0,24.5012,24.511,24.4816,24.4914,1500.0
2008-05-16 13:20:00,24.99,25.0,24.98,24.98,1100.0,24.4914,24.5012,24.4816,24.4816,1100.0
2008-05-16 13:30:00,24.98,24.99,24.96,24.96,1900.0,24.4816,24.4914,24.462,24.462,1900.0
2008-05-16 13:40:00,24.97,24.97,24.94,24.96,2400.0,24.4718,24.4718,24.4424,24.462,2400.0
2008-05-16 13:50:00,24.96,24.96,24.94,24.95,1500.0,24.462,24.462,24.4424,24.4522,1500.0
2008-05-16 14:00:00,24.95,24.95,24.93,24.94,3100.0,24.4522,24.4522,24.4326,24.4424,3100.0
2008-05-16 14:10:00,24.94,24.97,24.94,24.97,2900.0,24.4424,24.4718,24.4424,24.4718,2900.0
2008-05-16 14:20:00,24.96,24.98,24.96,24.96,4100.0,24.462,24.4816,24.462,24.462,4100.0
2008-05-16 14:30:00,24.96,25.01,24.96,25.01,6100.0,24.462,24.511,24.462,24.511,6100.0
2008-05-16 14:40:00,24.99,25.02,24.99,25.01,15900.0,24.4914,24.5208,24.4914,24.511,15900.0
2008-05-16 14:50:00,25.02,25.02,25.01,25.01,2500.0,24.5208,24.5208,24.511,24.511,2500.0
2008-05-16 15:00:00,25.01,25.01,24.94,24.97,6700.0,24.511,24.511,24.4424,24.4718,6700.0
2008-05-16 15:10:00,24.97,25.0,24.96,25.0,4800.0,24.4718,24.5012,24.462,24.5012,4800.0
2008-05-16 15:20:00,25.01,25.01,24.99,25.01,5400.0,24.511,24.511,24.4914,24.511,5400.0
2008-05-16 15:30:00,25.01,25.1,25.0,25.07,10100.0,24.511,24.5992,24.5012,24.5698,10100.0
2008-05-16 15:40:00,25.07,25.16,25.06,25.16,22800.0,24.5698,24.658,24.56,24.658,22800.0
2008-05-16 15:50:00,25.16,25.17,25.04,25.12,32100.0,24.658,24.6678,24.5404,24.6188,32100.0
2008-05-19 09:30:00,25.12,25.12,24.86,25.07,8400.0,24.6188,24.6188,24.364,24.5698,8400.0
2008-05-19 09:40:00,25.07,25.3,25.07,25.29,8600.0,24.5698,24.7952,24.5698,24.7854,8600.0
2008-05-19 09:50:00,25.3,25.3,25.1,25.12,8100.0,24.7952,24.7952,24.5992,24.6188,8100.0
2008-05-19 10:00:00,25.16,25.31,25.12,25.31,5800.0,24.658,24.805,24.6188,24.805,5800.0
2008-05-19 10:10:00,25.34,25.47,25.34,25.38,8800.0,24.8344,24.9618,24.8344,24.8736,8800.0
2008-05-19 10:20:00,25.38,25.43,25.35,25.41,1900.0,24.8736,24.9226,24.8442,24.903,1900.0
2008-05-19 10:30:00,25.4,25.52,25.4,25.48,15900.0,24.8932,25.0108,24.8932,24.9716,15900.0
2008-05-19 10:40:00,25.49,25.49,25.38,25.39,5700.0,24.9814,24.9814,24.8736,24.8834,5700.0
2008-05-19 10:50:00,25.39,25.39,25.38,25.39,2100.0,24.8834,24.8834,24.8736,24.8834,2100.0
2008-05-19 11:00:00,25.39,25.39,25.36,25.36,1700.0,24.8834,24.8834,24.854,24.854,1700.0
2008-05-19 11:10:00,25.36,25.36,25.32,25.34,8900.0,24.854,24.854,24.8148,24.8344,8900.0
2008-05-19 11:20:00,25.34,25.36,25.34,25.34,2700.0,24.8344,24.854,24.8344,24.8344,2700.0
2008-05-19 11:30:00,25.36,25.36,25.33,25.34,1100.0,24.854,24.854,24.8246,24.8344,1100.0
2008-05-19 11:40:00,25.34,25.38,25.33,25.38,2200.0,24.8344,24.8736,24.8246,24.8736,2200.0
2008-05-19 11:50:00,25.36,25.36,25.3,25.3,4900.0,24.854,24.854,24.7952,24.7952,4900.0
2008-05-19 12:00:00,25.31,25.31,25.28,25.3,5700.0,24.805,24.805,24.7756,24.7952,5700.0
2008-05-19 12:10:00,25.3,25.3,25.25,25.27,4300.0,24.7952,24.7952,24.7462,24.7658,4300.0
2008-05-19 12:20:00,25.27,25.28,25.24,25.24,3700.0,24.7658,24.7756,24.7364,24.7364,3700.0
2008-05-19 12:30:00,25.25,25.28,25.24,25.27,5100.0,24.7462,24.7756,24.7364,24.7658,5100.0
2008-05-19 12:40:00,25.27,25.27,25.17,25.17,10100.0,24.7658,24.7658,24.6678,24.6678,10100.0
2008-05-19 12:50:00,25.17,25.18,25.15,25.17,8200.0,24.6678,24.6776,24.6482,24.6678,8200.0
2008-05-19 13:00:00,25.17,25.19,25.16,25.17,6800.0,24.6678,24.6874,24.658,24.6678,6800.0
2008-05-19 13:10:00,25.17,25.18,25.16,25.16,3400.0,24.6678,24.6776,24.658,24.658,3400.0
2008-05-19 13:20:00,25.17,25.17,25.15,25.16,5700.0,24.6678,24.6678,24.6482,24.658,5700.0
2008-05-19 13:30:00,25.16,25.16,25.13,25.13,3000.0,24.658,24.658,24.6286,24.6286,3000.0
2008-05-19 13:40:00,25.13,25.14,25.11,25.11,4400.0,24.6286,24.6384,24.609,24.609,4400.0
2008-05-19 13:50:00,25.1,25.11,25.04,25.04,11600.0,24.5992,24.609,24.5404,24.5404,11600.0
2008-05-19 14:00:00,25.03,25.09,25.0,25.07,20100.0,24.5306,24.5894,24.5012,24.5698,20100.0
2008-05-19 14:10:00,25.08,25.1,24.92,24.92,12300.0,24.5796,24.5992,24.4228,24.4228,12300.0
2008-05-19 14:20:00,24.91,24.91,24.77,24.79,15100.0,24.413,24.413,24.2758,24.2954,15100.0
2008-05-19 14:30:00,24.78,24.8,24.76,24.77,18500.0,24.2856,24.3052,24.266,24.2758,18500.0
2008-05-19 14:40:00,24.78,24.78,24.75,24.75,8600.0,24.2856,24.2856,24.2562,24.2562,8600.0
2008-05-19 14:50:00,24.76,24.78,24.71,24.78,20600.0,24.266,24.2856,24.217,24.2856,20600.0
2008-05-19 15:00:00,24.77,24.79,24.72,24.74,12200.0,24.2758,24.2954,24.2268,24.2464,12200.0
2008-05-19 15:10:00,24.74,24.75,24.72,24.74,7900.0,24.2464,24.2562,24.2268,24.2464,7900.0
2008-05-19 15:20:00,24.74,24.76,24.73,24.75,10400.0,24.2464,24.266,24.2366,24.2562,10400.0
2008-05-19 15:30:00,24.74,24.75,24.64,24.64,20000.0,24.2464,24.2562,24.1484,24.1484,20000.0
2008-05-19 15:40:00,24.61,24.69,24.6,24.67,26900.0,24.119,24.1974,24.1092,24.1778,26900.0
2008-05-19 15:50:00,24.68,24.8,24.63,24.65,67600.0,24.1876,24.3052,24.1386,24.1582,67600.0
2008-05-20 09:30:00,24.6,24.94,24.51,24.91,3500.0,24.1092,24.4424,24.021,24.413,3500.0
2008-05-20 09:40:00,24.88,24.88,24.66,24.76,10000.0,24.3836,24.3836,24.168,24.266,10000.0
2008-05-20 09:50:00,24.78,25.11,24.77,25.09,7400.0,24.2856,24.609,24.2758,24.5894,7400.0
2008-05-20 10:00:00,25.1,25.21,25.09,25.21,7700.0,24.5992,24.707,24.5894,24.707,7700.0
2008-05-20 10:10:00,25.21,25.28,25.2,25.28,6400.0,24.707,24.7756,24.6972,24.7756,6400.0
2008-05-20 10:20:00,25.28,25.32,25.25,25.28,5400.0,24.7756,24.8148,24.7462,24.7756,5400.0
2008-05-20 10:30:00,25.27,25.27,25.06,25.16,8800.0,24.7658,24.7658,24.56,24.658,8800.0
2008-05-20 10:40:00,25.15,25.27,25.14,25.24,8200.0,24.6482,24.7658,24.6384,24.7364,8200.0
2008-05-20 10:50:00,25.24,25.25,25.13,25.2,10400.0,24.7364,24.7462,24.6286,24.6972,10400.0
2008-05-20 11:00:00,25.2,25.33,25.2,25.32,18800.0,24.6972,24.8246,24.6972,24.8148,18800.0
2008-05-20 11:10:00,25.33,25.39,25.31,25.31,8700.0,24.8246,24.8834,24.805,24.805,8700.0
2008-05-20 11:20:00,25.33,25.35,25.33,25.35,2400.0,24.8246,24.8442,24.8246,24.8442,2400.0
2008-05-20 11:30:00,25.35,25.35,25.19,25.2,10100.0,24.8442,24.8442,24.6874,24.6972,10100.0
2008-05-20 11:40:00,25.21,25.28,25.2,25.25,4300.0,24.707,24.7756,24.6972,24.7462,4300.0
2008-05-20 11:50:00,25.25,25.25,25.21,25.23,3900.0,24.7462,24.7462,24.707,24.7266,3900.0
2008-05-20 12:00:00,25.23,25.23,25.19,25.19,6200.0,24.7266,24.7266,24.6874,24.6874,6200.0
2008-05-20 12:10:00,25.18,25.21,25.18,25.2,2700.0,24.6776,24.707,24.6776,24.6972,2700.0
2008-05-20 12:20:00,25.22,25.25,25.21,25.23,3300.0,24.7168,24.7462,24.707,24.7266,3300.0
2008-05-20 12:30:00,25.25,25.26,25.2,25.21,4900.0,24.7462,24.756,24.6972,24.707,4900.0
2008-05-20 12:40:00,25.21,25.23,25.18,25.19,6200.0,24.707,24.7266,24.6776,24.6874,6200.0
2008-05-20 12:50:00,25.19,25.28,25.19,25.27,5600.0,24.6874,24.7756,24.6874,24.7658,5600.0
2008-05-20 13:00:00,25.26,25.34,25.26,25.33,4200.0,24.756,24.8344,24.756,24.8246,4200.0
2008-05-20 13:10:00,25.33,25.34,25.32,25.34,2400.0,24.8246,24.8344,24.8148,24.8344,2400.0
2008-05-20 13:20:00,25.33,25.33,25.29,25.29,3800.0,24.8246,24.8246,24.7854,24.7854,3800.0
2008-05-20 13:30:00,25.29,25.3,25.24,25.25,5100.0,24.7854,24.7952,24.7364,24.7462,5100.0
2008-05-20 13:40:00,25.25,25.31,25.25,25.29,3700.0,24.7462,24.805,24.7462,24.7854,3700.0
2008-05-20 13:50:00,25.32,25.35,25.24,25.26,12100.0,24.8148,24.8442,24.7364,24.756,12100.0
2008-05-20 14:00:00,25.26,25.31,25.24,25.27,5500.0,24.756,24.805,24.7364,24.7658,5500.0
2008-05-20 14:10:00,25.27,25.27,25.16,25.19,5500.0,24.7658,24.7658,24.658,24.6874,5500.0
2008-05-20 14:20:00,25.18,25.2,25.18,25.19,4600.0,24.6776,24.6972,24.6776,24.6874,4600.0
2008-05-20 14:30:00,25.18,25.27,25.18,25.22,9300.0,24.6776,24.7658,24.6776,24.7168,9300.0
2008-05-20 14:40:00,25.21,25.24,25.19,25.24,10100.0,24.707,24.7364,24.6874,24.7364,10100.0
2008-05-20 14:50:00,25.25,25.31,25.22,25.24,29400.0,24.7462,24.805,24.7168,24.7364,29400.0
2008-05-20 15:00:00,25.25,25.27,25.23,25.25,10100.0,24.7462,24.7658,24.7266,24.7462,10100.0
2008-05-20 15:10:00,25.23,25.24,25.14,25.14,9400.0,24.7266,24.7364,24.6384,24.6384,9400.0
2008-05-20 15:20:00,25.14,25.15,25.08,25.11,8800.0,24.6384,24.6482,24.5796,24.609,8800.0
2008-05-20 15:30:00,25.12,25.18,25.12,25.18,20800.0,24.6188,24.6776,24.6188,24.6776,20800.0
2008-05-20 15:40:00,25.18,25.29,25.18,25.26,18700.0,24.6776,24.7854,24.6776,24.756,18700.0
2008-05-20 15:50:00,25.26,25.31,25.26,25.28,40400.0,24.756,24.805,24.756,24.7756,40400.0
2008-05-21 09:30:00,25.32,25.65,25.32,25.65,3300.0,24.8148,25.1382,24.8148,25.1382,3300.0
2008-05-21 09:40:00,25.64,25.68,25.44,25.48,19600.0,25.1284,25.1676,24.9324,24.9716,19600.0
2008-05-21 09:50:00,25.51,25.54,25.39,25.4,20300.0,25.001,25.0304,24.8834,24.8932,20300.0
2008-05-21 10:00:00,25.42,25.47,25.36,25.39,9100.0,24.9128,24.9618,24.854,24.8834,9100.0
2008-05-21 10:10:00,25.41,25.57,25.41,25.51,4700.0,24.903,25.0598,24.903,25.001,4700.0
2008-05-21 10:20:00,25.52,25.59,25.51,25.57,3500.0,25.0108,25.0794,25.001,25.0598,3500.0
2008-05-21 10:30:00,25.54,25.6,25.48,25.59,10500.0,25.0304,25.0892,24.9716,25.0794,10500.0
2008-05-21 10:40:00,25.59,25.6,25.58,25.6,7900.0,25.0794,25.0892,25.0696,25.0892,7900.0
2008-05-21 10:50:00,25.59,25.59,25.48,25.48,7200.0,25.0794,25.0794,24.9716,24.9716,7200.0
2008-05-21 11:00:00,25.47,25.48,25.42,25.43,5500.0,24.9618,24.9716,24.9128,24.9226,5500.0
2008-05-21 11:10:00,25.45,25.47,25.34,25.39,33100.0,24.9422,24.9618,24.8344,24.8834,33100.0
2008-05-21 11:20:00,25.41,25.43,25.36,25.4,6200.0,24.903,24.9226,24.854,24.8932,6200.0
2008-05-21 11:30:00,25.4,25.42,25.4,25.4,4400.0,24.8932,24.9128,24.8932,24.8932,4400.0
2008-05-21 11:40:00,25.42,25.42,25.36,25.4,16000.0,24.9128,24.9128,24.854,24.8932,16000.0
2008-05-21 11:50:00,25.4,25.41,25.4,25.4,700.0,24.8932,24.903,24.8932,24.8932,700.0
2008-05-21 12:00:00,25.4,25.43,25.4,25.43,7800.0,24.8932,24.9226,24.8932,24.9226,7800.0
2008-05-21 12:10:00,25.43,25.44,25.43,25.43,13200.0,24.9226,24.9324,24.9226,24.9226,13200.0
2008-05-21 12:20:00,25.43,25.44,25.42,25.42,3900.0,24.9226,24.9324,24.9128,24.9128,3900.0
2008-05-21 12:30:00,25.43,25.43,25.41,25.42,9300.0,24.9226,24.9226,24.903,24.9128,9300.0
2008-05-21 12:40:00,25.42,25.45,25.42,25.45,11800.0,24.9128,24.9422,24.9128,24.9422,11800.0
2008-05-21 12:50:00,25.45,25.47,25.44,25.44,13300.0,24.9422,24.9618,24.9324,24.9324,13300.0
2008-05-21 13:00:00,25.44,25.46,25.39,25.41,7500.0,24.9324,24.952,24.8834,24.903,7500.0
2008-05-21 13:10:00,25.41,25.41,25.34,25.37,3100.0,24.903,24.903,24.8344,24.8638,3100.0
2008-05-21 13:20:00,25.37,25.37,25.34,25.35,1000.0,24.8638,24.8638,24.8344,24.8442,1000.0
2008-05-21 13:30:00,25.35,25.37,25.35,25.37,2300.0,24.8442,24.8638,24.8442,24.8638,2300.0
2008-05-21 13:40:00,25.36,25.41,25.36,25.4,3000.0,24.854,24.903,24.854,24.8932,3000.0
2008-05-21 13:50:00,25.4,25.44,25.4,25.4,8800.0,24.8932,24.9324,24.8932,24.8932,8800.0
2008-05-21 14:00:00,25.4,25.44,25.32,25.37,19200.0,24.8932,24.9324,24.8148,24.8638,19200.0
2008-05-21 14:10:00,25.38,25.39,25.36,25.37,11300.0,24.8736,24.8834,24.854,24.8638,11300.0
2008-05-21 14:20:00,25.37,25.45,25.36,25.4,16400.0,24.8638,24.9422,24.854,24.8932,16400.0
2008-05-21 14:30:00,25.41,25.43,25.31,25.42,26600.0,24.903,24.9226,24.805,24.9128,26600.0
2008-05-21 14:40:00,25.41,25.45,25.37,25.37,9600.0,24.903,24.9422,24.8638,24.8638,9600.0
2008-05-21 14:50:00,25.37,25.42,25.35,25.42,14400.0,24.8638,24.9128,24.8442,24.9128,14400.0
2008-05-21 15:00:00,25.43,25.43,25.3,25.33,14300.0,24.9226,24.9226,24.7952,24.8246,14300.0
2008-05-21 15:10:00,25.31,25.48,25.31,25.43,14500.0,24.805,24.9716,24.805,24.9226,14500.0
2008-05-21 15:20:00,25.44,25.44,25.39,25.41,6300.0,24.9324,24.9324,24.8834,24.903,6300.0
2008-05-21 15:30:00,25.41,25.48,25.41,25.44,17100.0,24.903,24.9716,24.903,24.9324,17100.0
2008-05-21 15:40:00,25.45,25.47,25.43,25.46,23000.0,24.9422,24.9618,24.9226,24.952,23000.0
2008-05-21 15:50:00,25.46,25.46,25.41,25.41,33100.0,24.952,24.952,24.903,24.903,33100.0
2008-05-22 09:30:00,25.39,25.95,25.39,25.71,17500.0,24.8834,25.4322,24.8834,25.197,17500.0
2008-05-22 09:40:00,25.69,25.69,25.41,25.48,6300.0,25.1774,25.1774,24.903,24.9716,6300.0
2008-05-22 09:50:00,25.47,25.55,25.41,25.41,6300.0,24.9618,25.0402,24.903,24.903,6300.0
2008-05-22 10:00:00,25.37,25.54,25.37,25.48,12700.0,24.8638,25.0304,24.8638,24.9716,12700.0
2008-05-22 10:10:00,25.52,25.55,25.49,25.52,14200.0,25.0108,25.0402,24.9814,25.0108,14200.0
2008-05-22 10:20:00,25.5,25.55,25.44,25.51,3000.0,24.9912,25.0402,24.9324,25.001,3000.0
2008-05-22 10:30:00,25.53,25.61,25.51,25.51,6300.0,25.0206,25.099,25.001,25.001,6300.0
2008-05-22 10:40:00,25.54,25.54,25.44,25.44,2000.0,25.0304,25.0304,24.9324,24.9324,2000.0
2008-05-22 10:50:00,25.45,25.49,25.43,25.48,1800.0,24.9422,24.9814,24.9226,24.9716,1800.0
2008-05-22 11:00:00,25.48,25.66,25.48,25.56,10600.0,24.9716,25.148,24.9716,25.05,10600.0
2008-05-22 11:10:00,25.55,25.72,25.52,25.69,13400.0,25.0402,25.2068,25.0108,25.1774,13400.0
2008-05-22 11:20:00,25.72,25.73,25.67,25.67,2900.0,25.2068,25.2166,25.1578,25.1578,2900.0
2008-05-22 11:30:00,25.69,25.69,25.56,25.56,2300.0,25.1774,25.1774,25.05,25.05,2300.0
2008-05-22 11:40:00,25.56,25.58,25.47,25.49,3200.0,25.05,25.0696,24.9618,24.9814,3200.0
2008-05-22 11:50:00,25.46,25.55,25.46,25.54,2000.0,24.952,25.0402,24.952,25.0304,2000.0
2008-05-22 12:00:00,25.54,25.62,25.54,25.58,3000.0,25.0304,25.1088,25.0304,25.0696,3000.0
2008-05-22 12:10:00,25.58,25.58,25.54,25.56,1500.0,25.0696,25.0696,25.0304,25.05,1500.0
2008-05-22 12:20:00,25.56,25.6,25.54,25.58,2500.0,25.05,25.0892,25.0304,25.0696,2500.0
2008-05-22 12:30:00,25.58,25.65,25.57,25.63,4800.0,25.0696,25.1382,25.0598,25.1186,4800.0
2008-05-22 12:40:00,25.66,25.72,25.64,25.72,1300.0,25.148,25.2068,25.1284,25.2068,1300.0
2008-05-22 12:50:00,25.7,25.8,25.7,25.77,2200.0,25.1872,25.2852,25.1872,25.2558,2200.0
2008-05-22 13:00:00,25.77,25.79,25.75,25.78,2200.0,25.2558,25.2754,25.2362,25.2656,2200.0
2008-05-22 13:10:00,25.78,25.81,25.77,25.78,2500.0,25.2656,25.295,25.2558,25.2656,2500.0
2008-05-22 13:20:00,25.76,25.81,25.76,25.77,2700.0,25.246,25.295,25.246,25.2558,2700.0
2008-05-22 13:30:00,25.76,25.77,25.7,25.76,16000.0,25.246,25.2558,25.1872,25.246,16000.0
2008-05-22 13:40:00,25.74,25.77,25.74,25.77,4600.0,25.2264,25.2558,25.2264,25.2558,4600.0
2008-05-22 13:50:00,25.77,25.79,25.74,25.77,5800.0,25.2558,25.2754,25.2264,25.2558,5800.0
2008-05-22 14:00:00,25.77,25.78,25.74,25.75,7600.0,25.2558,25.2656,25.2264,25.2362,7600.0
2008-05-22 14:10:00,25.74,25.75,25.63,25.64,2600.0,25.2264,25.2362,25.1186,25.1284,2600.0
2008-05-22 14:20:00,25.64,25.68,25.63,25.66,3700.0,25.1284,25.1676,25.1186,25.148,3700.0
2008-05-22 14:30:00,25.65,25.7,25.64,25.64,7700.0,25.1382,25.1872,25.1284,25.1284,7700.0
2008-05-22 14:40:00,25.65,25.67,25.62,25.67,6700.0,25.1382,25.1578,25.1088,25.1578,6700.0
2008-05-22 14:50:00,25.67,25.68,25.64,25.67,3300.0,25.1578,25.1676,25.1284,25.1578,3300.0
2008-05-22 15:00:00,25.68,25.77,25.66,25.73,18500.0,25.1676,25.2558,25.148,25.2166,18500.0
2008-05-22 15:10:00,25.7,25.7,25.63,25.63,20600.0,25.1872,25.1872,25.1186,25.1186,20600.0
2008-05-22 15:20:00,25.63,25.66,25.45,25.45,8500.0,25.1186,25.148,24.9422,24.9422,8500.0
2008-05-22 15:30:00,25.47,25.62,25.44,25.59,27200.0,24.9618,25.1088,24.9324,25.0794,27200.0
2008-05-22 15:40:00,25.59,25.62,25.54,25.58,8500.0,25.0794,25.1088,25.0304,25.0696,8500.0
2008-05-22 15:50:00,25.59,25.61,25.57,25.57,9600.0,25.0794,25.099,25.0598,25.0598,9600.0
2008-05-23 09:30:00,25.5,25.55,25.28,25.53,5600.0,24.9912,25.0402,24.7756,25.0206,5600.0
2008-05-23 09:40:00,25.51,25.53,25.29,25.3,14100.0,25.001,25.0206,24.7854,24.7952,14100.0
2008-05-23 09:50:00,25.31,25.36,25.2,25.25,10000.0,24.805,24.854,24.6972,24.7462,10000.0
2008-05-23 10:00:00,25.29,25.39,25.28,25.37,3400.0,24.7854,24.8834,24.7756,24.8638,3400.0
2008-05-23 10:10:00,25.37,25.38,25.37,25.37,6100.0,24.8638,24.8736,24.8638,24.8638,6100.0
2008-05-23 10:20:00,25.38,25.4,25.19,25.23,11800.0,24.8736,24.8932,24.6874,24.7266,11800.0
2008-05-23 10:30:00,25.22,25.25,25.18,25.2,15900.0,24.7168,24.7462,24.6776,24.6972,15900.0
2008-05-23 10:40:00,25.23,25.24,25.2,25.21,3500.0,24.7266,24.7364,24.6972,24.707,3500.0
2008-05-23 10:50:00,25.22,25.24,25.22,25.23,2000.0,24.7168,24.7364,24.7168,24.7266,2000.0
2008-05-23 11:00:00,25.23,25.35,25.22,25.34,4400.0,24.7266,24.8442,24.7168,24.8344,4400.0
2008-05-23 11:10:00,25.32,25.32,25.24,25.27,7000.0,24.8148,24.8148,24.7364,24.7658,7000.0
2008-05-23 11:20:00,25.25,25.27,25.22,25.25,6100.0,24.7462,24.7658,24.7168,24.7462,6100.0
2008-05-23 11:30:00,25.25,25.31,25.24,25.31,4500.0,24.7462,24.805,24.7364,24.805,4500.0
2008-05-23 11:40:00,25.32,25.35,25.31,25.31,2900.0,24.8148,24.8442,24.805,24.805,2900.0
2008-05-23 11:50:00,25.3,25.31,25.23,25.26,3200.0,24.7952,24.805,24.7266,24.756,3200.0
2008-05-23 12:00:00,25.28,25.4,25.28,25.31,3600.0,24.7756,24.8932,24.7756,24.805,3600.0
2008-05-23 12:10:00,25.33,25.39,25.32,25.32,2100.0,24.8246,24.8834,24.8148,24.8148,2100.0
2008-05-23 12:20:00,25.35,25.36,25.3,25.36,2800.0,24.8442,24.854,24.7952,24.854,2800.0
2008-05-23 12:30:00,25.37,25.37,25.31,25.35,6100.0,24.8638,24.8638,24.805,24.8442,6100.0
2008-05-23 12:40:00,25.37,25.37,25.35,25.35,2800.0,24.8638,24.8638,24.8442,24.8442,2800.0
2008-05-23 12:50:00,25.33,25.35,25.32,25.32,3700.0,24.8246,24.8442,24.8148,24.8148,3700.0
2008-05-23 13:00:00,25.32,25.32,25.3,25.31,3500.0,24.8148,24.8148,24.7952,24.805,3500.0
2008-05-23 13:10:00,25.31,25.31,25.29,25.31,3000.0,24.805,24.805,24.7854,24.805,3000.0
2008-05-23 13:20:00,25.32,25.32,25.28,25.3,2600.0,24.8148,24.8148,24.7756,24.7952,2600.0
2008-05-23 13:30:00,25.28,25.39,25.28,25.37,4000.0,24.7756,24.8834,24.7756,24.8638,4000.0
2008-05-23 13:40:00,25.36,25.36,25.32,25.32,1700.0,24.854,24.854,24.8148,24.8148,1700.0
2008-05-23 13:50:00,25.31,25.31,25.24,25.3,10300.0,24.805,24.805,24.7364,24.7952,10300.0
2008-05-23 14:00:00,25.3,25.3,25.26,25.27,3600.0,24.7952,24.7952,24.756,24.7658,3600.0
2008-05-23 14:10:00,25.27,25.28,25.24,25.28,1900.0,24.7658,24.7756,24.7364,24.7756,1900.0
2008-05-23 14:20:00,25.27,25.3,25.23,25.29,3000.0,24.7658,24.7952,24.7266,24.7854,3000.0
2008-05-23 14:30:00,25.28,25.28,25.23,25.23,2100.0,24.7756,24.7756,24.7266,24.7266,2100.0
2008-05-23 14:40:00,25.21,25.26,25.21,25.22,4700.0,24.707,24.756,24.707,24.7168,4700.0
2008-05-23 14:50:00,25.22,25.22,25.17,25.19,17500.0,24.7168,24.7168,24.6678,24.6874,17500.0
2008-05-23 15:00:00,25.19,25.21,25.13,25.17,9800.0,24.6874,24.707,24.6286,24.6678,9800.0
2008-05-23 15:10:00,25.17,25.19,25.15,25.19,6900.0,24.6678,24.6874,24.6482,24.6874,6900.0
2008-05-23 15:20:00,25.18,25.2,25.13,25.2,16300.0,24.6776,24.6972,24.6286,24.6972,16300.0
2008-05-23 15:30:00,25.21,25.25,25.19,25.25,10700.0,24.707,24.7462,24.6874,24.7462,10700.0
2008-05-23 15:40:00,25.25,25.26,25.25,25.26,7200.0,24.7462,24.756,24.7462,24.756,7200.0
2008-05-23 15:50:00,25.25,25.26,25.14,25.18,11600.0,24.7462,24.756,24.6384,24.6776,11600.0
2008-05-27 09:30:00,25.25,25.64,25.24,25.34,13500.0,24.7462,25.1284,24.7364,24.8344,13500.0
2008-05-27 09:40:00,25.4,25.51,25.38,25.42,17000.0,24.8932,25.001,24.8736,24.9128,17000.0
2008-05-27 09:50:00,25.43,25.45,25.37,25.45,23100.0,24.9226,24.9422,24.8638,24.9422,23100.0
2008-05-27 10:00:00,25.44,25.44,25.28,25.4,23600.0,24.9324,24.9324,24.7756,24.8932,23600.0
2008-05-27 10:10:00,25.41,25.44,25.31,25.41,14900.0,24.903,24.9324,24.805,24.903,14900.0
2008-05-27 10:20:00,25.43,25.43,25.31,25.38,11100.0,24.9226,24.9226,24.805,24.8736,11100.0
2008-05-27 10:30:00,25.38,25.4,25.34,25.38,10900.0,24.8736,24.8932,24.8344,24.8736,10900.0
2008-05-27 10:40:00,25.36,25.42,25.36,25.39,17300.0,24.854,24.9128,24.854,24.8834,17300.0
2008-05-27 10:50:00,25.39,25.41,25.21,25.26,29600.0,24.8834,24.903,24.707,24.756,29600.0
2008-05-27 11:00:00,25.27,25.34,25.26,25.32,13900.0,24.7658,24.8344,24.756,24.8148,13900.0
2008-05-27 11:10:00,25.32,25.38,25.27,25.38,17000.0,24.8148,24.8736,24.7658,24.8736,17000.0
2008-05-27 11:20:00,25.39,25.41,25.33,25.36,2800.0,24.8834,24.903,24.8246,24.854,2800.0
2008-05-27 11:30:00,25.35,25.38,25.31,25.34,3800.0,24.8442,24.8736,24.805,24.8344,3800.0
2008-05-27 11:40:00,25.32,25.4,25.32,25.4,2600.0,24.8148,24.8932,24.8148,24.8932,2600.0
2008-05-27 11:50:00,25.4,25.4,25.3,25.32,3100.0,24.8932,24.8932,24.7952,24.8148,3100.0
2008-05-27 12:00:00,25.31,25.34,25.26,25.28,3600.0,24.805,24.8344,24.756,24.7756,3600.0
2008-05-27 12:10:00,25.3,25.35,25.29,25.34,2900.0,24.7952,24.8442,24.7854,24.8344,2900.0
2008-05-27 12:20:00,25.34,25.36,25.33,25.33,3900.0,24.8344,24.854,24.8246,24.8246,3900.0
2008-05-27 12:30:00,25.33,25.38,25.33,25.38,5000.0,24.8246,24.8736,24.8246,24.8736,5000.0
2008-05-27 12:40:00,25.41,25.42,25.37,25.38,3700.0,24.903,24.9128,24.8638,24.8736,3700.0
2008-05-27 12:50:00,25.39,25.42,25.39,25.4,1100.0,24.8834,24.9128,24.8834,24.8932,1100.0
2008-05-27 13:00:00,25.43,25.44,25.4,25.42,3200.0,24.9226,24.9324,24.8932,24.9128,3200.0
2008-05-27 13:10:00,25.41,25.41,25.38,25.4,2600.0,24.903,24.903,24.8736,24.8932,2600.0
2008-05-27 13:20:00,25.4,25.43,25.4,25.4,3500.0,24.8932,24.9226,24.8932,24.8932,3500.0
2008-05-27 13:30:00,25.4,25.44,25.4,25.44,2200.0,24.8932,24.9324,24.8932,24.9324,2200.0
2008-05-27 13:40:00,25.44,25.45,25.42,25.43,32800.0,24.9324,24.9422,24.9128,24.9226,32800.0
2008-05-27 13:50:00,25.43,25.44,25.39,25.39,20200.0,24.9226,24.9324,24.8834,24.8834,20200.0
2008-05-27 14:00:00,25.39,25.46,25.39,25.44,5700.0,24.8834,24.952,24.8834,24.9324,5700.0
2008-05-27 14:10:00,25.44,25.48,25.44,25.46,4900.0,24.9324,24.9716,24.9324,24.952,4900.0
2008-05-27 14:20:00,25.45,25.49,25.44,25.44,4000.0,24.9422,24.9814,24.9324,24.9324,4000.0
2008-05-27 14:30:00,25.44,25.45,25.32,25.32,73300.0,24.9324,24.9422,24.8148,24.8148,73300.0
2008-05-27 14:40:00,25.33,25.41,25.23,25.27,58700.0,24.8246,24.903,24.7266,24.7658,58700.0
2008-05-27 14:50:00,25.27,25.28,25.02,25.03,66200.0,24.7658,24.7756,24.5208,24.5306,66200.0
2008-05-27 15:00:00,25.05,25.05,24.76,24.78,146300.0,24.5502,24.5502,24.266,24.2856,146300.0
2008-05-27 15:10:00,24.81,24.97,24.71,24.97,36800.0,24.315,24.4718,24.217,24.4718,36800.0
2008-05-27 15:20:00,24.96,25.21,24.96,25.15,26700.0,24.462,24.707,24.462,24.6482,26700.0
2008-05-27 15:30:00,25.14,25.17,24.87,24.94,53200.0,24.6384,24.6678,24.3738,24.4424,53200.0
2008-05-27 15:40:00,24.95,25.15,24.94,25.15,20700.0,24.4522,24.6482,24.4424,24.6482,20700.0
2008-05-27 15:50:00,25.14,25.22,25.09,25.14,53100.0,24.6384,24.7168,24.5894,24.6384,53100.0
2008-05-28 09:30:00,25.2,25.3,25.11,25.27,2600.0,24.6972,24.7952,24.609,24.7658,2600.0
2008-05-28 09:40:00,25.25,25.25,25.05,25.07,7300.0,24.7462,24.7462,24.5502,24.5698,7300.0
2008-05-28 09:50:00,25.15,25.15,24.97,25.03,14200.0,24.6482,24.6482,24.4718,24.5306,14200.0
2008-05-28 10:00:00,25.05,25.08,24.99,25.01,12800.0,24.5502,24.5796,24.4914,24.511,12800.0
2008-05-28 10:10:00,25.01,25.18,25.01,25.12,11400.0,24.511,24.6776,24.511,24.6188,11400.0
2008-05-28 10:20:00,25.08,25.08,24.98,25.0,4300.0,24.5796,24.5796,24.4816,24.5012,4300.0
2008-05-28 10:30:00,24.99,25.15,24.99,25.06,7100.0,24.4914,24.6482,24.4914,24.56,7100.0
2008-05-28 10:40:00,25.06,25.08,25.06,25.08,3800.0,24.56,24.5796,24.56,24.5796,3800.0
2008-05-28 10:50:00,25.07,25.08,25.02,25.03,6200.0,24.5698,24.5796,24.5208,24.5306,6200.0
2008-05-28 11:00:00,25.04,25.04,25.0,25.04,5400.0,24.5404,24.5404,24.5012,24.5404,5400.0
2008-05-28 11:10:00,25.04,25.05,24.97,24.98,6600.0,24.5404,24.5502,24.4718,24.4816,6600.0
2008-05-28 11:20:00,24.98,24.98,24.94,24.95,4700.0,24.4816,24.4816,24.4424,24.4522,4700.0
2008-05-28 11:30:00,24.95,25.0,24.93,24.93,15400.0,24.4522,24.5012,24.4326,24.4326,15400.0
2008-05-28 11:40:00,24.93,25.0,24.89,24.98,5800.0,24.4326,24.5012,24.3934,24.4816,5800.0
2008-05-28 11:50:00,25.0,25.0,24.99,25.0,10600.0,24.5012,24.5012,24.4914,24.5012,10600.0
2008-05-28 12:00:00,25.0,25.0,24.89,24.89,17200.0,24.5012,24.5012,24.3934,24.3934,17200.0
2008-05-28 12:10:00,24.9,24.93,24.89,24.93,5600.0,24.4032,24.4326,24.3934,24.4326,5600.0
2008-05-28 12:20:00,24.93,24.94,24.88,24.9,11100.0,24.4326,24.4424,24.3836,24.4032,11100.0
2008-05-28 12:30:00,24.9,24.9,24.89,24.9,9600.0,24.4032,24.4032,24.3934,24.4032,9600.0
2008-05-28 12:40:00,24.91,24.93,24.9,24.92,5500.0,24.413,24.4326,24.4032,24.4228,5500.0
2008-05-28 12:50:00,24.94,24.99,24.94,24.98,4400.0,24.4424,24.4914,24.4424,24.4816,4400.0
2008-05-28 13:00:00,24.99,25.0,24.99,25.0,5500.0,24.4914,24.5012,24.4914,24.5012,5500.0
2008-05-28 13:10:00,25.0,25.0,24.99,25.0,14300.0,24.5012,24.5012,24.4914,24.5012,14300.0
2008-05-28 13:20:00,25.0,25.0,24.94,24.95,29700.0,24.5012,24.5012,24.4424,24.4522,29700.0
2008-05-28 13:30:00,24.94,24.96,24.89,24.9,9400.0,24.4424,24.462,24.3934,24.4032,9400.0
2008-05-28 13:40:00,24.9,24.9,24.88,24.89,8200.0,24.4032,24.4032,24.3836,24.3934,8200.0
2008-05-28 13:50:00,24.88,24.9,24.86,24.9,6100.0,24.3836,24.4032,24.364,24.4032,6100.0
2008-05-28 14:00:00,24.91,24.91,24.87,24.88,12900.0,24.413,24.413,24.3738,24.3836,12900.0
2008-05-28 14:10:00,24.88,24.89,24.84,24.85,10100.0,24.3836,24.3934,24.3444,24.3542,10100.0
2008-05-28 14:20:00,24.87,24.87,24.79,24.8,7400.0,24.3738,24.3738,24.2954,24.3052,7400.0
2008-05-28 14:30:00,24.8,24.9,24.8,24.89,15100.0,24.3052,24.4032,24.3052,24.3934,15100.0
2008-05-28 14:40:00,24.9,24.9,24.85,24.85,5900.0,24.4032,24.4032,24.3542,24.3542,5900.0
2008-05-28 14:50:00,24.85,24.85,24.76,24.77,12500.0,24.3542,24.3542,24.266,24.2758,12500.0
2008-05-28 15:00:00,24.79,24.91,24.78,24.9,19900.0,24.2954,24.413,24.2856,24.4032,19900.0
2008-05-28 15:10:00,24.9,24.9,24.79,24.83,16900.0,24.4032,24.4032,24.2954,24.3346,16900.0
2008-05-28 15:20:00,24.86,25.01,24.85,25.0,13000.0,24.364,24.511,24.3542,24.5012,13000.0
2008-05-28 15:30:00,25.0,25.0,24.92,24.95,20400.0,24.5012,24.5012,24.4228,24.4522,20400.0
2008-05-28 15:40:00,24.95,24.98,24.94,24.95,19900.0,24.4522,24.4816,24.4424,24.4522,19900.0
2008-05-28 15:50:00,24.95,24.95,24.89,24.92,33900.0,24.4522,24.4522,24.3934,24.4228,33900.0
2008-05-29 09:30:00,24.9,25.25,24.9,25.13,18400.0,24.4032,24.7462,24.4032,24.6286,18400.0
2008-05-29 09:40:00,25.03,25.14,25.03,25.14,6500.0,24.5306,24.6384,24.5306,24.6384,6500.0
2008-05-29 09:50:00,25.14,25.14,25.13,25.14,3600.0,24.6384,24.6384,24.6286,24.6384,3600.0
2008-05-29 10:00:00,25.14,25.14,25.03,25.06,4600.0,24.6384,24.6384,24.5306,24.56,4600.0
2008-05-29 10:10:00,25.07,25.11,25.02,25.05,9600.0,24.5698,24.609,24.5208,24.5502,9600.0
2008-05-29 10:20:00,25.02,25.04,24.97,25.0,11000.0,24.5208,24.5404,24.4718,24.5012,11000.0
2008-05-29 10:30:00,25.0,25.0,24.83,24.94,15700.0,24.5012,24.5012,24.3346,24.4424,15700.0
2008-05-29 10:40:00,24.96,25.05,24.93,25.05,17100.0,24.462,24.5502,24.4326,24.5502,17100.0
2008-05-29 10:50:00,25.04,25.04,25.03,25.04,2700.0,24.5404,24.5404,24.5306,24.5404,2700.0
2008-05-29 11:00:00,25.03,25.04,25.0,25.0,18100.0,24.5306,24.5404,24.5012,24.5012,18100.0
2008-05-29 11:10:00,25.0,25.03,24.9,25.03,14100.0,24.5012,24.5306,24.4032,24.5306,14100.0
2008-05-29 11:20:00,25.02,25.05,25.01,25.05,2900.0,24.5208,24.5502,24.511,24.5502,2900.0
2008-05-29 11:30:00,25.03,25.05,25.03,25.04,6000.0,24.5306,24.5502,24.5306,24.5404,6000.0
2008-05-29 11:40:00,25.04,25.07,25.03,25.07,3600.0,24.5404,24.5698,24.5306,24.5698,3600.0
2008-05-29 11:50:00,25.07,25.1,25.03,25.03,6000.0,24.5698,24.5992,24.5306,24.5306,6000.0
2008-05-29 12:00:00,25.04,25.05,25.01,25.05,4100.0,24.5404,24.5502,24.511,24.5502,4100.0
2008-05-29 12:10:00,25.05,25.09,25.05,25.07,9700.0,24.5502,24.5894,24.5502,24.5698,9700.0
2008-05-29 12:20:00,25.07,25.07,25.06,25.07,3100.0,24.5698,24.5698,24.56,24.5698,3100.0
2008-05-29 12:30:00,25.07,25.1,25.07,25.09,14900.0,24.5698,24.5992,24.5698,24.5894,14900.0
2008-05-29 12:40:00,25.09,25.09,25.08,25.08,5700.0,24.5894,24.5894,24.5796,24.5796,5700.0
2008-05-29 12:50:00,25.09,25.09,25.01,25.05,24200.0,24.5894,24.5894,24.511,24.5502,24200.0
2008-05-29 13:00:00,25.05,25.07,25.0,25.05,17600.0,24.5502,24.5698,24.5012,24.5502,17600.0
2008-05-29 13:10:00,25.05,25.05,25.04,25.05,7000.0,24.5502,24.5502,24.5404,24.5502,7000.0
2008-05-29 13:20:00,25.05,25.05,25.01,25.05,12200.0,24.5502,24.5502,24.511,24.5502,12200.0
2008-05-29 13:30:00,25.04,25.09,25.0,25.08,36400.0,24.5404,24.5894,24.5012,24.5796,36400.0
2008-05-29 13:40:00,25.08,25.19,25.06,25.09,37600.0,24.5796,24.6874,24.56,24.5894,37600.0
2008-05-29 13:50:00,25.08,25.1,25.08,25.08,8800.0,24.5796,24.5992,24.5796,24.5796,8800.0
2008-05-29 14:00:00,25.1,25.1,25.05,25.07,8100.0,24.5992,24.5992,24.5502,24.5698,8100.0
2008-05-29 14:10:00,25.07,25.1,25.06,25.1,10800.0,24.5698,24.5992,24.56,24.5992,10800.0
2008-05-29 14:20:00,25.1,25.1,25.08,25.09,14100.0,24.5992,24.5992,24.5796,24.5894,14100.0
2008-05-29 14:30:00,25.09,25.12,25.07,25.08,14300.0,24.5894,24.6188,24.5698,24.5796,14300.0
2008-05-29 14:40:00,25.08,25.08,25.03,25.04,13400.0,24.5796,24.5796,24.5306,24.5404,13400.0
2008-05-29 14:50:00,25.04,25.12,24.99,24.99,25400.0,24.5404,24.6188,24.4914,24.4914,25400.0
2008-05-29 15:00:00,25.0,25.0,24.97,24.99,12600.0,24.5012,24.5012,24.4718,24.4914,12600.0
2008-05-29 15:10:00,25.0,25.09,25.0,25.05,25100.0,24.5012,24.5894,24.5012,24.5502,25100.0
2008-05-29 15:20:00,25.05,25.08,25.04,25.04,25400.0,24.5502,24.5796,24.5404,24.5404,25400.0
2008-05-29 15:30:00,25.04,25.06,25.04,25.06,23400.0,24.5404,24.56,24.5404,24.56,23400.0
2008-05-29 15:40:00,25.06,25.06,25.0,25.02,15000.0,24.56,24.56,24.5012,24.5208,15000.0
2008-05-29 15:50:00,25.01,25.07,24.97,24.99,33100.0,24.511,24.5698,24.4718,24.4914,33100.0
2008-05-30 09:30:00,24.97,24.99,24.73,24.97,4200.0,24.4718,24.4914,24.2366,24.4718,4200.0
2008-05-30 09:40:00,24.98,25.16,24.89,24.89,12600.0,24.4816,24.658,24.3934,24.3934,12600.0
2008-05-30 09:50:00,24.89,24.99,24.86,24.98,5600.0,24.3934,24.4914,24.364,24.4816,5600.0
2008-05-30 10:00:00,24.98,25.0,24.97,25.0,8700.0,24.4816,24.5012,24.4718,24.5012,8700.0
2008-05-30 10:10:00,25.0,25.05,25.0,25.04,5700.0,24.5012,24.5502,24.5012,24.5404,5700.0
2008-05-30 10:20:00,25.04,25.11,25.04,25.07,10400.0,24.5404,24.609,24.5404,24.5698,10400.0
2008-05-30 10:30:00,25.06,25.1,25.04,25.1,40300.0,24.56,24.5992,24.5404,24.5992,40300.0
2008-05-30 10:40:00,25.1,25.15,25.09,25.14,3900.0,24.5992,24.6482,24.5894,24.6384,3900.0
2008-05-30 10:50:00,25.14,25.14,25.1,25.12,1600.0,24.6384,24.6384,24.5992,24.6188,1600.0
2008-05-30 11:00:00,25.12,25.2,25.11,25.14,5100.0,24.6188,24.6972,24.609,24.6384,5100.0
2008-05-30 11:10:00,25.15,25.17,25.12,25.14,3900.0,24.6482,24.6678,24.6188,24.6384,3900.0
2008-05-30 11:20:00,25.16,25.17,25.14,25.16,2700.0,24.658,24.6678,24.6384,24.658,2700.0
2008-05-30 11:30:00,25.14,25.16,25.13,25.13,2200.0,24.6384,24.658,24.6286,24.6286,2200.0
2008-05-30 11:40:00,25.15,25.15,25.13,25.13,2200.0,24.6482,24.6482,24.6286,24.6286,2200.0
2008-05-30 11:50:00,25.12,25.15,25.11,25.15,3100.0,24.6188,24.6482,24.609,24.6482,3100.0
2008-05-30 12:00:00,25.15,25.18,25.14,25.17,1100.0,24.6482,24.6776,24.6384,24.6678,1100.0
2008-05-30 12:10:00,25.18,25.18,25.16,25.17,1500.0,24.6776,24.6776,24.658,24.6678,1500.0
2008-05-30 12:20:00,25.18,25.21,25.16,25.21,6200.0,24.6776,24.707,24.658,24.707,6200.0
2008-05-30 12:30:00,25.2,25.25,25.19,25.19,7300.0,24.6972,24.7462,24.6874,24.6874,7300.0
2008-05-30 12:40:00,25.19,25.21,25.18,25.19,9800.0,24.6874,24.707,24.6776,24.6874,9800.0
2008-05-30 12:50:00,25.19,25.2,25.15,25.16,1800.0,24.6874,24.6972,24.6482,24.658,1800.0
2008-05-30 13:00:00,25.16,25.17,25.07,25.09,3800.0,24.658,24.6678,24.5698,24.5894,3800.0
2008-05-30 13:10:00,25.05,25.05,24.94,24.94,8800.0,24.5502,24.5502,24.4424,24.4424,8800.0
2008-05-30 13:20:00,24.94,25.03,24.94,25.0,3900.0,24.4424,24.5306,24.4424,24.5012,3900.0
2008-05-30 13:30:00,25.01,25.01,24.95,24.97,4600.0,24.511,24.511,24.4522,24.4718,4600.0
2008-05-30 13:40:00,24.99,25.02,24.99,25.02,5800.0,24.4914,24.5208,24.4914,24.5208,5800.0
2008-05-30 13:50:00,25.02,25.03,25.02,25.03,2500.0,24.5208,24.5306,24.5208,24.5306,2500.0
2008-05-30 14:00:00,25.02,25.03,24.97,24.99,5900.0,24.5208,24.5306,24.4718,24.4914,5900.0
2008-05-30 14:10:00,25.0,25.08,24.99,25.07,6900.0,24.5012,24.5796,24.4914,24.5698,6900.0
2008-05-30 14:20:00,25.07,25.07,25.06,25.06,4900.0,24.5698,24.5698,24.56,24.56,4900.0
2008-05-30 14:30:00,25.06,25.09,25.06,25.08,4900.0,24.56,24.5894,24.56,24.5796,4900.0
2008-05-30 14:40:00,25.08,25.1,25.07,25.1,7200.0,24.5796,24.5992,24.5698,24.5992,7200.0
2008-05-30 14:50:00,25.1,25.1,25.07,25.07,8300.0,24.5992,24.5992,24.5698,24.5698,8300.0
2008-05-30 15:00:00,25.07,25.09,25.07,25.08,11100.0,24.5698,24.5894,24.5698,24.5796,11100.0
2008-05-30 15:10:00,25.08,25.08,25.05,25.07,11700.0,24.5796,24.5796,24.5502,24.5698,11700.0
2008-05-30 15:20:00,25.08,25.12,25.08,25.12,7800.0,24.5796,24.6188,24.5796,24.6188,7800.0
2008-05-30 15:30:00,25.12,25.16,25.12,25.15,7200.0,24.6188,24.658,24.6188,24.6482,7200.0
2008-05-30 15:40:00,25.15,25.27,25.14,25.27,23500.0,24.6482,24.7658,24.6384,24.7658,23500.0
2008-05-30 15:50:00,25.28,25.3,25.22,25.22,22100.0,24.7756,24.7952,24.7168,24.7168,22100.0
2008-06-02 09:30:00,25.15,25.17,24.86,24.86,17300.0,24.6482,24.6678,24.364,24.364,17300.0
2008-06-02 09:40:00,24.79,24.79,24.51,24.58,9700.0,24.2954,24.2954,24.021,24.0896,9700.0
2008-06-02 09:50:00,24.57,24.82,24.55,24.73,10000.0,24.0798,24.3248,24.0602,24.2366,10000.0
2008-06-02 10:00:00,24.73,24.92,24.54,24.65,27600.0,24.2366,24.4228,24.0504,24.1582,27600.0
2008-06-02 10:10:00,24.68,24.69,24.48,24.5,13400.0,24.1876,24.1974,23.9916,24.0112,13400.0
2008-06-02 10:20:00,24.47,24.48,24.3,24.35,16900.0,23.9818,23.9916,23.8152,23.8642,16900.0
2008-06-02 10:30:00,24.35,24.37,24.26,24.26,11400.0,23.8642,23.8838,23.776,23.776,11400.0
2008-06-02 10:40:00,24.27,24.27,24.17,24.17,6600.0,23.7858,23.7858,23.6878,23.6878,6600.0
2008-06-02 10:50:00,24.16,24.19,24.12,24.17,53600.0,23.678,23.7074,23.6388,23.6878,53600.0
2008-06-02 11:00:00,24.17,24.35,24.16,24.32,13300.0,23.6878,23.8642,23.678,23.8348,13300.0
2008-06-02 11:10:00,24.33,24.4,24.32,24.4,15800.0,23.8446,23.9132,23.8348,23.9132,15800.0
2008-06-02 11:20:00,24.42,24.43,24.33,24.34,14200.0,23.9328,23.9426,23.8446,23.8544,14200.0
2008-06-02 11:30:00,24.33,24.33,24.21,24.21,4800.0,23.8446,23.8446,23.727,23.727,4800.0
2008-06-02 11:40:00,24.23,24.23,24.18,24.19,3000.0,23.7466,23.7466,23.6976,23.7074,3000.0
2008-06-02 11:50:00,24.19,24.23,24.19,24.21,4800.0,23.7074,23.7466,23.7074,23.727,4800.0
2008-06-02 12:00:00,24.2,24.25,24.19,24.23,7300.0,23.7172,23.7662,23.7074,23.7466,7300.0
2008-06-02 12:10:00,24.23,24.27,24.17,24.18,8700.0,23.7466,23.7858,23.6878,23.6976,8700.0
2008-06-02 12:20:00,24.18,24.3,24.18,24.2,17900.0,23.6976,23.8152,23.6976,23.7172,17900.0
2008-06-02 12:30:00,24.23,24.23,24.16,24.18,8700.0,23.7466,23.7466,23.678,23.6976,8700.0
2008-06-02 12:40:00,24.17,24.19,24.15,24.19,7300.0,23.6878,23.7074,23.6682,23.7074,7300.0
2008-06-02 12:50:00,24.18,24.22,24.17,24.2,4200.0,23.6976,23.7368,23.6878,23.7172,4200.0
2008-06-02 13:00:00,24.2,24.22,24.19,24.19,3200.0,23.7172,23.7368,23.7074,23.7074,3200.0
2008-06-02 13:10:00,24.2,24.2,24.18,24.19,6200.0,23.7172,23.7172,23.6976,23.7074,6200.0
2008-06-02 13:20:00,24.19,24.19,24.15,24.16,7400.0,23.7074,23.7074,23.6682,23.678,7400.0
2008-06-02 13:30:00,24.15,24.17,24.15,24.16,3100.0,23.6682,23.6878,23.6682,23.678,3100.0
2008-06-02 13:40:00,24.16,24.16,24.03,24.11,20800.0,23.678,23.678,23.5506,23.629,20800.0
2008-06-02 13:50:00,24.1,24.14,24.1,24.14,4000.0,23.6192,23.6584,23.6192,23.6584,4000.0
2008-06-02 14:00:00,24.13,24.27,24.13,24.27,10200.0,23.6486,23.7858,23.6486,23.7858,10200.0
2008-06-02 14:10:00,24.26,24.26,24.22,24.22,4400.0,23.776,23.776,23.7368,23.7368,4400.0
2008-06-02 14:20:00,24.24,24.26,24.2,24.21,6500.0,23.7564,23.776,23.7172,23.727,6500.0
2008-06-02 14:30:00,24.21,24.24,24.21,24.21,5300.0,23.727,23.7564,23.727,23.727,5300.0
2008-06-02 14:40:00,24.21,24.21,24.15,24.17,7200.0,23.727,23.727,23.6682,23.6878,7200.0
2008-06-02 14:50:00,24.15,24.18,24.15,24.16,7200.0,23.6682,23.6976,23.6682,23.678,7200.0
2008-06-02 15:00:00,24.15,24.2,24.15,24.17,8800.0,23.6682,23.7172,23.6682,23.6878,8800.0
2008-06-02 15:10:00,24.18,24.2,24.16,24.17,12900.0,23.6976,23.7172,23.678,23.6878,12900.0
2008-06-02 15:20:00,24.19,24.31,24.18,24.31,13200.0,23.7074,23.825,23.6976,23.825,13200.0
2008-06-02 15:30:00,24.29,24.31,24.2,24.22,12400.0,23.8054,23.825,23.7172,23.7368,12400.0
2008-06-02 15:40:00,24.23,24.28,24.17,24.25,13500.0,23.7466,23.7956,23.6878,23.7662,13500.0
2008-06-02 15:50:00,24.25,24.33,24.24,24.25,23400.0,23.7662,23.8446,23.7564,23.7662,23400.0
2008-06-03 09:30:00,24.31,24.37,24.16,24.34,2300.0,23.825,23.8838,23.678,23.8544,2300.0
2008-06-03 09:40:00,24.33,24.5,24.29,24.48,4300.0,23.8446,24.0112,23.8054,23.9916,4300.0
2008-06-03 09:50:00,24.45,24.5,24.45,24.47,6000.0,23.9622,24.0112,23.9622,23.9818,6000.0
2008-06-03 10:00:00,24.5,24.58,24.46,24.47,7400.0,24.0112,24.0896,23.972,23.9818,7400.0
2008-06-03 10:10:00,24.45,24.45,24.33,24.35,3700.0,23.9622,23.9622,23.8446,23.8642,3700.0
2008-06-03 10:20:00,24.34,24.4,24.33,24.34,2300.0,23.8544,23.9132,23.8446,23.8544,2300.0
2008-06-03 10:30:00,24.35,24.38,24.32,24.34,3900.0,23.8642,23.8936,23.8348,23.8544,3900.0
2008-06-03 10:40:00,24.35,24.36,24.32,24.33,1400.0,23.8642,23.874,23.8348,23.8446,1400.0
2008-06-03 10:50:00,24.33,24.35,24.32,24.35,1600.0,23.8446,23.8642,23.8348,23.8642,1600.0
2008-06-03 11:00:00,24.36,24.36,24.34,24.34,3800.0,23.874,23.874,23.8544,23.8544,3800.0
2008-06-03 11:10:00,24.35,24.38,24.34,24.34,7400.0,23.8642,23.8936,23.8544,23.8544,7400.0
2008-06-03 11:20:00,24.34,24.37,24.26,24.33,11100.0,23.8544,23.8838,23.776,23.8446,11100.0
2008-06-03 11:30:00,24.32,24.34,24.22,24.29,18700.0,23.8348,23.8544,23.7368,23.8054,18700.0
2008-06-03 11:40:00,24.31,24.34,24.2,24.3,15900.0,23.825,23.8544,23.7172,23.8152,15900.0
2008-06-03 11:50:00,24.29,24.33,24.17,24.26,22100.0,23.8054,23.8446,23.6878,23.776,22100.0
2008-06-03 12:00:00,24.3,24.32,24.1,24.17,40400.0,23.8152,23.8348,23.6192,23.6878,40400.0
2008-06-03 12:10:00,24.19,24.19,24.01,24.05,24900.0,23.7074,23.7074,23.531,23.5702,24900.0
2008-06-03 12:20:00,24.04,24.11,23.94,24.09,16100.0,23.5604,23.629,23.4624,23.6094,16100.0
2008-06-03 12:30:00,24.1,24.22,24.1,24.22,6100.0,23.6192,23.7368,23.6192,23.7368,6100.0
2008-06-03 12:40:00,24.21,24.22,24.17,24.2,3000.0,23.727,23.7368,23.6878,23.7172,3000.0
2008-06-03 12:50:00,24.17,24.19,24.16,24.19,3400.0,23.6878,23.7074,23.678,23.7074,3400.0
2008-06-03 13:00:00,24.2,24.2,24.18,24.18,1700.0,23.7172,23.7172,23.6976,23.6976,1700.0
2008-06-03 13:10:00,24.18,24.22,24.18,24.22,2700.0,23.6976,23.7368,23.6976,23.7368,2700.0
2008-06-03 13:20:00,24.22,24.25,24.21,24.21,3200.0,23.7368,23.7662,23.727,23.727,3200.0
2008-06-03 13:30:00,24.2,24.2,24.16,24.16,11300.0,23.7172,23.7172,23.678,23.678,11300.0
2008-06-03 13:40:00,24.16,24.18,24.16,24.16,5100.0,23.678,23.6976,23.678,23.678,5100.0
2008-06-03 13:50:00,24.16,24.17,24.1,24.14,6600.0,23.678,23.6878,23.6192,23.6584,6600.0
2008-06-03 14:00:00,24.12,24.12,24.06,24.07,8400.0,23.6388,23.6388,23.58,23.5898,8400.0
2008-06-03 14:10:00,24.06,24.11,24.06,24.11,6600.0,23.58,23.629,23.58,23.629,6600.0
2008-06-03 14:20:00,24.1,24.1,24.03,24.06,15700.0,23.6192,23.6192,23.5506,23.58,15700.0
2008-06-03 14:30:00,24.08,24.09,24.02,24.02,10500.0,23.5996,23.6094,23.5408,23.5408,10500.0
2008-06-03 14:40:00,24.01,24.04,24.01,24.04,5000.0,23.531,23.5604,23.531,23.5604,5000.0
2008-06-03 14:50:00,24.02,24.07,24.02,24.05,6900.0,23.5408,23.5898,23.5408,23.5702,6900.0
2008-06-03 15:00:00,24.05,24.15,24.0,24.09,104700.0,23.5702,23.6682,23.5212,23.6094,104700.0
2008-06-03 15:10:00,24.11,24.11,24.0,24.08,39500.0,23.629,23.629,23.5212,23.5996,39500.0
2008-06-03 15:20:00,24.08,24.28,24.07,24.28,30600.0,23.5996,23.7956,23.5898,23.7956,30600.0
2008-06-03 15:30:00,24.26,24.32,24.24,24.32,10500.0,23.776,23.8348,23.7564,23.8348,10500.0
2008-06-03 15:40:00,24.32,24.35,24.3,24.33,20800.0,23.8348,23.8642,23.8152,23.8446,20800.0
2008-06-03 15:50:00,24.33,24.33,24.11,24.19,62900.0,23.8446,23.8446,23.629,23.7074,62900.0
2008-06-04 09:30:00,24.1,24.1,23.95,23.97,2900.0,23.6192,23.6192,23.4722,23.4918,2900.0
2008-06-04 09:40:00,24.01,24.23,24.01,24.23,5100.0,23.531,23.7466,23.531,23.7466,5100.0
2008-06-04 09:50:00,24.18,24.21,24.08,24.11,4800.0,23.6976,23.727,23.5996,23.629,4800.0
2008-06-04 10:00:00,24.11,24.21,24.1,24.2,9500.0,23.629,23.727,23.6192,23.7172,9500.0
2008-06-04 10:10:00,24.19,24.19,24.13,24.13,4000.0,23.7074,23.7074,23.6486,23.6486,4000.0
2008-06-04 10:20:00,24.14,24.17,24.11,24.15,6600.0,23.6584,23.6878,23.629,23.6682,6600.0
2008-06-04 10:30:00,24.16,24.23,24.1,24.15,8500.0,23.678,23.7466,23.6192,23.6682,8500.0
2008-06-04 10:40:00,24.15,24.23,24.15,24.2,2100.0,23.6682,23.7466,23.6682,23.7172,2100.0
2008-06-04 10:50:00,24.18,24.35,24.18,24.28,6600.0,23.6976,23.8642,23.6976,23.7956,6600.0
2008-06-04 11:00:00,24.28,24.33,24.28,24.3,6800.0,23.7956,23.8446,23.7956,23.8152,6800.0
2008-06-04 11:10:00,24.3,24.44,24.29,24.44,8500.0,23.8152,23.9524,23.8054,23.9524,8500.0
2008-06-04 11:20:00,24.47,24.51,24.47,24.5,8400.0,23.9818,24.021,23.9818,24.0112,8400.0
2008-06-04 11:30:00,24.52,24.58,24.52,24.58,2700.0,24.0308,24.0896,24.0308,24.0896,2700.0
2008-06-04 11:40:00,24.58,24.58,24.56,24.56,2700.0,24.0896,24.0896,24.07,24.07,2700.0
2008-06-04 11:50:00,24.58,24.6,24.57,24.6,3900.0,24.0896,24.1092,24.0798,24.1092,3900.0
2008-06-04 12:00:00,24.6,24.6,24.57,24.58,2500.0,24.1092,24.1092,24.0798,24.0896,2500.0
2008-06-04 12:10:00,24.59,24.6,24.59,24.6,4500.0,24.0994,24.1092,24.0994,24.1092,4500.0
2008-06-04 12:20:00,24.59,24.64,24.59,24.63,4700.0,24.0994,24.1484,24.0994,24.1386,4700.0
2008-06-04 12:30:00,24.62,24.63,24.59,24.59,5600.0,24.1288,24.1386,24.0994,24.0994,5600.0
2008-06-04 12:40:00,24.6,24.6,24.57,24.58,3900.0,24.1092,24.1092,24.0798,24.0896,3900.0
2008-06-04 12:50:00,24.58,24.6,24.57,24.6,5000.0,24.0896,24.1092,24.0798,24.1092,5000.0
2008-06-04 13:00:00,24.59,24.6,24.59,24.6,5200.0,24.0994,24.1092,24.0994,24.1092,5200.0
2008-06-04 13:10:00,24.59,24.66,24.58,24.64,5300.0,24.0994,24.168,24.0896,24.1484,5300.0
2008-06-04 13:20:00,24.64,24.65,24.58,24.59,8900.0,24.1484,24.1582,24.0896,24.0994,8900.0
2008-06-04 13:30:00,24.6,24.61,24.57,24.58,7400.0,24.1092,24.119,24.0798,24.0896,7400.0
2008-06-04 13:40:00,24.58,24.6,24.57,24.58,4900.0,24.0896,24.1092,24.0798,24.0896,4900.0
2008-06-04 13:50:00,24.58,24.59,24.57,24.58,4500.0,24.0896,24.0994,24.0798,24.0896,4500.0
2008-06-04 14:00:00,24.58,24.58,24.5,24.5,6400.0,24.0896,24.0896,24.0112,24.0112,6400.0
2008-06-04 14:10:00,24.5,24.51,24.38,24.39,9400.0,24.0112,24.021,23.8936,23.9034,9400.0
2008-06-04 14:20:00,24.38,24.41,24.37,24.4,16000.0,23.8936,23.923,23.8838,23.9132,16000.0
2008-06-04 14:30:00,24.41,24.46,24.4,24.45,15700.0,23.923,23.972,23.9132,23.9622,15700.0
2008-06-04 14:40:00,24.44,24.46,24.43,24.43,10000.0,23.9524,23.972,23.9426,23.9426,10000.0
2008-06-04 14:50:00,24.43,24.43,24.38,24.39,12600.0,23.9426,23.9426,23.8936,23.9034,12600.0
2008-06-04 15:00:00,24.38,24.41,24.38,24.39,8100.0,23.8936,23.923,23.8936,23.9034,8100.0
2008-06-04 15:10:00,24.4,24.45,24.38,24.41,16700.0,23.9132,23.9622,23.8936,23.923,16700.0
2008-06-04 15:20:00,24.41,24.45,24.4,24.43,8600.0,23.923,23.9622,23.9132,23.9426,8600.0
2008-06-04 15:30:00,24.44,24.44,24.38,24.38,15300.0,23.9524,23.9524,23.8936,23.8936,15300.0
2008-06-04 15:40:00,24.38,24.4,24.29,24.36,20800.0,23.8936,23.9132,23.8054,23.874,20800.0
2008-06-04 15:50:00,24.37,24.37,24.29,24.36,19700.0,23.8838,23.8838,23.8054,23.874,19700.0
2008-06-05 09:30:00,24.52,24.68,24.28,24.32,5200.0,24.0308,24.1876,23.7956,23.8348,5200.0
2008-06-05 09:40:00,24.32,24.58,24.3,24.45,9200.0,23.8348,24.0896,23.8152,23.9622,9200.0
2008-06-05 09:50:00,24.4,24.51,24.32,24.36,12300.0,23.9132,24.021,23.8348,23.874,12300.0
2008-06-05 10:00:00,24.36,24.43,24.24,24.39,18400.0,23.874,23.9426,23.7564,23.9034,18400.0
2008-06-05 10:10:00,24.39,24.4,24.28,24.34,18800.0,23.9034,23.9132,23.7956,23.8544,18800.0
2008-06-05 10:20:00,24.35,24.35,24.31,24.34,7200.0,23.8642,23.8642,23.825,23.8544,7200.0
2008-06-05 10:30:00,24.33,24.34,24.17,24.28,166400.0,23.8446,23.8544,23.6878,23.7956,166400.0
2008-06-05 10:40:00,24.27,24.29,23.99,24.15,31900.0,23.7858,23.8054,23.5114,23.6682,31900.0
2008-06-05 10:50:00,24.12,24.18,24.11,24.15,7500.0,23.6388,23.6976,23.629,23.6682,7500.0
2008-06-05 11:00:00,24.12,24.19,24.12,24.19,5300.0,23.6388,23.7074,23.6388,23.7074,5300.0
2008-06-05 11:10:00,24.16,24.37,24.16,24.33,15400.0,23.678,23.8838,23.678,23.8446,15400.0
2008-06-05 11:20:00,24.29,24.32,24.22,24.29,43400.0,23.8054,23.8348,23.7368,23.8054,43400.0
2008-06-05 11:30:00,24.28,24.48,24.28,24.45,9400.0,23.7956,23.9916,23.7956,23.9622,9400.0
2008-06-05 11:40:00,24.45,24.52,24.45,24.49,4000.0,23.9622,24.0308,23.9622,24.0014,4000.0
2008-06-05 11:50:00,24.48,24.53,24.46,24.5,2600.0,23.9916,24.0406,23.972,24.0112,2600.0
2008-06-05 12:00:00,24.5,24.55,24.49,24.53,4600.0,24.0112,24.0602,24.0014,24.0406,4600.0
2008-06-05 12:10:00,24.53,24.57,24.53,24.53,3300.0,24.0406,24.0798,24.0406,24.0406,3300.0
2008-06-05 12:20:00,24.53,24.54,24.49,24.5,5800.0,24.0406,24.0504,24.0014,24.0112,5800.0
2008-06-05 12:30:00,24.48,24.5,24.48,24.5,6000.0,23.9916,24.0112,23.9916,24.0112,6000.0
2008-06-05 12:40:00,24.48,24.5,24.4,24.4,8000.0,23.9916,24.0112,23.9132,23.9132,8000.0
2008-06-05 12:50:00,24.4,24.46,24.4,24.45,5400.0,23.9132,23.972,23.9132,23.9622,5400.0
2008-06-05 13:00:00,24.45,24.5,24.39,24.43,7600.0,23.9622,24.0112,23.9034,23.9426,7600.0
2008-06-05 13:10:00,24.42,24.49,24.39,24.49,10300.0,23.9328,24.0014,23.9034,24.0014,10300.0
2008-06-05 13:20:00,24.48,24.49,24.42,24.44,5600.0,23.9916,24.0014,23.9328,23.9524,5600.0
2008-06-05 13:30:00,24.44,24.53,24.36,24.53,8000.0,23.9524,24.0406,23.874,24.0406,8000.0
2008-06-05 13:40:00,24.5,24.58,24.34,24.34,24600.0,24.0112,24.0896,23.8544,23.8544,24600.0
2008-06-05 13:50:00,24.33,24.44,24.33,24.44,6500.0,23.8446,23.9524,23.8446,23.9524,6500.0
2008-06-05 14:00:00,24.44,24.46,24.41,24.41,6000.0,23.9524,23.972,23.923,23.923,6000.0
2008-06-05 14:10:00,24.41,24.44,24.38,24.38,10800.0,23.923,23.9524,23.8936,23.8936,10800.0
2008-06-05 14:20:00,24.38,24.39,24.25,24.33,13300.0,23.8936,23.9034,23.7662,23.8446,13300.0
2008-06-05 14:30:00,24.31,24.33,24.18,24.26,26000.0,23.825,23.8446,23.6976,23.776,26000.0
2008-06-05 14:40:00,24.26,24.31,24.24,24.25,8900.0,23.776,23.825,23.7564,23.7662,8900.0
2008-06-05 14:50:00,24.24,24.27,24.23,24.25,11000.0,23.7564,23.7858,23.7466,23.7662,11000.0
2008-06-05 15:00:00,24.24,24.35,24.24,24.35,20900.0,23.7564,23.8642,23.7564,23.8642,20900.0
2008-06-05 15:10:00,24.35,24.4,24.3,24.39,11700.0,23.8642,23.9132,23.8152,23.9034,11700.0
2008-06-05 15:20:00,24.39,24.46,24.39,24.42,21800.0,23.9034,23.972,23.9034,23.9328,21800.0
2008-06-05 15:30:00,24.41,24.43,24.41,24.42,8800.0,23.923,23.9426,23.923,23.9328,8800.0
2008-06-05 15:40:00,24.42,24.43,24.3,24.32,17800.0,23.9328,23.9426,23.8152,23.8348,17800.0
2008-06-05 15:50:00,24.33,24.41,24.3,24.4,21800.0,23.8446,23.923,23.8152,23.9132,21800.0
2008-06-06 09:30:00,24.2,24.26,23.87,23.91,10300.0,23.7172,23.776,23.3937,23.433,10300.0
2008-06-06 09:40:00,23.88,24.05,23.88,24.0,4700.0,23.4035,23.5702,23.4035,23.5212,4700.0
2008-06-06 09:50:00,24.0,24.0,23.85,23.89,4700.0,23.5212,23.5212,23.3741,23.4134,4700.0
2008-06-06 10:00:00,23.83,23.96,23.75,23.79,9500.0,23.3545,23.482,23.2761,23.3153,9500.0
2008-06-06 10:10:00,23.76,23.88,23.76,23.84,4400.0,23.2859,23.4035,23.2859,23.3643,4400.0
2008-06-06 10:20:00,23.87,23.89,23.83,23.86,3900.0,23.3937,23.4134,23.3545,23.3839,3900.0
2008-06-06 10:30:00,23.88,23.92,23.85,23.89,3800.0,23.4035,23.4428,23.3741,23.4134,3800.0
2008-06-06 10:40:00,23.88,23.99,23.85,23.99,8100.0,23.4035,23.5114,23.3741,23.5114,8100.0
2008-06-06 10:50:00,23.99,24.01,23.95,23.97,5700.0,23.5114,23.531,23.4722,23.4918,5700.0
2008-06-06 11:00:00,23.97,23.97,23.86,23.86,3300.0,23.4918,23.4918,23.3839,23.3839,3300.0
2008-06-06 11:10:00,23.86,23.9,23.84,23.88,12200.0,23.3839,23.4232,23.3643,23.4035,12200.0
2008-06-06 11:20:00,23.88,23.9,23.87,23.88,4200.0,23.4035,23.4232,23.3937,23.4035,4200.0
2008-06-06 11:30:00,23.89,23.95,23.86,23.87,9800.0,23.4134,23.4722,23.3839,23.3937,9800.0
2008-06-06 11:40:00,23.86,23.93,23.85,23.9,8000.0,23.3839,23.4526,23.3741,23.4232,8000.0
2008-06-06 11:50:00,23.89,23.91,23.85,23.88,14000.0,23.4134,23.433,23.3741,23.4035,14000.0
2008-06-06 12:00:00,23.86,23.94,23.86,23.87,2500.0,23.3839,23.4624,23.3839,23.3937,2500.0
2008-06-06 12:10:00,23.85,23.94,23.85,23.91,9600.0,23.3741,23.4624,23.3741,23.433,9600.0
2008-06-06 12:20:00,23.9,23.93,23.88,23.88,3500.0,23.4232,23.4526,23.4035,23.4035,3500.0
2008-06-06 12:30:00,23.89,23.97,23.88,23.94,2600.0,23.4134,23.4918,23.4035,23.4624,2600.0
2008-06-06 12:40:00,23.95,23.96,23.93,23.96,2000.0,23.4722,23.482,23.4526,23.482,2000.0
2008-06-06 12:50:00,23.95,23.95,23.89,23.9,5800.0,23.4722,23.4722,23.4134,23.4232,5800.0
2008-06-06 13:00:00,23.91,23.91,23.9,23.9,4900.0,23.433,23.433,23.4232,23.4232,4900.0
2008-06-06 13:10:00,23.9,23.94,23.9,23.9,5800.0,23.4232,23.4624,23.4232,23.4232,5800.0
2008-06-06 13:20:00,23.9,23.97,23.9,23.91,11700.0,23.4232,23.4918,23.4232,23.433,11700.0
2008-06-06 13:30:00,23.93,23.96,23.9,23.95,3900.0,23.4526,23.482,23.4232,23.4722,3900.0
2008-06-06 13:40:00,23.95,23.96,23.9,23.9,4200.0,23.4722,23.482,23.4232,23.4232,4200.0
2008-06-06 13:50:00,23.9,23.92,23.9,23.92,5700.0,23.4232,23.4428,23.4232,23.4428,5700.0
2008-06-06 14:00:00,23.92,23.92,23.9,23.9,10300.0,23.4428,23.4428,23.4232,23.4232,10300.0
2008-06-06 14:10:00,23.9,23.91,23.88,23.91,11700.0,23.4232,23.433,23.4035,23.433,11700.0
2008-06-06 14:20:00,23.93,23.93,23.87,23.91,11400.0,23.4526,23.4526,23.3937,23.433,11400.0
2008-06-06 14:30:00,23.92,23.93,23.89,23.9,7000.0,23.4428,23.4526,23.4134,23.4232,7000.0
2008-06-06 14:40:00,23.9,23.92,23.89,23.9,7100.0,23.4232,23.4428,23.4134,23.4232,7100.0
2008-06-06 14:50:00,23.9,23.92,23.89,23.9,12000.0,23.4232,23.4428,23.4134,23.4232,12000.0
2008-06-06 15:00:00,23.9,24.0,23.89,23.99,14000.0,23.4232,23.5212,23.4134,23.5114,14000.0
2008-06-06 15:10:00,23.98,24.02,23.96,23.96,10600.0,23.5016,23.5408,23.482,23.482,10600.0
2008-06-06 15:20:00,23.96,23.98,23.89,23.91,10500.0,23.482,23.5016,23.4134,23.433,10500.0
2008-06-06 15:30:00,23.91,23.96,23.89,23.92,17000.0,23.433,23.482,23.4134,23.4428,17000.0
2008-06-06 15:40:00,23.91,23.94,23.9,23.9,10400.0,23.433,23.4624,23.4232,23.4232,10400.0
2008-06-06 15:50:00,23.9,23.91,23.86,23.89,31500.0,23.4232,23.433,23.3839,23.4134,31500.0
2008-06-09 09:30:00,23.85,23.85,23.5,23.55,10300.0,23.3741,23.3741,23.0311,23.0801,10300.0
2008-06-09 09:40:00,23.57,23.57,23.27,23.28,21500.0,23.0997,23.0997,22.8057,22.8155,21500.0
2008-06-09 09:50:00,23.29,23.49,23.26,23.47,6500.0,22.8253,23.0213,22.7959,23.0017,6500.0
2008-06-09 10:00:00,23.5,23.6,23.3,23.41,11400.0,23.0311,23.1291,22.8351,22.9429,11400.0
2008-06-09 10:10:00,23.39,23.5,23.34,23.43,4900.0,22.9233,23.0311,22.8743,22.9625,4900.0
2008-06-09 10:20:00,23.43,23.43,23.23,23.28,8600.0,22.9625,22.9625,22.7665,22.8155,8600.0
2008-06-09 10:30:00,23.27,23.28,23.14,23.14,7700.0,22.8057,22.8155,22.6783,22.6783,7700.0
2008-06-09 10:40:00,23.14,23.14,23.0,23.04,10700.0,22.6783,22.6783,22.5411,22.5803,10700.0
2008-06-09 10:50:00,23.05,23.05,22.93,22.98,14800.0,22.5901,22.5901,22.4725,22.5215,14800.0
2008-06-09 11:00:00,22.98,23.02,22.98,22.98,10700.0,22.5215,22.5607,22.5215,22.5215,10700.0
2008-06-09 11:10:00,22.98,23.01,22.97,22.98,7700.0,22.5215,22.5509,22.5117,22.5215,7700.0
2008-06-09 11:20:00,22.99,23.02,22.97,23.01,8000.0,22.5313,22.5607,22.5117,22.5509,8000.0
2008-06-09 11:30:00,23.0,23.02,22.97,22.97,9300.0,22.5411,22.5607,22.5117,22.5117,9300.0
2008-06-09 11:40:00,22.98,22.99,22.88,22.9,27600.0,22.5215,22.5313,22.4235,22.4431,27600.0
2008-06-09 11:50:00,22.9,22.94,22.89,22.92,9700.0,22.4431,22.4823,22.4333,22.4627,9700.0
2008-06-09 12:00:00,22.92,22.96,22.91,22.95,7000.0,22.4627,22.5019,22.4529,22.4921,7000.0
2008-06-09 12:10:00,22.96,22.98,22.95,22.95,8000.0,22.5019,22.5215,22.4921,22.4921,8000.0
2008-06-09 12:20:00,22.94,22.98,22.92,22.94,9500.0,22.4823,22.5215,22.4627,22.4823,9500.0
2008-06-09 12:30:00,22.95,22.97,22.93,22.97,7200.0,22.4921,22.5117,22.4725,22.5117,7200.0
2008-06-09 12:40:00,22.94,22.98,22.92,22.97,13200.0,22.4823,22.5215,22.4627,22.5117,13200.0
2008-06-09 12:50:00,22.98,22.98,22.92,22.95,9900.0,22.5215,22.5215,22.4627,22.4921,9900.0
2008-06-09 13:00:00,22.94,22.97,22.93,22.95,13200.0,22.4823,22.5117,22.4725,22.4921,13200.0
2008-06-09 13:10:00,22.96,22.98,22.92,22.94,10000.0,22.5019,22.5215,22.4627,22.4823,10000.0
2008-06-09 13:20:00,22.94,22.97,22.92,22.96,18100.0,22.4823,22.5117,22.4627,22.5019,18100.0
2008-06-09 13:30:00,22.95,22.97,22.94,22.95,6100.0,22.4921,22.5117,22.4823,22.4921,6100.0
2008-06-09 13:40:00,22.95,22.96,22.93,22.95,7200.0,22.4921,22.5019,22.4725,22.4921,7200.0
2008-06-09 13:50:00,22.94,22.96,22.93,22.94,9100.0,22.4823,22.5019,22.4725,22.4823,9100.0
2008-06-09 14:00:00,22.96,22.98,22.94,22.95,12300.0,22.5019,22.5215,22.4823,22.4921,12300.0
2008-06-09 14:10:00,22.95,22.95,22.87,22.89,8600.0,22.4921,22.4921,22.4137,22.4333,8600.0
2008-06-09 14:20:00,22.89,22.95,22.87,22.94,28100.0,22.4333,22.4921,22.4137,22.4823,28100.0
2008-06-09 14:30:00,22.94,22.99,22.94,22.98,21400.0,22.4823,22.5313,22.4823,22.5215,21400.0
2008-06-09 14:40:00,22.98,23.03,22.98,23.01,8600.0,22.5215,22.5705,22.5215,22.5509,8600.0
2008-06-09 14:50:00,23.0,23.01,22.97,23.0,18300.0,22.5411,22.5509,22.5117,22.5411,18300.0
2008-06-09 15:00:00,23.0,23.04,22.98,23.0,11400.0,22.5411,22.5803,22.5215,22.5411,11400.0
2008-06-09 15:10:00,23.0,23.05,23.0,23.05,10700.0,22.5411,22.5901,22.5411,22.5901,10700.0
2008-06-09 15:20:00,23.05,23.11,22.99,23.02,16200.0,22.5901,22.6489,22.5313,22.5607,16200.0
2008-06-09 15:30:00,23.02,23.1,23.02,23.1,14400.0,22.5607,22.6391,22.5607,22.6391,14400.0
2008-06-09 15:40:00,23.1,23.16,23.1,23.12,14800.0,22.6391,22.6979,22.6391,22.6587,14800.0
2008-06-09 15:50:00,23.12,23.13,23.1,23.12,21800.0,22.6587,22.6685,22.6391,22.6587,21800.0
2008-06-10 09:30:00,22.99,22.99,22.9,22.95,3700.0,22.5313,22.5313,22.4431,22.4921,3700.0
2008-06-10 09:40:00,22.94,22.98,22.89,22.98,5600.0,22.4823,22.5215,22.4333,22.5215,5600.0
2008-06-10 09:50:00,22.99,23.19,22.99,23.19,5100.0,22.5313,22.7273,22.5313,22.7273,5100.0
2008-06-10 10:00:00,23.17,23.24,23.15,23.19,7800.0,22.7077,22.7763,22.6881,22.7273,7800.0
2008-06-10 10:10:00,23.17,23.28,23.17,23.28,7700.0,22.7077,22.8155,22.7077,22.8155,7700.0
2008-06-10 10:20:00,23.28,23.29,23.2,23.2,7000.0,22.8155,22.8253,22.7371,22.7371,7000.0
2008-06-10 10:30:00,23.19,23.21,23.1,23.12,5300.0,22.7273,22.7469,22.6391,22.6587,5300.0
2008-06-10 10:40:00,23.1,23.12,23.03,23.09,7200.0,22.6391,22.6587,22.5705,22.6293,7200.0
2008-06-10 10:50:00,23.08,23.15,23.02,23.1,10100.0,22.6195,22.6881,22.5607,22.6391,10100.0
2008-06-10 11:00:00,23.1,23.16,23.06,23.08,3800.0,22.6391,22.6979,22.5999,22.6195,3800.0
2008-06-10 11:10:00,23.1,23.19,23.02,23.13,30300.0,22.6391,22.7273,22.5607,22.6685,30300.0
2008-06-10 11:20:00,23.17,23.41,23.0,23.41,55600.0,22.7077,22.9429,22.5411,22.9429,55600.0
2008-06-10 11:30:00,23.39,23.42,23.23,23.23,8600.0,22.9233,22.9527,22.7665,22.7665,8600.0
2008-06-10 11:40:00,23.24,23.32,23.23,23.32,5300.0,22.7763,22.8547,22.7665,22.8547,5300.0
2008-06-10 11:50:00,23.33,23.39,23.32,23.38,5000.0,22.8645,22.9233,22.8547,22.9135,5000.0
2008-06-10 12:00:00,23.38,23.41,23.36,23.38,6200.0,22.9135,22.9429,22.8939,22.9135,6200.0
2008-06-10 12:10:00,23.38,23.41,23.25,23.25,21800.0,22.9135,22.9429,22.7861,22.7861,21800.0
2008-06-10 12:20:00,23.26,23.28,23.22,23.23,5700.0,22.7959,22.8155,22.7567,22.7665,5700.0
2008-06-10 12:30:00,23.23,23.25,23.17,23.25,4800.0,22.7665,22.7861,22.7077,22.7861,4800.0
2008-06-10 12:40:00,23.25,23.32,23.24,23.32,5300.0,22.7861,22.8547,22.7763,22.8547,5300.0
2008-06-10 12:50:00,23.31,23.32,23.28,23.32,2600.0,22.8449,22.8547,22.8155,22.8547,2600.0
2008-06-10 13:00:00,23.32,23.33,23.28,23.31,6800.0,22.8547,22.8645,22.8155,22.8449,6800.0
2008-06-10 13:10:00,23.32,23.4,23.32,23.4,3700.0,22.8547,22.9331,22.8547,22.9331,3700.0
2008-06-10 13:20:00,23.38,23.4,23.32,23.37,6400.0,22.9135,22.9331,22.8547,22.9037,6400.0
2008-06-10 13:30:00,23.37,23.4,23.25,23.39,40600.0,22.9037,22.9331,22.7861,22.9233,40600.0
2008-06-10 13:40:00,23.39,23.41,23.31,23.34,16600.0,22.9233,22.9429,22.8449,22.8743,16600.0
2008-06-10 13:50:00,23.35,23.4,23.35,23.36,4900.0,22.8841,22.9331,22.8841,22.8939,4900.0
2008-06-10 14:00:00,23.36,23.36,23.23,23.25,8000.0,22.8939,22.8939,22.7665,22.7861,8000.0
2008-06-10 14:10:00,23.24,23.24,23.18,23.18,5100.0,22.7763,22.7763,22.7175,22.7175,5100.0
2008-06-10 14:20:00,23.18,23.25,23.18,23.23,5700.0,22.7175,22.7861,22.7175,22.7665,5700.0
2008-06-10 14:30:00,23.25,23.25,23.14,23.15,5800.0,22.7861,22.7861,22.6783,22.6881,5800.0
2008-06-10 14:40:00,23.15,23.21,23.15,23.18,6000.0,22.6881,22.7469,22.6881,22.7175,6000.0
2008-06-10 14:50:00,23.2,23.22,23.16,23.22,9400.0,22.7371,22.7567,22.6979,22.7567,9400.0
2008-06-10 15:00:00,23.21,23.3,23.2,23.3,9000.0,22.7469,22.8351,22.7371,22.8351,9000.0
2008-06-10 15:10:00,23.28,23.32,23.27,23.28,13700.0,22.8155,22.8547,22.8057,22.8155,13700.0
2008-06-10 15:20:00,23.28,23.43,23.28,23.43,12500.0,22.8155,22.9625,22.8155,22.9625,12500.0
2008-06-10 15:30:00,23.4,23.41,23.37,23.4,16600.0,22.9331,22.9429,22.9037,22.9331,16600.0
2008-06-10 15:40:00,23.37,23.42,23.34,23.37,14300.0,22.9037,22.9527,22.8743,22.9037,14300.0
2008-06-10 15:50:00,23.38,23.41,23.33,23.34,19300.0,22.9135,22.9429,22.8645,22.8743,19300.0
2008-06-11 09:30:00,23.35,23.37,23.0,23.08,6700.0,22.8841,22.9037,22.5411,22.6195,6700.0
2008-06-11 09:40:00,23.02,23.04,22.89,22.96,11000.0,22.5607,22.5803,22.4333,22.5019,11000.0
2008-06-11 09:50:00,22.97,23.19,22.94,23.17,16600.0,22.5117,22.7273,22.4823,22.7077,16600.0
2008-06-11 10:00:00,23.17,23.26,23.04,23.12,24500.0,22.7077,22.7959,22.5803,22.6587,24500.0
2008-06-11 10:10:00,23.1,23.1,22.98,23.0,6100.0,22.6391,22.6391,22.5215,22.5411,6100.0
2008-06-11 10:20:00,23.0,23.02,22.97,22.97,8100.0,22.5411,22.5607,22.5117,22.5117,8100.0
2008-06-11 10:30:00,22.95,23.13,22.95,22.99,14900.0,22.4921,22.6685,22.4921,22.5313,14900.0
2008-06-11 10:40:00,23.0,23.06,22.95,23.06,7800.0,22.5411,22.5999,22.4921,22.5999,7800.0
2008-06-11 10:50:00,23.06,23.17,23.06,23.17,4800.0,22.5999,22.7077,22.5999,22.7077,4800.0
2008-06-11 11:00:00,23.16,23.17,23.06,23.09,7100.0,22.6979,22.7077,22.5999,22.6293,7100.0
2008-06-11 11:10:00,23.08,23.17,23.06,23.14,9700.0,22.6195,22.7077,22.5999,22.6783,9700.0
2008-06-11 11:20:00,23.16,23.2,22.97,23.02,9100.0,22.6979,22.7371,22.5117,22.5607,9100.0
2008-06-11 11:30:00,22.98,23.06,22.98,23.03,320300.0,22.5215,22.5999,22.5215,22.5705,320300.0
2008-06-11 11:40:00,23.03,23.04,23.0,23.04,29400.0,22.5705,22.5803,22.5411,22.5803,29400.0
2008-06-11 11:50:00,23.04,23.04,22.99,23.01,4100.0,22.5803,22.5803,22.5313,22.5509,4100.0
2008-06-11 12:00:00,23.0,23.0,22.95,22.95,1700.0,22.5411,22.5411,22.4921,22.4921,1700.0
2008-06-11 12:10:00,22.96,22.96,22.91,22.91,2600.0,22.5019,22.5019,22.4529,22.4529,2600.0
2008-06-11 12:20:00,22.91,22.93,22.87,22.88,3700.0,22.4529,22.4725,22.4137,22.4235,3700.0
2008-06-11 12:30:00,22.86,22.88,22.84,22.86,2300.0,22.4039,22.4235,22.3843,22.4039,2300.0
2008-06-11 12:40:00,22.86,22.87,22.8,22.82,4000.0,22.4039,22.4137,22.3451,22.3647,4000.0
2008-06-11 12:50:00,22.83,22.84,22.82,22.83,1200.0,22.3745,22.3843,22.3647,22.3745,1200.0
2008-06-11 13:00:00,22.84,22.91,22.81,22.91,7000.0,22.3843,22.4529,22.3549,22.4529,7000.0
2008-06-11 13:10:00,22.91,22.91,22.87,22.88,3000.0,22.4529,22.4529,22.4137,22.4235,3000.0
2008-06-11 13:20:00,22.86,22.88,22.85,22.88,2000.0,22.4039,22.4235,22.3941,22.4235,2000.0
2008-06-11 13:30:00,22.89,22.89,22.85,22.86,2200.0,22.4333,22.4333,22.3941,22.4039,2200.0
2008-06-11 13:40:00,22.85,22.89,22.84,22.86,2800.0,22.3941,22.4333,22.3843,22.4039,2800.0
2008-06-11 13:50:00,22.85,22.85,22.81,22.83,2200.0,22.3941,22.3941,22.3549,22.3745,2200.0
2008-06-11 14:00:00,22.83,22.91,22.81,22.85,6000.0,22.3745,22.4529,22.3549,22.3941,6000.0
2008-06-11 14:10:00,22.87,22.87,22.84,22.86,1800.0,22.4137,22.4137,22.3843,22.4039,1800.0
2008-06-11 14:20:00,22.86,22.92,22.86,22.86,7900.0,22.4039,22.4627,22.4039,22.4039,7900.0
2008-06-11 14:30:00,22.88,22.89,22.86,22.89,7500.0,22.4235,22.4333,22.4039,22.4333,7500.0
2008-06-11 14:40:00,22.88,22.91,22.87,22.89,6000.0,22.4235,22.4529,22.4137,22.4333,6000.0
2008-06-11 14:50:00,22.88,22.93,22.84,22.84,10600.0,22.4235,22.4725,22.3843,22.3843,10600.0
2008-06-11 15:00:00,22.85,22.92,22.84,22.9,9300.0,22.3941,22.4627,22.3843,22.4431,9300.0
2008-06-11 15:10:00,22.9,22.9,22.85,22.85,6600.0,22.4431,22.4431,22.3941,22.3941,6600.0
2008-06-11 15:20:00,22.84,22.85,22.78,22.81,7700.0,22.3843,22.3941,22.3255,22.3549,7700.0
2008-06-11 15:30:00,22.81,22.87,22.8,22.8,9900.0,22.3549,22.4137,22.3451,22.3451,9900.0
2008-06-11 15:40:00,22.81,22.84,22.79,22.83,8900.0,22.3549,22.3843,22.3353,22.3745,8900.0
2008-06-11 15:50:00,22.83,22.84,22.76,22.77,23400.0,22.3745,22.3843,22.3059,22.3157,23400.0
2008-06-12 09:30:00,22.93,22.93,22.83,22.91,3200.0,22.4725,22.4725,22.3745,22.4529,3200.0
2008-06-12 09:40:00,22.94,23.23,22.91,23.23,5900.0,22.4823,22.7665,22.4529,22.7665,5900.0
2008-06-12 09:50:00,23.22,23.23,23.11,23.15,6700.0,22.7567,22.7665,22.6489,22.6881,6700.0
2008-06-12 10:00:00,23.16,23.16,23.05,23.11,6900.0,22.6979,22.6979,22.5901,22.6489,6900.0
2008-06-12 10:10:00,23.11,23.12,23.07,23.07,2800.0,22.6489,22.6587,22.6097,22.6097,2800.0
2008-06-12 10:20:00,23.09,23.09,22.96,23.05,7100.0,22.6293,22.6293,22.5019,22.5901,7100.0
2008-06-12 10:30:00,23.01,23.05,23.0,23.04,1500.0,22.5509,22.5901,22.5411,22.5803,1500.0
2008-06-12 10:40:00,23.05,23.1,23.03,23.06,2600.0,22.5901,22.6391,22.5705,22.5999,2600.0
2008-06-12 10:50:00,23.09,23.12,23.07,23.1,3700.0,22.6293,22.6587,22.6097,22.6391,3700.0
2008-06-12 11:00:00,23.09,23.17,23.09,23.11,21900.0,22.6293,22.7077,22.6293,22.6489,21900.0
2008-06-12 11:10:00,23.07,23.12,23.06,23.12,5000.0,22.6097,22.6587,22.5999,22.6587,5000.0
2008-06-12 11:20:00,23.1,23.13,23.08,23.1,10300.0,22.6391,22.6685,22.6195,22.6391,10300.0
2008-06-12 11:30:00,23.1,23.12,23.08,23.1,3500.0,22.6391,22.6587,22.6195,22.6391,3500.0
2008-06-12 11:40:00,23.09,23.11,23.05,23.08,6400.0,22.6293,22.6489,22.5901,22.6195,6400.0
2008-06-12 11:50:00,23.08,23.09,23.07,23.08,3800.0,22.6195,22.6293,22.6097,22.6195,3800.0
2008-06-12 12:00:00,23.07,23.09,23.02,23.03,10200.0,22.6097,22.6293,22.5607,22.5705,10200.0
2008-06-12 12:10:00,23.02,23.04,22.99,23.04,5300.0,22.5607,22.5803,22.5313,22.5803,5300.0
2008-06-12 12:20:00,23.03,23.04,23.0,23.0,3200.0,22.5705,22.5803,22.5411,22.5411,3200.0
2008-06-12 12:30:00,23.0,23.02,22.99,23.0,5600.0,22.5411,22.5607,22.5313,22.5411,5600.0
2008-06-12 12:40:00,23.01,23.02,22.98,23.0,7000.0,22.5509,22.5607,22.5215,22.5411,7000.0
2008-06-12 12:50:00,23.0,23.0,22.88,22.95,12200.0,22.5411,22.5411,22.4235,22.4921,12200.0
2008-06-12 13:00:00,22.95,23.01,22.93,23.0,15300.0,22.4921,22.5509,22.4725,22.5411,15300.0
2008-06-12 13:10:00,23.0,23.01,22.98,22.98,5900.0,22.5411,22.5509,22.5215,22.5215,5900.0
2008-06-12 13:20:00,22.98,22.99,22.93,22.99,5400.0,22.5215,22.5313,22.4725,22.5313,5400.0
2008-06-12 13:30:00,22.97,22.98,22.94,22.96,4800.0,22.5117,22.5215,22.4823,22.5019,4800.0
2008-06-12 13:40:00,22.94,22.96,22.92,22.93,2500.0,22.4823,22.5019,22.4627,22.4725,2500.0
2008-06-12 13:50:00,22.91,22.92,22.87,22.9,4900.0,22.4529,22.4627,22.4137,22.4431,4900.0
2008-06-12 14:00:00,22.89,22.94,22.88,22.94,8300.0,22.4333,22.4823,22.4235,22.4823,8300.0
2008-06-12 14:10:00,22.94,22.96,22.93,22.94,4800.0,22.4823,22.5019,22.4725,22.4823,4800.0
2008-06-12 14:20:00,22.95,22.96,22.89,22.89,9100.0,22.4921,22.5019,22.4333,22.4333,9100.0
2008-06-12 14:30:00,22.87,22.94,22.87,22.88,5400.0,22.4137,22.4823,22.4137,22.4235,5400.0
2008-06-12 14:40:00,22.89,22.92,22.85,22.86,9000.0,22.4333,22.4627,22.3941,22.4039,9000.0
2008-06-12 14:50:00,22.85,22.86,22.84,22.85,5100.0,22.3941,22.4039,22.3843,22.3941,5100.0
2008-06-12 15:00:00,22.84,22.87,22.81,22.86,9300.0,22.3843,22.4137,22.3549,22.4039,9300.0
2008-06-12 15:10:00,22.86,22.87,22.83,22.83,5600.0,22.4039,22.4137,22.3745,22.3745,5600.0
2008-06-12 15:20:00,22.84,22.84,22.7,22.79,11000.0,22.3843,22.3843,22.2471,22.3353,11000.0
2008-06-12 15:30:00,22.79,22.81,22.77,22.8,5600.0,22.3353,22.3549,22.3157,22.3451,5600.0
2008-06-12 15:40:00,22.81,22.85,22.76,22.82,12200.0,22.3549,22.3941,22.3059,22.3647,12200.0
2008-06-12 15:50:00,22.82,22.82,22.76,22.81,14000.0,22.3647,22.3647,22.3059,22.3549,14000.0
2008-06-13 09:30:00,23.1,23.1,22.89,22.9,5200.0,22.6391,22.6391,22.4333,22.4431,5200.0
2008-06-13 09:40:00,22.9,23.01,22.85,22.86,4100.0,22.4431,22.5509,22.3941,22.4039,4100.0
2008-06-13 09:50:00,22.89,23.14,22.88,23.14,8600.0,22.4333,22.6783,22.4235,22.6783,8600.0
2008-06-13 10:00:00,23.13,23.21,23.0,23.14,15000.0,22.6685,22.7469,22.5411,22.6783,15000.0
2008-06-13 10:10:00,23.11,23.4,23.08,23.4,8600.0,22.6489,22.9331,22.6195,22.9331,8600.0
2008-06-13 10:20:00,23.41,23.41,23.29,23.31,7400.0,22.9429,22.9429,22.8253,22.8449,7400.0
2008-06-13 10:30:00,23.31,23.32,23.23,23.25,2800.0,22.8449,22.8547,22.7665,22.7861,2800.0
2008-06-13 10:40:00,23.22,23.22,23.16,23.18,9800.0,22.7567,22.7567,22.6979,22.7175,9800.0
2008-06-13 10:50:00,23.16,23.17,23.05,23.09,10400.0,22.6979,22.7077,22.5901,22.6293,10400.0
2008-06-13 11:00:00,23.1,23.1,23.03,23.08,3000.0,22.6391,22.6391,22.5705,22.6195,3000.0
2008-06-13 11:10:00,23.07,23.23,23.07,23.18,13600.0,22.6097,22.7665,22.6097,22.7175,13600.0
2008-06-13 11:20:00,23.17,23.17,23.07,23.07,30500.0,22.7077,22.7077,22.6097,22.6097,30500.0
2008-06-13 11:30:00,23.08,23.08,23.03,23.07,2400.0,22.6195,22.6195,22.5705,22.6097,2400.0
2008-06-13 11:40:00,23.07,23.07,23.03,23.04,3400.0,22.6097,22.6097,22.5705,22.5803,3400.0
2008-06-13 11:50:00,23.03,23.05,23.02,23.03,7800.0,22.5705,22.5901,22.5607,22.5705,7800.0
2008-06-13 12:00:00,23.03,23.04,23.02,23.04,4300.0,22.5705,22.5803,22.5607,22.5803,4300.0
2008-06-13 12:10:00,23.04,23.09,23.04,23.06,1800.0,22.5803,22.6293,22.5803,22.5999,1800.0
2008-06-13 12:20:00,23.06,23.06,23.03,23.03,4800.0,22.5999,22.5999,22.5705,22.5705,4800.0
2008-06-13 12:30:00,23.05,23.1,23.04,23.05,1800.0,22.5901,22.6391,22.5803,22.5901,1800.0
2008-06-13 12:40:00,23.04,23.07,23.01,23.06,2400.0,22.5803,22.6097,22.5509,22.5999,2400.0
2008-06-13 12:50:00,23.05,23.14,23.05,23.1,5500.0,22.5901,22.6783,22.5901,22.6391,5500.0
2008-06-13 13:00:00,23.1,23.16,23.08,23.09,6900.0,22.6391,22.6979,22.6195,22.6293,6900.0
2008-06-13 13:10:00,23.1,23.16,23.09,23.14,1700.0,22.6391,22.6979,22.6293,22.6783,1700.0
2008-06-13 13:20:00,23.15,23.2,23.13,23.13,3800.0,22.6881,22.7371,22.6685,22.6685,3800.0
2008-06-13 13:30:00,23.14,23.14,23.05,23.06,3900.0,22.6783,22.6783,22.5901,22.5999,3900.0
2008-06-13 13:40:00,23.06,23.11,23.05,23.09,8700.0,22.5999,22.6489,22.5901,22.6293,8700.0
2008-06-13 13:50:00,23.08,23.09,23.05,23.05,9900.0,22.6195,22.6293,22.5901,22.5901,9900.0
2008-06-13 14:00:00,23.04,23.05,22.97,22.98,8300.0,22.5803,22.5901,22.5117,22.5215,8300.0
2008-06-13 14:10:00,22.99,23.01,22.97,22.99,7600.0,22.5313,22.5509,22.5117,22.5313,7600.0
2008-06-13 14:20:00,22.98,23.0,22.94,22.94,21600.0,22.5215,22.5411,22.4823,22.4823,21600.0
2008-06-13 14:30:00,22.95,22.97,22.9,22.9,6400.0,22.4921,22.5117,22.4431,22.4431,6400.0
2008-06-13 14:40:00,22.91,22.93,22.9,22.92,14400.0,22.4529,22.4725,22.4431,22.4627,14400.0
2008-06-13 14:50:00,22.93,23.01,22.92,22.97,21600.0,22.4725,22.5509,22.4627,22.5117,21600.0
2008-06-13 15:00:00,22.97,22.97,22.92,22.95,16700.0,22.5117,22.5117,22.4627,22.4921,16700.0
2008-06-13 15:10:00,22.96,22.98,22.93,22.96,11300.0,22.5019,22.5215,22.4725,22.5019,11300.0
2008-06-13 15:20:00,22.97,22.98,22.93,22.93,4000.0,22.5117,22.5215,22.4725,22.4725,4000.0
2008-06-13 15:30:00,22.94,22.94,22.9,22.94,5200.0,22.4823,22.4823,22.4431,22.4823,5200.0
2008-06-13 15:40:00,22.95,23.09,22.95,23.07,22200.0,22.4921,22.6293,22.4921,22.6097,22200.0
2008-06-13 15:50:00,23.07,23.13,23.03,23.1,45000.0,22.6097,22.6685,22.5705,22.6391,45000.0
2008-06-16 09:30:00,22.91,23.1,22.88,23.1,5400.0,22.4529,22.6391,22.4235,22.6391,5400.0
2008-06-16 09:40:00,23.1,23.2,23.04,23.16,11500.0,22.6391,22.7371,22.5803,22.6979,11500.0
2008-06-16 09:50:00,23.16,23.32,23.16,23.28,5500.0,22.6979,22.8547,22.6979,22.8155,5500.0
2008-06-16 10:00:00,23.26,23.39,23.26,23.34,7900.0,22.7959,22.9233,22.7959,22.8743,7900.0
2008-06-16 10:10:00,23.32,23.36,23.25,23.34,4800.0,22.8547,22.8939,22.7861,22.8743,4800.0
2008-06-16 10:20:00,23.37,23.44,23.3,23.35,7200.0,22.9037,22.9723,22.8351,22.8841,7200.0
2008-06-16 10:30:00,23.36,23.36,23.27,23.31,7400.0,22.8939,22.8939,22.8057,22.8449,7400.0
2008-06-16 10:40:00,23.27,23.31,23.27,23.3,4500.0,22.8057,22.8449,22.8057,22.8351,4500.0
2008-06-16 10:50:00,23.32,23.48,23.32,23.47,5000.0,22.8547,23.0115,22.8547,23.0017,5000.0
2008-06-16 11:00:00,23.48,23.5,23.35,23.35,13100.0,23.0115,23.0311,22.8841,22.8841,13100.0
2008-06-16 11:10:00,23.36,23.37,23.3,23.3,7800.0,22.8939,22.9037,22.8351,22.8351,7800.0
2008-06-16 11:20:00,23.28,23.3,23.24,23.3,9900.0,22.8155,22.8351,22.7763,22.8351,9900.0
2008-06-16 11:30:00,23.31,23.33,23.3,23.3,4400.0,22.8449,22.8645,22.8351,22.8351,4400.0
2008-06-16 11:40:00,23.3,23.34,23.29,23.33,5000.0,22.8351,22.8743,22.8253,22.8645,5000.0
2008-06-16 11:50:00,23.33,23.35,23.27,23.32,5700.0,22.8645,22.8841,22.8057,22.8547,5700.0
2008-06-16 12:00:00,23.33,23.34,23.31,23.34,1400.0,22.8645,22.8743,22.8449,22.8743,1400.0
2008-06-16 12:10:00,23.34,23.38,23.31,23.32,5500.0,22.8743,22.9135,22.8449,22.8547,5500.0
2008-06-16 12:20:00,23.31,23.34,23.31,23.32,2800.0,22.8449,22.8743,22.8449,22.8547,2800.0
2008-06-16 12:30:00,23.32,23.36,23.31,23.32,2100.0,22.8547,22.8939,22.8449,22.8547,2100.0
2008-06-16 12:40:00,23.32,23.36,23.32,23.35,1900.0,22.8547,22.8939,22.8547,22.8841,1900.0
2008-06-16 12:50:00,23.36,23.39,23.35,23.35,2500.0,22.8939,22.9233,22.8841,22.8841,2500.0
2008-06-16 13:00:00,23.35,23.37,23.29,23.29,5900.0,22.8841,22.9037,22.8253,22.8253,5900.0
2008-06-16 13:10:00,23.29,23.3,23.24,23.25,16400.0,22.8253,22.8351,22.7763,22.7861,16400.0
2008-06-16 13:20:00,23.25,23.28,23.24,23.25,7800.0,22.7861,22.8155,22.7763,22.7861,7800.0
2008-06-16 13:30:00,23.26,23.32,23.26,23.29,9400.0,22.7959,22.8547,22.7959,22.8253,9400.0
2008-06-16 13:40:00,23.29,23.32,23.27,23.29,15900.0,22.8253,22.8547,22.8057,22.8253,15900.0
2008-06-16 13:50:00,23.3,23.3,23.27,23.27,4800.0,22.8351,22.8351,22.8057,22.8057,4800.0
2008-06-16 14:00:00,23.27,23.28,23.25,23.27,6900.0,22.8057,22.8155,22.7861,22.8057,6900.0
2008-06-16 14:10:00,23.26,23.26,23.22,23.22,8100.0,22.7959,22.7959,22.7567,22.7567,8100.0
2008-06-16 14:20:00,23.23,23.24,23.2,23.2,10400.0,22.7665,22.7763,22.7371,22.7371,10400.0
2008-06-16 14:30:00,23.21,23.24,23.2,23.22,8200.0,22.7469,22.7763,22.7371,22.7567,8200.0
2008-06-16 14:40:00,23.22,23.27,23.22,23.24,8500.0,22.7567,22.8057,22.7567,22.7763,8500.0
2008-06-16 14:50:00,23.24,23.28,23.23,23.26,7000.0,22.7763,22.8155,22.7665,22.7959,7000.0
2008-06-16 15:00:00,23.26,23.27,23.25,23.25,6900.0,22.7959,22.8057,22.7861,22.7861,6900.0
2008-06-16 15:10:00,23.25,23.26,23.2,23.23,14500.0,22.7861,22.7959,22.7371,22.7665,14500.0
2008-06-16 15:20:00,23.24,23.28,23.24,23.26,6100.0,22.7763,22.8155,22.7763,22.7959,6100.0
2008-06-16 15:30:00,23.27,23.29,23.25,23.29,9700.0,22.8057,22.8253,22.7861,22.8253,9700.0
2008-06-16 15:40:00,23.27,23.28,23.25,23.26,14000.0,22.8057,22.8155,22.7861,22.7959,14000.0
2008-06-16 15:50:00,23.26,23.32,23.25,23.32,28800.0,22.7959,22.8547,22.7861,22.8547,28800.0
2008-06-17 09:30:00,23.13,23.43,23.13,23.43,6900.0,22.6685,22.9625,22.6685,22.9625,6900.0
2008-06-17 09:40:00,23.43,23.54,23.43,23.51,21900.0,22.9625,23.0703,22.9625,23.0409,21900.0
2008-06-17 09:50:00,23.52,23.76,23.52,23.76,12100.0,23.0507,23.2859,23.0507,23.2859,12100.0
2008-06-17 10:00:00,23.74,23.93,23.74,23.85,25400.0,23.2663,23.4526,23.2663,23.3741,25400.0
2008-06-17 10:10:00,23.84,23.84,23.73,23.79,13700.0,23.3643,23.3643,23.2565,23.3153,13700.0
2008-06-17 10:20:00,23.85,23.89,23.79,23.82,10700.0,23.3741,23.4134,23.3153,23.3447,10700.0
2008-06-17 10:30:00,23.8,23.88,23.8,23.86,7700.0,23.3251,23.4035,23.3251,23.3839,7700.0
2008-06-17 10:40:00,23.88,23.96,23.86,23.89,18100.0,23.4035,23.482,23.3839,23.4134,18100.0
2008-06-17 10:50:00,23.88,23.88,23.83,23.87,5900.0,23.4035,23.4035,23.3545,23.3937,5900.0
2008-06-17 11:00:00,23.87,23.87,23.77,23.8,18900.0,23.3937,23.3937,23.2957,23.3251,18900.0
2008-06-17 11:10:00,23.8,23.84,23.77,23.78,15500.0,23.3251,23.3643,23.2957,23.3055,15500.0
2008-06-17 11:20:00,23.79,23.79,23.75,23.75,8900.0,23.3153,23.3153,23.2761,23.2761,8900.0
2008-06-17 11:30:00,23.75,23.78,23.7,23.7,13500.0,23.2761,23.3055,23.2271,23.2271,13500.0
2008-06-17 11:40:00,23.7,23.71,23.64,23.65,10100.0,23.2271,23.2369,23.1683,23.1781,10100.0
2008-06-17 11:50:00,23.64,23.65,23.62,23.63,6200.0,23.1683,23.1781,23.1487,23.1585,6200.0
2008-06-17 12:00:00,23.63,23.65,23.62,23.63,8000.0,23.1585,23.1781,23.1487,23.1585,8000.0
2008-06-17 12:10:00,23.63,23.66,23.63,23.63,6400.0,23.1585,23.1879,23.1585,23.1585,6400.0
2008-06-17 12:20:00,23.61,23.62,23.59,23.59,5200.0,23.1389,23.1487,23.1193,23.1193,5200.0
2008-06-17 12:30:00,23.6,23.6,23.54,23.55,8900.0,23.1291,23.1291,23.0703,23.0801,8900.0
2008-06-17 12:40:00,23.56,23.6,23.54,23.6,4900.0,23.0899,23.1291,23.0703,23.1291,4900.0
2008-06-17 12:50:00,23.63,23.73,23.63,23.73,9500.0,23.1585,23.2565,23.1585,23.2565,9500.0
2008-06-17 13:00:00,23.73,23.74,23.69,23.71,10200.0,23.2565,23.2663,23.2173,23.2369,10200.0
2008-06-17 13:10:00,23.72,23.74,23.7,23.71,7000.0,23.2467,23.2663,23.2271,23.2369,7000.0
2008-06-17 13:20:00,23.72,23.76,23.71,23.74,3900.0,23.2467,23.2859,23.2369,23.2663,3900.0
2008-06-17 13:30:00,23.74,23.81,23.74,23.78,9600.0,23.2663,23.3349,23.2663,23.3055,9600.0
2008-06-17 13:40:00,23.8,23.85,23.79,23.84,6600.0,23.3251,23.3741,23.3153,23.3643,6600.0
2008-06-17 13:50:00,23.84,23.86,23.76,23.76,12700.0,23.3643,23.3839,23.2859,23.2859,12700.0
2008-06-17 14:00:00,23.76,23.81,23.74,23.81,9800.0,23.2859,23.3349,23.2663,23.3349,9800.0
2008-06-17 14:10:00,23.78,23.81,23.77,23.8,6400.0,23.3055,23.3349,23.2957,23.3251,6400.0
2008-06-17 14:20:00,23.81,23.83,23.79,23.79,10200.0,23.3349,23.3545,23.3153,23.3153,10200.0
2008-06-17 14:30:00,23.79,23.8,23.77,23.77,10500.0,23.3153,23.3251,23.2957,23.2957,10500.0
2008-06-17 14:40:00,23.77,23.78,23.73,23.74,12400.0,23.2957,23.3055,23.2565,23.2663,12400.0
2008-06-17 14:50:00,23.74,23.76,23.72,23.73,11900.0,23.2663,23.2859,23.2467,23.2565,11900.0
2008-06-17 15:00:00,23.73,23.75,23.69,23.69,12600.0,23.2565,23.2761,23.2173,23.2173,12600.0
2008-06-17 15:10:00,23.69,23.72,23.66,23.66,16900.0,23.2173,23.2467,23.1879,23.1879,16900.0
2008-06-17 15:20:00,23.65,23.66,23.61,23.61,8300.0,23.1781,23.1879,23.1389,23.1389,8300.0
2008-06-17 15:30:00,23.61,23.62,23.5,23.5,19200.0,23.1389,23.1487,23.0311,23.0311,19200.0
2008-06-17 15:40:00,23.51,23.51,23.45,23.48,17900.0,23.0409,23.0409,22.9821,23.0115,17900.0
2008-06-17 15:50:00,23.47,23.49,23.44,23.45,22500.0,23.0017,23.0213,22.9723,22.9821,22500.0
2008-06-18 09:30:00,23.17,23.35,23.16,23.34,6400.0,22.7077,22.8841,22.6979,22.8743,6400.0
2008-06-18 09:40:00,23.33,23.35,23.2,23.2,12400.0,22.8645,22.8841,22.7371,22.7371,12400.0
2008-06-18 09:50:00,23.2,23.25,23.1,23.24,8000.0,22.7371,22.7861,22.6391,22.7763,8000.0
2008-06-18 10:00:00,23.25,23.27,23.18,23.18,6800.0,22.7861,22.8057,22.7175,22.7175,6800.0
2008-06-18 10:10:00,23.17,23.17,23.14,23.16,4400.0,22.7077,22.7077,22.6783,22.6979,4400.0
2008-06-18 10:20:00,23.16,23.17,23.1,23.1,7100.0,22.6979,22.7077,22.6391,22.6391,7100.0
2008-06-18 10:30:00,23.09,23.09,22.97,22.99,13700.0,22.6293,22.6293,22.5117,22.5313,13700.0
2008-06-18 10:40:00,22.98,22.99,22.85,22.85,13900.0,22.5215,22.5313,22.3941,22.3941,13900.0
2008-06-18 10:50:00,22.83,22.83,22.73,22.73,11400.0,22.3745,22.3745,22.2765,22.2765,11400.0
2008-06-18 11:00:00,22.75,22.75,22.65,22.65,12700.0,22.2961,22.2961,22.1981,22.1981,12700.0
2008-06-18 11:10:00,22.64,22.66,22.61,22.64,13600.0,22.1883,22.2079,22.1589,22.1883,13600.0
2008-06-18 11:20:00,22.65,22.81,22.65,22.78,26300.0,22.1981,22.3549,22.1981,22.3255,26300.0
2008-06-18 11:30:00,22.77,22.95,22.77,22.94,11000.0,22.3157,22.4921,22.3157,22.4823,11000.0
2008-06-18 11:40:00,22.94,23.04,22.93,23.03,11200.0,22.4823,22.5803,22.4725,22.5705,11200.0
2008-06-18 11:50:00,23.05,23.14,23.03,23.1,20000.0,22.5901,22.6783,22.5705,22.6391,20000.0
2008-06-18 12:00:00,23.1,23.11,23.07,23.08,9300.0,22.6391,22.6489,22.6097,22.6195,9300.0
2008-06-18 12:10:00,23.1,23.11,23.07,23.09,2500.0,22.6391,22.6489,22.6097,22.6293,2500.0
2008-06-18 12:20:00,23.1,23.1,23.02,23.02,9300.0,22.6391,22.6391,22.5607,22.5607,9300.0
2008-06-18 12:30:00,23.02,23.08,23.02,23.07,5100.0,22.5607,22.6195,22.5607,22.6097,5100.0
2008-06-18 12:40:00,23.07,23.07,22.9,22.91,14800.0,22.6097,22.6097,22.4431,22.4529,14800.0
2008-06-18 12:50:00,22.92,22.94,22.91,22.91,3500.0,22.4627,22.4823,22.4529,22.4529,3500.0
2008-06-18 13:00:00,22.91,22.96,22.91,22.94,4100.0,22.4529,22.5019,22.4529,22.4823,4100.0
2008-06-18 13:10:00,22.95,22.95,22.92,22.94,11200.0,22.4921,22.4921,22.4627,22.4823,11200.0
2008-06-18 13:20:00,22.93,22.93,22.9,22.93,8500.0,22.4725,22.4725,22.4431,22.4725,8500.0
2008-06-18 13:30:00,22.92,22.94,22.9,22.92,6300.0,22.4627,22.4823,22.4431,22.4627,6300.0
2008-06-18 13:40:00,22.92,22.93,22.91,22.92,11300.0,22.4627,22.4725,22.4529,22.4627,11300.0
2008-06-18 13:50:00,22.92,22.94,22.91,22.92,3000.0,22.4627,22.4823,22.4529,22.4627,3000.0
2008-06-18 14:00:00,22.94,23.08,22.94,23.06,11600.0,22.4823,22.6195,22.4823,22.5999,11600.0
2008-06-18 14:10:00,23.07,23.14,23.06,23.12,14900.0,22.6097,22.6783,22.5999,22.6587,14900.0
2008-06-18 14:20:00,23.12,23.13,23.0,23.01,14200.0,22.6587,22.6685,22.5411,22.5509,14200.0
2008-06-18 14:30:00,23.0,23.09,23.0,23.09,6100.0,22.5411,22.6293,22.5411,22.6293,6100.0
2008-06-18 14:40:00,23.08,23.14,23.08,23.12,5100.0,22.6195,22.6783,22.6195,22.6587,5100.0
2008-06-18 14:50:00,23.12,23.2,23.12,23.19,9300.0,22.6587,22.7371,22.6587,22.7273,9300.0
2008-06-18 15:00:00,23.21,23.3,23.19,23.3,24100.0,22.7469,22.8351,22.7273,22.8351,24100.0
2008-06-18 15:10:00,23.3,23.33,23.23,23.3,23100.0,22.8351,22.8645,22.7665,22.8351,23100.0
2008-06-18 15:20:00,23.31,23.33,23.3,23.31,14600.0,22.8449,22.8645,22.8351,22.8449,14600.0
2008-06-18 15:30:00,23.31,23.35,23.31,23.32,17600.0,22.8449,22.8841,22.8449,22.8547,17600.0
2008-06-18 15:40:00,23.3,23.33,23.3,23.3,12200.0,22.8351,22.8645,22.8351,22.8351,12200.0
2008-06-18 15:50:00,23.3,23.31,23.21,23.25,29900.0,22.8351,22.8449,22.7469,22.7861,29900.0
2008-06-19 09:30:00,23.32,23.32,23.2,23.2,4900.0,22.8547,22.8547,22.7371,22.7371,4900.0
2008-06-19 09:40:00,23.21,23.22,23.08,23.11,6200.0,22.7469,22.7567,22.6195,22.6489,6200.0
2008-06-19 09:50:00,23.09,23.15,23.07,23.12,5800.0,22.6293,22.6881,22.6097,22.6587,5800.0
2008-06-19 10:00:00,23.11,23.23,23.11,23.21,5200.0,22.6489,22.7665,22.6489,22.7469,5200.0
2008-06-19 10:10:00,23.21,23.24,23.15,23.16,12300.0,22.7469,22.7763,22.6881,22.6979,12300.0
2008-06-19 10:20:00,23.16,23.16,23.1,23.11,7600.0,22.6979,22.6979,22.6391,22.6489,7600.0
2008-06-19 10:30:00,23.1,23.19,23.1,23.13,13100.0,22.6391,22.7273,22.6391,22.6685,13100.0
2008-06-19 10:40:00,23.12,23.15,23.1,23.12,2800.0,22.6587,22.6881,22.6391,22.6587,2800.0
2008-06-19 10:50:00,23.13,23.18,23.13,23.14,6900.0,22.6685,22.7175,22.6685,22.6783,6900.0
2008-06-19 11:00:00,23.15,23.18,23.1,23.1,10200.0,22.6881,22.7175,22.6391,22.6391,10200.0
2008-06-19 11:10:00,23.09,23.09,23.0,23.03,18900.0,22.6293,22.6293,22.5411,22.5705,18900.0
2008-06-19 11:20:00,23.05,23.06,22.93,23.01,14600.0,22.5901,22.5999,22.4725,22.5509,14600.0
2008-06-19 11:30:00,23.01,23.05,23.0,23.02,13300.0,22.5509,22.5901,22.5411,22.5607,13300.0
2008-06-19 11:40:00,23.0,23.08,23.0,23.08,8100.0,22.5411,22.6195,22.5411,22.6195,8100.0
2008-06-19 11:50:00,23.08,23.12,23.08,23.09,8300.0,22.6195,22.6587,22.6195,22.6293,8300.0
2008-06-19 12:00:00,23.09,23.17,23.09,23.17,12000.0,22.6293,22.7077,22.6293,22.7077,12000.0
2008-06-19 12:10:00,23.18,23.26,23.15,23.26,5600.0,22.7175,22.7959,22.6881,22.7959,5600.0
2008-06-19 12:20:00,23.27,23.33,23.27,23.3,8000.0,22.8057,22.8645,22.8057,22.8351,8000.0
2008-06-19 12:30:00,23.3,23.42,23.3,23.4,10300.0,22.8351,22.9527,22.8351,22.9331,10300.0
2008-06-19 12:40:00,23.41,23.44,23.4,23.43,4400.0,22.9429,22.9723,22.9331,22.9625,4400.0
2008-06-19 12:50:00,23.43,23.45,23.42,23.45,3400.0,22.9625,22.9821,22.9527,22.9821,3400.0
2008-06-19 13:00:00,23.46,23.48,23.45,23.48,3700.0,22.9919,23.0115,22.9821,23.0115,3700.0
2008-06-19 13:10:00,23.48,23.58,23.48,23.54,14200.0,23.0115,23.1095,23.0115,23.0703,14200.0
2008-06-19 13:20:00,23.55,23.57,23.53,23.57,4900.0,23.0801,23.0997,23.0605,23.0997,4900.0
2008-06-19 13:30:00,23.55,23.62,23.55,23.56,4300.0,23.0801,23.1487,23.0801,23.0899,4300.0
2008-06-19 13:40:00,23.56,23.56,23.47,23.47,10900.0,23.0899,23.0899,23.0017,23.0017,10900.0
2008-06-19 13:50:00,23.48,23.5,23.47,23.48,4300.0,23.0115,23.0311,23.0017,23.0115,4300.0
2008-06-19 14:00:00,23.48,23.49,23.48,23.49,2200.0,23.0115,23.0213,23.0115,23.0213,2200.0
2008-06-19 14:10:00,23.48,23.57,23.48,23.56,7600.0,23.0115,23.0997,23.0115,23.0899,7600.0
2008-06-19 14:20:00,23.55,23.55,23.51,23.53,19400.0,23.0801,23.0801,23.0409,23.0605,19400.0
2008-06-19 14:30:00,23.51,23.62,23.51,23.62,2900.0,23.0409,23.1487,23.0409,23.1487,2900.0
2008-06-19 14:40:00,23.62,23.62,23.59,23.59,3500.0,23.1487,23.1487,23.1193,23.1193,3500.0
2008-06-19 14:50:00,23.58,23.61,23.56,23.56,5400.0,23.1095,23.1389,23.0899,23.0899,5400.0
2008-06-19 15:00:00,23.57,23.69,23.56,23.68,6500.0,23.0997,23.2173,23.0899,23.2075,6500.0
2008-06-19 15:10:00,23.68,23.7,23.63,23.64,9400.0,23.2075,23.2271,23.1585,23.1683,9400.0
2008-06-19 15:20:00,23.64,23.67,23.64,23.65,8100.0,23.1683,23.1977,23.1683,23.1781,8100.0
2008-06-19 15:30:00,23.66,23.66,23.58,23.58,19200.0,23.1879,23.1879,23.1095,23.1095,19200.0
2008-06-19 15:40:00,23.58,23.59,23.53,23.53,8500.0,23.1095,23.1193,23.0605,23.0605,8500.0
2008-06-19 15:50:00,23.52,23.52,23.5,23.52,25200.0,23.0507,23.0507,23.0311,23.0507,25200.0
2008-06-20 09:30:00,22.62,23.82,22.6,23.14,77800.0,22.1687,23.3447,22.1491,22.6783,77800.0
2008-06-20 09:40:00,23.14,23.52,22.94,23.0,37200.0,22.6783,23.0507,22.4823,22.5411,37200.0
2008-06-20 09:50:00,22.99,23.05,22.99,22.99,10900.0,22.5313,22.5901,22.5313,22.5313,10900.0
2008-06-20 10:00:00,22.99,22.99,22.64,22.69,25900.0,22.5313,22.5313,22.1883,22.2373,25900.0
2008-06-20 10:10:00,22.67,22.71,22.66,22.71,5300.0,22.2177,22.2569,22.2079,22.2569,5300.0
2008-06-20 10:20:00,22.71,22.74,22.61,22.67,18500.0,22.2569,22.2863,22.1589,22.2177,18500.0
2008-06-20 10:30:00,22.66,22.66,22.61,22.61,6300.0,22.2079,22.2079,22.1589,22.1589,6300.0
2008-06-20 10:40:00,22.61,22.65,22.61,22.62,2900.0,22.1589,22.1981,22.1589,22.1687,2900.0
2008-06-20 10:50:00,22.62,22.65,22.61,22.62,5700.0,22.1687,22.1981,22.1589,22.1687,5700.0
2008-06-20 11:00:00,22.63,22.67,22.62,22.66,4000.0,22.1785,22.2177,22.1687,22.2079,4000.0
2008-06-20 11:10:00,22.66,22.67,22.61,22.67,3600.0,22.2079,22.2177,22.1589,22.2177,3600.0
2008-06-20 11:20:00,22.69,22.71,22.67,22.69,3700.0,22.2373,22.2569,22.2177,22.2373,3700.0
2008-06-20 11:30:00,22.69,22.69,22.61,22.62,2800.0,22.2373,22.2373,22.1589,22.1687,2800.0
2008-06-20 11:40:00,22.64,22.69,22.64,22.66,5900.0,22.1883,22.2373,22.1883,22.2079,5900.0
2008-06-20 11:50:00,22.66,22.71,22.64,22.69,14000.0,22.2079,22.2569,22.1883,22.2373,14000.0
2008-06-20 12:00:00,22.68,22.7,22.67,22.69,4500.0,22.2275,22.2471,22.2177,22.2373,4500.0
2008-06-20 12:10:00,22.67,22.68,22.67,22.68,1400.0,22.2177,22.2275,22.2177,22.2275,1400.0
2008-06-20 12:20:00,22.69,22.73,22.65,22.7,5900.0,22.2373,22.2765,22.1981,22.2471,5900.0
2008-06-20 12:30:00,22.7,22.72,22.66,22.7,9600.0,22.2471,22.2667,22.2079,22.2471,9600.0
2008-06-20 12:40:00,22.7,22.73,22.68,22.72,2600.0,22.2471,22.2765,22.2275,22.2667,2600.0
2008-06-20 12:50:00,22.73,22.73,22.69,22.73,5300.0,22.2765,22.2765,22.2373,22.2765,5300.0
2008-06-20 13:00:00,22.73,22.75,22.73,22.75,3400.0,22.2765,22.2961,22.2765,22.2961,3400.0
2008-06-20 13:10:00,22.76,22.76,22.72,22.75,3800.0,22.3059,22.3059,22.2667,22.2961,3800.0
2008-06-20 13:20:00,22.75,22.76,22.69,22.7,5500.0,22.2961,22.3059,22.2373,22.2471,5500.0
2008-06-20 13:30:00,22.71,22.74,22.64,22.74,9700.0,22.2569,22.2863,22.1883,22.2863,9700.0
2008-06-20 13:40:00,22.73,22.74,22.72,22.73,1800.0,22.2765,22.2863,22.2667,22.2765,1800.0
2008-06-20 13:50:00,22.75,22.78,22.74,22.75,4400.0,22.2961,22.3255,22.2863,22.2961,4400.0
2008-06-20 14:00:00,22.79,22.79,22.7,22.75,10500.0,22.3353,22.3353,22.2471,22.2961,10500.0
2008-06-20 14:10:00,22.76,22.77,22.71,22.73,6600.0,22.3059,22.3157,22.2569,22.2765,6600.0
2008-06-20 14:20:00,22.73,22.77,22.72,22.75,2700.0,22.2765,22.3157,22.2667,22.2961,2700.0
2008-06-20 14:30:00,22.77,22.78,22.7,22.74,8400.0,22.3157,22.3255,22.2471,22.2863,8400.0
2008-06-20 14:40:00,22.74,22.78,22.72,22.77,2800.0,22.2863,22.3255,22.2667,22.3157,2800.0
2008-06-20 14:50:00,22.77,22.78,22.75,22.76,4700.0,22.3157,22.3255,22.2961,22.3059,4700.0
2008-06-20 15:00:00,22.76,22.81,22.75,22.77,12200.0,22.3059,22.3549,22.2961,22.3157,12200.0
2008-06-20 15:10:00,22.78,22.81,22.77,22.77,4400.0,22.3255,22.3549,22.3157,22.3157,4400.0
2008-06-20 15:20:00,22.76,22.81,22.73,22.76,4900.0,22.3059,22.3549,22.2765,22.3059,4900.0
2008-06-20 15:30:00,22.75,22.79,22.74,22.77,7500.0,22.2961,22.3353,22.2863,22.3157,7500.0
2008-06-20 15:40:00,22.76,22.84,22.76,22.83,13700.0,22.3059,22.3843,22.3059,22.3745,13700.0
2008-06-20 15:50:00,22.82,22.83,22.74,22.79,23700.0,22.3647,22.3745,22.2863,22.3353,23700.0
2008-06-23 09:30:00,22.82,22.99,22.51,22.93,7500.0,22.3647,22.5313,22.0609,22.4725,7500.0
2008-06-23 09:40:00,22.94,22.95,22.49,22.58,7200.0,22.4823,22.4921,22.0413,22.1295,7200.0
2008-06-23 09:50:00,22.62,22.71,22.54,22.6,4800.0,22.1687,22.2569,22.0903,22.1491,4800.0
2008-06-23 10:00:00,22.61,22.7,22.6,22.69,5300.0,22.1589,22.2471,22.1491,22.2373,5300.0
2008-06-23 10:10:00,22.67,22.72,22.66,22.69,3500.0,22.2177,22.2667,22.2079,22.2373,3500.0
2008-06-23 10:20:00,22.69,22.75,22.68,22.73,3500.0,22.2373,22.2961,22.2275,22.2765,3500.0
2008-06-23 10:30:00,22.76,22.81,22.72,22.72,5100.0,22.3059,22.3549,22.2667,22.2667,5100.0
2008-06-23 10:40:00,22.72,22.72,22.57,22.59,8300.0,22.2667,22.2667,22.1197,22.1393,8300.0
2008-06-23 10:50:00,22.58,22.58,22.48,22.51,4700.0,22.1295,22.1295,22.0315,22.0609,4700.0
2008-06-23 11:00:00,22.5,22.52,22.48,22.48,4500.0,22.0511,22.0707,22.0315,22.0315,4500.0
2008-06-23 11:10:00,22.48,22.49,22.45,22.48,5100.0,22.0315,22.0413,22.0021,22.0315,5100.0
2008-06-23 11:20:00,22.46,22.46,22.37,22.38,2100.0,22.0119,22.0119,21.9237,21.9335,2100.0
2008-06-23 11:30:00,22.37,22.42,22.37,22.42,3300.0,21.9237,21.9727,21.9237,21.9727,3300.0
2008-06-23 11:40:00,22.4,22.42,22.38,22.4,2100.0,21.9531,21.9727,21.9335,21.9531,2100.0
2008-06-23 11:50:00,22.39,22.41,22.38,22.41,3200.0,21.9433,21.9629,21.9335,21.9629,3200.0
2008-06-23 12:00:00,22.41,22.45,22.41,22.45,4000.0,21.9629,22.0021,21.9629,22.0021,4000.0
2008-06-23 12:10:00,22.45,22.45,22.43,22.45,1700.0,22.0021,22.0021,21.9825,22.0021,1700.0
2008-06-23 12:20:00,22.44,22.45,22.43,22.43,1100.0,21.9923,22.0021,21.9825,21.9825,1100.0
2008-06-23 12:30:00,22.46,22.46,22.43,22.43,900.0,22.0119,22.0119,21.9825,21.9825,900.0
2008-06-23 12:40:00,22.43,22.43,22.38,22.4,5600.0,21.9825,21.9825,21.9335,21.9531,5600.0
2008-06-23 12:50:00,22.39,22.41,22.3,22.32,6400.0,21.9433,21.9629,21.8551,21.8747,6400.0
2008-06-23 13:00:00,22.34,22.37,22.33,22.36,3700.0,21.8943,21.9237,21.8845,21.9139,3700.0
2008-06-23 13:10:00,22.37,22.41,22.37,22.4,2300.0,21.9237,21.9629,21.9237,21.9531,2300.0
2008-06-23 13:20:00,22.41,22.43,22.41,22.43,1300.0,21.9629,21.9825,21.9629,21.9825,1300.0
2008-06-23 13:30:00,22.42,22.44,22.39,22.39,4500.0,21.9727,21.9923,21.9433,21.9433,4500.0
2008-06-23 13:40:00,22.37,22.42,22.36,22.42,7200.0,21.9237,21.9727,21.9139,21.9727,7200.0
2008-06-23 13:50:00,22.41,22.42,22.37,22.41,5100.0,21.9629,21.9727,21.9237,21.9629,5100.0
2008-06-23 14:00:00,22.41,22.41,22.36,22.39,5900.0,21.9629,21.9629,21.9139,21.9433,5900.0
2008-06-23 14:10:00,22.39,22.43,22.39,22.41,3800.0,21.9433,21.9825,21.9433,21.9629,3800.0
2008-06-23 14:20:00,22.41,22.44,22.38,22.41,2300.0,21.9629,21.9923,21.9335,21.9629,2300.0
2008-06-23 14:30:00,22.4,22.41,22.38,22.4,3500.0,21.9531,21.9629,21.9335,21.9531,3500.0
2008-06-23 14:40:00,22.41,22.42,22.4,22.4,3200.0,21.9629,21.9727,21.9531,21.9531,3200.0
2008-06-23 14:50:00,22.38,22.4,22.38,22.39,4200.0,21.9335,21.9531,21.9335,21.9433,4200.0
2008-06-23 15:00:00,22.4,22.4,22.35,22.35,5900.0,21.9531,21.9531,21.9041,21.9041,5900.0
2008-06-23 15:10:00,22.35,22.35,22.26,22.27,11100.0,21.9041,21.9041,21.8159,21.8257,11100.0
2008-06-23 15:20:00,22.26,22.27,22.21,22.27,13600.0,21.8159,21.8257,21.7669,21.8257,13600.0
2008-06-23 15:30:00,22.27,22.27,22.21,22.21,11900.0,21.8257,21.8257,21.7669,21.7669,11900.0
2008-06-23 15:40:00,22.23,22.23,22.15,22.16,13400.0,21.7865,21.7865,21.7081,21.7179,13400.0
2008-06-23 15:50:00,22.17,22.18,22.15,22.18,12800.0,21.7277,21.7375,21.7081,21.7375,12800.0
2008-06-24 09:30:00,22.14,22.16,21.86,21.86,6700.0,21.6983,21.7179,21.4239,21.4239,6700.0
2008-06-24 09:40:00,21.89,21.93,21.86,21.89,5600.0,21.4533,21.4925,21.4239,21.4533,5600.0
2008-06-24 09:50:00,21.85,21.87,21.78,21.78,8200.0,21.4141,21.4337,21.3454,21.3454,8200.0
2008-06-24 10:00:00,21.78,21.87,21.7,21.85,5100.0,21.3454,21.4337,21.267,21.4141,5100.0
2008-06-24 10:10:00,21.85,21.9,21.81,21.84,8100.0,21.4141,21.4631,21.3749,21.4043,8100.0
2008-06-24 10:20:00,21.85,21.85,21.79,21.79,7500.0,21.4141,21.4141,21.3552,21.3552,7500.0
2008-06-24 10:30:00,21.79,21.79,21.72,21.75,3400.0,21.3552,21.3552,21.2866,21.316,3400.0
2008-06-24 10:40:00,21.75,21.8,21.75,21.8,5300.0,21.316,21.365,21.316,21.365,5300.0
2008-06-24 10:50:00,21.8,21.86,21.75,21.84,11200.0,21.365,21.4239,21.316,21.4043,11200.0
2008-06-24 11:00:00,21.84,21.84,21.77,21.8,8600.0,21.4043,21.4043,21.3356,21.365,8600.0
2008-06-24 11:10:00,21.79,21.89,21.77,21.87,6600.0,21.3552,21.4533,21.3356,21.4337,6600.0
2008-06-24 11:20:00,21.89,21.94,21.89,21.93,5300.0,21.4533,21.5023,21.4533,21.4925,5300.0
2008-06-24 11:30:00,21.92,21.94,21.85,21.87,6400.0,21.4827,21.5023,21.4141,21.4337,6400.0
2008-06-24 11:40:00,21.87,21.95,21.83,21.9,10300.0,21.4337,21.5121,21.3945,21.4631,10300.0
2008-06-24 11:50:00,21.94,22.03,21.94,22.02,2800.0,21.5023,21.5905,21.5023,21.5807,2800.0
2008-06-24 12:00:00,22.02,22.04,22.01,22.02,6300.0,21.5807,21.6003,21.5709,21.5807,6300.0
2008-06-24 12:10:00,22.02,22.02,21.96,21.96,3600.0,21.5807,21.5807,21.5219,21.5219,3600.0
2008-06-24 12:20:00,21.95,22.02,21.92,22.02,4400.0,21.5121,21.5807,21.4827,21.5807,4400.0
2008-06-24 12:30:00,22.0,22.03,22.0,22.02,2700.0,21.5611,21.5905,21.5611,21.5807,2700.0
2008-06-24 12:40:00,22.0,22.02,21.96,22.01,8200.0,21.5611,21.5807,21.5219,21.5709,8200.0
2008-06-24 12:50:00,22.02,22.03,21.98,22.0,3600.0,21.5807,21.5905,21.5415,21.5611,3600.0
2008-06-24 13:00:00,22.02,22.06,22.0,22.0,9100.0,21.5807,21.6199,21.5611,21.5611,9100.0
2008-06-24 13:10:00,22.03,22.03,21.96,21.97,6700.0,21.5905,21.5905,21.5219,21.5317,6700.0
2008-06-24 13:20:00,21.98,22.0,21.97,21.98,4800.0,21.5415,21.5611,21.5317,21.5415,4800.0
2008-06-24 13:30:00,21.98,21.98,21.95,21.95,4300.0,21.5415,21.5415,21.5121,21.5121,4300.0
2008-06-24 13:40:00,21.95,21.95,21.93,21.94,2600.0,21.5121,21.5121,21.4925,21.5023,2600.0
2008-06-24 13:50:00,21.94,21.95,21.91,21.91,3200.0,21.5023,21.5121,21.4729,21.4729,3200.0
2008-06-24 14:00:00,21.92,21.96,21.91,21.96,10700.0,21.4827,21.5219,21.4729,21.5219,10700.0
2008-06-24 14:10:00,21.96,22.0,21.96,22.0,6300.0,21.5219,21.5611,21.5219,21.5611,6300.0
2008-06-24 14:20:00,21.99,22.0,21.98,22.0,5400.0,21.5513,21.5611,21.5415,21.5611,5400.0
2008-06-24 14:30:00,22.01,22.03,22.0,22.0,5200.0,21.5709,21.5905,21.5611,21.5611,5200.0
2008-06-24 14:40:00,21.99,22.0,21.88,21.88,6100.0,21.5513,21.5611,21.4435,21.4435,6100.0
2008-06-24 14:50:00,21.88,21.89,21.88,21.88,5800.0,21.4435,21.4533,21.4435,21.4435,5800.0
2008-06-24 15:00:00,21.9,21.94,21.88,21.89,6500.0,21.4631,21.5023,21.4435,21.4533,6500.0
2008-06-24 15:10:00,21.9,21.92,21.9,21.9,9900.0,21.4631,21.4827,21.4631,21.4631,9900.0
2008-06-24 15:20:00,21.9,21.92,21.86,21.91,7200.0,21.4631,21.4827,21.4239,21.4729,7200.0
2008-06-24 15:30:00,21.92,22.01,21.9,21.98,16200.0,21.4827,21.5709,21.4631,21.5415,16200.0
2008-06-24 15:40:00,21.98,21.99,21.97,21.97,6500.0,21.5415,21.5513,21.5317,21.5317,6500.0
2008-06-24 15:50:00,21.97,21.97,21.9,21.97,21300.0,21.5317,21.5317,21.4631,21.5317,21300.0
2008-06-25 09:30:00,22.06,22.17,21.72,22.17,9000.0,21.6199,21.7277,21.2866,21.7277,9000.0
2008-06-25 09:40:00,22.19,22.32,22.16,22.28,6000.0,21.7473,21.8747,21.7179,21.8355,6000.0
2008-06-25 09:50:00,22.29,22.29,22.18,22.2,5100.0,21.8453,21.8453,21.7375,21.7571,5100.0
2008-06-25 10:00:00,22.22,22.23,22.18,22.2,3400.0,21.7767,21.7865,21.7375,21.7571,3400.0
2008-06-25 10:10:00,22.19,22.23,22.19,22.23,1900.0,21.7473,21.7865,21.7473,21.7865,1900.0
2008-06-25 10:20:00,22.25,22.37,22.23,22.37,4800.0,21.8061,21.9237,21.7865,21.9237,4800.0
2008-06-25 10:30:00,22.35,22.53,22.35,22.52,7100.0,21.9041,22.0805,21.9041,22.0707,7100.0
2008-06-25 10:40:00,22.51,22.69,22.51,22.62,9300.0,22.0609,22.2373,22.0609,22.1687,9300.0
2008-06-25 10:50:00,22.62,22.65,22.6,22.64,5400.0,22.1687,22.1981,22.1491,22.1883,5400.0
2008-06-25 11:00:00,22.6,22.63,22.58,22.58,3800.0,22.1491,22.1785,22.1295,22.1295,3800.0
2008-06-25 11:10:00,22.58,22.58,22.56,22.57,4800.0,22.1295,22.1295,22.1099,22.1197,4800.0
2008-06-25 11:20:00,22.57,22.73,22.57,22.7,7400.0,22.1197,22.2765,22.1197,22.2471,7400.0
2008-06-25 11:30:00,22.7,22.71,22.67,22.69,6600.0,22.2471,22.2569,22.2177,22.2373,6600.0
2008-06-25 11:40:00,22.69,22.69,22.68,22.68,7100.0,22.2373,22.2373,22.2275,22.2275,7100.0
2008-06-25 11:50:00,22.68,22.72,22.67,22.72,6100.0,22.2275,22.2667,22.2177,22.2667,6100.0
2008-06-25 12:00:00,22.72,22.72,22.67,22.68,5400.0,22.2667,22.2667,22.2177,22.2275,5400.0
2008-06-25 12:10:00,22.7,22.72,22.7,22.71,4000.0,22.2471,22.2667,22.2471,22.2569,4000.0
2008-06-25 12:20:00,22.7,22.71,22.69,22.69,1700.0,22.2471,22.2569,22.2373,22.2373,1700.0
2008-06-25 12:30:00,22.69,22.69,22.68,22.69,2700.0,22.2373,22.2373,22.2275,22.2373,2700.0
2008-06-25 12:40:00,22.68,22.68,22.66,22.66,2500.0,22.2275,22.2275,22.2079,22.2079,2500.0
2008-06-25 12:50:00,22.67,22.68,22.62,22.62,2500.0,22.2177,22.2275,22.1687,22.1687,2500.0
2008-06-25 13:00:00,22.63,22.63,22.54,22.54,4500.0,22.1785,22.1785,22.0903,22.0903,4500.0
2008-06-25 13:10:00,22.53,22.54,22.52,22.53,4700.0,22.0805,22.0903,22.0707,22.0805,4700.0
2008-06-25 13:20:00,22.53,22.56,22.53,22.56,2900.0,22.0805,22.1099,22.0805,22.1099,2900.0
2008-06-25 13:30:00,22.55,22.55,22.54,22.55,1800.0,22.1001,22.1001,22.0903,22.1001,1800.0
2008-06-25 13:40:00,22.56,22.6,22.55,22.58,3500.0,22.1099,22.1491,22.1001,22.1295,3500.0
2008-06-25 13:50:00,22.58,22.59,22.54,22.54,3000.0,22.1295,22.1393,22.0903,22.0903,3000.0
2008-06-25 14:00:00,22.53,22.53,22.51,22.51,6500.0,22.0805,22.0805,22.0609,22.0609,6500.0
2008-06-25 14:10:00,22.51,22.53,22.42,22.46,17100.0,22.0609,22.0805,21.9727,22.0119,17100.0
2008-06-25 14:20:00,22.46,22.47,22.35,22.35,11200.0,22.0119,22.0217,21.9041,21.9041,11200.0
2008-06-25 14:30:00,22.35,22.46,22.29,22.41,15500.0,21.9041,22.0119,21.8453,21.9629,15500.0
2008-06-25 14:40:00,22.43,22.46,22.35,22.37,8600.0,21.9825,22.0119,21.9041,21.9237,8600.0
2008-06-25 14:50:00,22.37,22.46,22.36,22.44,12400.0,21.9237,22.0119,21.9139,21.9923,12400.0
2008-06-25 15:00:00,22.45,22.62,22.44,22.59,12800.0,22.0021,22.1687,21.9923,22.1393,12800.0
2008-06-25 15:10:00,22.59,22.61,22.51,22.52,7800.0,22.1393,22.1589,22.0609,22.0707,7800.0
2008-06-25 15:20:00,22.51,22.51,22.4,22.42,12900.0,22.0609,22.0609,21.9531,21.9727,12900.0
2008-06-25 15:30:00,22.42,22.43,22.31,22.31,10800.0,21.9727,21.9825,21.8649,21.8649,10800.0
2008-06-25 15:40:00,22.3,22.37,22.29,22.3,12300.0,21.8551,21.9237,21.8453,21.8551,12300.0
2008-06-25 15:50:00,22.29,22.39,22.29,22.39,23100.0,21.8453,21.9433,21.8453,21.9433,23100.0
2008-06-26 09:30:00,21.98,22.15,21.56,21.65,8700.0,21.5415,21.7081,21.1298,21.218,8700.0
2008-06-26 09:40:00,21.65,21.75,21.65,21.72,4600.0,21.218,21.316,21.218,21.2866,4600.0
2008-06-26 09:50:00,21.72,21.72,21.65,21.66,4100.0,21.2866,21.2866,21.218,21.2278,4100.0
2008-06-26 10:00:00,21.7,21.72,21.54,21.56,6600.0,21.267,21.2866,21.1102,21.1298,6600.0
2008-06-26 10:10:00,21.56,21.57,21.44,21.44,12200.0,21.1298,21.1396,21.0122,21.0122,12200.0
2008-06-26 10:20:00,21.44,21.49,21.27,21.3,64700.0,21.0122,21.0612,20.8456,20.875,64700.0
2008-06-26 10:30:00,21.31,21.31,21.02,21.05,67200.0,20.8848,20.8848,20.6006,20.63,67200.0
2008-06-26 10:40:00,21.04,21.06,20.6,20.61,129500.0,20.6202,20.6398,20.189,20.1988,129500.0
2008-06-26 10:50:00,20.61,21.02,20.6,20.91,64200.0,20.1988,20.6006,20.189,20.4928,64200.0
2008-06-26 11:00:00,20.94,21.14,20.91,21.12,23000.0,20.5222,20.7182,20.4928,20.6986,23000.0
2008-06-26 11:10:00,21.11,21.12,20.99,21.01,35400.0,20.6888,20.6986,20.5712,20.5908,35400.0
2008-06-26 11:20:00,21.01,21.07,20.96,21.04,26400.0,20.5908,20.6496,20.5418,20.6202,26400.0
2008-06-26 11:30:00,21.06,21.07,21.01,21.01,7200.0,20.6398,20.6496,20.5908,20.5908,7200.0
2008-06-26 11:40:00,20.99,21.18,20.99,21.16,14300.0,20.5712,20.7574,20.5712,20.7378,14300.0
2008-06-26 11:50:00,21.15,21.16,21.13,21.15,43700.0,20.728,20.7378,20.7084,20.728,43700.0
2008-06-26 12:00:00,21.13,21.15,21.04,21.06,36700.0,20.7084,20.728,20.6202,20.6398,36700.0
2008-06-26 12:10:00,21.04,21.14,21.04,21.1,19300.0,20.6202,20.7182,20.6202,20.679,19300.0
2008-06-26 12:20:00,21.11,21.16,21.06,21.13,21300.0,20.6888,20.7378,20.6398,20.7084,21300.0
2008-06-26 12:30:00,21.11,21.13,21.05,21.07,15400.0,20.6888,20.7084,20.63,20.6496,15400.0
2008-06-26 12:40:00,21.08,21.14,21.08,21.1,8000.0,20.6594,20.7182,20.6594,20.679,8000.0
2008-06-26 12:50:00,21.12,21.2,21.09,21.2,6600.0,20.6986,20.777,20.6692,20.777,6600.0
2008-06-26 13:00:00,21.19,21.24,21.19,21.22,7000.0,20.7672,20.8162,20.7672,20.7966,7000.0
2008-06-26 13:10:00,21.21,21.22,21.14,21.15,7600.0,20.7868,20.7966,20.7182,20.728,7600.0
2008-06-26 13:20:00,21.14,21.15,21.06,21.06,10300.0,20.7182,20.728,20.6398,20.6398,10300.0
2008-06-26 13:30:00,21.07,21.15,21.05,21.14,9900.0,20.6496,20.728,20.63,20.7182,9900.0
2008-06-26 13:40:00,21.15,21.16,21.09,21.11,8700.0,20.728,20.7378,20.6692,20.6888,8700.0
2008-06-26 13:50:00,21.09,21.18,21.08,21.16,7200.0,20.6692,20.7574,20.6594,20.7378,7200.0
2008-06-26 14:00:00,21.16,21.21,21.13,21.2,10400.0,20.7378,20.7868,20.7084,20.777,10400.0
2008-06-26 14:10:00,21.2,21.2,21.09,21.09,15500.0,20.777,20.777,20.6692,20.6692,15500.0
2008-06-26 14:20:00,21.08,21.09,21.05,21.09,11700.0,20.6594,20.6692,20.63,20.6692,11700.0
2008-06-26 14:30:00,21.09,21.11,21.05,21.07,19200.0,20.6692,20.6888,20.63,20.6496,19200.0
2008-06-26 14:40:00,21.04,21.09,20.93,20.94,29800.0,20.6202,20.6692,20.5124,20.5222,29800.0
2008-06-26 14:50:00,20.97,20.98,20.92,20.96,12500.0,20.5516,20.5614,20.5026,20.5418,12500.0
2008-06-26 15:00:00,20.96,21.02,20.94,20.95,23700.0,20.5418,20.6006,20.5222,20.532,23700.0
2008-06-26 15:10:00,20.95,21.01,20.93,20.96,28100.0,20.532,20.5908,20.5124,20.5418,28100.0
2008-06-26 15:20:00,20.95,21.01,20.86,20.88,28300.0,20.532,20.5908,20.4438,20.4634,28300.0
2008-06-26 15:30:00,20.86,20.91,20.81,20.88,43100.0,20.4438,20.4928,20.3948,20.4634,43100.0
2008-06-26 15:40:00,20.89,20.89,20.69,20.77,44800.0,20.4732,20.4732,20.2772,20.3556,44800.0
2008-06-26 15:50:00,20.74,20.79,20.65,20.73,51600.0,20.3262,20.3752,20.238,20.3164,51600.0
2008-06-27 09:30:00,20.72,20.77,20.5,20.61,15900.0,20.3066,20.3556,20.091,20.1988,15900.0
2008-06-27 09:40:00,20.6,20.77,20.59,20.65,14000.0,20.189,20.3556,20.1792,20.238,14000.0
2008-06-27 09:50:00,20.65,20.67,20.43,20.55,20400.0,20.238,20.2576,20.0224,20.14,20400.0
2008-06-27 10:00:00,20.57,20.64,20.55,20.6,16900.0,20.1596,20.2282,20.14,20.189,16900.0
2008-06-27 10:10:00,20.62,20.67,20.6,20.63,12900.0,20.2086,20.2576,20.189,20.2184,12900.0
2008-06-27 10:20:00,20.63,20.79,20.63,20.76,20000.0,20.2184,20.3752,20.2184,20.3458,20000.0
2008-06-27 10:30:00,20.75,21.01,20.75,21.01,33700.0,20.336,20.5908,20.336,20.5908,33700.0
2008-06-27 10:40:00,21.0,21.07,20.89,20.89,16800.0,20.581,20.6496,20.4732,20.4732,16800.0
2008-06-27 10:50:00,20.89,20.9,20.77,20.86,15300.0,20.4732,20.483,20.3556,20.4438,15300.0
2008-06-27 11:00:00,20.86,20.92,20.84,20.9,14500.0,20.4438,20.5026,20.4242,20.483,14500.0
2008-06-27 11:10:00,20.9,20.92,20.87,20.9,7400.0,20.483,20.5026,20.4536,20.483,7400.0
2008-06-27 11:20:00,20.9,20.93,20.89,20.92,9500.0,20.483,20.5124,20.4732,20.5026,9500.0
2008-06-27 11:30:00,20.92,20.92,20.86,20.87,7300.0,20.5026,20.5026,20.4438,20.4536,7300.0
2008-06-27 11:40:00,20.88,20.88,20.85,20.86,8000.0,20.4634,20.4634,20.434,20.4438,8000.0
2008-06-27 11:50:00,20.84,20.87,20.84,20.84,11600.0,20.4242,20.4536,20.4242,20.4242,11600.0
2008-06-27 12:00:00,20.83,20.85,20.75,20.75,8600.0,20.4144,20.434,20.336,20.336,8600.0
2008-06-27 12:10:00,20.75,20.82,20.75,20.8,13400.0,20.336,20.4046,20.336,20.385,13400.0
2008-06-27 12:20:00,20.8,20.8,20.72,20.76,9800.0,20.385,20.385,20.3066,20.3458,9800.0
2008-06-27 12:30:00,20.77,20.78,20.7,20.7,14400.0,20.3556,20.3654,20.287,20.287,14400.0
2008-06-27 12:40:00,20.7,20.72,20.69,20.7,9300.0,20.287,20.3066,20.2772,20.287,9300.0
2008-06-27 12:50:00,20.69,20.77,20.66,20.76,12100.0,20.2772,20.3556,20.2478,20.3458,12100.0
2008-06-27 13:00:00,20.76,20.77,20.69,20.76,8900.0,20.3458,20.3556,20.2772,20.3458,8900.0
2008-06-27 13:10:00,20.76,20.78,20.73,20.75,15300.0,20.3458,20.3654,20.3164,20.336,15300.0
2008-06-27 13:20:00,20.75,20.75,20.63,20.67,13200.0,20.336,20.336,20.2184,20.2576,13200.0
2008-06-27 13:30:00,20.67,20.68,20.5,20.5,9200.0,20.2576,20.2674,20.091,20.091,9200.0
2008-06-27 13:40:00,20.5,20.61,20.47,20.6,38200.0,20.091,20.1988,20.0616,20.189,38200.0
2008-06-27 13:50:00,20.59,20.62,20.56,20.57,25800.0,20.1792,20.2086,20.1498,20.1596,25800.0
2008-06-27 14:00:00,20.56,20.59,20.55,20.56,12600.0,20.1498,20.1792,20.14,20.1498,12600.0
2008-06-27 14:10:00,20.56,20.57,20.53,20.54,24400.0,20.1498,20.1596,20.1204,20.1302,24400.0
2008-06-27 14:20:00,20.53,20.79,20.47,20.76,22500.0,20.1204,20.3752,20.0616,20.3458,22500.0
2008-06-27 14:30:00,20.76,20.79,20.7,20.7,15200.0,20.3458,20.3752,20.287,20.287,15200.0
2008-06-27 14:40:00,20.7,20.71,20.68,20.69,22500.0,20.287,20.2968,20.2674,20.2772,22500.0
2008-06-27 14:50:00,20.69,20.74,20.69,20.74,21100.0,20.2772,20.3262,20.2772,20.3262,21100.0
2008-06-27 15:00:00,20.73,20.77,20.71,20.76,33700.0,20.3164,20.3556,20.2968,20.3458,33700.0
2008-06-27 15:10:00,20.75,20.81,20.73,20.81,39700.0,20.336,20.3948,20.3164,20.3948,39700.0
2008-06-27 15:20:00,20.81,20.81,20.71,20.75,64000.0,20.3948,20.3948,20.2968,20.336,64000.0
2008-06-27 15:30:00,20.76,20.76,20.6,20.6,101800.0,20.3458,20.3458,20.189,20.189,101800.0
2008-06-27 15:40:00,20.59,20.62,20.16,20.27,284800.0,20.1792,20.2086,19.7578,19.8656,284800.0
2008-06-27 15:50:00,20.28,20.31,20.16,20.21,311300.0,19.8754,19.9048,19.7578,19.8068,311300.0
2008-06-30 09:30:00,20.2,20.23,19.82,20.02,28900.0,19.797,19.8264,19.4246,19.6206,28900.0
2008-06-30 09:40:00,20.07,20.44,20.0,20.35,57600.0,19.6696,20.0322,19.601,19.944,57600.0
2008-06-30 09:50:00,20.31,20.34,20.2,20.22,45900.0,19.9048,19.9342,19.797,19.8166,45900.0
2008-06-30 10:00:00,20.24,20.33,20.22,20.26,36700.0,19.8362,19.9244,19.8166,19.8558,36700.0
2008-06-30 10:10:00,20.27,20.33,20.26,20.26,11900.0,19.8656,19.9244,19.8558,19.8558,11900.0
2008-06-30 10:20:00,20.26,20.4,20.26,20.35,22900.0,19.8558,19.993,19.8558,19.944,22900.0
2008-06-30 10:30:00,20.35,20.6,20.33,20.57,44700.0,19.944,20.189,19.9244,20.1596,44700.0
2008-06-30 10:40:00,20.57,20.57,20.45,20.52,51800.0,20.1596,20.1596,20.042,20.1106,51800.0
2008-06-30 10:50:00,20.55,20.57,20.48,20.49,16200.0,20.14,20.1596,20.0714,20.0812,16200.0
2008-06-30 11:00:00,20.51,20.58,20.51,20.57,17200.0,20.1008,20.1694,20.1008,20.1596,17200.0
2008-06-30 11:10:00,20.58,20.61,20.53,20.55,25400.0,20.1694,20.1988,20.1204,20.14,25400.0
2008-06-30 11:20:00,20.55,20.64,20.55,20.64,11200.0,20.14,20.2282,20.14,20.2282,11200.0
2008-06-30 11:30:00,20.64,20.67,20.58,20.59,29000.0,20.2282,20.2576,20.1694,20.1792,29000.0
2008-06-30 11:40:00,20.61,20.63,20.56,20.56,41300.0,20.1988,20.2184,20.1498,20.1498,41300.0
2008-06-30 11:50:00,20.56,20.6,20.52,20.53,12900.0,20.1498,20.189,20.1106,20.1204,12900.0
2008-06-30 12:00:00,20.53,20.54,20.5,20.5,10200.0,20.1204,20.1302,20.091,20.091,10200.0
2008-06-30 12:10:00,20.52,20.52,20.5,20.51,9300.0,20.1106,20.1106,20.091,20.1008,9300.0
2008-06-30 12:20:00,20.5,20.52,20.5,20.51,11900.0,20.091,20.1106,20.091,20.1008,11900.0
2008-06-30 12:30:00,20.52,20.52,20.5,20.5,14700.0,20.1106,20.1106,20.091,20.091,14700.0
2008-06-30 12:40:00,20.5,20.59,20.5,20.57,28100.0,20.091,20.1792,20.091,20.1596,28100.0
2008-06-30 12:50:00,20.57,20.58,20.53,20.57,12500.0,20.1596,20.1694,20.1204,20.1596,12500.0
2008-06-30 13:00:00,20.56,20.57,20.55,20.57,12800.0,20.1498,20.1596,20.14,20.1596,12800.0
2008-06-30 13:10:00,20.55,20.64,20.55,20.64,13100.0,20.14,20.2282,20.14,20.2282,13100.0
2008-06-30 13:20:00,20.64,20.66,20.62,20.63,9200.0,20.2282,20.2478,20.2086,20.2184,9200.0
2008-06-30 13:30:00,20.63,20.63,20.57,20.59,19500.0,20.2184,20.2184,20.1596,20.1792,19500.0
2008-06-30 13:40:00,20.59,20.75,20.59,20.68,25300.0,20.1792,20.336,20.1792,20.2674,25300.0
2008-06-30 13:50:00,20.67,20.69,20.64,20.68,68300.0,20.2576,20.2772,20.2282,20.2674,68300.0
2008-06-30 14:00:00,20.68,20.72,20.66,20.7,14800.0,20.2674,20.3066,20.2478,20.287,14800.0
2008-06-30 14:10:00,20.71,20.76,20.71,20.74,44500.0,20.2968,20.3458,20.2968,20.3262,44500.0
2008-06-30 14:20:00,20.75,20.8,20.75,20.8,29800.0,20.336,20.385,20.336,20.385,29800.0
2008-06-30 14:30:00,20.81,20.87,20.78,20.83,28400.0,20.3948,20.4536,20.3654,20.4144,28400.0
2008-06-30 14:40:00,20.82,20.93,20.81,20.91,28300.0,20.4046,20.5124,20.3948,20.4928,28300.0
2008-06-30 14:50:00,20.91,20.99,20.83,20.91,29900.0,20.4928,20.5712,20.4144,20.4928,29900.0
2008-06-30 15:00:00,20.9,21.03,20.9,21.02,31800.0,20.483,20.6104,20.483,20.6006,31800.0
2008-06-30 15:10:00,21.02,21.07,21.01,21.04,19200.0,20.6006,20.6496,20.5908,20.6202,19200.0
2008-06-30 15:20:00,21.03,21.04,20.88,20.9,42900.0,20.6104,20.6202,20.4634,20.483,42900.0
2008-06-30 15:30:00,20.92,20.95,20.89,20.92,21500.0,20.5026,20.532,20.4732,20.5026,21500.0
2008-06-30 15:40:00,20.92,20.95,20.84,20.87,27400.0,20.5026,20.532,20.4242,20.4536,27400.0
2008-06-30 15:50:00,20.86,20.87,20.75,20.82,49200.0,20.4438,20.4536,20.336,20.4046,49200.0
2008-07-01 09:30:00,20.34,20.42,20.22,20.4,31800.0,19.9342,20.0126,19.8166,19.993,31800.0
2008-07-01 09:40:00,20.41,20.44,20.3,20.35,26200.0,20.0028,20.0322,19.895,19.944,26200.0
2008-07-01 09:50:00,20.32,20.48,20.32,20.47,24600.0,19.9146,20.0714,19.9146,20.0616,24600.0
2008-07-01 10:00:00,20.48,20.62,20.47,20.6,21600.0,20.0714,20.2086,20.0616,20.189,21600.0
2008-07-01 10:10:00,20.56,20.56,20.47,20.47,12200.0,20.1498,20.1498,20.0616,20.0616,12200.0
2008-07-01 10:20:00,20.47,20.49,20.4,20.41,11800.0,20.0616,20.0812,19.993,20.0028,11800.0
2008-07-01 10:30:00,20.42,20.43,20.39,20.42,15800.0,20.0126,20.0224,19.9832,20.0126,15800.0
2008-07-01 10:40:00,20.42,20.48,20.36,20.47,22000.0,20.0126,20.0714,19.9538,20.0616,22000.0
2008-07-01 10:50:00,20.47,20.48,20.35,20.36,11700.0,20.0616,20.0714,19.944,19.9538,11700.0
2008-07-01 11:00:00,20.37,20.44,20.36,20.44,23400.0,19.9636,20.0322,19.9538,20.0322,23400.0
2008-07-01 11:10:00,20.43,20.5,20.43,20.48,12900.0,20.0224,20.091,20.0224,20.0714,12900.0
2008-07-01 11:20:00,20.48,20.52,20.45,20.45,21300.0,20.0714,20.1106,20.042,20.042,21300.0
2008-07-01 11:30:00,20.46,20.48,20.43,20.43,13200.0,20.0518,20.0714,20.0224,20.0224,13200.0
2008-07-01 11:40:00,20.42,20.44,20.34,20.35,21100.0,20.0126,20.0322,19.9342,19.944,21100.0
2008-07-01 11:50:00,20.35,20.35,20.24,20.24,19000.0,19.944,19.944,19.8362,19.8362,19000.0
2008-07-01 12:00:00,20.24,20.25,20.15,20.17,24500.0,19.8362,19.846,19.748,19.7676,24500.0
2008-07-01 12:10:00,20.17,20.2,20.06,20.18,70200.0,19.7676,19.797,19.6598,19.7774,70200.0
2008-07-01 12:20:00,20.17,20.17,20.06,20.15,32000.0,19.7676,19.7676,19.6598,19.748,32000.0
2008-07-01 12:30:00,20.15,20.41,20.13,20.41,52200.0,19.748,20.0028,19.7284,20.0028,52200.0
2008-07-01 12:40:00,20.41,20.52,20.36,20.48,32200.0,20.0028,20.1106,19.9538,20.0714,32200.0
2008-07-01 12:50:00,20.5,20.51,20.38,20.4,30400.0,20.091,20.1008,19.9734,19.993,30400.0
2008-07-01 13:00:00,20.4,20.48,20.4,20.47,18400.0,19.993,20.0714,19.993,20.0616,18400.0
2008-07-01 13:10:00,20.46,20.5,20.44,20.46,16400.0,20.0518,20.091,20.0322,20.0518,16400.0
2008-07-01 13:20:00,20.46,20.48,20.36,20.38,12500.0,20.0518,20.0714,19.9538,19.9734,12500.0
2008-07-01 13:30:00,20.37,20.37,20.31,20.34,25700.0,19.9636,19.9636,19.9048,19.9342,25700.0
2008-07-01 13:40:00,20.34,20.46,20.32,20.41,22500.0,19.9342,20.0518,19.9146,20.0028,22500.0
2008-07-01 13:50:00,20.43,20.55,20.43,20.53,14900.0,20.0224,20.14,20.0224,20.1204,14900.0
2008-07-01 14:00:00,20.51,20.57,20.48,20.55,16200.0,20.1008,20.1596,20.0714,20.14,16200.0
2008-07-01 14:10:00,20.56,20.68,20.52,20.55,23100.0,20.1498,20.2674,20.1106,20.14,23100.0
2008-07-01 14:20:00,20.55,20.66,20.55,20.61,11500.0,20.14,20.2478,20.14,20.1988,11500.0
2008-07-01 14:30:00,20.61,20.62,20.58,20.59,12400.0,20.1988,20.2086,20.1694,20.1792,12400.0
2008-07-01 14:40:00,20.59,20.83,20.59,20.8,25300.0,20.1792,20.4144,20.1792,20.385,25300.0
2008-07-01 14:50:00,20.8,20.82,20.78,20.78,14200.0,20.385,20.4046,20.3654,20.3654,14200.0
2008-07-01 15:00:00,20.78,20.82,20.78,20.8,38800.0,20.3654,20.4046,20.3654,20.385,38800.0
2008-07-01 15:10:00,20.8,20.82,20.75,20.8,32000.0,20.385,20.4046,20.336,20.385,32000.0
2008-07-01 15:20:00,20.8,20.87,20.78,20.81,28200.0,20.385,20.4536,20.3654,20.3948,28200.0
2008-07-01 15:30:00,20.81,20.89,20.8,20.87,32200.0,20.3948,20.4732,20.385,20.4536,32200.0
2008-07-01 15:40:00,20.87,20.92,20.8,20.82,35800.0,20.4536,20.5026,20.385,20.4046,35800.0
2008-07-01 15:50:00,20.82,20.85,20.8,20.84,28000.0,20.4046,20.434,20.385,20.4242,28000.0
2008-07-02 09:30:00,20.89,21.0,20.65,20.97,21800.0,20.4732,20.581,20.238,20.5516,21800.0
2008-07-02 09:40:00,20.96,21.15,20.96,21.02,11400.0,20.5418,20.728,20.5418,20.6006,11400.0
2008-07-02 09:50:00,21.02,21.08,20.9,21.06,15500.0,20.6006,20.6594,20.483,20.6398,15500.0
2008-07-02 10:00:00,21.06,21.16,21.0,21.03,8400.0,20.6398,20.7378,20.581,20.6104,8400.0
2008-07-02 10:10:00,21.01,21.03,20.97,20.97,13000.0,20.5908,20.6104,20.5516,20.5516,13000.0
2008-07-02 10:20:00,20.98,21.02,20.95,20.96,15700.0,20.5614,20.6006,20.532,20.5418,15700.0
2008-07-02 10:30:00,20.96,20.99,20.94,20.98,15100.0,20.5418,20.5712,20.5222,20.5614,15100.0
2008-07-02 10:40:00,20.97,21.07,20.97,21.04,12600.0,20.5516,20.6496,20.5516,20.6202,12600.0
2008-07-02 10:50:00,21.04,21.04,21.0,21.0,10400.0,20.6202,20.6202,20.581,20.581,10400.0
2008-07-02 11:00:00,21.01,21.01,20.98,20.98,22100.0,20.5908,20.5908,20.5614,20.5614,22100.0
2008-07-02 11:10:00,20.98,21.0,20.98,20.99,17100.0,20.5614,20.581,20.5614,20.5712,17100.0
2008-07-02 11:20:00,21.0,21.0,20.83,20.84,48000.0,20.581,20.581,20.4144,20.4242,48000.0
2008-07-02 11:30:00,20.87,20.91,20.82,20.83,23400.0,20.4536,20.4928,20.4046,20.4144,23400.0
2008-07-02 11:40:00,20.82,20.89,20.76,20.77,16100.0,20.4046,20.4732,20.3458,20.3556,16100.0
2008-07-02 11:50:00,20.76,20.76,20.7,20.73,13600.0,20.3458,20.3458,20.287,20.3164,13600.0
2008-07-02 12:00:00,20.74,20.81,20.72,20.81,11500.0,20.3262,20.3948,20.3066,20.3948,11500.0
2008-07-02 12:10:00,20.8,20.93,20.79,20.8,13400.0,20.385,20.5124,20.3752,20.385,13400.0
2008-07-02 12:20:00,20.8,20.83,20.75,20.76,8700.0,20.385,20.4144,20.336,20.3458,8700.0
2008-07-02 12:30:00,20.77,20.89,20.77,20.88,13800.0,20.3556,20.4732,20.3556,20.4634,13800.0
2008-07-02 12:40:00,20.88,20.9,20.85,20.88,12400.0,20.4634,20.483,20.434,20.4634,12400.0
2008-07-02 12:50:00,20.86,20.96,20.86,20.95,14000.0,20.4438,20.5418,20.4438,20.532,14000.0
2008-07-02 13:00:00,20.95,21.0,20.9,20.95,14200.0,20.532,20.581,20.483,20.532,14200.0
2008-07-02 13:10:00,20.95,21.01,20.94,20.99,14400.0,20.532,20.5908,20.5222,20.5712,14400.0
2008-07-02 13:20:00,20.98,21.02,20.96,21.0,14100.0,20.5614,20.6006,20.5418,20.581,14100.0
2008-07-02 13:30:00,21.01,21.03,21.0,21.03,6700.0,20.5908,20.6104,20.581,20.6104,6700.0
2008-07-02 13:40:00,21.02,21.1,21.02,21.09,10800.0,20.6006,20.679,20.6006,20.6692,10800.0
2008-07-02 13:50:00,21.08,21.18,21.08,21.11,9000.0,20.6594,20.7574,20.6594,20.6888,9000.0
2008-07-02 14:00:00,21.12,21.13,21.01,21.01,10500.0,20.6986,20.7084,20.5908,20.5908,10500.0
2008-07-02 14:10:00,21.01,21.03,21.0,21.01,10600.0,20.5908,20.6104,20.581,20.5908,10600.0
2008-07-02 14:20:00,21.01,21.01,20.86,20.89,19200.0,20.5908,20.5908,20.4438,20.4732,19200.0
2008-07-02 14:30:00,20.89,21.0,20.85,20.98,24100.0,20.4732,20.581,20.434,20.5614,24100.0
2008-07-02 14:40:00,20.98,21.02,20.95,21.0,11100.0,20.5614,20.6006,20.532,20.581,11100.0
2008-07-02 14:50:00,21.0,21.01,21.0,21.0,33900.0,20.581,20.5908,20.581,20.581,33900.0
2008-07-02 15:00:00,21.0,21.01,20.94,21.0,36500.0,20.581,20.5908,20.5222,20.581,36500.0
2008-07-02 15:10:00,21.0,21.06,21.0,21.0,16400.0,20.581,20.6398,20.581,20.581,16400.0
2008-07-02 15:20:00,21.0,21.04,21.0,21.0,33000.0,20.581,20.6202,20.581,20.581,33000.0
2008-07-02 15:30:00,21.0,21.03,21.0,21.01,51600.0,20.581,20.6104,20.581,20.5908,51600.0
2008-07-02 15:40:00,21.02,21.03,20.99,21.0,53900.0,20.6006,20.6104,20.5712,20.581,53900.0
2008-07-02 15:50:00,21.0,21.01,20.86,20.86,134600.0,20.581,20.5908,20.4438,20.4438,134600.0
2008-07-03 09:30:00,20.88,20.9,20.19,20.19,23500.0,20.4634,20.483,19.7872,19.7872,23500.0
2008-07-03 09:40:00,20.25,20.35,20.14,20.17,106800.0,19.846,19.944,19.7382,19.7676,106800.0
2008-07-03 09:50:00,20.18,20.25,20.1,20.14,68100.0,19.7774,19.846,19.699,19.7382,68100.0
2008-07-03 10:00:00,20.1,20.14,19.96,20.01,25000.0,19.699,19.7382,19.5618,19.6108,25000.0
2008-07-03 10:10:00,20.03,20.12,19.96,20.12,34600.0,19.6304,19.7186,19.5618,19.7186,34600.0
2008-07-03 10:20:00,20.12,20.13,20.0,20.01,29800.0,19.7186,19.7284,19.601,19.6108,29800.0
2008-07-03 10:30:00,20.01,20.09,19.91,19.98,29300.0,19.6108,19.6892,19.5128,19.5814,29300.0
2008-07-03 10:40:00,19.98,20.01,19.92,19.97,11000.0,19.5814,19.6108,19.5226,19.5716,11000.0
2008-07-03 10:50:00,19.97,20.06,19.96,20.03,16900.0,19.5716,19.6598,19.5618,19.6304,16900.0
2008-07-03 11:00:00,20.03,20.05,19.92,19.99,22200.0,19.6304,19.65,19.5226,19.5912,22200.0
2008-07-03 11:10:00,19.98,20.02,19.84,19.84,31800.0,19.5814,19.6206,19.4442,19.4442,31800.0
2008-07-03 11:20:00,19.84,19.84,19.66,19.78,24500.0,19.4442,19.4442,19.2677,19.3854,24500.0
2008-07-03 11:30:00,19.76,19.85,19.7,19.82,22400.0,19.3658,19.454,19.3069,19.4246,22400.0
2008-07-03 11:40:00,19.83,19.83,19.72,19.73,22600.0,19.4344,19.4344,19.3265,19.3364,22600.0
2008-07-03 11:50:00,19.76,19.78,19.68,19.68,27200.0,19.3658,19.3854,19.2873,19.2873,27200.0
2008-07-03 12:00:00,19.69,19.72,19.52,19.54,37200.0,19.2971,19.3265,19.1305,19.1501,37200.0
2008-07-03 12:10:00,19.54,19.62,19.49,19.58,27300.0,19.1501,19.2285,19.1011,19.1893,27300.0
2008-07-03 12:20:00,19.57,19.58,19.42,19.52,36500.0,19.1795,19.1893,19.0325,19.1305,36500.0
2008-07-03 12:30:00,19.52,19.54,19.48,19.49,30200.0,19.1305,19.1501,19.0913,19.1011,30200.0
2008-07-03 12:40:00,19.47,19.5,19.38,19.5,18000.0,19.0815,19.1109,18.9933,19.1109,18000.0
2008-07-03 12:50:00,19.5,19.5,19.37,19.37,38300.0,19.1109,19.1109,18.9835,18.9835,38300.0
2008-07-07 09:30:00,19.47,19.6,19.44,19.59,10300.0,19.0815,19.2089,19.0521,19.1991,10300.0
2008-07-07 09:40:00,19.6,19.65,19.5,19.57,43200.0,19.2089,19.2579,19.1109,19.1795,43200.0
2008-07-07 09:50:00,19.55,19.64,19.55,19.6,20400.0,19.1599,19.2481,19.1599,19.2089,20400.0
2008-07-07 10:00:00,19.6,19.6,19.5,19.5,19900.0,19.2089,19.2089,19.1109,19.1109,19900.0
2008-07-07 10:10:00,19.52,19.52,19.27,19.29,30200.0,19.1305,19.1305,18.8855,18.9051,30200.0
2008-07-07 10:20:00,19.27,19.29,19.07,19.07,20700.0,18.8855,18.9051,18.6895,18.6895,20700.0
2008-07-07 10:30:00,19.09,19.14,19.06,19.09,38600.0,18.7091,18.7581,18.6797,18.7091,38600.0
2008-07-07 10:40:00,19.1,19.12,19.02,19.05,37800.0,18.7189,18.7385,18.6405,18.6699,37800.0
2008-07-07 10:50:00,19.04,19.06,18.92,18.97,21400.0,18.6601,18.6797,18.5425,18.5915,21400.0
2008-07-07 11:00:00,18.97,19.03,18.96,19.0,13500.0,18.5915,18.6503,18.5817,18.6209,13500.0
2008-07-07 11:10:00,19.0,19.04,18.99,19.04,15500.0,18.6209,18.6601,18.6111,18.6601,15500.0
2008-07-07 11:20:00,19.04,19.05,19.01,19.05,13300.0,18.6601,18.6699,18.6307,18.6699,13300.0
2008-07-07 11:30:00,19.05,19.05,18.76,18.93,89900.0,18.6699,18.6699,18.3857,18.5523,89900.0
2008-07-07 11:40:00,18.93,19.03,18.9,19.02,66200.0,18.5523,18.6503,18.5229,18.6405,66200.0
2008-07-07 11:50:00,19.02,19.07,19.01,19.06,14000.0,18.6405,18.6895,18.6307,18.6797,14000.0
2008-07-07 12:00:00,19.06,19.06,19.02,19.02,12200.0,18.6797,18.6797,18.6405,18.6405,12200.0
2008-07-07 12:10:00,19.02,19.02,18.96,18.96,7500.0,18.6405,18.6405,18.5817,18.5817,7500.0
2008-07-07 12:20:00,18.96,18.97,18.89,18.91,18400.0,18.5817,18.5915,18.5131,18.5327,18400.0
2008-07-07 12:30:00,18.91,19.04,18.91,19.03,19000.0,18.5327,18.6601,18.5327,18.6503,19000.0
2008-07-07 12:40:00,19.01,19.03,18.98,18.98,12100.0,18.6307,18.6503,18.6013,18.6013,12100.0
2008-07-07 12:50:00,18.98,19.03,18.93,18.93,14300.0,18.6013,18.6503,18.5523,18.5523,14300.0
2008-07-07 13:00:00,18.93,18.93,18.9,18.9,13500.0,18.5523,18.5523,18.5229,18.5229,13500.0
2008-07-07 13:10:00,18.91,18.94,18.9,18.93,24900.0,18.5327,18.5621,18.5229,18.5523,24900.0
2008-07-07 13:20:00,18.93,18.93,18.85,18.88,27200.0,18.5523,18.5523,18.4739,18.5033,27200.0
2008-07-07 13:30:00,18.9,18.9,18.85,18.85,9800.0,18.5229,18.5229,18.4739,18.4739,9800.0
2008-07-07 13:40:00,18.86,18.9,18.85,18.87,13900.0,18.4837,18.5229,18.4739,18.4935,13900.0
2008-07-07 13:50:00,18.87,18.87,18.79,18.84,15000.0,18.4935,18.4935,18.4151,18.4641,15000.0
2008-07-07 14:00:00,18.84,18.87,18.76,18.81,21300.0,18.4641,18.4935,18.3857,18.4347,21300.0
2008-07-07 14:10:00,18.81,18.9,18.8,18.9,21800.0,18.4347,18.5229,18.4249,18.5229,21800.0
2008-07-07 14:20:00,18.9,18.91,18.87,18.89,31600.0,18.5229,18.5327,18.4935,18.5131,31600.0
2008-07-07 14:30:00,18.89,18.91,18.88,18.89,22800.0,18.5131,18.5327,18.5033,18.5131,22800.0
2008-07-07 14:40:00,18.89,18.9,18.82,18.85,27700.0,18.5131,18.5229,18.4445,18.4739,27700.0
2008-07-07 14:50:00,18.86,18.92,18.85,18.92,19900.0,18.4837,18.5425,18.4739,18.5425,19900.0
2008-07-07 15:00:00,18.92,19.07,18.92,19.07,24100.0,18.5425,18.6895,18.5425,18.6895,24100.0
2008-07-07 15:10:00,19.08,19.16,19.06,19.16,31400.0,18.6993,18.7777,18.6797,18.7777,31400.0
2008-07-07 15:20:00,19.19,19.28,19.09,19.28,33400.0,18.8071,18.8953,18.7091,18.8953,33400.0
2008-07-07 15:30:00,19.27,19.31,19.24,19.27,52500.0,18.8855,18.9247,18.8561,18.8855,52500.0
2008-07-07 15:40:00,19.27,19.31,19.19,19.2,41200.0,18.8855,18.9247,18.8071,18.8169,41200.0
2008-07-07 15:50:00,19.21,19.25,19.1,19.1,36400.0,18.8267,18.8659,18.7189,18.7189,36400.0
2008-07-08 09:30:00,19.16,19.36,18.93,19.31,11000.0,18.7777,18.9737,18.5523,18.9247,11000.0
2008-07-08 09:40:00,19.34,19.65,19.34,19.57,15700.0,18.9541,19.2579,18.9541,19.1795,15700.0
2008-07-08 09:50:00,19.53,19.68,19.52,19.57,16100.0,19.1403,19.2873,19.1305,19.1795,16100.0
2008-07-08 10:00:00,19.55,19.57,19.41,19.54,29000.0,19.1599,19.1795,19.0227,19.1501,29000.0
2008-07-08 10:10:00,19.54,19.54,19.41,19.43,13300.0,19.1501,19.1501,19.0227,19.0423,13300.0
2008-07-08 10:20:00,19.41,19.46,19.39,19.41,8200.0,19.0227,19.0717,19.0031,19.0227,8200.0
2008-07-08 10:30:00,19.41,19.48,19.26,19.29,9600.0,19.0227,19.0913,18.8757,18.9051,9600.0
2008-07-08 10:40:00,19.29,19.36,19.26,19.36,5200.0,18.9051,18.9737,18.8757,18.9737,5200.0
2008-07-08 10:50:00,19.32,19.37,19.32,19.35,7600.0,18.9345,18.9835,18.9345,18.9639,7600.0
2008-07-08 11:00:00,19.36,19.38,19.33,19.35,11000.0,18.9737,18.9933,18.9443,18.9639,11000.0
2008-07-08 11:10:00,19.39,19.45,19.37,19.41,18600.0,19.0031,19.0619,18.9835,19.0227,18600.0
2008-07-08 11:20:00,19.43,19.53,19.42,19.53,5900.0,19.0423,19.1403,19.0325,19.1403,5900.0
2008-07-08 11:30:00,19.53,19.53,19.49,19.5,6700.0,19.1403,19.1403,19.1011,19.1109,6700.0
2008-07-08 11:40:00,19.5,19.54,19.48,19.49,9500.0,19.1109,19.1501,19.0913,19.1011,9500.0
2008-07-08 11:50:00,19.49,19.49,19.4,19.43,7600.0,19.1011,19.1011,19.0129,19.0423,7600.0
2008-07-08 12:00:00,19.44,19.44,19.35,19.39,8200.0,19.0521,19.0521,18.9639,19.0031,8200.0
2008-07-08 12:10:00,19.4,19.42,19.38,19.4,11100.0,19.0129,19.0325,18.9933,19.0129,11100.0
2008-07-08 12:20:00,19.39,19.48,19.38,19.41,16700.0,19.0031,19.0913,18.9933,19.0227,16700.0
2008-07-08 12:30:00,19.4,19.6,19.39,19.55,12400.0,19.0129,19.2089,19.0031,19.1599,12400.0
2008-07-08 12:40:00,19.56,19.57,19.49,19.49,6100.0,19.1697,19.1795,19.1011,19.1011,6100.0
2008-07-08 12:50:00,19.48,19.5,19.45,19.45,4500.0,19.0913,19.1109,19.0619,19.0619,4500.0
2008-07-08 13:00:00,19.45,19.53,19.4,19.51,17800.0,19.0619,19.1403,19.0129,19.1207,17800.0
2008-07-08 13:10:00,19.51,19.52,19.42,19.44,9600.0,19.1207,19.1305,19.0325,19.0521,9600.0
2008-07-08 13:20:00,19.44,19.45,19.41,19.45,7900.0,19.0521,19.0619,19.0227,19.0619,7900.0
2008-07-08 13:30:00,19.46,19.47,19.34,19.34,10000.0,19.0717,19.0815,18.9541,18.9541,10000.0
2008-07-08 13:40:00,19.34,19.48,19.34,19.46,5100.0,18.9541,19.0913,18.9541,19.0717,5100.0
2008-07-08 13:50:00,19.48,19.48,19.38,19.38,5900.0,19.0913,19.0913,18.9933,18.9933,5900.0
2008-07-08 14:00:00,19.4,19.47,19.39,19.44,9900.0,19.0129,19.0815,19.0031,19.0521,9900.0
2008-07-08 14:10:00,19.45,19.47,19.41,19.47,15400.0,19.0619,19.0815,19.0227,19.0815,15400.0
2008-07-08 14:20:00,19.48,19.5,19.44,19.5,11800.0,19.0913,19.1109,19.0521,19.1109,11800.0
2008-07-08 14:30:00,19.51,19.63,19.5,19.63,20300.0,19.1207,19.2383,19.1109,19.2383,20300.0
2008-07-08 14:40:00,19.62,19.75,19.62,19.74,12700.0,19.2285,19.356,19.2285,19.3462,12700.0
2008-07-08 14:50:00,19.75,19.88,19.74,19.88,20100.0,19.356,19.4834,19.3462,19.4834,20100.0
2008-07-08 15:00:00,19.87,19.91,19.84,19.9,20600.0,19.4736,19.5128,19.4442,19.503,20600.0
2008-07-08 15:10:00,19.88,19.9,19.82,19.87,28500.0,19.4834,19.503,19.4246,19.4736,28500.0
2008-07-08 15:20:00,19.87,19.91,19.8,19.9,19700.0,19.4736,19.5128,19.405,19.503,19700.0
2008-07-08 15:30:00,19.89,19.95,19.83,19.95,20600.0,19.4932,19.552,19.4344,19.552,20600.0
2008-07-08 15:40:00,19.95,19.97,19.9,19.9,11000.0,19.552,19.5716,19.503,19.503,11000.0
2008-07-08 15:50:00,19.9,19.97,19.9,19.95,22800.0,19.503,19.5716,19.503,19.552,22800.0
2008-07-09 09:30:00,19.99,20.04,19.79,19.82,6900.0,19.5912,19.6402,19.3952,19.4246,6900.0
2008-07-09 09:40:00,19.85,20.19,19.83,20.1,12400.0,19.454,19.7872,19.4344,19.699,12400.0
2008-07-09 09:50:00,20.12,20.12,19.82,19.87,13300.0,19.7186,19.7186,19.4246,19.4736,13300.0
2008-07-09 10:00:00,19.86,19.86,19.64,19.72,16200.0,19.4638,19.4638,19.2481,19.3265,16200.0
2008-07-09 10:10:00,19.7,19.87,19.64,19.87,11800.0,19.3069,19.4736,19.2481,19.4736,11800.0
2008-07-09 10:20:00,19.89,19.94,19.88,19.93,4800.0,19.4932,19.5422,19.4834,19.5324,4800.0
2008-07-09 10:30:00,19.93,19.94,19.82,19.85,12200.0,19.5324,19.5422,19.4246,19.454,12200.0
2008-07-09 10:40:00,19.88,19.92,19.81,19.91,6200.0,19.4834,19.5226,19.4148,19.5128,6200.0
2008-07-09 10:50:00,19.9,19.92,19.81,19.92,7800.0,19.503,19.5226,19.4148,19.5226,7800.0
2008-07-09 11:00:00,19.92,19.99,19.91,19.98,5600.0,19.5226,19.5912,19.5128,19.5814,5600.0
2008-07-09 11:10:00,19.98,20.04,19.96,19.96,9000.0,19.5814,19.6402,19.5618,19.5618,9000.0
2008-07-09 11:20:00,19.97,20.13,19.93,20.13,8000.0,19.5716,19.7284,19.5324,19.7284,8000.0
2008-07-09 11:30:00,20.14,20.17,19.98,19.98,8600.0,19.7382,19.7676,19.5814,19.5814,8600.0
2008-07-09 11:40:00,19.98,20.06,19.98,20.06,4100.0,19.5814,19.6598,19.5814,19.6598,4100.0
2008-07-09 11:50:00,20.05,20.05,19.93,19.98,7200.0,19.65,19.65,19.5324,19.5814,7200.0
2008-07-09 12:00:00,19.98,19.98,19.9,19.91,4100.0,19.5814,19.5814,19.503,19.5128,4100.0
2008-07-09 12:10:00,19.91,19.93,19.9,19.93,5900.0,19.5128,19.5324,19.503,19.5324,5900.0
2008-07-09 12:20:00,19.92,19.96,19.92,19.93,3300.0,19.5226,19.5618,19.5226,19.5324,3300.0
2008-07-09 12:30:00,19.93,19.93,19.73,19.74,7400.0,19.5324,19.5324,19.3364,19.3462,7400.0
2008-07-09 12:40:00,19.74,19.79,19.74,19.75,5400.0,19.3462,19.3952,19.3462,19.356,5400.0
2008-07-09 12:50:00,19.75,19.78,19.74,19.75,3500.0,19.356,19.3854,19.3462,19.356,3500.0
2008-07-09 13:00:00,19.76,19.77,19.67,19.71,7200.0,19.3658,19.3756,19.2775,19.3167,7200.0
2008-07-09 13:10:00,19.71,19.77,19.71,19.77,4600.0,19.3167,19.3756,19.3167,19.3756,4600.0
2008-07-09 13:20:00,19.78,19.81,19.77,19.8,4400.0,19.3854,19.4148,19.3756,19.405,4400.0
2008-07-09 13:30:00,19.8,19.9,19.79,19.87,5100.0,19.405,19.503,19.3952,19.4736,5100.0
2008-07-09 13:40:00,19.88,19.91,19.86,19.89,4600.0,19.4834,19.5128,19.4638,19.4932,4600.0
2008-07-09 13:50:00,19.87,19.92,19.79,19.84,13500.0,19.4736,19.5226,19.3952,19.4442,13500.0
2008-07-09 14:00:00,19.84,19.91,19.8,19.89,6500.0,19.4442,19.5128,19.405,19.4932,6500.0
2008-07-09 14:10:00,19.91,19.92,19.84,19.84,8300.0,19.5128,19.5226,19.4442,19.4442,8300.0
2008-07-09 14:20:00,19.85,19.89,19.82,19.88,5900.0,19.454,19.4932,19.4246,19.4834,5900.0
2008-07-09 14:30:00,19.87,19.9,19.79,19.8,8100.0,19.4736,19.503,19.3952,19.405,8100.0
2008-07-09 14:40:00,19.81,19.81,19.7,19.74,8400.0,19.4148,19.4148,19.3069,19.3462,8400.0
2008-07-09 14:50:00,19.73,19.74,19.58,19.67,9400.0,19.3364,19.3462,19.1893,19.2775,9400.0
2008-07-09 15:00:00,19.66,19.66,19.56,19.56,7800.0,19.2677,19.2677,19.1697,19.1697,7800.0
2008-07-09 15:10:00,19.57,19.61,19.5,19.52,12600.0,19.1795,19.2187,19.1109,19.1305,12600.0
2008-07-09 15:20:00,19.52,19.6,19.52,19.54,9200.0,19.1305,19.2089,19.1305,19.1501,9200.0
2008-07-09 15:30:00,19.53,19.55,19.44,19.44,13100.0,19.1403,19.1599,19.0521,19.0521,13100.0
2008-07-09 15:40:00,19.44,19.46,19.3,19.39,17300.0,19.0521,19.0717,18.9149,19.0031,17300.0
2008-07-09 15:50:00,19.4,19.42,19.33,19.38,18700.0,19.0129,19.0325,18.9443,18.9933,18700.0
2008-07-10 09:30:00,19.45,19.85,19.45,19.71,20700.0,19.0619,19.454,19.0619,19.3167,20700.0
2008-07-10 09:40:00,19.76,20.1,19.71,20.09,20200.0,19.3658,19.699,19.3167,19.6892,20200.0
2008-07-10 09:50:00,20.06,20.08,19.85,19.95,13900.0,19.6598,19.6794,19.454,19.552,13900.0
2008-07-10 10:00:00,19.95,19.99,19.81,19.97,14800.0,19.552,19.5912,19.4148,19.5716,14800.0
2008-07-10 10:10:00,19.96,20.03,19.83,19.86,11100.0,19.5618,19.6304,19.4344,19.4638,11100.0
2008-07-10 10:20:00,19.88,20.1,19.85,20.06,17700.0,19.4834,19.699,19.454,19.6598,17700.0
2008-07-10 10:30:00,20.1,20.18,20.0,20.15,20600.0,19.699,19.7774,19.601,19.748,20600.0
2008-07-10 10:40:00,20.12,20.16,19.95,20.06,50100.0,19.7186,19.7578,19.552,19.6598,50100.0
2008-07-10 10:50:00,20.07,20.09,19.89,19.91,11600.0,19.6696,19.6892,19.4932,19.5128,11600.0
2008-07-10 11:00:00,19.9,20.17,19.89,19.96,13000.0,19.503,19.7676,19.4932,19.5618,13000.0
2008-07-10 11:10:00,19.99,20.14,19.81,19.83,11400.0,19.5912,19.7382,19.4148,19.4344,11400.0
2008-07-10 11:20:00,19.83,19.9,19.75,19.81,9700.0,19.4344,19.503,19.356,19.4148,9700.0
2008-07-10 11:30:00,19.78,20.02,19.78,19.98,6900.0,19.3854,19.6206,19.3854,19.5814,6900.0
2008-07-10 11:40:00,20.0,20.02,19.9,19.95,5600.0,19.601,19.6206,19.503,19.552,5600.0
2008-07-10 11:50:00,19.95,20.01,19.95,20.0,5200.0,19.552,19.6108,19.552,19.601,5200.0
2008-07-10 12:00:00,20.04,20.11,20.03,20.08,11900.0,19.6402,19.7088,19.6304,19.6794,11900.0
2008-07-10 12:10:00,20.06,20.16,20.06,20.15,4200.0,19.6598,19.7578,19.6598,19.748,4200.0
2008-07-10 12:20:00,20.15,20.15,20.07,20.07,6200.0,19.748,19.748,19.6696,19.6696,6200.0
2008-07-10 12:30:00,20.07,20.11,20.05,20.11,2900.0,19.6696,19.7088,19.65,19.7088,2900.0
2008-07-10 12:40:00,20.1,20.11,20.05,20.06,4800.0,19.699,19.7088,19.65,19.6598,4800.0
2008-07-10 12:50:00,20.07,20.07,19.92,19.95,8400.0,19.6696,19.6696,19.5226,19.552,8400.0
2008-07-10 13:00:00,19.96,20.03,19.94,20.01,9400.0,19.5618,19.6304,19.5422,19.6108,9400.0
2008-07-10 13:10:00,19.98,20.12,19.98,20.09,6300.0,19.5814,19.7186,19.5814,19.6892,6300.0
2008-07-10 13:20:00,20.08,20.11,20.04,20.1,6600.0,19.6794,19.7088,19.6402,19.699,6600.0
2008-07-10 13:30:00,20.1,20.24,20.09,20.16,11400.0,19.699,19.8362,19.6892,19.7578,11400.0
2008-07-10 13:40:00,20.16,20.2,20.14,20.17,4300.0,19.7578,19.797,19.7382,19.7676,4300.0
2008-07-10 13:50:00,20.17,20.18,20.1,20.12,3500.0,19.7676,19.7774,19.699,19.7186,3500.0
2008-07-10 14:00:00,20.11,20.13,20.03,20.04,8200.0,19.7088,19.7284,19.6304,19.6402,8200.0
2008-07-10 14:10:00,20.03,20.04,19.87,19.87,14000.0,19.6304,19.6402,19.4736,19.4736,14000.0
2008-07-10 14:20:00,19.86,19.9,19.7,19.77,13700.0,19.4638,19.503,19.3069,19.3756,13700.0
2008-07-10 14:30:00,19.77,19.82,19.67,19.76,8600.0,19.3756,19.4246,19.2775,19.3658,8600.0
2008-07-10 14:40:00,19.75,19.77,19.65,19.67,7300.0,19.356,19.3756,19.2579,19.2775,7300.0
2008-07-10 14:50:00,19.67,19.68,19.55,19.58,13600.0,19.2775,19.2873,19.1599,19.1893,13600.0
2008-07-10 15:00:00,19.6,19.82,19.58,19.82,14600.0,19.2089,19.4246,19.1893,19.4246,14600.0
2008-07-10 15:10:00,19.8,19.89,19.73,19.82,9000.0,19.405,19.4932,19.3364,19.4246,9000.0
2008-07-10 15:20:00,19.81,19.98,19.81,19.96,16900.0,19.4148,19.5814,19.4148,19.5618,16900.0
2008-07-10 15:30:00,19.95,19.97,19.82,19.85,14600.0,19.552,19.5716,19.4246,19.454,14600.0
2008-07-10 15:40:00,19.84,19.96,19.81,19.91,16200.0,19.4442,19.5618,19.4148,19.5128,16200.0
2008-07-10 15:50:00,19.91,19.91,19.85,19.87,19100.0,19.5128,19.5128,19.454,19.4736,19100.0
2008-07-11 09:30:00,19.57,19.65,19.38,19.53,6000.0,19.1795,19.2579,18.9933,19.1403,6000.0
2008-07-11 09:40:00,19.49,19.78,19.39,19.7,12200.0,19.1011,19.3854,19.0031,19.3069,12200.0
2008-07-11 09:50:00,19.74,20.0,19.58,19.86,15800.0,19.3462,19.601,19.1893,19.4638,15800.0
2008-07-11 10:00:00,19.94,19.99,19.84,19.91,12000.0,19.5422,19.5912,19.4442,19.5128,12000.0
2008-07-11 10:10:00,19.9,19.95,19.74,19.77,10100.0,19.503,19.552,19.3462,19.3756,10100.0
2008-07-11 10:20:00,19.78,19.93,19.45,19.66,13300.0,19.3854,19.5324,19.0619,19.2677,13300.0
2008-07-11 10:30:00,19.71,19.77,19.57,19.71,12400.0,19.3167,19.3756,19.1795,19.3167,12400.0
2008-07-11 10:40:00,19.74,19.83,19.73,19.81,3700.0,19.3462,19.4344,19.3364,19.4148,3700.0
2008-07-11 10:50:00,19.83,19.9,19.81,19.86,15700.0,19.4344,19.503,19.4148,19.4638,15700.0
2008-07-11 11:00:00,19.88,19.89,19.82,19.89,22700.0,19.4834,19.4932,19.4246,19.4932,22700.0
2008-07-11 11:10:00,19.88,19.91,19.68,19.72,25000.0,19.4834,19.5128,19.2873,19.3265,25000.0
2008-07-11 11:20:00,19.72,19.81,19.72,19.75,10400.0,19.3265,19.4148,19.3265,19.356,10400.0
2008-07-11 11:30:00,19.75,19.89,19.66,19.88,6100.0,19.356,19.4932,19.2677,19.4834,6100.0
2008-07-11 11:40:00,19.89,19.97,19.89,19.95,7000.0,19.4932,19.5716,19.4932,19.552,7000.0
2008-07-11 11:50:00,19.95,19.96,19.87,19.96,8300.0,19.552,19.5618,19.4736,19.5618,8300.0
2008-07-11 12:00:00,19.97,19.97,19.84,19.84,12900.0,19.5716,19.5716,19.4442,19.4442,12900.0
2008-07-11 12:10:00,19.85,19.94,19.84,19.87,10400.0,19.454,19.5422,19.4442,19.4736,10400.0
2008-07-11 12:20:00,19.87,19.92,19.86,19.92,6200.0,19.4736,19.5226,19.4638,19.5226,6200.0
2008-07-11 12:30:00,19.9,19.9,19.76,19.76,11300.0,19.503,19.503,19.3658,19.3658,11300.0
2008-07-11 12:40:00,19.76,19.91,19.71,19.9,13000.0,19.3658,19.5128,19.3167,19.503,13000.0
2008-07-11 12:50:00,19.9,19.92,19.74,19.74,6900.0,19.503,19.5226,19.3462,19.3462,6900.0
2008-07-11 13:00:00,19.74,19.87,19.7,19.86,6500.0,19.3462,19.4736,19.3069,19.4638,6500.0
2008-07-11 13:10:00,19.84,19.98,19.74,19.97,13000.0,19.4442,19.5814,19.3462,19.5716,13000.0
2008-07-11 13:20:00,19.98,20.0,19.93,19.95,9000.0,19.5814,19.601,19.5324,19.552,9000.0
2008-07-11 13:30:00,19.96,20.09,19.9,20.09,9100.0,19.5618,19.6892,19.503,19.6892,9100.0
2008-07-11 13:40:00,20.09,20.17,20.02,20.04,12700.0,19.6892,19.7676,19.6206,19.6402,12700.0
2008-07-11 13:50:00,20.02,20.12,19.98,20.08,7700.0,19.6206,19.7186,19.5814,19.6794,7700.0
2008-07-11 14:00:00,20.1,20.23,20.04,20.09,13200.0,19.699,19.8264,19.6402,19.6892,13200.0
2008-07-11 14:10:00,20.11,20.19,20.08,20.1,10000.0,19.7088,19.7872,19.6794,19.699,10000.0
2008-07-11 14:20:00,20.1,20.1,19.93,20.03,10000.0,19.699,19.699,19.5324,19.6304,10000.0
2008-07-11 14:30:00,20.03,20.04,19.92,20.01,10200.0,19.6304,19.6402,19.5226,19.6108,10200.0
2008-07-11 14:40:00,20.01,20.25,19.96,20.24,21400.0,19.6108,19.846,19.5618,19.8362,21400.0
2008-07-11 14:50:00,20.26,20.36,20.03,20.28,37900.0,19.8558,19.9538,19.6304,19.8754,37900.0
2008-07-11 15:00:00,20.29,20.48,20.18,20.35,39400.0,19.8852,20.0714,19.7774,19.944,39400.0
2008-07-11 15:10:00,20.39,20.4,20.11,20.22,16600.0,19.9832,19.993,19.7088,19.8166,16600.0
2008-07-11 15:20:00,20.19,20.29,19.92,19.96,36400.0,19.7872,19.8852,19.5226,19.5618,36400.0
2008-07-11 15:30:00,20.01,20.04,19.77,19.87,31900.0,19.6108,19.6402,19.3756,19.4736,31900.0
2008-07-11 15:40:00,19.9,19.96,19.8,19.9,50900.0,19.503,19.5618,19.405,19.503,50900.0
2008-07-11 15:50:00,19.9,19.98,19.87,19.95,73600.0,19.503,19.5814,19.4736,19.552,73600.0
2008-07-14 09:30:00,20.15,20.39,20.02,20.21,5600.0,19.748,19.9832,19.6206,19.8068,5600.0
2008-07-14 09:40:00,20.21,20.21,19.91,19.93,9600.0,19.8068,19.8068,19.5128,19.5324,9600.0
2008-07-14 09:50:00,19.95,19.99,19.74,19.75,8000.0,19.552,19.5912,19.3462,19.356,8000.0
2008-07-14 10:00:00,19.75,19.79,19.58,19.78,11000.0,19.356,19.3952,19.1893,19.3854,11000.0
2008-07-14 10:10:00,19.74,19.95,19.65,19.86,9300.0,19.3462,19.552,19.2579,19.4638,9300.0
2008-07-14 10:20:00,19.86,19.93,19.55,19.66,8700.0,19.4638,19.5324,19.1599,19.2677,8700.0
2008-07-14 10:30:00,19.73,19.88,19.66,19.7,16600.0,19.3364,19.4834,19.2677,19.3069,16600.0
2008-07-14 10:40:00,19.7,19.74,19.53,19.66,5900.0,19.3069,19.3462,19.1403,19.2677,5900.0
2008-07-14 10:50:00,19.66,19.96,19.66,19.96,10500.0,19.2677,19.5618,19.2677,19.5618,10500.0
2008-07-14 11:00:00,19.95,19.95,19.77,19.81,7100.0,19.552,19.552,19.3756,19.4148,7100.0
2008-07-14 11:10:00,19.81,19.87,19.71,19.87,6000.0,19.4148,19.4736,19.3167,19.4736,6000.0
2008-07-14 11:20:00,19.85,19.87,19.66,19.83,7200.0,19.454,19.4736,19.2677,19.4344,7200.0
2008-07-14 11:30:00,19.83,19.84,19.71,19.81,5100.0,19.4344,19.4442,19.3167,19.4148,5100.0
2008-07-14 11:40:00,19.81,19.93,19.8,19.87,8900.0,19.4148,19.5324,19.405,19.4736,8900.0
2008-07-14 11:50:00,19.86,19.89,19.61,19.68,9100.0,19.4638,19.4932,19.2187,19.2873,9100.0
2008-07-14 12:00:00,19.67,19.73,19.64,19.66,4800.0,19.2775,19.3364,19.2481,19.2677,4800.0
2008-07-14 12:10:00,19.67,19.7,19.64,19.7,5900.0,19.2775,19.3069,19.2481,19.3069,5900.0
2008-07-14 12:20:00,19.7,19.73,19.7,19.73,3400.0,19.3069,19.3364,19.3069,19.3364,3400.0
2008-07-14 12:30:00,19.73,19.73,19.6,19.61,5200.0,19.3364,19.3364,19.2089,19.2187,5200.0
2008-07-14 12:40:00,19.63,19.65,19.61,19.64,3800.0,19.2383,19.2579,19.2187,19.2481,3800.0
2008-07-14 12:50:00,19.63,19.73,19.63,19.67,4300.0,19.2383,19.3364,19.2383,19.2775,4300.0
2008-07-14 13:00:00,19.67,19.67,19.61,19.62,5200.0,19.2775,19.2775,19.2187,19.2285,5200.0
2008-07-14 13:10:00,19.63,19.64,19.61,19.61,3000.0,19.2383,19.2481,19.2187,19.2187,3000.0
2008-07-14 13:20:00,19.62,19.65,19.61,19.61,4700.0,19.2285,19.2579,19.2187,19.2187,4700.0
2008-07-14 13:30:00,19.61,19.63,19.6,19.6,6100.0,19.2187,19.2383,19.2089,19.2089,6100.0
2008-07-14 13:40:00,19.62,19.78,19.62,19.76,7800.0,19.2285,19.3854,19.2285,19.3658,7800.0
2008-07-14 13:50:00,19.76,19.76,19.65,19.66,4500.0,19.3658,19.3658,19.2579,19.2677,4500.0
2008-07-14 14:00:00,19.67,19.79,19.65,19.79,5400.0,19.2775,19.3952,19.2579,19.3952,5400.0
2008-07-14 14:10:00,19.76,19.8,19.7,19.73,5600.0,19.3658,19.405,19.3069,19.3364,5600.0
2008-07-14 14:20:00,19.72,19.79,19.7,19.79,4700.0,19.3265,19.3952,19.3069,19.3952,4700.0
2008-07-14 14:30:00,19.78,19.78,19.72,19.72,10000.0,19.3854,19.3854,19.3265,19.3265,10000.0
2008-07-14 14:40:00,19.71,19.71,19.6,19.61,8900.0,19.3167,19.3167,19.2089,19.2187,8900.0
2008-07-14 14:50:00,19.61,19.63,19.54,19.63,9400.0,19.2187,19.2383,19.1501,19.2383,9400.0
2008-07-14 15:00:00,19.65,19.67,19.53,19.58,7000.0,19.2579,19.2775,19.1403,19.1893,7000.0
2008-07-14 15:10:00,19.58,19.62,19.58,19.6,9900.0,19.1893,19.2285,19.1893,19.2089,9900.0
2008-07-14 15:20:00,19.6,19.75,19.6,19.69,19300.0,19.2089,19.356,19.2089,19.2971,19300.0
2008-07-14 15:30:00,19.68,19.77,19.61,19.62,17000.0,19.2873,19.3756,19.2187,19.2285,17000.0
2008-07-14 15:40:00,19.63,19.67,19.55,19.66,15400.0,19.2383,19.2775,19.1599,19.2677,15400.0
2008-07-14 15:50:00,19.66,19.68,19.56,19.56,19200.0,19.2677,19.2873,19.1697,19.1697,19200.0
2008-07-15 09:30:00,19.35,19.35,18.87,19.02,16300.0,18.9639,18.9639,18.4935,18.6405,16300.0
2008-07-15 09:40:00,19.04,19.22,19.0,19.22,9500.0,18.6601,18.8365,18.6209,18.8365,9500.0
2008-07-15 09:50:00,19.21,19.3,19.09,19.23,23900.0,18.8267,18.9149,18.7091,18.8463,23900.0
2008-07-15 10:00:00,19.21,19.26,19.11,19.23,15000.0,18.8267,18.8757,18.7287,18.8463,15000.0
2008-07-15 10:10:00,19.25,19.34,19.21,19.34,10100.0,18.8659,18.9541,18.8267,18.9541,10100.0
2008-07-15 10:20:00,19.35,19.46,19.35,19.39,10500.0,18.9639,19.0717,18.9639,19.0031,10500.0
2008-07-15 10:30:00,19.39,19.47,19.26,19.46,17000.0,19.0031,19.0815,18.8757,19.0717,17000.0
2008-07-15 10:40:00,19.47,19.57,19.43,19.49,17700.0,19.0815,19.1795,19.0423,19.1011,17700.0
2008-07-15 10:50:00,19.47,19.66,19.47,19.54,20000.0,19.0815,19.2677,19.0815,19.1501,20000.0
2008-07-15 11:00:00,19.54,19.96,19.54,19.85,29700.0,19.1501,19.5618,19.1501,19.454,29700.0
2008-07-15 11:10:00,19.83,19.94,19.79,19.94,15000.0,19.4344,19.5422,19.3952,19.5422,15000.0
2008-07-15 11:20:00,19.95,20.0,19.88,19.88,14100.0,19.552,19.601,19.4834,19.4834,14100.0
2008-07-15 11:30:00,19.87,19.95,19.76,19.9,9100.0,19.4736,19.552,19.3658,19.503,9100.0
2008-07-15 11:40:00,19.9,19.94,19.86,19.91,6200.0,19.503,19.5422,19.4638,19.5128,6200.0
2008-07-15 11:50:00,19.94,20.18,19.91,20.14,17700.0,19.5422,19.7774,19.5128,19.7382,17700.0
2008-07-15 12:00:00,20.14,20.2,19.99,20.0,8200.0,19.7382,19.797,19.5912,19.601,8200.0
2008-07-15 12:10:00,19.98,20.08,19.9,20.08,6100.0,19.5814,19.6794,19.503,19.6794,6100.0
2008-07-15 12:20:00,20.07,20.18,20.05,20.13,7100.0,19.6696,19.7774,19.65,19.7284,7100.0
2008-07-15 12:30:00,20.11,20.16,20.05,20.12,8700.0,19.7088,19.7578,19.65,19.7186,8700.0
2008-07-15 12:40:00,20.13,20.18,19.99,19.99,7100.0,19.7284,19.7774,19.5912,19.5912,7100.0
2008-07-15 12:50:00,19.99,20.26,19.96,20.26,7800.0,19.5912,19.8558,19.5618,19.8558,7800.0
2008-07-15 13:00:00,20.26,20.3,20.09,20.13,9400.0,19.8558,19.895,19.6892,19.7284,9400.0
2008-07-15 13:10:00,20.14,20.14,20.02,20.04,3700.0,19.7382,19.7382,19.6206,19.6402,3700.0
2008-07-15 13:20:00,20.04,20.04,19.81,19.87,8900.0,19.6402,19.6402,19.4148,19.4736,8900.0
2008-07-15 13:30:00,19.85,19.9,19.78,19.83,5600.0,19.454,19.503,19.3854,19.4344,5600.0
2008-07-15 13:40:00,19.83,19.93,19.83,19.93,4400.0,19.4344,19.5324,19.4344,19.5324,4400.0
2008-07-15 13:50:00,19.95,20.03,19.95,19.98,5000.0,19.552,19.6304,19.552,19.5814,5000.0
2008-07-15 14:00:00,19.96,19.98,19.87,19.88,7500.0,19.5618,19.5814,19.4736,19.4834,7500.0
2008-07-15 14:10:00,19.9,19.9,19.79,19.86,23500.0,19.503,19.503,19.3952,19.4638,23500.0
2008-07-15 14:20:00,19.85,19.86,19.76,19.78,21600.0,19.454,19.4638,19.3658,19.3854,21600.0
2008-07-15 14:30:00,19.8,19.9,19.7,19.73,23700.0,19.405,19.503,19.3069,19.3364,23700.0
2008-07-15 14:40:00,19.73,19.8,19.67,19.8,14800.0,19.3364,19.405,19.2775,19.405,14800.0
2008-07-15 14:50:00,19.8,19.87,19.75,19.8,14100.0,19.405,19.4736,19.356,19.405,14100.0
2008-07-15 15:00:00,19.77,19.91,19.77,19.85,12000.0,19.3756,19.5128,19.3756,19.454,12000.0
2008-07-15 15:10:00,19.85,19.89,19.76,19.89,9200.0,19.454,19.4932,19.3658,19.4932,9200.0
2008-07-15 15:20:00,19.88,19.88,19.67,19.68,13500.0,19.4834,19.4834,19.2775,19.2873,13500.0
2008-07-15 15:30:00,19.68,19.79,19.62,19.75,16700.0,19.2873,19.3952,19.2285,19.356,16700.0
2008-07-15 15:40:00,19.73,19.74,19.61,19.64,14700.0,19.3364,19.3462,19.2187,19.2481,14700.0
2008-07-15 15:50:00,19.67,19.74,19.61,19.61,25000.0,19.2775,19.3462,19.2187,19.2187,25000.0
2008-07-16 09:30:00,19.62,19.85,19.46,19.46,10800.0,19.2285,19.454,19.0717,19.0717,10800.0
2008-07-16 09:40:00,19.41,19.78,19.41,19.69,7800.0,19.0227,19.3854,19.0227,19.2971,7800.0
2008-07-16 09:50:00,19.72,20.1,19.72,19.98,32800.0,19.3265,19.699,19.3265,19.5814,32800.0
2008-07-16 10:00:00,19.98,20.26,19.98,20.16,26600.0,19.5814,19.8558,19.5814,19.7578,26600.0
2008-07-16 10:10:00,20.16,20.16,19.96,19.96,7700.0,19.7578,19.7578,19.5618,19.5618,7700.0
2008-07-16 10:20:00,19.96,19.98,19.93,19.96,12400.0,19.5618,19.5814,19.5324,19.5618,12400.0
2008-07-16 10:30:00,19.95,20.07,19.9,20.07,18200.0,19.552,19.6696,19.503,19.6696,18200.0
2008-07-16 10:40:00,20.07,20.15,19.97,20.08,15400.0,19.6696,19.748,19.5716,19.6794,15400.0
2008-07-16 10:50:00,20.11,20.25,20.11,20.24,40600.0,19.7088,19.846,19.7088,19.8362,40600.0
2008-07-16 11:00:00,20.24,20.32,20.23,20.29,14900.0,19.8362,19.9146,19.8264,19.8852,14900.0
2008-07-16 11:10:00,20.29,20.3,20.26,20.27,13300.0,19.8852,19.895,19.8558,19.8656,13300.0
2008-07-16 11:20:00,20.27,20.29,20.11,20.15,10700.0,19.8656,19.8852,19.7088,19.748,10700.0
2008-07-16 11:30:00,20.16,20.26,20.16,20.26,7300.0,19.7578,19.8558,19.7578,19.8558,7300.0
2008-07-16 11:40:00,20.25,20.26,20.13,20.16,8300.0,19.846,19.8558,19.7284,19.7578,8300.0
2008-07-16 11:50:00,20.17,20.29,20.17,20.25,7400.0,19.7676,19.8852,19.7676,19.846,7400.0
2008-07-16 12:00:00,20.25,20.26,20.18,20.24,10000.0,19.846,19.8558,19.7774,19.8362,10000.0
2008-07-16 12:10:00,20.23,20.3,20.22,20.3,6000.0,19.8264,19.895,19.8166,19.895,6000.0
2008-07-16 12:20:00,20.27,20.41,20.27,20.4,6000.0,19.8656,20.0028,19.8656,19.993,6000.0
2008-07-16 12:30:00,20.41,20.41,20.34,20.37,6500.0,20.0028,20.0028,19.9342,19.9636,6500.0
2008-07-16 12:40:00,20.37,20.38,20.34,20.35,6400.0,19.9636,19.9734,19.9342,19.944,6400.0
2008-07-16 12:50:00,20.35,20.39,20.32,20.32,5300.0,19.944,19.9832,19.9146,19.9146,5300.0
2008-07-16 13:00:00,20.31,20.39,20.27,20.37,6000.0,19.9048,19.9832,19.8656,19.9636,6000.0
2008-07-16 13:10:00,20.35,20.38,20.32,20.38,4800.0,19.944,19.9734,19.9146,19.9734,4800.0
2008-07-16 13:20:00,20.38,20.44,20.37,20.41,9700.0,19.9734,20.0322,19.9636,20.0028,9700.0
2008-07-16 13:30:00,20.42,20.44,20.4,20.42,4900.0,20.0126,20.0322,19.993,20.0126,4900.0
2008-07-16 13:40:00,20.41,20.58,20.37,20.4,25900.0,20.0028,20.1694,19.9636,19.993,25900.0
2008-07-16 13:50:00,20.4,20.4,20.37,20.37,4400.0,19.993,19.993,19.9636,19.9636,4400.0
2008-07-16 14:00:00,20.37,20.39,20.22,20.31,11000.0,19.9636,19.9832,19.8166,19.9048,11000.0
2008-07-16 14:10:00,20.31,20.55,20.28,20.51,8800.0,19.9048,20.14,19.8754,20.1008,8800.0
2008-07-16 14:20:00,20.51,20.58,20.46,20.5,13000.0,20.1008,20.1694,20.0518,20.091,13000.0
2008-07-16 14:30:00,20.5,20.56,20.49,20.51,10900.0,20.091,20.1498,20.0812,20.1008,10900.0
2008-07-16 14:40:00,20.52,20.53,20.47,20.48,6500.0,20.1106,20.1204,20.0616,20.0714,6500.0
2008-07-16 14:50:00,20.48,20.56,20.48,20.56,7700.0,20.0714,20.1498,20.0714,20.1498,7700.0
2008-07-16 15:00:00,20.53,20.57,20.53,20.56,7900.0,20.1204,20.1596,20.1204,20.1498,7900.0
2008-07-16 15:10:00,20.56,20.63,20.54,20.58,18700.0,20.1498,20.2184,20.1302,20.1694,18700.0
2008-07-16 15:20:00,20.59,20.74,20.59,20.69,22200.0,20.1792,20.3262,20.1792,20.2772,22200.0
2008-07-16 15:30:00,20.7,20.71,20.65,20.71,17700.0,20.287,20.2968,20.238,20.2968,17700.0
2008-07-16 15:40:00,20.71,20.76,20.69,20.72,20700.0,20.2968,20.3458,20.2772,20.3066,20700.0
2008-07-16 15:50:00,20.76,20.77,20.67,20.7,31600.0,20.3458,20.3556,20.2576,20.287,31600.0
2008-07-17 09:30:00,20.77,20.99,20.73,20.95,12300.0,20.3556,20.5712,20.3164,20.532,12300.0
2008-07-17 09:40:00,20.93,21.15,20.93,21.13,13500.0,20.5124,20.728,20.5124,20.7084,13500.0
2008-07-17 09:50:00,21.12,21.31,21.11,21.24,18800.0,20.6986,20.8848,20.6888,20.8162,18800.0
2008-07-17 10:00:00,21.23,21.26,20.99,21.02,14800.0,20.8064,20.8358,20.5712,20.6006,14800.0
2008-07-17 10:10:00,21.04,21.2,21.01,21.13,9000.0,20.6202,20.777,20.5908,20.7084,9000.0
2008-07-17 10:20:00,21.1,21.1,20.91,21.06,8600.0,20.679,20.679,20.4928,20.6398,8600.0
2008-07-17 10:30:00,21.05,21.36,21.05,21.35,8700.0,20.63,20.9338,20.63,20.924,8700.0
2008-07-17 10:40:00,21.34,21.37,21.29,21.29,21100.0,20.9142,20.9436,20.8652,20.8652,21100.0
2008-07-17 10:50:00,21.31,21.34,21.28,21.31,8200.0,20.8848,20.9142,20.8554,20.8848,8200.0
2008-07-17 11:00:00,21.32,21.38,21.12,21.15,14200.0,20.8946,20.9534,20.6986,20.728,14200.0
2008-07-17 11:10:00,21.15,21.23,21.1,21.2,7800.0,20.728,20.8064,20.679,20.777,7800.0
2008-07-17 11:20:00,21.13,21.3,21.12,21.25,5800.0,20.7084,20.875,20.6986,20.826,5800.0
2008-07-17 11:30:00,21.23,21.25,21.12,21.18,18400.0,20.8064,20.826,20.6986,20.7574,18400.0
2008-07-17 11:40:00,21.18,21.29,21.18,21.25,5900.0,20.7574,20.8652,20.7574,20.826,5900.0
2008-07-17 11:50:00,21.25,21.25,21.22,21.23,4200.0,20.826,20.826,20.7966,20.8064,4200.0
2008-07-17 12:00:00,21.23,21.24,21.18,21.19,4100.0,20.8064,20.8162,20.7574,20.7672,4100.0
2008-07-17 12:10:00,21.19,21.2,21.03,21.04,12300.0,20.7672,20.777,20.6104,20.6202,12300.0
2008-07-17 12:20:00,21.06,21.13,21.05,21.08,5100.0,20.6398,20.7084,20.63,20.6594,5100.0
2008-07-17 12:30:00,21.09,21.1,21.05,21.05,3800.0,20.6692,20.679,20.63,20.63,3800.0
2008-07-17 12:40:00,21.05,21.08,21.03,21.08,3000.0,20.63,20.6594,20.6104,20.6594,3000.0
2008-07-17 12:50:00,21.07,21.17,21.07,21.16,5000.0,20.6496,20.7476,20.6496,20.7378,5000.0
2008-07-17 13:00:00,21.15,21.16,21.06,21.13,5000.0,20.728,20.7378,20.6398,20.7084,5000.0
2008-07-17 13:10:00,21.1,21.49,21.1,21.45,11900.0,20.679,21.0612,20.679,21.022,11900.0
2008-07-17 13:20:00,21.43,21.45,21.32,21.35,5500.0,21.0024,21.022,20.8946,20.924,5500.0
2008-07-17 13:30:00,21.35,21.47,21.35,21.46,9600.0,20.924,21.0416,20.924,21.0318,9600.0
2008-07-17 13:40:00,21.44,21.44,21.41,21.43,5900.0,21.0122,21.0122,20.9828,21.0024,5900.0
2008-07-17 13:50:00,21.43,21.45,21.37,21.38,6000.0,21.0024,21.022,20.9436,20.9534,6000.0
2008-07-17 14:00:00,21.38,21.5,21.37,21.48,11400.0,20.9534,21.071,20.9436,21.0514,11400.0
2008-07-17 14:10:00,21.48,21.53,21.41,21.47,9000.0,21.0514,21.1004,20.9828,21.0416,9000.0
2008-07-17 14:20:00,21.47,21.61,21.47,21.59,9700.0,21.0416,21.1788,21.0416,21.1592,9700.0
2008-07-17 14:30:00,21.6,21.6,21.43,21.43,12600.0,21.169,21.169,21.0024,21.0024,12600.0
2008-07-17 14:40:00,21.44,21.44,21.35,21.37,10400.0,21.0122,21.0122,20.924,20.9436,10400.0
2008-07-17 14:50:00,21.36,21.4,21.26,21.28,8500.0,20.9338,20.973,20.8358,20.8554,8500.0
2008-07-17 15:00:00,21.29,21.41,21.29,21.39,9000.0,20.8652,20.9828,20.8652,20.9632,9000.0
2008-07-17 15:10:00,21.37,21.37,21.29,21.3,16500.0,20.9436,20.9436,20.8652,20.875,16500.0
2008-07-17 15:20:00,21.31,21.35,21.26,21.27,13500.0,20.8848,20.924,20.8358,20.8456,13500.0
2008-07-17 15:30:00,21.27,21.27,21.14,21.16,14000.0,20.8456,20.8456,20.7182,20.7378,14000.0
2008-07-17 15:40:00,21.16,21.25,21.16,21.25,11400.0,20.7378,20.826,20.7378,20.826,11400.0
2008-07-17 15:50:00,21.26,21.29,21.23,21.29,16300.0,20.8358,20.8652,20.8064,20.8652,16300.0
2008-07-18 09:30:00,21.37,21.43,21.29,21.31,32700.0,20.9436,21.0024,20.8652,20.8848,32700.0
2008-07-18 09:40:00,21.3,21.36,21.17,21.3,4800.0,20.875,20.9338,20.7476,20.875,4800.0
2008-07-18 09:50:00,21.33,21.33,21.12,21.26,6100.0,20.9044,20.9044,20.6986,20.8358,6100.0
2008-07-18 10:00:00,21.24,21.29,21.0,21.17,9800.0,20.8162,20.8652,20.581,20.7476,9800.0
2008-07-18 10:10:00,21.2,21.31,21.2,21.26,4300.0,20.777,20.8848,20.777,20.8358,4300.0
2008-07-18 10:20:00,21.19,21.3,21.16,21.29,7300.0,20.7672,20.875,20.7378,20.8652,7300.0
2008-07-18 10:30:00,21.29,21.29,21.15,21.15,5800.0,20.8652,20.8652,20.728,20.728,5800.0
2008-07-18 10:40:00,21.15,21.36,21.15,21.36,7400.0,20.728,20.9338,20.728,20.9338,7400.0
2008-07-18 10:50:00,21.37,21.44,21.35,21.39,7100.0,20.9436,21.0122,20.924,20.9632,7100.0
2008-07-18 11:00:00,21.39,21.44,21.37,21.42,10500.0,20.9632,21.0122,20.9436,20.9926,10500.0
2008-07-18 11:10:00,21.42,21.44,21.39,21.4,17400.0,20.9926,21.0122,20.9632,20.973,17400.0
2008-07-18 11:20:00,21.4,21.52,21.37,21.48,16300.0,20.973,21.0906,20.9436,21.0514,16300.0
2008-07-18 11:30:00,21.52,21.54,21.49,21.49,3900.0,21.0906,21.1102,21.0612,21.0612,3900.0
2008-07-18 11:40:00,21.48,21.49,21.41,21.42,5800.0,21.0514,21.0612,20.9828,20.9926,5800.0
2008-07-18 11:50:00,21.42,21.44,21.4,21.42,5800.0,20.9926,21.0122,20.973,20.9926,5800.0
2008-07-18 12:00:00,21.42,21.55,21.42,21.53,9800.0,20.9926,21.12,20.9926,21.1004,9800.0
2008-07-18 12:10:00,21.51,21.52,21.36,21.36,4700.0,21.0808,21.0906,20.9338,20.9338,4700.0
2008-07-18 12:20:00,21.36,21.42,21.32,21.38,5300.0,20.9338,20.9926,20.8946,20.9534,5300.0
2008-07-18 12:30:00,21.36,21.38,21.19,21.34,5800.0,20.9338,20.9534,20.7672,20.9142,5800.0
2008-07-18 12:40:00,21.34,21.41,21.32,21.41,3800.0,20.9142,20.9828,20.8946,20.9828,3800.0
2008-07-18 12:50:00,21.41,21.41,21.32,21.32,5700.0,20.9828,20.9828,20.8946,20.8946,5700.0
2008-07-18 13:00:00,21.35,21.39,21.34,21.38,3600.0,20.924,20.9632,20.9142,20.9534,3600.0
2008-07-18 13:10:00,21.38,21.45,21.38,21.44,14400.0,20.9534,21.022,20.9534,21.0122,14400.0
2008-07-18 13:20:00,21.43,21.5,21.4,21.4,7200.0,21.0024,21.071,20.973,20.973,7200.0
2008-07-18 13:30:00,21.37,21.48,21.37,21.42,10600.0,20.9436,21.0514,20.9436,20.9926,10600.0
2008-07-18 13:40:00,21.42,21.45,21.4,21.42,5300.0,20.9926,21.022,20.973,20.9926,5300.0
2008-07-18 13:50:00,21.43,21.44,21.37,21.42,6100.0,21.0024,21.0122,20.9436,20.9926,6100.0
2008-07-18 14:00:00,21.41,21.44,21.37,21.4,7500.0,20.9828,21.0122,20.9436,20.973,7500.0
2008-07-18 14:10:00,21.41,21.5,21.41,21.48,10100.0,20.9828,21.071,20.9828,21.0514,10100.0
2008-07-18 14:20:00,21.48,21.5,21.47,21.49,6500.0,21.0514,21.071,21.0416,21.0612,6500.0
2008-07-18 14:30:00,21.5,21.5,21.42,21.48,5100.0,21.071,21.071,20.9926,21.0514,5100.0
2008-07-18 14:40:00,21.47,21.49,21.44,21.45,6500.0,21.0416,21.0612,21.0122,21.022,6500.0
2008-07-18 14:50:00,21.45,21.46,21.35,21.44,7100.0,21.022,21.0318,20.924,21.0122,7100.0
2008-07-18 15:00:00,21.44,21.44,21.41,21.42,7700.0,21.0122,21.0122,20.9828,20.9926,7700.0
2008-07-18 15:10:00,21.41,21.48,21.4,21.43,10300.0,20.9828,21.0514,20.973,21.0024,10300.0
2008-07-18 15:20:00,21.44,21.55,21.44,21.48,13000.0,21.0122,21.12,21.0122,21.0514,13000.0
2008-07-18 15:30:00,21.5,21.58,21.5,21.57,15700.0,21.071,21.1494,21.071,21.1396,15700.0
2008-07-18 15:40:00,21.55,21.63,21.55,21.62,12300.0,21.12,21.1984,21.12,21.1886,12300.0
2008-07-18 15:50:00,21.62,21.63,21.52,21.57,26600.0,21.1886,21.1984,21.0906,21.1396,26600.0
2008-07-21 09:30:00,21.51,21.89,21.51,21.72,5500.0,21.0808,21.4533,21.0808,21.2866,5500.0
2008-07-21 09:40:00,21.69,21.73,21.6,21.63,2300.0,21.2572,21.2964,21.169,21.1984,2300.0
2008-07-21 09:50:00,21.64,21.75,21.61,21.64,7600.0,21.2082,21.316,21.1788,21.2082,7600.0
2008-07-21 10:00:00,21.66,21.69,21.48,21.5,4000.0,21.2278,21.2572,21.0514,21.071,4000.0
2008-07-21 10:10:00,21.51,21.73,21.51,21.67,4700.0,21.0808,21.2964,21.0808,21.2376,4700.0
2008-07-21 10:20:00,21.68,21.68,21.52,21.53,4500.0,21.2474,21.2474,21.0906,21.1004,4500.0
2008-07-21 10:30:00,21.54,21.6,21.54,21.58,5100.0,21.1102,21.169,21.1102,21.1494,5100.0
2008-07-21 10:40:00,21.61,21.67,21.59,21.66,4800.0,21.1788,21.2376,21.1592,21.2278,4800.0
2008-07-21 10:50:00,21.66,21.66,21.55,21.55,2700.0,21.2278,21.2278,21.12,21.12,2700.0
2008-07-21 11:00:00,21.54,21.56,21.5,21.5,7400.0,21.1102,21.1298,21.071,21.071,7400.0
2008-07-21 11:10:00,21.56,21.56,21.49,21.5,3100.0,21.1298,21.1298,21.0612,21.071,3100.0
2008-07-21 11:20:00,21.5,21.5,21.47,21.49,2400.0,21.071,21.071,21.0416,21.0612,2400.0
2008-07-21 11:30:00,21.48,21.5,21.38,21.38,2700.0,21.0514,21.071,20.9534,20.9534,2700.0
2008-07-21 11:40:00,21.36,21.44,21.36,21.44,4900.0,20.9338,21.0122,20.9338,21.0122,4900.0
2008-07-21 11:50:00,21.44,21.44,21.25,21.25,4100.0,21.0122,21.0122,20.826,20.826,4100.0
2008-07-21 12:00:00,21.26,21.35,21.25,21.35,3200.0,20.8358,20.924,20.826,20.924,3200.0
2008-07-21 12:10:00,21.35,21.36,21.32,21.36,2500.0,20.924,20.9338,20.8946,20.9338,2500.0
2008-07-21 12:20:00,21.36,21.49,21.36,21.46,3000.0,20.9338,21.0612,20.9338,21.0318,3000.0
2008-07-21 12:30:00,21.48,21.48,21.45,21.47,1300.0,21.0514,21.0514,21.022,21.0416,1300.0
2008-07-21 12:40:00,21.47,21.5,21.47,21.48,2100.0,21.0416,21.071,21.0416,21.0514,2100.0
2008-07-21 12:50:00,21.5,21.5,21.42,21.43,4800.0,21.071,21.071,20.9926,21.0024,4800.0
2008-07-21 13:00:00,21.42,21.47,21.41,21.47,2800.0,20.9926,21.0416,20.9828,21.0416,2800.0
2008-07-21 13:10:00,21.45,21.49,21.44,21.49,1500.0,21.022,21.0612,21.0122,21.0612,1500.0
2008-07-21 13:20:00,21.5,21.5,21.44,21.5,9300.0,21.071,21.071,21.0122,21.071,9300.0
2008-07-21 13:30:00,21.48,21.5,21.48,21.5,3000.0,21.0514,21.071,21.0514,21.071,3000.0
2008-07-21 13:40:00,21.5,21.5,21.47,21.47,3500.0,21.071,21.071,21.0416,21.0416,3500.0
2008-07-21 13:50:00,21.49,21.5,21.48,21.49,3000.0,21.0612,21.071,21.0514,21.0612,3000.0
2008-07-21 14:00:00,21.49,21.5,21.45,21.48,4400.0,21.0612,21.071,21.022,21.0514,4400.0
2008-07-21 14:10:00,21.47,21.47,21.42,21.44,4500.0,21.0416,21.0416,20.9926,21.0122,4500.0
2008-07-21 14:20:00,21.43,21.45,21.33,21.33,4300.0,21.0024,21.022,20.9044,20.9044,4300.0
2008-07-21 14:30:00,21.32,21.35,21.28,21.29,3900.0,20.8946,20.924,20.8554,20.8652,3900.0
2008-07-21 14:40:00,21.28,21.28,21.26,21.27,2800.0,20.8554,20.8554,20.8358,20.8456,2800.0
2008-07-21 14:50:00,21.26,21.29,21.22,21.25,6400.0,20.8358,20.8652,20.7966,20.826,6400.0
2008-07-21 15:00:00,21.25,21.3,21.24,21.29,4400.0,20.826,20.875,20.8162,20.8652,4400.0
2008-07-21 15:10:00,21.29,21.37,21.28,21.31,11700.0,20.8652,20.9436,20.8554,20.8848,11700.0
2008-07-21 15:20:00,21.32,21.33,21.25,21.25,7000.0,20.8946,20.9044,20.826,20.826,7000.0
2008-07-21 15:30:00,21.26,21.28,21.23,21.26,9900.0,20.8358,20.8554,20.8064,20.8358,9900.0
2008-07-21 15:40:00,21.27,21.37,21.25,21.29,11600.0,20.8456,20.9436,20.826,20.8652,11600.0
2008-07-21 15:50:00,21.3,21.31,21.23,21.31,10600.0,20.875,20.8848,20.8064,20.8848,10600.0
2008-07-22 09:30:00,21.07,21.16,20.85,21.16,12500.0,20.6496,20.7378,20.434,20.7378,12500.0
2008-07-22 09:40:00,21.07,21.26,21.01,21.26,7000.0,20.6496,20.8358,20.5908,20.8358,7000.0
2008-07-22 09:50:00,21.24,21.35,21.22,21.35,14800.0,20.8162,20.924,20.7966,20.924,14800.0
2008-07-22 10:00:00,21.36,21.46,21.32,21.41,18600.0,20.9338,21.0318,20.8946,20.9828,18600.0
2008-07-22 10:10:00,21.38,21.54,21.33,21.51,19600.0,20.9534,21.1102,20.9044,21.0808,19600.0
2008-07-22 10:20:00,21.51,21.63,21.51,21.6,7600.0,21.0808,21.1984,21.0808,21.169,7600.0
2008-07-22 10:30:00,21.59,21.61,21.52,21.57,8700.0,21.1592,21.1788,21.0906,21.1396,8700.0
2008-07-22 10:40:00,21.59,21.75,21.59,21.73,12500.0,21.1592,21.316,21.1592,21.2964,12500.0
2008-07-22 10:50:00,21.71,21.72,21.61,21.63,4400.0,21.2768,21.2866,21.1788,21.1984,4400.0
2008-07-22 11:00:00,21.63,21.9,21.63,21.88,8000.0,21.1984,21.4631,21.1984,21.4435,8000.0
2008-07-22 11:10:00,21.88,21.93,21.78,21.81,8300.0,21.4435,21.4925,21.3454,21.3749,8300.0
2008-07-22 11:20:00,21.81,21.9,21.81,21.85,18900.0,21.3749,21.4631,21.3749,21.4141,18900.0
2008-07-22 11:30:00,21.85,21.85,21.79,21.81,6800.0,21.4141,21.4141,21.3552,21.3749,6800.0
2008-07-22 11:40:00,21.84,21.85,21.8,21.83,10500.0,21.4043,21.4141,21.365,21.3945,10500.0
2008-07-22 11:50:00,21.82,21.83,21.74,21.81,6000.0,21.3847,21.3945,21.3062,21.3749,6000.0
2008-07-22 12:00:00,21.82,21.86,21.8,21.86,5200.0,21.3847,21.4239,21.365,21.4239,5200.0
2008-07-22 12:10:00,21.86,21.89,21.81,21.86,6800.0,21.4239,21.4533,21.3749,21.4239,6800.0
2008-07-22 12:20:00,21.85,21.92,21.78,21.8,12900.0,21.4141,21.4827,21.3454,21.365,12900.0
2008-07-22 12:30:00,21.8,21.84,21.8,21.84,6000.0,21.365,21.4043,21.365,21.4043,6000.0
2008-07-22 12:40:00,21.83,21.84,21.79,21.81,4000.0,21.3945,21.4043,21.3552,21.3749,4000.0
2008-07-22 12:50:00,21.84,21.84,21.79,21.79,16700.0,21.4043,21.4043,21.3552,21.3552,16700.0
2008-07-22 13:00:00,21.81,21.81,21.76,21.77,13300.0,21.3749,21.3749,21.3258,21.3356,13300.0
2008-07-22 13:10:00,21.77,21.81,21.76,21.81,12100.0,21.3356,21.3749,21.3258,21.3749,12100.0
2008-07-22 13:20:00,21.77,21.82,21.75,21.79,11000.0,21.3356,21.3847,21.316,21.3552,11000.0
2008-07-22 13:30:00,21.79,21.82,21.75,21.82,10600.0,21.3552,21.3847,21.316,21.3847,10600.0
2008-07-22 13:40:00,21.82,21.88,21.79,21.85,2300.0,21.3847,21.4435,21.3552,21.4141,2300.0
2008-07-22 13:50:00,21.83,21.86,21.79,21.8,6900.0,21.3945,21.4239,21.3552,21.365,6900.0
2008-07-22 14:00:00,21.8,21.8,21.69,21.73,19000.0,21.365,21.365,21.2572,21.2964,19000.0
2008-07-22 14:10:00,21.71,21.73,21.6,21.6,6600.0,21.2768,21.2964,21.169,21.169,6600.0
2008-07-22 14:20:00,21.64,21.69,21.61,21.69,9200.0,21.2082,21.2572,21.1788,21.2572,9200.0
2008-07-22 14:30:00,21.71,21.71,21.6,21.63,15200.0,21.2768,21.2768,21.169,21.1984,15200.0
2008-07-22 14:40:00,21.63,21.73,21.62,21.67,16600.0,21.1984,21.2964,21.1886,21.2376,16600.0
2008-07-22 14:50:00,21.67,21.7,21.66,21.7,29000.0,21.2376,21.267,21.2278,21.267,29000.0
2008-07-22 15:00:00,21.7,21.71,21.66,21.66,32200.0,21.267,21.2768,21.2278,21.2278,32200.0
2008-07-22 15:10:00,21.67,21.74,21.67,21.71,12900.0,21.2376,21.3062,21.2376,21.2768,12900.0
2008-07-22 15:20:00,21.72,21.78,21.69,21.7,17300.0,21.2866,21.3454,21.2572,21.267,17300.0
2008-07-22 15:30:00,21.7,21.71,21.66,21.69,26200.0,21.267,21.2768,21.2278,21.2572,26200.0
2008-07-22 15:40:00,21.7,21.73,21.65,21.7,39300.0,21.267,21.2964,21.218,21.267,39300.0
2008-07-22 15:50:00,21.74,21.82,21.66,21.69,63700.0,21.3062,21.3847,21.2278,21.2572,63700.0
2008-07-23 09:30:00,21.67,21.67,21.4,21.48,10900.0,21.2376,21.2376,20.973,21.0514,10900.0
2008-07-23 09:40:00,21.48,21.81,21.46,21.76,17900.0,21.0514,21.3749,21.0318,21.3258,17900.0
2008-07-23 09:50:00,21.78,21.91,21.73,21.91,19200.0,21.3454,21.4729,21.2964,21.4729,19200.0
2008-07-23 10:00:00,21.9,22.0,21.88,22.0,26100.0,21.4631,21.5611,21.4435,21.5611,26100.0
2008-07-23 10:10:00,22.01,22.26,21.99,22.26,22100.0,21.5709,21.8159,21.5513,21.8159,22100.0
2008-07-23 10:20:00,22.28,22.42,22.24,22.29,21300.0,21.8355,21.9727,21.7963,21.8453,21300.0
2008-07-23 10:30:00,22.3,22.64,22.29,22.48,45500.0,21.8551,22.1883,21.8453,22.0315,45500.0
2008-07-23 10:40:00,22.47,22.5,22.43,22.49,4600.0,22.0217,22.0511,21.9825,22.0413,4600.0
2008-07-23 10:50:00,22.5,22.61,22.45,22.55,23100.0,22.0511,22.1589,22.0021,22.1001,23100.0
2008-07-23 11:00:00,22.55,22.55,22.34,22.36,35900.0,22.1001,22.1001,21.8943,21.9139,35900.0
2008-07-23 11:10:00,22.38,22.57,22.37,22.53,23900.0,21.9335,22.1197,21.9237,22.0805,23900.0
2008-07-23 11:20:00,22.53,22.66,22.52,22.63,11600.0,22.0805,22.2079,22.0707,22.1785,11600.0
2008-07-23 11:30:00,22.65,22.8,22.62,22.71,14500.0,22.1981,22.3451,22.1687,22.2569,14500.0
2008-07-23 11:40:00,22.74,22.79,22.74,22.77,10200.0,22.2863,22.3353,22.2863,22.3157,10200.0
2008-07-23 11:50:00,22.77,22.8,22.58,22.62,13300.0,22.3157,22.3451,22.1295,22.1687,13300.0
2008-07-23 12:00:00,22.62,22.71,22.58,22.69,16000.0,22.1687,22.2569,22.1295,22.2373,16000.0
2008-07-23 12:10:00,22.68,22.69,22.57,22.65,63900.0,22.2275,22.2373,22.1197,22.1981,63900.0
2008-07-23 12:20:00,22.64,22.77,22.64,22.77,8700.0,22.1883,22.3157,22.1883,22.3157,8700.0
2008-07-23 12:30:00,22.77,22.89,22.76,22.89,13800.0,22.3157,22.4333,22.3059,22.4333,13800.0
2008-07-23 12:40:00,22.89,23.08,22.89,23.07,18700.0,22.4333,22.6195,22.4333,22.6097,18700.0
2008-07-23 12:50:00,23.06,23.28,23.05,23.28,12800.0,22.5999,22.8155,22.5901,22.8155,12800.0
2008-07-23 13:00:00,23.28,23.29,22.97,23.01,13700.0,22.8155,22.8253,22.5117,22.5509,13700.0
2008-07-23 13:10:00,23.01,23.06,22.96,22.98,10200.0,22.5509,22.5999,22.5019,22.5215,10200.0
2008-07-23 13:20:00,22.98,22.99,22.96,22.96,20400.0,22.5215,22.5313,22.5019,22.5019,20400.0
2008-07-23 13:30:00,22.96,22.96,22.88,22.9,19900.0,22.5019,22.5019,22.4235,22.4431,19900.0
2008-07-23 13:40:00,22.9,22.94,22.83,22.92,41200.0,22.4431,22.4823,22.3745,22.4627,41200.0
2008-07-23 13:50:00,22.92,22.95,22.79,22.95,32100.0,22.4627,22.4921,22.3353,22.4921,32100.0
2008-07-23 14:00:00,22.94,22.96,22.92,22.92,55000.0,22.4823,22.5019,22.4627,22.4627,55000.0
2008-07-23 14:10:00,22.91,23.02,22.9,22.95,34700.0,22.4529,22.5607,22.4431,22.4921,34700.0
2008-07-23 14:20:00,22.97,23.02,22.95,22.98,26000.0,22.5117,22.5607,22.4921,22.5215,26000.0
2008-07-23 14:30:00,22.99,23.0,22.96,22.96,18800.0,22.5313,22.5411,22.5019,22.5019,18800.0
2008-07-23 14:40:00,22.96,22.98,22.94,22.94,76500.0,22.5019,22.5215,22.4823,22.4823,76500.0
2008-07-23 14:50:00,22.94,23.02,22.94,22.98,81500.0,22.4823,22.5607,22.4823,22.5215,81500.0
2008-07-23 15:00:00,22.99,22.99,22.94,22.94,35200.0,22.5313,22.5313,22.4823,22.4823,35200.0
2008-07-23 15:10:00,22.94,22.95,22.93,22.93,53800.0,22.4823,22.4921,22.4725,22.4725,53800.0
2008-07-23 15:20:00,22.93,22.96,22.86,22.93,53900.0,22.4725,22.5019,22.4039,22.4725,53900.0
2008-07-23 15:30:00,22.94,22.94,22.9,22.91,25600.0,22.4823,22.4823,22.4431,22.4529,25600.0
2008-07-23 15:40:00,22.92,22.96,22.91,22.94,30600.0,22.4627,22.5019,22.4529,22.4823,30600.0
2008-07-23 15:50:00,22.95,23.02,22.94,23.02,46100.0,22.4921,22.5607,22.4823,22.5607,46100.0
2008-07-24 09:30:00,20.24,23.49,20.24,22.82,35400.0,19.8362,23.0213,19.8362,22.3647,35400.0
2008-07-24 09:40:00,22.81,23.32,22.81,22.87,37300.0,22.3549,22.8547,22.3549,22.4137,37300.0
2008-07-24 09:50:00,22.82,23.17,22.68,23.01,29400.0,22.3647,22.7077,22.2275,22.5509,29400.0
2008-07-24 10:00:00,23.01,23.21,22.75,22.87,30200.0,22.5509,22.7469,22.2961,22.4137,30200.0
2008-07-24 10:10:00,22.85,23.21,22.81,23.14,19400.0,22.3941,22.7469,22.3549,22.6783,19400.0
2008-07-24 10:20:00,23.14,23.14,23.0,23.04,12400.0,22.6783,22.6783,22.5411,22.5803,12400.0
2008-07-24 10:30:00,23.05,23.1,23.03,23.06,16600.0,22.5901,22.6391,22.5705,22.5999,16600.0
2008-07-24 10:40:00,23.06,23.09,23.04,23.04,14000.0,22.5999,22.6293,22.5803,22.5803,14000.0
2008-07-24 10:50:00,23.06,23.09,23.02,23.09,15800.0,22.5999,22.6293,22.5607,22.6293,15800.0
2008-07-24 11:00:00,23.07,23.07,22.94,22.94,15200.0,22.6097,22.6097,22.4823,22.4823,15200.0
2008-07-24 11:10:00,22.93,23.04,22.93,23.03,18100.0,22.4725,22.5803,22.4725,22.5705,18100.0
2008-07-24 11:20:00,23.03,23.04,22.89,22.98,15700.0,22.5705,22.5803,22.4333,22.5215,15700.0
2008-07-24 11:30:00,22.94,22.95,22.89,22.95,8800.0,22.4823,22.4921,22.4333,22.4921,8800.0
2008-07-24 11:40:00,22.95,22.95,22.92,22.93,5000.0,22.4921,22.4921,22.4627,22.4725,5000.0
2008-07-24 11:50:00,22.95,22.95,22.93,22.93,13100.0,22.4921,22.4921,22.4725,22.4725,13100.0
2008-07-24 12:00:00,22.95,22.95,22.79,22.9,15600.0,22.4921,22.4921,22.3353,22.4431,15600.0
2008-07-24 12:10:00,22.9,22.9,22.73,22.85,12400.0,22.4431,22.4431,22.2765,22.3941,12400.0
2008-07-24 12:20:00,22.86,22.87,22.68,22.71,6200.0,22.4039,22.4137,22.2275,22.2569,6200.0
2008-07-24 12:30:00,22.71,22.86,22.69,22.71,14300.0,22.2569,22.4039,22.2373,22.2569,14300.0
2008-07-24 12:40:00,22.72,22.77,22.7,22.73,9000.0,22.2667,22.3157,22.2471,22.2765,9000.0
2008-07-24 12:50:00,22.74,22.75,22.69,22.71,6500.0,22.2863,22.2961,22.2373,22.2569,6500.0
2008-07-24 13:00:00,22.69,22.69,22.58,22.63,12600.0,22.2373,22.2373,22.1295,22.1785,12600.0
2008-07-24 13:10:00,22.63,22.91,22.63,22.83,19600.0,22.1785,22.4529,22.1785,22.3745,19600.0
2008-07-24 13:20:00,22.83,22.95,22.78,22.82,19800.0,22.3745,22.4921,22.3255,22.3647,19800.0
2008-07-24 13:30:00,22.82,22.92,22.81,22.89,16900.0,22.3647,22.4627,22.3549,22.4333,16900.0
2008-07-24 13:40:00,22.92,22.93,22.9,22.93,6200.0,22.4627,22.4725,22.4431,22.4725,6200.0
2008-07-24 13:50:00,22.92,22.93,22.77,22.79,10300.0,22.4627,22.4725,22.3157,22.3353,10300.0
2008-07-24 14:00:00,22.79,22.85,22.69,22.75,21700.0,22.3353,22.3941,22.2373,22.2961,21700.0
2008-07-24 14:10:00,22.74,22.74,22.62,22.66,11100.0,22.2863,22.2863,22.1687,22.2079,11100.0
2008-07-24 14:20:00,22.65,22.76,22.63,22.64,13800.0,22.1981,22.3059,22.1785,22.1883,13800.0
2008-07-24 14:30:00,22.63,22.65,22.5,22.57,18900.0,22.1785,22.1981,22.0511,22.1197,18900.0
2008-07-24 14:40:00,22.58,22.58,22.45,22.48,18400.0,22.1295,22.1295,22.0021,22.0315,18400.0
2008-07-24 14:50:00,22.49,22.49,22.28,22.38,35300.0,22.0413,22.0413,21.8355,21.9335,35300.0
2008-07-24 15:00:00,22.38,22.4,22.19,22.2,48000.0,21.9335,21.9531,21.7473,21.7571,48000.0
2008-07-24 15:10:00,22.19,22.33,22.14,22.21,42300.0,21.7473,21.8845,21.6983,21.7669,42300.0
2008-07-24 15:20:00,22.21,22.27,21.99,22.1,34400.0,21.7669,21.8257,21.5513,21.6591,34400.0
2008-07-24 15:30:00,22.1,22.25,22.03,22.14,57000.0,21.6591,21.8061,21.5905,21.6983,57000.0
2008-07-24 15:40:00,22.16,22.16,21.95,22.0,53900.0,21.7179,21.7179,21.5121,21.5611,53900.0
2008-07-24 15:50:00,22.0,22.1,21.9,22.05,56900.0,21.5611,21.6591,21.4631,21.6101,56900.0
2008-07-25 09:30:00,22.0,22.6,22.0,22.58,11300.0,21.5611,22.1491,21.5611,22.1295,11300.0
2008-07-25 09:40:00,22.63,22.63,22.32,22.38,12500.0,22.1785,22.1785,21.8747,21.9335,12500.0
2008-07-25 09:50:00,22.36,22.67,22.33,22.6,22400.0,21.9139,22.2177,21.8845,22.1491,22400.0
2008-07-25 10:00:00,22.64,22.92,22.62,22.84,17600.0,22.1883,22.4627,22.1687,22.3843,17600.0
2008-07-25 10:10:00,22.82,23.13,22.78,22.81,17400.0,22.3647,22.6685,22.3255,22.3549,17400.0
2008-07-25 10:20:00,22.83,22.9,22.65,22.65,11300.0,22.3745,22.4431,22.1981,22.1981,11300.0
2008-07-25 10:30:00,22.64,22.88,22.63,22.88,13500.0,22.1883,22.4235,22.1785,22.4235,13500.0
2008-07-25 10:40:00,22.91,22.96,22.89,22.95,15800.0,22.4529,22.5019,22.4333,22.4921,15800.0
2008-07-25 10:50:00,22.95,22.95,22.82,22.89,12900.0,22.4921,22.4921,22.3647,22.4333,12900.0
2008-07-25 11:00:00,22.92,22.94,22.88,22.92,9700.0,22.4627,22.4823,22.4235,22.4627,9700.0
2008-07-25 11:10:00,22.91,23.0,22.82,22.86,11700.0,22.4529,22.5411,22.3647,22.4039,11700.0
2008-07-25 11:20:00,22.86,22.89,22.55,22.59,18100.0,22.4039,22.4333,22.1001,22.1393,18100.0
2008-07-25 11:30:00,22.6,22.7,22.58,22.62,9000.0,22.1491,22.2471,22.1295,22.1687,9000.0
2008-07-25 11:40:00,22.62,22.62,22.54,22.57,11500.0,22.1687,22.1687,22.0903,22.1197,11500.0
2008-07-25 11:50:00,22.56,22.56,22.36,22.43,13900.0,22.1099,22.1099,21.9139,21.9825,13900.0
2008-07-25 12:00:00,22.4,22.41,22.33,22.36,6800.0,21.9531,21.9629,21.8845,21.9139,6800.0
2008-07-25 12:10:00,22.41,22.41,22.2,22.26,9600.0,21.9629,21.9629,21.7571,21.8159,9600.0
2008-07-25 12:20:00,22.25,22.37,22.23,22.37,6400.0,21.8061,21.9237,21.7865,21.9237,6400.0
2008-07-25 12:30:00,22.34,22.47,22.34,22.47,9700.0,21.8943,22.0217,21.8943,22.0217,9700.0
2008-07-25 12:40:00,22.48,22.61,22.48,22.52,8500.0,22.0315,22.1589,22.0315,22.0707,8500.0
2008-07-25 12:50:00,22.52,22.6,22.51,22.59,4200.0,22.0707,22.1491,22.0609,22.1393,4200.0
2008-07-25 13:00:00,22.59,22.63,22.59,22.6,7700.0,22.1393,22.1785,22.1393,22.1491,7700.0
2008-07-25 13:10:00,22.6,22.61,22.43,22.46,18000.0,22.1491,22.1589,21.9825,22.0119,18000.0
2008-07-25 13:20:00,22.46,22.47,22.19,22.22,15600.0,22.0119,22.0217,21.7473,21.7767,15600.0
2008-07-25 13:30:00,22.21,22.28,22.2,22.24,13700.0,21.7669,21.8355,21.7571,21.7963,13700.0
2008-07-25 13:40:00,22.24,22.24,22.07,22.15,17700.0,21.7963,21.7963,21.6297,21.7081,17700.0
2008-07-25 13:50:00,22.15,22.2,22.1,22.2,12700.0,21.7081,21.7571,21.6591,21.7571,12700.0
2008-07-25 14:00:00,22.19,22.25,22.13,22.24,14500.0,21.7473,21.8061,21.6885,21.7963,14500.0
2008-07-25 14:10:00,22.25,22.26,22.21,22.25,9400.0,21.8061,21.8159,21.7669,21.8061,9400.0
2008-07-25 14:20:00,22.26,22.26,22.2,22.26,9400.0,21.8159,21.8159,21.7571,21.8159,9400.0
2008-07-25 14:30:00,22.25,22.34,22.24,22.34,9800.0,21.8061,21.8943,21.7963,21.8943,9800.0
2008-07-25 14:40:00,22.32,22.44,22.3,22.41,12600.0,21.8747,21.9923,21.8551,21.9629,12600.0
2008-07-25 14:50:00,22.42,22.53,22.42,22.53,8600.0,21.9727,22.0805,21.9727,22.0805,8600.0
2008-07-25 15:00:00,22.53,22.58,22.51,22.56,11900.0,22.0805,22.1295,22.0609,22.1099,11900.0
2008-07-25 15:10:00,22.56,22.56,22.5,22.55,11300.0,22.1099,22.1099,22.0511,22.1001,11300.0
2008-07-25 15:20:00,22.55,22.67,22.5,22.62,33400.0,22.1001,22.2177,22.0511,22.1687,33400.0
2008-07-25 15:30:00,22.65,22.65,22.51,22.51,14800.0,22.1981,22.1981,22.0609,22.0609,14800.0
2008-07-25 15:40:00,22.54,22.58,22.45,22.58,14900.0,22.0903,22.1295,22.0021,22.1295,14900.0
2008-07-25 15:50:00,22.59,22.65,22.57,22.62,20800.0,22.1393,22.1981,22.1197,22.1687,20800.0
2008-07-28 09:30:00,22.49,22.49,22.12,22.31,10800.0,22.0413,22.0413,21.6787,21.8649,10800.0
2008-07-28 09:40:00,22.31,22.45,22.29,22.29,6200.0,21.8649,22.0021,21.8453,21.8453,6200.0
2008-07-28 09:50:00,22.27,22.42,22.25,22.35,4500.0,21.8257,21.9727,21.8061,21.9041,4500.0
2008-07-28 10:00:00,22.37,22.42,22.36,22.4,7200.0,21.9237,21.9727,21.9139,21.9531,7200.0
2008-07-28 10:10:00,22.4,22.4,22.25,22.26,13300.0,21.9531,21.9531,21.8061,21.8159,13300.0
2008-07-28 10:20:00,22.27,22.31,22.21,22.23,8200.0,21.8257,21.8649,21.7669,21.7865,8200.0
2008-07-28 10:30:00,22.22,22.24,22.17,22.17,5100.0,21.7767,21.7963,21.7277,21.7277,5100.0
2008-07-28 10:40:00,22.19,22.2,22.05,22.07,12200.0,21.7473,21.7571,21.6101,21.6297,12200.0
2008-07-28 10:50:00,22.07,22.07,21.98,22.0,10500.0,21.6297,21.6297,21.5415,21.5611,10500.0
2008-07-28 11:00:00,21.99,22.02,21.98,22.0,13000.0,21.5513,21.5807,21.5415,21.5611,13000.0
2008-07-28 11:10:00,22.0,22.02,21.98,22.0,6900.0,21.5611,21.5807,21.5415,21.5611,6900.0
2008-07-28 11:20:00,22.01,22.08,21.99,22.08,8000.0,21.5709,21.6395,21.5513,21.6395,8000.0
2008-07-28 11:30:00,22.07,22.08,21.99,21.99,8000.0,21.6297,21.6395,21.5513,21.5513,8000.0
2008-07-28 11:40:00,21.99,22.08,21.98,22.05,8500.0,21.5513,21.6395,21.5415,21.6101,8500.0
2008-07-28 11:50:00,22.05,22.07,22.03,22.07,3400.0,21.6101,21.6297,21.5905,21.6297,3400.0
2008-07-28 12:00:00,22.06,22.09,22.03,22.03,5900.0,21.6199,21.6493,21.5905,21.5905,5900.0
2008-07-28 12:10:00,22.03,22.05,22.0,22.0,3600.0,21.5905,21.6101,21.5611,21.5611,3600.0
2008-07-28 12:20:00,22.01,22.02,21.99,22.02,6600.0,21.5709,21.5807,21.5513,21.5807,6600.0
2008-07-28 12:30:00,22.01,22.11,21.99,21.99,6800.0,21.5709,21.6689,21.5513,21.5513,6800.0
2008-07-28 12:40:00,21.99,22.01,21.88,21.89,7800.0,21.5513,21.5709,21.4435,21.4533,7800.0
2008-07-28 12:50:00,21.89,21.97,21.89,21.97,9400.0,21.4533,21.5317,21.4533,21.5317,9400.0
2008-07-28 13:00:00,21.97,22.0,21.9,22.0,13200.0,21.5317,21.5611,21.4631,21.5611,13200.0
2008-07-28 13:10:00,22.0,22.02,21.98,21.99,6300.0,21.5611,21.5807,21.5415,21.5513,6300.0
2008-07-28 13:20:00,21.99,22.0,21.97,21.97,9200.0,21.5513,21.5611,21.5317,21.5317,9200.0
2008-07-28 13:30:00,21.96,21.96,21.85,21.88,12600.0,21.5219,21.5219,21.4141,21.4435,12600.0
2008-07-28 13:40:00,21.88,21.96,21.88,21.89,5700.0,21.4435,21.5219,21.4435,21.4533,5700.0
2008-07-28 13:50:00,21.89,22.05,21.87,22.0,70500.0,21.4533,21.6101,21.4337,21.5611,70500.0
2008-07-28 14:00:00,21.98,22.03,21.97,22.0,11400.0,21.5415,21.5905,21.5317,21.5611,11400.0
2008-07-28 14:10:00,21.98,22.02,21.9,21.92,8500.0,21.5415,21.5807,21.4631,21.4827,8500.0
2008-07-28 14:20:00,21.9,21.99,21.89,21.89,5800.0,21.4631,21.5513,21.4533,21.4533,5800.0
2008-07-28 14:30:00,21.87,21.99,21.87,21.99,5800.0,21.4337,21.5513,21.4337,21.5513,5800.0
2008-07-28 14:40:00,21.99,22.0,21.79,21.79,7200.0,21.5513,21.5611,21.3552,21.3552,7200.0
2008-07-28 14:50:00,21.79,21.81,21.76,21.79,6000.0,21.3552,21.3749,21.3258,21.3552,6000.0
2008-07-28 15:00:00,21.79,21.82,21.79,21.8,7100.0,21.3552,21.3847,21.3552,21.365,7100.0
2008-07-28 15:10:00,21.79,21.83,21.79,21.81,6400.0,21.3552,21.3945,21.3552,21.3749,6400.0
2008-07-28 15:20:00,21.8,21.92,21.79,21.88,9300.0,21.365,21.4827,21.3552,21.4435,9300.0
2008-07-28 15:30:00,21.89,21.94,21.83,21.83,9600.0,21.4533,21.5023,21.3945,21.3945,9600.0
2008-07-28 15:40:00,21.81,21.84,21.8,21.83,8300.0,21.3749,21.4043,21.365,21.3945,8300.0
2008-07-28 15:50:00,21.81,21.94,21.81,21.94,27000.0,21.3749,21.5023,21.3749,21.5023,27000.0
2008-07-29 09:30:00,21.99,22.4,21.93,22.37,20100.0,21.5513,21.9531,21.4925,21.9237,20100.0
2008-07-29 09:40:00,22.39,22.7,22.39,22.7,16200.0,21.9433,22.2471,21.9433,22.2471,16200.0
2008-07-29 09:50:00,22.7,22.78,22.62,22.77,14700.0,22.2471,22.3255,22.1687,22.3157,14700.0
2008-07-29 10:00:00,22.78,23.07,22.78,22.99,14400.0,22.3255,22.6097,22.3255,22.5313,14400.0
2008-07-29 10:10:00,23.01,23.18,22.92,22.94,16800.0,22.5509,22.7175,22.4627,22.4823,16800.0
2008-07-29 10:20:00,22.93,22.99,22.81,22.91,13800.0,22.4725,22.5313,22.3549,22.4529,13800.0
2008-07-29 10:30:00,22.9,22.9,22.84,22.88,15200.0,22.4431,22.4431,22.3843,22.4235,15200.0
2008-07-29 10:40:00,22.85,22.91,22.78,22.86,25200.0,22.3941,22.4529,22.3255,22.4039,25200.0
2008-07-29 10:50:00,22.84,22.85,22.72,22.75,31000.0,22.3843,22.3941,22.2667,22.2961,31000.0
2008-07-29 11:00:00,22.75,22.77,22.71,22.71,9600.0,22.2961,22.3157,22.2569,22.2569,9600.0
2008-07-29 11:10:00,22.71,22.74,22.64,22.65,10500.0,22.2569,22.2863,22.1883,22.1981,10500.0
2008-07-29 11:20:00,22.64,22.65,22.48,22.6,19300.0,22.1883,22.1981,22.0315,22.1491,19300.0
2008-07-29 11:30:00,22.58,22.78,22.57,22.76,9200.0,22.1295,22.3255,22.1197,22.3059,9200.0
2008-07-29 11:40:00,22.78,22.94,22.75,22.76,17700.0,22.3255,22.4823,22.2961,22.3059,17700.0
2008-07-29 11:50:00,22.79,22.84,22.72,22.77,8300.0,22.3353,22.3843,22.2667,22.3157,8300.0
2008-07-29 12:00:00,22.77,23.01,22.77,22.99,7400.0,22.3157,22.5509,22.3157,22.5313,7400.0
2008-07-29 12:10:00,23.0,23.03,22.98,22.98,7700.0,22.5411,22.5705,22.5215,22.5215,7700.0
2008-07-29 12:20:00,23.0,23.03,22.99,23.03,7200.0,22.5411,22.5705,22.5313,22.5705,7200.0
2008-07-29 12:30:00,23.03,23.03,22.99,22.99,4700.0,22.5705,22.5705,22.5313,22.5313,4700.0
2008-07-29 12:40:00,22.99,23.03,22.98,23.03,5300.0,22.5313,22.5705,22.5215,22.5705,5300.0
2008-07-29 12:50:00,23.02,23.16,23.02,23.07,12800.0,22.5607,22.6979,22.5607,22.6097,12800.0
2008-07-29 13:00:00,23.06,23.06,23.02,23.02,6800.0,22.5999,22.5999,22.5607,22.5607,6800.0
2008-07-29 13:10:00,23.04,23.05,23.0,23.05,16400.0,22.5803,22.5901,22.5411,22.5901,16400.0
2008-07-29 13:20:00,23.05,23.2,23.05,23.18,8900.0,22.5901,22.7371,22.5901,22.7175,8900.0
2008-07-29 13:30:00,23.21,23.27,23.16,23.25,17800.0,22.7469,22.8057,22.6979,22.7861,17800.0
2008-07-29 13:40:00,23.23,23.3,23.2,23.2,13900.0,22.7665,22.8351,22.7371,22.7371,13900.0
2008-07-29 13:50:00,23.2,23.21,23.16,23.16,6300.0,22.7371,22.7469,22.6979,22.6979,6300.0
2008-07-29 14:00:00,23.16,23.18,23.14,23.14,8400.0,22.6979,22.7175,22.6783,22.6783,8400.0
2008-07-29 14:10:00,23.14,23.17,23.11,23.17,15700.0,22.6783,22.7077,22.6489,22.7077,15700.0
2008-07-29 14:20:00,23.16,23.2,23.15,23.18,10900.0,22.6979,22.7371,22.6881,22.7175,10900.0
2008-07-29 14:30:00,23.2,23.25,23.16,23.17,22700.0,22.7371,22.7861,22.6979,22.7077,22700.0
2008-07-29 14:40:00,23.15,23.15,23.06,23.1,11300.0,22.6881,22.6881,22.5999,22.6391,11300.0
2008-07-29 14:50:00,23.09,23.2,23.07,23.16,9800.0,22.6293,22.7371,22.6097,22.6979,9800.0
2008-07-29 15:00:00,23.16,23.19,23.15,23.19,14200.0,22.6979,22.7273,22.6881,22.7273,14200.0
2008-07-29 15:10:00,23.18,23.22,23.14,23.22,18100.0,22.7175,22.7567,22.6783,22.7567,18100.0
2008-07-29 15:20:00,23.22,23.26,23.21,23.21,23300.0,22.7567,22.7959,22.7469,22.7469,23300.0
2008-07-29 15:30:00,23.21,23.24,23.16,23.23,23300.0,22.7469,22.7763,22.6979,22.7665,23300.0
2008-07-29 15:40:00,23.24,23.31,23.23,23.3,29500.0,22.7763,22.8449,22.7665,22.8351,29500.0
2008-07-29 15:50:00,23.31,23.34,23.3,23.3,43000.0,22.8449,22.8743,22.8351,22.8351,43000.0
2008-07-30 09:30:00,23.26,23.43,23.09,23.29,26600.0,22.7959,22.9625,22.6293,22.8253,26600.0
2008-07-30 09:40:00,23.28,23.3,23.07,23.23,19200.0,22.8155,22.8351,22.6097,22.7665,19200.0
2008-07-30 09:50:00,23.22,23.25,23.01,23.1,34500.0,22.7567,22.7861,22.5509,22.6391,34500.0
2008-07-30 10:00:00,23.11,23.14,22.96,23.03,34800.0,22.6489,22.6783,22.5019,22.5705,34800.0
2008-07-30 10:10:00,23.03,23.13,23.0,23.06,31400.0,22.5705,22.6685,22.5411,22.5999,31400.0
2008-07-30 10:20:00,23.05,23.09,22.9,22.91,9800.0,22.5901,22.6293,22.4431,22.4529,9800.0
2008-07-30 10:30:00,22.91,22.91,22.77,22.8,15900.0,22.4529,22.4529,22.3157,22.3451,15900.0
2008-07-30 10:40:00,22.8,22.98,22.78,22.9,11300.0,22.3451,22.5215,22.3255,22.4431,11300.0
2008-07-30 10:50:00,22.88,22.88,22.74,22.75,5800.0,22.4235,22.4235,22.2863,22.2961,5800.0
2008-07-30 11:00:00,22.74,22.76,22.68,22.68,7000.0,22.2863,22.3059,22.2275,22.2275,7000.0
2008-07-30 11:10:00,22.68,22.68,22.55,22.57,10000.0,22.2275,22.2275,22.1001,22.1197,10000.0
2008-07-30 11:20:00,22.57,22.78,22.48,22.76,31400.0,22.1197,22.3255,22.0315,22.3059,31400.0
2008-07-30 11:30:00,22.78,22.78,22.59,22.6,16700.0,22.3255,22.3255,22.1393,22.1491,16700.0
2008-07-30 11:40:00,22.6,22.63,22.6,22.63,4200.0,22.1491,22.1785,22.1491,22.1785,4200.0
2008-07-30 11:50:00,22.63,22.65,22.62,22.64,5200.0,22.1785,22.1981,22.1687,22.1883,5200.0
2008-07-30 12:00:00,22.65,22.65,22.49,22.5,14700.0,22.1981,22.1981,22.0413,22.0511,14700.0
2008-07-30 12:10:00,22.49,22.58,22.49,22.57,11500.0,22.0413,22.1295,22.0413,22.1197,11500.0
2008-07-30 12:20:00,22.57,22.66,22.56,22.63,24000.0,22.1197,22.2079,22.1099,22.1785,24000.0
2008-07-30 12:30:00,22.62,22.62,22.51,22.51,10300.0,22.1687,22.1687,22.0609,22.0609,10300.0
2008-07-30 12:40:00,22.51,22.52,22.43,22.48,19800.0,22.0609,22.0707,21.9825,22.0315,19800.0
2008-07-30 12:50:00,22.5,22.51,22.45,22.48,9100.0,22.0511,22.0609,22.0021,22.0315,9100.0
2008-07-30 13:00:00,22.42,22.51,22.41,22.46,25700.0,21.9727,22.0609,21.9629,22.0119,25700.0
2008-07-30 13:10:00,22.45,22.55,22.44,22.53,10900.0,22.0021,22.1001,21.9923,22.0805,10900.0
2008-07-30 13:20:00,22.53,22.56,22.51,22.55,4400.0,22.0805,22.1099,22.0609,22.1001,4400.0
2008-07-30 13:30:00,22.55,22.6,22.52,22.58,12500.0,22.1001,22.1491,22.0707,22.1295,12500.0
2008-07-30 13:40:00,22.58,22.58,22.53,22.54,3300.0,22.1295,22.1295,22.0805,22.0903,3300.0
2008-07-30 13:50:00,22.54,22.54,22.43,22.5,8200.0,22.0903,22.0903,21.9825,22.0511,8200.0
2008-07-30 14:00:00,22.52,22.56,22.46,22.54,14400.0,22.0707,22.1099,22.0119,22.0903,14400.0
2008-07-30 14:10:00,22.55,22.59,22.55,22.56,9100.0,22.1001,22.1393,22.1001,22.1099,9100.0
2008-07-30 14:20:00,22.57,22.69,22.54,22.69,9100.0,22.1197,22.2373,22.0903,22.2373,9100.0
2008-07-30 14:30:00,22.7,22.73,22.66,22.7,6200.0,22.2471,22.2765,22.2079,22.2471,6200.0
2008-07-30 14:40:00,22.7,22.74,22.7,22.72,10800.0,22.2471,22.2863,22.2471,22.2667,10800.0
2008-07-30 14:50:00,22.72,22.73,22.7,22.72,6500.0,22.2667,22.2765,22.2471,22.2667,6500.0
2008-07-30 15:00:00,22.71,22.72,22.61,22.64,18500.0,22.2569,22.2667,22.1589,22.1883,18500.0
2008-07-30 15:10:00,22.64,22.69,22.63,22.68,6900.0,22.1883,22.2373,22.1785,22.2275,6900.0
2008-07-30 15:20:00,22.68,22.83,22.68,22.81,8500.0,22.2275,22.3745,22.2275,22.3549,8500.0
2008-07-30 15:30:00,22.81,22.82,22.73,22.81,17200.0,22.3549,22.3647,22.2765,22.3549,17200.0
2008-07-30 15:40:00,22.81,22.86,22.78,22.8,13200.0,22.3549,22.4039,22.3255,22.3451,13200.0
2008-07-30 15:50:00,22.8,22.82,22.78,22.8,21100.0,22.3451,22.3647,22.3255,22.3451,21100.0
2008-07-31 09:30:00,22.61,22.64,22.45,22.52,2000.0,22.1589,22.1883,22.0021,22.0707,2000.0
2008-07-31 09:40:00,22.54,22.81,22.53,22.77,10500.0,22.0903,22.3549,22.0805,22.3157,10500.0
2008-07-31 09:50:00,22.81,22.91,22.75,22.81,9500.0,22.3549,22.4529,22.2961,22.3549,9500.0
2008-07-31 10:00:00,22.75,22.77,22.63,22.7,6000.0,22.2961,22.3157,22.1785,22.2471,6000.0
2008-07-31 10:10:00,22.71,22.75,22.69,22.71,3600.0,22.2569,22.2961,22.2373,22.2569,3600.0
2008-07-31 10:20:00,22.71,22.77,22.67,22.72,13400.0,22.2569,22.3157,22.2177,22.2667,13400.0
2008-07-31 10:30:00,22.71,22.71,22.58,22.58,3100.0,22.2569,22.2569,22.1295,22.1295,3100.0
2008-07-31 10:40:00,22.59,22.61,22.57,22.57,6200.0,22.1393,22.1589,22.1197,22.1197,6200.0
2008-07-31 10:50:00,22.56,22.62,22.55,22.62,7900.0,22.1099,22.1687,22.1001,22.1687,7900.0
2008-07-31 11:00:00,22.61,22.64,22.59,22.62,1600.0,22.1589,22.1883,22.1393,22.1687,1600.0
2008-07-31 11:10:00,22.62,22.65,22.6,22.62,2200.0,22.1687,22.1981,22.1491,22.1687,2200.0
2008-07-31 11:20:00,22.61,22.62,22.49,22.49,6600.0,22.1589,22.1687,22.0413,22.0413,6600.0
2008-07-31 11:30:00,22.49,22.52,22.41,22.48,5000.0,22.0413,22.0707,21.9629,22.0315,5000.0
2008-07-31 11:40:00,22.47,22.49,22.44,22.44,2800.0,22.0217,22.0413,21.9923,21.9923,2800.0
2008-07-31 11:50:00,22.45,22.57,22.4,22.57,6400.0,22.0021,22.1197,21.9531,22.1197,6400.0
2008-07-31 12:00:00,22.59,22.59,22.52,22.52,2800.0,22.1393,22.1393,22.0707,22.0707,2800.0
2008-07-31 12:10:00,22.52,22.52,22.35,22.35,2400.0,22.0707,22.0707,21.9041,21.9041,2400.0
2008-07-31 12:20:00,22.35,22.38,22.33,22.34,4300.0,21.9041,21.9335,21.8845,21.8943,4300.0
2008-07-31 12:30:00,22.36,22.37,22.33,22.35,3100.0,21.9139,21.9237,21.8845,21.9041,3100.0
2008-07-31 12:40:00,22.36,22.47,22.36,22.43,3400.0,21.9139,22.0217,21.9139,21.9825,3400.0
2008-07-31 12:50:00,22.44,22.44,22.4,22.42,2500.0,21.9923,21.9923,21.9531,21.9727,2500.0
2008-07-31 13:00:00,22.42,22.5,22.41,22.45,6500.0,21.9727,22.0511,21.9629,22.0021,6500.0
2008-07-31 13:10:00,22.45,22.54,22.45,22.5,8000.0,22.0021,22.0903,22.0021,22.0511,8000.0
2008-07-31 13:20:00,22.5,22.5,22.44,22.44,1900.0,22.0511,22.0511,21.9923,21.9923,1900.0
2008-07-31 13:30:00,22.49,22.5,22.46,22.49,1800.0,22.0413,22.0511,22.0119,22.0413,1800.0
2008-07-31 13:40:00,22.51,22.6,22.51,22.59,6700.0,22.0609,22.1491,22.0609,22.1393,6700.0
2008-07-31 13:50:00,22.59,22.59,22.44,22.46,12000.0,22.1393,22.1393,21.9923,22.0119,12000.0
2008-07-31 14:00:00,22.48,22.5,22.43,22.48,5000.0,22.0315,22.0511,21.9825,22.0315,5000.0
2008-07-31 14:10:00,22.49,22.55,22.45,22.52,4500.0,22.0413,22.1001,22.0021,22.0707,4500.0
2008-07-31 14:20:00,22.55,22.55,22.47,22.47,2400.0,22.1001,22.1001,22.0217,22.0217,2400.0
2008-07-31 14:30:00,22.47,22.7,22.47,22.65,9700.0,22.0217,22.2471,22.0217,22.1981,9700.0
2008-07-31 14:40:00,22.65,22.67,22.61,22.64,4800.0,22.1981,22.2177,22.1589,22.1883,4800.0
2008-07-31 14:50:00,22.64,22.66,22.58,22.6,2100.0,22.1883,22.2079,22.1295,22.1491,2100.0
2008-07-31 15:00:00,22.6,22.72,22.55,22.56,5500.0,22.1491,22.2667,22.1001,22.1099,5500.0
2008-07-31 15:10:00,22.56,22.57,22.49,22.49,5500.0,22.1099,22.1197,22.0413,22.0413,5500.0
2008-07-31 15:20:00,22.48,22.49,22.42,22.45,8200.0,22.0315,22.0413,21.9727,22.0021,8200.0
2008-07-31 15:30:00,22.45,22.45,22.39,22.39,8900.0,22.0021,22.0021,21.9433,21.9433,8900.0
2008-07-31 15:40:00,22.36,22.44,22.29,22.29,14600.0,21.9139,21.9923,21.8453,21.8453,14600.0
2008-07-31 15:50:00,22.3,22.33,22.26,22.26,29100.0,21.8551,21.8845,21.8159,21.8159,29100.0
2008-08-01 09:30:00,22.17,22.2,21.85,21.86,10100.0,21.7277,21.7571,21.4141,21.4239,10100.0
2008-08-01 09:40:00,21.9,21.9,21.6,21.77,10700.0,21.4631,21.4631,21.169,21.3356,10700.0
2008-08-01 09:50:00,21.74,21.79,21.47,21.79,12300.0,21.3062,21.3552,21.0416,21.3552,12300.0
2008-08-01 10:00:00,21.8,21.96,21.64,21.7,11600.0,21.365,21.5219,21.2082,21.267,11600.0
2008-08-01 10:10:00,21.7,21.79,21.69,21.7,14700.0,21.267,21.3552,21.2572,21.267,14700.0
2008-08-01 10:20:00,21.71,21.77,21.66,21.72,13300.0,21.2768,21.3356,21.2278,21.2866,13300.0
2008-08-01 10:30:00,21.73,21.84,21.69,21.78,30900.0,21.2964,21.4043,21.2572,21.3454,30900.0
2008-08-01 10:40:00,21.77,21.8,21.72,21.74,18700.0,21.3356,21.365,21.2866,21.3062,18700.0
2008-08-01 10:50:00,21.75,21.78,21.74,21.75,16900.0,21.316,21.3454,21.3062,21.316,16900.0
2008-08-01 11:00:00,21.75,21.76,21.69,21.7,14400.0,21.316,21.3258,21.2572,21.267,14400.0
2008-08-01 11:10:00,21.71,21.76,21.7,21.7,9200.0,21.2768,21.3258,21.267,21.267,9200.0
2008-08-01 11:20:00,21.7,21.76,21.68,21.75,12200.0,21.267,21.3258,21.2474,21.316,12200.0
2008-08-01 11:30:00,21.75,21.78,21.69,21.75,47700.0,21.316,21.3454,21.2572,21.316,47700.0
2008-08-01 11:40:00,21.76,21.77,21.7,21.74,11400.0,21.3258,21.3356,21.267,21.3062,11400.0
2008-08-01 11:50:00,21.75,21.76,21.73,21.75,10600.0,21.316,21.3258,21.2964,21.316,10600.0
2008-08-01 12:00:00,21.75,21.76,21.65,21.74,7900.0,21.316,21.3258,21.218,21.3062,7900.0
2008-08-01 12:10:00,21.75,21.77,21.7,21.71,13900.0,21.316,21.3356,21.267,21.2768,13900.0
2008-08-01 12:20:00,21.7,21.75,21.7,21.74,6700.0,21.267,21.316,21.267,21.3062,6700.0
2008-08-01 12:30:00,21.75,21.77,21.71,21.75,11200.0,21.316,21.3356,21.2768,21.316,11200.0
2008-08-01 12:40:00,21.74,21.74,21.68,21.69,5100.0,21.3062,21.3062,21.2474,21.2572,5100.0
2008-08-01 12:50:00,21.7,21.71,21.58,21.63,6200.0,21.267,21.2768,21.1494,21.1984,6200.0
2008-08-01 13:00:00,21.63,21.72,21.63,21.69,11700.0,21.1984,21.2866,21.1984,21.2572,11700.0
2008-08-01 13:10:00,21.71,21.82,21.7,21.82,8200.0,21.2768,21.3847,21.267,21.3847,8200.0
2008-08-01 13:20:00,21.82,21.94,21.82,21.91,4500.0,21.3847,21.5023,21.3847,21.4729,4500.0
2008-08-01 13:30:00,21.93,21.99,21.91,21.99,5600.0,21.4925,21.5513,21.4729,21.5513,5600.0
2008-08-01 13:40:00,21.99,22.0,21.94,21.99,8400.0,21.5513,21.5611,21.5023,21.5513,8400.0
2008-08-01 13:50:00,21.99,22.09,21.98,22.0,11600.0,21.5513,21.6493,21.5415,21.5611,11600.0
2008-08-01 14:00:00,21.99,22.02,21.91,21.97,9900.0,21.5513,21.5807,21.4729,21.5317,9900.0
2008-08-01 14:10:00,21.98,22.03,21.98,21.99,12300.0,21.5415,21.5905,21.5415,21.5513,12300.0
2008-08-01 14:20:00,21.99,22.01,21.96,22.0,6400.0,21.5513,21.5709,21.5219,21.5611,6400.0
2008-08-01 14:30:00,22.01,22.02,21.97,22.0,16400.0,21.5709,21.5807,21.5317,21.5611,16400.0
2008-08-01 14:40:00,22.01,22.02,21.96,22.0,12700.0,21.5709,21.5807,21.5219,21.5611,12700.0
2008-08-01 14:50:00,22.0,22.02,21.98,22.02,26500.0,21.5611,21.5807,21.5415,21.5807,26500.0
2008-08-01 15:00:00,22.03,22.09,21.98,22.0,25300.0,21.5905,21.6493,21.5415,21.5611,25300.0
2008-08-01 15:10:00,22.0,22.1,21.99,22.1,19000.0,21.5611,21.6591,21.5513,21.6591,19000.0
2008-08-01 15:20:00,22.09,22.22,22.09,22.21,11400.0,21.6493,21.7767,21.6493,21.7669,11400.0
2008-08-01 15:30:00,22.21,22.4,22.2,22.4,27800.0,21.7669,21.9531,21.7571,21.9531,27800.0
2008-08-01 15:40:00,22.39,22.46,22.34,22.39,23500.0,21.9433,22.0119,21.8943,21.9433,23500.0
2008-08-01 15:50:00,22.41,22.41,22.3,22.33,25300.0,21.9629,21.9629,21.8551,21.8845,25300.0
2008-08-04 09:30:00,22.11,22.35,21.89,22.34,15300.0,21.6689,21.9041,21.4533,21.8943,15300.0
2008-08-04 09:40:00,22.3,22.41,22.16,22.26,13000.0,21.8551,21.9629,21.7179,21.8159,13000.0
2008-08-04 09:50:00,22.26,22.27,22.15,22.15,11400.0,21.8159,21.8257,21.7081,21.7081,11400.0
2008-08-04 10:00:00,22.13,22.19,21.95,21.95,8900.0,21.6885,21.7473,21.5121,21.5121,8900.0
2008-08-04 10:10:00,21.95,21.98,21.74,21.74,15300.0,21.5121,21.5415,21.3062,21.3062,15300.0
2008-08-04 10:20:00,21.73,21.73,21.54,21.57,38100.0,21.2964,21.2964,21.1102,21.1396,38100.0
2008-08-04 10:30:00,21.57,21.57,21.53,21.55,11500.0,21.1396,21.1396,21.1004,21.12,11500.0
2008-08-04 10:40:00,21.55,21.55,21.32,21.35,9100.0,21.12,21.12,20.8946,20.924,9100.0
2008-08-04 10:50:00,21.36,21.4,21.34,21.39,16300.0,20.9338,20.973,20.9142,20.9632,16300.0
2008-08-04 11:00:00,21.39,21.39,21.32,21.35,9500.0,20.9632,20.9632,20.8946,20.924,9500.0
2008-08-04 11:10:00,21.35,21.36,21.12,21.15,26300.0,20.924,20.9338,20.6986,20.728,26300.0
2008-08-04 11:20:00,21.16,21.36,21.16,21.32,13100.0,20.7378,20.9338,20.7378,20.8946,13100.0
2008-08-04 11:30:00,21.34,21.56,21.33,21.56,10800.0,20.9142,21.1298,20.9044,21.1298,10800.0
2008-08-04 11:40:00,21.57,21.71,21.5,21.53,19900.0,21.1396,21.2768,21.071,21.1004,19900.0
2008-08-04 11:50:00,21.53,21.66,21.53,21.65,8600.0,21.1004,21.2278,21.1004,21.218,8600.0
2008-08-04 12:00:00,21.65,21.65,21.55,21.62,8700.0,21.218,21.218,21.12,21.1886,8700.0
2008-08-04 12:10:00,21.61,21.75,21.61,21.69,7000.0,21.1788,21.316,21.1788,21.2572,7000.0
2008-08-04 12:20:00,21.68,21.68,21.65,21.66,2000.0,21.2474,21.2474,21.218,21.2278,2000.0
2008-08-04 12:30:00,21.66,21.7,21.66,21.68,4400.0,21.2278,21.267,21.2278,21.2474,4400.0
2008-08-04 12:40:00,21.69,21.69,21.64,21.64,3600.0,21.2572,21.2572,21.2082,21.2082,3600.0
2008-08-04 12:50:00,21.63,21.63,21.55,21.57,2600.0,21.1984,21.1984,21.12,21.1396,2600.0
2008-08-04 13:00:00,21.56,21.59,21.56,21.58,5500.0,21.1298,21.1592,21.1298,21.1494,5500.0
2008-08-04 13:10:00,21.58,21.64,21.58,21.62,3700.0,21.1494,21.2082,21.1494,21.1886,3700.0
2008-08-04 13:20:00,21.62,21.62,21.56,21.58,4800.0,21.1886,21.1886,21.1298,21.1494,4800.0
2008-08-04 13:30:00,21.57,21.6,21.57,21.59,5100.0,21.1396,21.169,21.1396,21.1592,5100.0
2008-08-04 13:40:00,21.59,21.63,21.59,21.6,4700.0,21.1592,21.1984,21.1592,21.169,4700.0
2008-08-04 13:50:00,21.62,21.64,21.6,21.63,3600.0,21.1886,21.2082,21.169,21.1984,3600.0
2008-08-04 14:00:00,21.63,21.66,21.62,21.64,8500.0,21.1984,21.2278,21.1886,21.2082,8500.0
2008-08-04 14:10:00,21.63,21.64,21.62,21.63,5200.0,21.1984,21.2082,21.1886,21.1984,5200.0
2008-08-04 14:20:00,21.63,21.69,21.63,21.68,8700.0,21.1984,21.2572,21.1984,21.2474,8700.0
2008-08-04 14:30:00,21.69,21.72,21.68,21.69,11800.0,21.2572,21.2866,21.2474,21.2572,11800.0
2008-08-04 14:40:00,21.69,21.75,21.69,21.74,13700.0,21.2572,21.316,21.2572,21.3062,13700.0
2008-08-04 14:50:00,21.74,21.77,21.73,21.76,8900.0,21.3062,21.3356,21.2964,21.3258,8900.0
2008-08-04 15:00:00,21.76,21.78,21.75,21.78,8800.0,21.3258,21.3454,21.316,21.3454,8800.0
2008-08-04 15:10:00,21.77,21.83,21.77,21.81,6700.0,21.3356,21.3945,21.3356,21.3749,6700.0
2008-08-04 15:20:00,21.8,21.8,21.76,21.8,13300.0,21.365,21.365,21.3258,21.365,13300.0
2008-08-04 15:30:00,21.79,21.81,21.76,21.79,14600.0,21.3552,21.3749,21.3258,21.3552,14600.0
2008-08-04 15:40:00,21.78,21.78,21.69,21.71,24200.0,21.3454,21.3454,21.2572,21.2768,24200.0
2008-08-04 15:50:00,21.7,21.75,21.69,21.72,32400.0,21.267,21.316,21.2572,21.2866,32400.0
2008-08-05 09:30:00,22.01,22.05,21.81,21.81,10600.0,21.5709,21.6101,21.3749,21.3749,10600.0
2008-08-05 09:40:00,21.77,22.17,21.77,21.96,19800.0,21.3356,21.7277,21.3356,21.5219,19800.0
2008-08-05 09:50:00,21.99,22.02,21.91,21.96,12600.0,21.5513,21.5807,21.4729,21.5219,12600.0
2008-08-05 10:00:00,21.95,22.04,21.93,21.99,32600.0,21.5121,21.6003,21.4925,21.5513,32600.0
2008-08-05 10:10:00,21.98,22.02,21.97,22.01,13000.0,21.5415,21.5807,21.5317,21.5709,13000.0
2008-08-05 10:20:00,22.0,22.03,21.97,22.01,12700.0,21.5611,21.5905,21.5317,21.5709,12700.0
2008-08-05 10:30:00,22.01,22.08,22.01,22.04,8700.0,21.5709,21.6395,21.5709,21.6003,8700.0
2008-08-05 10:40:00,22.03,22.1,21.98,22.06,22500.0,21.5905,21.6591,21.5415,21.6199,22500.0
2008-08-05 10:50:00,22.07,22.13,22.06,22.12,3300.0,21.6297,21.6885,21.6199,21.6787,3300.0
2008-08-05 11:00:00,22.12,22.21,22.12,22.21,5300.0,21.6787,21.7669,21.6787,21.7669,5300.0
2008-08-05 11:10:00,22.21,22.23,22.19,22.22,3200.0,21.7669,21.7865,21.7473,21.7767,3200.0
2008-08-05 11:20:00,22.23,22.26,22.17,22.17,11600.0,21.7865,21.8159,21.7277,21.7277,11600.0
2008-08-05 11:30:00,22.18,22.34,22.18,22.32,10300.0,21.7375,21.8943,21.7375,21.8747,10300.0
2008-08-05 11:40:00,22.31,22.41,22.25,22.36,9500.0,21.8649,21.9629,21.8061,21.9139,9500.0
2008-08-05 11:50:00,22.34,22.34,22.24,22.25,8800.0,21.8943,21.8943,21.7963,21.8061,8800.0
2008-08-05 12:00:00,22.25,22.27,22.24,22.27,3500.0,21.8061,21.8257,21.7963,21.8257,3500.0
2008-08-05 12:10:00,22.26,22.28,22.24,22.27,6100.0,21.8159,21.8355,21.7963,21.8257,6100.0
2008-08-05 12:20:00,22.28,22.35,22.27,22.28,7100.0,21.8355,21.9041,21.8257,21.8355,7100.0
2008-08-05 12:30:00,22.27,22.29,22.18,22.19,4100.0,21.8257,21.8453,21.7375,21.7473,4100.0
2008-08-05 12:40:00,22.2,22.23,22.19,22.23,3600.0,21.7571,21.7865,21.7473,21.7865,3600.0
2008-08-05 12:50:00,22.22,22.23,22.18,22.19,5800.0,21.7767,21.7865,21.7375,21.7473,5800.0
2008-08-05 13:00:00,22.21,22.23,22.2,22.21,4900.0,21.7669,21.7865,21.7571,21.7669,4900.0
2008-08-05 13:10:00,22.2,22.23,22.2,22.22,3500.0,21.7571,21.7865,21.7571,21.7767,3500.0
2008-08-05 13:20:00,22.22,22.23,22.2,22.21,3400.0,21.7767,21.7865,21.7571,21.7669,3400.0
2008-08-05 13:30:00,22.21,22.23,22.2,22.21,6300.0,21.7669,21.7865,21.7571,21.7669,6300.0
2008-08-05 13:40:00,22.22,22.34,22.21,22.32,11200.0,21.7767,21.8943,21.7669,21.8747,11200.0
2008-08-05 13:50:00,22.33,22.38,22.33,22.35,4000.0,21.8845,21.9335,21.8845,21.9041,4000.0
2008-08-05 14:00:00,22.35,22.37,22.28,22.34,5100.0,21.9041,21.9237,21.8355,21.8943,5100.0
2008-08-05 14:10:00,22.32,22.44,22.26,22.35,6900.0,21.8747,21.9923,21.8159,21.9041,6900.0
2008-08-05 14:20:00,22.32,22.46,22.3,22.45,7000.0,21.8747,22.0119,21.8551,22.0021,7000.0
2008-08-05 14:30:00,22.44,22.47,22.4,22.45,6300.0,21.9923,22.0217,21.9531,22.0021,6300.0
2008-08-05 14:40:00,22.44,22.68,22.44,22.63,15000.0,21.9923,22.2275,21.9923,22.1785,15000.0
2008-08-05 14:50:00,22.63,22.64,22.59,22.61,9500.0,22.1785,22.1883,22.1393,22.1589,9500.0
2008-08-05 15:00:00,22.61,22.61,22.56,22.58,8100.0,22.1589,22.1589,22.1099,22.1295,8100.0
2008-08-05 15:10:00,22.59,22.59,22.55,22.59,6200.0,22.1393,22.1393,22.1001,22.1393,6200.0
2008-08-05 15:20:00,22.59,22.63,22.58,22.61,9900.0,22.1393,22.1785,22.1295,22.1589,9900.0
2008-08-05 15:30:00,22.61,22.69,22.58,22.69,13500.0,22.1589,22.2373,22.1295,22.2373,13500.0
2008-08-05 15:40:00,22.64,22.94,22.64,22.94,45300.0,22.1883,22.4823,22.1883,22.4823,45300.0
2008-08-05 15:50:00,22.94,23.06,22.92,23.0,63400.0,22.4823,22.5999,22.4627,22.5411,63400.0
2008-08-06 09:30:00,22.99,22.99,22.92,22.98,15700.0,22.5313,22.5313,22.4627,22.5215,15700.0
2008-08-06 09:40:00,22.98,23.22,22.95,23.1,38500.0,22.5215,22.7567,22.4921,22.6391,38500.0
2008-08-06 09:50:00,23.08,23.08,22.95,23.02,5900.0,22.6195,22.6195,22.4921,22.5607,5900.0
2008-08-06 10:00:00,23.03,23.06,22.95,22.97,11800.0,22.5705,22.5999,22.4921,22.5117,11800.0
2008-08-06 10:10:00,22.96,22.96,22.74,22.8,6800.0,22.5019,22.5019,22.2863,22.3451,6800.0
2008-08-06 10:20:00,22.82,22.96,22.81,22.96,3400.0,22.3647,22.5019,22.3549,22.5019,3400.0
2008-08-06 10:30:00,22.95,22.99,22.85,22.98,4600.0,22.4921,22.5313,22.3941,22.5215,4600.0
2008-08-06 10:40:00,22.97,22.97,22.83,22.91,4500.0,22.5117,22.5117,22.3745,22.4529,4500.0
2008-08-06 10:50:00,22.91,22.92,22.87,22.87,3000.0,22.4529,22.4627,22.4137,22.4137,3000.0
2008-08-06 11:00:00,22.85,22.88,22.8,22.86,5700.0,22.3941,22.4235,22.3451,22.4039,5700.0
2008-08-06 11:10:00,22.86,22.95,22.85,22.91,8100.0,22.4039,22.4921,22.3941,22.4529,8100.0
2008-08-06 11:20:00,22.91,23.07,22.9,23.04,16000.0,22.4529,22.6097,22.4431,22.5803,16000.0
2008-08-06 11:30:00,23.08,23.19,23.05,23.19,6500.0,22.6195,22.7273,22.5901,22.7273,6500.0
2008-08-06 11:40:00,23.18,23.22,23.17,23.22,2000.0,22.7175,22.7567,22.7077,22.7567,2000.0
2008-08-06 11:50:00,23.22,23.28,23.2,23.28,3200.0,22.7567,22.8155,22.7371,22.8155,3200.0
2008-08-06 12:00:00,23.28,23.42,23.28,23.37,9800.0,22.8155,22.9527,22.8155,22.9037,9800.0
2008-08-06 12:10:00,23.37,23.39,23.34,23.35,5400.0,22.9037,22.9233,22.8743,22.8841,5400.0
2008-08-06 12:20:00,23.35,23.4,23.34,23.38,10700.0,22.8841,22.9331,22.8743,22.9135,10700.0
2008-08-06 12:30:00,23.4,23.43,23.36,23.4,8700.0,22.9331,22.9625,22.8939,22.9331,8700.0
2008-08-06 12:40:00,23.4,23.54,23.39,23.53,13000.0,22.9331,23.0703,22.9233,23.0605,13000.0
2008-08-06 12:50:00,23.51,23.52,23.49,23.52,7500.0,23.0409,23.0507,23.0213,23.0507,7500.0
2008-08-06 13:00:00,23.5,23.51,23.45,23.46,10100.0,23.0311,23.0409,22.9821,22.9919,10100.0
2008-08-06 13:10:00,23.46,23.46,23.41,23.45,2800.0,22.9919,22.9919,22.9429,22.9821,2800.0
2008-08-06 13:20:00,23.43,23.59,23.43,23.59,5500.0,22.9625,23.1193,22.9625,23.1193,5500.0
2008-08-06 13:30:00,23.58,23.61,23.53,23.56,21100.0,23.1095,23.1389,23.0605,23.0899,21100.0
2008-08-06 13:40:00,23.55,23.57,23.51,23.54,12700.0,23.0801,23.0997,23.0409,23.0703,12700.0
2008-08-06 13:50:00,23.53,23.54,23.37,23.4,9700.0,23.0605,23.0703,22.9037,22.9331,9700.0
2008-08-06 14:00:00,23.39,23.4,23.36,23.4,4500.0,22.9233,22.9331,22.8939,22.9331,4500.0
2008-08-06 14:10:00,23.4,23.5,23.4,23.5,9600.0,22.9331,23.0311,22.9331,23.0311,9600.0
2008-08-06 14:20:00,23.5,23.53,23.5,23.5,3400.0,23.0311,23.0605,23.0311,23.0311,3400.0
2008-08-06 14:30:00,23.51,23.68,23.51,23.67,9000.0,23.0409,23.2075,23.0409,23.1977,9000.0
2008-08-06 14:40:00,23.64,23.8,23.64,23.8,10800.0,23.1683,23.3251,23.1683,23.3251,10800.0
2008-08-06 14:50:00,23.81,23.84,23.8,23.8,7300.0,23.3349,23.3643,23.3251,23.3251,7300.0
2008-08-06 15:00:00,23.81,23.82,23.68,23.69,17000.0,23.3349,23.3447,23.2075,23.2173,17000.0
2008-08-06 15:10:00,23.7,23.7,23.6,23.62,12700.0,23.2271,23.2271,23.1291,23.1487,12700.0
2008-08-06 15:20:00,23.62,23.64,23.55,23.55,9200.0,23.1487,23.1683,23.0801,23.0801,9200.0
2008-08-06 15:30:00,23.55,23.55,23.49,23.5,12800.0,23.0801,23.0801,23.0213,23.0311,12800.0
2008-08-06 15:40:00,23.5,23.56,23.5,23.54,11500.0,23.0311,23.0899,23.0311,23.0703,11500.0
2008-08-06 15:50:00,23.54,23.55,23.49,23.51,24500.0,23.0703,23.0801,23.0213,23.0409,24500.0
2008-08-07 09:30:00,23.25,23.31,23.2,23.21,19400.0,22.7861,22.8449,22.7371,22.7469,19400.0
2008-08-07 09:40:00,23.25,23.3,23.18,23.23,31000.0,22.7861,22.8351,22.7175,22.7665,31000.0
2008-08-07 09:50:00,23.23,23.28,23.18,23.2,12700.0,22.7665,22.8155,22.7175,22.7371,12700.0
2008-08-07 10:00:00,23.26,23.39,23.12,23.39,15000.0,22.7959,22.9233,22.6587,22.9233,15000.0
2008-08-07 10:10:00,23.37,23.37,23.29,23.37,13500.0,22.9037,22.9037,22.8253,22.9037,13500.0
2008-08-07 10:20:00,23.36,23.4,23.33,23.35,4700.0,22.8939,22.9331,22.8645,22.8841,4700.0
2008-08-07 10:30:00,23.38,23.43,23.26,23.38,24900.0,22.9135,22.9625,22.7959,22.9135,24900.0
2008-08-07 10:40:00,23.39,23.39,23.3,23.3,3500.0,22.9233,22.9233,22.8351,22.8351,3500.0
2008-08-07 10:50:00,23.31,23.45,23.29,23.45,7000.0,22.8449,22.9821,22.8253,22.9821,7000.0
2008-08-07 11:00:00,23.48,23.58,23.48,23.57,7800.0,23.0115,23.1095,23.0115,23.0997,7800.0
2008-08-07 11:10:00,23.57,23.61,23.52,23.52,9200.0,23.0997,23.1389,23.0507,23.0507,9200.0
2008-08-07 11:20:00,23.52,23.52,23.38,23.41,8800.0,23.0507,23.0507,22.9135,22.9429,8800.0
2008-08-07 11:30:00,23.42,23.56,23.41,23.55,6000.0,22.9527,23.0899,22.9429,23.0801,6000.0
2008-08-07 11:40:00,23.55,23.55,23.43,23.44,5000.0,23.0801,23.0801,22.9625,22.9723,5000.0
2008-08-07 11:50:00,23.44,23.61,23.44,23.56,11000.0,22.9723,23.1389,22.9723,23.0899,11000.0
2008-08-07 12:00:00,23.55,23.56,23.47,23.47,6500.0,23.0801,23.0899,23.0017,23.0017,6500.0
2008-08-07 12:10:00,23.48,23.62,23.47,23.61,8500.0,23.0115,23.1487,23.0017,23.1389,8500.0
2008-08-07 12:20:00,23.61,23.69,23.58,23.69,6600.0,23.1389,23.2173,23.1095,23.2173,6600.0
2008-08-07 12:30:00,23.69,23.81,23.69,23.81,6700.0,23.2173,23.3349,23.2173,23.3349,6700.0
2008-08-07 12:40:00,23.8,23.99,23.8,23.98,5600.0,23.3251,23.5114,23.3251,23.5016,5600.0
2008-08-07 12:50:00,23.99,24.01,23.94,24.01,7300.0,23.5114,23.531,23.4624,23.531,7300.0
2008-08-07 13:00:00,24.03,24.03,23.95,23.96,12700.0,23.5506,23.5506,23.4722,23.482,12700.0
2008-08-07 13:10:00,23.95,23.97,23.95,23.96,5700.0,23.4722,23.4918,23.4722,23.482,5700.0
2008-08-07 13:20:00,23.94,23.95,23.93,23.95,2500.0,23.4624,23.4722,23.4526,23.4722,2500.0
2008-08-07 13:30:00,23.96,24.0,23.96,24.0,4800.0,23.482,23.5212,23.482,23.5212,4800.0
2008-08-07 13:40:00,24.0,24.1,24.0,24.07,8000.0,23.5212,23.6192,23.5212,23.5898,8000.0
2008-08-07 13:50:00,24.06,24.07,24.0,24.0,8100.0,23.58,23.5898,23.5212,23.5212,8100.0
2008-08-07 14:00:00,24.0,24.0,23.88,23.91,7300.0,23.5212,23.5212,23.4035,23.433,7300.0
2008-08-07 14:10:00,23.88,24.01,23.88,23.97,7600.0,23.4035,23.531,23.4035,23.4918,7600.0
2008-08-07 14:20:00,23.98,23.99,23.95,23.99,10400.0,23.5016,23.5114,23.4722,23.5114,10400.0
2008-08-07 14:30:00,23.98,23.99,23.91,23.92,9000.0,23.5016,23.5114,23.433,23.4428,9000.0
2008-08-07 14:40:00,23.92,23.92,23.81,23.82,5400.0,23.4428,23.4428,23.3349,23.3447,5400.0
2008-08-07 14:50:00,23.81,23.89,23.81,23.83,7300.0,23.3349,23.4134,23.3349,23.3545,7300.0
2008-08-07 15:00:00,23.83,23.83,23.71,23.82,15700.0,23.3545,23.3545,23.2369,23.3447,15700.0
2008-08-07 15:10:00,23.82,23.83,23.78,23.79,5400.0,23.3447,23.3545,23.3055,23.3153,5400.0
2008-08-07 15:20:00,23.8,23.8,23.75,23.75,6900.0,23.3251,23.3251,23.2761,23.2761,6900.0
2008-08-07 15:30:00,23.74,23.74,23.54,23.55,16000.0,23.2663,23.2663,23.0703,23.0801,16000.0
2008-08-07 15:40:00,23.55,23.59,23.5,23.53,21300.0,23.0801,23.1193,23.0311,23.0605,21300.0
2008-08-07 15:50:00,23.53,23.56,23.51,23.56,38500.0,23.0605,23.0899,23.0409,23.0899,38500.0
2008-08-08 09:30:00,23.53,23.98,23.53,23.82,8600.0,23.0605,23.5016,23.0605,23.3447,8600.0
2008-08-08 09:40:00,23.82,23.98,23.73,23.98,5500.0,23.3447,23.5016,23.2565,23.5016,5500.0
2008-08-08 09:50:00,24.03,24.16,23.8,23.89,23900.0,23.5506,23.678,23.3251,23.4134,23900.0
2008-08-08 10:00:00,23.88,24.02,23.7,24.02,29900.0,23.4035,23.5408,23.2271,23.5408,29900.0
2008-08-08 10:10:00,24.06,24.26,23.76,24.19,42200.0,23.58,23.776,23.2859,23.7074,42200.0
2008-08-08 10:20:00,24.22,24.3,24.18,24.29,4400.0,23.7368,23.8152,23.6976,23.8054,4400.0
2008-08-08 10:30:00,24.31,24.5,24.27,24.43,10600.0,23.825,24.0112,23.7858,23.9426,10600.0
2008-08-08 10:40:00,24.42,24.44,24.32,24.37,6300.0,23.9328,23.9524,23.8348,23.8838,6300.0
2008-08-08 10:50:00,24.36,24.42,24.33,24.35,5400.0,23.874,23.9328,23.8446,23.8642,5400.0
2008-08-08 11:00:00,24.36,24.36,24.15,24.15,5400.0,23.874,23.874,23.6682,23.6682,5400.0
2008-08-08 11:10:00,24.15,24.24,24.15,24.24,4900.0,23.6682,23.7564,23.6682,23.7564,4900.0
2008-08-08 11:20:00,24.29,24.32,24.26,24.31,2000.0,23.8054,23.8348,23.776,23.825,2000.0
2008-08-08 11:30:00,24.32,24.42,24.32,24.36,3600.0,23.8348,23.9328,23.8348,23.874,3600.0
2008-08-08 11:40:00,24.35,24.37,24.26,24.27,5100.0,23.8642,23.8838,23.776,23.7858,5100.0
2008-08-08 11:50:00,24.28,24.33,24.26,24.3,2000.0,23.7956,23.8446,23.776,23.8152,2000.0
2008-08-08 12:00:00,24.31,24.37,24.3,24.32,2600.0,23.825,23.8838,23.8152,23.8348,2600.0
2008-08-08 12:10:00,24.34,24.37,24.3,24.36,5300.0,23.8544,23.8838,23.8152,23.874,5300.0
2008-08-08 12:20:00,24.36,24.37,24.34,24.34,3800.0,23.874,23.8838,23.8544,23.8544,3800.0
2008-08-08 12:30:00,24.37,24.37,24.24,24.3,4400.0,23.8838,23.8838,23.7564,23.8152,4400.0
2008-08-08 12:40:00,24.3,24.35,24.3,24.32,1800.0,23.8152,23.8642,23.8152,23.8348,1800.0
2008-08-08 12:50:00,24.33,24.36,24.32,24.36,900.0,23.8446,23.874,23.8348,23.874,900.0
2008-08-08 13:00:00,24.35,24.36,24.32,24.34,2100.0,23.8642,23.874,23.8348,23.8544,2100.0
2008-08-08 13:10:00,24.33,24.35,24.32,24.35,1300.0,23.8446,23.8642,23.8348,23.8642,1300.0
2008-08-08 13:20:00,24.33,24.36,24.31,24.35,3400.0,23.8446,23.874,23.825,23.8642,3400.0
2008-08-08 13:30:00,24.36,24.37,24.33,24.37,3900.0,23.874,23.8838,23.8446,23.8838,3900.0
2008-08-08 13:40:00,24.37,24.37,24.33,24.37,24500.0,23.8838,23.8838,23.8446,23.8838,24500.0
2008-08-08 13:50:00,24.37,24.37,24.35,24.35,4600.0,23.8838,23.8838,23.8642,23.8642,4600.0
2008-08-08 14:00:00,24.35,24.36,24.28,24.34,5600.0,23.8642,23.874,23.7956,23.8544,5600.0
2008-08-08 14:10:00,24.32,24.35,24.31,24.34,3500.0,23.8348,23.8642,23.825,23.8544,3500.0
2008-08-08 14:20:00,24.35,24.35,24.32,24.34,3900.0,23.8642,23.8642,23.8348,23.8544,3900.0
2008-08-08 14:30:00,24.35,24.37,24.35,24.37,4100.0,23.8642,23.8838,23.8642,23.8838,4100.0
2008-08-08 14:40:00,24.37,24.37,24.24,24.3,16600.0,23.8838,23.8838,23.7564,23.8152,16600.0
2008-08-08 14:50:00,24.31,24.31,24.27,24.29,3600.0,23.825,23.825,23.7858,23.8054,3600.0
2008-08-08 15:00:00,24.29,24.32,24.29,24.31,14700.0,23.8054,23.8348,23.8054,23.825,14700.0
2008-08-08 15:10:00,24.31,24.31,24.18,24.19,7000.0,23.825,23.825,23.6976,23.7074,7000.0
2008-08-08 15:20:00,24.21,24.26,24.2,24.25,8800.0,23.727,23.776,23.7172,23.7662,8800.0
2008-08-08 15:30:00,24.27,24.3,24.2,24.2,23800.0,23.7858,23.8152,23.7172,23.7172,23800.0
2008-08-08 15:40:00,24.19,24.29,24.19,24.2,28600.0,23.7074,23.8054,23.7074,23.7172,28600.0
2008-08-08 15:50:00,24.19,24.21,23.99,24.14,67200.0,23.7074,23.727,23.5114,23.6584,67200.0
2008-08-11 09:30:00,24.09,24.21,24.09,24.09,4900.0,23.6094,23.727,23.6094,23.6094,4900.0
2008-08-11 09:40:00,24.1,24.33,24.1,24.33,36000.0,23.6192,23.8446,23.6192,23.8446,36000.0
2008-08-11 09:50:00,24.34,24.51,24.34,24.46,9600.0,23.8544,24.021,23.8544,23.972,9600.0
2008-08-11 10:00:00,24.49,24.69,24.47,24.61,6200.0,24.0014,24.1974,23.9818,24.119,6200.0
2008-08-11 10:10:00,24.61,24.75,24.61,24.73,4100.0,24.119,24.2562,24.119,24.2366,4100.0
2008-08-11 10:20:00,24.73,24.9,24.72,24.78,7600.0,24.2366,24.4032,24.2268,24.2856,7600.0
2008-08-11 10:30:00,24.78,24.78,24.66,24.67,6900.0,24.2856,24.2856,24.168,24.1778,6900.0
2008-08-11 10:40:00,24.68,24.7,24.65,24.69,6700.0,24.1876,24.2072,24.1582,24.1974,6700.0
2008-08-11 10:50:00,24.7,24.87,24.7,24.86,7300.0,24.2072,24.3738,24.2072,24.364,7300.0
2008-08-11 11:00:00,24.87,24.88,24.85,24.88,15300.0,24.3738,24.3836,24.3542,24.3836,15300.0
2008-08-11 11:10:00,24.88,24.89,24.83,24.83,14700.0,24.3836,24.3934,24.3346,24.3346,14700.0
2008-08-11 11:20:00,24.82,24.87,24.82,24.85,5200.0,24.3248,24.3738,24.3248,24.3542,5200.0
2008-08-11 11:30:00,24.85,24.87,24.83,24.85,6100.0,24.3542,24.3738,24.3346,24.3542,6100.0
2008-08-11 11:40:00,24.85,24.87,24.84,24.85,6700.0,24.3542,24.3738,24.3444,24.3542,6700.0
2008-08-11 11:50:00,24.85,24.87,24.83,24.86,12500.0,24.3542,24.3738,24.3346,24.364,12500.0
2008-08-11 12:00:00,24.86,24.87,24.84,24.85,6800.0,24.364,24.3738,24.3444,24.3542,6800.0
2008-08-11 12:10:00,24.85,24.87,24.83,24.85,11700.0,24.3542,24.3738,24.3346,24.3542,11700.0
2008-08-11 12:20:00,24.85,24.87,24.83,24.87,13800.0,24.3542,24.3738,24.3346,24.3738,13800.0
2008-08-11 12:30:00,24.86,24.87,24.77,24.77,8900.0,24.364,24.3738,24.2758,24.2758,8900.0
2008-08-11 12:40:00,24.78,24.86,24.78,24.83,5700.0,24.2856,24.364,24.2856,24.3346,5700.0
2008-08-11 12:50:00,24.82,24.87,24.82,24.87,12500.0,24.3248,24.3738,24.3248,24.3738,12500.0
2008-08-11 13:00:00,24.87,24.87,24.81,24.82,7400.0,24.3738,24.3738,24.315,24.3248,7400.0
2008-08-11 13:10:00,24.82,24.9,24.81,24.88,8400.0,24.3248,24.4032,24.315,24.3836,8400.0
2008-08-11 13:20:00,24.88,24.99,24.85,24.99,38900.0,24.3836,24.4914,24.3542,24.4914,38900.0
2008-08-11 13:30:00,24.99,25.16,24.99,25.14,20600.0,24.4914,24.658,24.4914,24.6384,20600.0
2008-08-11 13:40:00,25.15,25.15,25.05,25.12,11300.0,24.6482,24.6482,24.5502,24.6188,11300.0
2008-08-11 13:50:00,25.1,25.33,25.09,25.27,15200.0,24.5992,24.8246,24.5894,24.7658,15200.0
2008-08-11 14:00:00,25.26,25.34,25.19,25.25,16100.0,24.756,24.8344,24.6874,24.7462,16100.0
2008-08-11 14:10:00,25.25,25.26,25.12,25.13,13300.0,24.7462,24.756,24.6188,24.6286,13300.0
2008-08-11 14:20:00,25.13,25.15,25.05,25.08,9000.0,24.6286,24.6482,24.5502,24.5796,9000.0
2008-08-11 14:30:00,25.07,25.08,24.89,24.9,15400.0,24.5698,24.5796,24.3934,24.4032,15400.0
2008-08-11 14:40:00,24.89,24.9,24.77,24.8,16500.0,24.3934,24.4032,24.2758,24.3052,16500.0
2008-08-11 14:50:00,24.78,24.84,24.78,24.82,10200.0,24.2856,24.3444,24.2856,24.3248,10200.0
2008-08-11 15:00:00,24.82,24.85,24.79,24.81,33900.0,24.3248,24.3542,24.2954,24.315,33900.0
2008-08-11 15:10:00,24.83,24.83,24.78,24.78,9700.0,24.3346,24.3346,24.2856,24.2856,9700.0
2008-08-11 15:20:00,24.8,24.8,24.74,24.79,11000.0,24.3052,24.3052,24.2464,24.2954,11000.0
2008-08-11 15:30:00,24.8,24.82,24.76,24.8,12500.0,24.3052,24.3248,24.266,24.3052,12500.0
2008-08-11 15:40:00,24.8,24.89,24.8,24.89,25300.0,24.3052,24.3934,24.3052,24.3934,25300.0
2008-08-11 15:50:00,24.87,24.89,24.78,24.86,56400.0,24.3738,24.3934,24.2856,24.364,56400.0
2008-08-12 09:30:00,25.0,25.01,24.81,24.97,11300.0,24.5012,24.511,24.315,24.4718,11300.0
2008-08-12 09:40:00,24.94,25.38,24.86,24.97,17200.0,24.4424,24.8736,24.364,24.4718,17200.0
2008-08-12 09:50:00,25.02,25.12,24.96,25.12,8400.0,24.5208,24.6188,24.462,24.6188,8400.0
2008-08-12 10:00:00,25.13,25.24,25.01,25.21,10000.0,24.6286,24.7364,24.511,24.707,10000.0
2008-08-12 10:10:00,25.23,25.36,25.21,25.3,16900.0,24.7266,24.854,24.707,24.7952,16900.0
2008-08-12 10:20:00,25.3,25.3,25.12,25.13,6600.0,24.7952,24.7952,24.6188,24.6286,6600.0
2008-08-12 10:30:00,25.12,25.12,24.93,24.98,14900.0,24.6188,24.6188,24.4326,24.4816,14900.0
2008-08-12 10:40:00,24.98,25.06,24.98,25.02,8800.0,24.4816,24.56,24.4816,24.5208,8800.0
2008-08-12 10:50:00,25.02,25.12,25.02,25.11,6900.0,24.5208,24.6188,24.5208,24.609,6900.0
2008-08-12 11:00:00,25.12,25.19,25.08,25.18,8800.0,24.6188,24.6874,24.5796,24.6776,8800.0
2008-08-12 11:10:00,25.2,25.22,25.08,25.15,21600.0,24.6972,24.7168,24.5796,24.6482,21600.0
2008-08-12 11:20:00,25.15,25.17,25.09,25.17,26200.0,24.6482,24.6678,24.5894,24.6678,26200.0
2008-08-12 11:30:00,25.15,25.22,25.13,25.14,6700.0,24.6482,24.7168,24.6286,24.6384,6700.0
2008-08-12 11:40:00,25.15,25.2,25.12,25.19,3200.0,24.6482,24.6972,24.6188,24.6874,3200.0
2008-08-12 11:50:00,25.2,25.21,25.17,25.21,5300.0,24.6972,24.707,24.6678,24.707,5300.0
2008-08-12 12:00:00,25.2,25.24,25.18,25.2,6100.0,24.6972,24.7364,24.6776,24.6972,6100.0
2008-08-12 12:10:00,25.2,25.23,25.2,25.21,3100.0,24.6972,24.7266,24.6972,24.707,3100.0
2008-08-12 12:20:00,25.21,25.26,25.2,25.24,4800.0,24.707,24.756,24.6972,24.7364,4800.0
2008-08-12 12:30:00,25.23,25.23,25.11,25.12,5900.0,24.7266,24.7266,24.609,24.6188,5900.0
2008-08-12 12:40:00,25.13,25.2,25.13,25.16,3100.0,24.6286,24.6972,24.6286,24.658,3100.0
2008-08-12 12:50:00,25.17,25.29,25.15,25.28,6900.0,24.6678,24.7854,24.6482,24.7756,6900.0
2008-08-12 13:00:00,25.26,25.35,25.24,25.32,11700.0,24.756,24.8442,24.7364,24.8148,11700.0
2008-08-12 13:10:00,25.33,25.33,25.31,25.32,2900.0,24.8246,24.8246,24.805,24.8148,2900.0
2008-08-12 13:20:00,25.31,25.34,25.3,25.31,6700.0,24.805,24.8344,24.7952,24.805,6700.0
2008-08-12 13:30:00,25.3,25.3,25.26,25.27,4000.0,24.7952,24.7952,24.756,24.7658,4000.0
2008-08-12 13:40:00,25.28,25.31,25.27,25.29,4000.0,24.7756,24.805,24.7658,24.7854,4000.0
2008-08-12 13:50:00,25.29,25.29,25.26,25.28,6600.0,24.7854,24.7854,24.756,24.7756,6600.0
2008-08-12 14:00:00,25.27,25.3,25.25,25.27,9600.0,24.7658,24.7952,24.7462,24.7658,9600.0
2008-08-12 14:10:00,25.27,25.29,25.26,25.28,4800.0,24.7658,24.7854,24.756,24.7756,4800.0
2008-08-12 14:20:00,25.27,25.43,25.27,25.39,11400.0,24.7658,24.9226,24.7658,24.8834,11400.0
2008-08-12 14:30:00,25.38,25.38,25.35,25.36,5500.0,24.8736,24.8736,24.8442,24.854,5500.0
2008-08-12 14:40:00,25.36,25.38,25.35,25.35,5800.0,24.854,24.8736,24.8442,24.8442,5800.0
2008-08-12 14:50:00,25.36,25.39,25.35,25.35,9100.0,24.854,24.8834,24.8442,24.8442,9100.0
2008-08-12 15:00:00,25.34,25.35,25.25,25.3,24600.0,24.8344,24.8442,24.7462,24.7952,24600.0
2008-08-12 15:10:00,25.3,25.3,25.23,25.26,26500.0,24.7952,24.7952,24.7266,24.756,26500.0
2008-08-12 15:20:00,25.27,25.29,25.25,25.28,8400.0,24.7658,24.7854,24.7462,24.7756,8400.0
2008-08-12 15:30:00,25.27,25.28,25.15,25.21,13700.0,24.7658,24.7756,24.6482,24.707,13700.0
2008-08-12 15:40:00,25.21,25.28,25.21,25.26,21700.0,24.707,24.7756,24.707,24.756,21700.0
2008-08-12 15:50:00,25.26,25.32,25.24,25.27,28800.0,24.756,24.8148,24.7364,24.7658,28800.0
2008-08-13 09:30:00,25.21,25.71,25.14,25.6,13800.0,24.707,25.197,24.6384,25.0892,13800.0
2008-08-13 09:40:00,25.56,25.74,25.53,25.57,29800.0,25.05,25.2264,25.0206,25.0598,29800.0
2008-08-13 09:50:00,25.57,25.59,25.52,25.57,21400.0,25.0598,25.0794,25.0108,25.0598,21400.0
2008-08-13 10:00:00,25.57,25.71,25.52,25.68,30200.0,25.0598,25.197,25.0108,25.1676,30200.0
2008-08-13 10:10:00,25.68,25.87,25.67,25.85,28700.0,25.1676,25.3538,25.1578,25.3342,28700.0
2008-08-13 10:20:00,25.86,25.88,25.8,25.81,19100.0,25.344,25.3636,25.2852,25.295,19100.0
2008-08-13 10:30:00,25.79,25.81,25.69,25.71,23000.0,25.2754,25.295,25.1774,25.197,23000.0
2008-08-13 10:40:00,25.73,25.75,25.68,25.7,10800.0,25.2166,25.2362,25.1676,25.1872,10800.0
2008-08-13 10:50:00,25.69,25.71,25.66,25.67,9600.0,25.1774,25.197,25.148,25.1578,9600.0
2008-08-13 11:00:00,25.69,25.7,25.6,25.61,30900.0,25.1774,25.1872,25.0892,25.099,30900.0
2008-08-13 11:10:00,25.61,25.64,25.56,25.6,10300.0,25.099,25.1284,25.05,25.0892,10300.0
2008-08-13 11:20:00,25.62,25.68,25.59,25.6,12900.0,25.1088,25.1676,25.0794,25.0892,12900.0
2008-08-13 11:30:00,25.6,25.6,25.43,25.52,11000.0,25.0892,25.0892,24.9226,25.0108,11000.0
2008-08-13 11:40:00,25.51,25.51,25.41,25.43,9800.0,25.001,25.001,24.903,24.9226,9800.0
2008-08-13 11:50:00,25.42,25.43,25.3,25.42,8000.0,24.9128,24.9226,24.7952,24.9128,8000.0
2008-08-13 12:00:00,25.42,25.5,25.32,25.32,5700.0,24.9128,24.9912,24.8148,24.8148,5700.0
2008-08-13 12:10:00,25.32,25.46,25.32,25.39,35100.0,24.8148,24.952,24.8148,24.8834,35100.0
2008-08-13 12:20:00,25.39,25.47,25.38,25.45,7400.0,24.8834,24.9618,24.8736,24.9422,7400.0
2008-08-13 12:30:00,25.45,25.54,25.44,25.52,7500.0,24.9422,25.0304,24.9324,25.0108,7500.0
2008-08-13 12:40:00,25.52,25.59,25.52,25.54,8300.0,25.0108,25.0794,25.0108,25.0304,8300.0
2008-08-13 12:50:00,25.53,25.53,25.47,25.48,6700.0,25.0206,25.0206,24.9618,24.9716,6700.0
2008-08-13 13:00:00,25.48,25.5,25.47,25.5,4100.0,24.9716,24.9912,24.9618,24.9912,4100.0
2008-08-13 13:10:00,25.5,25.5,25.47,25.47,5500.0,24.9912,24.9912,24.9618,24.9618,5500.0
2008-08-13 13:20:00,25.47,25.64,25.47,25.64,31000.0,24.9618,25.1284,24.9618,25.1284,31000.0
2008-08-13 13:30:00,25.64,25.8,25.63,25.8,21200.0,25.1284,25.2852,25.1186,25.2852,21200.0
2008-08-13 13:40:00,25.79,25.84,25.78,25.81,19600.0,25.2754,25.3244,25.2656,25.295,19600.0
2008-08-13 13:50:00,25.8,25.98,25.79,25.98,33600.0,25.2852,25.4617,25.2754,25.4617,33600.0
2008-08-13 14:00:00,25.96,25.96,25.84,25.89,11100.0,25.4421,25.4421,25.3244,25.3734,11100.0
2008-08-13 14:10:00,25.9,25.96,25.88,25.94,11100.0,25.3832,25.4421,25.3636,25.4224,11100.0
2008-08-13 14:20:00,25.94,26.0,25.92,25.98,12000.0,25.4224,25.4813,25.4028,25.4617,12000.0
2008-08-13 14:30:00,25.98,26.13,25.91,26.09,23400.0,25.4617,25.6087,25.393,25.5695,23400.0
2008-08-13 14:40:00,26.1,26.32,26.09,26.23,18300.0,25.5793,25.7949,25.5695,25.7067,18300.0
2008-08-13 14:50:00,26.23,26.24,26.12,26.24,26400.0,25.7067,25.7165,25.5989,25.7165,26400.0
2008-08-13 15:00:00,26.23,26.23,26.09,26.11,20100.0,25.7067,25.7067,25.5695,25.5891,20100.0
2008-08-13 15:10:00,26.12,26.15,26.09,26.11,35200.0,25.5989,25.6283,25.5695,25.5891,35200.0
2008-08-13 15:20:00,26.12,26.13,26.02,26.08,24600.0,25.5989,25.6087,25.5009,25.5597,24600.0
2008-08-13 15:30:00,26.08,26.09,25.96,26.0,24800.0,25.5597,25.5695,25.4421,25.4813,24800.0
2008-08-13 15:40:00,26.0,26.01,25.89,25.9,21500.0,25.4813,25.4911,25.3734,25.3832,21500.0
2008-08-13 15:50:00,25.9,26.0,25.87,25.98,28000.0,25.3832,25.4813,25.3538,25.4617,28000.0
2008-08-14 09:30:00,25.88,25.9,25.71,25.82,12500.0,25.3636,25.3832,25.197,25.3048,12500.0
2008-08-14 09:40:00,25.78,25.94,25.75,25.79,9400.0,25.2656,25.4224,25.2362,25.2754,9400.0
2008-08-14 09:50:00,25.79,25.91,25.7,25.89,19000.0,25.2754,25.393,25.1872,25.3734,19000.0
2008-08-14 10:00:00,25.85,25.86,25.55,25.56,27700.0,25.3342,25.344,25.0402,25.05,27700.0
2008-08-14 10:10:00,25.56,25.8,25.54,25.61,14100.0,25.05,25.2852,25.0304,25.099,14100.0
2008-08-14 10:20:00,25.61,25.63,25.55,25.62,6100.0,25.099,25.1186,25.0402,25.1088,6100.0
2008-08-14 10:30:00,25.63,25.86,25.63,25.82,10400.0,25.1186,25.344,25.1186,25.3048,10400.0
2008-08-14 10:40:00,25.82,26.0,25.79,25.97,10600.0,25.3048,25.4813,25.2754,25.4519,10600.0
2008-08-14 10:50:00,25.98,26.07,25.93,26.01,19000.0,25.4617,25.5499,25.4126,25.4911,19000.0
2008-08-14 11:00:00,25.98,26.12,25.93,26.08,42700.0,25.4617,25.5989,25.4126,25.5597,42700.0
2008-08-14 11:10:00,26.09,26.24,26.08,26.22,10500.0,25.5695,25.7165,25.5597,25.6969,10500.0
2008-08-14 11:20:00,26.26,26.33,26.24,26.28,11100.0,25.7361,25.8047,25.7165,25.7557,11100.0
2008-08-14 11:30:00,26.31,26.36,26.26,26.32,11000.0,25.7851,25.8341,25.7361,25.7949,11000.0
2008-08-14 11:40:00,26.33,26.34,26.3,26.32,8400.0,25.8047,25.8145,25.7753,25.7949,8400.0
2008-08-14 11:50:00,26.31,26.32,26.27,26.3,7600.0,25.7851,25.7949,25.7459,25.7753,7600.0
2008-08-14 12:00:00,26.28,26.42,26.27,26.4,12600.0,25.7557,25.8929,25.7459,25.8733,12600.0
2008-08-14 12:10:00,26.37,26.46,26.36,26.44,12500.0,25.8439,25.9321,25.8341,25.9125,12500.0
2008-08-14 12:20:00,26.41,26.42,26.36,26.36,7200.0,25.8831,25.8929,25.8341,25.8341,7200.0
2008-08-14 12:30:00,26.36,26.43,26.33,26.41,18400.0,25.8341,25.9027,25.8047,25.8831,18400.0
2008-08-14 12:40:00,26.41,26.55,26.4,26.49,21300.0,25.8831,26.0203,25.8733,25.9615,21300.0
2008-08-14 12:50:00,26.5,26.52,26.48,26.49,22700.0,25.9713,25.9909,25.9517,25.9615,22700.0
2008-08-14 13:00:00,26.48,26.5,26.45,26.47,10900.0,25.9517,25.9713,25.9223,25.9419,10900.0
2008-08-14 13:10:00,26.46,26.54,26.45,26.5,17100.0,25.9321,26.0105,25.9223,25.9713,17100.0
2008-08-14 13:20:00,26.5,26.55,26.5,26.54,8600.0,25.9713,26.0203,25.9713,26.0105,8600.0
2008-08-14 13:30:00,26.54,26.54,26.38,26.39,26500.0,26.0105,26.0105,25.8537,25.8635,26500.0
2008-08-14 13:40:00,26.4,26.4,26.33,26.37,10300.0,25.8733,25.8733,25.8047,25.8439,10300.0
2008-08-14 13:50:00,26.37,26.39,26.35,26.35,5500.0,25.8439,25.8635,25.8243,25.8243,5500.0
2008-08-14 14:00:00,26.35,26.4,26.34,26.38,13200.0,25.8243,25.8733,25.8145,25.8537,13200.0
2008-08-14 14:10:00,26.36,26.44,26.34,26.42,11400.0,25.8341,25.9125,25.8145,25.8929,11400.0
2008-08-14 14:20:00,26.42,26.43,26.35,26.4,15200.0,25.8929,25.9027,25.8243,25.8733,15200.0
2008-08-14 14:30:00,26.39,26.4,26.35,26.35,16900.0,25.8635,25.8733,25.8243,25.8243,16900.0
2008-08-14 14:40:00,26.35,26.37,26.32,26.33,24300.0,25.8243,25.8439,25.7949,25.8047,24300.0
2008-08-14 14:50:00,26.33,26.33,26.19,26.2,29200.0,25.8047,25.8047,25.6675,25.6773,29200.0
2008-08-14 15:00:00,26.2,26.21,26.16,26.2,17500.0,25.6773,25.6871,25.6381,25.6773,17500.0
2008-08-14 15:10:00,26.2,26.2,26.09,26.16,16700.0,25.6773,25.6773,25.5695,25.6381,16700.0
2008-08-14 15:20:00,26.16,26.17,26.03,26.04,16800.0,25.6381,25.6479,25.5107,25.5205,16800.0
2008-08-14 15:30:00,26.05,26.21,26.04,26.13,27700.0,25.5303,25.6871,25.5205,25.6087,27700.0
2008-08-14 15:40:00,26.11,26.12,26.06,26.07,19300.0,25.5891,25.5989,25.5401,25.5499,19300.0
2008-08-14 15:50:00,26.08,26.17,26.08,26.17,42300.0,25.5597,25.6479,25.5597,25.6479,42300.0
2008-08-15 09:30:00,26.54,26.86,26.19,26.73,55000.0,26.0105,26.3241,25.6675,26.1967,55000.0
2008-08-15 09:40:00,26.75,26.84,26.51,26.53,7300.0,26.2163,26.3045,25.9811,26.0007,7300.0
2008-08-15 09:50:00,26.54,26.72,26.43,26.72,18200.0,26.0105,26.1869,25.9027,26.1869,18200.0
2008-08-15 10:00:00,26.72,26.77,26.45,26.49,15200.0,26.1869,26.2359,25.9223,25.9615,15200.0
2008-08-15 10:10:00,26.5,26.5,26.29,26.3,13700.0,25.9713,25.9713,25.7655,25.7753,13700.0
2008-08-15 10:20:00,26.3,26.42,26.3,26.39,4500.0,25.7753,25.8929,25.7753,25.8635,4500.0
2008-08-15 10:30:00,26.4,26.44,26.37,26.43,3900.0,25.8733,25.9125,25.8439,25.9027,3900.0
2008-08-15 10:40:00,26.44,26.48,26.39,26.48,4700.0,25.9125,25.9517,25.8635,25.9517,4700.0
2008-08-15 10:50:00,26.48,26.6,26.48,26.6,3900.0,25.9517,26.0693,25.9517,26.0693,3900.0
2008-08-15 11:00:00,26.58,26.62,26.53,26.61,5600.0,26.0497,26.0889,26.0007,26.0791,5600.0
2008-08-15 11:10:00,26.62,26.63,26.58,26.6,4300.0,26.0889,26.0987,26.0497,26.0693,4300.0
2008-08-15 11:20:00,26.58,26.65,26.56,26.62,7700.0,26.0497,26.1183,26.0301,26.0889,7700.0
2008-08-15 11:30:00,26.64,26.69,26.62,26.66,12900.0,26.1085,26.1575,26.0889,26.1281,12900.0
2008-08-15 11:40:00,26.67,26.71,26.63,26.64,6600.0,26.1379,26.1771,26.0987,26.1085,6600.0
2008-08-15 11:50:00,26.63,26.74,26.63,26.68,7400.0,26.0987,26.2065,26.0987,26.1477,7400.0
2008-08-15 12:00:00,26.69,26.71,26.64,26.65,9600.0,26.1575,26.1771,26.1085,26.1183,9600.0
2008-08-15 12:10:00,26.65,26.69,26.63,26.68,10000.0,26.1183,26.1575,26.0987,26.1477,10000.0
2008-08-15 12:20:00,26.67,26.71,26.66,26.69,18900.0,26.1379,26.1771,26.1281,26.1575,18900.0
2008-08-15 12:30:00,26.67,26.73,26.65,26.67,12800.0,26.1379,26.1967,26.1183,26.1379,12800.0
2008-08-15 12:40:00,26.66,26.68,26.61,26.68,12400.0,26.1281,26.1477,26.0791,26.1477,12400.0
2008-08-15 12:50:00,26.68,26.81,26.68,26.73,17400.0,26.1477,26.2751,26.1477,26.1967,17400.0
2008-08-15 13:00:00,26.7,26.78,26.68,26.76,13100.0,26.1673,26.2457,26.1477,26.2261,13100.0
2008-08-15 13:10:00,26.76,26.77,26.66,26.69,3800.0,26.2261,26.2359,26.1281,26.1575,3800.0
2008-08-15 13:20:00,26.67,26.69,26.59,26.6,5900.0,26.1379,26.1575,26.0595,26.0693,5900.0
2008-08-15 13:30:00,26.6,26.62,26.57,26.57,4900.0,26.0693,26.0889,26.0399,26.0399,4900.0
2008-08-15 13:40:00,26.6,26.6,26.54,26.55,4800.0,26.0693,26.0693,26.0105,26.0203,4800.0
2008-08-15 13:50:00,26.55,26.6,26.55,26.58,7700.0,26.0203,26.0693,26.0203,26.0497,7700.0
2008-08-15 14:00:00,26.59,26.61,26.47,26.48,10800.0,26.0595,26.0791,25.9419,25.9517,10800.0
2008-08-15 14:10:00,26.47,26.6,26.46,26.56,17000.0,25.9419,26.0693,25.9321,26.0301,17000.0
2008-08-15 14:20:00,26.6,26.65,26.5,26.64,36300.0,26.0693,26.1183,25.9713,26.1085,36300.0
2008-08-15 14:30:00,26.65,26.65,26.52,26.55,12400.0,26.1183,26.1183,25.9909,26.0203,12400.0
2008-08-15 14:40:00,26.54,26.58,26.49,26.49,12600.0,26.0105,26.0497,25.9615,25.9615,12600.0
2008-08-15 14:50:00,26.48,26.55,26.45,26.52,9600.0,25.9517,26.0203,25.9223,25.9909,9600.0
2008-08-15 15:00:00,26.5,26.62,26.5,26.62,6900.0,25.9713,26.0889,25.9713,26.0889,6900.0
2008-08-15 15:10:00,26.64,26.64,26.61,26.64,14100.0,26.1085,26.1085,26.0791,26.1085,14100.0
2008-08-15 15:20:00,26.64,26.65,26.63,26.64,22800.0,26.1085,26.1183,26.0987,26.1085,22800.0
2008-08-15 15:30:00,26.64,26.64,26.63,26.63,16500.0,26.1085,26.1085,26.0987,26.0987,16500.0
2008-08-15 15:40:00,26.64,26.65,26.63,26.63,50800.0,26.1085,26.1183,26.0987,26.0987,50800.0
2008-08-15 15:50:00,26.64,26.64,26.62,26.62,39200.0,26.1085,26.1085,26.0889,26.0889,39200.0
2008-08-18 09:30:00,26.84,26.84,26.49,26.64,5100.0,26.3045,26.3045,25.9615,26.1085,5100.0
2008-08-18 09:40:00,26.63,26.63,26.45,26.49,6600.0,26.0987,26.0987,25.9223,25.9615,6600.0
2008-08-18 09:50:00,26.49,26.53,26.38,26.42,5400.0,25.9615,26.0007,25.8537,25.8929,5400.0
2008-08-18 10:00:00,26.44,26.62,26.42,26.62,5500.0,25.9125,26.0889,25.8929,26.0889,5500.0
2008-08-18 10:10:00,26.61,26.84,26.51,26.52,14400.0,26.0791,26.3045,25.9811,25.9909,14400.0
2008-08-18 10:20:00,26.56,26.68,26.55,26.68,4500.0,26.0301,26.1477,26.0203,26.1477,4500.0
2008-08-18 10:30:00,26.68,26.9,26.68,26.85,13700.0,26.1477,26.3633,26.1477,26.3143,13700.0
2008-08-18 10:40:00,26.83,26.9,26.79,26.83,4200.0,26.2947,26.3633,26.2555,26.2947,4200.0
2008-08-18 10:50:00,26.84,26.96,26.83,26.92,4600.0,26.3045,26.4221,26.2947,26.3829,4600.0
2008-08-18 11:00:00,26.92,26.96,26.77,26.96,7600.0,26.3829,26.4221,26.2359,26.4221,7600.0
2008-08-18 11:10:00,26.96,26.98,26.87,26.88,6800.0,26.4221,26.4417,26.3339,26.3437,6800.0
2008-08-18 11:20:00,26.92,26.94,26.71,26.75,8000.0,26.3829,26.4025,26.1771,26.2163,8000.0
2008-08-18 11:30:00,26.74,26.75,26.66,26.68,4400.0,26.2065,26.2163,26.1281,26.1477,4400.0
2008-08-18 11:40:00,26.68,26.71,26.58,26.6,6100.0,26.1477,26.1771,26.0497,26.0693,6100.0
2008-08-18 11:50:00,26.6,26.62,26.48,26.48,4600.0,26.0693,26.0889,25.9517,25.9517,4600.0
2008-08-18 12:00:00,26.48,26.48,26.37,26.37,5600.0,25.9517,25.9517,25.8439,25.8439,5600.0
2008-08-18 12:10:00,26.39,26.45,26.38,26.45,13000.0,25.8635,25.9223,25.8537,25.9223,13000.0
2008-08-18 12:20:00,26.44,26.57,26.44,26.55,11000.0,25.9125,26.0399,25.9125,26.0203,11000.0
2008-08-18 12:30:00,26.56,26.56,26.36,26.36,12800.0,26.0301,26.0301,25.8341,25.8341,12800.0
2008-08-18 12:40:00,26.36,26.38,26.14,26.24,26600.0,25.8341,25.8537,25.6185,25.7165,26600.0
2008-08-18 12:50:00,26.17,26.22,26.13,26.19,6500.0,25.6479,25.6969,25.6087,25.6675,6500.0
2008-08-18 13:00:00,26.18,26.34,26.18,26.29,15400.0,25.6577,25.8145,25.6577,25.7655,15400.0
2008-08-18 13:10:00,26.25,26.27,26.2,26.21,1800.0,25.7263,25.7459,25.6773,25.6871,1800.0
2008-08-18 13:20:00,26.23,26.35,26.23,26.35,4100.0,25.7067,25.8243,25.7067,25.8243,4100.0
2008-08-18 13:30:00,26.32,26.35,26.19,26.25,123500.0,25.7949,25.8243,25.6675,25.7263,123500.0
2008-08-18 13:40:00,26.23,26.32,26.18,26.18,14100.0,25.7067,25.7949,25.6577,25.6577,14100.0
2008-08-18 13:50:00,26.18,26.32,26.15,26.32,9900.0,25.6577,25.7949,25.6283,25.7949,9900.0
2008-08-18 14:00:00,26.15,26.19,26.13,26.13,10800.0,25.6283,25.6675,25.6087,25.6087,10800.0
2008-08-18 14:10:00,26.14,26.15,26.07,26.08,12600.0,25.6185,25.6283,25.5499,25.5597,12600.0
2008-08-18 14:20:00,26.1,26.1,26.01,26.08,15200.0,25.5793,25.5793,25.4911,25.5597,15200.0
2008-08-18 14:30:00,26.09,26.11,25.99,26.03,15500.0,25.5695,25.5891,25.4715,25.5107,15500.0
2008-08-18 14:40:00,26.02,26.07,26.0,26.05,4600.0,25.5009,25.5499,25.4813,25.5303,4600.0
2008-08-18 14:50:00,26.02,26.05,26.01,26.03,6100.0,25.5009,25.5303,25.4911,25.5107,6100.0
2008-08-18 15:00:00,26.03,26.05,26.0,26.05,11200.0,25.5107,25.5303,25.4813,25.5303,11200.0
2008-08-18 15:10:00,26.05,26.12,26.02,26.1,7000.0,25.5303,25.5989,25.5009,25.5793,7000.0
2008-08-18 15:20:00,26.1,26.22,26.03,26.19,15100.0,25.5793,25.6969,25.5107,25.6675,15100.0
2008-08-18 15:30:00,26.18,26.21,26.15,26.2,20900.0,25.6577,25.6871,25.6283,25.6773,20900.0
2008-08-18 15:40:00,26.19,26.23,26.16,26.18,15300.0,25.6675,25.7067,25.6381,25.6577,15300.0
2008-08-18 15:50:00,26.17,26.38,26.16,26.35,55500.0,25.6479,25.8537,25.6381,25.8243,55500.0
2008-08-19 09:30:00,26.1,26.49,26.1,26.22,16600.0,25.5793,25.9615,25.5793,25.6969,16600.0
2008-08-19 09:40:00,26.14,26.14,25.68,25.87,34700.0,25.6185,25.6185,25.1676,25.3538,34700.0
2008-08-19 09:50:00,25.92,25.92,25.81,25.85,9100.0,25.4028,25.4028,25.295,25.3342,9100.0
2008-08-19 10:00:00,25.84,25.86,25.42,25.48,28700.0,25.3244,25.344,24.9128,24.9716,28700.0
2008-08-19 10:10:00,25.48,25.49,25.31,25.41,29900.0,24.9716,24.9814,24.805,24.903,29900.0
2008-08-19 10:20:00,25.42,25.43,25.28,25.3,26700.0,24.9128,24.9226,24.7756,24.7952,26700.0
2008-08-19 10:30:00,25.31,25.33,25.15,25.16,16100.0,24.805,24.8246,24.6482,24.658,16100.0
2008-08-19 10:40:00,25.17,25.23,25.16,25.18,19700.0,24.6678,24.7266,24.658,24.6776,19700.0
2008-08-19 10:50:00,25.19,25.19,25.01,25.08,14900.0,24.6874,24.6874,24.511,24.5796,14900.0
2008-08-19 11:00:00,25.07,25.08,24.9,24.93,11800.0,24.5698,24.5796,24.4032,24.4326,11800.0
2008-08-19 11:10:00,24.93,24.95,24.69,24.71,25500.0,24.4326,24.4522,24.1974,24.217,25500.0
2008-08-19 11:20:00,24.68,24.82,24.68,24.72,18500.0,24.1876,24.3248,24.1876,24.2268,18500.0
2008-08-19 11:30:00,24.72,24.76,24.64,24.66,15000.0,24.2268,24.266,24.1484,24.168,15000.0
2008-08-19 11:40:00,24.63,24.67,24.6,24.6,8400.0,24.1386,24.1778,24.1092,24.1092,8400.0
2008-08-19 11:50:00,24.59,24.59,24.43,24.43,11900.0,24.0994,24.0994,23.9426,23.9426,11900.0
2008-08-19 12:00:00,24.43,24.49,24.37,24.4,16100.0,23.9426,24.0014,23.8838,23.9132,16100.0
2008-08-19 12:10:00,24.4,24.51,24.36,24.49,15600.0,23.9132,24.021,23.874,24.0014,15600.0
2008-08-19 12:20:00,24.5,24.51,24.37,24.38,14700.0,24.0112,24.021,23.8838,23.8936,14700.0
2008-08-19 12:30:00,24.38,24.45,24.33,24.43,12400.0,23.8936,23.9622,23.8446,23.9426,12400.0
2008-08-19 12:40:00,24.42,24.42,24.31,24.36,10000.0,23.9328,23.9328,23.825,23.874,10000.0
2008-08-19 12:50:00,24.37,24.4,24.36,24.4,3500.0,23.8838,23.9132,23.874,23.9132,3500.0
2008-08-19 13:00:00,24.4,24.41,24.3,24.34,12400.0,23.9132,23.923,23.8152,23.8544,12400.0
2008-08-19 13:10:00,24.35,24.46,24.35,24.42,10000.0,23.8642,23.972,23.8642,23.9328,10000.0
2008-08-19 13:20:00,24.42,24.5,24.42,24.47,12100.0,23.9328,24.0112,23.9328,23.9818,12100.0
2008-08-19 13:30:00,24.49,24.54,24.48,24.52,18700.0,24.0014,24.0504,23.9916,24.0308,18700.0
2008-08-19 13:40:00,24.52,24.55,24.44,24.55,33300.0,24.0308,24.0602,23.9524,24.0602,33300.0
2008-08-19 13:50:00,24.53,24.54,24.46,24.46,15800.0,24.0406,24.0504,23.972,23.972,15800.0
2008-08-19 14:00:00,24.46,24.59,24.46,24.59,19700.0,23.972,24.0994,23.972,24.0994,19700.0
2008-08-19 14:10:00,24.58,24.62,24.54,24.54,18700.0,24.0896,24.1288,24.0504,24.0504,18700.0
2008-08-19 14:20:00,24.54,24.54,24.41,24.41,20100.0,24.0504,24.0504,23.923,23.923,20100.0
2008-08-19 14:30:00,24.42,24.47,24.39,24.45,15200.0,23.9328,23.9818,23.9034,23.9622,15200.0
2008-08-19 14:40:00,24.46,24.49,24.43,24.48,11300.0,23.972,24.0014,23.9426,23.9916,11300.0
2008-08-19 14:50:00,24.48,24.54,24.48,24.51,15500.0,23.9916,24.0504,23.9916,24.021,15500.0
2008-08-19 15:00:00,24.52,24.52,24.35,24.43,18300.0,24.0308,24.0308,23.8642,23.9426,18300.0
2008-08-19 15:10:00,24.43,24.47,24.42,24.43,17200.0,23.9426,23.9818,23.9328,23.9426,17200.0
2008-08-19 15:20:00,24.44,24.46,24.38,24.43,21400.0,23.9524,23.972,23.8936,23.9426,21400.0
2008-08-19 15:30:00,24.43,24.43,24.33,24.38,19800.0,23.9426,23.9426,23.8446,23.8936,19800.0
2008-08-19 15:40:00,24.41,24.42,24.32,24.36,21000.0,23.923,23.9328,23.8348,23.874,21000.0
2008-08-19 15:50:00,24.38,24.4,24.29,24.39,51000.0,23.8936,23.9132,23.8054,23.9034,51000.0
2008-08-20 09:30:00,24.21,24.5,23.87,23.87,23100.0,23.727,24.0112,23.3937,23.3937,23100.0
2008-08-20 09:40:00,23.93,23.96,23.7,23.85,24600.0,23.4526,23.482,23.2271,23.3741,24600.0
2008-08-20 09:50:00,23.81,23.84,23.63,23.8,19400.0,23.3349,23.3643,23.1585,23.3251,19400.0
2008-08-20 10:00:00,23.8,23.8,23.53,23.55,26900.0,23.3251,23.3251,23.0605,23.0801,26900.0
2008-08-20 10:10:00,23.55,23.67,23.49,23.5,45200.0,23.0801,23.1977,23.0213,23.0311,45200.0
2008-08-20 10:20:00,23.51,23.53,23.4,23.43,15400.0,23.0409,23.0605,22.9331,22.9625,15400.0
2008-08-20 10:30:00,23.4,23.51,23.36,23.49,13400.0,22.9331,23.0409,22.8939,23.0213,13400.0
2008-08-20 10:40:00,23.49,23.55,23.45,23.53,13200.0,23.0213,23.0801,22.9821,23.0605,13200.0
2008-08-20 10:50:00,23.53,23.8,23.5,23.79,12600.0,23.0605,23.3251,23.0311,23.3153,12600.0
2008-08-20 11:00:00,23.78,23.82,23.76,23.8,18100.0,23.3055,23.3447,23.2859,23.3251,18100.0
2008-08-20 11:10:00,23.79,23.83,23.58,23.59,26500.0,23.3153,23.3545,23.1095,23.1193,26500.0
2008-08-20 11:20:00,23.57,23.62,23.47,23.51,28300.0,23.0997,23.1487,23.0017,23.0409,28300.0
2008-08-20 11:30:00,23.52,23.65,23.52,23.55,27500.0,23.0507,23.1781,23.0507,23.0801,27500.0
2008-08-20 11:40:00,23.55,23.76,23.54,23.68,29900.0,23.0801,23.2859,23.0703,23.2075,29900.0
2008-08-20 11:50:00,23.7,23.79,23.68,23.74,19700.0,23.2271,23.3153,23.2075,23.2663,19700.0
2008-08-20 12:00:00,23.74,23.74,23.6,23.7,19100.0,23.2663,23.2663,23.1291,23.2271,19100.0
2008-08-20 12:10:00,23.66,23.72,23.58,23.66,26600.0,23.1879,23.2467,23.1095,23.1879,26600.0
2008-08-20 12:20:00,23.66,23.71,23.66,23.66,9000.0,23.1879,23.2369,23.1879,23.1879,9000.0
2008-08-20 12:30:00,23.67,23.69,23.58,23.58,20600.0,23.1977,23.2173,23.1095,23.1095,20600.0
2008-08-20 12:40:00,23.58,23.59,23.44,23.44,15800.0,23.1095,23.1193,22.9723,22.9723,15800.0
2008-08-20 12:50:00,23.46,23.59,23.38,23.57,28400.0,22.9919,23.1193,22.9135,23.0997,28400.0
2008-08-20 13:00:00,23.58,23.7,23.57,23.69,14300.0,23.1095,23.2271,23.0997,23.2173,14300.0
2008-08-20 13:10:00,23.66,23.7,23.66,23.68,9100.0,23.1879,23.2271,23.1879,23.2075,9100.0
2008-08-20 13:20:00,23.68,23.75,23.64,23.65,13200.0,23.2075,23.2761,23.1683,23.1781,13200.0
2008-08-20 13:30:00,23.65,23.71,23.64,23.65,12100.0,23.1781,23.2369,23.1683,23.1781,12100.0
2008-08-20 13:40:00,23.65,23.72,23.64,23.71,9700.0,23.1781,23.2467,23.1683,23.2369,9700.0
2008-08-20 13:50:00,23.72,23.72,23.63,23.65,9900.0,23.2467,23.2467,23.1585,23.1781,9900.0
2008-08-20 14:00:00,23.66,23.66,23.53,23.55,15000.0,23.1879,23.1879,23.0605,23.0801,15000.0
2008-08-20 14:10:00,23.54,23.54,23.41,23.42,15100.0,23.0703,23.0703,22.9429,22.9527,15100.0
2008-08-20 14:20:00,23.42,23.49,23.35,23.48,13600.0,22.9527,23.0213,22.8841,23.0115,13600.0
2008-08-20 14:30:00,23.49,23.52,23.42,23.52,12100.0,23.0213,23.0507,22.9527,23.0507,12100.0
2008-08-20 14:40:00,23.52,23.56,23.52,23.52,12200.0,23.0507,23.0899,23.0507,23.0507,12200.0
2008-08-20 14:50:00,23.52,23.58,23.5,23.5,28100.0,23.0507,23.1095,23.0311,23.0311,28100.0
2008-08-20 15:00:00,23.49,23.53,23.45,23.46,37000.0,23.0213,23.0605,22.9821,22.9919,37000.0
2008-08-20 15:10:00,23.45,23.45,23.35,23.36,24500.0,22.9821,22.9821,22.8841,22.8939,24500.0
2008-08-20 15:20:00,23.37,23.51,23.35,23.49,15100.0,22.9037,23.0409,22.8841,23.0213,15100.0
2008-08-20 15:30:00,23.49,23.6,23.48,23.6,22100.0,23.0213,23.1291,23.0115,23.1291,22100.0
2008-08-20 15:40:00,23.6,23.62,23.54,23.59,35100.0,23.1291,23.1487,23.0703,23.1193,35100.0
2008-08-20 15:50:00,23.59,23.59,23.46,23.57,40300.0,23.1193,23.1193,22.9919,23.0997,40300.0
2008-08-21 09:30:00,23.41,23.57,23.11,23.46,10100.0,22.9429,23.0997,22.6489,22.9919,10100.0
2008-08-21 09:40:00,23.46,23.48,23.28,23.28,16400.0,22.9919,23.0115,22.8155,22.8155,16400.0
2008-08-21 09:50:00,23.28,23.49,23.24,23.47,13800.0,22.8155,23.0213,22.7763,23.0017,13800.0
2008-08-21 10:00:00,23.42,23.42,23.15,23.2,18000.0,22.9527,22.9527,22.6881,22.7371,18000.0
2008-08-21 10:10:00,23.15,23.17,22.97,23.0,50800.0,22.6881,22.7077,22.5117,22.5411,50800.0
2008-08-21 10:20:00,23.01,23.02,22.92,22.95,13500.0,22.5509,22.5607,22.4627,22.4921,13500.0
2008-08-21 10:30:00,22.94,22.94,22.82,22.86,8700.0,22.4823,22.4823,22.3647,22.4039,8700.0
2008-08-21 10:40:00,22.86,22.91,22.78,22.91,15800.0,22.4039,22.4529,22.3255,22.4529,15800.0
2008-08-21 10:50:00,22.92,22.95,22.88,22.93,7300.0,22.4627,22.4921,22.4235,22.4725,7300.0
2008-08-21 11:00:00,22.94,23.0,22.93,22.93,4700.0,22.4823,22.5411,22.4725,22.4725,4700.0
2008-08-21 11:10:00,22.94,22.97,22.92,22.96,3200.0,22.4823,22.5117,22.4627,22.5019,3200.0
2008-08-21 11:20:00,22.97,23.0,22.97,23.0,7800.0,22.5117,22.5411,22.5117,22.5411,7800.0
2008-08-21 11:30:00,23.0,23.01,22.95,22.95,5300.0,22.5411,22.5509,22.4921,22.4921,5300.0
2008-08-21 11:40:00,22.95,23.02,22.94,22.94,10600.0,22.4921,22.5607,22.4823,22.4823,10600.0
2008-08-21 11:50:00,22.94,22.99,22.94,22.96,7400.0,22.4823,22.5313,22.4823,22.5019,7400.0
2008-08-21 12:00:00,22.97,23.02,22.89,22.9,17600.0,22.5117,22.5607,22.4333,22.4431,17600.0
2008-08-21 12:10:00,22.89,22.9,22.84,22.84,11900.0,22.4333,22.4431,22.3843,22.3843,11900.0
2008-08-21 12:20:00,22.84,22.84,22.73,22.75,8900.0,22.3843,22.3843,22.2765,22.2961,8900.0
2008-08-21 12:30:00,22.75,22.76,22.74,22.75,2700.0,22.2961,22.3059,22.2863,22.2961,2700.0
2008-08-21 12:40:00,22.74,22.76,22.74,22.76,3300.0,22.2863,22.3059,22.2863,22.3059,3300.0
2008-08-21 12:50:00,22.76,22.8,22.74,22.8,4200.0,22.3059,22.3451,22.2863,22.3451,4200.0
2008-08-21 13:00:00,22.81,22.95,22.8,22.95,6300.0,22.3549,22.4921,22.3451,22.4921,6300.0
2008-08-21 13:10:00,22.98,23.05,22.95,23.01,9000.0,22.5215,22.5901,22.4921,22.5509,9000.0
2008-08-21 13:20:00,23.01,23.02,22.89,22.89,8200.0,22.5509,22.5607,22.4333,22.4333,8200.0
2008-08-21 13:30:00,22.89,22.99,22.87,22.97,11800.0,22.4333,22.5313,22.4137,22.5117,11800.0
2008-08-21 13:40:00,22.97,22.97,22.88,22.93,11500.0,22.5117,22.5117,22.4235,22.4725,11500.0
2008-08-21 13:50:00,22.92,22.93,22.81,22.83,21300.0,22.4627,22.4725,22.3549,22.3745,21300.0
2008-08-21 14:00:00,22.83,22.89,22.8,22.86,10800.0,22.3745,22.4333,22.3451,22.4039,10800.0
2008-08-21 14:10:00,22.86,22.93,22.83,22.87,129900.0,22.4039,22.4725,22.3745,22.4137,129900.0
2008-08-21 14:20:00,22.88,22.94,22.85,22.9,27200.0,22.4235,22.4823,22.3941,22.4431,27200.0
2008-08-21 14:30:00,22.92,23.04,22.92,23.02,12700.0,22.4627,22.5803,22.4627,22.5607,12700.0
2008-08-21 14:40:00,23.02,23.08,23.0,23.03,23200.0,22.5607,22.6195,22.5411,22.5705,23200.0
2008-08-21 14:50:00,23.04,23.13,23.04,23.09,9100.0,22.5803,22.6685,22.5803,22.6293,9100.0
2008-08-21 15:00:00,23.09,23.11,23.09,23.11,19200.0,22.6293,22.6489,22.6293,22.6489,19200.0
2008-08-21 15:10:00,23.1,23.14,23.1,23.12,11800.0,22.6391,22.6783,22.6391,22.6587,11800.0
2008-08-21 15:20:00,23.12,23.13,23.09,23.09,19000.0,22.6587,22.6685,22.6293,22.6293,19000.0
2008-08-21 15:30:00,23.1,23.19,23.09,23.19,33200.0,22.6391,22.7273,22.6293,22.7273,33200.0
2008-08-21 15:40:00,23.19,23.3,23.19,23.24,43100.0,22.7273,22.8351,22.7273,22.7763,43100.0
2008-08-21 15:50:00,23.25,23.28,23.22,23.24,78400.0,22.7861,22.8155,22.7567,22.7763,78400.0
2008-08-22 09:30:00,23.5,23.71,23.4,23.71,6600.0,23.0311,23.2369,22.9331,23.2369,6600.0
2008-08-22 09:40:00,23.66,23.9,23.65,23.9,9800.0,23.1879,23.4232,23.1781,23.4232,9800.0
2008-08-22 09:50:00,23.89,23.95,23.65,23.7,15400.0,23.4134,23.4722,23.1781,23.2271,15400.0
2008-08-22 10:00:00,23.7,23.97,23.7,23.93,19100.0,23.2271,23.4918,23.2271,23.4526,19100.0
2008-08-22 10:10:00,23.95,24.08,23.88,23.96,17100.0,23.4722,23.5996,23.4035,23.482,17100.0
2008-08-22 10:20:00,24.0,24.08,23.95,24.05,4300.0,23.5212,23.5996,23.4722,23.5702,4300.0
2008-08-22 10:30:00,24.07,24.07,23.92,23.94,6800.0,23.5898,23.5898,23.4428,23.4624,6800.0
2008-08-22 10:40:00,23.92,23.95,23.89,23.9,3400.0,23.4428,23.4722,23.4134,23.4232,3400.0
2008-08-22 10:50:00,23.9,23.92,23.87,23.9,1900.0,23.4232,23.4428,23.3937,23.4232,1900.0
2008-08-22 11:00:00,23.9,23.93,23.87,23.87,3500.0,23.4232,23.4526,23.3937,23.3937,3500.0
2008-08-22 11:10:00,23.89,23.89,23.84,23.84,4800.0,23.4134,23.4134,23.3643,23.3643,4800.0
2008-08-22 11:20:00,23.84,23.85,23.73,23.73,7800.0,23.3643,23.3741,23.2565,23.2565,7800.0
2008-08-22 11:30:00,23.75,23.75,23.55,23.55,9400.0,23.2761,23.2761,23.0801,23.0801,9400.0
2008-08-22 11:40:00,23.55,23.55,23.4,23.42,8400.0,23.0801,23.0801,22.9331,22.9527,8400.0
2008-08-22 11:50:00,23.41,23.54,23.41,23.51,4700.0,22.9429,23.0703,22.9429,23.0409,4700.0
2008-08-22 12:00:00,23.55,23.55,23.37,23.38,3600.0,23.0801,23.0801,22.9037,22.9135,3600.0
2008-08-22 12:10:00,23.37,23.45,23.36,23.44,2400.0,22.9037,22.9821,22.8939,22.9723,2400.0
2008-08-22 12:20:00,23.42,23.43,23.37,23.37,4500.0,22.9527,22.9625,22.9037,22.9037,4500.0
2008-08-22 12:30:00,23.39,23.42,23.38,23.38,3100.0,22.9233,22.9527,22.9135,22.9135,3100.0
2008-08-22 12:40:00,23.39,23.43,23.39,23.4,5100.0,22.9233,22.9625,22.9233,22.9331,5100.0
2008-08-22 12:50:00,23.39,23.6,23.38,23.56,16000.0,22.9233,23.1291,22.9135,23.0899,16000.0
2008-08-22 13:00:00,23.55,23.71,23.55,23.68,6500.0,23.0801,23.2369,23.0801,23.2075,6500.0
2008-08-22 13:10:00,23.7,23.7,23.5,23.5,9900.0,23.2271,23.2271,23.0311,23.0311,9900.0
2008-08-22 13:20:00,23.5,23.58,23.48,23.48,7700.0,23.0311,23.1095,23.0115,23.0115,7700.0
2008-08-22 13:30:00,23.53,23.6,23.53,23.58,3100.0,23.0605,23.1291,23.0605,23.1095,3100.0
2008-08-22 13:40:00,23.57,23.61,23.51,23.61,5300.0,23.0997,23.1389,23.0409,23.1389,5300.0
2008-08-22 13:50:00,23.61,23.7,23.61,23.7,4000.0,23.1389,23.2271,23.1389,23.2271,4000.0
2008-08-22 14:00:00,23.71,23.72,23.61,23.61,6600.0,23.2369,23.2467,23.1389,23.1389,6600.0
2008-08-22 14:10:00,23.63,23.73,23.62,23.72,6500.0,23.1585,23.2565,23.1487,23.2467,6500.0
2008-08-22 14:20:00,23.71,23.82,23.7,23.77,9200.0,23.2369,23.3447,23.2271,23.2957,9200.0
2008-08-22 14:30:00,23.79,23.79,23.75,23.76,4000.0,23.3153,23.3153,23.2761,23.2859,4000.0
2008-08-22 14:40:00,23.78,23.84,23.65,23.66,9200.0,23.3055,23.3643,23.1781,23.1879,9200.0
2008-08-22 14:50:00,23.66,23.69,23.65,23.67,4400.0,23.1879,23.2173,23.1781,23.1977,4400.0
2008-08-22 15:00:00,23.68,23.69,23.63,23.68,8300.0,23.2075,23.2173,23.1585,23.2075,8300.0
2008-08-22 15:10:00,23.7,23.79,23.7,23.77,10300.0,23.2271,23.3153,23.2271,23.2957,10300.0
2008-08-22 15:20:00,23.78,23.78,23.71,23.71,9100.0,23.3055,23.3055,23.2369,23.2369,9100.0
2008-08-22 15:30:00,23.73,23.81,23.72,23.76,19300.0,23.2565,23.3349,23.2467,23.2859,19300.0
2008-08-22 15:40:00,23.75,23.8,23.71,23.71,16700.0,23.2761,23.3251,23.2369,23.2369,16700.0
2008-08-22 15:50:00,23.71,23.72,23.52,23.59,56800.0,23.2369,23.2467,23.0507,23.1193,56800.0
2008-08-25 09:30:00,23.39,23.39,22.96,23.11,6400.0,22.9233,22.9233,22.5019,22.6489,6400.0
2008-08-25 09:40:00,23.07,23.16,22.85,22.87,9800.0,22.6097,22.6979,22.3941,22.4137,9800.0
2008-08-25 09:50:00,22.84,23.1,22.84,22.99,7300.0,22.3843,22.6391,22.3843,22.5313,7300.0
2008-08-25 10:00:00,23.03,23.12,22.94,22.98,7200.0,22.5705,22.6587,22.4823,22.5215,7200.0
2008-08-25 10:10:00,22.98,23.14,22.98,23.09,7000.0,22.5215,22.6783,22.5215,22.6293,7000.0
2008-08-25 10:20:00,23.09,23.15,23.09,23.13,4000.0,22.6293,22.6881,22.6293,22.6685,4000.0
2008-08-25 10:30:00,23.13,23.13,23.05,23.09,3000.0,22.6685,22.6685,22.5901,22.6293,3000.0
2008-08-25 10:40:00,23.08,23.16,23.0,23.0,5800.0,22.6195,22.6979,22.5411,22.5411,5800.0
2008-08-25 10:50:00,23.02,23.05,22.89,22.98,5000.0,22.5607,22.5901,22.4333,22.5215,5000.0
2008-08-25 11:00:00,22.96,22.97,22.91,22.94,7000.0,22.5019,22.5117,22.4529,22.4823,7000.0
2008-08-25 11:10:00,22.92,22.94,22.86,22.9,7000.0,22.4627,22.4823,22.4039,22.4431,7000.0
2008-08-25 11:20:00,22.91,22.92,22.88,22.9,4400.0,22.4529,22.4627,22.4235,22.4431,4400.0
2008-08-25 11:30:00,22.89,22.9,22.86,22.9,5800.0,22.4333,22.4431,22.4039,22.4431,5800.0
2008-08-25 11:40:00,22.89,22.9,22.89,22.9,4400.0,22.4333,22.4431,22.4333,22.4431,4400.0
2008-08-25 11:50:00,22.9,22.9,22.79,22.84,9900.0,22.4431,22.4431,22.3353,22.3843,9900.0
2008-08-25 12:00:00,22.84,22.9,22.82,22.87,10800.0,22.3843,22.4431,22.3647,22.4137,10800.0
2008-08-25 12:10:00,22.88,22.9,22.83,22.89,6800.0,22.4235,22.4431,22.3745,22.4333,6800.0
2008-08-25 12:20:00,22.88,22.89,22.84,22.86,4900.0,22.4235,22.4333,22.3843,22.4039,4900.0
2008-08-25 12:30:00,22.87,22.9,22.84,22.88,3100.0,22.4137,22.4431,22.3843,22.4235,3100.0
2008-08-25 12:40:00,22.89,22.9,22.84,22.87,6000.0,22.4333,22.4431,22.3843,22.4137,6000.0
2008-08-25 12:50:00,22.87,22.91,22.83,22.88,6800.0,22.4137,22.4529,22.3745,22.4235,6800.0
2008-08-25 13:00:00,22.9,22.96,22.9,22.91,2300.0,22.4431,22.5019,22.4431,22.4529,2300.0
2008-08-25 13:10:00,22.9,22.91,22.86,22.86,2600.0,22.4431,22.4529,22.4039,22.4039,2600.0
2008-08-25 13:20:00,22.86,22.96,22.86,22.91,3700.0,22.4039,22.5019,22.4039,22.4529,3700.0
2008-08-25 13:30:00,22.91,22.91,22.87,22.87,2700.0,22.4529,22.4529,22.4137,22.4137,2700.0
2008-08-25 13:40:00,22.88,22.91,22.85,22.88,3200.0,22.4235,22.4529,22.3941,22.4235,3200.0
2008-08-25 13:50:00,22.87,22.9,22.84,22.85,3700.0,22.4137,22.4431,22.3843,22.3941,3700.0
2008-08-25 14:00:00,22.86,22.9,22.83,22.89,4600.0,22.4039,22.4431,22.3745,22.4333,4600.0
2008-08-25 14:10:00,22.87,22.88,22.86,22.87,1800.0,22.4137,22.4235,22.4039,22.4137,1800.0
2008-08-25 14:20:00,22.86,22.87,22.86,22.86,3500.0,22.4039,22.4137,22.4039,22.4039,3500.0
2008-08-25 14:30:00,22.86,22.86,22.83,22.84,6100.0,22.4039,22.4039,22.3745,22.3843,6100.0
2008-08-25 14:40:00,22.83,22.94,22.83,22.93,5800.0,22.3745,22.4823,22.3745,22.4725,5800.0
2008-08-25 14:50:00,22.92,22.92,22.83,22.83,4800.0,22.4627,22.4627,22.3745,22.3745,4800.0
2008-08-25 15:00:00,22.84,22.84,22.81,22.83,7200.0,22.3843,22.3843,22.3549,22.3745,7200.0
2008-08-25 15:10:00,22.85,22.9,22.83,22.88,7300.0,22.3941,22.4431,22.3745,22.4235,7300.0
2008-08-25 15:20:00,22.9,22.9,22.88,22.89,3800.0,22.4431,22.4431,22.4235,22.4333,3800.0
2008-08-25 15:30:00,22.89,22.89,22.82,22.84,10400.0,22.4333,22.4333,22.3647,22.3843,10400.0
2008-08-25 15:40:00,22.83,22.9,22.81,22.87,17100.0,22.3745,22.4431,22.3549,22.4137,17100.0
2008-08-25 15:50:00,22.87,22.89,22.83,22.86,23700.0,22.4137,22.4333,22.3745,22.4039,23700.0
2008-08-26 09:30:00,22.82,22.9,22.6,22.72,7500.0,22.3647,22.4431,22.1491,22.2667,7500.0
2008-08-26 09:40:00,22.66,22.76,22.55,22.63,7700.0,22.2079,22.3059,22.1001,22.1785,7700.0
2008-08-26 09:50:00,22.66,22.69,22.59,22.61,5500.0,22.2079,22.2373,22.1393,22.1589,5500.0
2008-08-26 10:00:00,22.61,22.66,22.46,22.47,19600.0,22.1589,22.2079,22.0119,22.0217,19600.0
2008-08-26 10:10:00,22.49,22.52,22.45,22.45,24300.0,22.0413,22.0707,22.0021,22.0021,24300.0
2008-08-26 10:20:00,22.46,22.52,22.46,22.52,9500.0,22.0119,22.0707,22.0119,22.0707,9500.0
2008-08-26 10:30:00,22.52,22.69,22.51,22.68,16200.0,22.0707,22.2373,22.0609,22.2275,16200.0
2008-08-26 10:40:00,22.67,22.72,22.66,22.68,4700.0,22.2177,22.2667,22.2079,22.2275,4700.0
2008-08-26 10:50:00,22.7,22.77,22.68,22.75,10100.0,22.2471,22.3157,22.2275,22.2961,10100.0
2008-08-26 11:00:00,22.76,22.78,22.72,22.74,18200.0,22.3059,22.3255,22.2667,22.2863,18200.0
2008-08-26 11:10:00,22.75,22.76,22.73,22.75,14500.0,22.2961,22.3059,22.2765,22.2961,14500.0
2008-08-26 11:20:00,22.75,22.76,22.71,22.73,7300.0,22.2961,22.3059,22.2569,22.2765,7300.0
2008-08-26 11:30:00,22.72,22.73,22.66,22.7,6000.0,22.2667,22.2765,22.2079,22.2471,6000.0
2008-08-26 11:40:00,22.69,22.75,22.69,22.71,5600.0,22.2373,22.2961,22.2373,22.2569,5600.0
2008-08-26 11:50:00,22.73,22.75,22.71,22.71,3300.0,22.2765,22.2961,22.2569,22.2569,3300.0
2008-08-26 12:00:00,22.72,22.75,22.7,22.72,3000.0,22.2667,22.2961,22.2471,22.2667,3000.0
2008-08-26 12:10:00,22.72,22.74,22.68,22.71,3200.0,22.2667,22.2863,22.2275,22.2569,3200.0
2008-08-26 12:20:00,22.72,22.74,22.68,22.68,12600.0,22.2667,22.2863,22.2275,22.2275,12600.0
2008-08-26 12:30:00,22.69,22.73,22.67,22.72,5200.0,22.2373,22.2765,22.2177,22.2667,5200.0
2008-08-26 12:40:00,22.71,22.79,22.69,22.72,6000.0,22.2569,22.3353,22.2373,22.2667,6000.0
2008-08-26 12:50:00,22.71,22.72,22.67,22.71,2500.0,22.2569,22.2667,22.2177,22.2569,2500.0
2008-08-26 13:00:00,22.69,22.72,22.67,22.69,2000.0,22.2373,22.2667,22.2177,22.2373,2000.0
2008-08-26 13:10:00,22.7,22.72,22.66,22.67,6800.0,22.2471,22.2667,22.2079,22.2177,6800.0
2008-08-26 13:20:00,22.7,22.7,22.66,22.69,6000.0,22.2471,22.2471,22.2079,22.2373,6000.0
2008-08-26 13:30:00,22.66,22.66,22.6,22.65,16400.0,22.2079,22.2079,22.1491,22.1981,16400.0
2008-08-26 13:40:00,22.65,22.66,22.6,22.65,5000.0,22.1981,22.2079,22.1491,22.1981,5000.0
2008-08-26 13:50:00,22.65,22.71,22.6,22.62,16000.0,22.1981,22.2569,22.1491,22.1687,16000.0
2008-08-26 14:00:00,22.63,22.68,22.59,22.64,21100.0,22.1785,22.2275,22.1393,22.1883,21100.0
2008-08-26 14:10:00,22.64,22.71,22.63,22.65,20900.0,22.1883,22.2569,22.1785,22.1981,20900.0
2008-08-26 14:20:00,22.63,22.65,22.57,22.59,9000.0,22.1785,22.1981,22.1197,22.1393,9000.0
2008-08-26 14:30:00,22.58,22.63,22.56,22.63,15500.0,22.1295,22.1785,22.1099,22.1785,15500.0
2008-08-26 14:40:00,22.64,22.64,22.57,22.6,5100.0,22.1883,22.1883,22.1197,22.1491,5100.0
2008-08-26 14:50:00,22.59,22.66,22.56,22.61,19400.0,22.1393,22.2079,22.1099,22.1589,19400.0
2008-08-26 15:00:00,22.62,22.63,22.56,22.61,14100.0,22.1687,22.1785,22.1099,22.1589,14100.0
2008-08-26 15:10:00,22.61,22.71,22.58,22.71,7000.0,22.1589,22.2569,22.1295,22.2569,7000.0
2008-08-26 15:20:00,22.72,22.72,22.68,22.72,9600.0,22.2667,22.2667,22.2275,22.2667,9600.0
2008-08-26 15:30:00,22.71,22.75,22.68,22.69,17700.0,22.2569,22.2961,22.2275,22.2373,17700.0
2008-08-26 15:40:00,22.7,22.75,22.66,22.71,18400.0,22.2471,22.2961,22.2079,22.2569,18400.0
2008-08-26 15:50:00,22.71,22.78,22.7,22.73,37100.0,22.2569,22.3255,22.2471,22.2765,37100.0
2008-08-27 09:30:00,22.71,22.97,22.71,22.94,3800.0,22.2569,22.5117,22.2569,22.4823,3800.0
2008-08-27 09:40:00,22.91,22.93,22.83,22.91,3100.0,22.4529,22.4725,22.3745,22.4529,3100.0
2008-08-27 09:50:00,22.91,22.91,22.76,22.85,8000.0,22.4529,22.4529,22.3059,22.3941,8000.0
2008-08-27 10:00:00,22.85,23.05,22.85,23.05,8100.0,22.3941,22.5901,22.3941,22.5901,8100.0
2008-08-27 10:10:00,23.01,23.07,23.01,23.07,3600.0,22.5509,22.6097,22.5509,22.6097,3600.0
2008-08-27 10:20:00,23.07,23.2,23.07,23.16,12200.0,22.6097,22.7371,22.6097,22.6979,12200.0
2008-08-27 10:30:00,23.2,23.22,23.11,23.16,11400.0,22.7371,22.7567,22.6489,22.6979,11400.0
2008-08-27 10:40:00,23.15,23.15,23.09,23.11,9600.0,22.6881,22.6881,22.6293,22.6489,9600.0
2008-08-27 10:50:00,23.11,23.11,23.0,23.0,2600.0,22.6489,22.6489,22.5411,22.5411,2600.0
2008-08-27 11:00:00,23.0,23.02,22.99,23.0,4200.0,22.5411,22.5607,22.5313,22.5411,4200.0
2008-08-27 11:10:00,23.01,23.02,22.98,22.99,5100.0,22.5509,22.5607,22.5215,22.5313,5100.0
2008-08-27 11:20:00,23.0,23.02,22.99,23.0,6500.0,22.5411,22.5607,22.5313,22.5411,6500.0
2008-08-27 11:30:00,22.99,23.01,22.97,23.0,4200.0,22.5313,22.5509,22.5117,22.5411,4200.0
2008-08-27 11:40:00,23.01,23.01,22.97,22.98,1600.0,22.5509,22.5509,22.5117,22.5215,1600.0
2008-08-27 11:50:00,22.98,23.01,22.97,23.0,2900.0,22.5215,22.5509,22.5117,22.5411,2900.0
2008-08-27 12:00:00,23.01,23.02,22.99,23.01,7300.0,22.5509,22.5607,22.5313,22.5509,7300.0
2008-08-27 12:10:00,23.01,23.07,22.99,23.0,15100.0,22.5509,22.6097,22.5313,22.5411,15100.0
2008-08-27 12:20:00,23.04,23.07,23.0,23.05,11500.0,22.5803,22.6097,22.5411,22.5901,11500.0
2008-08-27 12:30:00,23.05,23.05,23.01,23.01,5100.0,22.5901,22.5901,22.5509,22.5509,5100.0
2008-08-27 12:40:00,23.01,23.03,22.98,22.99,10900.0,22.5509,22.5705,22.5215,22.5313,10900.0
2008-08-27 12:50:00,23.0,23.02,22.98,23.0,12200.0,22.5411,22.5607,22.5215,22.5411,12200.0
2008-08-27 13:00:00,23.0,23.0,22.98,23.0,10300.0,22.5411,22.5411,22.5215,22.5411,10300.0
2008-08-27 13:10:00,23.01,23.01,22.97,22.97,3500.0,22.5509,22.5509,22.5117,22.5117,3500.0
2008-08-27 13:20:00,22.97,23.0,22.93,22.93,17400.0,22.5117,22.5411,22.4725,22.4725,17400.0
2008-08-27 13:30:00,22.94,22.99,22.94,22.99,6300.0,22.4823,22.5313,22.4823,22.5313,6300.0
2008-08-27 13:40:00,22.99,23.0,22.97,22.98,5300.0,22.5313,22.5411,22.5117,22.5215,5300.0
2008-08-27 13:50:00,22.98,22.99,22.95,22.97,2500.0,22.5215,22.5313,22.4921,22.5117,2500.0
2008-08-27 14:00:00,22.97,22.99,22.89,22.97,6400.0,22.5117,22.5313,22.4333,22.5117,6400.0
2008-08-27 14:10:00,22.97,22.99,22.96,22.99,6200.0,22.5117,22.5313,22.5019,22.5313,6200.0
2008-08-27 14:20:00,23.0,23.0,22.98,22.98,5400.0,22.5411,22.5411,22.5215,22.5215,5400.0
2008-08-27 14:30:00,22.98,23.0,22.97,23.0,7200.0,22.5215,22.5411,22.5117,22.5411,7200.0
2008-08-27 14:40:00,23.0,23.03,23.0,23.0,13400.0,22.5411,22.5705,22.5411,22.5411,13400.0
2008-08-27 14:50:00,23.0,23.01,22.93,22.96,7500.0,22.5411,22.5509,22.4725,22.5019,7500.0
2008-08-27 15:00:00,22.97,22.98,22.92,22.97,28100.0,22.5117,22.5215,22.4627,22.5117,28100.0
2008-08-27 15:10:00,22.97,22.97,22.87,22.91,17200.0,22.5117,22.5117,22.4137,22.4529,17200.0
2008-08-27 15:20:00,22.92,22.98,22.89,22.95,16900.0,22.4627,22.5215,22.4333,22.4921,16900.0
2008-08-27 15:30:00,22.95,22.97,22.91,22.96,19400.0,22.4921,22.5117,22.4529,22.5019,19400.0
2008-08-27 15:40:00,22.97,22.98,22.91,22.96,19800.0,22.5117,22.5215,22.4529,22.5019,19800.0
2008-08-27 15:50:00,22.96,23.0,22.95,22.96,33500.0,22.5019,22.5411,22.4921,22.5019,33500.0
2008-08-28 09:30:00,22.88,23.28,22.88,23.22,6000.0,22.4235,22.8155,22.4235,22.7567,6000.0
2008-08-28 09:40:00,23.21,23.3,23.2,23.2,12300.0,22.7469,22.8351,22.7371,22.7371,12300.0
2008-08-28 09:50:00,23.21,23.21,22.98,23.06,20800.0,22.7469,22.7469,22.5215,22.5999,20800.0
2008-08-28 10:00:00,23.06,23.2,23.06,23.08,9600.0,22.5999,22.7371,22.5999,22.6195,9600.0
2008-08-28 10:10:00,23.05,23.12,23.05,23.11,2900.0,22.5901,22.6587,22.5901,22.6489,2900.0
2008-08-28 10:20:00,23.11,23.11,23.06,23.11,5100.0,22.6489,22.6489,22.5999,22.6489,5100.0
2008-08-28 10:30:00,23.11,23.13,23.06,23.09,7700.0,22.6489,22.6685,22.5999,22.6293,7700.0
2008-08-28 10:40:00,23.09,23.24,23.07,23.16,15600.0,22.6293,22.7763,22.6097,22.6979,15600.0
2008-08-28 10:50:00,23.15,23.2,23.08,23.11,35500.0,22.6881,22.7371,22.6195,22.6489,35500.0
2008-08-28 11:00:00,23.1,23.15,23.09,23.14,5600.0,22.6391,22.6881,22.6293,22.6783,5600.0
2008-08-28 11:10:00,23.14,23.15,23.11,23.12,22100.0,22.6783,22.6881,22.6489,22.6587,22100.0
2008-08-28 11:20:00,23.12,23.12,23.08,23.12,15200.0,22.6587,22.6587,22.6195,22.6587,15200.0
2008-08-28 11:30:00,23.12,23.16,23.11,23.16,11700.0,22.6587,22.6979,22.6489,22.6979,11700.0
2008-08-28 11:40:00,23.15,23.29,23.08,23.29,18000.0,22.6881,22.8253,22.6195,22.8253,18000.0
2008-08-28 11:50:00,23.29,23.45,23.28,23.44,6300.0,22.8253,22.9821,22.8155,22.9723,6300.0
2008-08-28 12:00:00,23.44,23.44,23.37,23.39,5600.0,22.9723,22.9723,22.9037,22.9233,5600.0
2008-08-28 12:10:00,23.39,23.4,23.35,23.35,8100.0,22.9233,22.9331,22.8841,22.8841,8100.0
2008-08-28 12:20:00,23.31,23.38,23.31,23.35,2100.0,22.8449,22.9135,22.8449,22.8841,2100.0
2008-08-28 12:30:00,23.36,23.38,23.21,23.24,9300.0,22.8939,22.9135,22.7469,22.7763,9300.0
2008-08-28 12:40:00,23.25,23.28,23.25,23.27,900.0,22.7861,22.8155,22.7861,22.8057,900.0
2008-08-28 12:50:00,23.25,23.32,23.21,23.32,1700.0,22.7861,22.8547,22.7469,22.8547,1700.0
2008-08-28 13:00:00,23.28,23.32,23.24,23.24,8300.0,22.8155,22.8547,22.7763,22.7763,8300.0
2008-08-28 13:10:00,23.26,23.37,23.25,23.33,6700.0,22.7959,22.9037,22.7861,22.8645,6700.0
2008-08-28 13:20:00,23.31,23.39,23.31,23.39,3500.0,22.8449,22.9233,22.8449,22.9233,3500.0
2008-08-28 13:30:00,23.39,23.42,23.36,23.39,7000.0,22.9233,22.9527,22.8939,22.9233,7000.0
2008-08-28 13:40:00,23.38,23.4,23.31,23.38,9900.0,22.9135,22.9331,22.8449,22.9135,9900.0
2008-08-28 13:50:00,23.35,23.38,23.32,23.32,3400.0,22.8841,22.9135,22.8547,22.8547,3400.0
2008-08-28 14:00:00,23.33,23.36,23.27,23.3,3800.0,22.8645,22.8939,22.8057,22.8351,3800.0
2008-08-28 14:10:00,23.31,23.38,23.26,23.36,8500.0,22.8449,22.9135,22.7959,22.8939,8500.0
2008-08-28 14:20:00,23.36,23.43,23.34,23.4,6100.0,22.8939,22.9625,22.8743,22.9331,6100.0
2008-08-28 14:30:00,23.41,23.52,23.41,23.43,10800.0,22.9429,23.0507,22.9429,22.9625,10800.0
2008-08-28 14:40:00,23.43,23.46,23.41,23.43,6700.0,22.9625,22.9919,22.9429,22.9625,6700.0
2008-08-28 14:50:00,23.46,23.48,23.44,23.46,7200.0,22.9919,23.0115,22.9723,22.9919,7200.0
2008-08-28 15:00:00,23.44,23.44,23.38,23.39,12600.0,22.9723,22.9723,22.9135,22.9233,12600.0
2008-08-28 15:10:00,23.38,23.4,23.38,23.39,7900.0,22.9135,22.9331,22.9135,22.9233,7900.0
2008-08-28 15:20:00,23.4,23.4,23.31,23.35,12700.0,22.9331,22.9331,22.8449,22.8841,12700.0
2008-08-28 15:30:00,23.35,23.37,23.34,23.36,15200.0,22.8841,22.9037,22.8743,22.8939,15200.0
2008-08-28 15:40:00,23.36,23.4,23.33,23.35,18900.0,22.8939,22.9331,22.8645,22.8841,18900.0
2008-08-28 15:50:00,23.34,23.36,23.29,23.33,38400.0,22.8743,22.8939,22.8253,22.8645,38400.0
2008-08-29 09:30:00,23.27,23.37,23.25,23.26,6000.0,22.8057,22.9037,22.7861,22.7959,6000.0
2008-08-29 09:40:00,23.26,23.31,23.19,23.31,10100.0,22.7959,22.8449,22.7273,22.8449,10100.0
2008-08-29 09:50:00,23.31,23.4,23.28,23.32,9300.0,22.8449,22.9331,22.8155,22.8547,9300.0
2008-08-29 10:00:00,23.33,23.41,23.26,23.29,8800.0,22.8645,22.9429,22.7959,22.8253,8800.0
2008-08-29 10:10:00,23.3,23.31,23.27,23.27,6200.0,22.8351,22.8449,22.8057,22.8057,6200.0
2008-08-29 10:20:00,23.28,23.3,23.26,23.29,4000.0,22.8155,22.8351,22.7959,22.8253,4000.0
2008-08-29 10:30:00,23.28,23.29,23.24,23.24,3800.0,22.8155,22.8253,22.7763,22.7763,3800.0
2008-08-29 10:40:00,23.23,23.23,23.14,23.19,6400.0,22.7665,22.7665,22.6783,22.7273,6400.0
2008-08-29 10:50:00,23.18,23.28,23.18,23.22,10400.0,22.7175,22.8155,22.7175,22.7567,10400.0
2008-08-29 11:00:00,23.23,23.23,23.17,23.19,5300.0,22.7665,22.7665,22.7077,22.7273,5300.0
2008-08-29 11:10:00,23.19,23.21,23.18,23.2,7700.0,22.7273,22.7469,22.7175,22.7371,7700.0
2008-08-29 11:20:00,23.21,23.21,23.18,23.18,3300.0,22.7469,22.7469,22.7175,22.7175,3300.0
2008-08-29 11:30:00,23.18,23.2,23.15,23.17,2500.0,22.7175,22.7371,22.6881,22.7077,2500.0
2008-08-29 11:40:00,23.18,23.32,23.16,23.21,20700.0,22.7175,22.8547,22.6979,22.7469,20700.0
2008-08-29 11:50:00,23.24,23.41,23.24,23.31,30800.0,22.7763,22.9429,22.7763,22.8449,30800.0
2008-08-29 12:00:00,23.32,23.32,23.24,23.3,12300.0,22.8547,22.8547,22.7763,22.8351,12300.0
2008-08-29 12:10:00,23.27,23.37,23.27,23.36,36900.0,22.8057,22.9037,22.8057,22.8939,36900.0
2008-08-29 12:20:00,23.34,23.45,23.29,23.3,31200.0,22.8743,22.9821,22.8253,22.8351,31200.0
2008-08-29 12:30:00,23.31,23.42,23.29,23.32,62100.0,22.8449,22.9527,22.8253,22.8547,62100.0
2008-08-29 12:40:00,23.34,23.35,23.3,23.35,6800.0,22.8743,22.8841,22.8351,22.8841,6800.0
2008-08-29 12:50:00,23.34,23.35,23.32,23.35,7700.0,22.8743,22.8841,22.8547,22.8841,7700.0
2008-08-29 13:00:00,23.35,23.35,23.34,23.34,11900.0,22.8841,22.8841,22.8743,22.8743,11900.0
2008-08-29 13:10:00,23.34,23.38,23.34,23.35,9700.0,22.8743,22.9135,22.8743,22.8841,9700.0
2008-08-29 13:20:00,23.35,23.35,23.34,23.35,8900.0,22.8841,22.8841,22.8743,22.8841,8900.0
2008-08-29 13:30:00,23.35,23.35,23.35,23.35,3500.0,22.8841,22.8841,22.8841,22.8841,3500.0
2008-08-29 13:40:00,23.35,23.35,23.34,23.34,3400.0,22.8841,22.8841,22.8743,22.8743,3400.0
2008-08-29 13:50:00,23.35,23.35,23.34,23.34,3400.0,22.8841,22.8841,22.8743,22.8743,3400.0
2008-08-29 14:00:00,23.35,23.35,23.34,23.35,6300.0,22.8841,22.8841,22.8743,22.8841,6300.0
2008-08-29 14:10:00,23.35,23.35,23.34,23.35,5800.0,22.8841,22.8841,22.8743,22.8841,5800.0
2008-08-29 14:20:00,23.35,23.35,23.34,23.35,7100.0,22.8841,22.8841,22.8743,22.8841,7100.0
2008-08-29 14:30:00,23.35,23.38,23.34,23.35,8000.0,22.8841,22.9135,22.8743,22.8841,8000.0
2008-08-29 14:40:00,23.34,23.35,23.33,23.35,4900.0,22.8743,22.8841,22.8645,22.8841,4900.0
2008-08-29 14:50:00,23.34,23.35,23.34,23.34,7500.0,22.8743,22.8841,22.8743,22.8743,7500.0
2008-08-29 15:00:00,23.34,23.35,23.31,23.31,7100.0,22.8743,22.8841,22.8449,22.8449,7100.0
2008-08-29 15:10:00,23.31,23.33,23.24,23.25,12700.0,22.8449,22.8645,22.7763,22.7861,12700.0
2008-08-29 15:20:00,23.27,23.27,23.18,23.2,15300.0,22.8057,22.8057,22.7175,22.7371,15300.0
2008-08-29 15:30:00,23.19,23.21,23.18,23.2,12300.0,22.7273,22.7469,22.7175,22.7371,12300.0
2008-08-29 15:40:00,23.2,23.21,23.13,23.17,24600.0,22.7371,22.7469,22.6685,22.7077,24600.0
2008-08-29 15:50:00,23.17,23.18,23.1,23.12,37200.0,22.7077,22.7175,22.6391,22.6587,37200.0
2008-09-02 09:30:00,23.61,24.21,23.61,24.14,22700.0,23.1389,23.727,23.1389,23.6584,22700.0
2008-09-02 09:40:00,24.15,24.31,24.1,24.19,20900.0,23.6682,23.825,23.6192,23.7074,20900.0
2008-09-02 09:50:00,24.14,24.2,24.04,24.05,14800.0,23.6584,23.7172,23.5604,23.5702,14800.0
2008-09-02 10:00:00,24.05,24.11,23.87,23.98,22900.0,23.5702,23.629,23.3937,23.5016,22900.0
2008-09-02 10:10:00,23.96,24.02,23.88,23.96,9200.0,23.482,23.5408,23.4035,23.482,9200.0
2008-09-02 10:20:00,23.96,24.03,23.86,23.96,14200.0,23.482,23.5506,23.3839,23.482,14200.0
2008-09-02 10:30:00,23.96,23.96,23.88,23.93,4400.0,23.482,23.482,23.4035,23.4526,4400.0
2008-09-02 10:40:00,23.91,23.92,23.82,23.86,11200.0,23.433,23.4428,23.3447,23.3839,11200.0
2008-09-02 10:50:00,23.89,23.98,23.88,23.98,5300.0,23.4134,23.5016,23.4035,23.5016,5300.0
2008-09-02 11:00:00,23.95,23.98,23.91,23.92,4000.0,23.4722,23.5016,23.433,23.4428,4000.0
2008-09-02 11:10:00,23.92,24.0,23.92,23.95,4400.0,23.4428,23.5212,23.4428,23.4722,4400.0
2008-09-02 11:20:00,23.96,23.99,23.89,23.95,2500.0,23.482,23.5114,23.4134,23.4722,2500.0
2008-09-02 11:30:00,23.96,24.05,23.94,24.05,2200.0,23.482,23.5702,23.4624,23.5702,2200.0
2008-09-02 11:40:00,24.05,24.08,23.96,23.96,3700.0,23.5702,23.5996,23.482,23.482,3700.0
2008-09-02 11:50:00,23.93,23.94,23.89,23.91,2400.0,23.4526,23.4624,23.4134,23.433,2400.0
2008-09-02 12:00:00,23.89,24.0,23.88,24.0,7200.0,23.4134,23.5212,23.4035,23.5212,7200.0
2008-09-02 12:10:00,24.0,24.0,23.89,23.91,1800.0,23.5212,23.5212,23.4134,23.433,1800.0
2008-09-02 12:20:00,23.92,23.92,23.67,23.7,5900.0,23.4428,23.4428,23.1977,23.2271,5900.0
2008-09-02 12:30:00,23.68,23.75,23.61,23.71,17900.0,23.2075,23.2761,23.1389,23.2369,17900.0
2008-09-02 12:40:00,23.72,23.76,23.67,23.67,12000.0,23.2467,23.2859,23.1977,23.1977,12000.0
2008-09-02 12:50:00,23.68,23.78,23.67,23.76,4900.0,23.2075,23.3055,23.1977,23.2859,4900.0
2008-09-02 13:00:00,23.75,23.75,23.69,23.72,4600.0,23.2761,23.2761,23.2173,23.2467,4600.0
2008-09-02 13:10:00,23.73,23.8,23.72,23.72,4700.0,23.2565,23.3251,23.2467,23.2467,4700.0
2008-09-02 13:20:00,23.74,23.75,23.71,23.74,4700.0,23.2663,23.2761,23.2369,23.2663,4700.0
2008-09-02 13:30:00,23.75,23.81,23.74,23.8,3800.0,23.2761,23.3349,23.2663,23.3251,3800.0
2008-09-02 13:40:00,23.78,23.78,23.65,23.65,8400.0,23.3055,23.3055,23.1781,23.1781,8400.0
2008-09-02 13:50:00,23.61,23.61,23.45,23.53,14200.0,23.1389,23.1389,22.9821,23.0605,14200.0
2008-09-02 14:00:00,23.54,23.62,23.5,23.59,9100.0,23.0703,23.1487,23.0311,23.1193,9100.0
2008-09-02 14:10:00,23.56,23.56,23.46,23.46,6900.0,23.0899,23.0899,22.9919,22.9919,6900.0
2008-09-02 14:20:00,23.45,23.55,23.43,23.5,16400.0,22.9821,23.0801,22.9625,23.0311,16400.0
2008-09-02 14:30:00,23.49,23.6,23.49,23.59,21600.0,23.0213,23.1291,23.0213,23.1193,21600.0
2008-09-02 14:40:00,23.55,23.57,23.5,23.54,10100.0,23.0801,23.0997,23.0311,23.0703,10100.0
2008-09-02 14:50:00,23.53,23.53,23.36,23.36,4200.0,23.0605,23.0605,22.8939,22.8939,4200.0
2008-09-02 15:00:00,23.36,23.42,23.34,23.37,17600.0,22.8939,22.9527,22.8743,22.9037,17600.0
2008-09-02 15:10:00,23.37,23.42,23.34,23.35,10600.0,22.9037,22.9527,22.8743,22.8841,10600.0
2008-09-02 15:20:00,23.37,23.5,23.37,23.49,9900.0,22.9037,23.0311,22.9037,23.0213,9900.0
2008-09-02 15:30:00,23.48,23.56,23.46,23.48,19900.0,23.0115,23.0899,22.9919,23.0115,19900.0
2008-09-02 15:40:00,23.49,23.49,23.41,23.47,10500.0,23.0213,23.0213,22.9429,23.0017,10500.0
2008-09-02 15:50:00,23.44,23.57,23.44,23.51,22000.0,22.9723,23.0997,22.9723,23.0409,22000.0
2008-09-03 09:30:00,23.49,23.94,23.34,23.55,26100.0,23.0213,23.4624,22.8743,23.0801,26100.0
2008-09-03 09:40:00,23.57,23.87,23.49,23.63,51600.0,23.0997,23.3937,23.0213,23.1585,51600.0
2008-09-03 09:50:00,23.63,23.87,23.62,23.87,15400.0,23.1585,23.3937,23.1487,23.3937,15400.0
2008-09-03 10:00:00,23.91,24.02,23.83,23.91,10100.0,23.433,23.5408,23.3545,23.433,10100.0
2008-09-03 10:10:00,23.85,23.86,23.75,23.77,6400.0,23.3741,23.3839,23.2761,23.2957,6400.0
2008-09-03 10:20:00,23.77,24.03,23.77,23.99,7500.0,23.2957,23.5506,23.2957,23.5114,7500.0
2008-09-03 10:30:00,24.0,24.22,23.96,24.21,10000.0,23.5212,23.7368,23.482,23.727,10000.0
2008-09-03 10:40:00,24.2,24.32,24.17,24.18,7400.0,23.7172,23.8348,23.6878,23.6976,7400.0
2008-09-03 10:50:00,24.18,24.18,24.07,24.13,4200.0,23.6976,23.6976,23.5898,23.6486,4200.0
2008-09-03 11:00:00,24.13,24.19,24.09,24.09,5200.0,23.6486,23.7074,23.6094,23.6094,5200.0
2008-09-03 11:10:00,24.11,24.11,23.89,23.95,4700.0,23.629,23.629,23.4134,23.4722,4700.0
2008-09-03 11:20:00,23.92,24.06,23.91,24.05,6000.0,23.4428,23.58,23.433,23.5702,6000.0
2008-09-03 11:30:00,24.06,24.06,23.87,23.91,10300.0,23.58,23.58,23.3937,23.433,10300.0
2008-09-03 11:40:00,23.93,23.93,23.89,23.89,3100.0,23.4526,23.4526,23.4134,23.4134,3100.0
2008-09-03 11:50:00,23.89,23.91,23.78,23.83,5900.0,23.4134,23.433,23.3055,23.3545,5900.0
2008-09-03 12:00:00,23.86,23.86,23.83,23.83,3400.0,23.3839,23.3839,23.3545,23.3545,3400.0
2008-09-03 12:10:00,23.83,23.86,23.83,23.85,4000.0,23.3545,23.3839,23.3545,23.3741,4000.0
2008-09-03 12:20:00,23.87,23.91,23.83,23.9,6300.0,23.3937,23.433,23.3545,23.4232,6300.0
2008-09-03 12:30:00,23.91,23.95,23.88,23.95,3800.0,23.433,23.4722,23.4035,23.4722,3800.0
2008-09-03 12:40:00,23.96,24.01,23.95,23.98,5700.0,23.482,23.531,23.4722,23.5016,5700.0
2008-09-03 12:50:00,23.98,24.01,23.95,24.0,7000.0,23.5016,23.531,23.4722,23.5212,7000.0
2008-09-03 13:00:00,24.02,24.02,24.0,24.0,7100.0,23.5408,23.5408,23.5212,23.5212,7100.0
2008-09-03 13:10:00,24.0,24.01,23.98,23.98,12700.0,23.5212,23.531,23.5016,23.5016,12700.0
2008-09-03 13:20:00,23.99,23.99,23.92,23.92,13500.0,23.5114,23.5114,23.4428,23.4428,13500.0
2008-09-03 13:30:00,23.91,23.93,23.83,23.84,6400.0,23.433,23.4526,23.3545,23.3643,6400.0
2008-09-03 13:40:00,23.83,23.89,23.81,23.88,11200.0,23.3545,23.4134,23.3349,23.4035,11200.0
2008-09-03 13:50:00,23.86,23.97,23.86,23.92,10800.0,23.3839,23.4918,23.3839,23.4428,10800.0
2008-09-03 14:00:00,23.9,24.01,23.85,23.86,9100.0,23.4232,23.531,23.3741,23.3839,9100.0
2008-09-03 14:10:00,23.85,23.88,23.77,23.86,13500.0,23.3741,23.4035,23.2957,23.3839,13500.0
2008-09-03 14:20:00,23.85,23.86,23.81,23.81,3400.0,23.3741,23.3839,23.3349,23.3349,3400.0
2008-09-03 14:30:00,23.81,23.85,23.8,23.85,3200.0,23.3349,23.3741,23.3251,23.3741,3200.0
2008-09-03 14:40:00,23.82,23.86,23.81,23.81,3800.0,23.3447,23.3839,23.3349,23.3349,3800.0
2008-09-03 14:50:00,23.79,23.81,23.74,23.77,5800.0,23.3153,23.3349,23.2663,23.2957,5800.0
2008-09-03 15:00:00,23.79,23.83,23.73,23.77,12700.0,23.3153,23.3545,23.2565,23.2957,12700.0
2008-09-03 15:10:00,23.78,23.82,23.67,23.69,17500.0,23.3055,23.3447,23.1977,23.2173,17500.0
2008-09-03 15:20:00,23.69,23.86,23.69,23.83,17100.0,23.2173,23.3839,23.2173,23.3545,17100.0
2008-09-03 15:30:00,23.82,23.92,23.8,23.92,14200.0,23.3447,23.4428,23.3251,23.4428,14200.0
2008-09-03 15:40:00,23.93,23.96,23.88,23.94,31500.0,23.4526,23.482,23.4035,23.4624,31500.0
2008-09-03 15:50:00,23.93,24.0,23.91,24.0,36900.0,23.4526,23.5212,23.433,23.5212,36900.0
2008-09-04 09:30:00,23.73,24.2,23.72,24.17,17700.0,23.2565,23.7172,23.2467,23.6878,17700.0
2008-09-04 09:40:00,24.16,24.16,23.76,23.85,10300.0,23.678,23.678,23.2859,23.3741,10300.0
2008-09-04 09:50:00,23.85,23.95,23.84,23.94,9400.0,23.3741,23.4722,23.3643,23.4624,9400.0
2008-09-04 10:00:00,23.92,24.12,23.92,24.12,10000.0,23.4428,23.6388,23.4428,23.6388,10000.0
2008-09-04 10:10:00,24.08,24.13,24.02,24.09,8000.0,23.5996,23.6486,23.5408,23.6094,8000.0
2008-09-04 10:20:00,24.08,24.09,24.06,24.08,5400.0,23.5996,23.6094,23.58,23.5996,5400.0
2008-09-04 10:30:00,24.09,24.09,23.86,23.9,15100.0,23.6094,23.6094,23.3839,23.4232,15100.0
2008-09-04 10:40:00,23.89,23.97,23.8,23.84,12100.0,23.4134,23.4918,23.3251,23.3643,12100.0
2008-09-04 10:50:00,23.83,23.84,23.79,23.79,7000.0,23.3545,23.3643,23.3153,23.3153,7000.0
2008-09-04 11:00:00,23.79,23.85,23.76,23.81,11500.0,23.3153,23.3741,23.2859,23.3349,11500.0
2008-09-04 11:10:00,23.78,23.8,23.76,23.76,3400.0,23.3055,23.3251,23.2859,23.2859,3400.0
2008-09-04 11:20:00,23.77,23.79,23.76,23.77,5900.0,23.2957,23.3153,23.2859,23.2957,5900.0
2008-09-04 11:30:00,23.76,23.8,23.76,23.78,5600.0,23.2859,23.3251,23.2859,23.3055,5600.0
2008-09-04 11:40:00,23.78,23.8,23.76,23.79,8400.0,23.3055,23.3251,23.2859,23.3153,8400.0
2008-09-04 11:50:00,23.79,23.82,23.76,23.76,8000.0,23.3153,23.3447,23.2859,23.2859,8000.0
2008-09-04 12:00:00,23.76,23.83,23.76,23.79,5100.0,23.2859,23.3545,23.2859,23.3153,5100.0
2008-09-04 12:10:00,23.79,23.81,23.76,23.78,16400.0,23.3153,23.3349,23.2859,23.3055,16400.0
2008-09-04 12:20:00,23.79,23.82,23.78,23.82,18500.0,23.3153,23.3447,23.3055,23.3447,18500.0
2008-09-04 12:30:00,23.82,23.82,23.78,23.8,12000.0,23.3447,23.3447,23.3055,23.3251,12000.0
2008-09-04 12:40:00,23.81,23.83,23.79,23.8,14600.0,23.3349,23.3545,23.3153,23.3251,14600.0
2008-09-04 12:50:00,23.8,23.81,23.76,23.76,22700.0,23.3251,23.3349,23.2859,23.2859,22700.0
2008-09-04 13:00:00,23.77,23.78,23.76,23.78,9900.0,23.2957,23.3055,23.2859,23.3055,9900.0
2008-09-04 13:10:00,23.78,23.79,23.76,23.77,4800.0,23.3055,23.3153,23.2859,23.2957,4800.0
2008-09-04 13:20:00,23.77,23.92,23.77,23.91,53100.0,23.2957,23.4428,23.2957,23.433,53100.0
2008-09-04 13:30:00,23.89,23.99,23.89,23.96,17700.0,23.4134,23.5114,23.4134,23.482,17700.0
2008-09-04 13:40:00,23.95,23.95,23.91,23.91,2100.0,23.4722,23.4722,23.433,23.433,2100.0
2008-09-04 13:50:00,23.9,23.94,23.89,23.9,5600.0,23.4232,23.4624,23.4134,23.4232,5600.0
2008-09-04 14:00:00,23.9,23.93,23.89,23.89,17100.0,23.4232,23.4526,23.4134,23.4134,17100.0
2008-09-04 14:10:00,23.9,23.91,23.88,23.89,14400.0,23.4232,23.433,23.4035,23.4134,14400.0
2008-09-04 14:20:00,23.89,23.99,23.85,23.97,19400.0,23.4134,23.5114,23.3741,23.4918,19400.0
2008-09-04 14:30:00,23.98,24.03,23.96,24.03,25000.0,23.5016,23.5506,23.482,23.5506,25000.0
2008-09-04 14:40:00,24.05,24.19,23.99,24.16,44800.0,23.5702,23.7074,23.5114,23.678,44800.0
2008-09-04 14:50:00,24.15,24.28,24.15,24.24,26500.0,23.6682,23.7956,23.6682,23.7564,26500.0
2008-09-04 15:00:00,24.25,24.26,24.2,24.22,22200.0,23.7662,23.776,23.7172,23.7368,22200.0
2008-09-04 15:10:00,24.22,24.27,24.22,24.25,20500.0,23.7368,23.7858,23.7368,23.7662,20500.0
2008-09-04 15:20:00,24.24,24.24,24.14,24.19,24000.0,23.7564,23.7564,23.6584,23.7074,24000.0
2008-09-04 15:30:00,24.19,24.2,24.16,24.17,18400.0,23.7074,23.7172,23.678,23.6878,18400.0
2008-09-04 15:40:00,24.16,24.2,24.16,24.2,24100.0,23.678,23.7172,23.678,23.7172,24100.0
2008-09-04 15:50:00,24.2,24.22,24.17,24.18,35100.0,23.7172,23.7368,23.6878,23.6976,35100.0
2008-09-05 09:30:00,24.01,24.01,23.3,23.54,79200.0,23.531,23.531,22.8351,23.0703,79200.0
2008-09-05 09:40:00,23.49,24.01,23.4,23.75,30400.0,23.0213,23.531,22.9331,23.2761,30400.0
2008-09-05 09:50:00,23.78,23.88,23.7,23.81,22200.0,23.3055,23.4035,23.2271,23.3349,22200.0
2008-09-05 10:00:00,23.81,23.98,23.73,23.82,12800.0,23.3349,23.5016,23.2565,23.3447,12800.0
2008-09-05 10:10:00,23.8,23.95,23.75,23.9,16300.0,23.3251,23.4722,23.2761,23.4232,16300.0
2008-09-05 10:20:00,23.9,23.94,23.84,23.86,9400.0,23.4232,23.4624,23.3643,23.3839,9400.0
2008-09-05 10:30:00,23.88,23.88,23.78,23.82,37000.0,23.4035,23.4035,23.3055,23.3447,37000.0
2008-09-05 10:40:00,23.8,23.82,23.76,23.79,11000.0,23.3251,23.3447,23.2859,23.3153,11000.0
2008-09-05 10:50:00,23.76,23.8,23.69,23.7,12800.0,23.2859,23.3251,23.2173,23.2271,12800.0
2008-09-05 11:00:00,23.73,23.75,23.64,23.65,12900.0,23.2565,23.2761,23.1683,23.1781,12900.0
2008-09-05 11:10:00,23.64,23.64,23.47,23.51,16700.0,23.1683,23.1683,23.0017,23.0409,16700.0
2008-09-05 11:20:00,23.52,23.65,23.52,23.64,4400.0,23.0507,23.1781,23.0507,23.1683,4400.0
2008-09-05 11:30:00,23.64,23.65,23.55,23.61,6800.0,23.1683,23.1781,23.0801,23.1389,6800.0
2008-09-05 11:40:00,23.58,23.74,23.57,23.74,7500.0,23.1095,23.2663,23.0997,23.2663,7500.0
2008-09-05 11:50:00,23.75,23.89,23.71,23.75,15400.0,23.2761,23.4134,23.2369,23.2761,15400.0
2008-09-05 12:00:00,23.69,23.77,23.68,23.71,5400.0,23.2173,23.2957,23.2075,23.2369,5400.0
2008-09-05 12:10:00,23.71,23.73,23.7,23.73,7300.0,23.2369,23.2565,23.2271,23.2565,7300.0
2008-09-05 12:20:00,23.73,23.83,23.71,23.83,2300.0,23.2565,23.3545,23.2369,23.3545,2300.0
2008-09-05 12:30:00,23.84,23.88,23.79,23.84,4500.0,23.3643,23.4035,23.3153,23.3643,4500.0
2008-09-05 12:40:00,23.81,23.81,23.68,23.72,6000.0,23.3349,23.3349,23.2075,23.2467,6000.0
2008-09-05 12:50:00,23.72,23.73,23.63,23.67,6500.0,23.2467,23.2565,23.1585,23.1977,6500.0
2008-09-05 13:00:00,23.67,23.75,23.62,23.75,6200.0,23.1977,23.2761,23.1487,23.2761,6200.0
2008-09-05 13:10:00,23.74,23.79,23.71,23.75,5000.0,23.2663,23.3153,23.2369,23.2761,5000.0
2008-09-05 13:20:00,23.72,23.72,23.65,23.66,5400.0,23.2467,23.2467,23.1781,23.1879,5400.0
2008-09-05 13:30:00,23.66,23.73,23.53,23.56,5800.0,23.1879,23.2565,23.0605,23.0899,5800.0
2008-09-05 13:40:00,23.58,23.63,23.56,23.6,5700.0,23.1095,23.1585,23.0899,23.1291,5700.0
2008-09-05 13:50:00,23.6,23.63,23.53,23.63,6000.0,23.1291,23.1585,23.0605,23.1585,6000.0
2008-09-05 14:00:00,23.63,23.63,23.49,23.57,5200.0,23.1585,23.1585,23.0213,23.0997,5200.0
2008-09-05 14:10:00,23.57,23.69,23.53,23.68,9800.0,23.0997,23.2173,23.0605,23.2075,9800.0
2008-09-05 14:20:00,23.72,23.8,23.72,23.78,8500.0,23.2467,23.3251,23.2467,23.3055,8500.0
2008-09-05 14:30:00,23.79,23.84,23.75,23.82,8900.0,23.3153,23.3643,23.2761,23.3447,8900.0
2008-09-05 14:40:00,23.81,23.88,23.8,23.88,8000.0,23.3349,23.4035,23.3251,23.4035,8000.0
2008-09-05 14:50:00,23.88,24.02,23.87,24.0,17800.0,23.4035,23.5408,23.3937,23.5212,17800.0
2008-09-05 15:00:00,24.0,24.0,23.79,23.79,12700.0,23.5212,23.5212,23.3153,23.3153,12700.0
2008-09-05 15:10:00,23.79,23.81,23.71,23.79,7200.0,23.3153,23.3349,23.2369,23.3153,7200.0
2008-09-05 15:20:00,23.77,23.83,23.69,23.79,10300.0,23.2957,23.3545,23.2173,23.3153,10300.0
2008-09-05 15:30:00,23.8,24.02,23.79,24.02,15800.0,23.3251,23.5408,23.3153,23.5408,15800.0
2008-09-05 15:40:00,24.01,24.13,23.99,24.13,30500.0,23.531,23.6486,23.5114,23.6486,30500.0
2008-09-05 15:50:00,24.11,24.25,24.09,24.09,80900.0,23.629,23.7662,23.6094,23.6094,80900.0
2008-09-08 09:30:00,24.97,25.4,24.95,25.16,15100.0,24.4918,24.9135,24.4722,24.6781,15100.0
2008-09-08 09:40:00,25.23,25.23,24.86,25.01,13400.0,24.7468,24.7468,24.3839,24.531,13400.0
2008-09-08 09:50:00,24.99,24.99,24.67,24.71,8100.0,24.5114,24.5114,24.1975,24.2368,8100.0
2008-09-08 10:00:00,24.73,25.02,24.65,25.02,9700.0,24.2564,24.5408,24.1779,24.5408,9700.0
2008-09-08 10:10:00,25.01,25.09,24.78,24.82,9700.0,24.531,24.6095,24.3054,24.3446,9700.0
2008-09-08 10:20:00,24.82,24.87,24.77,24.79,8400.0,24.3446,24.3937,24.2956,24.3152,8400.0
2008-09-08 10:30:00,24.8,24.87,24.72,24.79,17600.0,24.325,24.3937,24.2466,24.3152,17600.0
2008-09-08 10:40:00,24.8,24.89,24.62,24.64,34300.0,24.325,24.4133,24.1485,24.1681,34300.0
2008-09-08 10:50:00,24.67,24.67,24.16,24.16,55000.0,24.1975,24.1975,23.6973,23.6973,55000.0
2008-09-08 11:00:00,24.15,24.38,24.15,24.25,19500.0,23.6875,23.9131,23.6875,23.7856,19500.0
2008-09-08 11:10:00,24.27,24.43,24.26,24.29,14800.0,23.8052,23.9621,23.7954,23.8248,14800.0
2008-09-08 11:20:00,24.29,24.36,24.22,24.22,8100.0,23.8248,23.8935,23.7561,23.7561,8100.0
2008-09-08 11:30:00,24.25,24.31,24.24,24.25,19300.0,23.7856,23.8444,23.7758,23.7856,19300.0
2008-09-08 11:40:00,24.23,24.23,24.0,24.09,25000.0,23.7659,23.7659,23.5403,23.6286,25000.0
2008-09-08 11:50:00,24.08,24.14,24.0,24.08,7500.0,23.6188,23.6777,23.5403,23.6188,7500.0
2008-09-08 12:00:00,24.11,24.11,23.99,23.99,7900.0,23.6482,23.6482,23.5305,23.5305,7900.0
2008-09-08 12:10:00,24.0,24.05,23.93,24.05,10700.0,23.5403,23.5894,23.4717,23.5894,10700.0
2008-09-08 12:20:00,24.04,24.06,23.94,24.03,7700.0,23.5796,23.5992,23.4815,23.5698,7700.0
2008-09-08 12:30:00,24.03,24.14,23.97,24.02,14500.0,23.5698,23.6777,23.5109,23.56,14500.0
2008-09-08 12:40:00,24.06,24.14,24.06,24.11,4300.0,23.5992,23.6777,23.5992,23.6482,4300.0
2008-09-08 12:50:00,24.09,24.16,24.04,24.04,11600.0,23.6286,23.6973,23.5796,23.5796,11600.0
2008-09-08 13:00:00,24.05,24.05,23.98,24.0,14600.0,23.5894,23.5894,23.5207,23.5403,14600.0
2008-09-08 13:10:00,24.0,24.1,23.96,23.99,10100.0,23.5403,23.6384,23.5011,23.5305,10100.0
2008-09-08 13:20:00,23.98,24.01,23.96,23.98,7000.0,23.5207,23.5502,23.5011,23.5207,7000.0
2008-09-08 13:30:00,24.0,24.03,23.99,24.0,12400.0,23.5403,23.5698,23.5305,23.5403,12400.0
2008-09-08 13:40:00,24.0,24.02,23.99,24.0,10600.0,23.5403,23.56,23.5305,23.5403,10600.0
2008-09-08 13:50:00,24.0,24.04,23.99,24.03,12100.0,23.5403,23.5796,23.5305,23.5698,12100.0
2008-09-08 14:00:00,24.03,24.17,24.0,24.16,9600.0,23.5698,23.7071,23.5403,23.6973,9600.0
2008-09-08 14:10:00,24.17,24.29,24.15,24.29,14800.0,23.7071,23.8248,23.6875,23.8248,14800.0
2008-09-08 14:20:00,24.27,24.41,24.25,24.3,9600.0,23.8052,23.9425,23.7856,23.8346,9600.0
2008-09-08 14:30:00,24.31,24.34,24.25,24.34,7400.0,23.8444,23.8738,23.7856,23.8738,7400.0
2008-09-08 14:40:00,24.35,24.35,24.29,24.29,5800.0,23.8836,23.8836,23.8248,23.8248,5800.0
2008-09-08 14:50:00,24.29,24.35,24.26,24.28,11800.0,23.8248,23.8836,23.7954,23.815,11800.0
2008-09-08 15:00:00,24.3,24.31,24.21,24.24,12900.0,23.8346,23.8444,23.7463,23.7758,12900.0
2008-09-08 15:10:00,24.25,24.27,24.24,24.25,9900.0,23.7856,23.8052,23.7758,23.7856,9900.0
2008-09-08 15:20:00,24.25,24.38,24.25,24.38,14700.0,23.7856,23.9131,23.7856,23.9131,14700.0
2008-09-08 15:30:00,24.4,24.54,24.4,24.52,10500.0,23.9327,24.07,23.9327,24.0504,10500.0
2008-09-08 15:40:00,24.52,24.54,24.42,24.44,16800.0,24.0504,24.07,23.9523,23.9719,16800.0
2008-09-08 15:50:00,24.44,24.5,24.41,24.49,23600.0,23.9719,24.0308,23.9425,24.021,23600.0
2008-09-09 09:30:00,24.45,24.94,24.45,24.94,17100.0,23.9817,24.4623,23.9817,24.4623,17100.0
2008-09-09 09:40:00,24.89,25.44,24.86,25.44,32300.0,24.4133,24.9528,24.3839,24.9528,32300.0
2008-09-09 09:50:00,25.42,25.66,25.41,25.5,70500.0,24.9332,25.1686,24.9233,25.0116,70500.0
2008-09-09 10:00:00,25.53,25.53,25.21,25.4,25300.0,25.041,25.041,24.7272,24.9135,25300.0
2008-09-09 10:10:00,25.39,25.39,24.96,25.01,27400.0,24.9037,24.9037,24.482,24.531,27400.0
2008-09-09 10:20:00,25.0,25.2,25.0,25.09,10000.0,24.5212,24.7174,24.5212,24.6095,10000.0
2008-09-09 10:30:00,25.05,25.07,24.95,25.03,20100.0,24.5702,24.5899,24.4722,24.5506,20100.0
2008-09-09 10:40:00,25.05,25.09,24.98,25.0,9100.0,24.5702,24.6095,24.5016,24.5212,9100.0
2008-09-09 10:50:00,24.96,25.02,24.9,25.0,16700.0,24.482,24.5408,24.4231,24.5212,16700.0
2008-09-09 11:00:00,25.0,25.1,24.93,25.01,17800.0,24.5212,24.6193,24.4525,24.531,17800.0
2008-09-09 11:10:00,25.02,25.08,24.9,24.93,12100.0,24.5408,24.5997,24.4231,24.4525,12100.0
2008-09-09 11:20:00,24.95,25.05,24.95,24.98,13300.0,24.4722,24.5702,24.4722,24.5016,13300.0
2008-09-09 11:30:00,25.01,25.09,24.95,25.05,6300.0,24.531,24.6095,24.4722,24.5702,6300.0
2008-09-09 11:40:00,25.03,25.03,24.91,24.95,8100.0,24.5506,24.5506,24.4329,24.4722,8100.0
2008-09-09 11:50:00,24.97,24.97,24.79,24.82,18800.0,24.4918,24.4918,24.3152,24.3446,18800.0
2008-09-09 12:00:00,24.81,24.93,24.76,24.93,11600.0,24.3348,24.4525,24.2858,24.4525,11600.0
2008-09-09 12:10:00,24.95,24.99,24.91,24.97,11500.0,24.4722,24.5114,24.4329,24.4918,11500.0
2008-09-09 12:20:00,24.99,25.06,24.97,24.97,7300.0,24.5114,24.58,24.4918,24.4918,7300.0
2008-09-09 12:30:00,24.95,25.08,24.95,25.06,11800.0,24.4722,24.5997,24.4722,24.58,11800.0
2008-09-09 12:40:00,25.04,25.11,25.01,25.11,12100.0,24.5604,24.6291,24.531,24.6291,12100.0
2008-09-09 12:50:00,25.11,25.15,25.09,25.12,17900.0,24.6291,24.6683,24.6095,24.6389,17900.0
2008-09-09 13:00:00,25.1,25.21,25.1,25.15,11300.0,24.6193,24.7272,24.6193,24.6683,11300.0
2008-09-09 13:10:00,25.14,25.14,25.1,25.1,6300.0,24.6585,24.6585,24.6193,24.6193,6300.0
2008-09-09 13:20:00,25.11,25.14,25.05,25.07,13300.0,24.6291,24.6585,24.5702,24.5899,13300.0
2008-09-09 13:30:00,25.07,25.12,25.01,25.1,18900.0,24.5899,24.6389,24.531,24.6193,18900.0
2008-09-09 13:40:00,25.11,25.17,25.09,25.1,14800.0,24.6291,24.6879,24.6095,24.6193,14800.0
2008-09-09 13:50:00,25.1,25.16,25.1,25.16,5600.0,24.6193,24.6781,24.6193,24.6781,5600.0
2008-09-09 14:00:00,25.15,25.16,25.04,25.15,12300.0,24.6683,24.6781,24.5604,24.6683,12300.0
2008-09-09 14:10:00,25.11,25.19,25.0,25.01,7600.0,24.6291,24.7076,24.5212,24.531,7600.0
2008-09-09 14:20:00,25.01,25.16,24.99,25.1,11000.0,24.531,24.6781,24.5114,24.6193,11000.0
2008-09-09 14:30:00,25.1,25.11,24.96,24.98,13100.0,24.6193,24.6291,24.482,24.5016,13100.0
2008-09-09 14:40:00,24.98,25.03,24.89,24.97,17000.0,24.5016,24.5506,24.4133,24.4918,17000.0
2008-09-09 14:50:00,25.0,25.02,24.9,24.93,14500.0,24.5212,24.5408,24.4231,24.4525,14500.0
2008-09-09 15:00:00,24.93,25.02,24.85,24.88,11900.0,24.4525,24.5408,24.3741,24.4035,11900.0
2008-09-09 15:10:00,24.85,24.85,24.75,24.76,23000.0,24.3741,24.3741,24.276,24.2858,23000.0
2008-09-09 15:20:00,24.76,24.9,24.76,24.88,9000.0,24.2858,24.4231,24.2858,24.4035,9000.0
2008-09-09 15:30:00,24.89,24.91,24.78,24.79,25400.0,24.4133,24.4329,24.3054,24.3152,25400.0
2008-09-09 15:40:00,24.78,24.79,24.75,24.75,24400.0,24.3054,24.3152,24.276,24.276,24400.0
2008-09-09 15:50:00,24.75,24.81,24.72,24.72,40500.0,24.276,24.3348,24.2466,24.2466,40500.0
2008-09-10 09:30:00,24.86,25.31,24.85,24.89,10300.0,24.3839,24.8253,24.3741,24.4133,10300.0
2008-09-10 09:40:00,24.86,25.02,24.72,24.73,8900.0,24.3839,24.5408,24.2466,24.2564,8900.0
2008-09-10 09:50:00,24.73,24.84,24.62,24.62,8600.0,24.2564,24.3643,24.1485,24.1485,8600.0
2008-09-10 10:00:00,24.63,24.72,24.55,24.59,18500.0,24.1583,24.2466,24.0798,24.119,18500.0
2008-09-10 10:10:00,24.58,24.58,24.35,24.46,6600.0,24.1092,24.1092,23.8836,23.9915,6600.0
2008-09-10 10:20:00,24.51,24.65,24.51,24.65,4300.0,24.0406,24.1779,24.0406,24.1779,4300.0
2008-09-10 10:30:00,24.65,24.8,24.65,24.8,5800.0,24.1779,24.325,24.1779,24.325,5800.0
2008-09-10 10:40:00,24.75,24.78,24.57,24.63,2200.0,24.276,24.3054,24.0994,24.1583,2200.0
2008-09-10 10:50:00,24.63,24.63,24.53,24.58,1700.0,24.1583,24.1583,24.0602,24.1092,1700.0
2008-09-10 11:00:00,24.53,24.53,24.31,24.5,5500.0,24.0602,24.0602,23.8444,24.0308,5500.0
2008-09-10 11:10:00,24.5,24.55,24.45,24.55,3100.0,24.0308,24.0798,23.9817,24.0798,3100.0
2008-09-10 11:20:00,24.56,24.59,24.47,24.47,3000.0,24.0896,24.119,24.0013,24.0013,3000.0
2008-09-10 11:30:00,24.49,24.72,24.48,24.72,5000.0,24.021,24.2466,24.0112,24.2466,5000.0
2008-09-10 11:40:00,24.7,24.9,24.7,24.9,6300.0,24.2269,24.4231,24.2269,24.4231,6300.0
2008-09-10 11:50:00,24.91,24.94,24.83,24.9,7400.0,24.4329,24.4623,24.3545,24.4231,7400.0
2008-09-10 12:00:00,24.9,24.96,24.77,24.94,6000.0,24.4231,24.482,24.2956,24.4623,6000.0
2008-09-10 12:10:00,24.96,24.96,24.83,24.85,7100.0,24.482,24.482,24.3545,24.3741,7100.0
2008-09-10 12:20:00,24.88,24.91,24.71,24.71,13600.0,24.4035,24.4329,24.2368,24.2368,13600.0
2008-09-10 12:30:00,24.75,24.84,24.71,24.83,3100.0,24.276,24.3643,24.2368,24.3545,3100.0
2008-09-10 12:40:00,24.81,24.83,24.71,24.71,2900.0,24.3348,24.3545,24.2368,24.2368,2900.0
2008-09-10 12:50:00,24.75,24.75,24.69,24.73,2100.0,24.276,24.276,24.2171,24.2564,2100.0
2008-09-10 13:00:00,24.73,24.73,24.58,24.58,4600.0,24.2564,24.2564,24.1092,24.1092,4600.0
2008-09-10 13:10:00,24.55,24.69,24.55,24.67,3400.0,24.0798,24.2171,24.0798,24.1975,3400.0
2008-09-10 13:20:00,24.65,24.69,24.6,24.62,7800.0,24.1779,24.2171,24.1289,24.1485,7800.0
2008-09-10 13:30:00,24.62,24.77,24.55,24.77,11300.0,24.1485,24.2956,24.0798,24.2956,11300.0
2008-09-10 13:40:00,24.77,24.77,24.67,24.69,8200.0,24.2956,24.2956,24.1975,24.2171,8200.0
2008-09-10 13:50:00,24.72,24.72,24.67,24.67,8000.0,24.2466,24.2466,24.1975,24.1975,8000.0
2008-09-10 14:00:00,24.66,24.69,24.6,24.69,4400.0,24.1877,24.2171,24.1289,24.2171,4400.0
2008-09-10 14:10:00,24.7,24.94,24.7,24.94,13100.0,24.2269,24.4623,24.2269,24.4623,13100.0
2008-09-10 14:20:00,24.93,24.94,24.81,24.89,7200.0,24.4525,24.4623,24.3348,24.4133,7200.0
2008-09-10 14:30:00,24.88,25.04,24.88,24.97,15500.0,24.4035,24.5604,24.4035,24.4918,15500.0
2008-09-10 14:40:00,24.97,25.11,24.96,25.11,5500.0,24.4918,24.6291,24.482,24.6291,5500.0
2008-09-10 14:50:00,25.1,25.1,24.87,24.93,4500.0,24.6193,24.6193,24.3937,24.4525,4500.0
2008-09-10 15:00:00,24.95,25.03,24.95,24.95,5400.0,24.4722,24.5506,24.4722,24.4722,5400.0
2008-09-10 15:10:00,24.94,25.08,24.89,25.08,9800.0,24.4623,24.5997,24.4133,24.5997,9800.0
2008-09-10 15:20:00,25.07,25.07,24.95,24.99,9400.0,24.5899,24.5899,24.4722,24.5114,9400.0
2008-09-10 15:30:00,25.01,25.04,24.78,24.78,12400.0,24.531,24.5604,24.3054,24.3054,12400.0
2008-09-10 15:40:00,24.78,24.83,24.7,24.74,10500.0,24.3054,24.3545,24.2269,24.2662,10500.0
2008-09-10 15:50:00,24.76,24.87,24.68,24.71,19900.0,24.2858,24.3937,24.2073,24.2368,19900.0
2008-09-11 09:30:00,24.19,24.37,24.09,24.19,16100.0,23.7267,23.9033,23.6286,23.7267,16100.0
2008-09-11 09:40:00,24.22,24.29,24.16,24.27,12900.0,23.7561,23.8248,23.6973,23.8052,12900.0
2008-09-11 09:50:00,24.28,24.46,24.28,24.43,5200.0,23.815,23.9915,23.815,23.9621,5200.0
2008-09-11 10:00:00,24.45,24.78,24.45,24.73,6700.0,23.9817,24.3054,23.9817,24.2564,6700.0
2008-09-11 10:10:00,24.76,24.89,24.75,24.87,14500.0,24.2858,24.4133,24.276,24.3937,14500.0
2008-09-11 10:20:00,24.87,25.11,24.81,24.81,19000.0,24.3937,24.6291,24.3348,24.3348,19000.0
2008-09-11 10:30:00,24.79,24.87,24.78,24.79,8200.0,24.3152,24.3937,24.3054,24.3152,8200.0
2008-09-11 10:40:00,24.81,24.99,24.81,24.92,3600.0,24.3348,24.5114,24.3348,24.4427,3600.0
2008-09-11 10:50:00,24.99,25.36,24.99,25.29,26100.0,24.5114,24.8743,24.5114,24.8056,26100.0
2008-09-11 11:00:00,25.33,25.43,25.26,25.32,20100.0,24.8449,24.943,24.7762,24.8351,20100.0
2008-09-11 11:10:00,25.32,25.42,25.14,25.14,9200.0,24.8351,24.9332,24.6585,24.6585,9200.0
2008-09-11 11:20:00,25.13,25.16,25.06,25.12,4000.0,24.6487,24.6781,24.58,24.6389,4000.0
2008-09-11 11:30:00,25.12,25.24,25.12,25.17,4800.0,24.6389,24.7566,24.6389,24.6879,4800.0
2008-09-11 11:40:00,25.12,25.2,25.01,25.01,4200.0,24.6389,24.7174,24.531,24.531,4200.0
2008-09-11 11:50:00,25.05,25.13,24.98,25.02,7700.0,24.5702,24.6487,24.5016,24.5408,7700.0
2008-09-11 12:00:00,25.08,25.25,25.01,25.02,10700.0,24.5997,24.7664,24.531,24.5408,10700.0
2008-09-11 12:10:00,25.0,25.01,24.95,25.01,3900.0,24.5212,24.531,24.4722,24.531,3900.0
2008-09-11 12:20:00,24.98,25.01,24.91,24.93,5100.0,24.5016,24.531,24.4329,24.4525,5100.0
2008-09-11 12:30:00,24.92,24.98,24.82,24.89,4300.0,24.4427,24.5016,24.3446,24.4133,4300.0
2008-09-11 12:40:00,24.88,24.94,24.87,24.91,3400.0,24.4035,24.4623,24.3937,24.4329,3400.0
2008-09-11 12:50:00,24.91,24.91,24.85,24.85,2300.0,24.4329,24.4329,24.3741,24.3741,2300.0
2008-09-11 13:00:00,24.85,24.88,24.8,24.83,4000.0,24.3741,24.4035,24.325,24.3545,4000.0
2008-09-11 13:10:00,24.8,24.91,24.75,24.9,15300.0,24.325,24.4329,24.276,24.4231,15300.0
2008-09-11 13:20:00,24.92,24.94,24.75,24.82,13000.0,24.4427,24.4623,24.276,24.3446,13000.0
2008-09-11 13:30:00,24.8,24.87,24.8,24.85,4200.0,24.325,24.3937,24.325,24.3741,4200.0
2008-09-11 13:40:00,24.85,24.92,24.79,24.79,3400.0,24.3741,24.4427,24.3152,24.3152,3400.0
2008-09-11 13:50:00,24.79,24.91,24.79,24.91,4900.0,24.3152,24.4329,24.3152,24.4329,4900.0
2008-09-11 14:00:00,24.88,24.97,24.88,24.95,2500.0,24.4035,24.4918,24.4035,24.4722,2500.0
2008-09-11 14:10:00,24.95,25.04,24.85,25.0,6900.0,24.4722,24.5604,24.3741,24.5212,6900.0
2008-09-11 14:20:00,25.03,25.04,24.97,25.0,8900.0,24.5506,24.5604,24.4918,24.5212,8900.0
2008-09-11 14:30:00,24.98,24.98,24.87,24.92,8100.0,24.5016,24.5016,24.3937,24.4427,8100.0
2008-09-11 14:40:00,24.93,25.08,24.92,25.08,4100.0,24.4525,24.5997,24.4427,24.5997,4100.0
2008-09-11 14:50:00,25.07,25.08,24.96,24.98,4500.0,24.5899,24.5997,24.482,24.5016,4500.0
2008-09-11 15:00:00,24.95,24.99,24.94,24.99,4700.0,24.4722,24.5114,24.4623,24.5114,4700.0
2008-09-11 15:10:00,24.97,25.05,24.86,24.86,6500.0,24.4918,24.5702,24.3839,24.3839,6500.0
2008-09-11 15:20:00,24.86,24.99,24.78,24.79,11100.0,24.3839,24.5114,24.3054,24.3152,11100.0
2008-09-11 15:30:00,24.77,24.92,24.74,24.92,10800.0,24.2956,24.4427,24.2662,24.4427,10800.0
2008-09-11 15:40:00,24.9,25.08,24.88,25.05,13600.0,24.4231,24.5997,24.4035,24.5702,13600.0
2008-09-11 15:50:00,25.03,25.16,25.03,25.08,40100.0,24.5506,24.6781,24.5506,24.5997,40100.0
2008-09-12 09:30:00,24.83,25.04,24.79,24.91,3800.0,24.3545,24.5604,24.3152,24.4329,3800.0
2008-09-12 09:40:00,24.84,24.86,24.51,24.55,3700.0,24.3643,24.3839,24.0406,24.0798,3700.0
2008-09-12 09:50:00,24.61,24.75,24.56,24.63,7400.0,24.1387,24.276,24.0896,24.1583,7400.0
2008-09-12 10:00:00,24.69,24.91,24.62,24.9,9900.0,24.2171,24.4329,24.1485,24.4231,9900.0
2008-09-12 10:10:00,24.9,24.99,24.88,24.97,7500.0,24.4231,24.5114,24.4035,24.4918,7500.0
2008-09-12 10:20:00,24.97,24.97,24.7,24.72,5200.0,24.4918,24.4918,24.2269,24.2466,5200.0
2008-09-12 10:30:00,24.71,24.73,24.61,24.66,2900.0,24.2368,24.2564,24.1387,24.1877,2900.0
2008-09-12 10:40:00,24.69,24.78,24.66,24.75,13600.0,24.2171,24.3054,24.1877,24.276,13600.0
2008-09-12 10:50:00,24.74,24.98,24.67,24.97,19800.0,24.2662,24.5016,24.1975,24.4918,19800.0
2008-09-12 11:00:00,24.98,25.1,24.98,25.01,8000.0,24.5016,24.6193,24.5016,24.531,8000.0
2008-09-12 11:10:00,25.0,25.11,24.96,25.05,13600.0,24.5212,24.6291,24.482,24.5702,13600.0
2008-09-12 11:20:00,25.05,25.09,24.94,24.97,17200.0,24.5702,24.6095,24.4623,24.4918,17200.0
2008-09-12 11:30:00,24.95,24.96,24.73,24.82,30600.0,24.4722,24.482,24.2564,24.3446,30600.0
2008-09-12 11:40:00,24.84,24.84,24.74,24.77,3800.0,24.3643,24.3643,24.2662,24.2956,3800.0
2008-09-12 11:50:00,24.78,24.79,24.69,24.71,3100.0,24.3054,24.3152,24.2171,24.2368,3100.0
2008-09-12 12:00:00,24.68,24.73,24.66,24.73,2500.0,24.2073,24.2564,24.1877,24.2564,2500.0
2008-09-12 12:10:00,24.69,24.85,24.69,24.85,2500.0,24.2171,24.3741,24.2171,24.3741,2500.0
2008-09-12 12:20:00,24.85,24.9,24.78,24.9,2500.0,24.3741,24.4231,24.3054,24.4231,2500.0
2008-09-12 12:30:00,24.88,24.99,24.87,24.95,3300.0,24.4035,24.5114,24.3937,24.4722,3300.0
2008-09-12 12:40:00,24.96,24.96,24.76,24.76,4200.0,24.482,24.482,24.2858,24.2858,4200.0
2008-09-12 12:50:00,24.77,24.77,24.66,24.66,40700.0,24.2956,24.2956,24.1877,24.1877,40700.0
2008-09-12 13:00:00,24.66,24.73,24.65,24.68,2800.0,24.1877,24.2564,24.1779,24.2073,2800.0
2008-09-12 13:10:00,24.67,24.68,24.56,24.63,8900.0,24.1975,24.2073,24.0896,24.1583,8900.0
2008-09-12 13:20:00,24.63,24.9,24.58,24.89,28500.0,24.1583,24.4231,24.1092,24.4133,28500.0
2008-09-12 13:30:00,24.85,24.85,24.67,24.79,11600.0,24.3741,24.3741,24.1975,24.3152,11600.0
2008-09-12 13:40:00,24.8,24.97,24.77,24.93,22700.0,24.325,24.4918,24.2956,24.4525,22700.0
2008-09-12 13:50:00,24.94,25.08,24.92,25.08,10200.0,24.4623,24.5997,24.4427,24.5997,10200.0
2008-09-12 14:00:00,25.08,25.1,24.93,25.04,21300.0,24.5997,24.6193,24.4525,24.5604,21300.0
2008-09-12 14:10:00,25.05,25.12,25.02,25.1,10100.0,24.5702,24.6389,24.5408,24.6193,10100.0
2008-09-12 14:20:00,25.08,25.19,25.06,25.13,9900.0,24.5997,24.7076,24.58,24.6487,9900.0
2008-09-12 14:30:00,25.1,25.18,25.1,25.18,4200.0,24.6193,24.6977,24.6193,24.6977,4200.0
2008-09-12 14:40:00,25.21,25.41,25.21,25.41,16300.0,24.7272,24.9233,24.7272,24.9233,16300.0
2008-09-12 14:50:00,25.39,25.53,25.36,25.49,8700.0,24.9037,25.041,24.8743,25.0018,8700.0
2008-09-12 15:00:00,25.5,25.5,25.25,25.4,12800.0,25.0116,25.0116,24.7664,24.9135,12800.0
2008-09-12 15:10:00,25.42,25.5,25.29,25.32,10200.0,24.9332,25.0116,24.8056,24.8351,10200.0
2008-09-12 15:20:00,25.25,25.27,25.1,25.16,78500.0,24.7664,24.786,24.6193,24.6781,78500.0
2008-09-12 15:30:00,25.17,25.27,25.1,25.14,6700.0,24.6879,24.786,24.6193,24.6585,6700.0
2008-09-12 15:40:00,25.14,25.19,25.14,25.14,5600.0,24.6585,24.7076,24.6585,24.6585,5600.0
2008-09-12 15:50:00,25.1,25.18,25.09,25.15,21400.0,24.6193,24.6977,24.6095,24.6683,21400.0
2008-09-15 09:30:00,24.24,24.58,24.24,24.37,5600.0,23.7758,24.1092,23.7758,23.9033,5600.0
2008-09-15 09:40:00,24.41,25.13,24.21,24.92,55400.0,23.9425,24.6487,23.7463,24.4427,55400.0
2008-09-15 09:50:00,24.9,25.05,24.44,24.6,28100.0,24.4231,24.5702,23.9719,24.1289,28100.0
2008-09-15 10:00:00,24.63,24.95,24.63,24.74,14500.0,24.1583,24.4722,24.1583,24.2662,14500.0
2008-09-15 10:10:00,24.8,25.0,24.8,24.82,6700.0,24.325,24.5212,24.325,24.3446,6700.0
2008-09-15 10:20:00,24.83,24.86,24.74,24.77,11900.0,24.3545,24.3839,24.2662,24.2956,11900.0
2008-09-15 10:30:00,24.78,24.88,24.66,24.87,20600.0,24.3054,24.4035,24.1877,24.3937,20600.0
2008-09-15 10:40:00,24.9,25.05,24.89,25.04,13600.0,24.4231,24.5702,24.4133,24.5604,13600.0
2008-09-15 10:50:00,25.07,25.28,25.03,25.25,6300.0,24.5899,24.7958,24.5506,24.7664,6300.0
2008-09-15 11:00:00,25.27,25.29,24.98,25.01,6600.0,24.786,24.8056,24.5016,24.531,6600.0
2008-09-15 11:10:00,25.01,25.03,24.91,25.0,4800.0,24.531,24.5506,24.4329,24.5212,4800.0
2008-09-15 11:20:00,25.0,25.03,24.84,24.88,4600.0,24.5212,24.5506,24.3643,24.4035,4600.0
2008-09-15 11:30:00,24.88,24.91,24.74,24.78,6200.0,24.4035,24.4329,24.2662,24.3054,6200.0
2008-09-15 11:40:00,24.74,24.77,24.51,24.58,7800.0,24.2662,24.2956,24.0406,24.1092,7800.0
2008-09-15 11:50:00,24.55,24.66,24.46,24.59,14100.0,24.0798,24.1877,23.9915,24.119,14100.0
2008-09-15 12:00:00,24.6,24.87,24.56,24.7,14600.0,24.1289,24.3937,24.0896,24.2269,14600.0
2008-09-15 12:10:00,24.73,24.96,24.73,24.89,13800.0,24.2564,24.482,24.2564,24.4133,13800.0
2008-09-15 12:20:00,24.93,24.99,24.84,24.87,6300.0,24.4525,24.5114,24.3643,24.3937,6300.0
2008-09-15 12:30:00,24.88,24.96,24.85,24.87,4800.0,24.4035,24.482,24.3741,24.3937,4800.0
2008-09-15 12:40:00,24.87,24.91,24.76,24.82,7500.0,24.3937,24.4329,24.2858,24.3446,7500.0
2008-09-15 12:50:00,24.8,24.97,24.79,24.83,5600.0,24.325,24.4918,24.3152,24.3545,5600.0
2008-09-15 13:00:00,24.82,24.93,24.81,24.91,6000.0,24.3446,24.4525,24.3348,24.4329,6000.0
2008-09-15 13:10:00,24.91,24.93,24.84,24.84,4300.0,24.4329,24.4525,24.3643,24.3643,4300.0
2008-09-15 13:20:00,24.85,24.85,24.55,24.6,9000.0,24.3741,24.3741,24.0798,24.1289,9000.0
2008-09-15 13:30:00,24.61,24.62,24.48,24.52,3600.0,24.1387,24.1485,24.0112,24.0504,3600.0
2008-09-15 13:40:00,24.49,24.52,24.4,24.46,6800.0,24.021,24.0504,23.9327,23.9915,6800.0
2008-09-15 13:50:00,24.45,24.67,24.38,24.67,11900.0,23.9817,24.1975,23.9131,24.1975,11900.0
2008-09-15 14:00:00,24.68,24.87,24.67,24.74,11900.0,24.2073,24.3937,24.1975,24.2662,11900.0
2008-09-15 14:10:00,24.73,25.0,24.69,24.91,12000.0,24.2564,24.5212,24.2171,24.4329,12000.0
2008-09-15 14:20:00,24.88,24.99,24.25,24.9,17800.0,24.4035,24.5114,23.7856,24.4231,17800.0
2008-09-15 14:30:00,24.93,25.0,24.85,24.85,9800.0,24.4525,24.5212,24.3741,24.3741,9800.0
2008-09-15 14:40:00,24.81,24.86,24.68,24.86,15900.0,24.3348,24.3839,24.2073,24.3839,15900.0
2008-09-15 14:50:00,24.84,24.94,24.83,24.9,13300.0,24.3643,24.4623,24.3545,24.4231,13300.0
2008-09-15 15:00:00,24.89,24.92,24.85,24.86,25100.0,24.4133,24.4427,24.3741,24.3839,25100.0
2008-09-15 15:10:00,24.85,24.85,24.62,24.77,25100.0,24.3741,24.3741,24.1485,24.2956,25100.0
2008-09-15 15:20:00,24.77,24.85,24.72,24.85,26600.0,24.2956,24.3741,24.2466,24.3741,26600.0
2008-09-15 15:30:00,24.86,25.17,24.82,25.08,34500.0,24.3839,24.6879,24.3446,24.5997,34500.0
2008-09-15 15:40:00,25.08,25.16,24.87,24.87,45000.0,24.5997,24.6781,24.3937,24.3937,45000.0
2008-09-15 15:50:00,24.87,24.88,24.55,24.62,56200.0,24.3937,24.4035,24.0798,24.1485,56200.0
2008-09-16 09:30:00,23.96,24.69,23.96,24.11,22800.0,23.5011,24.2171,23.5011,23.6482,22800.0
2008-09-16 09:40:00,24.2,24.57,23.92,24.12,18000.0,23.7365,24.0994,23.4619,23.6581,18000.0
2008-09-16 09:50:00,24.12,24.22,23.83,23.91,18000.0,23.6581,23.7561,23.3736,23.4521,18000.0
2008-09-16 10:00:00,23.91,24.17,23.91,24.16,13200.0,23.4521,23.7071,23.4521,23.6973,13200.0
2008-09-16 10:10:00,24.13,24.51,24.1,24.28,13300.0,23.6679,24.0406,23.6384,23.815,13300.0
2008-09-16 10:20:00,24.33,24.42,24.12,24.13,12800.0,23.864,23.9523,23.6581,23.6679,12800.0
2008-09-16 10:30:00,24.13,24.13,23.95,23.95,11500.0,23.6679,23.6679,23.4913,23.4913,11500.0
2008-09-16 10:40:00,23.94,23.96,23.9,23.94,9100.0,23.4815,23.5011,23.4423,23.4815,9100.0
2008-09-16 10:50:00,23.93,24.14,23.75,24.01,26900.0,23.4717,23.6777,23.2951,23.5502,26900.0
2008-09-16 11:00:00,23.96,24.23,23.96,24.03,15100.0,23.5011,23.7659,23.5011,23.5698,15100.0
2008-09-16 11:10:00,24.0,24.07,23.82,23.82,11900.0,23.5403,23.609,23.3638,23.3638,11900.0
2008-09-16 11:20:00,23.81,23.82,23.59,23.61,20100.0,23.354,23.3638,23.1382,23.1578,20100.0
2008-09-16 11:30:00,23.6,23.81,23.59,23.69,13000.0,23.148,23.354,23.1382,23.2363,13000.0
2008-09-16 11:40:00,23.69,23.83,23.67,23.73,7800.0,23.2363,23.3736,23.2167,23.2755,7800.0
2008-09-16 11:50:00,23.75,23.87,23.69,23.81,9000.0,23.2951,23.4128,23.2363,23.354,9000.0
2008-09-16 12:00:00,23.83,23.92,23.71,23.91,8600.0,23.3736,23.4619,23.2559,23.4521,8600.0
2008-09-16 12:10:00,23.88,23.98,23.85,23.95,6000.0,23.4226,23.5207,23.3932,23.4913,6000.0
2008-09-16 12:20:00,23.94,23.94,23.75,23.81,12100.0,23.4815,23.4815,23.2951,23.354,12100.0
2008-09-16 12:30:00,23.82,23.86,23.71,23.78,11700.0,23.3638,23.403,23.2559,23.3246,11700.0
2008-09-16 12:40:00,23.78,23.88,23.77,23.88,5500.0,23.3246,23.4226,23.3148,23.4226,5500.0
2008-09-16 12:50:00,23.88,23.9,23.83,23.89,13400.0,23.4226,23.4423,23.3736,23.4325,13400.0
2008-09-16 13:00:00,23.88,23.95,23.78,23.84,36800.0,23.4226,23.4913,23.3246,23.3834,36800.0
2008-09-16 13:10:00,23.85,23.9,23.8,23.85,20000.0,23.3932,23.4423,23.3442,23.3932,20000.0
2008-09-16 13:20:00,23.84,23.92,23.84,23.85,11500.0,23.3834,23.4619,23.3834,23.3932,11500.0
2008-09-16 13:30:00,23.87,23.89,23.83,23.83,15100.0,23.4128,23.4325,23.3736,23.3736,15100.0
2008-09-16 13:40:00,23.84,23.87,23.81,23.86,13100.0,23.3834,23.4128,23.354,23.403,13100.0
2008-09-16 13:50:00,23.86,23.88,23.82,23.85,59700.0,23.403,23.4226,23.3638,23.3932,59700.0
2008-09-16 14:00:00,23.85,23.92,23.83,23.86,36900.0,23.3932,23.4619,23.3736,23.403,36900.0
2008-09-16 14:10:00,23.88,24.02,23.84,23.84,34000.0,23.4226,23.56,23.3834,23.3834,34000.0
2008-09-16 14:20:00,23.84,23.96,23.79,23.86,27800.0,23.3834,23.5011,23.3344,23.403,27800.0
2008-09-16 14:30:00,23.88,24.37,23.77,24.25,28500.0,23.4226,23.9033,23.3148,23.7856,28500.0
2008-09-16 14:40:00,24.29,24.38,24.01,24.38,28100.0,23.8248,23.9131,23.5502,23.9131,28100.0
2008-09-16 14:50:00,24.45,24.63,24.19,24.39,24400.0,23.9817,24.1583,23.7267,23.9229,24400.0
2008-09-16 15:00:00,24.43,24.57,24.36,24.48,16500.0,23.9621,24.0994,23.8935,24.0112,16500.0
2008-09-16 15:10:00,24.47,24.84,24.37,24.8,23200.0,24.0013,24.3643,23.9033,24.325,23200.0
2008-09-16 15:20:00,24.8,24.8,24.61,24.65,15900.0,24.325,24.325,24.1387,24.1779,15900.0
2008-09-16 15:30:00,24.64,24.65,24.44,24.61,22500.0,24.1681,24.1779,23.9719,24.1387,22500.0
2008-09-16 15:40:00,24.59,24.71,24.42,24.7,22200.0,24.119,24.2368,23.9523,24.2269,22200.0
2008-09-16 15:50:00,24.7,24.76,24.62,24.74,29800.0,24.2269,24.2858,24.1485,24.2662,29800.0
2008-09-17 09:30:00,24.44,24.46,24.06,24.4,13500.0,23.9719,23.9915,23.5992,23.9327,13500.0
2008-09-17 09:40:00,24.38,24.49,24.27,24.38,24000.0,23.9131,24.021,23.8052,23.9131,24000.0
2008-09-17 09:50:00,24.41,24.44,24.22,24.39,23100.0,23.9425,23.9719,23.7561,23.9229,23100.0
2008-09-17 10:00:00,24.38,24.49,24.06,24.15,27400.0,23.9131,24.021,23.5992,23.6875,27400.0
2008-09-17 10:10:00,24.18,24.22,24.01,24.01,10500.0,23.7169,23.7561,23.5502,23.5502,10500.0
2008-09-17 10:20:00,24.0,24.01,23.82,23.91,13900.0,23.5403,23.5502,23.3638,23.4521,13900.0
2008-09-17 10:30:00,23.91,24.03,23.65,23.75,23500.0,23.4521,23.5698,23.1971,23.2951,23500.0
2008-09-17 10:40:00,23.76,23.99,23.71,23.94,16300.0,23.3049,23.5305,23.2559,23.4815,16300.0
2008-09-17 10:50:00,23.94,24.19,23.84,24.18,20700.0,23.4815,23.7267,23.3834,23.7169,20700.0
2008-09-17 11:00:00,24.18,24.19,23.95,24.02,18500.0,23.7169,23.7267,23.4913,23.56,18500.0
2008-09-17 11:10:00,24.02,24.02,23.67,23.78,22300.0,23.56,23.56,23.2167,23.3246,22300.0
2008-09-17 11:20:00,23.78,23.84,23.53,23.59,24600.0,23.3246,23.3834,23.0794,23.1382,24600.0
2008-09-17 11:30:00,23.65,23.79,23.65,23.75,10300.0,23.1971,23.3344,23.1971,23.2951,10300.0
2008-09-17 11:40:00,23.76,23.85,23.7,23.73,58900.0,23.3049,23.3932,23.2461,23.2755,58900.0
2008-09-17 11:50:00,23.7,23.73,23.5,23.56,15900.0,23.2461,23.2755,23.0499,23.1088,15900.0
2008-09-17 12:00:00,23.56,23.56,23.28,23.43,13300.0,23.1088,23.1088,22.8341,22.9813,13300.0
2008-09-17 12:10:00,23.42,23.46,23.24,23.27,15700.0,22.9715,23.0107,22.7949,22.8243,15700.0
2008-09-17 12:20:00,23.31,23.6,23.31,23.59,40100.0,22.8636,23.148,22.8636,23.1382,40100.0
2008-09-17 12:30:00,23.59,23.83,23.57,23.74,8900.0,23.1382,23.3736,23.1186,23.2853,8900.0
2008-09-17 12:40:00,23.71,23.84,23.66,23.82,21600.0,23.2559,23.3834,23.2069,23.3638,21600.0
2008-09-17 12:50:00,23.8,24.11,23.8,24.06,21600.0,23.3442,23.6482,23.3442,23.5992,21600.0
2008-09-17 13:00:00,24.08,24.09,23.96,24.03,24100.0,23.6188,23.6286,23.5011,23.5698,24100.0
2008-09-17 13:10:00,24.04,24.09,23.91,23.94,11800.0,23.5796,23.6286,23.4521,23.4815,11800.0
2008-09-17 13:20:00,23.9,24.14,23.9,24.04,30000.0,23.4423,23.6777,23.4423,23.5796,30000.0
2008-09-17 13:30:00,24.04,24.1,23.96,24.06,11600.0,23.5796,23.6384,23.5011,23.5992,11600.0
2008-09-17 13:40:00,24.06,24.09,23.96,23.96,10600.0,23.5992,23.6286,23.5011,23.5011,10600.0
2008-09-17 13:50:00,23.97,24.08,23.95,23.95,24800.0,23.5109,23.6188,23.4913,23.4913,24800.0
2008-09-17 14:00:00,23.96,24.13,23.94,24.09,17400.0,23.5011,23.6679,23.4815,23.6286,17400.0
2008-09-17 14:10:00,24.11,24.13,23.92,23.97,22400.0,23.6482,23.6679,23.4619,23.5109,22400.0
2008-09-17 14:20:00,23.97,24.1,23.96,24.1,24300.0,23.5109,23.6384,23.5011,23.6384,24300.0
2008-09-17 14:30:00,24.1,24.18,24.02,24.11,15900.0,23.6384,23.7169,23.56,23.6482,15900.0
2008-09-17 14:40:00,24.11,24.22,24.04,24.06,28400.0,23.6482,23.7561,23.5796,23.5992,28400.0
2008-09-17 14:50:00,24.08,24.08,23.84,23.88,51400.0,23.6188,23.6188,23.3834,23.4226,51400.0
2008-09-17 15:00:00,23.9,24.13,23.85,23.95,27100.0,23.4423,23.6679,23.3932,23.4913,27100.0
2008-09-17 15:10:00,23.96,24.1,23.94,24.01,18100.0,23.5011,23.6384,23.4815,23.5502,18100.0
2008-09-17 15:20:00,24.01,24.05,23.9,23.99,21600.0,23.5502,23.5894,23.4423,23.5305,21600.0
2008-09-17 15:30:00,23.95,24.03,23.9,23.92,31800.0,23.4913,23.5698,23.4423,23.4619,31800.0
2008-09-17 15:40:00,23.91,23.96,23.86,23.92,50600.0,23.4521,23.5011,23.403,23.4619,50600.0
2008-09-17 15:50:00,23.93,23.93,23.66,23.67,54700.0,23.4717,23.4717,23.2069,23.2167,54700.0
2008-09-18 09:30:00,23.84,24.04,23.81,23.97,1100.0,23.3834,23.5796,23.354,23.5109,1100.0
2008-09-18 09:40:00,24.0,24.36,23.98,24.1,22500.0,23.5403,23.8935,23.5207,23.6384,22500.0
2008-09-18 09:50:00,24.07,24.72,24.07,24.64,14000.0,23.609,24.2466,23.609,24.1681,14000.0
2008-09-18 10:00:00,24.63,24.9,24.62,24.82,41500.0,24.1583,24.4231,24.1485,24.3446,41500.0
2008-09-18 10:10:00,24.8,24.8,24.48,24.5,17200.0,24.325,24.325,24.0112,24.0308,17200.0
2008-09-18 10:20:00,24.51,24.9,24.44,24.88,13700.0,24.0406,24.4231,23.9719,24.4035,13700.0
2008-09-18 10:30:00,24.87,24.89,24.65,24.67,72900.0,24.3937,24.4133,24.1779,24.1975,72900.0
2008-09-18 10:40:00,24.65,24.8,24.51,24.6,16100.0,24.1779,24.325,24.0406,24.1289,16100.0
2008-09-18 10:50:00,24.6,24.6,24.5,24.5,15200.0,24.1289,24.1289,24.0308,24.0308,15200.0
2008-09-18 11:00:00,24.53,24.59,24.49,24.59,45800.0,24.0602,24.119,24.021,24.119,45800.0
2008-09-18 11:10:00,24.6,24.61,24.54,24.58,31300.0,24.1289,24.1387,24.07,24.1092,31300.0
2008-09-18 11:20:00,24.59,24.74,24.58,24.62,32700.0,24.119,24.2662,24.1092,24.1485,32700.0
2008-09-18 11:30:00,24.62,24.78,24.62,24.66,37000.0,24.1485,24.3054,24.1485,24.1877,37000.0
2008-09-18 11:40:00,24.67,24.75,24.57,24.71,26800.0,24.1975,24.276,24.0994,24.2368,26800.0
2008-09-18 11:50:00,24.72,24.76,24.58,24.75,59000.0,24.2466,24.2858,24.1092,24.276,59000.0
2008-09-18 12:00:00,24.75,24.76,24.62,24.75,41600.0,24.276,24.2858,24.1485,24.276,41600.0
2008-09-18 12:10:00,24.75,24.82,24.65,24.67,24900.0,24.276,24.3446,24.1779,24.1975,24900.0
2008-09-18 12:20:00,24.69,24.69,24.5,24.62,15400.0,24.2171,24.2171,24.0308,24.1485,15400.0
2008-09-18 12:30:00,24.63,24.63,24.36,24.36,12200.0,24.1583,24.1583,23.8935,23.8935,12200.0
2008-09-18 12:40:00,24.32,24.34,24.16,24.29,10900.0,23.8542,23.8738,23.6973,23.8248,10900.0
2008-09-18 12:50:00,24.29,24.46,24.19,24.44,13400.0,23.8248,23.9915,23.7267,23.9719,13400.0
2008-09-18 13:00:00,24.41,24.87,24.41,24.83,34700.0,23.9425,24.3937,23.9425,24.3545,34700.0
2008-09-18 13:10:00,24.84,25.0,24.75,24.86,76200.0,24.3643,24.5212,24.276,24.3839,76200.0
2008-09-18 13:20:00,24.88,25.27,24.75,24.97,30100.0,24.4035,24.786,24.276,24.4918,30100.0
2008-09-18 13:30:00,24.97,25.21,24.97,25.19,27300.0,24.4918,24.7272,24.4918,24.7076,27300.0
2008-09-18 13:40:00,25.21,25.3,24.96,25.08,24200.0,24.7272,24.8155,24.482,24.5997,24200.0
2008-09-18 13:50:00,25.08,25.21,24.91,25.08,18000.0,24.5997,24.7272,24.4329,24.5997,18000.0
2008-09-18 14:00:00,25.08,25.14,24.61,24.88,17600.0,24.5997,24.6585,24.1387,24.4035,17600.0
2008-09-18 14:10:00,24.88,25.04,24.78,25.01,23200.0,24.4035,24.5604,24.3054,24.531,23200.0
2008-09-18 14:20:00,25.01,25.03,24.89,24.89,35200.0,24.531,24.5506,24.4133,24.4133,35200.0
2008-09-18 14:30:00,24.89,25.01,24.88,24.93,51300.0,24.4133,24.531,24.4035,24.4525,51300.0
2008-09-18 14:40:00,24.93,25.23,24.92,25.23,41900.0,24.4525,24.7468,24.4427,24.7468,41900.0
2008-09-18 14:50:00,25.22,25.27,25.13,25.24,27900.0,24.737,24.786,24.6487,24.7566,27900.0
2008-09-18 15:00:00,25.22,25.6,25.2,25.6,41200.0,24.737,25.1097,24.7174,25.1097,41200.0
2008-09-18 15:10:00,25.57,26.11,25.57,26.01,62100.0,25.0803,25.6099,25.0803,25.5119,62100.0
2008-09-18 15:20:00,26.01,26.35,25.92,25.92,47600.0,25.5119,25.8453,25.4236,25.4236,47600.0
2008-09-18 15:30:00,26.05,26.18,25.97,26.04,68400.0,25.5511,25.6786,25.4726,25.5413,68400.0
2008-09-18 15:40:00,26.05,26.06,24.17,24.63,126100.0,25.5511,25.5609,23.7071,24.1583,126100.0
2008-09-18 15:50:00,24.57,24.91,24.29,24.75,155400.0,24.0994,24.4329,23.8248,24.276,155400.0
2008-09-19 09:30:00,25.5,25.5,25.5,25.5,0.0,25.0116,25.0116,25.0116,25.0116,0.0
2008-09-19 09:40:00,25.85,27.36,25.62,27.34,464100.0,25.3549,26.836,25.1293,26.8164,464100.0
2008-09-19 09:50:00,27.35,27.84,27.08,27.08,50500.0,26.8262,27.3068,26.5614,26.5614,50500.0
2008-09-19 10:00:00,27.2,27.25,26.84,26.89,55800.0,26.6791,26.7281,26.326,26.375,55800.0
2008-09-19 10:10:00,26.89,26.98,26.31,26.34,32600.0,26.375,26.4633,25.8061,25.8355,32600.0
2008-09-19 10:20:00,26.35,26.64,26.02,26.22,27100.0,25.8453,26.1298,25.5217,25.7178,27100.0
2008-09-19 10:30:00,26.27,26.3,25.54,25.67,23700.0,25.7669,25.7963,25.0509,25.1784,23700.0
2008-09-19 10:40:00,25.86,25.96,25.5,25.57,24400.0,25.3647,25.4628,25.0116,25.0803,24400.0
2008-09-19 10:50:00,25.54,25.68,25.3,25.62,22400.0,25.0509,25.1882,24.8155,25.1293,22400.0
2008-09-19 11:00:00,25.53,25.79,25.49,25.78,40700.0,25.041,25.2961,25.0018,25.2863,40700.0
2008-09-19 11:10:00,25.8,25.82,25.65,25.68,34900.0,25.3059,25.3255,25.1587,25.1882,34900.0
2008-09-19 11:20:00,25.65,25.65,25.36,25.6,24300.0,25.1587,25.1587,24.8743,25.1097,24300.0
2008-09-19 11:30:00,25.62,25.79,25.56,25.59,41700.0,25.1293,25.2961,25.0705,25.0999,41700.0
2008-09-19 11:40:00,25.58,25.66,25.47,25.57,18200.0,25.0901,25.1686,24.9822,25.0803,18200.0
2008-09-19 11:50:00,25.58,25.7,25.45,25.69,46300.0,25.0901,25.2078,24.9626,25.198,46300.0
2008-09-19 12:00:00,25.69,25.8,25.61,25.79,20500.0,25.198,25.3059,25.1195,25.2961,20500.0
2008-09-19 12:10:00,25.76,25.77,25.54,25.56,25600.0,25.2666,25.2764,25.0509,25.0705,25600.0
2008-09-19 12:20:00,25.55,25.89,25.53,25.6,62000.0,25.0607,25.3942,25.041,25.1097,62000.0
2008-09-19 12:30:00,25.62,25.86,25.54,25.81,16200.0,25.1293,25.3647,25.0509,25.3157,16200.0
2008-09-19 12:40:00,25.76,25.8,25.67,25.8,12400.0,25.2666,25.3059,25.1784,25.3059,12400.0
2008-09-19 12:50:00,25.82,25.82,25.71,25.75,12600.0,25.3255,25.3255,25.2176,25.2568,12600.0
2008-09-19 13:00:00,25.75,25.87,25.7,25.87,26100.0,25.2568,25.3745,25.2078,25.3745,26100.0
2008-09-19 13:10:00,25.87,26.09,25.87,26.05,17800.0,25.3745,25.5903,25.3745,25.5511,17800.0
2008-09-19 13:20:00,26.05,26.2,26.05,26.16,39100.0,25.5511,25.6982,25.5511,25.659,39100.0
2008-09-19 13:30:00,26.16,26.21,25.93,25.97,18300.0,25.659,25.708,25.4334,25.4726,18300.0
2008-09-19 13:40:00,25.97,26.07,25.92,26.05,12000.0,25.4726,25.5707,25.4236,25.5511,12000.0
2008-09-19 13:50:00,26.04,26.06,25.87,25.93,11200.0,25.5413,25.5609,25.3745,25.4334,11200.0
2008-09-19 14:00:00,25.93,26.0,25.9,25.95,13400.0,25.4334,25.502,25.404,25.453,13400.0
2008-09-19 14:10:00,25.95,26.0,25.82,25.94,27700.0,25.453,25.502,25.3255,25.4432,27700.0
2008-09-19 14:20:00,25.86,25.99,25.86,25.97,10700.0,25.3647,25.4922,25.3647,25.4726,10700.0
2008-09-19 14:30:00,25.98,26.01,25.83,25.83,18600.0,25.4824,25.5119,25.3353,25.3353,18600.0
2008-09-19 14:40:00,25.84,26.19,25.83,26.19,11100.0,25.3451,25.6884,25.3353,25.6884,11100.0
2008-09-19 14:50:00,26.18,26.2,25.92,25.94,16300.0,25.6786,25.6982,25.4236,25.4432,16300.0
2008-09-19 15:00:00,25.97,25.99,25.56,25.65,22300.0,25.4726,25.4922,25.0705,25.1587,22300.0
2008-09-19 15:10:00,25.68,25.89,25.65,25.88,18100.0,25.1882,25.3942,25.1587,25.3843,18100.0
2008-09-19 15:20:00,25.9,26.04,25.85,25.95,23600.0,25.404,25.5413,25.3549,25.453,23600.0
2008-09-19 15:30:00,25.98,25.99,25.75,25.93,13800.0,25.4824,25.4922,25.2568,25.4334,13800.0
2008-09-19 15:40:00,25.94,26.18,25.89,26.1,71500.0,25.4432,25.6786,25.3942,25.6001,71500.0
2008-09-19 15:50:00,26.07,26.17,25.93,25.99,75000.0,25.5707,25.6688,25.4334,25.4922,75000.0
2008-09-22 09:30:00,26.0,26.0,25.74,25.79,9100.0,25.502,25.502,25.247,25.2961,9100.0
2008-09-22 09:40:00,25.79,26.0,25.78,25.94,103300.0,25.2961,25.502,25.2863,25.4432,103300.0
2008-09-22 09:50:00,25.94,26.0,25.6,25.88,11900.0,25.4432,25.502,25.1097,25.3843,11900.0
2008-09-22 10:00:00,25.99,25.99,25.88,25.98,4200.0,25.4922,25.4922,25.3843,25.4824,4200.0
2008-09-22 10:10:00,25.99,25.99,25.77,25.85,8600.0,25.4922,25.4922,25.2764,25.3549,8600.0
2008-09-22 10:20:00,25.76,25.76,25.62,25.68,9000.0,25.2666,25.2666,25.1293,25.1882,9000.0
2008-09-22 10:30:00,25.7,25.76,25.65,25.65,6300.0,25.2078,25.2666,25.1587,25.1587,6300.0
2008-09-22 10:40:00,25.63,25.69,25.58,25.67,4800.0,25.1391,25.198,25.0901,25.1784,4800.0
2008-09-22 10:50:00,25.69,25.76,25.69,25.75,8500.0,25.198,25.2666,25.198,25.2568,8500.0
2008-09-22 11:00:00,25.74,25.74,25.57,25.66,4600.0,25.247,25.247,25.0803,25.1686,4600.0
2008-09-22 11:10:00,25.62,25.68,25.43,25.51,4000.0,25.1293,25.1882,24.943,25.0214,4000.0
2008-09-22 11:20:00,25.55,25.63,25.4,25.62,12200.0,25.0607,25.1391,24.9135,25.1293,12200.0
2008-09-22 11:30:00,25.63,25.76,25.6,25.69,25700.0,25.1391,25.2666,25.1097,25.198,25700.0
2008-09-22 11:40:00,25.68,25.75,25.55,25.6,26700.0,25.1882,25.2568,25.0607,25.1097,26700.0
2008-09-22 11:50:00,25.58,25.74,25.53,25.69,7900.0,25.0901,25.247,25.041,25.198,7900.0
2008-09-22 12:00:00,25.67,25.7,25.53,25.53,18600.0,25.1784,25.2078,25.041,25.041,18600.0
2008-09-22 12:10:00,25.54,25.56,25.4,25.43,6500.0,25.0509,25.0705,24.9135,24.943,6500.0
2008-09-22 12:20:00,25.46,25.46,25.4,25.46,1900.0,24.9724,24.9724,24.9135,24.9724,1900.0
2008-09-22 12:30:00,25.46,25.51,25.45,25.49,7000.0,24.9724,25.0214,24.9626,25.0018,7000.0
2008-09-22 12:40:00,25.49,25.5,25.46,25.46,1700.0,25.0018,25.0116,24.9724,24.9724,1700.0
2008-09-22 12:50:00,25.45,25.5,25.45,25.5,3400.0,24.9626,25.0116,24.9626,25.0116,3400.0
2008-09-22 13:00:00,25.5,25.5,25.24,25.26,3900.0,25.0116,25.0116,24.7566,24.7762,3900.0
2008-09-22 13:10:00,25.29,25.33,25.08,25.08,6300.0,24.8056,24.8449,24.5997,24.5997,6300.0
2008-09-22 13:20:00,25.08,25.09,25.01,25.05,4100.0,24.5997,24.6095,24.531,24.5702,4100.0
2008-09-22 13:30:00,25.03,25.04,24.75,24.84,11800.0,24.5506,24.5604,24.276,24.3643,11800.0
2008-09-22 13:40:00,24.83,24.91,24.8,24.8,5900.0,24.3545,24.4329,24.325,24.325,5900.0
2008-09-22 13:50:00,24.81,24.89,24.76,24.83,3900.0,24.3348,24.4133,24.2858,24.3545,3900.0
2008-09-22 14:00:00,24.83,24.91,24.8,24.85,6400.0,24.3545,24.4329,24.325,24.3741,6400.0
2008-09-22 14:10:00,24.86,25.01,24.86,24.99,5000.0,24.3839,24.531,24.3839,24.5114,5000.0
2008-09-22 14:20:00,25.0,25.0,24.76,24.85,5200.0,24.5212,24.5212,24.2858,24.3741,5200.0
2008-09-22 14:30:00,24.88,25.01,24.88,24.93,7700.0,24.4035,24.531,24.4035,24.4525,7700.0
2008-09-22 14:40:00,24.94,24.94,24.77,24.79,14100.0,24.4623,24.4623,24.2956,24.3152,14100.0
2008-09-22 14:50:00,24.81,24.83,24.71,24.78,7000.0,24.3348,24.3545,24.2368,24.3054,7000.0
2008-09-22 15:00:00,24.77,25.0,24.77,24.99,6800.0,24.2956,24.5212,24.2956,24.5114,6800.0
2008-09-22 15:10:00,25.01,25.1,24.93,24.93,12800.0,24.531,24.6193,24.4525,24.4525,12800.0
2008-09-22 15:20:00,24.95,25.08,24.9,25.05,13600.0,24.4722,24.5997,24.4231,24.5702,13600.0
2008-09-22 15:30:00,25.04,25.1,25.01,25.06,10000.0,24.5604,24.6193,24.531,24.58,10000.0
2008-09-22 15:40:00,25.06,25.07,24.82,24.98,22200.0,24.58,24.5899,24.3446,24.5016,22200.0
2008-09-22 15:50:00,24.99,25.08,24.88,24.92,35900.0,24.5114,24.5997,24.4035,24.4427,35900.0
2008-09-23 09:30:00,24.84,24.87,24.7,24.76,6800.0,24.3643,24.3937,24.2269,24.2858,6800.0
2008-09-23 09:40:00,24.7,25.1,24.65,25.08,8100.0,24.2269,24.6193,24.1779,24.5997,8100.0
2008-09-23 09:50:00,25.08,25.14,25.01,25.01,6000.0,24.5997,24.6585,24.531,24.531,6000.0
2008-09-23 10:00:00,25.02,25.03,24.77,24.93,18600.0,24.5408,24.5506,24.2956,24.4525,18600.0
2008-09-23 10:10:00,24.96,25.16,24.93,25.15,8900.0,24.482,24.6781,24.4525,24.6683,8900.0
2008-09-23 10:20:00,25.14,25.28,25.14,25.19,71100.0,24.6585,24.7958,24.6585,24.7076,71100.0
2008-09-23 10:30:00,25.19,25.2,25.14,25.15,6800.0,24.7076,24.7174,24.6585,24.6683,6800.0
2008-09-23 10:40:00,25.14,25.14,24.82,24.84,57800.0,24.6585,24.6585,24.3446,24.3643,57800.0
2008-09-23 10:50:00,24.83,24.83,24.63,24.74,8200.0,24.3545,24.3545,24.1583,24.2662,8200.0
2008-09-23 11:00:00,24.71,24.72,24.6,24.68,7200.0,24.2368,24.2466,24.1289,24.2073,7200.0
2008-09-23 11:10:00,24.67,24.81,24.67,24.81,5700.0,24.1975,24.3348,24.1975,24.3348,5700.0
2008-09-23 11:20:00,24.84,24.94,24.84,24.89,4600.0,24.3643,24.4623,24.3643,24.4133,4600.0
2008-09-23 11:30:00,24.93,24.99,24.91,24.92,4900.0,24.4525,24.5114,24.4329,24.4427,4900.0
2008-09-23 11:40:00,24.92,25.01,24.92,25.0,5700.0,24.4427,24.531,24.4427,24.5212,5700.0
2008-09-23 11:50:00,25.0,25.01,24.85,24.85,4700.0,24.5212,24.531,24.3741,24.3741,4700.0
2008-09-23 12:00:00,24.84,24.84,24.67,24.74,4600.0,24.3643,24.3643,24.1975,24.2662,4600.0
2008-09-23 12:10:00,24.75,24.78,24.59,24.59,32000.0,24.276,24.3054,24.119,24.119,32000.0
2008-09-23 12:20:00,24.59,24.6,24.41,24.44,27700.0,24.119,24.1289,23.9425,23.9719,27700.0
2008-09-23 12:30:00,24.45,24.46,24.34,24.36,11900.0,23.9817,23.9915,23.8738,23.8935,11900.0
2008-09-23 12:40:00,24.34,24.35,24.22,24.35,7000.0,23.8738,23.8836,23.7561,23.8836,7000.0
2008-09-23 12:50:00,24.35,24.37,24.24,24.37,4300.0,23.8836,23.9033,23.7758,23.9033,4300.0
2008-09-23 13:00:00,24.34,24.34,24.23,24.24,6400.0,23.8738,23.8738,23.7659,23.7758,6400.0
2008-09-23 13:10:00,24.26,24.4,24.25,24.34,7800.0,23.7954,23.9327,23.7856,23.8738,7800.0
2008-09-23 13:20:00,24.34,24.44,24.31,24.36,4300.0,23.8738,23.9719,23.8444,23.8935,4300.0
2008-09-23 13:30:00,24.33,24.33,24.2,24.21,11700.0,23.864,23.864,23.7365,23.7463,11700.0
2008-09-23 13:40:00,24.21,24.23,24.2,24.22,4800.0,23.7463,23.7659,23.7365,23.7561,4800.0
2008-09-23 13:50:00,24.22,24.35,24.19,24.34,5100.0,23.7561,23.8836,23.7267,23.8738,5100.0
2008-09-23 14:00:00,24.34,24.35,24.21,24.3,30100.0,23.8738,23.8836,23.7463,23.8346,30100.0
2008-09-23 14:10:00,24.3,24.33,24.19,24.19,34700.0,23.8346,23.864,23.7267,23.7267,34700.0
2008-09-23 14:20:00,24.19,24.41,24.14,24.4,34000.0,23.7267,23.9425,23.6777,23.9327,34000.0
2008-09-23 14:30:00,24.4,24.48,24.4,24.4,6800.0,23.9327,24.0112,23.9327,23.9327,6800.0
2008-09-23 14:40:00,24.41,24.65,24.4,24.65,9200.0,23.9425,24.1779,23.9327,24.1779,9200.0
2008-09-23 14:50:00,24.66,24.68,24.42,24.42,17000.0,24.1877,24.2073,23.9523,23.9523,17000.0
2008-09-23 15:00:00,24.45,24.57,24.45,24.53,16700.0,23.9817,24.0994,23.9817,24.0602,16700.0
2008-09-23 15:10:00,24.53,24.53,24.45,24.52,6700.0,24.0602,24.0602,23.9817,24.0504,6700.0
2008-09-23 15:20:00,24.51,24.53,24.37,24.37,13400.0,24.0406,24.0602,23.9033,23.9033,13400.0
2008-09-23 15:30:00,24.43,24.43,24.25,24.37,13500.0,23.9621,23.9621,23.7856,23.9033,13500.0
2008-09-23 15:40:00,24.36,24.43,24.15,24.26,15300.0,23.8935,23.9621,23.6875,23.7954,15300.0
2008-09-23 15:50:00,24.26,24.37,24.21,24.34,27200.0,23.7954,23.9033,23.7463,23.8738,27200.0
2008-09-24 09:40:00,24.39,24.49,24.08,24.17,21700.0,23.9229,24.021,23.6188,23.7071,21700.0
2008-09-24 09:50:00,24.16,24.18,24.05,24.15,12000.0,23.6973,23.7169,23.5894,23.6875,12000.0
2008-09-24 10:00:00,24.13,24.17,24.08,24.1,13500.0,23.6679,23.7071,23.6188,23.6384,13500.0
2008-09-24 10:10:00,24.1,24.18,24.04,24.13,10800.0,23.6384,23.7169,23.5796,23.6679,10800.0
2008-09-24 10:20:00,24.14,24.16,24.02,24.1,22700.0,23.6777,23.6973,23.56,23.6384,22700.0
2008-09-24 10:30:00,24.11,24.17,24.09,24.12,42300.0,23.6482,23.7071,23.6286,23.6581,42300.0
2008-09-24 10:40:00,24.14,24.22,24.08,24.11,15400.0,23.6777,23.7561,23.6188,23.6482,15400.0
2008-09-24 10:50:00,24.12,24.15,24.06,24.13,16800.0,23.6581,23.6875,23.5992,23.6679,16800.0
2008-09-24 11:00:00,24.13,24.14,24.02,24.02,12800.0,23.6679,23.6777,23.56,23.56,12800.0
2008-09-24 11:10:00,24.05,24.05,23.95,23.96,28600.0,23.5894,23.5894,23.4913,23.5011,28600.0
2008-09-24 11:20:00,23.97,23.97,23.89,23.97,4700.0,23.5109,23.5109,23.4325,23.5109,4700.0
2008-09-24 11:30:00,23.96,23.99,23.95,23.95,7200.0,23.5011,23.5305,23.4913,23.4913,7200.0
2008-09-24 11:40:00,23.94,23.95,23.91,23.94,11900.0,23.4815,23.4913,23.4521,23.4815,11900.0
2008-09-24 11:50:00,23.93,24.06,23.91,24.05,28800.0,23.4717,23.5992,23.4521,23.5894,28800.0
2008-09-24 12:00:00,24.06,24.07,23.94,24.07,29900.0,23.5992,23.609,23.4815,23.609,29900.0
2008-09-24 12:10:00,24.07,24.1,24.07,24.1,11300.0,23.609,23.6384,23.609,23.6384,11300.0
2008-09-24 12:20:00,24.1,24.1,23.95,23.95,6100.0,23.6384,23.6384,23.4913,23.4913,6100.0
2008-09-24 12:30:00,23.94,24.0,23.94,23.95,11200.0,23.4815,23.5403,23.4815,23.4913,11200.0
2008-09-24 12:40:00,23.96,24.0,23.95,23.97,5400.0,23.5011,23.5403,23.4913,23.5109,5400.0
2008-09-24 12:50:00,23.98,24.0,23.97,23.99,6500.0,23.5207,23.5403,23.5109,23.5305,6500.0
2008-09-24 13:00:00,23.97,24.0,23.96,23.99,10000.0,23.5109,23.5403,23.5011,23.5305,10000.0
2008-09-24 13:10:00,23.99,24.0,23.96,23.98,8400.0,23.5305,23.5403,23.5011,23.5207,8400.0
2008-09-24 13:20:00,23.98,24.0,23.95,23.95,13200.0,23.5207,23.5403,23.4913,23.4913,13200.0
2008-09-24 13:30:00,23.96,24.01,23.95,24.0,29300.0,23.5011,23.5502,23.4913,23.5403,29300.0
2008-09-24 13:40:00,24.0,24.0,23.97,24.0,14900.0,23.5403,23.5403,23.5109,23.5403,14900.0
2008-09-24 13:50:00,24.0,24.06,23.95,23.98,74500.0,23.5403,23.5992,23.4913,23.5207,74500.0
2008-09-24 14:00:00,23.98,24.01,23.96,24.0,23500.0,23.5207,23.5502,23.5011,23.5403,23500.0
2008-09-24 14:10:00,23.99,24.01,23.92,24.0,19400.0,23.5305,23.5502,23.4619,23.5403,19400.0
2008-09-24 14:20:00,24.0,24.02,23.96,24.02,12500.0,23.5403,23.56,23.5011,23.56,12500.0
2008-09-24 14:30:00,24.0,24.05,23.98,24.03,9900.0,23.5403,23.5894,23.5207,23.5698,9900.0
2008-09-24 14:40:00,24.02,24.03,23.97,23.97,21600.0,23.56,23.5698,23.5109,23.5109,21600.0
2008-09-24 14:50:00,23.96,23.97,23.92,23.94,25400.0,23.5011,23.5109,23.4619,23.4815,25400.0
2008-09-24 15:00:00,23.94,24.0,23.93,24.0,15600.0,23.4815,23.5403,23.4717,23.5403,15600.0
2008-09-24 15:10:00,24.0,24.0,23.92,23.92,14900.0,23.5403,23.5403,23.4619,23.4619,14900.0
2008-09-24 15:20:00,23.92,24.0,23.92,24.0,9500.0,23.4619,23.5403,23.4619,23.5403,9500.0
2008-09-24 15:30:00,24.0,24.0,23.98,23.98,28000.0,23.5403,23.5403,23.5207,23.5207,28000.0
2008-09-24 15:40:00,23.99,24.0,23.94,23.94,66900.0,23.5305,23.5403,23.4815,23.4815,66900.0
2008-09-24 15:50:00,23.96,24.0,23.92,23.94,48400.0,23.5011,23.5403,23.4619,23.4815,48400.0
2008-09-25 09:30:00,24.02,24.12,23.96,24.0,7700.0,23.56,23.6581,23.5011,23.5403,7700.0
2008-09-25 09:40:00,24.0,24.02,23.95,24.0,14200.0,23.5403,23.56,23.4913,23.5403,14200.0
2008-09-25 09:50:00,23.99,24.03,23.96,23.97,7900.0,23.5305,23.5698,23.5011,23.5109,7900.0
2008-09-25 10:00:00,23.97,24.2,23.92,24.01,40300.0,23.5109,23.7365,23.4619,23.5502,40300.0
2008-09-25 10:10:00,24.01,24.1,24.0,24.1,59000.0,23.5502,23.6384,23.5403,23.6384,59000.0
2008-09-25 10:20:00,24.09,24.09,23.95,24.0,24600.0,23.6286,23.6286,23.4913,23.5403,24600.0
2008-09-25 10:30:00,24.0,24.2,23.96,24.03,19000.0,23.5403,23.7365,23.5011,23.5698,19000.0
2008-09-25 10:40:00,24.04,24.07,24.01,24.03,7500.0,23.5796,23.609,23.5502,23.5698,7500.0
2008-09-25 10:50:00,24.05,24.05,23.92,23.98,10100.0,23.5894,23.5894,23.4619,23.5207,10100.0
2008-09-25 11:00:00,24.01,24.05,23.93,23.96,8600.0,23.5502,23.5894,23.4717,23.5011,8600.0
2008-09-25 11:10:00,23.96,24.05,23.96,24.03,2400.0,23.5011,23.5894,23.5011,23.5698,2400.0
2008-09-25 11:20:00,24.05,24.16,24.0,24.16,8200.0,23.5894,23.6973,23.5403,23.6973,8200.0
2008-09-25 11:30:00,24.18,24.3,24.16,24.3,4400.0,23.7169,23.8346,23.6973,23.8346,4400.0
2008-09-25 11:40:00,24.3,24.3,24.26,24.29,6000.0,23.8346,23.8346,23.7954,23.8248,6000.0
2008-09-25 11:50:00,24.28,24.38,24.27,24.35,22000.0,23.815,23.9131,23.8052,23.8836,22000.0
2008-09-25 12:00:00,24.35,24.43,24.34,24.39,4500.0,23.8836,23.9621,23.8738,23.9229,4500.0
2008-09-25 12:10:00,24.39,24.44,24.36,24.43,2100.0,23.9229,23.9719,23.8935,23.9621,2100.0
2008-09-25 12:20:00,24.41,24.45,24.37,24.38,2900.0,23.9425,23.9817,23.9033,23.9131,2900.0
2008-09-25 12:30:00,24.4,24.42,24.38,24.38,12500.0,23.9327,23.9523,23.9131,23.9131,12500.0
2008-09-25 12:40:00,24.39,24.4,24.39,24.39,3700.0,23.9229,23.9327,23.9229,23.9229,3700.0
2008-09-25 12:50:00,24.4,24.42,24.38,24.39,9700.0,23.9327,23.9523,23.9131,23.9229,9700.0
2008-09-25 13:00:00,24.39,24.42,24.29,24.3,10200.0,23.9229,23.9523,23.8248,23.8346,10200.0
2008-09-25 13:10:00,24.29,24.29,24.19,24.2,3100.0,23.8248,23.8248,23.7267,23.7365,3100.0
2008-09-25 13:20:00,24.23,24.24,24.18,24.21,2400.0,23.7659,23.7758,23.7169,23.7463,2400.0
2008-09-25 13:30:00,24.22,24.42,24.22,24.34,14500.0,23.7561,23.9523,23.7561,23.8738,14500.0
2008-09-25 13:40:00,24.33,24.35,24.28,24.31,7900.0,23.864,23.8836,23.815,23.8444,7900.0
2008-09-25 13:50:00,24.29,24.29,24.22,24.25,4900.0,23.8248,23.8248,23.7561,23.7856,4900.0
2008-09-25 14:00:00,24.25,24.25,24.19,24.24,5900.0,23.7856,23.7856,23.7267,23.7758,5900.0
2008-09-25 14:10:00,24.25,24.25,24.06,24.1,4800.0,23.7856,23.7856,23.5992,23.6384,4800.0
2008-09-25 14:20:00,24.12,24.25,24.12,24.18,7600.0,23.6581,23.7856,23.6581,23.7169,7600.0
2008-09-25 14:30:00,24.22,24.25,24.21,24.24,7500.0,23.7561,23.7856,23.7463,23.7758,7500.0
2008-09-25 14:40:00,24.25,24.25,24.22,24.22,5400.0,23.7856,23.7856,23.7561,23.7561,5400.0
2008-09-25 14:50:00,24.22,24.25,24.21,24.25,34700.0,23.7561,23.7856,23.7463,23.7856,34700.0
2008-09-25 15:00:00,24.24,24.25,24.22,24.24,10200.0,23.7758,23.7856,23.7561,23.7758,10200.0
2008-09-25 15:10:00,24.25,24.25,24.21,24.25,22000.0,23.7856,23.7856,23.7463,23.7856,22000.0
2008-09-25 15:20:00,24.23,24.25,24.17,24.19,22500.0,23.7659,23.7856,23.7071,23.7267,22500.0
2008-09-25 15:30:00,24.2,24.2,24.17,24.19,11600.0,23.7365,23.7365,23.7071,23.7267,11600.0
2008-09-25 15:40:00,24.18,24.26,24.04,24.04,15400.0,23.7169,23.7954,23.5796,23.5796,15400.0
2008-09-25 15:50:00,24.04,24.05,23.93,24.02,39000.0,23.5796,23.5894,23.4717,23.56,39000.0
2008-09-26 09:30:00,23.44,23.89,23.44,23.78,9200.0,22.9911,23.4325,22.9911,23.3246,9200.0
2008-09-26 09:40:00,23.92,24.01,23.92,23.94,3400.0,23.4619,23.5502,23.4619,23.4815,3400.0
2008-09-26 09:50:00,23.92,24.0,23.8,23.87,12000.0,23.4619,23.5403,23.3442,23.4128,12000.0
2008-09-26 10:00:00,23.87,23.9,23.65,23.71,9400.0,23.4128,23.4423,23.1971,23.2559,9400.0
2008-09-26 10:10:00,23.75,23.76,23.65,23.65,14800.0,23.2951,23.3049,23.1971,23.1971,14800.0
2008-09-26 10:20:00,23.69,23.7,23.66,23.7,3200.0,23.2363,23.2461,23.2069,23.2461,3200.0
2008-09-26 10:30:00,23.68,23.85,23.68,23.8,53100.0,23.2265,23.3932,23.2265,23.3442,53100.0
2008-09-26 10:40:00,23.8,23.9,23.78,23.85,7300.0,23.3442,23.4423,23.3246,23.3932,7300.0
2008-09-26 10:50:00,23.85,23.85,23.82,23.82,12700.0,23.3932,23.3932,23.3638,23.3638,12700.0
2008-09-26 11:00:00,23.83,23.85,23.82,23.85,13400.0,23.3736,23.3932,23.3638,23.3932,13400.0
2008-09-26 11:10:00,23.85,23.85,23.73,23.84,10400.0,23.3932,23.3932,23.2755,23.3834,10400.0
2008-09-26 11:20:00,23.84,23.85,23.82,23.83,53300.0,23.3834,23.3932,23.3638,23.3736,53300.0
2008-09-26 11:30:00,23.84,23.89,23.83,23.85,46600.0,23.3834,23.4325,23.3736,23.3932,46600.0
2008-09-26 11:40:00,23.85,23.88,23.84,23.88,64500.0,23.3932,23.4226,23.3834,23.4226,64500.0
2008-09-26 11:50:00,23.89,24.05,23.86,24.03,7200.0,23.4325,23.5894,23.403,23.5698,7200.0
2008-09-26 12:00:00,24.02,24.06,24.0,24.04,4500.0,23.56,23.5992,23.5403,23.5796,4500.0
2008-09-26 12:10:00,24.03,24.07,24.0,24.07,9100.0,23.5698,23.609,23.5403,23.609,9100.0
2008-09-26 12:20:00,24.06,24.3,24.06,24.28,10200.0,23.5992,23.8346,23.5992,23.815,10200.0
2008-09-26 12:30:00,24.27,24.27,24.03,24.04,12000.0,23.8052,23.8052,23.5698,23.5796,12000.0
2008-09-26 12:40:00,24.06,24.22,24.04,24.19,9800.0,23.5992,23.7561,23.5796,23.7267,9800.0
2008-09-26 12:50:00,24.2,24.22,24.13,24.13,5400.0,23.7365,23.7561,23.6679,23.6679,5400.0
2008-09-26 13:00:00,24.13,24.23,24.12,24.22,8700.0,23.6679,23.7659,23.6581,23.7561,8700.0
2008-09-26 13:10:00,24.18,24.29,24.14,24.16,24600.0,23.7169,23.8248,23.6777,23.6973,24600.0
2008-09-26 13:20:00,24.17,24.17,24.06,24.06,10200.0,23.7071,23.7071,23.5992,23.5992,10200.0
2008-09-26 13:30:00,24.06,24.06,23.99,24.0,13200.0,23.5992,23.5992,23.5305,23.5403,13200.0
2008-09-26 13:40:00,24.0,24.16,24.0,24.14,34300.0,23.5403,23.6973,23.5403,23.6777,34300.0
2008-09-26 13:50:00,24.15,24.15,24.05,24.08,4500.0,23.6875,23.6875,23.5894,23.6188,4500.0
2008-09-26 14:00:00,24.08,24.15,24.07,24.13,3200.0,23.6188,23.6875,23.609,23.6679,3200.0
2008-09-26 14:10:00,24.15,24.15,24.09,24.15,17000.0,23.6875,23.6875,23.6286,23.6875,17000.0
2008-09-26 14:20:00,24.15,24.15,24.05,24.05,6600.0,23.6875,23.6875,23.5894,23.5894,6600.0
2008-09-26 14:30:00,24.03,24.05,23.97,24.0,8300.0,23.5698,23.5894,23.5109,23.5403,8300.0
2008-09-26 14:40:00,24.0,24.02,23.94,23.97,133500.0,23.5403,23.56,23.4815,23.5109,133500.0
2008-09-26 14:50:00,24.0,24.0,23.94,23.94,4200.0,23.5403,23.5403,23.4815,23.4815,4200.0
2008-09-26 15:00:00,23.94,23.95,23.81,23.87,12500.0,23.4815,23.4913,23.354,23.4128,12500.0
2008-09-26 15:10:00,23.86,23.94,23.86,23.89,15400.0,23.403,23.4815,23.403,23.4325,15400.0
2008-09-26 15:20:00,23.89,23.97,23.87,23.9,35500.0,23.4325,23.5109,23.4128,23.4423,35500.0
2008-09-26 15:30:00,23.92,24.01,23.89,24.01,16300.0,23.4619,23.5502,23.4325,23.5502,16300.0
2008-09-26 15:40:00,23.99,24.23,23.99,24.23,240300.0,23.5305,23.7659,23.5305,23.7659,240300.0
2008-09-26 15:50:00,24.23,24.34,24.21,24.32,33500.0,23.7659,23.8738,23.7463,23.8542,33500.0
2008-09-29 09:30:00,23.85,24.4,23.85,23.85,9400.0,23.3932,23.9327,23.3932,23.3932,9400.0
2008-09-29 09:40:00,23.85,23.93,23.69,23.69,22900.0,23.3932,23.4717,23.2363,23.2363,22900.0
2008-09-29 09:50:00,23.65,23.7,23.5,23.65,26300.0,23.1971,23.2461,23.0499,23.1971,26300.0
2008-09-29 10:00:00,23.65,23.81,23.63,23.77,319100.0,23.1971,23.354,23.1774,23.3148,319100.0
2008-09-29 10:10:00,23.73,23.76,23.5,23.55,22400.0,23.2755,23.3049,23.0499,23.099,22400.0
2008-09-29 10:20:00,23.52,23.52,23.09,23.29,35000.0,23.0695,23.0695,22.6478,22.8439,35000.0
2008-09-29 10:30:00,23.29,23.29,23.14,23.23,30800.0,22.8439,22.8439,22.6968,22.7851,30800.0
2008-09-29 10:40:00,23.22,23.4,23.18,23.4,15700.0,22.7753,22.9518,22.7361,22.9518,15700.0
2008-09-29 10:50:00,23.39,23.4,23.3,23.32,21300.0,22.942,22.9518,22.8538,22.8734,21300.0
2008-09-29 11:00:00,23.32,23.36,23.2,23.25,23400.0,22.8734,22.9126,22.7557,22.8047,23400.0
2008-09-29 11:10:00,23.27,23.27,22.79,22.91,86400.0,22.8243,22.8243,22.3535,22.4712,86400.0
2008-09-29 11:20:00,22.95,23.04,22.95,23.0,18400.0,22.5105,22.5987,22.5105,22.5595,18400.0
2008-09-29 11:30:00,23.0,23.14,22.96,23.14,23200.0,22.5595,22.6968,22.5203,22.6968,23200.0
2008-09-29 11:40:00,23.13,23.25,23.09,23.22,8300.0,22.687,22.8047,22.6478,22.7753,8300.0
2008-09-29 11:50:00,23.19,23.22,23.17,23.22,3700.0,22.7459,22.7753,22.7262,22.7753,3700.0
2008-09-29 12:00:00,23.2,23.21,23.1,23.16,5000.0,22.7557,22.7655,22.6576,22.7164,5000.0
2008-09-29 12:10:00,23.15,23.16,22.91,22.91,7600.0,22.7066,22.7164,22.4712,22.4712,7600.0
2008-09-29 12:20:00,22.9,23.03,22.89,23.01,4800.0,22.4614,22.5889,22.4516,22.5693,4800.0
2008-09-29 12:30:00,23.01,23.15,22.94,23.08,8300.0,22.5693,22.7066,22.5007,22.638,8300.0
2008-09-29 12:40:00,23.14,23.38,23.12,23.23,7700.0,22.6968,22.9322,22.6772,22.7851,7700.0
2008-09-29 12:50:00,23.2,23.25,23.12,23.12,3100.0,22.7557,22.8047,22.6772,22.6772,3100.0
2008-09-29 13:00:00,23.12,23.12,22.91,22.93,7600.0,22.6772,22.6772,22.4712,22.4908,7600.0
2008-09-29 13:10:00,22.93,23.03,22.91,23.02,21100.0,22.4908,22.5889,22.4712,22.5791,21100.0
2008-09-29 13:20:00,22.99,23.02,22.94,22.97,33900.0,22.5497,22.5791,22.5007,22.5301,33900.0
2008-09-29 13:30:00,22.96,23.25,22.95,23.24,88100.0,22.5203,22.8047,22.5105,22.7949,88100.0
2008-09-29 13:40:00,23.24,23.25,22.85,22.9,89200.0,22.7949,22.8047,22.4124,22.4614,89200.0
2008-09-29 13:50:00,22.94,23.41,22.86,23.11,51900.0,22.5007,22.9616,22.4222,22.6674,51900.0
2008-09-29 14:00:00,23.12,23.61,23.0,23.26,61000.0,22.6772,23.1578,22.5595,22.8145,61000.0
2008-09-29 14:10:00,23.38,23.48,23.2,23.39,11800.0,22.9322,23.0303,22.7557,22.942,11800.0
2008-09-29 14:20:00,23.48,23.64,23.13,23.13,47000.0,23.0303,23.1872,22.687,22.687,47000.0
2008-09-29 14:30:00,23.22,23.34,23.13,23.3,12300.0,22.7753,22.893,22.687,22.8538,12300.0
2008-09-29 14:40:00,23.26,23.44,23.19,23.19,16300.0,22.8145,22.9911,22.7459,22.7459,16300.0
2008-09-29 14:50:00,23.22,23.25,23.0,23.21,55700.0,22.7753,22.8047,22.5595,22.7655,55700.0
2008-09-29 15:00:00,23.13,23.22,22.93,23.06,11500.0,22.687,22.7753,22.4908,22.6184,11500.0
2008-09-29 15:10:00,23.05,23.15,23.01,23.08,9800.0,22.6085,22.7066,22.5693,22.638,9800.0
2008-09-29 15:20:00,23.05,23.1,22.94,23.09,28600.0,22.6085,22.6576,22.5007,22.6478,28600.0
2008-09-29 15:30:00,23.12,23.33,23.06,23.24,33500.0,22.6772,22.8832,22.6184,22.7949,33500.0
2008-09-29 15:40:00,23.22,23.4,23.19,23.22,22600.0,22.7753,22.9518,22.7459,22.7753,22600.0
2008-09-29 15:50:00,23.23,23.4,23.17,23.25,54000.0,22.7851,22.9518,22.7262,22.8047,54000.0
2008-09-30 09:30:00,23.54,23.72,23.17,23.32,10500.0,23.0892,23.2657,22.7262,22.8734,10500.0
2008-09-30 09:40:00,23.27,23.52,23.08,23.15,92000.0,22.8243,23.0695,22.638,22.7066,92000.0
2008-09-30 09:50:00,23.19,23.2,23.08,23.19,7600.0,22.7459,22.7557,22.638,22.7459,7600.0
2008-09-30 10:00:00,23.24,23.34,23.13,23.23,12500.0,22.7949,22.893,22.687,22.7851,12500.0
2008-09-30 10:10:00,23.25,23.35,23.17,23.29,12700.0,22.8047,22.9028,22.7262,22.8439,12700.0
2008-09-30 10:20:00,23.29,23.3,23.02,23.02,30500.0,22.8439,22.8538,22.5791,22.5791,30500.0
2008-09-30 10:30:00,22.99,23.02,22.91,22.94,21900.0,22.5497,22.5791,22.4712,22.5007,21900.0
2008-09-30 10:40:00,22.95,23.09,22.93,22.99,41000.0,22.5105,22.6478,22.4908,22.5497,41000.0
2008-09-30 10:50:00,22.98,23.0,22.91,22.91,5700.0,22.5399,22.5595,22.4712,22.4712,5700.0
2008-09-30 11:00:00,22.95,23.04,22.78,22.9,39800.0,22.5105,22.5987,22.3437,22.4614,39800.0
2008-09-30 11:10:00,22.9,22.94,22.85,22.85,28100.0,22.4614,22.5007,22.4124,22.4124,28100.0
2008-09-30 11:20:00,22.85,22.9,22.81,22.86,22200.0,22.4124,22.4614,22.3731,22.4222,22200.0
2008-09-30 11:30:00,22.86,22.86,22.75,22.78,18700.0,22.4222,22.4222,22.3143,22.3437,18700.0
2008-09-30 11:40:00,22.78,22.86,22.78,22.84,44400.0,22.3437,22.4222,22.3437,22.4026,44400.0
2008-09-30 11:50:00,22.83,22.91,22.82,22.9,9600.0,22.3928,22.4712,22.3829,22.4614,9600.0
2008-09-30 12:00:00,22.9,22.92,22.83,22.9,13700.0,22.4614,22.481,22.3928,22.4614,13700.0
2008-09-30 12:10:00,22.88,22.92,22.83,22.83,9700.0,22.4418,22.481,22.3928,22.3928,9700.0
2008-09-30 12:20:00,22.84,22.85,22.81,22.82,9100.0,22.4026,22.4124,22.3731,22.3829,9100.0
2008-09-30 12:30:00,22.82,22.87,22.78,22.8,10900.0,22.3829,22.432,22.3437,22.3633,10900.0
2008-09-30 12:40:00,22.81,22.82,22.78,22.82,8700.0,22.3731,22.3829,22.3437,22.3829,8700.0
2008-09-30 12:50:00,22.79,22.85,22.77,22.84,16200.0,22.3535,22.4124,22.3339,22.4026,16200.0
2008-09-30 13:00:00,22.8,22.83,22.79,22.8,15600.0,22.3633,22.3928,22.3535,22.3633,15600.0
2008-09-30 13:10:00,22.79,22.92,22.79,22.89,12200.0,22.3535,22.481,22.3535,22.4516,12200.0
2008-09-30 13:20:00,22.89,23.03,22.89,23.02,4300.0,22.4516,22.5889,22.4516,22.5791,4300.0
2008-09-30 13:30:00,23.05,23.08,23.0,23.0,7400.0,22.6085,22.638,22.5595,22.5595,7400.0
2008-09-30 13:40:00,23.0,23.0,22.88,22.94,12000.0,22.5595,22.5595,22.4418,22.5007,12000.0
2008-09-30 13:50:00,22.93,23.01,22.93,22.97,4500.0,22.4908,22.5693,22.4908,22.5301,4500.0
2008-09-30 14:00:00,22.93,22.99,22.92,22.97,12500.0,22.4908,22.5497,22.481,22.5301,12500.0
2008-09-30 14:10:00,22.97,23.03,22.95,23.0,39400.0,22.5301,22.5889,22.5105,22.5595,39400.0
2008-09-30 14:20:00,23.0,23.25,23.0,23.18,21000.0,22.5595,22.8047,22.5595,22.7361,21000.0
2008-09-30 14:30:00,23.18,23.19,23.1,23.11,9000.0,22.7361,22.7459,22.6576,22.6674,9000.0
2008-09-30 14:40:00,23.11,23.16,23.11,23.13,8000.0,22.6674,22.7164,22.6674,22.687,8000.0
2008-09-30 14:50:00,23.16,23.18,23.11,23.15,15800.0,22.7164,22.7361,22.6674,22.7066,15800.0
2008-09-30 15:00:00,23.15,23.21,23.11,23.14,89300.0,22.7066,22.7655,22.6674,22.6968,89300.0
2008-09-30 15:10:00,23.13,23.15,23.05,23.13,19300.0,22.687,22.7066,22.6085,22.687,19300.0
2008-09-30 15:20:00,23.13,23.25,23.07,23.11,26000.0,22.687,22.8047,22.6282,22.6674,26000.0
2008-09-30 15:30:00,23.11,23.12,22.98,23.0,23600.0,22.6674,22.6772,22.5399,22.5595,23600.0
2008-09-30 15:40:00,23.03,23.11,23.02,23.05,54700.0,22.5889,22.6674,22.5791,22.6085,54700.0
2008-09-30 15:50:00,23.05,23.1,22.96,23.06,65700.0,22.6085,22.6576,22.5203,22.6184,65700.0
2008-10-01 09:30:00,22.9,22.95,22.86,22.88,7800.0,22.4614,22.5105,22.4222,22.4418,7800.0
2008-10-01 09:40:00,22.88,23.4,22.88,23.33,12900.0,22.4418,22.9518,22.4418,22.8832,12900.0
2008-10-01 09:50:00,23.28,23.3,23.1,23.1,7200.0,22.8341,22.8538,22.6576,22.6576,7200.0
2008-10-01 10:00:00,23.08,23.09,22.96,22.97,7300.0,22.638,22.6478,22.5203,22.5301,7300.0
2008-10-01 10:10:00,22.96,23.17,22.96,23.17,7800.0,22.5203,22.7262,22.5203,22.7262,7800.0
2008-10-01 10:20:00,23.22,23.26,23.13,23.15,10000.0,22.7753,22.8145,22.687,22.7066,10000.0
2008-10-01 10:30:00,23.13,23.14,22.88,22.92,20900.0,22.687,22.6968,22.4418,22.481,20900.0
2008-10-01 10:40:00,22.94,22.99,22.87,22.96,20300.0,22.5007,22.5497,22.432,22.5203,20300.0
2008-10-01 10:50:00,22.94,22.95,22.9,22.95,3600.0,22.5007,22.5105,22.4614,22.5105,3600.0
2008-10-01 11:00:00,22.93,22.96,22.79,22.81,63500.0,22.4908,22.5203,22.3535,22.3731,63500.0
2008-10-01 11:10:00,22.83,22.83,22.73,22.81,69900.0,22.3928,22.3928,22.2947,22.3731,69900.0
2008-10-01 11:20:00,22.8,22.81,22.73,22.77,41200.0,22.3633,22.3731,22.2947,22.3339,41200.0
2008-10-01 11:30:00,22.77,22.82,22.76,22.82,19900.0,22.3339,22.3829,22.3241,22.3829,19900.0
2008-10-01 11:40:00,22.79,22.83,22.75,22.75,13600.0,22.3535,22.3928,22.3143,22.3143,13600.0
2008-10-01 11:50:00,22.77,22.77,22.63,22.64,8700.0,22.3339,22.3339,22.1966,22.2064,8700.0
2008-10-01 12:00:00,22.64,22.71,22.6,22.71,3400.0,22.2064,22.2751,22.1672,22.2751,3400.0
2008-10-01 12:10:00,22.72,22.79,22.65,22.7,11600.0,22.2849,22.3535,22.2162,22.2652,11600.0
2008-10-01 12:20:00,22.65,22.76,22.6,22.74,11400.0,22.2162,22.3241,22.1672,22.3045,11400.0
2008-10-01 12:30:00,22.74,22.98,22.74,22.97,8300.0,22.3045,22.5399,22.3045,22.5301,8300.0
2008-10-01 12:40:00,22.96,23.02,22.96,22.98,6700.0,22.5203,22.5791,22.5203,22.5399,6700.0
2008-10-01 12:50:00,22.99,22.99,22.92,22.95,4200.0,22.5497,22.5497,22.481,22.5105,4200.0
2008-10-01 13:00:00,22.94,22.95,22.74,22.74,7800.0,22.5007,22.5105,22.3045,22.3045,7800.0
2008-10-01 13:10:00,22.75,22.78,22.65,22.65,5900.0,22.3143,22.3437,22.2162,22.2162,5900.0
2008-10-01 13:20:00,22.65,22.65,22.57,22.59,4800.0,22.2162,22.2162,22.1377,22.1574,4800.0
2008-10-01 13:30:00,22.59,22.59,22.43,22.44,9700.0,22.1574,22.1574,22.0004,22.0102,9700.0
2008-10-01 13:40:00,22.44,22.73,22.28,22.46,19100.0,22.0102,22.2947,21.8533,22.0298,19100.0
2008-10-01 13:50:00,22.5,22.59,22.44,22.44,7200.0,22.0691,22.1574,22.0102,22.0102,7200.0
2008-10-01 14:00:00,22.43,22.69,22.4,22.6,14100.0,22.0004,22.2554,21.971,22.1672,14100.0
2008-10-01 14:10:00,22.62,22.74,22.57,22.66,8800.0,22.1868,22.3045,22.1377,22.226,8800.0
2008-10-01 14:20:00,22.65,22.67,22.6,22.6,4600.0,22.2162,22.2358,22.1672,22.1672,4600.0
2008-10-01 14:30:00,22.6,22.66,22.59,22.65,8100.0,22.1672,22.226,22.1574,22.2162,8100.0
2008-10-01 14:40:00,22.67,22.73,22.66,22.7,10000.0,22.2358,22.2947,22.226,22.2652,10000.0
2008-10-01 14:50:00,22.7,22.71,22.52,22.56,11600.0,22.2652,22.2751,22.0887,22.1279,11600.0
2008-10-01 15:00:00,22.54,22.54,22.39,22.48,25300.0,22.1083,22.1083,21.9612,22.0495,25300.0
2008-10-01 15:10:00,22.48,22.48,22.34,22.4,27700.0,22.0495,22.0495,21.9121,21.971,27700.0
2008-10-01 15:20:00,22.4,22.4,22.28,22.3,24400.0,21.971,21.971,21.8533,21.8729,24400.0
2008-10-01 15:30:00,22.32,22.52,22.28,22.37,22100.0,21.8925,22.0887,21.8533,21.9416,22100.0
2008-10-01 15:40:00,22.38,22.53,22.37,22.49,16500.0,21.9514,22.0985,21.9416,22.0593,16500.0
2008-10-01 15:50:00,22.49,22.62,22.46,22.56,32100.0,22.0593,22.1868,22.0298,22.1279,32100.0
2008-10-02 09:30:00,22.41,22.79,22.41,22.61,4100.0,21.9808,22.3535,21.9808,22.177,4100.0
2008-10-02 09:40:00,22.61,22.66,22.36,22.39,9700.0,22.177,22.226,21.9318,21.9612,9700.0
2008-10-02 09:50:00,22.39,22.44,22.3,22.31,9000.0,21.9612,22.0102,21.8729,21.8827,9000.0
2008-10-02 10:00:00,22.3,22.3,22.08,22.13,9500.0,21.8729,21.8729,21.6571,21.7062,9500.0
2008-10-02 10:10:00,22.14,22.22,22.13,22.17,7900.0,21.716,21.7944,21.7062,21.7454,7900.0
2008-10-02 10:20:00,22.19,22.22,22.05,22.11,9400.0,21.765,21.7944,21.6277,21.6865,9400.0
2008-10-02 10:30:00,22.12,22.21,22.11,22.16,3800.0,21.6964,21.7846,21.6865,21.7356,3800.0
2008-10-02 10:40:00,22.14,22.15,22.09,22.13,2700.0,21.716,21.7258,21.6669,21.7062,2700.0
2008-10-02 10:50:00,22.14,22.24,22.14,22.14,10500.0,21.716,21.8141,21.716,21.716,10500.0
2008-10-02 11:00:00,22.14,22.19,22.04,22.04,4900.0,21.716,21.765,21.6179,21.6179,4900.0
2008-10-02 11:10:00,22.04,22.06,22.01,22.05,4800.0,21.6179,21.6375,21.5885,21.6277,4800.0
2008-10-02 11:20:00,22.07,22.1,22.03,22.04,3400.0,21.6473,21.6767,21.6081,21.6179,3400.0
2008-10-02 11:30:00,22.08,22.08,21.91,21.92,10000.0,21.6571,21.6571,21.4904,21.5002,10000.0
2008-10-02 11:40:00,21.96,22.03,21.96,22.0,5100.0,21.5394,21.6081,21.5394,21.5787,5100.0
2008-10-02 11:50:00,22.02,22.02,21.87,21.97,3800.0,21.5983,21.5983,21.4511,21.5492,3800.0
2008-10-02 12:00:00,21.98,22.03,21.96,21.96,3900.0,21.559,21.6081,21.5394,21.5394,3900.0
2008-10-02 12:10:00,21.98,21.98,21.76,21.81,11500.0,21.559,21.559,21.3432,21.3923,11500.0
2008-10-02 12:20:00,21.79,21.85,21.59,21.65,29000.0,21.3727,21.4315,21.1765,21.2354,29000.0
2008-10-02 12:30:00,21.68,21.7,21.57,21.63,22000.0,21.2648,21.2844,21.1569,21.2157,22000.0
2008-10-02 12:40:00,21.65,21.69,21.63,21.66,5200.0,21.2354,21.2746,21.2157,21.2452,5200.0
2008-10-02 12:50:00,21.66,21.68,21.56,21.56,11900.0,21.2452,21.2648,21.1471,21.1471,11900.0
2008-10-02 13:00:00,21.59,21.59,21.47,21.47,25700.0,21.1765,21.1765,21.0588,21.0588,25700.0
2008-10-02 13:10:00,21.5,21.5,21.31,21.49,12000.0,21.0882,21.0882,20.9019,21.0784,12000.0
2008-10-02 13:20:00,21.48,21.5,21.26,21.34,20800.0,21.0686,21.0882,20.8528,20.9313,20800.0
2008-10-02 13:30:00,21.38,21.43,21.32,21.34,5700.0,20.9705,21.0196,20.9117,20.9313,5700.0
2008-10-02 13:40:00,21.33,21.34,20.89,21.3,85600.0,20.9215,20.9313,20.4899,20.8921,85600.0
2008-10-02 13:50:00,21.28,21.3,20.98,21.09,44900.0,20.8724,20.8921,20.5782,20.6861,44900.0
2008-10-02 14:00:00,21.09,21.26,21.01,21.25,23000.0,20.6861,20.8528,20.6076,20.843,23000.0
2008-10-02 14:10:00,21.25,21.3,21.19,21.21,20600.0,20.843,20.8921,20.7842,20.8038,20600.0
2008-10-02 14:20:00,21.21,21.25,21.14,21.15,11900.0,20.8038,20.843,20.7351,20.7449,11900.0
2008-10-02 14:30:00,21.16,21.2,21.1,21.17,13900.0,20.7547,20.794,20.6959,20.7645,13900.0
2008-10-02 14:40:00,21.19,21.26,21.1,21.18,12800.0,20.7842,20.8528,20.6959,20.7744,12800.0
2008-10-02 14:50:00,21.18,21.23,21.07,21.18,18900.0,20.7744,20.8234,20.6665,20.7744,18900.0
2008-10-02 15:00:00,21.19,21.22,21.11,21.15,10500.0,20.7842,20.8136,20.7057,20.7449,10500.0
2008-10-02 15:10:00,21.13,21.15,21.01,21.01,18700.0,20.7253,20.7449,20.6076,20.6076,18700.0
2008-10-02 15:20:00,21.02,21.09,20.96,20.99,37000.0,20.6174,20.6861,20.5586,20.588,37000.0
2008-10-02 15:30:00,20.97,21.1,20.95,20.95,21200.0,20.5684,20.6959,20.5488,20.5488,21200.0
2008-10-02 15:40:00,20.94,21.02,20.9,20.95,28000.0,20.539,20.6174,20.4997,20.5488,28000.0
2008-10-02 15:50:00,20.95,21.0,20.92,20.97,28700.0,20.5488,20.5978,20.5193,20.5684,28700.0
2008-10-03 09:30:00,21.28,21.41,21.24,21.24,4900.0,20.8724,21.0,20.8332,20.8332,4900.0
2008-10-03 09:40:00,21.27,21.3,21.21,21.24,7000.0,20.8626,20.8921,20.8038,20.8332,7000.0
2008-10-03 09:50:00,21.26,21.31,21.07,21.11,7400.0,20.8528,20.9019,20.6665,20.7057,7400.0
2008-10-03 10:00:00,21.08,21.08,20.91,20.98,8200.0,20.6763,20.6763,20.5095,20.5782,8200.0
2008-10-03 10:10:00,20.98,21.1,20.9,20.92,37600.0,20.5782,20.6959,20.4997,20.5193,37600.0
2008-10-03 10:20:00,20.94,20.99,20.8,20.91,14000.0,20.539,20.588,20.4016,20.5095,14000.0
2008-10-03 10:30:00,20.92,21.05,20.92,21.05,6400.0,20.5193,20.6468,20.5193,20.6468,6400.0
2008-10-03 10:40:00,21.03,21.06,20.98,21.01,5200.0,20.6272,20.6567,20.5782,20.6076,5200.0
2008-10-03 10:50:00,21.0,21.08,20.98,21.01,4700.0,20.5978,20.6763,20.5782,20.6076,4700.0
2008-10-03 11:00:00,21.04,21.18,21.02,21.1,16000.0,20.637,20.7744,20.6174,20.6959,16000.0
2008-10-03 11:10:00,21.1,21.19,21.07,21.07,4300.0,20.6959,20.7842,20.6665,20.6665,4300.0
2008-10-03 11:20:00,21.03,21.1,20.96,21.1,1800.0,20.6272,20.6959,20.5586,20.6959,1800.0
2008-10-03 11:30:00,21.11,21.19,21.08,21.18,4300.0,20.7057,20.7842,20.6763,20.7744,4300.0
2008-10-03 11:40:00,21.21,21.21,20.74,20.77,23300.0,20.8038,20.8038,20.3428,20.3722,23300.0
2008-10-03 11:50:00,20.78,20.78,20.59,20.69,12900.0,20.382,20.382,20.1957,20.2937,12900.0
2008-10-03 12:00:00,20.69,20.82,20.64,20.77,7400.0,20.2937,20.4213,20.2447,20.3722,7400.0
2008-10-03 12:10:00,20.77,20.81,20.68,20.76,15600.0,20.3722,20.4114,20.2839,20.3624,15600.0
2008-10-03 12:20:00,20.75,20.76,20.65,20.73,11800.0,20.3526,20.3624,20.2545,20.333,11800.0
2008-10-03 12:30:00,20.76,20.78,20.74,20.76,9400.0,20.3624,20.382,20.3428,20.3624,9400.0
2008-10-03 12:40:00,20.76,20.82,20.69,20.74,13400.0,20.3624,20.4213,20.2937,20.3428,13400.0
2008-10-03 12:50:00,20.75,20.75,20.67,20.68,7800.0,20.3526,20.3526,20.2741,20.2839,7800.0
2008-10-03 13:00:00,20.68,20.87,20.54,20.75,21900.0,20.2839,20.4703,20.1466,20.3526,21900.0
2008-10-03 13:10:00,20.8,20.8,20.52,20.61,11700.0,20.4016,20.4016,20.127,20.2153,11700.0
2008-10-03 13:20:00,20.61,20.67,20.16,20.16,22500.0,20.2153,20.2741,19.7739,19.7739,22500.0
2008-10-03 13:30:00,20.17,20.21,20.0,20.09,35900.0,19.7837,19.8229,19.617,19.7052,35900.0
2008-10-03 13:40:00,20.1,20.17,19.77,20.03,15600.0,19.715,19.7837,19.3914,19.6464,15600.0
2008-10-03 13:50:00,20.1,20.14,20.0,20.08,13600.0,19.715,19.7543,19.617,19.6954,13600.0
2008-10-03 14:00:00,20.09,20.14,20.01,20.1,17100.0,19.7052,19.7543,19.6268,19.715,17100.0
2008-10-03 14:10:00,20.14,20.14,20.04,20.09,17200.0,19.7543,19.7543,19.6562,19.7052,17200.0
2008-10-03 14:20:00,20.07,20.09,19.75,19.76,21900.0,19.6856,19.7052,19.3717,19.3816,21900.0
2008-10-03 14:30:00,19.82,19.82,19.55,19.74,38900.0,19.4404,19.4404,19.1756,19.3619,38900.0
2008-10-03 14:40:00,19.75,19.78,19.62,19.71,16500.0,19.3717,19.4012,19.2442,19.3325,16500.0
2008-10-03 14:50:00,19.71,19.84,19.64,19.82,26600.0,19.3325,19.46,19.2639,19.4404,26600.0
2008-10-03 15:00:00,19.82,19.93,19.8,19.89,21700.0,19.4404,19.5483,19.4208,19.5091,21700.0
2008-10-03 15:10:00,19.89,19.91,19.79,19.8,20300.0,19.5091,19.5287,19.411,19.4208,20300.0
2008-10-03 15:20:00,19.79,19.79,19.71,19.73,18800.0,19.411,19.411,19.3325,19.3521,18800.0
2008-10-03 15:30:00,19.72,19.79,19.5,19.51,37800.0,19.3423,19.411,19.1265,19.1363,37800.0
2008-10-03 15:40:00,19.51,19.55,19.05,19.15,84800.0,19.1363,19.1756,18.6852,18.7832,84800.0
2008-10-03 15:50:00,19.17,19.3,19.05,19.27,88500.0,18.8029,18.9304,18.6852,18.9009,88500.0
2008-10-06 09:30:00,18.65,19.03,18.51,18.9,15500.0,18.2928,18.6655,18.1555,18.538,15500.0
2008-10-06 09:40:00,18.85,18.88,18.52,18.79,13600.0,18.489,18.5184,18.1653,18.4301,13600.0
2008-10-06 09:50:00,18.84,18.9,18.49,18.49,12800.0,18.4792,18.538,18.1359,18.1359,12800.0
2008-10-06 10:00:00,18.51,18.57,18.33,18.38,27200.0,18.1555,18.2143,17.9789,18.028,27200.0
2008-10-06 10:10:00,18.36,18.42,18.05,18.05,49800.0,18.0084,18.0672,17.7043,17.7043,49800.0
2008-10-06 10:20:00,18.07,18.08,17.62,17.8,126500.0,17.7239,17.7337,17.2825,17.4591,126500.0
2008-10-06 10:30:00,17.85,18.02,17.83,17.93,26300.0,17.5081,17.6749,17.4885,17.5866,26300.0
2008-10-06 10:40:00,17.93,18.04,17.76,18.0,23500.0,17.5866,17.6945,17.4199,17.6553,23500.0
2008-10-06 10:50:00,17.99,18.39,17.99,18.39,24500.0,17.6455,18.0378,17.6455,18.0378,24500.0
2008-10-06 11:00:00,18.39,18.71,18.37,18.39,28700.0,18.0378,18.3517,18.0182,18.0378,28700.0
2008-10-06 11:10:00,18.4,18.46,18.28,18.4,30800.0,18.0476,18.1065,17.9299,18.0476,30800.0
2008-10-06 11:20:00,18.42,18.46,18.32,18.38,9300.0,18.0672,18.1065,17.9691,18.028,9300.0
2008-10-06 11:30:00,18.37,18.4,18.31,18.39,7500.0,18.0182,18.0476,17.9593,18.0378,7500.0
2008-10-06 11:40:00,18.38,18.38,18.12,18.16,7600.0,18.028,18.028,17.773,17.8122,7600.0
2008-10-06 11:50:00,18.16,18.16,18.04,18.1,7000.0,17.8122,17.8122,17.6945,17.7533,7000.0
2008-10-06 12:00:00,18.08,18.27,18.08,18.18,5900.0,17.7337,17.9201,17.7337,17.8318,5900.0
2008-10-06 12:10:00,18.18,18.18,18.06,18.16,7800.0,17.8318,17.8318,17.7141,17.8122,7800.0
2008-10-06 12:20:00,18.16,18.23,18.11,18.19,10700.0,17.8122,17.8809,17.7632,17.8416,10700.0
2008-10-06 12:30:00,18.22,18.22,18.13,18.13,5700.0,17.871,17.871,17.7828,17.7828,5700.0
2008-10-06 12:40:00,18.13,18.21,18.11,18.2,13100.0,17.7828,17.8612,17.7632,17.8514,13100.0
2008-10-06 12:50:00,18.2,18.29,18.2,18.21,8300.0,17.8514,17.9397,17.8514,17.8612,8300.0
2008-10-06 13:00:00,18.2,18.47,18.15,18.42,12100.0,17.8514,18.1163,17.8024,18.0672,12100.0
2008-10-06 13:10:00,18.41,18.51,18.41,18.5,14400.0,18.0574,18.1555,18.0574,18.1457,14400.0
2008-10-06 13:20:00,18.5,18.58,18.5,18.52,20700.0,18.1457,18.2242,18.1457,18.1653,20700.0
2008-10-06 13:30:00,18.51,18.59,18.5,18.59,20100.0,18.1555,18.234,18.1457,18.234,20100.0
2008-10-06 13:40:00,18.56,18.63,18.5,18.51,57700.0,18.2045,18.2732,18.1457,18.1555,57700.0
2008-10-06 13:50:00,18.51,18.58,18.5,18.52,19700.0,18.1555,18.2242,18.1457,18.1653,19700.0
2008-10-06 14:00:00,18.53,18.53,18.25,18.3,27500.0,18.1751,18.1751,17.9005,17.9495,27500.0
2008-10-06 14:10:00,18.3,18.3,18.07,18.07,64300.0,17.9495,17.9495,17.7239,17.7239,64300.0
2008-10-06 14:20:00,18.1,18.1,17.95,17.97,14200.0,17.7533,17.7533,17.6062,17.6258,14200.0
2008-10-06 14:30:00,17.97,17.97,17.78,17.78,22000.0,17.6258,17.6258,17.4395,17.4395,22000.0
2008-10-06 14:40:00,17.79,17.8,17.66,17.69,14800.0,17.4493,17.4591,17.3218,17.3512,14800.0
2008-10-06 14:50:00,17.73,17.96,17.72,17.88,18700.0,17.3904,17.616,17.3806,17.5376,18700.0
2008-10-06 15:00:00,17.88,18.27,17.79,18.27,92300.0,17.5376,17.9201,17.4493,17.9201,92300.0
2008-10-06 15:10:00,18.23,18.7,18.22,18.55,59900.0,17.8809,18.3419,17.871,18.1947,59900.0
2008-10-06 15:20:00,18.56,18.6,18.3,18.57,28500.0,18.2045,18.2438,17.9495,18.2143,28500.0
2008-10-06 15:30:00,18.59,18.59,18.24,18.25,42500.0,18.234,18.234,17.8907,17.9005,42500.0
2008-10-06 15:40:00,18.25,18.57,18.23,18.43,59400.0,17.9005,18.2143,17.8809,18.077,59400.0
2008-10-06 15:50:00,18.45,18.54,18.38,18.42,70600.0,18.0966,18.1849,18.028,18.0672,70600.0
2008-10-07 09:30:00,18.55,18.78,18.18,18.36,6200.0,18.1947,18.4203,17.8318,18.0084,6200.0
2008-10-07 09:40:00,18.39,18.55,18.3,18.47,11100.0,18.0378,18.1947,17.9495,18.1163,11100.0
2008-10-07 09:50:00,18.47,18.47,18.09,18.21,27200.0,18.1163,18.1163,17.7435,17.8612,27200.0
2008-10-07 10:00:00,18.22,18.39,18.14,18.19,20800.0,17.871,18.0378,17.7926,17.8416,20800.0
2008-10-07 10:10:00,18.19,18.38,18.06,18.35,34000.0,17.8416,18.028,17.7141,17.9986,34000.0
2008-10-07 10:20:00,18.35,18.61,18.22,18.61,19800.0,17.9986,18.2536,17.871,18.2536,19800.0
2008-10-07 10:30:00,18.61,18.62,18.42,18.48,7800.0,18.2536,18.2634,18.0672,18.1261,7800.0
2008-10-07 10:40:00,18.49,18.53,18.33,18.41,6900.0,18.1359,18.1751,17.9789,18.0574,6900.0
2008-10-07 10:50:00,18.35,18.43,18.25,18.34,6100.0,17.9986,18.077,17.9005,17.9887,6100.0
2008-10-07 11:00:00,18.38,18.38,18.19,18.22,5500.0,18.028,18.028,17.8416,17.871,5500.0
2008-10-07 11:10:00,18.27,18.28,18.15,18.24,26300.0,17.9201,17.9299,17.8024,17.8907,26300.0
2008-10-07 11:20:00,18.24,18.34,18.16,18.34,33700.0,17.8907,17.9887,17.8122,17.9887,33700.0
2008-10-07 11:30:00,18.34,18.44,18.31,18.35,18100.0,17.9887,18.0868,17.9593,17.9986,18100.0
2008-10-07 11:40:00,18.36,18.48,18.29,18.48,10600.0,18.0084,18.1261,17.9397,18.1261,10600.0
2008-10-07 11:50:00,18.45,18.45,18.27,18.28,18300.0,18.0966,18.0966,17.9201,17.9299,18300.0
2008-10-07 12:00:00,18.28,18.31,18.13,18.17,33500.0,17.9299,17.9593,17.7828,17.822,33500.0
2008-10-07 12:10:00,18.19,18.24,18.11,18.15,9800.0,17.8416,17.8907,17.7632,17.8024,9800.0
2008-10-07 12:20:00,18.14,18.16,17.87,17.93,13800.0,17.7926,17.8122,17.5278,17.5866,13800.0
2008-10-07 12:30:00,17.93,17.94,17.75,17.77,14800.0,17.5866,17.5964,17.41,17.4297,14800.0
2008-10-07 12:40:00,17.78,17.84,17.71,17.78,11300.0,17.4395,17.4983,17.3708,17.4395,11300.0
2008-10-07 12:50:00,17.78,17.82,17.58,17.68,42600.0,17.4395,17.4787,17.2433,17.3414,42600.0
2008-10-07 13:00:00,17.69,17.8,17.64,17.76,30400.0,17.3512,17.4591,17.3022,17.4199,30400.0
2008-10-07 13:10:00,17.77,17.82,17.69,17.78,39400.0,17.4297,17.4787,17.3512,17.4395,39400.0
2008-10-07 13:20:00,17.77,17.78,17.46,17.59,10100.0,17.4297,17.4395,17.1256,17.2531,10100.0
2008-10-07 13:30:00,17.63,17.72,17.44,17.68,24200.0,17.2923,17.3806,17.106,17.3414,24200.0
2008-10-07 13:40:00,17.69,17.7,17.37,17.37,26500.0,17.3512,17.361,17.0373,17.0373,26500.0
2008-10-07 13:50:00,17.4,17.44,17.27,17.27,30500.0,17.0668,17.106,16.9392,16.9392,30500.0
2008-10-07 14:00:00,17.28,17.53,17.22,17.52,20800.0,16.9491,17.1943,16.8902,17.1845,20800.0
2008-10-07 14:10:00,17.49,17.9,17.33,17.6,26600.0,17.155,17.5572,16.9981,17.2629,26600.0
2008-10-07 14:20:00,17.63,17.81,17.54,17.64,19100.0,17.2923,17.4689,17.2041,17.3022,19100.0
2008-10-07 14:30:00,17.65,17.74,17.53,17.56,19100.0,17.312,17.4002,17.1943,17.2237,19100.0
2008-10-07 14:40:00,17.59,17.62,17.41,17.54,19300.0,17.2531,17.2825,17.0766,17.2041,19300.0
2008-10-07 14:50:00,17.5,17.57,17.35,17.42,13600.0,17.1648,17.2335,17.0177,17.0864,13600.0
2008-10-07 15:00:00,17.41,17.48,17.34,17.48,10900.0,17.0766,17.1452,17.0079,17.1452,10900.0
2008-10-07 15:10:00,17.47,17.63,17.35,17.38,23800.0,17.1354,17.2923,17.0177,17.0471,23800.0
2008-10-07 15:20:00,17.42,17.51,17.28,17.4,43000.0,17.0864,17.1746,16.9491,17.0668,43000.0
2008-10-07 15:30:00,17.42,17.5,17.35,17.38,19100.0,17.0864,17.1648,17.0177,17.0471,19100.0
2008-10-07 15:40:00,17.39,17.45,17.17,17.18,45000.0,17.0569,17.1158,16.8412,16.851,45000.0
2008-10-07 15:50:00,17.18,17.22,17.12,17.18,45100.0,16.851,16.8902,16.7921,16.851,45100.0
2008-10-08 09:30:00,17.05,17.05,16.51,16.75,23200.0,16.7235,16.7235,16.1938,16.4292,23200.0
2008-10-08 09:40:00,16.74,16.89,16.16,16.5,52600.0,16.4194,16.5665,15.8505,16.184,52600.0
2008-10-08 09:50:00,16.5,16.54,16.31,16.45,56000.0,16.184,16.2232,15.9976,16.1349,56000.0
2008-10-08 10:00:00,16.46,16.76,16.44,16.74,160600.0,16.1448,16.439,16.1251,16.4194,160600.0
2008-10-08 10:10:00,16.75,17.13,16.6,16.61,30900.0,16.4292,16.8019,16.2821,16.2919,30900.0
2008-10-08 10:20:00,16.6,16.64,16.24,16.44,34500.0,16.2821,16.3213,15.929,16.1251,34500.0
2008-10-08 10:30:00,16.49,16.82,16.38,16.66,36300.0,16.1742,16.4979,16.0663,16.3409,36300.0
2008-10-08 10:40:00,16.68,16.85,16.42,16.45,17600.0,16.3605,16.5273,16.1055,16.1349,17600.0
2008-10-08 10:50:00,16.46,16.7,16.45,16.51,21500.0,16.1448,16.3802,16.1349,16.1938,21500.0
2008-10-08 11:00:00,16.52,16.54,16.29,16.35,17900.0,16.2036,16.2232,15.978,16.0369,17900.0
2008-10-08 11:10:00,16.36,16.66,16.36,16.66,15800.0,16.0467,16.3409,16.0467,16.3409,15800.0
2008-10-08 11:20:00,16.69,16.73,16.51,16.6,44200.0,16.3704,16.4096,16.1938,16.2821,44200.0
2008-10-08 11:30:00,16.6,16.8,16.32,16.48,22200.0,16.2821,16.4782,16.0074,16.1644,22200.0
2008-10-08 11:40:00,16.54,16.54,16.32,16.49,23500.0,16.2232,16.2232,16.0074,16.1742,23500.0
2008-10-08 11:50:00,16.49,16.6,16.35,16.6,12700.0,16.1742,16.2821,16.0369,16.2821,12700.0
2008-10-08 12:00:00,16.6,16.6,16.33,16.44,78000.0,16.2821,16.2821,16.0172,16.1251,78000.0
2008-10-08 12:10:00,16.42,16.45,16.18,16.26,21900.0,16.1055,16.1349,15.8701,15.9486,21900.0
2008-10-08 12:20:00,16.25,16.25,15.96,15.98,14500.0,15.9388,15.9388,15.6543,15.6739,14500.0
2008-10-08 12:30:00,16.0,16.15,15.88,16.1,13300.0,15.6936,15.8407,15.5759,15.7917,13300.0
2008-10-08 12:40:00,16.11,16.42,16.11,16.4,38100.0,15.8015,16.1055,15.8015,16.0859,38100.0
2008-10-08 12:50:00,16.39,16.67,16.38,16.63,38900.0,16.0761,16.3507,16.0663,16.3115,38900.0
2008-10-08 13:00:00,16.62,16.77,16.61,16.76,105800.0,16.3017,16.4488,16.2919,16.439,105800.0
2008-10-08 13:10:00,16.76,17.06,16.75,17.06,23300.0,16.439,16.7333,16.4292,16.7333,23300.0
2008-10-08 13:20:00,17.06,17.09,16.96,16.99,29900.0,16.7333,16.7627,16.6352,16.6646,29900.0
2008-10-08 13:30:00,16.93,17.01,16.79,16.84,15300.0,16.6058,16.6842,16.4684,16.5175,15300.0
2008-10-08 13:40:00,16.84,17.0,16.8,16.83,19800.0,16.5175,16.6744,16.4782,16.5077,19800.0
2008-10-08 13:50:00,16.82,16.93,16.82,16.88,18600.0,16.4979,16.6058,16.4979,16.5567,18600.0
2008-10-08 14:00:00,16.88,16.9,16.67,16.72,33100.0,16.5567,16.5763,16.3507,16.3998,33100.0
2008-10-08 14:10:00,16.72,16.88,16.61,16.88,18200.0,16.3998,16.5567,16.2919,16.5567,18200.0
2008-10-08 14:20:00,16.91,17.06,16.87,16.88,27200.0,16.5861,16.7333,16.5469,16.5567,27200.0
2008-10-08 14:30:00,16.9,17.02,16.89,16.9,14900.0,16.5763,16.694,16.5665,16.5763,14900.0
2008-10-08 14:40:00,16.9,16.95,16.76,16.91,21800.0,16.5763,16.6254,16.439,16.5861,21800.0
2008-10-08 14:50:00,16.89,17.02,16.88,16.92,14900.0,16.5665,16.694,16.5567,16.5959,14900.0
2008-10-08 15:00:00,16.92,17.01,16.81,16.95,19900.0,16.5959,16.6842,16.4881,16.6254,19900.0
2008-10-08 15:10:00,16.95,17.02,16.87,17.0,24200.0,16.6254,16.694,16.5469,16.6744,24200.0
2008-10-08 15:20:00,16.99,17.01,16.85,16.9,47100.0,16.6646,16.6842,16.5273,16.5763,47100.0
2008-10-08 15:30:00,16.89,16.94,16.73,16.74,68800.0,16.5665,16.6156,16.4096,16.4194,68800.0
2008-10-08 15:40:00,16.75,16.81,16.43,16.45,71900.0,16.4292,16.4881,16.1153,16.1349,71900.0
2008-10-08 15:50:00,16.45,16.64,16.15,16.22,102500.0,16.1349,16.3213,15.8407,15.9094,102500.0
2008-10-09 09:30:00,16.3,16.52,16.1,16.15,11700.0,15.9878,16.2036,15.7917,15.8407,11700.0
2008-10-09 09:40:00,16.16,16.6,16.15,16.44,15400.0,15.8505,16.2821,15.8407,16.1251,15400.0
2008-10-09 09:50:00,16.42,16.45,16.13,16.13,13500.0,16.1055,16.1349,15.8211,15.8211,13500.0
2008-10-09 10:00:00,16.15,16.31,16.06,16.29,10600.0,15.8407,15.9976,15.7524,15.978,10600.0
2008-10-09 10:10:00,16.32,16.35,16.1,16.12,9200.0,16.0074,16.0369,15.7917,15.8113,9200.0
2008-10-09 10:20:00,16.1,16.15,16.0,16.0,5900.0,15.7917,15.8407,15.6936,15.6936,5900.0
2008-10-09 10:30:00,16.01,16.11,15.88,15.88,9600.0,15.7034,15.8015,15.5759,15.5759,9600.0
2008-10-09 10:40:00,15.91,16.22,15.91,16.2,36400.0,15.6053,15.9094,15.6053,15.8897,36400.0
2008-10-09 10:50:00,16.17,16.18,15.86,15.95,27500.0,15.8603,15.8701,15.5562,15.6445,27500.0
2008-10-09 11:00:00,15.94,16.03,15.88,16.03,30100.0,15.6347,15.723,15.5759,15.723,30100.0
2008-10-09 11:10:00,16.01,16.18,15.96,16.11,19000.0,15.7034,15.8701,15.6543,15.8015,19000.0
2008-10-09 11:20:00,16.14,16.24,16.07,16.22,15000.0,15.8309,15.929,15.7622,15.9094,15000.0
2008-10-09 11:30:00,16.19,16.26,16.1,16.1,15300.0,15.8799,15.9486,15.7917,15.7917,15300.0
2008-10-09 11:40:00,16.12,16.2,16.04,16.12,13100.0,15.8113,15.8897,15.7328,15.8113,13100.0
2008-10-09 11:50:00,16.13,16.14,15.97,16.02,7500.0,15.8211,15.8309,15.6641,15.7132,7500.0
2008-10-09 12:00:00,16.01,16.03,15.95,16.01,15500.0,15.7034,15.723,15.6445,15.7034,15500.0
2008-10-09 12:10:00,15.99,16.08,15.97,16.04,8700.0,15.6838,15.772,15.6641,15.7328,8700.0
2008-10-09 12:20:00,16.04,16.07,15.95,16.0,14100.0,15.7328,15.7622,15.6445,15.6936,14100.0
2008-10-09 12:30:00,16.0,16.01,15.92,15.95,9300.0,15.6936,15.7034,15.6151,15.6445,9300.0
2008-10-09 12:40:00,15.94,15.97,15.92,15.93,10100.0,15.6347,15.6641,15.6151,15.6249,10100.0
2008-10-09 12:50:00,15.95,16.02,15.87,15.92,27100.0,15.6445,15.7132,15.5661,15.6151,27100.0
2008-10-09 13:00:00,15.96,15.97,15.88,15.91,7800.0,15.6543,15.6641,15.5759,15.6053,7800.0
2008-10-09 13:10:00,15.92,16.1,15.92,16.05,15200.0,15.6151,15.7917,15.6151,15.7426,15200.0
2008-10-09 13:20:00,16.03,16.18,15.95,16.11,12700.0,15.723,15.8701,15.6445,15.8015,12700.0
2008-10-09 13:30:00,16.13,16.14,15.93,15.97,13700.0,15.8211,15.8309,15.6249,15.6641,13700.0
2008-10-09 13:40:00,15.99,16.03,15.96,16.0,16300.0,15.6838,15.723,15.6543,15.6936,16300.0
2008-10-09 13:50:00,16.04,16.06,15.99,16.05,8900.0,15.7328,15.7524,15.6838,15.7426,8900.0
2008-10-09 14:00:00,16.06,16.07,15.96,16.01,20500.0,15.7524,15.7622,15.6543,15.7034,20500.0
2008-10-09 14:10:00,16.02,16.06,15.91,15.95,14700.0,15.7132,15.7524,15.6053,15.6445,14700.0
2008-10-09 14:20:00,15.93,15.95,15.88,15.93,13500.0,15.6249,15.6445,15.5759,15.6249,13500.0
2008-10-09 14:30:00,15.94,15.95,15.86,15.9,9000.0,15.6347,15.6445,15.5562,15.5955,9000.0
2008-10-09 14:40:00,15.91,15.91,15.86,15.9,20500.0,15.6053,15.6053,15.5562,15.5955,20500.0
2008-10-09 14:50:00,15.88,15.91,15.87,15.89,18000.0,15.5759,15.6053,15.5661,15.5857,18000.0
2008-10-09 15:00:00,15.82,15.82,15.72,15.8,38300.0,15.517,15.517,15.4189,15.4974,38300.0
2008-10-09 15:10:00,15.79,15.8,15.61,15.64,43300.0,15.4876,15.4974,15.311,15.3405,43300.0
2008-10-09 15:20:00,15.63,15.76,15.54,15.54,42400.0,15.3307,15.4582,15.2424,15.2424,42400.0
2008-10-09 15:30:00,15.55,15.65,15.25,15.28,31300.0,15.2522,15.3503,14.9579,14.9874,31300.0
2008-10-09 15:40:00,15.3,15.3,15.04,15.09,34200.0,15.007,15.007,14.752,14.801,34200.0
2008-10-09 15:50:00,15.1,15.38,15.05,15.08,71600.0,14.8108,15.0854,14.7618,14.7912,71600.0
2008-10-10 09:30:00,14.34,14.64,13.75,14.04,20800.0,14.0654,14.3596,13.4867,13.7711,20800.0
2008-10-10 09:40:00,14.17,14.66,14.14,14.53,24300.0,13.8986,14.3792,13.8692,14.2517,24300.0
2008-10-10 09:50:00,14.52,14.96,14.46,14.48,27800.0,14.2419,14.6735,14.1831,14.2027,27800.0
2008-10-10 10:00:00,14.48,15.16,14.23,14.86,30300.0,14.2027,14.8697,13.9575,14.5754,30300.0
2008-10-10 10:10:00,14.85,15.14,14.68,14.69,26300.0,14.5656,14.85,14.3988,14.4087,26300.0
2008-10-10 10:20:00,14.73,14.93,14.66,14.8,39400.0,14.4479,14.6441,14.3792,14.5165,39400.0
2008-10-10 10:30:00,14.79,14.9,14.73,14.8,40000.0,14.5067,14.6146,14.4479,14.5165,40000.0
2008-10-10 10:40:00,14.78,14.83,14.62,14.81,47300.0,14.4969,14.546,14.34,14.5264,47300.0
2008-10-10 10:50:00,14.82,14.83,14.66,14.69,21100.0,14.5362,14.546,14.3792,14.4087,21100.0
2008-10-10 11:00:00,14.72,14.81,14.5,14.51,23900.0,14.4381,14.5264,14.2223,14.2321,23900.0
2008-10-10 11:10:00,14.48,14.73,14.45,14.63,26200.0,14.2027,14.4479,14.1733,14.3498,26200.0
2008-10-10 11:20:00,14.63,14.69,14.54,14.62,21800.0,14.3498,14.4087,14.2615,14.34,21800.0
2008-10-10 11:30:00,14.63,14.63,14.47,14.59,19800.0,14.3498,14.3498,14.1929,14.3106,19800.0
2008-10-10 11:40:00,14.6,14.7,14.54,14.54,19300.0,14.3204,14.4185,14.2615,14.2615,19300.0
2008-10-10 11:50:00,14.54,14.65,14.48,14.61,25100.0,14.2615,14.3694,14.2027,14.3302,25100.0
2008-10-10 12:00:00,14.59,14.74,14.52,14.52,28000.0,14.3106,14.4577,14.2419,14.2419,28000.0
2008-10-10 12:10:00,14.56,14.75,14.52,14.69,17300.0,14.2811,14.4675,14.2419,14.4087,17300.0
2008-10-10 12:20:00,14.7,14.77,14.47,14.55,23300.0,14.4185,14.4871,14.1929,14.2713,23300.0
2008-10-10 12:30:00,14.5,14.59,14.49,14.51,22600.0,14.2223,14.3106,14.2125,14.2321,22600.0
2008-10-10 12:40:00,14.52,14.72,14.5,14.65,21200.0,14.2419,14.4381,14.2223,14.3694,21200.0
2008-10-10 12:50:00,14.65,14.69,14.58,14.63,24200.0,14.3694,14.4087,14.3008,14.3498,24200.0
2008-10-10 13:00:00,14.64,14.64,14.51,14.56,16500.0,14.3596,14.3596,14.2321,14.2811,16500.0
2008-10-10 13:10:00,14.56,14.56,14.44,14.46,21300.0,14.2811,14.2811,14.1634,14.1831,21300.0
2008-10-10 13:20:00,14.45,14.66,14.43,14.52,11600.0,14.1733,14.3792,14.1536,14.2419,11600.0
2008-10-10 13:30:00,14.53,14.59,14.45,14.58,21700.0,14.2517,14.3106,14.1733,14.3008,21700.0
2008-10-10 13:40:00,14.59,14.62,14.45,14.5,34100.0,14.3106,14.34,14.1733,14.2223,34100.0
2008-10-10 13:50:00,14.5,14.53,14.33,14.5,26500.0,14.2223,14.2517,14.0555,14.2223,26500.0
2008-10-10 14:00:00,14.51,14.83,14.3,14.78,30500.0,14.2321,14.546,14.0261,14.4969,30500.0
2008-10-10 14:10:00,14.78,14.88,14.6,14.63,27000.0,14.4969,14.595,14.3204,14.3498,27000.0
2008-10-10 14:20:00,14.69,14.77,14.53,14.55,21700.0,14.4087,14.4871,14.2517,14.2713,21700.0
2008-10-10 14:30:00,14.54,14.64,14.43,14.62,15600.0,14.2615,14.3596,14.1536,14.34,15600.0
2008-10-10 14:40:00,14.59,14.71,14.54,14.59,19500.0,14.3106,14.4283,14.2615,14.3106,19500.0
2008-10-10 14:50:00,14.62,14.62,14.36,14.62,33000.0,14.34,14.34,14.085,14.34,33000.0
2008-10-10 15:00:00,14.58,14.77,14.49,14.7,23000.0,14.3008,14.4871,14.2125,14.4185,23000.0
2008-10-10 15:10:00,14.69,15.38,14.68,15.23,51400.0,14.4087,15.0854,14.3988,14.9383,51400.0
2008-10-10 15:20:00,15.28,15.84,15.27,15.71,45500.0,14.9874,15.5366,14.9775,15.4091,45500.0
2008-10-10 15:30:00,15.74,16.32,15.63,15.98,55800.0,15.4385,16.0074,15.3307,15.6739,55800.0
2008-10-10 15:40:00,16.02,16.08,15.61,15.66,51200.0,15.7132,15.772,15.311,15.3601,51200.0
2008-10-10 15:50:00,15.62,15.76,15.36,15.68,87800.0,15.3208,15.4582,15.0658,15.3797,87800.0
2008-10-13 09:30:00,16.58,16.58,16.04,16.17,20700.0,16.2625,16.2625,15.7328,15.8603,20700.0
2008-10-13 09:40:00,16.22,16.46,16.17,16.46,17600.0,15.9094,16.1448,15.8603,16.1448,17600.0
2008-10-13 09:50:00,16.46,16.79,16.35,16.71,19000.0,16.1448,16.4684,16.0369,16.39,19000.0
2008-10-13 10:00:00,16.75,16.85,16.58,16.58,12200.0,16.4292,16.5273,16.2625,16.2625,12200.0
2008-10-13 10:10:00,16.58,16.85,16.53,16.84,14600.0,16.2625,16.5273,16.2134,16.5175,14600.0
2008-10-13 10:20:00,16.86,16.98,16.83,16.92,15400.0,16.5371,16.6548,16.5077,16.5959,15400.0
2008-10-13 10:30:00,16.87,16.89,16.66,16.76,15900.0,16.5469,16.5665,16.3409,16.439,15900.0
2008-10-13 10:40:00,16.75,16.83,16.65,16.69,6200.0,16.4292,16.5077,16.3311,16.3704,6200.0
2008-10-13 10:50:00,16.68,16.78,16.67,16.68,8900.0,16.3605,16.4586,16.3507,16.3605,8900.0
2008-10-13 11:00:00,16.66,16.66,16.53,16.61,9300.0,16.3409,16.3409,16.2134,16.2919,9300.0
2008-10-13 11:10:00,16.58,16.6,16.5,16.5,7200.0,16.2625,16.2821,16.184,16.184,7200.0
2008-10-13 11:20:00,16.51,16.71,16.51,16.71,7600.0,16.1938,16.39,16.1938,16.39,7600.0
2008-10-13 11:30:00,16.69,16.79,16.66,16.79,8900.0,16.3704,16.4684,16.3409,16.4684,8900.0
2008-10-13 11:40:00,16.81,16.9,16.8,16.85,9300.0,16.4881,16.5763,16.4782,16.5273,9300.0
2008-10-13 11:50:00,16.86,16.88,16.85,16.85,7200.0,16.5371,16.5567,16.5273,16.5273,7200.0
2008-10-13 12:00:00,16.87,16.88,16.84,16.88,13600.0,16.5469,16.5567,16.5175,16.5567,13600.0
2008-10-13 12:10:00,16.88,17.11,16.87,16.99,20100.0,16.5567,16.7823,16.5469,16.6646,20100.0
2008-10-13 12:20:00,17.02,17.04,16.86,16.91,5400.0,16.694,16.7136,16.5371,16.5861,5400.0
2008-10-13 12:30:00,16.9,16.92,16.82,16.84,5300.0,16.5763,16.5959,16.4979,16.5175,5300.0
2008-10-13 12:40:00,16.84,16.92,16.82,16.92,5300.0,16.5175,16.5959,16.4979,16.5959,5300.0
2008-10-13 12:50:00,16.92,16.93,16.82,16.82,6800.0,16.5959,16.6058,16.4979,16.4979,6800.0
2008-10-13 13:00:00,16.81,16.85,16.81,16.81,7200.0,16.4881,16.5273,16.4881,16.4881,7200.0
2008-10-13 13:10:00,16.8,16.84,16.79,16.83,7400.0,16.4782,16.5175,16.4684,16.5077,7400.0
2008-10-13 13:20:00,16.82,16.85,16.81,16.83,4400.0,16.4979,16.5273,16.4881,16.5077,4400.0
2008-10-13 13:30:00,16.86,16.93,16.86,16.91,7800.0,16.5371,16.6058,16.5371,16.5861,7800.0
2008-10-13 13:40:00,16.91,16.93,16.86,16.9,17800.0,16.5861,16.6058,16.5371,16.5763,17800.0
2008-10-13 13:50:00,16.89,16.9,16.82,16.83,12700.0,16.5665,16.5763,16.4979,16.5077,12700.0
2008-10-13 14:00:00,16.81,16.81,16.63,16.65,13600.0,16.4881,16.4881,16.3115,16.3311,13600.0
2008-10-13 14:10:00,16.64,16.75,16.64,16.75,10400.0,16.3213,16.4292,16.3213,16.4292,10400.0
2008-10-13 14:20:00,16.71,16.72,16.61,16.61,11700.0,16.39,16.3998,16.2919,16.2919,11700.0
2008-10-13 14:30:00,16.61,16.69,16.61,16.69,13800.0,16.2919,16.3704,16.2919,16.3704,13800.0
2008-10-13 14:40:00,16.68,16.81,16.68,16.77,12600.0,16.3605,16.4881,16.3605,16.4488,12600.0
2008-10-13 14:50:00,16.77,16.81,16.63,16.81,15200.0,16.4488,16.4881,16.3115,16.4881,15200.0
2008-10-13 15:00:00,16.79,16.91,16.79,16.9,10700.0,16.4684,16.5861,16.4684,16.5763,10700.0
2008-10-13 15:10:00,16.86,16.91,16.86,16.91,12900.0,16.5371,16.5861,16.5371,16.5861,12900.0
2008-10-13 15:20:00,16.91,17.05,16.91,16.99,13900.0,16.5861,16.7235,16.5861,16.6646,13900.0
2008-10-13 15:30:00,16.97,17.11,16.91,17.1,22100.0,16.645,16.7823,16.5861,16.7725,22100.0
2008-10-13 15:40:00,17.11,17.17,17.06,17.16,24600.0,16.7823,16.8412,16.7333,16.8313,24600.0
2008-10-13 15:50:00,17.16,17.42,17.13,17.41,54400.0,16.8313,17.0864,16.8019,17.0766,54400.0
2008-10-14 09:30:00,17.71,18.13,17.67,17.87,22800.0,17.3708,17.7828,17.3316,17.5278,22800.0
2008-10-14 09:40:00,17.93,17.93,17.57,17.74,19900.0,17.5866,17.5866,17.2335,17.4002,19900.0
2008-10-14 09:50:00,17.74,17.76,17.43,17.5,47800.0,17.4002,17.4199,17.0962,17.1648,47800.0
2008-10-14 10:00:00,17.5,17.8,17.36,17.44,20600.0,17.1648,17.4591,17.0275,17.106,20600.0
2008-10-14 10:10:00,17.5,17.56,17.34,17.49,11000.0,17.1648,17.2237,17.0079,17.155,11000.0
2008-10-14 10:20:00,17.49,17.53,17.31,17.4,16400.0,17.155,17.1943,16.9785,17.0668,16400.0
2008-10-14 10:30:00,17.38,17.48,17.22,17.25,23600.0,17.0471,17.1452,16.8902,16.9196,23600.0
2008-10-14 10:40:00,17.27,17.28,16.88,17.04,31100.0,16.9392,16.9491,16.5567,16.7136,31100.0
2008-10-14 10:50:00,17.04,17.3,17.04,17.23,17700.0,16.7136,16.9687,16.7136,16.9,17700.0
2008-10-14 11:00:00,17.25,17.38,17.16,17.26,24200.0,16.9196,17.0471,16.8313,16.9294,24200.0
2008-10-14 11:10:00,17.25,17.41,17.09,17.4,16700.0,16.9196,17.0766,16.7627,17.0668,16700.0
2008-10-14 11:20:00,17.38,17.56,17.32,17.51,21200.0,17.0471,17.2237,16.9883,17.1746,21200.0
2008-10-14 11:30:00,17.5,17.57,17.24,17.3,15600.0,17.1648,17.2335,16.9098,16.9687,15600.0
2008-10-14 11:40:00,17.32,17.54,17.32,17.48,6000.0,16.9883,17.2041,16.9883,17.1452,6000.0
2008-10-14 11:50:00,17.45,17.45,17.29,17.32,4100.0,17.1158,17.1158,16.9589,16.9883,4100.0
2008-10-14 12:00:00,17.23,17.29,17.15,17.29,3900.0,16.9,16.9589,16.8215,16.9589,3900.0
2008-10-14 12:10:00,17.29,17.34,17.18,17.27,14900.0,16.9589,17.0079,16.851,16.9392,14900.0
2008-10-14 12:20:00,17.29,17.39,17.27,17.34,6700.0,16.9589,17.0569,16.9392,17.0079,6700.0
2008-10-14 12:30:00,17.34,17.48,17.29,17.34,7200.0,17.0079,17.1452,16.9589,17.0079,7200.0
2008-10-14 12:40:00,17.32,17.33,17.27,17.33,6000.0,16.9883,16.9981,16.9392,16.9981,6000.0
2008-10-14 12:50:00,17.36,17.38,17.19,17.19,6600.0,17.0275,17.0471,16.8608,16.8608,6600.0
2008-10-14 13:00:00,17.17,17.24,17.14,17.24,4300.0,16.8412,16.9098,16.8117,16.9098,4300.0
2008-10-14 13:10:00,17.2,17.21,17.13,17.18,5300.0,16.8706,16.8804,16.8019,16.851,5300.0
2008-10-14 13:20:00,17.21,17.26,17.17,17.23,6800.0,16.8804,16.9294,16.8412,16.9,6800.0
2008-10-14 13:30:00,17.23,17.31,17.19,17.19,17800.0,16.9,16.9785,16.8608,16.8608,17800.0
2008-10-14 13:40:00,17.19,17.3,17.13,17.28,14900.0,16.8608,16.9687,16.8019,16.9491,14900.0
2008-10-14 13:50:00,17.27,17.31,17.15,17.23,17300.0,16.9392,16.9785,16.8215,16.9,17300.0
2008-10-14 14:00:00,17.22,17.23,17.0,17.07,18100.0,16.8902,16.9,16.6744,16.7431,18100.0
2008-10-14 14:10:00,17.06,17.06,16.79,16.79,14700.0,16.7333,16.7333,16.4684,16.4684,14700.0
2008-10-14 14:20:00,16.79,16.96,16.71,16.96,10700.0,16.4684,16.6352,16.39,16.6352,10700.0
2008-10-14 14:30:00,16.98,16.99,16.83,16.87,11900.0,16.6548,16.6646,16.5077,16.5469,11900.0
2008-10-14 14:40:00,16.86,16.87,16.47,16.47,15700.0,16.5371,16.5469,16.1546,16.1546,15700.0
2008-10-14 14:50:00,16.47,16.55,16.36,16.43,12800.0,16.1546,16.233,16.0467,16.1153,12800.0
2008-10-14 15:00:00,16.45,16.57,16.41,16.52,25100.0,16.1349,16.2526,16.0957,16.2036,25100.0
2008-10-14 15:10:00,16.53,16.59,16.37,16.42,51500.0,16.2134,16.2723,16.0565,16.1055,51500.0
2008-10-14 15:20:00,16.48,16.55,16.36,16.54,39600.0,16.1644,16.233,16.0467,16.2232,39600.0
2008-10-14 15:30:00,16.54,16.83,16.54,16.75,47800.0,16.2232,16.5077,16.2232,16.4292,47800.0
2008-10-14 15:40:00,16.75,16.97,16.75,16.87,27500.0,16.4292,16.645,16.4292,16.5469,27500.0
2008-10-14 15:50:00,16.85,16.9,16.77,16.82,48300.0,16.5273,16.5763,16.4488,16.4979,48300.0
2008-10-15 09:30:00,16.35,16.44,15.98,16.0,18900.0,16.0369,16.1251,15.6739,15.6936,18900.0
2008-10-15 09:40:00,15.89,16.03,15.77,15.86,20700.0,15.5857,15.723,15.468,15.5562,20700.0
2008-10-15 09:50:00,15.88,16.13,15.83,16.08,11200.0,15.5759,15.8211,15.5268,15.772,11200.0
2008-10-15 10:00:00,16.07,16.1,15.94,15.94,5800.0,15.7622,15.7917,15.6347,15.6347,5800.0
2008-10-15 10:10:00,15.96,16.15,15.96,16.14,7200.0,15.6543,15.8407,15.6543,15.8309,7200.0
2008-10-15 10:20:00,16.14,16.21,16.13,16.2,13200.0,15.8309,15.8995,15.8211,15.8897,13200.0
2008-10-15 10:30:00,16.2,16.29,16.14,16.29,11500.0,15.8897,15.978,15.8309,15.978,11500.0
2008-10-15 10:40:00,16.28,16.29,15.89,15.96,8900.0,15.9682,15.978,15.5857,15.6543,8900.0
2008-10-15 10:50:00,15.97,16.07,15.92,16.0,8000.0,15.6641,15.7622,15.6151,15.6936,8000.0
2008-10-15 11:00:00,16.05,16.18,16.05,16.16,6300.0,15.7426,15.8701,15.7426,15.8505,6300.0
2008-10-15 11:10:00,16.19,16.28,16.13,16.23,3800.0,15.8799,15.9682,15.8211,15.9192,3800.0
2008-10-15 11:20:00,16.23,16.23,16.14,16.17,20000.0,15.9192,15.9192,15.8309,15.8603,20000.0
2008-10-15 11:30:00,16.19,16.26,16.16,16.24,7400.0,15.8799,15.9486,15.8505,15.929,7400.0
2008-10-15 11:40:00,16.26,16.3,16.2,16.21,7400.0,15.9486,15.9878,15.8897,15.8995,7400.0
2008-10-15 11:50:00,16.23,16.26,16.19,16.2,8600.0,15.9192,15.9486,15.8799,15.8897,8600.0
2008-10-15 12:00:00,16.23,16.28,16.2,16.2,3000.0,15.9192,15.9682,15.8897,15.8897,3000.0
2008-10-15 12:10:00,16.22,16.26,16.19,16.22,11500.0,15.9094,15.9486,15.8799,15.9094,11500.0
2008-10-15 12:20:00,16.2,16.24,16.1,16.22,20800.0,15.8897,15.929,15.7917,15.9094,20800.0
2008-10-15 12:30:00,16.18,16.23,16.13,16.22,7500.0,15.8701,15.9192,15.8211,15.9094,7500.0
2008-10-15 12:40:00,16.24,16.31,16.19,16.19,8500.0,15.929,15.9976,15.8799,15.8799,8500.0
2008-10-15 12:50:00,16.2,16.23,16.16,16.16,3300.0,15.8897,15.9192,15.8505,15.8505,3300.0
2008-10-15 13:00:00,16.16,16.19,16.16,16.18,10900.0,15.8505,15.8799,15.8505,15.8701,10900.0
2008-10-15 13:10:00,16.19,16.19,16.04,16.04,7900.0,15.8799,15.8799,15.7328,15.7328,7900.0
2008-10-15 13:20:00,16.05,16.18,16.03,16.15,12900.0,15.7426,15.8701,15.723,15.8407,12900.0
2008-10-15 13:30:00,16.15,16.16,16.0,16.08,29100.0,15.8407,15.8505,15.6936,15.772,29100.0
2008-10-15 13:40:00,16.06,16.1,16.01,16.09,6500.0,15.7524,15.7917,15.7034,15.7818,6500.0
2008-10-15 13:50:00,16.09,16.09,15.92,15.96,11300.0,15.7818,15.7818,15.6151,15.6543,11300.0
2008-10-15 14:00:00,15.93,15.96,15.79,15.8,19900.0,15.6249,15.6543,15.4876,15.4974,19900.0
2008-10-15 14:10:00,15.84,15.84,15.73,15.75,8900.0,15.5366,15.5366,15.4287,15.4484,8900.0
2008-10-15 14:20:00,15.74,15.9,15.74,15.87,15100.0,15.4385,15.5955,15.4385,15.5661,15100.0
2008-10-15 14:30:00,15.9,16.0,15.85,15.88,5700.0,15.5955,15.6936,15.5464,15.5759,5700.0
2008-10-15 14:40:00,15.86,16.14,15.86,16.1,11700.0,15.5562,15.8309,15.5562,15.7917,11700.0
2008-10-15 14:50:00,16.13,16.14,15.98,16.05,13000.0,15.8211,15.8309,15.6739,15.7426,13000.0
2008-10-15 15:00:00,16.04,16.16,15.93,16.1,25500.0,15.7328,15.8505,15.6249,15.7917,25500.0
2008-10-15 15:10:00,16.11,16.18,15.93,16.04,15900.0,15.8015,15.8701,15.6249,15.7328,15900.0
2008-10-15 15:20:00,16.04,16.13,16.0,16.03,18000.0,15.7328,15.8211,15.6936,15.723,18000.0
2008-10-15 15:30:00,16.03,16.03,15.87,15.9,27000.0,15.723,15.723,15.5661,15.5955,27000.0
2008-10-15 15:40:00,15.91,16.01,15.7,15.74,44800.0,15.6053,15.7034,15.3993,15.4385,44800.0
2008-10-15 15:50:00,15.73,15.74,15.57,15.57,70400.0,15.4287,15.4385,15.2718,15.2718,70400.0
2008-10-16 09:30:00,15.54,15.76,15.38,15.53,12600.0,15.2424,15.4582,15.0854,15.2326,12600.0
2008-10-16 09:40:00,15.53,15.7,15.36,15.63,21900.0,15.2326,15.3993,15.0658,15.3307,21900.0
2008-10-16 09:50:00,15.67,15.74,15.51,15.74,16900.0,15.3699,15.4385,15.213,15.4385,16900.0
2008-10-16 10:00:00,15.7,15.77,15.43,15.59,27000.0,15.3993,15.468,15.1345,15.2914,27000.0
2008-10-16 10:10:00,15.58,15.59,15.22,15.23,19900.0,15.2816,15.2914,14.9285,14.9383,19900.0
2008-10-16 10:20:00,15.25,15.55,15.03,15.14,25500.0,14.9579,15.2522,14.7421,14.85,25500.0
2008-10-16 10:30:00,15.04,15.06,14.71,14.78,23700.0,14.752,14.7716,14.4283,14.4969,23700.0
2008-10-16 10:40:00,14.77,15.03,14.77,14.95,23600.0,14.4871,14.7421,14.4871,14.6637,23600.0
2008-10-16 10:50:00,14.97,15.03,14.58,14.64,12400.0,14.6833,14.7421,14.3008,14.3596,12400.0
2008-10-16 11:00:00,14.62,14.78,14.57,14.57,22800.0,14.34,14.4969,14.291,14.291,22800.0
2008-10-16 11:10:00,14.62,14.83,14.5,14.69,16700.0,14.34,14.546,14.2223,14.4087,16700.0
2008-10-16 11:20:00,14.68,15.03,14.67,14.84,18100.0,14.3988,14.7421,14.389,14.5558,18100.0
2008-10-16 11:30:00,14.86,15.16,14.86,14.97,16700.0,14.5754,14.8697,14.5754,14.6833,16700.0
2008-10-16 11:40:00,14.93,15.22,14.9,15.17,9700.0,14.6441,14.9285,14.6146,14.8795,9700.0
2008-10-16 11:50:00,15.14,15.21,14.9,15.02,39800.0,14.85,14.9187,14.6146,14.7323,39800.0
2008-10-16 12:00:00,15.0,15.05,14.89,14.99,27600.0,14.7127,14.7618,14.6048,14.7029,27600.0
2008-10-16 12:10:00,15.0,15.21,14.94,15.15,57200.0,14.7127,14.9187,14.6539,14.8598,57200.0
2008-10-16 12:20:00,15.15,15.3,15.04,15.08,30000.0,14.8598,15.007,14.752,14.7912,30000.0
2008-10-16 12:30:00,15.07,15.16,14.9,15.13,43600.0,14.7814,14.8697,14.6146,14.8402,43600.0
2008-10-16 12:40:00,15.12,15.14,14.82,14.87,19700.0,14.8304,14.85,14.5362,14.5852,19700.0
2008-10-16 12:50:00,14.9,14.99,14.78,14.84,39400.0,14.6146,14.7029,14.4969,14.5558,39400.0
2008-10-16 13:00:00,14.85,14.9,14.68,14.69,28500.0,14.5656,14.6146,14.3988,14.4087,28500.0
2008-10-16 13:10:00,14.73,14.85,14.65,14.74,35000.0,14.4479,14.5656,14.3694,14.4577,35000.0
2008-10-16 13:20:00,14.74,14.95,14.73,14.86,18200.0,14.4577,14.6637,14.4479,14.5754,18200.0
2008-10-16 13:30:00,14.83,15.0,14.79,14.79,12600.0,14.546,14.7127,14.5067,14.5067,12600.0
2008-10-16 13:40:00,14.85,14.85,14.73,14.84,26300.0,14.5656,14.5656,14.4479,14.5558,26300.0
2008-10-16 13:50:00,14.85,14.98,14.78,14.92,51200.0,14.5656,14.6931,14.4969,14.6343,51200.0
2008-10-16 14:00:00,14.9,14.93,14.73,14.79,21300.0,14.6146,14.6441,14.4479,14.5067,21300.0
2008-10-16 14:10:00,14.82,14.86,14.73,14.78,29100.0,14.5362,14.5754,14.4479,14.4969,29100.0
2008-10-16 14:20:00,14.77,14.8,14.7,14.75,24900.0,14.4871,14.5165,14.4185,14.4675,24900.0
2008-10-16 14:30:00,14.75,14.82,14.66,14.82,25600.0,14.4675,14.5362,14.3792,14.5362,25600.0
2008-10-16 14:40:00,14.8,14.94,14.74,14.91,40300.0,14.5165,14.6539,14.4577,14.6244,40300.0
2008-10-16 14:50:00,14.9,14.94,14.83,14.88,55300.0,14.6146,14.6539,14.546,14.595,55300.0
2008-10-16 15:00:00,14.89,15.0,14.86,15.0,71400.0,14.6048,14.7127,14.5754,14.7127,71400.0
2008-10-16 15:10:00,15.0,15.05,14.9,14.9,109900.0,14.7127,14.7618,14.6146,14.6146,109900.0
2008-10-16 15:20:00,14.92,14.97,14.83,14.89,38100.0,14.6343,14.6833,14.546,14.6048,38100.0
2008-10-16 15:30:00,14.95,14.97,14.71,14.87,92600.0,14.6637,14.6833,14.4283,14.5852,92600.0
2008-10-16 15:40:00,14.87,14.91,14.72,14.84,110600.0,14.5852,14.6244,14.4381,14.5558,110600.0
2008-10-16 15:50:00,14.84,14.92,14.74,14.92,115100.0,14.5558,14.6343,14.4577,14.6343,115100.0
2008-10-17 09:30:00,14.56,14.83,14.56,14.78,87200.0,14.2811,14.546,14.2811,14.4969,87200.0
2008-10-17 09:40:00,14.77,15.05,14.69,14.96,22300.0,14.4871,14.7618,14.4087,14.6735,22300.0
2008-10-17 09:50:00,14.97,15.08,14.84,15.08,24200.0,14.6833,14.7912,14.5558,14.7912,24200.0
2008-10-17 10:00:00,15.07,15.11,14.95,14.95,18900.0,14.7814,14.8206,14.6637,14.6637,18900.0
2008-10-17 10:10:00,14.94,15.13,14.88,15.11,21100.0,14.6539,14.8402,14.595,14.8206,21100.0
2008-10-17 10:20:00,15.11,15.19,15.06,15.18,13900.0,14.8206,14.8991,14.7716,14.8893,13900.0
2008-10-17 10:30:00,15.2,15.2,15.01,15.1,17400.0,14.9089,14.9089,14.7225,14.8108,17400.0
2008-10-17 10:40:00,15.05,15.25,15.04,15.25,8800.0,14.7618,14.9579,14.752,14.9579,8800.0
2008-10-17 10:50:00,15.25,15.35,15.19,15.28,17800.0,14.9579,15.056,14.8991,14.9874,17800.0
2008-10-17 11:00:00,15.3,15.39,15.25,15.36,17200.0,15.007,15.0952,14.9579,15.0658,17200.0
2008-10-17 11:10:00,15.31,15.31,15.22,15.27,9400.0,15.0168,15.0168,14.9285,14.9775,9400.0
2008-10-17 11:20:00,15.28,15.46,15.28,15.45,14700.0,14.9874,15.1639,14.9874,15.1541,14700.0
2008-10-17 11:30:00,15.42,15.48,15.4,15.44,13100.0,15.1247,15.1835,15.1051,15.1443,13100.0
2008-10-17 11:40:00,15.44,15.51,15.41,15.44,23800.0,15.1443,15.213,15.1149,15.1443,23800.0
2008-10-17 11:50:00,15.44,15.55,15.43,15.44,14300.0,15.1443,15.2522,15.1345,15.1443,14300.0
2008-10-17 12:00:00,15.43,15.48,15.4,15.45,8900.0,15.1345,15.1835,15.1051,15.1541,8900.0
2008-10-17 12:10:00,15.44,15.49,15.39,15.46,7500.0,15.1443,15.1933,15.0952,15.1639,7500.0
2008-10-17 12:20:00,15.5,15.64,15.49,15.59,14400.0,15.2031,15.3405,15.1933,15.2914,14400.0
2008-10-17 12:30:00,15.59,15.65,15.49,15.64,22600.0,15.2914,15.3503,15.1933,15.3405,22600.0
2008-10-17 12:40:00,15.65,15.76,15.65,15.74,14700.0,15.3503,15.4582,15.3503,15.4385,14700.0
2008-10-17 12:50:00,15.73,15.85,15.7,15.8,24300.0,15.4287,15.5464,15.3993,15.4974,24300.0
2008-10-17 13:00:00,15.82,16.02,15.81,15.9,35900.0,15.517,15.7132,15.5072,15.5955,35900.0
2008-10-17 13:10:00,15.89,15.99,15.86,15.93,15300.0,15.5857,15.6838,15.5562,15.6249,15300.0
2008-10-17 13:20:00,15.95,16.03,15.92,15.95,19700.0,15.6445,15.723,15.6151,15.6445,19700.0
2008-10-17 13:30:00,16.0,16.17,15.95,16.16,20800.0,15.6936,15.8603,15.6445,15.8505,20800.0
2008-10-17 13:40:00,16.17,16.17,15.89,15.89,16700.0,15.8603,15.8603,15.5857,15.5857,16700.0
2008-10-17 13:50:00,15.93,16.05,15.79,15.87,14400.0,15.6249,15.7426,15.4876,15.5661,14400.0
2008-10-17 14:00:00,15.89,15.97,15.82,15.84,15900.0,15.5857,15.6641,15.517,15.5366,15900.0
2008-10-17 14:10:00,15.82,15.88,15.77,15.81,7500.0,15.517,15.5759,15.468,15.5072,7500.0
2008-10-17 14:20:00,15.76,15.8,15.69,15.78,14500.0,15.4582,15.4974,15.3895,15.4778,14500.0
2008-10-17 14:30:00,15.8,15.82,15.58,15.58,14700.0,15.4974,15.517,15.2816,15.2816,14700.0
2008-10-17 14:40:00,15.54,15.82,15.46,15.76,20700.0,15.2424,15.517,15.1639,15.4582,20700.0
2008-10-17 14:50:00,15.73,15.76,15.63,15.75,8100.0,15.4287,15.4582,15.3307,15.4484,8100.0
2008-10-17 15:00:00,15.76,15.87,15.7,15.74,12200.0,15.4582,15.5661,15.3993,15.4385,12200.0
2008-10-17 15:10:00,15.73,15.73,15.53,15.56,18100.0,15.4287,15.4287,15.2326,15.262,18100.0
2008-10-17 15:20:00,15.52,15.57,15.31,15.51,20600.0,15.2228,15.2718,15.0168,15.213,20600.0
2008-10-17 15:30:00,15.51,15.65,15.39,15.42,17000.0,15.213,15.3503,15.0952,15.1247,17000.0
2008-10-17 15:40:00,15.43,15.65,15.43,15.54,19500.0,15.1345,15.3503,15.1345,15.2424,19500.0
2008-10-17 15:50:00,15.55,15.58,15.43,15.45,37400.0,15.2522,15.2816,15.1345,15.1541,37400.0
2008-10-20 09:30:00,15.69,15.82,15.28,15.73,10700.0,15.3895,15.517,14.9874,15.4287,10700.0
2008-10-20 09:40:00,15.69,15.72,15.48,15.67,16500.0,15.3895,15.4189,15.1835,15.3699,16500.0
2008-10-20 09:50:00,15.71,15.85,15.71,15.82,10600.0,15.4091,15.5464,15.4091,15.517,10600.0
2008-10-20 10:00:00,15.85,16.06,15.85,15.93,11200.0,15.5464,15.7524,15.5464,15.6249,11200.0
2008-10-20 10:10:00,15.9,15.9,15.72,15.85,6600.0,15.5955,15.5955,15.4189,15.5464,6600.0
2008-10-20 10:20:00,15.81,15.83,15.72,15.77,3600.0,15.5072,15.5268,15.4189,15.468,3600.0
2008-10-20 10:30:00,15.74,15.91,15.74,15.84,9800.0,15.4385,15.6053,15.4385,15.5366,9800.0
2008-10-20 10:40:00,15.87,15.88,15.71,15.73,6100.0,15.5661,15.5759,15.4091,15.4287,6100.0
2008-10-20 10:50:00,15.75,15.83,15.58,15.69,7800.0,15.4484,15.5268,15.2816,15.3895,7800.0
2008-10-20 11:00:00,15.67,15.7,15.6,15.62,7100.0,15.3699,15.3993,15.3012,15.3208,7100.0
2008-10-20 11:10:00,15.61,15.65,15.54,15.6,13000.0,15.311,15.3503,15.2424,15.3012,13000.0
2008-10-20 11:20:00,15.63,15.67,15.61,15.67,1700.0,15.3307,15.3699,15.311,15.3699,1700.0
2008-10-20 11:30:00,15.69,15.73,15.6,15.62,6500.0,15.3895,15.4287,15.3012,15.3208,6500.0
2008-10-20 11:40:00,15.63,15.78,15.59,15.75,3300.0,15.3307,15.4778,15.2914,15.4484,3300.0
2008-10-20 11:50:00,15.74,15.89,15.74,15.87,4500.0,15.4385,15.5857,15.4385,15.5661,4500.0
2008-10-20 12:00:00,15.8,15.84,15.79,15.81,2800.0,15.4974,15.5366,15.4876,15.5072,2800.0
2008-10-20 12:10:00,15.86,15.92,15.83,15.87,3200.0,15.5562,15.6151,15.5268,15.5661,3200.0
2008-10-20 12:20:00,15.87,15.89,15.81,15.82,3200.0,15.5661,15.5857,15.5072,15.517,3200.0
2008-10-20 12:30:00,15.84,15.87,15.78,15.78,3900.0,15.5366,15.5661,15.4778,15.4778,3900.0
2008-10-20 12:40:00,15.77,15.79,15.69,15.78,2700.0,15.468,15.4876,15.3895,15.4778,2700.0
2008-10-20 12:50:00,15.75,15.75,15.69,15.71,2400.0,15.4484,15.4484,15.3895,15.4091,2400.0
2008-10-20 13:00:00,15.68,15.68,15.58,15.66,13600.0,15.3797,15.3797,15.2816,15.3601,13600.0
2008-10-20 13:10:00,15.64,15.69,15.58,15.65,3400.0,15.3405,15.3895,15.2816,15.3503,3400.0
2008-10-20 13:20:00,15.64,15.78,15.63,15.78,2900.0,15.3405,15.4778,15.3307,15.4778,2900.0
2008-10-20 13:30:00,15.8,15.91,15.78,15.78,7500.0,15.4974,15.6053,15.4778,15.4778,7500.0
2008-10-20 13:40:00,15.79,15.96,15.79,15.93,5000.0,15.4876,15.6543,15.4876,15.6249,5000.0
2008-10-20 13:50:00,15.94,15.94,15.78,15.78,4200.0,15.6347,15.6347,15.4778,15.4778,4200.0
2008-10-20 14:00:00,15.78,15.95,15.78,15.9,5600.0,15.4778,15.6445,15.4778,15.5955,5600.0
2008-10-20 14:10:00,15.89,15.98,15.87,15.9,4600.0,15.5857,15.6739,15.5661,15.5955,4600.0
2008-10-20 14:20:00,15.89,15.92,15.81,15.82,3900.0,15.5857,15.6151,15.5072,15.517,3900.0
2008-10-20 14:30:00,15.82,15.86,15.73,15.81,5000.0,15.517,15.5562,15.4287,15.5072,5000.0
2008-10-20 14:40:00,15.82,16.01,15.82,15.87,7400.0,15.517,15.7034,15.517,15.5661,7400.0
2008-10-20 14:50:00,15.87,15.9,15.75,15.9,7600.0,15.5661,15.5955,15.4484,15.5955,7600.0
2008-10-20 15:00:00,15.97,16.01,15.83,15.88,9900.0,15.6641,15.7034,15.5268,15.5759,9900.0
2008-10-20 15:10:00,15.88,15.98,15.84,15.97,8500.0,15.5759,15.6739,15.5366,15.6641,8500.0
2008-10-20 15:20:00,15.97,16.01,15.88,15.93,10900.0,15.6641,15.7034,15.5759,15.6249,10900.0
2008-10-20 15:30:00,15.94,16.12,15.89,16.08,17300.0,15.6347,15.8113,15.5857,15.772,17300.0
2008-10-20 15:40:00,16.09,16.12,15.95,16.06,11200.0,15.7818,15.8113,15.6445,15.7524,11200.0
2008-10-20 15:50:00,16.07,16.21,16.06,16.21,35500.0,15.7622,15.8995,15.7524,15.8995,35500.0
2008-10-21 09:30:00,15.95,15.99,15.89,15.97,5400.0,15.6445,15.6838,15.5857,15.6641,5400.0
2008-10-21 09:40:00,16.0,16.15,15.93,15.99,7500.0,15.6936,15.8407,15.6249,15.6838,7500.0
2008-10-21 09:50:00,15.98,16.13,15.98,16.08,5300.0,15.6739,15.8211,15.6739,15.772,5300.0
2008-10-21 10:00:00,16.09,16.2,16.06,16.17,6500.0,15.7818,15.8897,15.7524,15.8603,6500.0
2008-10-21 10:10:00,16.19,16.31,16.19,16.24,5600.0,15.8799,15.9976,15.8799,15.929,5600.0
2008-10-21 10:20:00,16.23,16.27,16.14,16.2,3500.0,15.9192,15.9584,15.8309,15.8897,3500.0
2008-10-21 10:30:00,16.17,16.23,16.11,16.22,6700.0,15.8603,15.9192,15.8015,15.9094,6700.0
2008-10-21 10:40:00,16.22,16.3,16.14,16.15,7000.0,15.9094,15.9878,15.8309,15.8407,7000.0
2008-10-21 10:50:00,16.19,16.33,16.13,16.3,18800.0,15.8799,16.0172,15.8211,15.9878,18800.0
2008-10-21 11:00:00,16.28,16.39,16.28,16.37,13000.0,15.9682,16.0761,15.9682,16.0565,13000.0
2008-10-21 11:10:00,16.36,16.36,16.3,16.32,5400.0,16.0467,16.0467,15.9878,16.0074,5400.0
2008-10-21 11:20:00,16.31,16.31,16.21,16.23,5500.0,15.9976,15.9976,15.8995,15.9192,5500.0
2008-10-21 11:30:00,16.24,16.28,16.21,16.25,8500.0,15.929,15.9682,15.8995,15.9388,8500.0
2008-10-21 11:40:00,16.28,16.31,16.19,16.2,10800.0,15.9682,15.9976,15.8799,15.8897,10800.0
2008-10-21 11:50:00,16.19,16.19,16.0,16.0,8300.0,15.8799,15.8799,15.6936,15.6936,8300.0
2008-10-21 12:00:00,16.0,16.11,15.95,16.11,11100.0,15.6936,15.8015,15.6445,15.8015,11100.0
2008-10-21 12:10:00,16.1,16.11,15.97,16.03,7200.0,15.7917,15.8015,15.6641,15.723,7200.0
2008-10-21 12:20:00,16.1,16.15,16.02,16.12,5300.0,15.7917,15.8407,15.7132,15.8113,5300.0
2008-10-21 12:30:00,16.13,16.27,16.13,16.26,4200.0,15.8211,15.9584,15.8211,15.9486,4200.0
2008-10-21 12:40:00,16.25,16.25,16.02,16.04,4700.0,15.9388,15.9388,15.7132,15.7328,4700.0
2008-10-21 12:50:00,16.06,16.1,16.0,16.02,5400.0,15.7524,15.7917,15.6936,15.7132,5400.0
2008-10-21 13:00:00,16.0,16.13,16.0,16.11,4400.0,15.6936,15.8211,15.6936,15.8015,4400.0
2008-10-21 13:10:00,16.11,16.17,16.09,16.13,2800.0,15.8015,15.8603,15.7818,15.8211,2800.0
2008-10-21 13:20:00,16.16,16.27,16.16,16.24,6900.0,15.8505,15.9584,15.8505,15.929,6900.0
2008-10-21 13:30:00,16.25,16.27,16.24,16.25,4600.0,15.9388,15.9584,15.929,15.9388,4600.0
2008-10-21 13:40:00,16.26,16.31,16.24,16.27,6200.0,15.9486,15.9976,15.929,15.9584,6200.0
2008-10-21 13:50:00,16.29,16.32,16.25,16.28,7100.0,15.978,16.0074,15.9388,15.9682,7100.0
2008-10-21 14:00:00,16.26,16.38,16.26,16.3,9500.0,15.9486,16.0663,15.9486,15.9878,9500.0
2008-10-21 14:10:00,16.31,16.48,16.31,16.47,7900.0,15.9976,16.1644,15.9976,16.1546,7900.0
2008-10-21 14:20:00,16.47,16.55,16.47,16.53,14800.0,16.1546,16.233,16.1546,16.2134,14800.0
2008-10-21 14:30:00,16.54,16.57,16.47,16.5,5500.0,16.2232,16.2526,16.1546,16.184,5500.0
2008-10-21 14:40:00,16.53,16.64,16.53,16.59,15600.0,16.2134,16.3213,16.2134,16.2723,15600.0
2008-10-21 14:50:00,16.59,16.59,16.51,16.56,9000.0,16.2723,16.2723,16.1938,16.2428,9000.0
2008-10-21 15:00:00,16.57,16.68,16.5,16.5,13500.0,16.2526,16.3605,16.184,16.184,13500.0
2008-10-21 15:10:00,16.49,16.52,16.34,16.35,9600.0,16.1742,16.2036,16.0271,16.0369,9600.0
2008-10-21 15:20:00,16.36,16.48,16.31,16.37,31000.0,16.0467,16.1644,15.9976,16.0565,31000.0
2008-10-21 15:30:00,16.4,16.41,16.33,16.35,28900.0,16.0859,16.0957,16.0172,16.0369,28900.0
2008-10-21 15:40:00,16.35,16.37,16.2,16.22,36500.0,16.0369,16.0565,15.8897,15.9094,36500.0
2008-10-21 15:50:00,16.22,16.26,16.2,16.23,38600.0,15.9094,15.9486,15.8897,15.9192,38600.0
2008-10-22 09:30:00,15.55,15.88,15.55,15.81,5800.0,15.2522,15.5759,15.2522,15.5072,5800.0
2008-10-22 09:40:00,15.83,15.95,15.62,15.65,14900.0,15.5268,15.6445,15.3208,15.3503,14900.0
2008-10-22 09:50:00,15.61,15.65,15.46,15.5,14800.0,15.311,15.3503,15.1639,15.2031,14800.0
2008-10-22 10:00:00,15.54,15.54,15.34,15.38,18700.0,15.2424,15.2424,15.0462,15.0854,18700.0
2008-10-22 10:10:00,15.39,15.6,15.39,15.52,6700.0,15.0952,15.3012,15.0952,15.2228,6700.0
2008-10-22 10:20:00,15.54,15.61,15.41,15.49,11900.0,15.2424,15.311,15.1149,15.1933,11900.0
2008-10-22 10:30:00,15.47,15.61,15.44,15.53,9000.0,15.1737,15.311,15.1443,15.2326,9000.0
2008-10-22 10:40:00,15.58,15.82,15.58,15.79,21500.0,15.2816,15.517,15.2816,15.4876,21500.0
2008-10-22 10:50:00,15.79,15.9,15.72,15.76,14400.0,15.4876,15.5955,15.4189,15.4582,14400.0
2008-10-22 11:00:00,15.78,15.81,15.66,15.81,10000.0,15.4778,15.5072,15.3601,15.5072,10000.0
2008-10-22 11:10:00,15.8,15.94,15.74,15.75,15000.0,15.4974,15.6347,15.4385,15.4484,15000.0
2008-10-22 11:20:00,15.75,15.75,15.6,15.6,7700.0,15.4484,15.4484,15.3012,15.3012,7700.0
2008-10-22 11:30:00,15.61,15.65,15.5,15.55,4100.0,15.311,15.3503,15.2031,15.2522,4100.0
2008-10-22 11:40:00,15.5,15.68,15.49,15.56,14700.0,15.2031,15.3797,15.1933,15.262,14700.0
2008-10-22 11:50:00,15.55,15.55,15.45,15.5,6200.0,15.2522,15.2522,15.1541,15.2031,6200.0
2008-10-22 12:00:00,15.53,15.58,15.48,15.58,5000.0,15.2326,15.2816,15.1835,15.2816,5000.0
2008-10-22 12:10:00,15.56,15.71,15.55,15.69,4600.0,15.262,15.4091,15.2522,15.3895,4600.0
2008-10-22 12:20:00,15.7,15.79,15.7,15.74,7300.0,15.3993,15.4876,15.3993,15.4385,7300.0
2008-10-22 12:30:00,15.71,15.71,15.63,15.69,3900.0,15.4091,15.4091,15.3307,15.3895,3900.0
2008-10-22 12:40:00,15.67,15.71,15.63,15.64,2800.0,15.3699,15.4091,15.3307,15.3405,2800.0
2008-10-22 12:50:00,15.64,15.67,15.61,15.66,3500.0,15.3405,15.3699,15.311,15.3601,3500.0
2008-10-22 13:00:00,15.64,15.64,15.54,15.6,4600.0,15.3405,15.3405,15.2424,15.3012,4600.0
2008-10-22 13:10:00,15.57,15.57,15.47,15.53,4400.0,15.2718,15.2718,15.1737,15.2326,4400.0
2008-10-22 13:20:00,15.52,15.56,15.42,15.56,5500.0,15.2228,15.262,15.1247,15.262,5500.0
2008-10-22 13:30:00,15.54,15.55,15.41,15.48,9800.0,15.2424,15.2522,15.1149,15.1835,9800.0
2008-10-22 13:40:00,15.47,15.5,15.4,15.49,4800.0,15.1737,15.2031,15.1051,15.1933,4800.0
2008-10-22 13:50:00,15.48,15.54,15.37,15.54,8400.0,15.1835,15.2424,15.0756,15.2424,8400.0
2008-10-22 14:00:00,15.54,15.55,15.44,15.46,7000.0,15.2424,15.2522,15.1443,15.1639,7000.0
2008-10-22 14:10:00,15.42,15.42,15.32,15.34,8100.0,15.1247,15.1247,15.0266,15.0462,8100.0
2008-10-22 14:20:00,15.36,15.5,15.36,15.45,4800.0,15.0658,15.2031,15.0658,15.1541,4800.0
2008-10-22 14:30:00,15.45,15.45,15.27,15.3,19500.0,15.1541,15.1541,14.9775,15.007,19500.0
2008-10-22 14:40:00,15.29,15.36,15.26,15.28,13300.0,14.9972,15.0658,14.9677,14.9874,13300.0
2008-10-22 14:50:00,15.28,15.3,15.25,15.27,7600.0,14.9874,15.007,14.9579,14.9775,7600.0
2008-10-22 15:00:00,15.28,15.3,15.25,15.29,8900.0,14.9874,15.007,14.9579,14.9972,8900.0
2008-10-22 15:10:00,15.29,15.29,15.18,15.18,7800.0,14.9972,14.9972,14.8893,14.8893,7800.0
2008-10-22 15:20:00,15.18,15.22,15.1,15.11,25600.0,14.8893,14.9285,14.8108,14.8206,25600.0
2008-10-22 15:30:00,15.1,15.1,14.96,14.99,18400.0,14.8108,14.8108,14.6735,14.7029,18400.0
2008-10-22 15:40:00,14.98,15.05,14.8,14.98,23800.0,14.6931,14.7618,14.5165,14.6931,23800.0
2008-10-22 15:50:00,14.99,15.11,14.97,15.06,34800.0,14.7029,14.8206,14.6833,14.7716,34800.0
2008-10-23 09:30:00,15.08,15.11,14.65,14.71,12600.0,14.7912,14.8206,14.3694,14.4283,12600.0
2008-10-23 09:40:00,14.73,14.79,14.56,14.59,10500.0,14.4479,14.5067,14.2811,14.3106,10500.0
2008-10-23 09:50:00,14.52,14.55,14.34,14.46,19000.0,14.2419,14.2713,14.0654,14.1831,19000.0
2008-10-23 10:00:00,14.48,14.69,14.37,14.66,26200.0,14.2027,14.4087,14.0948,14.3792,26200.0
2008-10-23 10:10:00,14.66,14.76,14.63,14.68,14900.0,14.3792,14.4773,14.3498,14.3988,14900.0
2008-10-23 10:20:00,14.69,14.75,14.53,14.62,11400.0,14.4087,14.4675,14.2517,14.34,11400.0
2008-10-23 10:30:00,14.6,14.75,14.55,14.62,6700.0,14.3204,14.4675,14.2713,14.34,6700.0
2008-10-23 10:40:00,14.59,14.99,14.59,14.97,16900.0,14.3106,14.7029,14.3106,14.6833,16900.0
2008-10-23 10:50:00,14.95,15.09,14.91,15.0,25500.0,14.6637,14.801,14.6244,14.7127,25500.0
2008-10-23 11:00:00,15.0,15.0,14.8,14.84,8500.0,14.7127,14.7127,14.5165,14.5558,8500.0
2008-10-23 11:10:00,14.84,14.87,14.7,14.73,6800.0,14.5558,14.5852,14.4185,14.4479,6800.0
2008-10-23 11:20:00,14.68,14.74,14.59,14.6,12100.0,14.3988,14.4577,14.3106,14.3204,12100.0
2008-10-23 11:30:00,14.6,14.82,14.6,14.8,11600.0,14.3204,14.5362,14.3204,14.5165,11600.0
2008-10-23 11:40:00,14.8,14.8,14.62,14.69,13400.0,14.5165,14.5165,14.34,14.4087,13400.0
2008-10-23 11:50:00,14.69,14.78,14.67,14.75,4800.0,14.4087,14.4969,14.389,14.4675,4800.0
2008-10-23 12:00:00,14.73,14.78,14.65,14.65,28500.0,14.4479,14.4969,14.3694,14.3694,28500.0
2008-10-23 12:10:00,14.67,14.7,14.5,14.5,48200.0,14.389,14.4185,14.2223,14.2223,48200.0
2008-10-23 12:20:00,14.51,14.56,14.31,14.34,15600.0,14.2321,14.2811,14.0359,14.0654,15600.0
2008-10-23 12:30:00,14.35,14.39,14.26,14.26,9600.0,14.0752,14.1144,13.9869,13.9869,9600.0
2008-10-23 12:40:00,14.29,14.42,14.19,14.36,5800.0,14.0163,14.1438,13.9182,14.085,5800.0
2008-10-23 12:50:00,14.36,14.4,14.17,14.2,10100.0,14.085,14.1242,13.8986,13.928,10100.0
2008-10-23 13:00:00,14.16,14.22,14.0,14.04,18800.0,13.8888,13.9477,13.7319,13.7711,18800.0
2008-10-23 13:10:00,14.04,14.18,14.0,14.16,10600.0,13.7711,13.9084,13.7319,13.8888,10600.0
2008-10-23 13:20:00,14.15,14.16,14.06,14.12,4500.0,13.879,13.8888,13.7907,13.8496,4500.0
2008-10-23 13:30:00,14.12,14.21,14.03,14.07,10900.0,13.8496,13.9378,13.7613,13.8005,10900.0
2008-10-23 13:40:00,14.06,14.07,13.89,14.03,13600.0,13.7907,13.8005,13.624,13.7613,13600.0
2008-10-23 13:50:00,14.01,14.12,13.97,14.1,4600.0,13.7417,13.8496,13.7024,13.83,4600.0
2008-10-23 14:00:00,14.09,14.09,13.89,13.91,11300.0,13.8201,13.8201,13.624,13.6436,11300.0
2008-10-23 14:10:00,13.89,13.92,13.81,13.82,6600.0,13.624,13.6534,13.5455,13.5553,6600.0
2008-10-23 14:20:00,13.75,14.05,13.7,14.0,22400.0,13.4867,13.7809,13.4376,13.7319,22400.0
2008-10-23 14:30:00,14.0,14.2,13.99,14.14,14700.0,13.7319,13.928,13.7221,13.8692,14700.0
2008-10-23 14:40:00,14.16,14.16,13.97,13.97,4000.0,13.8888,13.8888,13.7024,13.7024,4000.0
2008-10-23 14:50:00,13.95,13.98,13.86,13.93,12500.0,13.6828,13.7123,13.5946,13.6632,12500.0
2008-10-23 15:00:00,14.01,14.23,13.95,14.23,16000.0,13.7417,13.9575,13.6828,13.9575,16000.0
2008-10-23 15:10:00,14.23,14.39,14.12,14.13,19400.0,13.9575,14.1144,13.8496,13.8594,19400.0
2008-10-23 15:20:00,14.13,14.4,14.11,14.25,16500.0,13.8594,14.1242,13.8398,13.9771,16500.0
2008-10-23 15:30:00,14.23,14.23,13.99,14.03,21200.0,13.9575,13.9575,13.7221,13.7613,21200.0
2008-10-23 15:40:00,14.02,14.47,14.0,14.43,33500.0,13.7515,14.1929,13.7319,14.1536,33500.0
2008-10-23 15:50:00,14.43,14.51,14.29,14.33,60900.0,14.1536,14.2321,14.0163,14.0555,60900.0
2008-10-24 09:30:00,13.69,13.75,13.38,13.69,10400.0,13.4278,13.4867,13.1237,13.4278,10400.0
2008-10-24 09:40:00,13.61,13.91,13.5,13.9,23900.0,13.3493,13.6436,13.2414,13.6338,23900.0
2008-10-24 09:50:00,13.98,14.1,13.93,13.99,26300.0,13.7123,13.83,13.6632,13.7221,26300.0
2008-10-24 10:00:00,13.98,14.07,13.85,13.89,15600.0,13.7123,13.8005,13.5847,13.624,15600.0
2008-10-24 10:10:00,13.88,14.04,13.79,13.95,13500.0,13.6142,13.7711,13.5259,13.6828,13500.0
2008-10-24 10:20:00,13.96,14.0,13.84,13.95,6700.0,13.6926,13.7319,13.5749,13.6828,6700.0
2008-10-24 10:30:00,13.95,13.97,13.84,13.84,7400.0,13.6828,13.7024,13.5749,13.5749,7400.0
2008-10-24 10:40:00,13.84,13.93,13.84,13.91,6400.0,13.5749,13.6632,13.5749,13.6436,6400.0
2008-10-24 10:50:00,13.92,13.97,13.88,13.91,17600.0,13.6534,13.7024,13.6142,13.6436,17600.0
2008-10-24 11:00:00,13.9,13.96,13.87,13.87,10800.0,13.6338,13.6926,13.6044,13.6044,10800.0
2008-10-24 11:10:00,13.88,13.92,13.88,13.92,9000.0,13.6142,13.6534,13.6142,13.6534,9000.0
2008-10-24 11:20:00,13.92,14.11,13.92,14.02,16100.0,13.6534,13.8398,13.6534,13.7515,16100.0
2008-10-24 11:30:00,14.04,14.08,13.95,14.06,12000.0,13.7711,13.8103,13.6828,13.7907,12000.0
2008-10-24 11:40:00,14.07,14.08,13.99,14.04,13600.0,13.8005,13.8103,13.7221,13.7711,13600.0
2008-10-24 11:50:00,14.02,14.02,13.93,13.97,10100.0,13.7515,13.7515,13.6632,13.7024,10100.0
2008-10-24 12:00:00,13.96,13.98,13.88,13.96,22100.0,13.6926,13.7123,13.6142,13.6926,22100.0
2008-10-24 12:10:00,13.94,13.97,13.91,13.92,7100.0,13.673,13.7024,13.6436,13.6534,7100.0
2008-10-24 12:20:00,13.91,13.96,13.89,13.89,18800.0,13.6436,13.6926,13.624,13.624,18800.0
2008-10-24 12:30:00,13.9,13.95,13.89,13.95,19100.0,13.6338,13.6828,13.624,13.6828,19100.0
2008-10-24 12:40:00,13.92,13.92,13.81,13.83,7300.0,13.6534,13.6534,13.5455,13.5651,7300.0
2008-10-24 12:50:00,13.84,13.91,13.81,13.9,5000.0,13.5749,13.6436,13.5455,13.6338,5000.0
2008-10-24 13:00:00,13.88,13.94,13.88,13.91,5900.0,13.6142,13.673,13.6142,13.6436,5900.0
2008-10-24 13:10:00,13.9,13.94,13.87,13.94,9300.0,13.6338,13.673,13.6044,13.673,9300.0
2008-10-24 13:20:00,13.94,13.96,13.89,13.9,15700.0,13.673,13.6926,13.624,13.6338,15700.0
2008-10-24 13:30:00,13.87,13.87,13.8,13.82,4300.0,13.6044,13.6044,13.5357,13.5553,4300.0
2008-10-24 13:40:00,13.83,13.88,13.74,13.74,4000.0,13.5651,13.6142,13.4768,13.4768,4000.0
2008-10-24 13:50:00,13.73,13.87,13.73,13.74,4600.0,13.467,13.6044,13.467,13.4768,4600.0
2008-10-24 14:00:00,13.75,13.87,13.75,13.86,7500.0,13.4867,13.6044,13.4867,13.5946,7500.0
2008-10-24 14:10:00,13.86,13.93,13.79,13.93,11000.0,13.5946,13.6632,13.5259,13.6632,11000.0
2008-10-24 14:20:00,13.89,13.89,13.83,13.87,7600.0,13.624,13.624,13.5651,13.6044,7600.0
2008-10-24 14:30:00,13.87,13.99,13.86,13.95,21100.0,13.6044,13.7221,13.5946,13.6828,21100.0
2008-10-24 14:40:00,13.95,13.96,13.78,13.84,15900.0,13.6828,13.6926,13.5161,13.5749,15900.0
2008-10-24 14:50:00,13.84,13.92,13.75,13.91,17500.0,13.5749,13.6534,13.4867,13.6436,17500.0
2008-10-24 15:00:00,13.91,13.99,13.81,13.9,30400.0,13.6436,13.7221,13.5455,13.6338,30400.0
2008-10-24 15:10:00,13.91,13.95,13.72,13.77,27700.0,13.6436,13.6828,13.4572,13.5063,27700.0
2008-10-24 15:20:00,13.78,13.95,13.74,13.94,25900.0,13.5161,13.6828,13.4768,13.673,25900.0
2008-10-24 15:30:00,13.94,13.95,13.8,13.8,14900.0,13.673,13.6828,13.5357,13.5357,14900.0
2008-10-24 15:40:00,13.8,13.95,13.8,13.93,19600.0,13.5357,13.6828,13.5357,13.6632,19600.0
2008-10-24 15:50:00,13.94,13.96,13.83,13.85,52700.0,13.673,13.6926,13.5651,13.5847,52700.0
2008-10-27 09:30:00,13.6,13.61,13.25,13.44,10700.0,13.3395,13.3493,12.9962,13.1826,10700.0
2008-10-27 09:40:00,13.41,13.45,13.18,13.18,7300.0,13.1532,13.1924,12.9276,12.9276,7300.0
2008-10-27 09:50:00,13.13,13.45,13.13,13.45,4800.0,12.8785,13.1924,12.8785,13.1924,4800.0
2008-10-27 10:00:00,13.48,13.58,13.43,13.5,22000.0,13.2218,13.3199,13.1728,13.2414,22000.0
2008-10-27 10:10:00,13.5,13.5,13.36,13.36,4900.0,13.2414,13.2414,13.1041,13.1041,4900.0
2008-10-27 10:20:00,13.37,13.37,13.3,13.3,3300.0,13.1139,13.1139,13.0453,13.0453,3300.0
2008-10-27 10:30:00,13.3,13.3,13.16,13.16,2700.0,13.0453,13.0453,12.908,12.908,2700.0
2008-10-27 10:40:00,13.19,13.36,13.19,13.36,5500.0,12.9374,13.1041,12.9374,13.1041,5500.0
2008-10-27 10:50:00,13.33,13.48,13.29,13.43,9300.0,13.0747,13.2218,13.0355,13.1728,9300.0
2008-10-27 11:00:00,13.44,13.44,13.33,13.43,5300.0,13.1826,13.1826,13.0747,13.1728,5300.0
2008-10-27 11:10:00,13.44,13.49,13.3,13.3,7800.0,13.1826,13.2316,13.0453,13.0453,7800.0
2008-10-27 11:20:00,13.31,13.31,13.17,13.21,2100.0,13.0551,13.0551,12.9178,12.957,2100.0
2008-10-27 11:30:00,13.24,13.24,13.16,13.2,2900.0,12.9864,12.9864,12.908,12.9472,2900.0
2008-10-27 11:40:00,13.19,13.26,13.11,13.11,5400.0,12.9374,13.006,12.8589,12.8589,5400.0
2008-10-27 11:50:00,13.12,13.19,13.04,13.11,6000.0,12.8687,12.9374,12.7903,12.8589,6000.0
2008-10-27 12:00:00,13.11,13.29,13.11,13.29,4000.0,12.8589,13.0355,12.8589,13.0355,4000.0
2008-10-27 12:10:00,13.28,13.31,13.21,13.22,4800.0,13.0257,13.0551,12.957,12.9668,4800.0
2008-10-27 12:20:00,13.23,13.34,13.18,13.18,6400.0,12.9766,13.0845,12.9276,12.9276,6400.0
2008-10-27 12:30:00,13.19,13.28,13.19,13.28,3400.0,12.9374,13.0257,12.9374,13.0257,3400.0
2008-10-27 12:40:00,13.27,13.36,13.22,13.25,5700.0,13.0159,13.1041,12.9668,12.9962,5700.0
2008-10-27 12:50:00,13.28,13.45,13.27,13.45,7900.0,13.0257,13.1924,13.0159,13.1924,7900.0
2008-10-27 13:00:00,13.49,13.49,13.31,13.33,5200.0,13.2316,13.2316,13.0551,13.0747,5200.0
2008-10-27 13:10:00,13.31,13.32,13.24,13.26,7500.0,13.0551,13.0649,12.9864,13.006,7500.0
2008-10-27 13:20:00,13.25,13.29,13.22,13.29,9100.0,12.9962,13.0355,12.9668,13.0355,9100.0
2008-10-27 13:30:00,13.28,13.31,13.19,13.21,7800.0,13.0257,13.0551,12.9374,12.957,7800.0
2008-10-27 13:40:00,13.19,13.29,13.19,13.27,10200.0,12.9374,13.0355,12.9374,13.0159,10200.0
2008-10-27 13:50:00,13.27,13.27,13.15,13.16,8000.0,13.0159,13.0159,12.8981,12.908,8000.0
2008-10-27 14:00:00,13.16,13.2,13.1,13.18,15300.0,12.908,12.9472,12.8491,12.9276,15300.0
2008-10-27 14:10:00,13.21,13.22,13.06,13.09,13100.0,12.957,12.9668,12.8099,12.8393,13100.0
2008-10-27 14:20:00,13.08,13.09,12.99,12.99,11600.0,12.8295,12.8393,12.7412,12.7412,11600.0
2008-10-27 14:30:00,13.0,13.08,12.97,13.01,15800.0,12.751,12.8295,12.7216,12.7608,15800.0
2008-10-27 14:40:00,12.98,13.02,12.96,12.96,15200.0,12.7314,12.7706,12.7118,12.7118,15200.0
2008-10-27 14:50:00,12.97,13.0,12.87,12.95,15000.0,12.7216,12.751,12.6235,12.702,15000.0
2008-10-27 15:00:00,12.93,13.0,12.91,12.99,11700.0,12.6824,12.751,12.6627,12.7412,11700.0
2008-10-27 15:10:00,12.99,13.18,12.99,13.12,19400.0,12.7412,12.9276,12.7412,12.8687,19400.0
2008-10-27 15:20:00,13.11,13.17,13.04,13.16,13200.0,12.8589,12.9178,12.7903,12.908,13200.0
2008-10-27 15:30:00,13.17,13.26,13.08,13.15,19900.0,12.9178,13.006,12.8295,12.8981,19900.0
2008-10-27 15:40:00,13.16,13.24,13.07,13.09,21100.0,12.908,12.9864,12.8197,12.8393,21100.0
2008-10-27 15:50:00,13.1,13.1,12.84,12.85,45100.0,12.8491,12.8491,12.5941,12.6039,45100.0
2008-10-28 09:30:00,13.15,13.37,12.98,13.04,17000.0,12.8981,13.1139,12.7314,12.7903,17000.0
2008-10-28 09:40:00,13.04,13.31,13.04,13.26,10100.0,12.7903,13.0551,12.7903,13.006,10100.0
2008-10-28 09:50:00,13.24,13.28,13.19,13.27,14300.0,12.9864,13.0257,12.9374,13.0159,14300.0
2008-10-28 10:00:00,13.24,13.26,13.02,13.24,34000.0,12.9864,13.006,12.7706,12.9864,34000.0
2008-10-28 10:10:00,13.18,13.2,12.95,12.96,12900.0,12.9276,12.9472,12.702,12.7118,12900.0
2008-10-28 10:20:00,12.96,13.03,12.9,12.98,8900.0,12.7118,12.7804,12.6529,12.7314,8900.0
2008-10-28 10:30:00,12.92,13.0,12.8,12.8,13300.0,12.6726,12.751,12.5549,12.5549,13300.0
2008-10-28 10:40:00,12.78,12.83,12.71,12.79,13800.0,12.5352,12.5843,12.4666,12.545,13800.0
2008-10-28 10:50:00,12.81,12.82,12.73,12.74,12900.0,12.5647,12.5745,12.4862,12.496,12900.0
2008-10-28 11:00:00,12.79,12.91,12.71,12.71,12800.0,12.545,12.6627,12.4666,12.4666,12800.0
2008-10-28 11:10:00,12.73,12.76,12.66,12.7,14200.0,12.4862,12.5156,12.4175,12.4568,14200.0
2008-10-28 11:20:00,12.69,12.72,12.64,12.68,4500.0,12.447,12.4764,12.3979,12.4372,4500.0
2008-10-28 11:30:00,12.67,12.73,12.63,12.73,7600.0,12.4273,12.4862,12.3881,12.4862,7600.0
2008-10-28 11:40:00,12.72,12.77,12.65,12.65,7500.0,12.4764,12.5254,12.4077,12.4077,7500.0
2008-10-28 11:50:00,12.64,12.69,12.62,12.68,7400.0,12.3979,12.447,12.3783,12.4372,7400.0
2008-10-28 12:00:00,12.67,12.73,12.57,12.71,7700.0,12.4273,12.4862,12.3293,12.4666,7700.0
2008-10-28 12:10:00,12.72,12.8,12.68,12.8,7700.0,12.4764,12.5549,12.4372,12.5549,7700.0
2008-10-28 12:20:00,12.79,12.79,12.73,12.74,5300.0,12.545,12.545,12.4862,12.496,5300.0
2008-10-28 12:30:00,12.75,12.92,12.75,12.84,8100.0,12.5058,12.6726,12.5058,12.5941,8100.0
2008-10-28 12:40:00,12.85,12.98,12.82,12.97,6400.0,12.6039,12.7314,12.5745,12.7216,6400.0
2008-10-28 12:50:00,12.97,12.99,12.94,12.98,6200.0,12.7216,12.7412,12.6922,12.7314,6200.0
2008-10-28 13:00:00,12.96,13.0,12.88,12.96,10200.0,12.7118,12.751,12.6333,12.7118,10200.0
2008-10-28 13:10:00,12.95,13.04,12.92,12.92,17300.0,12.702,12.7903,12.6726,12.6726,17300.0
2008-10-28 13:20:00,12.92,13.0,12.92,12.98,9600.0,12.6726,12.751,12.6726,12.7314,9600.0
2008-10-28 13:30:00,12.97,13.0,12.95,12.95,2700.0,12.7216,12.751,12.702,12.702,2700.0
2008-10-28 13:40:00,12.93,12.98,12.92,12.97,5000.0,12.6824,12.7314,12.6726,12.7216,5000.0
2008-10-28 13:50:00,12.97,12.97,12.87,12.89,7500.0,12.7216,12.7216,12.6235,12.6431,7500.0
2008-10-28 14:00:00,12.88,12.98,12.88,12.97,5200.0,12.6333,12.7314,12.6333,12.7216,5200.0
2008-10-28 14:10:00,12.97,13.03,12.95,13.0,10000.0,12.7216,12.7804,12.702,12.751,10000.0
2008-10-28 14:20:00,13.01,13.04,12.98,13.0,28200.0,12.7608,12.7903,12.7314,12.751,28200.0
2008-10-28 14:30:00,13.0,13.08,12.98,12.98,25200.0,12.751,12.8295,12.7314,12.7314,25200.0
2008-10-28 14:40:00,12.98,13.05,12.96,13.02,37200.0,12.7314,12.8001,12.7118,12.7706,37200.0
2008-10-28 14:50:00,13.02,13.19,13.0,13.18,34700.0,12.7706,12.9374,12.751,12.9276,34700.0
2008-10-28 15:00:00,13.16,13.2,13.09,13.14,14100.0,12.908,12.9472,12.8393,12.8883,14100.0
2008-10-28 15:10:00,13.15,13.49,13.15,13.44,37100.0,12.8981,13.2316,12.8981,13.1826,37100.0
2008-10-28 15:20:00,13.46,13.66,13.45,13.66,31800.0,13.2022,13.3984,13.1924,13.3984,31800.0
2008-10-28 15:30:00,13.66,13.71,13.43,13.68,28300.0,13.3984,13.4474,13.1728,13.418,28300.0
2008-10-28 15:40:00,13.67,13.84,13.65,13.83,30700.0,13.4082,13.5749,13.3886,13.5651,30700.0
2008-10-28 15:50:00,13.84,13.91,13.81,13.91,61500.0,13.5749,13.6436,13.5455,13.6436,61500.0
2008-10-29 09:30:00,14.0,14.18,13.78,14.02,9500.0,13.7319,13.9084,13.5161,13.7515,9500.0
2008-10-29 09:40:00,13.98,14.23,13.97,14.2,14200.0,13.7123,13.9575,13.7024,13.928,14200.0
2008-10-29 09:50:00,14.25,14.28,14.02,14.02,19400.0,13.9771,14.0065,13.7515,13.7515,19400.0
2008-10-29 10:00:00,13.96,14.32,13.93,14.31,16000.0,13.6926,14.0457,13.6632,14.0359,16000.0
2008-10-29 10:10:00,14.3,14.5,14.26,14.5,26700.0,14.0261,14.2223,13.9869,14.2223,26700.0
2008-10-29 10:20:00,14.48,14.71,14.39,14.51,24900.0,14.2027,14.4283,14.1144,14.2321,24900.0
2008-10-29 10:30:00,14.49,14.52,14.22,14.24,8700.0,14.2125,14.2419,13.9477,13.9673,8700.0
2008-10-29 10:40:00,14.24,14.24,14.07,14.16,15800.0,13.9673,13.9673,13.8005,13.8888,15800.0
2008-10-29 10:50:00,14.16,14.19,14.09,14.17,7400.0,13.8888,13.9182,13.8201,13.8986,7400.0
2008-10-29 11:00:00,14.14,14.2,14.13,14.17,3700.0,13.8692,13.928,13.8594,13.8986,3700.0
2008-10-29 11:10:00,14.15,14.15,13.99,14.08,10100.0,13.879,13.879,13.7221,13.8103,10100.0
2008-10-29 11:20:00,14.09,14.11,14.07,14.1,4700.0,13.8201,13.8398,13.8005,13.83,4700.0
2008-10-29 11:30:00,14.13,14.23,14.1,14.22,12800.0,13.8594,13.9575,13.83,13.9477,12800.0
2008-10-29 11:40:00,14.21,14.28,14.19,14.22,6400.0,13.9378,14.0065,13.9182,13.9477,6400.0
2008-10-29 11:50:00,14.22,14.28,14.22,14.24,4200.0,13.9477,14.0065,13.9477,13.9673,4200.0
2008-10-29 12:00:00,14.27,14.3,14.2,14.26,4200.0,13.9967,14.0261,13.928,13.9869,4200.0
2008-10-29 12:10:00,14.26,14.26,14.19,14.19,15200.0,13.9869,13.9869,13.9182,13.9182,15200.0
2008-10-29 12:20:00,14.15,14.36,14.15,14.35,11200.0,13.879,14.085,13.879,14.0752,11200.0
2008-10-29 12:30:00,14.35,14.46,14.35,14.44,9800.0,14.0752,14.1831,14.0752,14.1634,9800.0
2008-10-29 12:40:00,14.43,14.44,14.37,14.38,5500.0,14.1536,14.1634,14.0948,14.1046,5500.0
2008-10-29 12:50:00,14.37,14.45,14.31,14.31,5000.0,14.0948,14.1733,14.0359,14.0359,5000.0
2008-10-29 13:00:00,14.31,14.31,14.21,14.22,14500.0,14.0359,14.0359,13.9378,13.9477,14500.0
2008-10-29 13:10:00,14.22,14.22,14.12,14.14,11600.0,13.9477,13.9477,13.8496,13.8692,11600.0
2008-10-29 13:20:00,14.13,14.27,14.12,14.21,9900.0,13.8594,13.9967,13.8496,13.9378,9900.0
2008-10-29 13:30:00,14.21,14.41,14.21,14.39,12400.0,13.9378,14.134,13.9378,14.1144,12400.0
2008-10-29 13:40:00,14.39,14.39,14.26,14.26,7700.0,14.1144,14.1144,13.9869,13.9869,7700.0
2008-10-29 13:50:00,14.27,14.34,14.18,14.18,12100.0,13.9967,14.0654,13.9084,13.9084,12100.0
2008-10-29 14:00:00,14.19,14.23,14.06,14.13,17900.0,13.9182,13.9575,13.7907,13.8594,17900.0
2008-10-29 14:10:00,14.1,14.32,14.05,14.21,19200.0,13.83,14.0457,13.7809,13.9378,19200.0
2008-10-29 14:20:00,14.22,14.32,14.07,14.14,14600.0,13.9477,14.0457,13.8005,13.8692,14600.0
2008-10-29 14:30:00,14.15,14.15,13.91,14.15,13700.0,13.879,13.879,13.6436,13.879,13700.0
2008-10-29 14:40:00,14.15,14.35,14.12,14.35,21800.0,13.879,14.0752,13.8496,14.0752,21800.0
2008-10-29 14:50:00,14.36,14.4,14.28,14.39,10800.0,14.085,14.1242,14.0065,14.1144,10800.0
2008-10-29 15:00:00,14.37,14.41,14.2,14.28,15400.0,14.0948,14.134,13.928,14.0065,15400.0
2008-10-29 15:10:00,14.28,14.63,14.23,14.62,20500.0,14.0065,14.3498,13.9575,14.34,20500.0
2008-10-29 15:20:00,14.63,14.75,14.61,14.61,33100.0,14.3498,14.4675,14.3302,14.3302,33100.0
2008-10-29 15:30:00,14.62,14.68,14.41,14.47,30500.0,14.34,14.3988,14.134,14.1929,30500.0
2008-10-29 15:40:00,14.45,14.71,14.45,14.67,28400.0,14.1733,14.4283,14.1733,14.389,28400.0
2008-10-29 15:50:00,14.66,14.7,14.15,14.15,59400.0,14.3792,14.4185,13.879,13.879,59400.0
2008-10-30 09:30:00,14.49,14.56,14.43,14.48,6700.0,14.2125,14.2811,14.1536,14.2027,6700.0
2008-10-30 09:40:00,14.5,14.85,14.49,14.75,6200.0,14.2223,14.5656,14.2125,14.4675,6200.0
2008-10-30 09:50:00,14.7,14.7,14.47,14.5,49400.0,14.4185,14.4185,14.1929,14.2223,49400.0
2008-10-30 10:00:00,14.5,14.65,14.44,14.56,14300.0,14.2223,14.3694,14.1634,14.2811,14300.0
2008-10-30 10:10:00,14.56,14.57,14.42,14.47,4300.0,14.2811,14.291,14.1438,14.1929,4300.0
2008-10-30 10:20:00,14.48,14.59,14.47,14.47,6800.0,14.2027,14.3106,14.1929,14.1929,6800.0
2008-10-30 10:30:00,14.47,14.47,14.32,14.35,11000.0,14.1929,14.1929,14.0457,14.0752,11000.0
2008-10-30 10:40:00,14.36,14.36,14.29,14.32,6900.0,14.085,14.085,14.0163,14.0457,6900.0
2008-10-30 10:50:00,14.33,14.47,14.33,14.42,6500.0,14.0555,14.1929,14.0555,14.1438,6500.0
2008-10-30 11:00:00,14.43,14.64,14.42,14.59,8900.0,14.1536,14.3596,14.1438,14.3106,8900.0
2008-10-30 11:10:00,14.6,14.69,14.58,14.6,11100.0,14.3204,14.4087,14.3008,14.3204,11100.0
2008-10-30 11:20:00,14.61,14.67,14.59,14.6,9800.0,14.3302,14.389,14.3106,14.3204,9800.0
2008-10-30 11:30:00,14.58,14.79,14.58,14.71,22100.0,14.3008,14.5067,14.3008,14.4283,22100.0
2008-10-30 11:40:00,14.71,14.82,14.71,14.78,25700.0,14.4283,14.5362,14.4283,14.4969,25700.0
2008-10-30 11:50:00,14.8,14.81,14.75,14.75,34100.0,14.5165,14.5264,14.4675,14.4675,34100.0
2008-10-30 12:00:00,14.75,14.81,14.75,14.75,14100.0,14.4675,14.5264,14.4675,14.4675,14100.0
2008-10-30 12:10:00,14.75,14.79,14.75,14.79,14000.0,14.4675,14.5067,14.4675,14.5067,14000.0
2008-10-30 12:20:00,14.78,14.86,14.78,14.79,9500.0,14.4969,14.5754,14.4969,14.5067,9500.0
2008-10-30 12:30:00,14.8,14.95,14.8,14.89,16400.0,14.5165,14.6637,14.5165,14.6048,16400.0
2008-10-30 12:40:00,14.88,14.91,14.78,14.79,10400.0,14.595,14.6244,14.4969,14.5067,10400.0
2008-10-30 12:50:00,14.8,14.86,14.79,14.8,19000.0,14.5165,14.5754,14.5067,14.5165,19000.0
2008-10-30 13:00:00,14.8,14.98,14.79,14.95,45300.0,14.5165,14.6931,14.5067,14.6637,45300.0
2008-10-30 13:10:00,14.94,14.99,14.91,14.91,20300.0,14.6539,14.7029,14.6244,14.6244,20300.0
2008-10-30 13:20:00,14.91,14.92,14.83,14.83,10000.0,14.6244,14.6343,14.546,14.546,10000.0
2008-10-30 13:30:00,14.83,14.97,14.83,14.97,9100.0,14.546,14.6833,14.546,14.6833,9100.0
2008-10-30 13:40:00,14.97,14.97,14.88,14.95,11800.0,14.6833,14.6833,14.595,14.6637,11800.0
2008-10-30 13:50:00,14.95,15.0,14.94,15.0,14700.0,14.6637,14.7127,14.6539,14.7127,14700.0
2008-10-30 14:00:00,14.98,15.1,14.97,15.1,15300.0,14.6931,14.8108,14.6833,14.8108,15300.0
2008-10-30 14:10:00,15.08,15.1,14.95,14.97,10700.0,14.7912,14.8108,14.6637,14.6833,10700.0
2008-10-30 14:20:00,14.99,15.18,14.93,15.09,11500.0,14.7029,14.8893,14.6441,14.801,11500.0
2008-10-30 14:30:00,15.1,15.18,15.05,15.1,14900.0,14.8108,14.8893,14.7618,14.8108,14900.0
2008-10-30 14:40:00,15.11,15.21,14.98,15.21,12500.0,14.8206,14.9187,14.6931,14.9187,12500.0
2008-10-30 14:50:00,15.23,15.37,15.21,15.33,20400.0,14.9383,15.0756,14.9187,15.0364,20400.0
2008-10-30 15:00:00,15.33,15.35,15.23,15.27,22300.0,15.0364,15.056,14.9383,14.9775,22300.0
2008-10-30 15:10:00,15.26,15.3,15.01,15.11,14300.0,14.9677,15.007,14.7225,14.8206,14300.0
2008-10-30 15:20:00,15.09,15.28,15.0,15.28,18500.0,14.801,14.9874,14.7127,14.9874,18500.0
2008-10-30 15:30:00,15.28,15.3,15.17,15.3,29100.0,14.9874,15.007,14.8795,15.007,29100.0
2008-10-30 15:40:00,15.28,15.34,15.18,15.22,27600.0,14.9874,15.0462,14.8893,14.9285,27600.0
2008-10-30 15:50:00,15.22,15.47,15.14,15.43,48900.0,14.9285,15.1737,14.85,15.1345,48900.0
2008-10-31 09:30:00,15.3,15.37,14.97,15.35,8600.0,15.007,15.0756,14.6833,15.056,8600.0
2008-10-31 09:40:00,15.39,15.39,15.19,15.27,10900.0,15.0952,15.0952,14.8991,14.9775,10900.0
2008-10-31 09:50:00,15.24,15.52,15.24,15.52,11700.0,14.9481,15.2228,14.9481,15.2228,11700.0
2008-10-31 10:00:00,15.52,15.62,15.51,15.62,12300.0,15.2228,15.3208,15.213,15.3208,12300.0
2008-10-31 10:10:00,15.59,15.66,15.52,15.57,12700.0,15.2914,15.3601,15.2228,15.2718,12700.0
2008-10-31 10:20:00,15.53,15.66,15.53,15.66,9900.0,15.2326,15.3601,15.2326,15.3601,9900.0
2008-10-31 10:30:00,15.66,15.87,15.66,15.8,16400.0,15.3601,15.5661,15.3601,15.4974,16400.0
2008-10-31 10:40:00,15.78,15.9,15.78,15.86,8900.0,15.4778,15.5955,15.4778,15.5562,8900.0
2008-10-31 10:50:00,15.87,16.02,15.87,15.97,9500.0,15.5661,15.7132,15.5661,15.6641,9500.0
2008-10-31 11:00:00,16.0,16.22,15.97,16.13,26200.0,15.6936,15.9094,15.6641,15.8211,26200.0
2008-10-31 11:10:00,16.06,16.38,16.03,16.38,16800.0,15.7524,16.0663,15.723,16.0663,16800.0
2008-10-31 11:20:00,16.38,16.41,16.23,16.31,9800.0,16.0663,16.0957,15.9192,15.9976,9800.0
2008-10-31 11:30:00,16.33,16.4,16.29,16.36,12200.0,16.0172,16.0859,15.978,16.0467,12200.0
2008-10-31 11:40:00,16.39,16.45,16.34,16.4,8400.0,16.0761,16.1349,16.0271,16.0859,8400.0
2008-10-31 11:50:00,16.4,16.57,16.4,16.55,11600.0,16.0859,16.2526,16.0859,16.233,11600.0
2008-10-31 12:00:00,16.54,16.55,16.39,16.47,18100.0,16.2232,16.233,16.0761,16.1546,18100.0
2008-10-31 12:10:00,16.47,16.51,16.45,16.45,9600.0,16.1546,16.1938,16.1349,16.1349,9600.0
2008-10-31 12:20:00,16.45,16.49,16.4,16.43,6600.0,16.1349,16.1742,16.0859,16.1153,6600.0
2008-10-31 12:30:00,16.41,16.47,16.38,16.4,7200.0,16.0957,16.1546,16.0663,16.0859,7200.0
2008-10-31 12:40:00,16.39,16.45,16.38,16.44,4100.0,16.0761,16.1349,16.0663,16.1251,4100.0
2008-10-31 12:50:00,16.45,16.51,16.44,16.51,4100.0,16.1349,16.1938,16.1251,16.1938,4100.0
2008-10-31 13:00:00,16.49,16.53,16.44,16.45,9400.0,16.1742,16.2134,16.1251,16.1349,9400.0
2008-10-31 13:10:00,16.46,16.46,16.35,16.35,26100.0,16.1448,16.1448,16.0369,16.0369,26100.0
2008-10-31 13:20:00,16.38,16.5,16.3,16.42,15900.0,16.0663,16.184,15.9878,16.1055,15900.0
2008-10-31 13:30:00,16.42,16.51,16.38,16.44,18600.0,16.1055,16.1938,16.0663,16.1251,18600.0
2008-10-31 13:40:00,16.44,16.48,16.3,16.31,14400.0,16.1251,16.1644,15.9878,15.9976,14400.0
2008-10-31 13:50:00,16.32,16.38,16.28,16.32,6700.0,16.0074,16.0663,15.9682,16.0074,6700.0
2008-10-31 14:00:00,16.32,16.4,16.17,16.17,50800.0,16.0074,16.0859,15.8603,15.8603,50800.0
2008-10-31 14:10:00,16.18,16.21,15.98,16.02,54500.0,15.8701,15.8995,15.6739,15.7132,54500.0
2008-10-31 14:20:00,16.02,16.04,15.94,15.97,14500.0,15.7132,15.7328,15.6347,15.6641,14500.0
2008-10-31 14:30:00,15.99,16.04,15.91,15.99,16600.0,15.6838,15.7328,15.6053,15.6838,16600.0
2008-10-31 14:40:00,16.01,16.02,15.86,16.0,15300.0,15.7034,15.7132,15.5562,15.6936,15300.0
2008-10-31 14:50:00,16.0,16.08,15.98,16.01,32700.0,15.6936,15.772,15.6739,15.7034,32700.0
2008-10-31 15:00:00,16.03,16.1,15.91,16.02,26700.0,15.723,15.7917,15.6053,15.7132,26700.0
2008-10-31 15:10:00,16.06,16.06,15.77,15.81,41200.0,15.7524,15.7524,15.468,15.5072,41200.0
2008-10-31 15:20:00,15.81,15.9,15.57,15.59,54800.0,15.5072,15.5955,15.2718,15.2914,54800.0
2008-10-31 15:30:00,15.6,15.65,15.57,15.65,48300.0,15.3012,15.3503,15.2718,15.3503,48300.0
2008-10-31 15:40:00,15.65,15.66,15.38,15.59,40700.0,15.3503,15.3601,15.0854,15.2914,40700.0
2008-10-31 15:50:00,15.59,15.7,15.52,15.59,121500.0,15.2914,15.3993,15.2228,15.2914,121500.0
2008-11-03 09:30:00,15.59,15.68,15.46,15.66,11000.0,15.2914,15.3797,15.1639,15.3601,11000.0
2008-11-03 09:40:00,15.63,15.85,15.63,15.85,6100.0,15.3307,15.5464,15.3307,15.5464,6100.0
2008-11-03 09:50:00,15.82,16.03,15.82,15.94,7900.0,15.517,15.723,15.517,15.6347,7900.0
2008-11-03 10:00:00,15.9,16.0,15.89,15.89,14100.0,15.5955,15.6936,15.5857,15.5857,14100.0
2008-11-03 10:10:00,15.89,15.98,15.85,15.9,5800.0,15.5857,15.6739,15.5464,15.5955,5800.0
2008-11-03 10:20:00,15.88,15.92,15.81,15.84,10500.0,15.5759,15.6151,15.5072,15.5366,10500.0
2008-11-03 10:30:00,15.83,15.92,15.76,15.91,6600.0,15.5268,15.6151,15.4582,15.6053,6600.0
2008-11-03 10:40:00,15.91,16.0,15.91,16.0,18300.0,15.6053,15.6936,15.6053,15.6936,18300.0
2008-11-03 10:50:00,16.0,16.03,15.91,15.94,9500.0,15.6936,15.723,15.6053,15.6347,9500.0
2008-11-03 11:00:00,15.95,15.99,15.91,15.94,7800.0,15.6445,15.6838,15.6053,15.6347,7800.0
2008-11-03 11:10:00,15.96,15.99,15.89,15.92,8100.0,15.6543,15.6838,15.5857,15.6151,8100.0
2008-11-03 11:20:00,15.93,15.95,15.79,15.82,15400.0,15.6249,15.6445,15.4876,15.517,15400.0
2008-11-03 11:30:00,15.83,15.92,15.81,15.92,6600.0,15.5268,15.6151,15.5072,15.6151,6600.0
2008-11-03 11:40:00,15.93,15.96,15.87,15.87,6000.0,15.6249,15.6543,15.5661,15.5661,6000.0
2008-11-03 11:50:00,15.87,15.92,15.87,15.89,3500.0,15.5661,15.6151,15.5661,15.5857,3500.0
2008-11-03 12:00:00,15.9,15.9,15.87,15.88,6300.0,15.5955,15.5955,15.5661,15.5759,6300.0
2008-11-03 12:10:00,15.87,15.9,15.82,15.83,6800.0,15.5661,15.5955,15.517,15.5268,6800.0
2008-11-03 12:20:00,15.83,15.84,15.77,15.82,9800.0,15.5268,15.5366,15.468,15.517,9800.0
2008-11-03 12:30:00,15.82,15.87,15.82,15.87,2400.0,15.517,15.5661,15.517,15.5661,2400.0
2008-11-03 12:40:00,15.87,15.88,15.82,15.82,4800.0,15.5661,15.5759,15.517,15.517,4800.0
2008-11-03 12:50:00,15.83,15.84,15.77,15.8,5500.0,15.5268,15.5366,15.468,15.4974,5500.0
2008-11-03 13:00:00,15.8,15.86,15.76,15.84,7200.0,15.4974,15.5562,15.4582,15.5366,7200.0
2008-11-03 13:10:00,15.85,15.88,15.85,15.85,2400.0,15.5464,15.5759,15.5464,15.5464,2400.0
2008-11-03 13:20:00,15.85,15.87,15.7,15.72,8800.0,15.5464,15.5661,15.3993,15.4189,8800.0
2008-11-03 13:30:00,15.73,15.74,15.64,15.65,14500.0,15.4287,15.4385,15.3405,15.3503,14500.0
2008-11-03 13:40:00,15.65,15.65,15.59,15.59,6700.0,15.3503,15.3503,15.2914,15.2914,6700.0
2008-11-03 13:50:00,15.61,15.61,15.53,15.55,6200.0,15.311,15.311,15.2326,15.2522,6200.0
2008-11-03 14:00:00,15.56,15.57,15.5,15.54,8900.0,15.262,15.2718,15.2031,15.2424,8900.0
2008-11-03 14:10:00,15.54,15.54,15.37,15.38,11400.0,15.2424,15.2424,15.0756,15.0854,11400.0
2008-11-03 14:20:00,15.4,15.46,15.38,15.46,17900.0,15.1051,15.1639,15.0854,15.1639,17900.0
2008-11-03 14:30:00,15.46,15.47,15.39,15.42,12100.0,15.1639,15.1737,15.0952,15.1247,12100.0
2008-11-03 14:40:00,15.41,15.45,15.38,15.43,9600.0,15.1149,15.1541,15.0854,15.1345,9600.0
2008-11-03 14:50:00,15.45,15.45,15.36,15.36,11900.0,15.1541,15.1541,15.0658,15.0658,11900.0
2008-11-03 15:00:00,15.36,15.37,15.28,15.34,13900.0,15.0658,15.0756,14.9874,15.0462,13900.0
2008-11-03 15:10:00,15.35,15.4,15.3,15.39,13400.0,15.056,15.1051,15.007,15.0952,13400.0
2008-11-03 15:20:00,15.39,15.4,15.32,15.38,14600.0,15.0952,15.1051,15.0266,15.0854,14600.0
2008-11-03 15:30:00,15.37,15.43,15.34,15.43,22900.0,15.0756,15.1345,15.0462,15.1345,22900.0
2008-11-03 15:40:00,15.44,15.48,15.4,15.46,27800.0,15.1443,15.1835,15.1051,15.1639,27800.0
2008-11-03 15:50:00,15.46,15.47,15.38,15.4,39400.0,15.1639,15.1737,15.0854,15.1051,39400.0
2008-11-04 09:30:00,15.77,16.04,15.77,15.94,10600.0,15.468,15.7328,15.468,15.6347,10600.0
2008-11-04 09:40:00,15.91,15.91,15.65,15.65,11100.0,15.6053,15.6053,15.3503,15.3503,11100.0
2008-11-04 09:50:00,15.64,15.7,15.47,15.47,6400.0,15.3405,15.3993,15.1737,15.1737,6400.0
2008-11-04 10:00:00,15.51,15.61,15.48,15.61,11100.0,15.213,15.311,15.1835,15.311,11100.0
2008-11-04 10:10:00,15.63,15.79,15.63,15.79,8400.0,15.3307,15.4876,15.3307,15.4876,8400.0
2008-11-04 10:20:00,15.75,15.77,15.57,15.75,10600.0,15.4484,15.468,15.2718,15.4484,10600.0
2008-11-04 10:30:00,15.75,15.81,15.65,15.72,16600.0,15.4484,15.5072,15.3503,15.4189,16600.0
2008-11-04 10:40:00,15.72,15.76,15.57,15.67,12900.0,15.4189,15.4582,15.2718,15.3699,12900.0
2008-11-04 10:50:00,15.66,15.73,15.48,15.51,15400.0,15.3601,15.4287,15.1835,15.213,15400.0
2008-11-04 11:00:00,15.49,15.66,15.46,15.53,22600.0,15.1933,15.3601,15.1639,15.2326,22600.0
2008-11-04 11:10:00,15.55,15.63,15.41,15.41,22000.0,15.2522,15.3307,15.1149,15.1149,22000.0
2008-11-04 11:20:00,15.42,15.42,15.26,15.28,27500.0,15.1247,15.1247,14.9677,14.9874,27500.0
2008-11-04 11:30:00,15.25,15.3,15.13,15.19,20800.0,14.9579,15.007,14.8402,14.8991,20800.0
2008-11-04 11:40:00,15.19,15.28,15.19,15.28,9300.0,14.8991,14.9874,14.8991,14.9874,9300.0
2008-11-04 11:50:00,15.29,15.3,15.23,15.23,14300.0,14.9972,15.007,14.9383,14.9383,14300.0
2008-11-04 12:00:00,15.25,15.27,15.14,15.21,10500.0,14.9579,14.9775,14.85,14.9187,10500.0
2008-11-04 12:10:00,15.21,15.26,15.2,15.25,12000.0,14.9187,14.9677,14.9089,14.9579,12000.0
2008-11-04 12:20:00,15.28,15.37,15.27,15.34,8100.0,14.9874,15.0756,14.9775,15.0462,8100.0
2008-11-04 12:30:00,15.35,15.35,15.29,15.35,6800.0,15.056,15.056,14.9972,15.056,6800.0
2008-11-04 12:40:00,15.35,15.35,15.29,15.32,6800.0,15.056,15.056,14.9972,15.0266,6800.0
2008-11-04 12:50:00,15.32,15.33,15.28,15.32,6200.0,15.0266,15.0364,14.9874,15.0266,6200.0
2008-11-04 13:00:00,15.33,15.34,15.28,15.28,11500.0,15.0364,15.0462,14.9874,14.9874,11500.0
2008-11-04 13:10:00,15.29,15.3,15.2,15.25,8000.0,14.9972,15.007,14.9089,14.9579,8000.0
2008-11-04 13:20:00,15.25,15.25,15.18,15.2,5000.0,14.9579,14.9579,14.8893,14.9089,5000.0
2008-11-04 13:30:00,15.2,15.23,15.12,15.23,8700.0,14.9089,14.9383,14.8304,14.9383,8700.0
2008-11-04 13:40:00,15.23,15.25,15.17,15.22,12500.0,14.9383,14.9579,14.8795,14.9285,12500.0
2008-11-04 13:50:00,15.2,15.21,15.08,15.13,19300.0,14.9089,14.9187,14.7912,14.8402,19300.0
2008-11-04 14:00:00,15.14,15.15,15.0,15.02,12500.0,14.85,14.8598,14.7127,14.7323,12500.0
2008-11-04 14:10:00,15.02,15.12,15.0,15.12,16500.0,14.7323,14.8304,14.7127,14.8304,16500.0
2008-11-04 14:20:00,15.1,15.19,15.1,15.18,9300.0,14.8108,14.8991,14.8108,14.8893,9300.0
2008-11-04 14:30:00,15.18,15.19,15.17,15.18,5900.0,14.8893,14.8991,14.8795,14.8893,5900.0
2008-11-04 14:40:00,15.18,15.19,15.12,15.14,7400.0,14.8893,14.8991,14.8304,14.85,7400.0
2008-11-04 14:50:00,15.13,15.13,15.0,15.09,12000.0,14.8402,14.8402,14.7127,14.801,12000.0
2008-11-04 15:00:00,15.08,15.08,14.96,14.99,30400.0,14.7912,14.7912,14.6735,14.7029,30400.0
2008-11-04 15:10:00,15.0,15.1,14.9,15.02,37100.0,14.7127,14.8108,14.6146,14.7323,37100.0
2008-11-04 15:20:00,15.02,15.15,15.01,15.08,53500.0,14.7323,14.8598,14.7225,14.7912,53500.0
2008-11-04 15:30:00,15.07,15.1,15.04,15.08,81200.0,14.7814,14.8108,14.752,14.7912,81200.0
2008-11-04 15:40:00,15.07,15.1,15.05,15.06,64700.0,14.7814,14.8108,14.7618,14.7716,64700.0
2008-11-04 15:50:00,15.04,15.08,14.94,14.98,78400.0,14.752,14.7912,14.6539,14.6931,78400.0
2008-11-05 09:30:00,14.82,15.12,14.79,14.93,21300.0,14.5362,14.8304,14.5067,14.6441,21300.0
2008-11-05 09:40:00,14.94,15.0,14.94,14.99,10000.0,14.6539,14.7127,14.6539,14.7029,10000.0
2008-11-05 09:50:00,15.0,15.02,14.95,14.95,20200.0,14.7127,14.7323,14.6637,14.6637,20200.0
2008-11-05 10:00:00,14.95,15.1,14.91,15.06,19200.0,14.6637,14.8108,14.6244,14.7716,19200.0
2008-11-05 10:10:00,15.04,15.21,14.99,15.2,30900.0,14.752,14.9187,14.7029,14.9089,30900.0
2008-11-05 10:20:00,15.19,15.25,15.06,15.07,30500.0,14.8991,14.9579,14.7716,14.7814,30500.0
2008-11-05 10:30:00,15.09,15.24,15.04,15.04,38500.0,14.801,14.9481,14.752,14.752,38500.0
2008-11-05 10:40:00,15.06,15.2,15.06,15.16,11500.0,14.7716,14.9089,14.7716,14.8697,11500.0
2008-11-05 10:50:00,15.2,15.2,15.14,15.18,9800.0,14.9089,14.9089,14.85,14.8893,9800.0
2008-11-05 11:00:00,15.18,15.22,15.08,15.15,30900.0,14.8893,14.9285,14.7912,14.8598,30900.0
2008-11-05 11:10:00,15.14,15.18,15.04,15.08,15500.0,14.85,14.8893,14.752,14.7912,15500.0
2008-11-05 11:20:00,15.08,15.16,15.04,15.08,22800.0,14.7912,14.8697,14.752,14.7912,22800.0
2008-11-05 11:30:00,15.09,15.15,15.05,15.1,8300.0,14.801,14.8598,14.7618,14.8108,8300.0
2008-11-05 11:40:00,15.15,15.15,15.09,15.15,7600.0,14.8598,14.8598,14.801,14.8598,7600.0
2008-11-05 11:50:00,15.15,15.15,15.1,15.15,11700.0,14.8598,14.8598,14.8108,14.8598,11700.0
2008-11-05 12:00:00,15.15,15.15,15.02,15.04,14800.0,14.8598,14.8598,14.7323,14.752,14800.0
2008-11-05 12:10:00,15.03,15.05,14.79,14.8,13700.0,14.7421,14.7618,14.5067,14.5165,13700.0
2008-11-05 12:20:00,14.8,14.85,14.69,14.8,11600.0,14.5165,14.5656,14.4087,14.5165,11600.0
2008-11-05 12:30:00,14.82,14.97,14.76,14.92,22200.0,14.5362,14.6833,14.4773,14.6343,22200.0
2008-11-05 12:40:00,14.9,14.9,14.84,14.9,9000.0,14.6146,14.6146,14.5558,14.6146,9000.0
2008-11-05 12:50:00,14.89,14.9,14.87,14.9,9300.0,14.6048,14.6146,14.5852,14.6146,9300.0
2008-11-05 13:00:00,14.89,14.92,14.82,14.87,25200.0,14.6048,14.6343,14.5362,14.5852,25200.0
2008-11-05 13:10:00,14.88,14.9,14.85,14.85,8200.0,14.595,14.6146,14.5656,14.5656,8200.0
2008-11-05 13:20:00,14.85,14.85,14.8,14.82,3900.0,14.5656,14.5656,14.5165,14.5362,3900.0
2008-11-05 13:30:00,14.82,14.83,14.74,14.8,5300.0,14.5362,14.546,14.4577,14.5165,5300.0
2008-11-05 13:40:00,14.78,14.89,14.7,14.87,15800.0,14.4969,14.6048,14.4185,14.5852,15800.0
2008-11-05 13:50:00,14.87,14.9,14.8,14.86,8100.0,14.5852,14.6146,14.5165,14.5754,8100.0
2008-11-05 14:00:00,14.87,14.89,14.74,14.78,8300.0,14.5852,14.6048,14.4577,14.4969,8300.0
2008-11-05 14:10:00,14.78,14.8,14.77,14.8,9100.0,14.4969,14.5165,14.4871,14.5165,9100.0
2008-11-05 14:20:00,14.79,14.8,14.7,14.8,8800.0,14.5067,14.5165,14.4185,14.5165,8800.0
2008-11-05 14:30:00,14.8,14.82,14.73,14.77,11100.0,14.5165,14.5362,14.4479,14.4871,11100.0
2008-11-05 14:40:00,14.78,14.79,14.7,14.73,6600.0,14.4969,14.5067,14.4185,14.4479,6600.0
2008-11-05 14:50:00,14.71,14.98,14.65,14.67,39900.0,14.4283,14.6931,14.3694,14.389,39900.0
2008-11-05 15:00:00,14.67,14.74,14.51,14.55,55200.0,14.389,14.4577,14.2321,14.2713,55200.0
2008-11-05 15:10:00,14.52,14.55,14.42,14.48,16400.0,14.2419,14.2713,14.1438,14.2027,16400.0
2008-11-05 15:20:00,14.5,14.55,14.42,14.45,14700.0,14.2223,14.2713,14.1438,14.1733,14700.0
2008-11-05 15:30:00,14.45,14.45,14.19,14.2,37500.0,14.1733,14.1733,13.9182,13.928,37500.0
2008-11-05 15:40:00,14.19,14.5,14.19,14.43,37800.0,13.9182,14.2223,13.9182,14.1536,37800.0
2008-11-05 15:50:00,14.46,14.5,14.13,14.2,72700.0,14.1831,14.2223,13.8594,13.928,72700.0
2008-11-06 09:30:00,14.37,15.5,14.34,15.1,5900.0,14.0948,15.2031,14.0654,14.8108,5900.0
2008-11-06 09:40:00,15.09,15.15,14.69,15.01,40100.0,14.801,14.8598,14.4087,14.7225,40100.0
2008-11-06 09:50:00,15.02,15.19,14.83,15.07,31100.0,14.7323,14.8991,14.546,14.7814,31100.0
2008-11-06 10:00:00,15.06,15.25,14.76,15.24,21600.0,14.7716,14.9579,14.4773,14.9481,21600.0
2008-11-06 10:10:00,15.22,15.62,15.17,15.6,38700.0,14.9285,15.3208,14.8795,15.3012,38700.0
2008-11-06 10:20:00,15.59,15.82,15.47,15.56,25400.0,15.2914,15.517,15.1737,15.262,25400.0
2008-11-06 10:30:00,15.54,15.57,15.37,15.4,39500.0,15.2424,15.2718,15.0756,15.1051,39500.0
2008-11-06 10:40:00,15.4,15.42,15.2,15.21,19200.0,15.1051,15.1247,14.9089,14.9187,19200.0
2008-11-06 10:50:00,15.21,15.21,15.09,15.15,15400.0,14.9187,14.9187,14.801,14.8598,15400.0
2008-11-06 11:00:00,15.19,15.19,14.94,15.01,19500.0,14.8991,14.8991,14.6539,14.7225,19500.0
2008-11-06 11:10:00,15.02,15.17,15.02,15.15,13000.0,14.7323,14.8795,14.7323,14.8598,13000.0
2008-11-06 11:20:00,15.15,15.2,15.14,15.17,16200.0,14.8598,14.9089,14.85,14.8795,16200.0
2008-11-06 11:30:00,15.17,15.19,14.93,14.97,37100.0,14.8795,14.8991,14.6441,14.6833,37100.0
2008-11-06 11:40:00,14.97,15.0,14.88,14.91,31800.0,14.6833,14.7127,14.595,14.6244,31800.0
2008-11-06 11:50:00,14.93,14.93,14.66,14.69,39800.0,14.6441,14.6441,14.3792,14.4087,39800.0
2008-11-06 12:00:00,14.71,14.81,14.63,14.67,14600.0,14.4283,14.5264,14.3498,14.389,14600.0
2008-11-06 12:10:00,14.68,14.76,14.45,14.54,30500.0,14.3988,14.4773,14.1733,14.2615,30500.0
2008-11-06 12:20:00,14.53,14.54,14.25,14.3,26700.0,14.2517,14.2615,13.9771,14.0261,26700.0
2008-11-06 12:30:00,14.3,14.31,14.26,14.3,10300.0,14.0261,14.0359,13.9869,14.0261,10300.0
2008-11-06 12:40:00,14.3,14.4,14.27,14.4,14900.0,14.0261,14.1242,13.9967,14.1242,14900.0
2008-11-06 12:50:00,14.39,14.43,14.27,14.3,16000.0,14.1144,14.1536,13.9967,14.0261,16000.0
2008-11-06 13:00:00,14.3,14.3,14.16,14.22,10400.0,14.0261,14.0261,13.8888,13.9477,10400.0
2008-11-06 13:10:00,14.21,14.23,14.2,14.22,7800.0,13.9378,13.9575,13.928,13.9477,7800.0
2008-11-06 13:20:00,14.21,14.28,14.21,14.25,16400.0,13.9378,14.0065,13.9378,13.9771,16400.0
2008-11-06 13:30:00,14.26,14.3,14.24,14.3,23000.0,13.9869,14.0261,13.9673,14.0261,23000.0
2008-11-06 13:40:00,14.3,14.37,14.29,14.35,17900.0,14.0261,14.0948,14.0163,14.0752,17900.0
2008-11-06 13:50:00,14.35,14.38,14.24,14.26,43700.0,14.0752,14.1046,13.9673,13.9869,43700.0
2008-11-06 14:00:00,14.26,14.33,14.19,14.27,37800.0,13.9869,14.0555,13.9182,13.9967,37800.0
2008-11-06 14:10:00,14.25,14.29,14.23,14.26,13500.0,13.9771,14.0163,13.9575,13.9869,13500.0
2008-11-06 14:20:00,14.27,14.28,14.23,14.27,17300.0,13.9967,14.0065,13.9575,13.9967,17300.0
2008-11-06 14:30:00,14.26,14.36,14.25,14.36,41900.0,13.9869,14.085,13.9771,14.085,41900.0
2008-11-06 14:40:00,14.38,14.54,14.23,14.41,41100.0,14.1046,14.2615,13.9575,14.134,41100.0
2008-11-06 14:50:00,14.44,14.45,14.26,14.29,34100.0,14.1634,14.1733,13.9869,14.0163,34100.0
2008-11-06 15:00:00,14.29,14.3,14.17,14.17,23800.0,14.0163,14.0261,13.8986,13.8986,23800.0
2008-11-06 15:10:00,14.19,14.23,14.14,14.15,28200.0,13.9182,13.9575,13.8692,13.879,28200.0
2008-11-06 15:20:00,14.15,14.15,13.96,14.02,30700.0,13.879,13.879,13.6926,13.7515,30700.0
2008-11-06 15:30:00,14.02,14.05,13.92,13.98,25700.0,13.7515,13.7809,13.6534,13.7123,25700.0
2008-11-06 15:40:00,13.98,14.05,13.95,14.0,48100.0,13.7123,13.7809,13.6828,13.7319,48100.0
2008-11-06 15:50:00,13.99,14.0,13.89,13.94,50500.0,13.7221,13.7319,13.624,13.673,50500.0
2008-11-07 09:30:00,13.78,14.34,13.78,14.3,10800.0,13.5161,14.0654,13.5161,14.0261,10800.0
2008-11-07 09:40:00,14.28,14.42,14.21,14.41,13800.0,14.0065,14.1438,13.9378,14.134,13800.0
2008-11-07 09:50:00,14.42,14.56,14.32,14.53,14500.0,14.1438,14.2811,14.0457,14.2517,14500.0
2008-11-07 10:00:00,14.52,14.69,14.52,14.67,7800.0,14.2419,14.4087,14.2419,14.389,7800.0
2008-11-07 10:10:00,14.61,14.67,14.54,14.62,12200.0,14.3302,14.389,14.2615,14.34,12200.0
2008-11-07 10:20:00,14.59,14.73,14.59,14.73,8300.0,14.3106,14.4479,14.3106,14.4479,8300.0
2008-11-07 10:30:00,14.73,15.02,14.73,15.01,9900.0,14.4479,14.7323,14.4479,14.7225,9900.0
2008-11-07 10:40:00,15.02,15.03,14.89,14.89,8000.0,14.7323,14.7421,14.6048,14.6048,8000.0
2008-11-07 10:50:00,14.94,14.94,14.84,14.87,3700.0,14.6539,14.6539,14.5558,14.5852,3700.0
2008-11-07 11:00:00,14.84,14.87,14.69,14.7,6400.0,14.5558,14.5852,14.4087,14.4185,6400.0
2008-11-07 11:10:00,14.76,14.78,14.65,14.67,9600.0,14.4773,14.4969,14.3694,14.389,9600.0
2008-11-07 11:20:00,14.69,14.74,14.6,14.6,6900.0,14.4087,14.4577,14.3204,14.3204,6900.0
2008-11-07 11:30:00,14.6,14.72,14.56,14.71,4900.0,14.3204,14.4381,14.2811,14.4283,4900.0
2008-11-07 11:40:00,14.69,14.79,14.66,14.75,5500.0,14.4087,14.5067,14.3792,14.4675,5500.0
2008-11-07 11:50:00,14.76,14.79,14.66,14.79,6500.0,14.4773,14.5067,14.3792,14.5067,6500.0
2008-11-07 12:00:00,14.77,14.83,14.75,14.83,3000.0,14.4871,14.546,14.4675,14.546,3000.0
2008-11-07 12:10:00,14.83,14.83,14.75,14.76,4300.0,14.546,14.546,14.4675,14.4773,4300.0
2008-11-07 12:20:00,14.74,14.82,14.74,14.8,3000.0,14.4577,14.5362,14.4577,14.5165,3000.0
2008-11-07 12:30:00,14.8,14.82,14.74,14.81,5800.0,14.5165,14.5362,14.4577,14.5264,5800.0
2008-11-07 12:40:00,14.81,14.82,14.78,14.8,4900.0,14.5264,14.5362,14.4969,14.5165,4900.0
2008-11-07 12:50:00,14.82,14.82,14.75,14.78,3300.0,14.5362,14.5362,14.4675,14.4969,3300.0
2008-11-07 13:00:00,14.78,14.81,14.78,14.79,5100.0,14.4969,14.5264,14.4969,14.5067,5100.0
2008-11-07 13:10:00,14.79,14.81,14.76,14.79,2400.0,14.5067,14.5264,14.4773,14.5067,2400.0
2008-11-07 13:20:00,14.8,14.84,14.8,14.84,4300.0,14.5165,14.5558,14.5165,14.5558,4300.0
2008-11-07 13:30:00,14.84,14.89,14.83,14.83,3900.0,14.5558,14.6048,14.546,14.546,3900.0
2008-11-07 13:40:00,14.85,14.89,14.82,14.87,4600.0,14.5656,14.6048,14.5362,14.5852,4600.0
2008-11-07 13:50:00,14.87,14.95,14.87,14.93,11300.0,14.5852,14.6637,14.5852,14.6441,11300.0
2008-11-07 14:00:00,14.92,14.93,14.89,14.9,7500.0,14.6343,14.6441,14.6048,14.6146,7500.0
2008-11-07 14:10:00,14.9,14.9,14.86,14.88,4400.0,14.6146,14.6146,14.5754,14.595,4400.0
2008-11-07 14:20:00,14.88,14.89,14.8,14.8,7300.0,14.595,14.6048,14.5165,14.5165,7300.0
2008-11-07 14:30:00,14.81,14.88,14.8,14.88,7100.0,14.5264,14.595,14.5165,14.595,7100.0
2008-11-07 14:40:00,14.88,14.92,14.88,14.89,10500.0,14.595,14.6343,14.595,14.6048,10500.0
2008-11-07 14:50:00,14.9,14.93,14.68,14.68,17600.0,14.6146,14.6441,14.3988,14.3988,17600.0
2008-11-07 15:00:00,14.68,14.68,14.53,14.67,16900.0,14.3988,14.3988,14.2517,14.389,16900.0
2008-11-07 15:10:00,14.66,14.75,14.63,14.63,13700.0,14.3792,14.4675,14.3498,14.3498,13700.0
2008-11-07 15:20:00,14.62,14.66,14.51,14.65,22000.0,14.34,14.3792,14.2321,14.3694,22000.0
2008-11-07 15:30:00,14.64,14.8,14.58,14.75,23200.0,14.3596,14.5165,14.3008,14.4675,23200.0
2008-11-07 15:40:00,14.76,14.93,14.76,14.85,24900.0,14.4773,14.6441,14.4773,14.5656,24900.0
2008-11-07 15:50:00,14.85,14.98,14.84,14.98,39200.0,14.5656,14.6931,14.5558,14.6931,39200.0
2008-11-10 09:30:00,15.32,15.57,15.26,15.5,14600.0,15.0266,15.2718,14.9677,15.2031,14600.0
2008-11-10 09:40:00,15.5,15.68,15.45,15.53,8700.0,15.2031,15.3797,15.1541,15.2326,8700.0
2008-11-10 09:50:00,15.5,15.51,15.35,15.38,5700.0,15.2031,15.213,15.056,15.0854,5700.0
2008-11-10 10:00:00,15.36,15.36,15.25,15.32,8200.0,15.0658,15.0658,14.9579,15.0266,8200.0
2008-11-10 10:10:00,15.31,15.47,15.31,15.42,4900.0,15.0168,15.1737,15.0168,15.1247,4900.0
2008-11-10 10:20:00,15.4,15.41,15.32,15.36,4600.0,15.1051,15.1149,15.0266,15.0658,4600.0
2008-11-10 10:30:00,15.35,15.39,15.26,15.38,22500.0,15.056,15.0952,14.9677,15.0854,22500.0
2008-11-10 10:40:00,15.4,15.49,15.38,15.44,9100.0,15.1051,15.1933,15.0854,15.1443,9100.0
2008-11-10 10:50:00,15.44,15.5,15.42,15.45,16500.0,15.1443,15.2031,15.1247,15.1541,16500.0
2008-11-10 11:00:00,15.44,15.44,15.34,15.39,15100.0,15.1443,15.1443,15.0462,15.0952,15100.0
2008-11-10 11:10:00,15.38,15.38,15.15,15.15,13000.0,15.0854,15.0854,14.8598,14.8598,13000.0
2008-11-10 11:20:00,15.16,15.25,15.16,15.22,7600.0,14.8697,14.9579,14.8697,14.9285,7600.0
2008-11-10 11:30:00,15.22,15.47,15.21,15.45,44300.0,14.9285,15.1737,14.9187,15.1541,44300.0
2008-11-10 11:40:00,15.43,15.48,15.38,15.39,12400.0,15.1345,15.1835,15.0854,15.0952,12400.0
2008-11-10 11:50:00,15.4,15.41,15.34,15.37,74900.0,15.1051,15.1149,15.0462,15.0756,74900.0
2008-11-10 12:00:00,15.36,15.36,15.26,15.26,5700.0,15.0658,15.0658,14.9677,14.9677,5700.0
2008-11-10 12:10:00,15.26,15.26,15.14,15.14,6100.0,14.9677,14.9677,14.85,14.85,6100.0
2008-11-10 12:20:00,15.14,15.16,15.0,15.01,7900.0,14.85,14.8697,14.7127,14.7225,7900.0
2008-11-10 12:30:00,15.01,15.01,14.87,14.95,7300.0,14.7225,14.7225,14.5852,14.6637,7300.0
2008-11-10 12:40:00,14.98,14.98,14.86,14.89,4600.0,14.6931,14.6931,14.5754,14.6048,4600.0
2008-11-10 12:50:00,14.89,14.89,14.81,14.83,6700.0,14.6048,14.6048,14.5264,14.546,6700.0
2008-11-10 13:00:00,14.84,14.84,14.77,14.81,4100.0,14.5558,14.5558,14.4871,14.5264,4100.0
2008-11-10 13:10:00,14.8,14.84,14.77,14.8,2400.0,14.5165,14.5558,14.4871,14.5165,2400.0
2008-11-10 13:20:00,14.82,14.85,14.74,14.84,3100.0,14.5362,14.5656,14.4577,14.5558,3100.0
2008-11-10 13:30:00,14.83,14.84,14.79,14.81,1700.0,14.546,14.5558,14.5067,14.5264,1700.0
2008-11-10 13:40:00,14.77,14.77,14.68,14.71,13600.0,14.4871,14.4871,14.3988,14.4283,13600.0
2008-11-10 13:50:00,14.75,14.97,14.73,14.95,8100.0,14.4675,14.6833,14.4479,14.6637,8100.0
2008-11-10 14:00:00,14.95,15.02,14.94,15.01,7100.0,14.6637,14.7323,14.6539,14.7225,7100.0
2008-11-10 14:10:00,15.0,15.03,14.85,14.86,4700.0,14.7127,14.7421,14.5656,14.5754,4700.0
2008-11-10 14:20:00,14.88,14.9,14.76,14.76,6500.0,14.595,14.6146,14.4773,14.4773,6500.0
2008-11-10 14:30:00,14.79,14.79,14.69,14.72,4600.0,14.5067,14.5067,14.4087,14.4381,4600.0
2008-11-10 14:40:00,14.75,14.79,14.64,14.65,7000.0,14.4675,14.5067,14.3596,14.3694,7000.0
2008-11-10 14:50:00,14.65,14.75,14.63,14.66,9400.0,14.3694,14.4675,14.3498,14.3792,9400.0
2008-11-10 15:00:00,14.66,14.72,14.51,14.56,15800.0,14.3792,14.4381,14.2321,14.2811,15800.0
2008-11-10 15:10:00,14.56,14.73,14.56,14.64,9200.0,14.2811,14.4479,14.2811,14.3596,9200.0
2008-11-10 15:20:00,14.64,14.69,14.53,14.56,13700.0,14.3596,14.4087,14.2517,14.2811,13700.0
2008-11-10 15:30:00,14.57,14.68,14.55,14.55,11300.0,14.291,14.3988,14.2713,14.2713,11300.0
2008-11-10 15:40:00,14.55,14.65,14.53,14.58,20100.0,14.2713,14.3694,14.2517,14.3008,20100.0
2008-11-10 15:50:00,14.61,14.72,14.6,14.64,40200.0,14.3302,14.4381,14.3204,14.3596,40200.0
2008-11-11 09:30:00,14.39,14.39,14.27,14.31,5600.0,14.1144,14.1144,13.9967,14.0359,5600.0
2008-11-11 09:40:00,14.35,14.35,14.06,14.1,5800.0,14.0752,14.0752,13.7907,13.83,5800.0
2008-11-11 09:50:00,14.11,14.18,13.99,14.03,6700.0,13.8398,13.9084,13.7221,13.7613,6700.0
2008-11-11 10:00:00,13.98,14.02,13.9,13.91,7000.0,13.7123,13.7515,13.6338,13.6436,7000.0
2008-11-11 10:10:00,13.91,14.0,13.89,14.0,5200.0,13.6436,13.7319,13.624,13.7319,5200.0
2008-11-11 10:20:00,14.01,14.24,13.99,14.19,17700.0,13.7417,13.9673,13.7221,13.9182,17700.0
2008-11-11 10:30:00,14.14,14.16,14.06,14.11,4200.0,13.8692,13.8888,13.7907,13.8398,4200.0
2008-11-11 10:40:00,14.07,14.14,14.04,14.09,2200.0,13.8005,13.8692,13.7711,13.8201,2200.0
2008-11-11 10:50:00,14.12,14.14,14.06,14.06,5200.0,13.8496,13.8692,13.7907,13.7907,5200.0
2008-11-11 11:00:00,14.05,14.07,13.99,14.01,4300.0,13.7809,13.8005,13.7221,13.7417,4300.0
2008-11-11 11:10:00,14.0,14.1,14.0,14.1,5600.0,13.7319,13.83,13.7319,13.83,5600.0
2008-11-11 11:20:00,14.11,14.12,14.1,14.1,3100.0,13.8398,13.8496,13.83,13.83,3100.0
2008-11-11 11:30:00,14.1,14.1,14.02,14.02,3300.0,13.83,13.83,13.7515,13.7515,3300.0
2008-11-11 11:40:00,14.03,14.1,14.02,14.05,5800.0,13.7613,13.83,13.7515,13.7809,5800.0
2008-11-11 11:50:00,14.05,14.14,14.03,14.1,4300.0,13.7809,13.8692,13.7613,13.83,4300.0
2008-11-11 12:00:00,14.11,14.12,14.06,14.06,2600.0,13.8398,13.8496,13.7907,13.7907,2600.0
2008-11-11 12:10:00,14.06,14.06,14.01,14.01,2800.0,13.7907,13.7907,13.7417,13.7417,2800.0
2008-11-11 12:20:00,14.02,14.02,13.91,13.95,8100.0,13.7515,13.7515,13.6436,13.6828,8100.0
2008-11-11 12:30:00,13.96,14.09,13.96,14.09,7700.0,13.6926,13.8201,13.6926,13.8201,7700.0
2008-11-11 12:40:00,14.1,14.13,14.05,14.05,3000.0,13.83,13.8594,13.7809,13.7809,3000.0
2008-11-11 12:50:00,14.04,14.11,14.04,14.11,2500.0,13.7711,13.8398,13.7711,13.8398,2500.0
2008-11-11 13:00:00,14.13,14.22,14.1,14.22,7100.0,13.8594,13.9477,13.83,13.9477,7100.0
2008-11-11 13:10:00,14.2,14.2,14.13,14.16,1300.0,13.928,13.928,13.8594,13.8888,1300.0
2008-11-11 13:20:00,14.17,14.17,14.1,14.11,2300.0,13.8986,13.8986,13.83,13.8398,2300.0
2008-11-11 13:30:00,14.14,14.14,14.09,14.11,2600.0,13.8692,13.8692,13.8201,13.8398,2600.0
2008-11-11 13:40:00,14.1,14.22,14.1,14.18,8700.0,13.83,13.9477,13.83,13.9084,8700.0
2008-11-11 13:50:00,14.18,14.38,14.18,14.38,10600.0,13.9084,14.1046,13.9084,14.1046,10600.0
2008-11-11 14:00:00,14.36,14.45,14.27,14.28,7500.0,14.085,14.1733,13.9967,14.0065,7500.0
2008-11-11 14:10:00,14.3,14.45,14.25,14.45,5400.0,14.0261,14.1733,13.9771,14.1733,5400.0
2008-11-11 14:20:00,14.46,14.67,14.46,14.67,12700.0,14.1831,14.389,14.1831,14.389,12700.0
2008-11-11 14:30:00,14.68,14.8,14.63,14.7,9000.0,14.3988,14.5165,14.3498,14.4185,9000.0
2008-11-11 14:40:00,14.67,14.69,14.53,14.56,8200.0,14.389,14.4087,14.2517,14.2811,8200.0
2008-11-11 14:50:00,14.56,14.56,14.38,14.38,8400.0,14.2811,14.2811,14.1046,14.1046,8400.0
2008-11-11 15:00:00,14.38,14.49,14.35,14.41,8900.0,14.1046,14.2125,14.0752,14.134,8900.0
2008-11-11 15:10:00,14.41,14.47,14.39,14.44,5500.0,14.134,14.1929,14.1144,14.1634,5500.0
2008-11-11 15:20:00,14.47,14.49,14.35,14.36,4800.0,14.1929,14.2125,14.0752,14.085,4800.0
2008-11-11 15:30:00,14.36,14.36,14.11,14.14,17800.0,14.085,14.085,13.8398,13.8692,17800.0
2008-11-11 15:40:00,14.15,14.23,14.13,14.23,26600.0,13.879,13.9575,13.8594,13.9575,26600.0
2008-11-11 15:50:00,14.25,14.27,14.16,14.2,27100.0,13.9771,13.9967,13.8888,13.928,27100.0
2008-11-12 09:30:00,13.91,13.92,13.73,13.79,13600.0,13.6436,13.6534,13.467,13.5259,13600.0
2008-11-12 09:40:00,13.82,13.83,13.6,13.72,9600.0,13.5553,13.5651,13.3395,13.4572,9600.0
2008-11-12 09:50:00,13.71,13.88,13.71,13.74,7600.0,13.4474,13.6142,13.4474,13.4768,7600.0
2008-11-12 10:00:00,13.77,13.84,13.72,13.74,4000.0,13.5063,13.5749,13.4572,13.4768,4000.0
2008-11-12 10:10:00,13.74,13.86,13.74,13.79,5100.0,13.4768,13.5946,13.4768,13.5259,5100.0
2008-11-12 10:20:00,13.76,13.84,13.69,13.75,6500.0,13.4965,13.5749,13.4278,13.4867,6500.0
2008-11-12 10:30:00,13.73,13.74,13.61,13.64,7900.0,13.467,13.4768,13.3493,13.3788,7900.0
2008-11-12 10:40:00,13.66,13.66,13.57,13.64,5500.0,13.3984,13.3984,13.3101,13.3788,5500.0
2008-11-12 10:50:00,13.66,13.68,13.62,13.65,3100.0,13.3984,13.418,13.3591,13.3886,3100.0
2008-11-12 11:00:00,13.68,13.68,13.6,13.63,3800.0,13.418,13.418,13.3395,13.369,3800.0
2008-11-12 11:10:00,13.64,13.73,13.6,13.73,4300.0,13.3788,13.467,13.3395,13.467,4300.0
2008-11-12 11:20:00,13.7,13.77,13.64,13.64,10300.0,13.4376,13.5063,13.3788,13.3788,10300.0
2008-11-12 11:30:00,13.69,13.72,13.64,13.67,2200.0,13.4278,13.4572,13.3788,13.4082,2200.0
2008-11-12 11:40:00,13.67,13.67,13.5,13.56,6400.0,13.4082,13.4082,13.2414,13.3003,6400.0
2008-11-12 11:50:00,13.56,13.65,13.54,13.64,5200.0,13.3003,13.3886,13.2807,13.3788,5200.0
2008-11-12 12:00:00,13.64,13.7,13.55,13.55,6000.0,13.3788,13.4376,13.2905,13.2905,6000.0
2008-11-12 12:10:00,13.56,13.56,13.36,13.38,7400.0,13.3003,13.3003,13.1041,13.1237,7400.0
2008-11-12 12:20:00,13.4,13.53,13.4,13.5,4900.0,13.1434,13.2709,13.1434,13.2414,4900.0
2008-11-12 12:30:00,13.51,13.56,13.5,13.56,8400.0,13.2513,13.3003,13.2414,13.3003,8400.0
2008-11-12 12:40:00,13.56,13.6,13.54,13.55,4800.0,13.3003,13.3395,13.2807,13.2905,4800.0
2008-11-12 12:50:00,13.55,13.62,13.53,13.62,10200.0,13.2905,13.3591,13.2709,13.3591,10200.0
2008-11-12 13:00:00,13.59,13.64,13.55,13.56,3500.0,13.3297,13.3788,13.2905,13.3003,3500.0
2008-11-12 13:10:00,13.56,13.59,13.55,13.58,6600.0,13.3003,13.3297,13.2905,13.3199,6600.0
2008-11-12 13:20:00,13.59,13.63,13.56,13.63,3900.0,13.3297,13.369,13.3003,13.369,3900.0
2008-11-12 13:30:00,13.62,13.64,13.56,13.62,4600.0,13.3591,13.3788,13.3003,13.3591,4600.0
2008-11-12 13:40:00,13.61,13.67,13.59,13.63,5400.0,13.3493,13.4082,13.3297,13.369,5400.0
2008-11-12 13:50:00,13.63,13.63,13.47,13.47,8300.0,13.369,13.369,13.212,13.212,8300.0
2008-11-12 14:00:00,13.49,13.49,13.28,13.28,9500.0,13.2316,13.2316,13.0257,13.0257,9500.0
2008-11-12 14:10:00,13.28,13.29,13.2,13.29,9300.0,13.0257,13.0355,12.9472,13.0355,9300.0
2008-11-12 14:20:00,13.29,13.37,13.29,13.37,5800.0,13.0355,13.1139,13.0355,13.1139,5800.0
2008-11-12 14:30:00,13.36,13.39,13.31,13.32,6000.0,13.1041,13.1336,13.0551,13.0649,6000.0
2008-11-12 14:40:00,13.31,13.4,13.31,13.32,9800.0,13.0551,13.1434,13.0551,13.0649,9800.0
2008-11-12 14:50:00,13.32,13.32,13.23,13.23,11800.0,13.0649,13.0649,12.9766,12.9766,11800.0
2008-11-12 15:00:00,13.23,13.23,13.18,13.22,11700.0,12.9766,12.9766,12.9276,12.9668,11700.0
2008-11-12 15:10:00,13.22,13.35,13.21,13.34,15000.0,12.9668,13.0943,12.957,13.0845,15000.0
2008-11-12 15:20:00,13.34,13.35,13.2,13.22,20400.0,13.0845,13.0943,12.9472,12.9668,20400.0
2008-11-12 15:30:00,13.21,13.25,13.17,13.22,20700.0,12.957,12.9962,12.9178,12.9668,20700.0
2008-11-12 15:40:00,13.24,13.29,13.14,13.2,34700.0,12.9864,13.0355,12.8883,12.9472,34700.0
2008-11-12 15:50:00,13.17,13.17,13.02,13.07,45000.0,12.9178,12.9178,12.7706,12.8197,45000.0
2008-11-13 09:30:00,13.41,13.41,13.03,13.03,12400.0,13.1532,13.1532,12.7804,12.7804,12400.0
2008-11-13 09:40:00,13.03,13.03,12.8,12.8,13800.0,12.7804,12.7804,12.5549,12.5549,13800.0
2008-11-13 09:50:00,12.8,12.81,12.69,12.71,13200.0,12.5549,12.5647,12.447,12.4666,13200.0
2008-11-13 10:00:00,12.73,12.91,12.73,12.85,6900.0,12.4862,12.6627,12.4862,12.6039,6900.0
2008-11-13 10:10:00,12.87,13.15,12.87,13.14,8400.0,12.6235,12.8981,12.6235,12.8883,8400.0
2008-11-13 10:20:00,13.12,13.27,13.12,13.23,7900.0,12.8687,13.0159,12.8687,12.9766,7900.0
2008-11-13 10:30:00,13.26,13.36,13.24,13.36,10300.0,13.006,13.1041,12.9864,13.1041,10300.0
2008-11-13 10:40:00,13.34,13.38,13.18,13.18,12600.0,13.0845,13.1237,12.9276,12.9276,12600.0
2008-11-13 10:50:00,13.17,13.3,13.16,13.29,10700.0,12.9178,13.0453,12.908,13.0355,10700.0
2008-11-13 11:00:00,13.29,13.31,13.13,13.13,9400.0,13.0355,13.0551,12.8785,12.8785,9400.0
2008-11-13 11:10:00,13.14,13.25,13.14,13.15,10400.0,12.8883,12.9962,12.8883,12.8981,10400.0
2008-11-13 11:20:00,13.15,13.28,13.15,13.28,15900.0,12.8981,13.0257,12.8981,13.0257,15900.0
2008-11-13 11:30:00,13.28,13.32,13.26,13.26,7300.0,13.0257,13.0649,13.006,13.006,7300.0
2008-11-13 11:40:00,13.27,13.48,13.27,13.42,16300.0,13.0159,13.2218,13.0159,13.163,16300.0
2008-11-13 11:50:00,13.4,13.44,13.34,13.4,6800.0,13.1434,13.1826,13.0845,13.1434,6800.0
2008-11-13 12:00:00,13.4,13.49,13.4,13.45,8800.0,13.1434,13.2316,13.1434,13.1924,8800.0
2008-11-13 12:10:00,13.45,13.46,13.32,13.32,3600.0,13.1924,13.2022,13.0649,13.0649,3600.0
2008-11-13 12:20:00,13.32,13.32,13.15,13.16,10100.0,13.0649,13.0649,12.8981,12.908,10100.0
2008-11-13 12:30:00,13.16,13.17,13.11,13.16,16600.0,12.908,12.9178,12.8589,12.908,16600.0
2008-11-13 12:40:00,13.15,13.15,13.0,13.0,5500.0,12.8981,12.8981,12.751,12.751,5500.0
2008-11-13 12:50:00,13.01,13.03,12.72,12.72,8100.0,12.7608,12.7804,12.4764,12.4764,8100.0
2008-11-13 13:00:00,12.69,12.77,12.64,12.76,8400.0,12.447,12.5254,12.3979,12.5156,8400.0
2008-11-13 13:10:00,12.77,13.08,12.77,13.08,8900.0,12.5254,12.8295,12.5254,12.8295,8900.0
2008-11-13 13:20:00,13.07,13.08,13.0,13.08,11000.0,12.8197,12.8295,12.751,12.8295,11000.0
2008-11-13 13:30:00,13.17,13.26,13.12,13.24,13800.0,12.9178,13.006,12.8687,12.9864,13800.0
2008-11-13 13:40:00,13.24,13.48,13.24,13.34,12100.0,12.9864,13.2218,12.9864,13.0845,12100.0
2008-11-13 13:50:00,13.35,13.67,13.3,13.37,13700.0,13.0943,13.4082,13.0453,13.1139,13700.0
2008-11-13 14:00:00,13.35,13.38,13.22,13.35,26800.0,13.0943,13.1237,12.9668,13.0943,26800.0
2008-11-13 14:10:00,13.34,13.47,13.27,13.32,8800.0,13.0845,13.212,13.0159,13.0649,8800.0
2008-11-13 14:20:00,13.38,13.76,13.36,13.73,16400.0,13.1237,13.4965,13.1041,13.467,16400.0
2008-11-13 14:30:00,13.73,13.89,13.6,13.88,23100.0,13.467,13.624,13.3395,13.6142,23100.0
2008-11-13 14:40:00,13.87,14.09,13.8,14.0,21900.0,13.6044,13.8201,13.5357,13.7319,21900.0
2008-11-13 14:50:00,14.03,14.13,13.89,13.89,19000.0,13.7613,13.8594,13.624,13.624,19000.0
2008-11-13 15:00:00,13.92,13.96,13.51,13.55,22900.0,13.6534,13.6926,13.2513,13.2905,22900.0
2008-11-13 15:10:00,13.54,13.88,13.54,13.85,20200.0,13.2807,13.6142,13.2807,13.5847,20200.0
2008-11-13 15:20:00,13.83,14.17,13.8,14.13,32100.0,13.5651,13.8986,13.5357,13.8594,32100.0
2008-11-13 15:30:00,14.15,14.24,14.05,14.12,31100.0,13.879,13.9673,13.7809,13.8496,31100.0
2008-11-13 15:40:00,14.15,14.37,14.12,14.24,30300.0,13.879,14.0948,13.8496,13.9673,30300.0
2008-11-13 15:50:00,14.24,14.62,14.22,14.57,82400.0,13.9673,14.34,13.9477,14.291,82400.0
2008-11-14 09:30:00,14.25,14.43,14.03,14.05,10100.0,13.9771,14.1536,13.7613,13.7809,10100.0
2008-11-14 09:40:00,14.1,14.29,14.04,14.23,8100.0,13.83,14.0163,13.7711,13.9575,8100.0
2008-11-14 09:50:00,14.25,14.55,14.24,14.41,8300.0,13.9771,14.2713,13.9673,14.134,8300.0
2008-11-14 10:00:00,14.39,14.45,14.04,14.11,5500.0,14.1144,14.1733,13.7711,13.8398,5500.0
2008-11-14 10:10:00,14.14,14.17,13.94,14.02,8100.0,13.8692,13.8986,13.673,13.7515,8100.0
2008-11-14 10:20:00,13.98,14.0,13.84,13.95,6800.0,13.7123,13.7319,13.5749,13.6828,6800.0
2008-11-14 10:30:00,13.93,13.93,13.79,13.79,8800.0,13.6632,13.6632,13.5259,13.5259,8800.0
2008-11-14 10:40:00,13.77,13.89,13.7,13.89,6800.0,13.5063,13.624,13.4376,13.624,6800.0
2008-11-14 10:50:00,13.89,13.98,13.87,13.87,4900.0,13.624,13.7123,13.6044,13.6044,4900.0
2008-11-14 11:00:00,13.84,13.84,13.66,13.71,7300.0,13.5749,13.5749,13.3984,13.4474,7300.0
2008-11-14 11:10:00,13.69,13.78,13.59,13.77,6000.0,13.4278,13.5161,13.3297,13.5063,6000.0
2008-11-14 11:20:00,13.77,13.77,13.65,13.66,6100.0,13.5063,13.5063,13.3886,13.3984,6100.0
2008-11-14 11:30:00,13.63,13.65,13.53,13.57,13400.0,13.369,13.3886,13.2709,13.3101,13400.0
2008-11-14 11:40:00,13.58,13.58,13.48,13.56,5800.0,13.3199,13.3199,13.2218,13.3003,5800.0
2008-11-14 11:50:00,13.59,13.63,13.49,13.52,3800.0,13.3297,13.369,13.2316,13.2611,3800.0
2008-11-14 12:00:00,13.53,13.53,13.38,13.44,10300.0,13.2709,13.2709,13.1237,13.1826,10300.0
2008-11-14 12:10:00,13.47,13.47,13.34,13.36,7000.0,13.212,13.212,13.0845,13.1041,7000.0
2008-11-14 12:20:00,13.36,13.51,13.36,13.48,4800.0,13.1041,13.2513,13.1041,13.2218,4800.0
2008-11-14 12:30:00,13.48,13.52,13.36,13.51,6200.0,13.2218,13.2611,13.1041,13.2513,6200.0
2008-11-14 12:40:00,13.52,13.55,13.45,13.45,3600.0,13.2611,13.2905,13.1924,13.1924,3600.0
2008-11-14 12:50:00,13.42,13.5,13.39,13.49,4100.0,13.163,13.2414,13.1336,13.2316,4100.0
2008-11-14 13:00:00,13.44,13.44,13.38,13.39,4900.0,13.1826,13.1826,13.1237,13.1336,4900.0
2008-11-14 13:10:00,13.39,13.44,13.28,13.43,9800.0,13.1336,13.1826,13.0257,13.1728,9800.0
2008-11-14 13:20:00,13.42,13.52,13.3,13.52,6700.0,13.163,13.2611,13.0453,13.2611,6700.0
2008-11-14 13:30:00,13.52,13.6,13.44,13.47,6600.0,13.2611,13.3395,13.1826,13.212,6600.0
2008-11-14 13:40:00,13.44,13.48,13.32,13.39,6600.0,13.1826,13.2218,13.0649,13.1336,6600.0
2008-11-14 13:50:00,13.43,13.52,13.42,13.45,4500.0,13.1728,13.2611,13.163,13.1924,4500.0
2008-11-14 14:00:00,13.46,13.66,13.45,13.64,7600.0,13.2022,13.3984,13.1924,13.3788,7600.0
2008-11-14 14:10:00,13.63,13.81,13.58,13.81,6900.0,13.369,13.5455,13.3199,13.5455,6900.0
2008-11-14 14:20:00,13.83,13.83,13.68,13.69,5200.0,13.5651,13.5651,13.418,13.4278,5200.0
2008-11-14 14:30:00,13.65,13.78,13.59,13.75,11300.0,13.3886,13.5161,13.3297,13.4867,11300.0
2008-11-14 14:40:00,13.74,13.91,13.73,13.73,7500.0,13.4768,13.6436,13.467,13.467,7500.0
2008-11-14 14:50:00,13.71,13.97,13.69,13.97,7700.0,13.4474,13.7024,13.4278,13.7024,7700.0
2008-11-14 15:00:00,14.02,14.06,13.78,13.93,11700.0,13.7515,13.7907,13.5161,13.6632,11700.0
2008-11-14 15:10:00,13.89,13.91,13.71,13.71,9600.0,13.624,13.6436,13.4474,13.4474,9600.0
2008-11-14 15:20:00,13.7,13.87,13.62,13.69,13900.0,13.4376,13.6044,13.3591,13.4278,13900.0
2008-11-14 15:30:00,13.73,13.73,13.46,13.53,30700.0,13.467,13.467,13.2022,13.2709,30700.0
2008-11-14 15:40:00,13.61,13.68,13.44,13.6,24400.0,13.3493,13.418,13.1826,13.3395,24400.0
2008-11-14 15:50:00,13.59,13.59,13.4,13.4,91600.0,13.3297,13.3297,13.1434,13.1434,91600.0
2008-11-17 09:30:00,13.32,13.39,12.96,13.32,14200.0,13.0649,13.1336,12.7118,13.0649,14200.0
2008-11-17 09:40:00,13.28,13.37,13.17,13.34,8000.0,13.0257,13.1139,12.9178,13.0845,8000.0
2008-11-17 09:50:00,13.36,13.41,13.3,13.35,4700.0,13.1041,13.1532,13.0453,13.0943,4700.0
2008-11-17 10:00:00,13.35,13.37,13.08,13.19,6700.0,13.0943,13.1139,12.8295,12.9374,6700.0
2008-11-17 10:10:00,13.11,13.11,13.0,13.0,6000.0,12.8589,12.8589,12.751,12.751,6000.0
2008-11-17 10:20:00,12.97,12.99,12.86,12.99,8000.0,12.7216,12.7412,12.6137,12.7412,8000.0
2008-11-17 10:30:00,12.94,13.19,12.92,13.19,4100.0,12.6922,12.9374,12.6726,12.9374,4100.0
2008-11-17 10:40:00,13.05,13.06,12.95,13.02,12200.0,12.8001,12.8099,12.702,12.7706,12200.0
2008-11-17 10:50:00,13.04,13.13,13.04,13.09,3900.0,12.7903,12.8785,12.7903,12.8393,3900.0
2008-11-17 11:00:00,13.05,13.25,13.05,13.23,3900.0,12.8001,12.9962,12.8001,12.9766,3900.0
2008-11-17 11:10:00,13.22,13.25,13.12,13.12,2500.0,12.9668,12.9962,12.8687,12.8687,2500.0
2008-11-17 11:20:00,13.1,13.15,13.07,13.09,5000.0,12.8491,12.8981,12.8197,12.8393,5000.0
2008-11-17 11:30:00,13.1,13.22,13.08,13.22,8000.0,12.8491,12.9668,12.8295,12.9668,8000.0
2008-11-17 11:40:00,13.23,13.24,13.1,13.24,5100.0,12.9766,12.9864,12.8491,12.9864,5100.0
2008-11-17 11:50:00,13.25,13.41,13.23,13.39,5700.0,12.9962,13.1532,12.9766,13.1336,5700.0
2008-11-17 12:00:00,13.4,13.48,13.39,13.46,5800.0,13.1434,13.2218,13.1336,13.2022,5800.0
2008-11-17 12:10:00,13.5,13.55,13.38,13.5,7100.0,13.2414,13.2905,13.1237,13.2414,7100.0
2008-11-17 12:20:00,13.51,13.51,13.37,13.43,3600.0,13.2513,13.2513,13.1139,13.1728,3600.0
2008-11-17 12:30:00,13.43,13.51,13.29,13.31,7000.0,13.1728,13.2513,13.0355,13.0551,7000.0
2008-11-17 12:40:00,13.28,13.54,13.27,13.54,6400.0,13.0257,13.2807,13.0159,13.2807,6400.0
2008-11-17 12:50:00,13.54,13.58,13.38,13.38,5500.0,13.2807,13.3199,13.1237,13.1237,5500.0
2008-11-17 13:00:00,13.34,13.34,13.26,13.29,3500.0,13.0845,13.0845,13.006,13.0355,3500.0
2008-11-17 13:10:00,13.26,13.31,13.18,13.19,6600.0,13.006,13.0551,12.9276,12.9374,6600.0
2008-11-17 13:20:00,13.25,13.32,13.2,13.27,6900.0,12.9962,13.0649,12.9472,13.0159,6900.0
2008-11-17 13:30:00,13.32,13.38,13.13,13.17,4200.0,13.0649,13.1237,12.8785,12.9178,4200.0
2008-11-17 13:40:00,13.17,13.25,13.15,13.22,4400.0,12.9178,12.9962,12.8981,12.9668,4400.0
2008-11-17 13:50:00,13.19,13.32,13.19,13.22,4500.0,12.9374,13.0649,12.9374,12.9668,4500.0
2008-11-17 14:00:00,13.23,13.23,13.03,13.14,6700.0,12.9766,12.9766,12.7804,12.8883,6700.0
2008-11-17 14:10:00,13.14,13.22,13.06,13.14,9400.0,12.8883,12.9668,12.8099,12.8883,9400.0
2008-11-17 14:20:00,13.15,13.22,12.96,12.97,7800.0,12.8981,12.9668,12.7118,12.7216,7800.0
2008-11-17 14:30:00,13.0,13.15,12.95,13.12,15600.0,12.751,12.8981,12.702,12.8687,15600.0
2008-11-17 14:40:00,13.11,13.16,13.03,13.06,18600.0,12.8589,12.908,12.7804,12.8099,18600.0
2008-11-17 14:50:00,13.04,13.06,12.98,12.98,13900.0,12.7903,12.8099,12.7314,12.7314,13900.0
2008-11-17 15:00:00,12.97,13.07,12.95,13.0,14700.0,12.7216,12.8197,12.702,12.751,14700.0
2008-11-17 15:10:00,13.0,13.04,12.91,13.01,17300.0,12.751,12.7903,12.6627,12.7608,17300.0
2008-11-17 15:20:00,12.99,13.07,12.95,13.04,20100.0,12.7412,12.8197,12.702,12.7903,20100.0
2008-11-17 15:30:00,13.04,13.1,12.85,12.91,18000.0,12.7903,12.8491,12.6039,12.6627,18000.0
2008-11-17 15:40:00,12.92,13.0,12.91,12.93,13800.0,12.6726,12.751,12.6627,12.6824,13800.0
2008-11-17 15:50:00,12.93,12.96,12.85,12.89,30400.0,12.6824,12.7118,12.6039,12.6431,30400.0
2008-11-18 09:30:00,12.97,13.06,12.82,13.06,9100.0,12.7216,12.8099,12.5745,12.8099,9100.0
2008-11-18 09:40:00,13.04,13.07,12.96,12.96,10600.0,12.7903,12.8197,12.7118,12.7118,10600.0
2008-11-18 09:50:00,12.99,13.03,12.91,13.01,16700.0,12.7412,12.7804,12.6627,12.7608,16700.0
2008-11-18 10:00:00,13.0,13.01,12.9,12.98,10000.0,12.751,12.7608,12.6529,12.7314,10000.0
2008-11-18 10:10:00,12.99,13.0,12.95,13.0,10200.0,12.7412,12.751,12.702,12.751,10200.0
2008-11-18 10:20:00,12.99,13.0,12.87,12.99,13700.0,12.7412,12.751,12.6235,12.7412,13700.0
2008-11-18 10:30:00,12.99,12.99,12.79,12.81,8000.0,12.7412,12.7412,12.545,12.5647,8000.0
2008-11-18 10:40:00,12.82,12.86,12.77,12.78,3000.0,12.5745,12.6137,12.5254,12.5352,3000.0
2008-11-18 10:50:00,12.79,12.84,12.77,12.8,4500.0,12.545,12.5941,12.5254,12.5549,4500.0
2008-11-18 11:00:00,12.81,12.84,12.75,12.83,6200.0,12.5647,12.5941,12.5058,12.5843,6200.0
2008-11-18 11:10:00,12.8,12.92,12.78,12.88,6300.0,12.5549,12.6726,12.5352,12.6333,6300.0
2008-11-18 11:20:00,12.88,12.93,12.88,12.93,3000.0,12.6333,12.6824,12.6333,12.6824,3000.0
2008-11-18 11:30:00,12.93,13.08,12.92,12.98,29200.0,12.6824,12.8295,12.6726,12.7314,29200.0
2008-11-18 11:40:00,13.01,13.01,12.96,12.99,6700.0,12.7608,12.7608,12.7118,12.7412,6700.0
2008-11-18 11:50:00,13.0,13.08,12.96,13.0,9400.0,12.751,12.8295,12.7118,12.751,9400.0
2008-11-18 12:00:00,13.0,13.0,12.94,12.95,5700.0,12.751,12.751,12.6922,12.702,5700.0
2008-11-18 12:10:00,12.92,12.95,12.9,12.9,5700.0,12.6726,12.702,12.6529,12.6529,5700.0
2008-11-18 12:20:00,12.9,12.9,12.78,12.78,6300.0,12.6529,12.6529,12.5352,12.5352,6300.0
2008-11-18 12:30:00,12.78,12.79,12.69,12.69,5600.0,12.5352,12.545,12.447,12.447,5600.0
2008-11-18 12:40:00,12.73,12.73,12.58,12.63,5700.0,12.4862,12.4862,12.3391,12.3881,5700.0
2008-11-18 12:50:00,12.61,12.65,12.59,12.63,3900.0,12.3685,12.4077,12.3489,12.3881,3900.0
2008-11-18 13:00:00,12.63,12.65,12.53,12.55,7200.0,12.3881,12.4077,12.29,12.3096,7200.0
2008-11-18 13:10:00,12.59,12.62,12.56,12.62,4300.0,12.3489,12.3783,12.3194,12.3783,4300.0
2008-11-18 13:20:00,12.64,12.69,12.55,12.55,5300.0,12.3979,12.447,12.3096,12.3096,5300.0
2008-11-18 13:30:00,12.58,12.58,12.39,12.44,9200.0,12.3391,12.3391,12.1527,12.2017,9200.0
2008-11-18 13:40:00,12.43,12.43,12.22,12.27,9400.0,12.1919,12.1919,11.986,12.035,9400.0
2008-11-18 13:50:00,12.25,12.3,12.21,12.26,25000.0,12.0154,12.0644,11.9762,12.0252,25000.0
2008-11-18 14:00:00,12.29,12.37,12.24,12.32,10600.0,12.0546,12.1331,12.0056,12.084,10600.0
2008-11-18 14:10:00,12.33,12.42,12.31,12.42,8100.0,12.0939,12.1821,12.0742,12.1821,8100.0
2008-11-18 14:20:00,12.39,12.49,12.37,12.44,7500.0,12.1527,12.2508,12.1331,12.2017,7500.0
2008-11-18 14:30:00,12.37,12.37,12.27,12.34,5100.0,12.1331,12.1331,12.035,12.1037,5100.0
2008-11-18 14:40:00,12.31,12.33,12.16,12.16,9300.0,12.0742,12.0939,11.9271,11.9271,9300.0
2008-11-18 14:50:00,12.13,12.15,12.04,12.11,17300.0,11.8977,11.9173,11.8094,11.8781,17300.0
2008-11-18 15:00:00,12.09,12.4,12.09,12.38,13100.0,11.8585,12.1625,11.8585,12.1429,13100.0
2008-11-18 15:10:00,12.38,12.45,12.29,12.4,17400.0,12.1429,12.2116,12.0546,12.1625,17400.0
2008-11-18 15:20:00,12.39,12.52,12.24,12.36,16500.0,12.1527,12.2802,12.0056,12.1233,16500.0
2008-11-18 15:30:00,12.3,12.33,12.16,12.3,37000.0,12.0644,12.0939,11.9271,12.0644,37000.0
2008-11-18 15:40:00,12.28,12.5,12.28,12.49,44500.0,12.0448,12.2606,12.0448,12.2508,44500.0
2008-11-18 15:50:00,12.49,12.51,12.39,12.49,69200.0,12.2508,12.2704,12.1527,12.2508,69200.0
2008-11-19 09:30:00,12.55,12.63,12.41,12.54,8400.0,12.3096,12.3881,12.1723,12.2998,8400.0
2008-11-19 09:40:00,12.53,12.62,12.36,12.53,5900.0,12.29,12.3783,12.1233,12.29,5900.0
2008-11-19 09:50:00,12.6,12.73,12.52,12.67,7400.0,12.3587,12.4862,12.2802,12.4273,7400.0
2008-11-19 10:00:00,12.69,12.83,12.68,12.82,7800.0,12.447,12.5843,12.4372,12.5745,7800.0
2008-11-19 10:10:00,12.8,12.81,12.71,12.73,8300.0,12.5549,12.5647,12.4666,12.4862,8300.0
2008-11-19 10:20:00,12.7,12.75,12.64,12.75,6600.0,12.4568,12.5058,12.3979,12.5058,6600.0
2008-11-19 10:30:00,12.71,12.72,12.55,12.56,6500.0,12.4666,12.4764,12.3096,12.3194,6500.0
2008-11-19 10:40:00,12.56,12.56,12.25,12.28,6600.0,12.3194,12.3194,12.0154,12.0448,6600.0
2008-11-19 10:50:00,12.27,12.34,12.17,12.18,5300.0,12.035,12.1037,11.9369,11.9467,5300.0
2008-11-19 11:00:00,12.21,12.29,12.21,12.28,4800.0,11.9762,12.0546,11.9762,12.0448,4800.0
2008-11-19 11:10:00,12.29,12.34,12.2,12.34,4300.0,12.0546,12.1037,11.9663,12.1037,4300.0
2008-11-19 11:20:00,12.37,12.41,12.2,12.22,8600.0,12.1331,12.1723,11.9663,11.986,8600.0
2008-11-19 11:30:00,12.23,12.25,12.02,12.05,6200.0,11.9958,12.0154,11.7898,11.8192,6200.0
2008-11-19 11:40:00,12.07,12.11,12.02,12.05,3700.0,11.8388,11.8781,11.7898,11.8192,3700.0
2008-11-19 11:50:00,12.09,12.24,12.08,12.1,3500.0,11.8585,12.0056,11.8486,11.8683,3500.0
2008-11-19 12:00:00,12.1,12.19,12.09,12.12,14700.0,11.8683,11.9565,11.8585,11.8879,14700.0
2008-11-19 12:10:00,12.12,12.12,11.97,11.98,4500.0,11.8879,11.8879,11.7407,11.7506,4500.0
2008-11-19 12:20:00,12.0,12.04,11.98,12.02,3300.0,11.7702,11.8094,11.7506,11.7898,3300.0
2008-11-19 12:30:00,12.02,12.04,11.98,12.02,3400.0,11.7898,11.8094,11.7506,11.7898,3400.0
2008-11-19 12:40:00,12.07,12.1,12.03,12.03,1800.0,11.8388,11.8683,11.7996,11.7996,1800.0
2008-11-19 12:50:00,12.01,12.01,11.92,11.97,4900.0,11.78,11.78,11.6917,11.7407,4900.0
2008-11-19 13:00:00,11.95,11.98,11.89,11.89,6100.0,11.7211,11.7506,11.6623,11.6623,6100.0
2008-11-19 13:10:00,11.87,11.92,11.83,11.87,7100.0,11.6427,11.6917,11.6034,11.6427,7100.0
2008-11-19 13:20:00,11.9,11.91,11.84,11.86,9000.0,11.6721,11.6819,11.6132,11.6329,9000.0
2008-11-19 13:30:00,11.86,11.86,11.81,11.86,7600.0,11.6329,11.6329,11.5838,11.6329,7600.0
2008-11-19 13:40:00,11.9,12.02,11.9,12.0,3300.0,11.6721,11.7898,11.6721,11.7702,3300.0
2008-11-19 13:50:00,12.0,12.05,11.94,11.95,6700.0,11.7702,11.8192,11.7113,11.7211,6700.0
2008-11-19 14:00:00,11.97,12.0,11.89,11.95,9400.0,11.7407,11.7702,11.6623,11.7211,9400.0
2008-11-19 14:10:00,11.98,11.99,11.93,11.93,5900.0,11.7506,11.7604,11.7015,11.7015,5900.0
2008-11-19 14:20:00,11.89,11.96,11.85,11.9,4200.0,11.6623,11.7309,11.623,11.6721,4200.0
2008-11-19 14:30:00,11.89,11.92,11.81,11.87,4700.0,11.6623,11.6917,11.5838,11.6427,4700.0
2008-11-19 14:40:00,11.84,12.05,11.84,11.98,15200.0,11.6132,11.8192,11.6132,11.7506,15200.0
2008-11-19 14:50:00,11.97,12.02,11.88,11.96,10300.0,11.7407,11.7898,11.6525,11.7309,10300.0
2008-11-19 15:00:00,11.92,12.0,11.81,11.97,12500.0,11.6917,11.7702,11.5838,11.7407,12500.0
2008-11-19 15:10:00,11.96,11.96,11.81,11.83,10400.0,11.7309,11.7309,11.5838,11.6034,10400.0
2008-11-19 15:20:00,11.84,11.86,11.77,11.82,12700.0,11.6132,11.6329,11.5446,11.5936,12700.0
2008-11-19 15:30:00,11.81,11.92,11.71,11.72,12700.0,11.5838,11.6917,11.4857,11.4955,12700.0
2008-11-19 15:40:00,11.73,11.77,11.6,11.66,12400.0,11.5053,11.5446,11.3778,11.4367,12400.0
2008-11-19 15:50:00,11.66,11.66,11.43,11.46,50200.0,11.4367,11.4367,11.2111,11.2405,50200.0
2008-11-20 09:30:00,11.32,11.43,11.27,11.36,14100.0,11.1032,11.2111,11.0542,11.1424,14100.0
2008-11-20 09:40:00,11.38,11.47,11.27,11.47,10500.0,11.162,11.2503,11.0542,11.2503,10500.0
2008-11-20 09:50:00,11.47,11.56,11.35,11.39,13100.0,11.2503,11.3386,11.1326,11.1719,13100.0
2008-11-20 10:00:00,11.3,11.33,11.13,11.18,5700.0,11.0836,11.113,10.9168,10.9659,5700.0
2008-11-20 10:10:00,11.23,11.23,11.11,11.14,2600.0,11.0149,11.0149,10.8972,10.9266,2600.0
2008-11-20 10:20:00,11.16,11.42,11.16,11.37,6800.0,10.9463,11.2013,10.9463,11.1522,6800.0
2008-11-20 10:30:00,11.4,11.57,11.39,11.45,7900.0,11.1817,11.3484,11.1719,11.2307,7900.0
2008-11-20 10:40:00,11.4,11.75,11.37,11.53,9500.0,11.1817,11.525,11.1522,11.3092,9500.0
2008-11-20 10:50:00,11.47,11.61,11.4,11.54,10400.0,11.2503,11.3876,11.1817,11.319,10400.0
2008-11-20 11:00:00,11.57,11.79,11.55,11.74,7200.0,11.3484,11.5642,11.3288,11.5152,7200.0
2008-11-20 11:10:00,11.68,11.88,11.64,11.77,10600.0,11.4563,11.6525,11.4171,11.5446,10600.0
2008-11-20 11:20:00,11.77,11.89,11.7,11.89,13300.0,11.5446,11.6623,11.4759,11.6623,13300.0
2008-11-20 11:30:00,11.87,11.94,11.8,11.89,7700.0,11.6427,11.7113,11.574,11.6623,7700.0
2008-11-20 11:40:00,11.87,11.94,11.81,11.84,6900.0,11.6427,11.7113,11.5838,11.6132,6900.0
2008-11-20 11:50:00,11.81,11.89,11.76,11.82,8600.0,11.5838,11.6623,11.5348,11.5936,8600.0
2008-11-20 12:00:00,11.8,11.85,11.71,11.82,13500.0,11.574,11.623,11.4857,11.5936,13500.0
2008-11-20 12:10:00,11.8,11.87,11.76,11.8,8600.0,11.574,11.6427,11.5348,11.574,8600.0
2008-11-20 12:20:00,11.79,12.15,11.79,12.11,9800.0,11.5642,11.9173,11.5642,11.8781,9800.0
2008-11-20 12:30:00,12.13,12.27,11.99,12.06,35200.0,11.8977,12.035,11.7604,11.829,35200.0
2008-11-20 12:40:00,12.03,12.29,12.02,12.24,9800.0,11.7996,12.0546,11.7898,12.0056,9800.0
2008-11-20 12:50:00,12.28,12.28,11.87,11.87,10700.0,12.0448,12.0448,11.6427,11.6427,10700.0
2008-11-20 13:00:00,11.86,11.86,11.74,11.81,6100.0,11.6329,11.6329,11.5152,11.5838,6100.0
2008-11-20 13:10:00,11.81,11.97,11.71,11.79,13500.0,11.5838,11.7407,11.4857,11.5642,13500.0
2008-11-20 13:20:00,11.75,11.81,11.69,11.72,4100.0,11.525,11.5838,11.4661,11.4955,4100.0
2008-11-20 13:30:00,11.71,11.86,11.59,11.67,7600.0,11.4857,11.6329,11.368,11.4465,7600.0
2008-11-20 13:40:00,11.66,11.89,11.65,11.89,5700.0,11.4367,11.6623,11.4269,11.6623,5700.0
2008-11-20 13:50:00,11.84,11.9,11.78,11.9,5500.0,11.6132,11.6721,11.5544,11.6721,5500.0
2008-11-20 14:00:00,11.89,11.91,11.66,11.71,8600.0,11.6623,11.6819,11.4367,11.4857,8600.0
2008-11-20 14:10:00,11.72,11.8,11.63,11.63,6100.0,11.4955,11.574,11.4073,11.4073,6100.0
2008-11-20 14:20:00,11.65,11.72,11.54,11.59,5900.0,11.4269,11.4955,11.319,11.368,5900.0
2008-11-20 14:30:00,11.59,11.6,11.46,11.56,8100.0,11.368,11.3778,11.2405,11.3386,8100.0
2008-11-20 14:40:00,11.56,11.58,11.4,11.4,8600.0,11.3386,11.3582,11.1817,11.1817,8600.0
2008-11-20 14:50:00,11.41,11.53,11.29,11.37,13200.0,11.1915,11.3092,11.0738,11.1522,13200.0
2008-11-20 15:00:00,11.41,11.55,11.33,11.38,20600.0,11.1915,11.3288,11.113,11.162,20600.0
2008-11-20 15:10:00,11.43,11.46,11.22,11.25,18200.0,11.2111,11.2405,11.0051,11.0345,18200.0
2008-11-20 15:20:00,11.27,11.33,11.15,11.27,18800.0,11.0542,11.113,10.9365,11.0542,18800.0
2008-11-20 15:30:00,11.29,11.36,11.07,11.07,15300.0,11.0738,11.1424,10.858,10.858,15300.0
2008-11-20 15:40:00,11.07,11.14,10.98,11.02,24200.0,10.858,10.9266,10.7697,10.8089,24200.0
2008-11-20 15:50:00,11.02,11.08,10.93,10.95,94100.0,10.8089,10.8678,10.7207,10.7403,94100.0
2008-11-21 09:30:00,11.13,11.23,10.82,10.82,35000.0,10.9168,11.0149,10.6128,10.6128,35000.0
2008-11-21 09:40:00,10.87,11.09,10.74,10.95,20000.0,10.6618,10.8776,10.5343,10.7403,20000.0
2008-11-21 09:50:00,10.95,11.05,10.59,10.77,45900.0,10.7403,10.8384,10.3872,10.5637,45900.0
2008-11-21 10:00:00,10.75,10.96,10.67,10.93,21500.0,10.5441,10.7501,10.4656,10.7207,21500.0
2008-11-21 10:10:00,10.92,10.92,10.73,10.92,11500.0,10.7109,10.7109,10.5245,10.7109,11500.0
2008-11-21 10:20:00,10.91,11.03,10.77,10.77,8700.0,10.7011,10.8188,10.5637,10.5637,8700.0
2008-11-21 10:30:00,10.77,10.78,10.68,10.78,8400.0,10.5637,10.5735,10.4755,10.5735,8400.0
2008-11-21 10:40:00,10.75,10.78,10.62,10.71,4100.0,10.5441,10.5735,10.4166,10.5049,4100.0
2008-11-21 10:50:00,10.71,10.74,10.44,10.46,12000.0,10.5049,10.5343,10.2401,10.2597,12000.0
2008-11-21 11:00:00,10.51,10.51,10.35,10.44,8300.0,10.3087,10.3087,10.1518,10.2401,8300.0
2008-11-21 11:10:00,10.44,10.67,10.44,10.67,9600.0,10.2401,10.4656,10.2401,10.4656,9600.0
2008-11-21 11:20:00,10.72,10.89,10.72,10.81,6100.0,10.5147,10.6814,10.5147,10.603,6100.0
2008-11-21 11:30:00,10.84,10.96,10.83,10.88,4600.0,10.6324,10.7501,10.6226,10.6716,4600.0
2008-11-21 11:40:00,10.87,10.99,10.76,10.81,16400.0,10.6618,10.7795,10.5539,10.603,16400.0
2008-11-21 11:50:00,10.8,10.97,10.8,10.89,22300.0,10.5932,10.7599,10.5932,10.6814,22300.0
2008-11-21 12:00:00,10.89,10.96,10.82,10.93,4900.0,10.6814,10.7501,10.6128,10.7207,4900.0
2008-11-21 12:10:00,10.93,10.93,10.81,10.85,4100.0,10.7207,10.7207,10.603,10.6422,4100.0
2008-11-21 12:20:00,10.78,10.92,10.78,10.9,6000.0,10.5735,10.7109,10.5735,10.6912,6000.0
2008-11-21 12:30:00,10.91,11.06,10.87,11.06,4700.0,10.7011,10.8482,10.6618,10.8482,4700.0
2008-11-21 12:40:00,11.06,11.13,11.02,11.07,7500.0,10.8482,10.9168,10.8089,10.858,7500.0
2008-11-21 12:50:00,11.09,11.1,11.01,11.04,6400.0,10.8776,10.8874,10.7991,10.8286,6400.0
2008-11-21 13:00:00,11.04,11.05,10.99,11.01,77200.0,10.8286,10.8384,10.7795,10.7991,77200.0
2008-11-21 13:10:00,11.02,11.13,10.92,10.97,26600.0,10.8089,10.9168,10.7109,10.7599,26600.0
2008-11-21 13:20:00,10.97,10.97,10.81,10.94,16600.0,10.7599,10.7599,10.603,10.7305,16600.0
2008-11-21 13:30:00,10.95,10.96,10.84,10.84,1900.0,10.7403,10.7501,10.6324,10.6324,1900.0
2008-11-21 13:40:00,10.85,10.92,10.82,10.84,2900.0,10.6422,10.7109,10.6128,10.6324,2900.0
2008-11-21 13:50:00,10.85,10.87,10.78,10.78,10000.0,10.6422,10.6618,10.5735,10.5735,10000.0
2008-11-21 14:00:00,10.79,10.99,10.76,10.89,10800.0,10.5833,10.7795,10.5539,10.6814,10800.0
2008-11-21 14:10:00,10.91,10.98,10.85,10.88,3200.0,10.7011,10.7697,10.6422,10.6716,3200.0
2008-11-21 14:20:00,10.92,11.0,10.92,10.93,6300.0,10.7109,10.7893,10.7109,10.7207,6300.0
2008-11-21 14:30:00,10.92,10.94,10.86,10.93,7700.0,10.7109,10.7305,10.652,10.7207,7700.0
2008-11-21 14:40:00,10.93,11.05,10.8,11.01,9700.0,10.7207,10.8384,10.5932,10.7991,9700.0
2008-11-21 14:50:00,11.0,11.0,10.85,10.94,8200.0,10.7893,10.7893,10.6422,10.7305,8200.0
2008-11-21 15:00:00,10.94,11.05,10.94,10.95,31700.0,10.7305,10.8384,10.7305,10.7403,31700.0
2008-11-21 15:10:00,10.95,11.24,10.92,11.23,21800.0,10.7403,11.0247,10.7109,11.0149,21800.0
2008-11-21 15:20:00,11.24,11.35,11.11,11.27,16900.0,11.0247,11.1326,10.8972,11.0542,16900.0
2008-11-21 15:30:00,11.29,11.45,11.23,11.31,56700.0,11.0738,11.2307,11.0149,11.0934,56700.0
2008-11-21 15:40:00,11.33,11.4,11.14,11.4,32100.0,11.113,11.1817,10.9266,11.1817,32100.0
2008-11-21 15:50:00,11.4,11.54,11.28,11.5,52900.0,11.1817,11.319,11.064,11.2798,52900.0
2008-11-24 09:30:00,11.61,11.85,11.59,11.77,15400.0,11.3876,11.623,11.368,11.5446,15400.0
2008-11-24 09:40:00,11.74,11.74,11.58,11.72,11400.0,11.5152,11.5152,11.3582,11.4955,11400.0
2008-11-24 09:50:00,11.75,11.96,11.72,11.96,9000.0,11.525,11.7309,11.4955,11.7309,9000.0
2008-11-24 10:00:00,11.97,12.14,11.97,12.04,8300.0,11.7407,11.9075,11.7407,11.8094,8300.0
2008-11-24 10:10:00,12.04,12.06,11.95,11.99,6100.0,11.8094,11.829,11.7211,11.7604,6100.0
2008-11-24 10:20:00,11.99,12.23,11.99,12.23,11600.0,11.7604,11.9958,11.7604,11.9958,11600.0
2008-11-24 10:30:00,12.24,12.4,12.24,12.37,10900.0,12.0056,12.1625,12.0056,12.1331,10900.0
2008-11-24 10:40:00,12.37,12.48,12.33,12.33,6000.0,12.1331,12.241,12.0939,12.0939,6000.0
2008-11-24 10:50:00,12.31,12.35,12.23,12.33,5700.0,12.0742,12.1135,11.9958,12.0939,5700.0
2008-11-24 11:00:00,12.35,12.41,12.21,12.21,10000.0,12.1135,12.1723,11.9762,11.9762,10000.0
2008-11-24 11:10:00,12.24,12.27,12.23,12.24,4200.0,12.0056,12.035,11.9958,12.0056,4200.0
2008-11-24 11:20:00,12.23,12.43,12.23,12.4,6900.0,11.9958,12.1919,11.9958,12.1625,6900.0
2008-11-24 11:30:00,12.4,12.41,12.31,12.38,6600.0,12.1625,12.1723,12.0742,12.1429,6600.0
2008-11-24 11:40:00,12.37,12.47,12.37,12.46,4900.0,12.1331,12.2312,12.1331,12.2214,4900.0
2008-11-24 11:50:00,12.44,12.46,12.43,12.46,7200.0,12.2017,12.2214,12.1919,12.2214,7200.0
2008-11-24 12:00:00,12.47,12.5,12.41,12.49,9500.0,12.2312,12.2606,12.1723,12.2508,9500.0
2008-11-24 12:10:00,12.48,12.48,12.29,12.31,4400.0,12.241,12.241,12.0546,12.0742,4400.0
2008-11-24 12:20:00,12.31,12.32,12.25,12.26,3200.0,12.0742,12.084,12.0154,12.0252,3200.0
2008-11-24 12:30:00,12.31,12.4,12.29,12.36,4400.0,12.0742,12.1625,12.0546,12.1233,4400.0
2008-11-24 12:40:00,12.26,12.47,12.25,12.4,4500.0,12.0252,12.2312,12.0154,12.1625,4500.0
2008-11-24 12:50:00,12.4,12.48,12.4,12.47,5200.0,12.1625,12.241,12.1625,12.2312,5200.0
2008-11-24 13:00:00,12.44,12.45,12.37,12.39,4900.0,12.2017,12.2116,12.1331,12.1527,4900.0
2008-11-24 13:10:00,12.37,12.38,12.26,12.3,4300.0,12.1331,12.1429,12.0252,12.0644,4300.0
2008-11-24 13:20:00,12.31,12.38,12.3,12.36,3500.0,12.0742,12.1429,12.0644,12.1233,3500.0
2008-11-24 13:30:00,12.36,12.43,12.35,12.4,7100.0,12.1233,12.1919,12.1135,12.1625,7100.0
2008-11-24 13:40:00,12.34,12.39,12.32,12.32,3200.0,12.1037,12.1527,12.084,12.084,3200.0
2008-11-24 13:50:00,12.38,12.49,12.38,12.45,11200.0,12.1429,12.2508,12.1429,12.2116,11200.0
2008-11-24 14:00:00,12.48,12.48,12.3,12.34,7500.0,12.241,12.241,12.0644,12.1037,7500.0
2008-11-24 14:10:00,12.32,12.42,12.32,12.4,6100.0,12.084,12.1821,12.084,12.1625,6100.0
2008-11-24 14:20:00,12.4,12.48,12.39,12.45,11100.0,12.1625,12.241,12.1527,12.2116,11100.0
2008-11-24 14:30:00,12.45,12.52,12.43,12.47,6800.0,12.2116,12.2802,12.1919,12.2312,6800.0
2008-11-24 14:40:00,12.48,12.53,12.3,12.3,5000.0,12.241,12.29,12.0644,12.0644,5000.0
2008-11-24 14:50:00,12.31,12.41,12.31,12.39,12700.0,12.0742,12.1723,12.0742,12.1527,12700.0
2008-11-24 15:00:00,12.39,12.41,12.33,12.4,23200.0,12.1527,12.1723,12.0939,12.1625,23200.0
2008-11-24 15:10:00,12.41,12.46,12.32,12.44,18200.0,12.1723,12.2214,12.084,12.2017,18200.0
2008-11-24 15:20:00,12.43,12.59,12.34,12.59,14300.0,12.1919,12.3489,12.1037,12.3489,14300.0
2008-11-24 15:30:00,12.59,12.64,12.54,12.58,14100.0,12.3489,12.3979,12.2998,12.3391,14100.0
2008-11-24 15:40:00,12.59,12.8,12.57,12.63,20400.0,12.3489,12.5549,12.3293,12.3881,20400.0
2008-11-24 15:50:00,12.63,12.69,12.47,12.58,48800.0,12.3881,12.447,12.2312,12.3391,48800.0
2008-11-25 09:30:00,12.7,12.9,12.64,12.88,12100.0,12.4568,12.6529,12.3979,12.6333,12100.0
2008-11-25 09:40:00,12.9,12.9,12.61,12.7,3300.0,12.6529,12.6529,12.3685,12.4568,3300.0
2008-11-25 09:50:00,12.7,12.72,12.55,12.59,3300.0,12.4568,12.4764,12.3096,12.3489,3300.0
2008-11-25 10:00:00,12.59,12.63,12.44,12.56,15200.0,12.3489,12.3881,12.2017,12.3194,15200.0
2008-11-25 10:10:00,12.59,12.59,12.42,12.5,12700.0,12.3489,12.3489,12.1821,12.2606,12700.0
2008-11-25 10:20:00,12.48,12.56,12.42,12.53,4000.0,12.241,12.3194,12.1821,12.29,4000.0
2008-11-25 10:30:00,12.47,12.5,12.39,12.47,4300.0,12.2312,12.2606,12.1527,12.2312,4300.0
2008-11-25 10:40:00,12.43,12.47,12.34,12.34,8700.0,12.1919,12.2312,12.1037,12.1037,8700.0
2008-11-25 10:50:00,12.32,12.41,12.29,12.4,3300.0,12.084,12.1723,12.0546,12.1625,3300.0
2008-11-25 11:00:00,12.4,12.43,12.17,12.17,12200.0,12.1625,12.1919,11.9369,11.9369,12200.0
2008-11-25 11:10:00,12.18,12.22,12.16,12.2,9900.0,11.9467,11.986,11.9271,11.9663,9900.0
2008-11-25 11:20:00,12.2,12.29,12.19,12.21,12900.0,11.9663,12.0546,11.9565,11.9762,12900.0
2008-11-25 11:30:00,12.22,12.27,12.19,12.2,13100.0,11.986,12.035,11.9565,11.9663,13100.0
2008-11-25 11:40:00,12.19,12.31,12.17,12.25,9700.0,11.9565,12.0742,11.9369,12.0154,9700.0
2008-11-25 11:50:00,12.28,12.29,12.22,12.23,7300.0,12.0448,12.0546,11.986,11.9958,7300.0
2008-11-25 12:00:00,12.27,12.28,12.22,12.28,3100.0,12.035,12.0448,11.986,12.0448,3100.0
2008-11-25 12:10:00,12.24,12.24,12.16,12.19,8600.0,12.0056,12.0056,11.9271,11.9565,8600.0
2008-11-25 12:20:00,12.19,12.23,12.16,12.18,2300.0,11.9565,11.9958,11.9271,11.9467,2300.0
2008-11-25 12:30:00,12.23,12.34,12.23,12.34,5400.0,11.9958,12.1037,11.9958,12.1037,5400.0
2008-11-25 12:40:00,12.33,12.33,12.2,12.24,2100.0,12.0939,12.0939,11.9663,12.0056,2100.0
2008-11-25 12:50:00,12.24,12.24,12.12,12.22,3100.0,12.0056,12.0056,11.8879,11.986,3100.0
2008-11-25 13:00:00,12.22,12.31,12.21,12.31,2100.0,11.986,12.0742,11.9762,12.0742,2100.0
2008-11-25 13:10:00,12.34,12.34,12.21,12.23,6200.0,12.1037,12.1037,11.9762,11.9958,6200.0
2008-11-25 13:20:00,12.23,12.33,12.21,12.33,1200.0,11.9958,12.0939,11.9762,12.0939,1200.0
2008-11-25 13:30:00,12.34,12.47,12.34,12.47,6100.0,12.1037,12.2312,12.1037,12.2312,6100.0
2008-11-25 13:40:00,12.49,12.51,12.42,12.46,4000.0,12.2508,12.2704,12.1821,12.2214,4000.0
2008-11-25 13:50:00,12.49,12.5,12.47,12.47,1700.0,12.2508,12.2606,12.2312,12.2312,1700.0
2008-11-25 14:00:00,12.44,12.44,12.36,12.36,3100.0,12.2017,12.2017,12.1233,12.1233,3100.0
2008-11-25 14:10:00,12.37,12.37,12.17,12.22,7800.0,12.1331,12.1331,11.9369,11.986,7800.0
2008-11-25 14:20:00,12.26,12.27,12.22,12.23,4500.0,12.0252,12.035,11.986,11.9958,4500.0
2008-11-25 14:30:00,12.23,12.4,12.19,12.35,16500.0,11.9958,12.1625,11.9565,12.1135,16500.0
2008-11-25 14:40:00,12.36,12.36,12.3,12.34,3000.0,12.1233,12.1233,12.0644,12.1037,3000.0
2008-11-25 14:50:00,12.34,12.52,12.32,12.51,6700.0,12.1037,12.2802,12.084,12.2704,6700.0
2008-11-25 15:00:00,12.55,12.66,12.48,12.6,8400.0,12.3096,12.4175,12.241,12.3587,8400.0
2008-11-25 15:10:00,12.52,12.64,12.5,12.57,7500.0,12.2802,12.3979,12.2606,12.3293,7500.0
2008-11-25 15:20:00,12.57,12.57,12.43,12.55,9800.0,12.3293,12.3293,12.1919,12.3096,9800.0
2008-11-25 15:30:00,12.53,12.66,12.5,12.62,12600.0,12.29,12.4175,12.2606,12.3783,12600.0
2008-11-25 15:40:00,12.58,12.76,12.58,12.64,17900.0,12.3391,12.5156,12.3391,12.3979,17900.0
2008-11-25 15:50:00,12.63,12.79,12.63,12.75,48700.0,12.3881,12.545,12.3881,12.5058,48700.0
2008-11-26 09:30:00,12.69,12.69,12.44,12.63,4200.0,12.447,12.447,12.2017,12.3881,4200.0
2008-11-26 09:40:00,12.67,12.91,12.57,12.88,8400.0,12.4273,12.6627,12.3293,12.6333,8400.0
2008-11-26 09:50:00,12.88,13.1,12.88,12.9,16500.0,12.6333,12.8491,12.6333,12.6529,16500.0
2008-11-26 10:00:00,12.92,13.01,12.85,12.89,5400.0,12.6726,12.7608,12.6039,12.6431,5400.0
2008-11-26 10:10:00,12.89,13.16,12.88,13.12,7300.0,12.6431,12.908,12.6333,12.8687,7300.0
2008-11-26 10:20:00,13.14,13.3,13.05,13.25,27000.0,12.8883,13.0453,12.8001,12.9962,27000.0
2008-11-26 10:30:00,13.26,13.26,13.11,13.14,40300.0,13.006,13.006,12.8589,12.8883,40300.0
2008-11-26 10:40:00,13.15,13.27,13.11,13.24,12500.0,12.8981,13.0159,12.8589,12.9864,12500.0
2008-11-26 10:50:00,13.24,13.32,13.24,13.3,22400.0,12.9864,13.0649,12.9864,13.0453,22400.0
2008-11-26 11:00:00,13.29,13.29,13.17,13.24,4400.0,13.0355,13.0355,12.9178,12.9864,4400.0
2008-11-26 11:10:00,13.23,13.35,13.23,13.33,7100.0,12.9766,13.0943,12.9766,13.0747,7100.0
2008-11-26 11:20:00,13.32,13.38,13.3,13.36,17100.0,13.0649,13.1237,13.0453,13.1041,17100.0
2008-11-26 11:30:00,13.34,13.5,13.34,13.41,7200.0,13.0845,13.2414,13.0845,13.1532,7200.0
2008-11-26 11:40:00,13.42,13.59,13.38,13.57,12500.0,13.163,13.3297,13.1237,13.3101,12500.0
2008-11-26 11:50:00,13.6,13.75,13.5,13.55,41800.0,13.3395,13.4867,13.2414,13.2905,41800.0
2008-11-26 12:00:00,13.55,13.57,13.46,13.53,10300.0,13.2905,13.3101,13.2022,13.2709,10300.0
2008-11-26 12:10:00,13.53,13.58,13.37,13.48,9600.0,13.2709,13.3199,13.1139,13.2218,9600.0
2008-11-26 12:20:00,13.47,13.49,13.36,13.37,8800.0,13.212,13.2316,13.1041,13.1139,8800.0
2008-11-26 12:30:00,13.38,13.41,13.29,13.37,6200.0,13.1237,13.1532,13.0355,13.1139,6200.0
2008-11-26 12:40:00,13.36,13.39,13.32,13.34,11800.0,13.1041,13.1336,13.0649,13.0845,11800.0
2008-11-26 12:50:00,13.34,13.34,13.22,13.25,42400.0,13.0845,13.0845,12.9668,12.9962,42400.0
2008-11-26 13:00:00,13.28,13.36,13.19,13.19,34500.0,13.0257,13.1041,12.9374,12.9374,34500.0
2008-11-26 13:10:00,13.18,13.2,13.04,13.14,37700.0,12.9276,12.9472,12.7903,12.8883,37700.0
2008-11-26 13:20:00,13.16,13.17,13.05,13.07,14700.0,12.908,12.9178,12.8001,12.8197,14700.0
2008-11-26 13:30:00,13.08,13.09,12.92,13.0,30700.0,12.8295,12.8393,12.6726,12.751,30700.0
2008-11-26 13:40:00,13.0,13.0,12.87,12.89,30100.0,12.751,12.751,12.6235,12.6431,30100.0
2008-11-26 13:50:00,12.9,12.96,12.78,12.88,38000.0,12.6529,12.7118,12.5352,12.6333,38000.0
2008-11-26 14:00:00,12.85,12.87,12.67,12.79,44100.0,12.6039,12.6235,12.4273,12.545,44100.0
2008-11-26 14:10:00,12.8,12.92,12.69,12.91,37300.0,12.5549,12.6726,12.447,12.6627,37300.0
2008-11-26 14:20:00,12.91,13.02,12.91,13.02,7900.0,12.6627,12.7706,12.6627,12.7706,7900.0
2008-11-26 14:30:00,13.02,13.17,13.02,13.12,7500.0,12.7706,12.9178,12.7706,12.8687,7500.0
2008-11-26 14:40:00,13.12,13.26,13.12,13.26,6300.0,12.8687,13.006,12.8687,13.006,6300.0
2008-11-26 14:50:00,13.25,13.36,13.25,13.36,7100.0,12.9962,13.1041,12.9962,13.1041,7100.0
2008-11-26 15:00:00,13.36,13.42,13.36,13.4,7200.0,13.1041,13.163,13.1041,13.1434,7200.0
2008-11-26 15:10:00,13.41,13.52,13.4,13.44,13800.0,13.1532,13.2611,13.1434,13.1826,13800.0
2008-11-26 15:20:00,13.44,13.47,13.37,13.46,10500.0,13.1826,13.212,13.1139,13.2022,10500.0
2008-11-26 15:30:00,13.47,13.58,13.47,13.54,19700.0,13.212,13.3199,13.212,13.2807,19700.0
2008-11-26 15:40:00,13.51,13.52,13.34,13.42,15900.0,13.2513,13.2611,13.0845,13.163,15900.0
2008-11-26 15:50:00,13.42,13.54,13.4,13.49,36500.0,13.163,13.2807,13.1434,13.2316,36500.0
2008-11-28 09:30:00,13.21,13.87,13.21,13.66,10500.0,12.957,13.6044,12.957,13.3984,10500.0
2008-11-28 09:40:00,13.74,13.74,13.5,13.51,7000.0,13.4768,13.4768,13.2414,13.2513,7000.0
2008-11-28 09:50:00,13.49,13.57,13.48,13.57,9800.0,13.2316,13.3101,13.2218,13.3101,9800.0
2008-11-28 10:00:00,13.57,13.76,13.57,13.75,9000.0,13.3101,13.4965,13.3101,13.4867,9000.0
2008-11-28 10:10:00,13.76,13.88,13.76,13.88,7100.0,13.4965,13.6142,13.4965,13.6142,7100.0
2008-11-28 10:20:00,13.88,14.1,13.88,14.01,10300.0,13.6142,13.83,13.6142,13.7417,10300.0
2008-11-28 10:30:00,14.04,14.06,13.91,13.91,10700.0,13.7711,13.7907,13.6436,13.6436,10700.0
2008-11-28 10:40:00,13.91,13.97,13.84,13.97,7600.0,13.6436,13.7024,13.5749,13.7024,7600.0
2008-11-28 10:50:00,13.97,14.14,13.91,14.14,6600.0,13.7024,13.8692,13.6436,13.8692,6600.0
2008-11-28 11:00:00,14.11,14.21,14.11,14.14,8800.0,13.8398,13.9378,13.8398,13.8692,8800.0
2008-11-28 11:10:00,14.13,14.13,14.04,14.1,4300.0,13.8594,13.8594,13.7711,13.83,4300.0
2008-11-28 11:20:00,14.11,14.16,14.08,14.14,7900.0,13.8398,13.8888,13.8103,13.8692,7900.0
2008-11-28 11:30:00,14.14,14.15,14.02,14.02,5500.0,13.8692,13.879,13.7515,13.7515,5500.0
2008-11-28 11:40:00,14.04,14.05,14.01,14.04,10300.0,13.7711,13.7809,13.7417,13.7711,10300.0
2008-11-28 11:50:00,14.04,14.13,14.04,14.08,8700.0,13.7711,13.8594,13.7711,13.8103,8700.0
2008-11-28 12:00:00,14.07,14.07,14.01,14.05,9500.0,13.8005,13.8005,13.7417,13.7809,9500.0
2008-11-28 12:10:00,14.03,14.04,13.91,13.98,13900.0,13.7613,13.7711,13.6436,13.7123,13900.0
2008-11-28 12:20:00,13.98,14.0,13.95,13.96,7100.0,13.7123,13.7319,13.6828,13.6926,7100.0
2008-11-28 12:30:00,13.96,14.0,13.94,13.98,8200.0,13.6926,13.7319,13.673,13.7123,8200.0
2008-11-28 12:40:00,13.97,14.02,13.91,14.0,12800.0,13.7024,13.7515,13.6436,13.7319,12800.0
2008-11-28 12:50:00,14.03,14.13,13.97,14.12,39200.0,13.7613,13.8594,13.7024,13.8496,39200.0
2008-11-28 13:00:00,14.13,14.14,14.13,14.14,15800.0,13.8594,13.8692,13.8594,13.8692,15800.0
2008-11-28 13:10:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 13:20:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 13:30:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 13:40:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 13:50:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:00:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:10:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:20:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:30:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:40:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 14:50:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:00:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:10:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:20:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:30:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:40:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-11-28 15:50:00,14.14,14.14,14.14,14.14,0.0,13.8692,13.8692,13.8692,13.8692,0.0
2008-12-01 09:30:00,13.79,13.8,13.45,13.48,9200.0,13.5476,13.5575,13.2136,13.2431,9200.0
2008-12-01 09:40:00,13.53,13.53,13.25,13.3,13000.0,13.2922,13.2922,13.0171,13.0662,13000.0
2008-12-01 09:50:00,13.3,13.33,13.12,13.14,15400.0,13.0662,13.0957,12.8894,12.9091,15400.0
2008-12-01 10:00:00,13.19,13.28,13.05,13.2,7300.0,12.9582,13.0466,12.8206,12.968,7300.0
2008-12-01 10:10:00,13.27,13.43,13.27,13.43,5300.0,13.0368,13.194,13.0368,13.194,5300.0
2008-12-01 10:20:00,13.44,13.49,13.36,13.38,6700.0,13.2038,13.2529,13.1252,13.1448,6700.0
2008-12-01 10:30:00,13.36,13.39,13.32,13.37,4600.0,13.1252,13.1547,13.0859,13.135,4600.0
2008-12-01 10:40:00,13.36,13.44,13.32,13.35,14000.0,13.1252,13.2038,13.0859,13.1154,14000.0
2008-12-01 10:50:00,13.32,13.33,13.23,13.24,11700.0,13.0859,13.0957,12.9975,13.0073,11700.0
2008-12-01 11:00:00,13.23,13.25,13.05,13.07,14900.0,12.9975,13.0171,12.8206,12.8403,14900.0
2008-12-01 11:10:00,13.07,13.19,13.04,13.19,23700.0,12.8403,12.9582,12.8108,12.9582,23700.0
2008-12-01 11:20:00,13.16,13.18,13.03,13.03,10300.0,12.9287,12.9484,12.801,12.801,10300.0
2008-12-01 11:30:00,13.09,13.29,13.06,13.25,9900.0,12.8599,13.0564,12.8305,13.0171,9900.0
2008-12-01 11:40:00,13.28,13.3,13.25,13.27,2800.0,13.0466,13.0662,13.0171,13.0368,2800.0
2008-12-01 11:50:00,13.31,13.31,13.21,13.25,3200.0,13.0761,13.0761,12.9778,13.0171,3200.0
2008-12-01 12:00:00,13.23,13.27,13.17,13.24,8300.0,12.9975,13.0368,12.9385,13.0073,8300.0
2008-12-01 12:10:00,13.24,13.27,13.15,13.16,8100.0,13.0073,13.0368,12.9189,12.9287,8100.0
2008-12-01 12:20:00,13.16,13.19,13.06,13.06,4700.0,12.9287,12.9582,12.8305,12.8305,4700.0
2008-12-01 12:30:00,13.05,13.05,12.91,12.93,7200.0,12.8206,12.8206,12.6831,12.7028,7200.0
2008-12-01 12:40:00,12.93,13.06,12.91,13.03,14200.0,12.7028,12.8305,12.6831,12.801,14200.0
2008-12-01 12:50:00,13.07,13.09,12.9,12.97,11400.0,12.8403,12.8599,12.6733,12.742,11400.0
2008-12-01 13:00:00,12.97,13.02,12.95,13.0,5500.0,12.742,12.7912,12.7224,12.7715,5500.0
2008-12-01 13:10:00,13.0,13.04,12.99,13.01,12800.0,12.7715,12.8108,12.7617,12.7813,12800.0
2008-12-01 13:20:00,13.01,13.05,12.97,13.0,5400.0,12.7813,12.8206,12.742,12.7715,5400.0
2008-12-01 13:30:00,13.01,13.01,12.98,12.98,7200.0,12.7813,12.7813,12.7519,12.7519,7200.0
2008-12-01 13:40:00,12.99,12.99,12.87,12.87,13800.0,12.7617,12.7617,12.6438,12.6438,13800.0
2008-12-01 13:50:00,12.91,13.0,12.87,13.0,4900.0,12.6831,12.7715,12.6438,12.7715,4900.0
2008-12-01 14:00:00,13.0,13.0,12.8,12.88,6800.0,12.7715,12.7715,12.575,12.6536,6800.0
2008-12-01 14:10:00,12.88,12.91,12.8,12.81,10700.0,12.6536,12.6831,12.575,12.5849,10700.0
2008-12-01 14:20:00,12.85,12.94,12.83,12.93,10500.0,12.6242,12.7126,12.6045,12.7028,10500.0
2008-12-01 14:30:00,12.91,13.02,12.87,12.88,11800.0,12.6831,12.7912,12.6438,12.6536,11800.0
2008-12-01 14:40:00,12.89,13.03,12.88,12.97,12000.0,12.6635,12.801,12.6536,12.742,12000.0
2008-12-01 14:50:00,12.93,13.08,12.92,12.94,8600.0,12.7028,12.8501,12.6929,12.7126,8600.0
2008-12-01 15:00:00,12.92,12.93,12.8,12.81,14400.0,12.6929,12.7028,12.575,12.5849,14400.0
2008-12-01 15:10:00,12.77,12.98,12.77,12.85,11500.0,12.5456,12.7519,12.5456,12.6242,11500.0
2008-12-01 15:20:00,12.84,12.86,12.7,12.77,15200.0,12.6143,12.634,12.4768,12.5456,15200.0
2008-12-01 15:30:00,12.77,12.83,12.72,12.72,12100.0,12.5456,12.6045,12.4964,12.4964,12100.0
2008-12-01 15:40:00,12.69,12.76,12.54,12.7,18800.0,12.467,12.5357,12.3196,12.4768,18800.0
2008-12-01 15:50:00,12.7,12.7,12.33,12.45,54900.0,12.4768,12.4768,12.1133,12.2312,54900.0
2008-12-02 09:30:00,12.45,12.45,12.45,12.45,300.0,12.2312,12.2312,12.2312,12.2312,300.0
2008-12-02 09:40:00,12.56,12.65,12.38,12.42,21400.0,12.3393,12.4277,12.1624,12.2017,21400.0
2008-12-02 09:50:00,12.42,12.47,12.34,12.45,16000.0,12.2017,12.2508,12.1231,12.2312,16000.0
2008-12-02 10:00:00,12.45,12.52,12.39,12.51,14800.0,12.2312,12.3,12.1722,12.2901,14800.0
2008-12-02 10:10:00,12.49,12.59,12.46,12.51,19500.0,12.2705,12.3687,12.241,12.2901,19500.0
2008-12-02 10:20:00,12.51,12.59,12.46,12.54,10900.0,12.2901,12.3687,12.241,12.3196,10900.0
2008-12-02 10:30:00,12.55,12.74,12.53,12.74,8000.0,12.3294,12.5161,12.3098,12.5161,8000.0
2008-12-02 10:40:00,12.74,12.81,12.68,12.71,5700.0,12.5161,12.5849,12.4571,12.4866,5700.0
2008-12-02 10:50:00,12.73,12.83,12.73,12.81,5900.0,12.5063,12.6045,12.5063,12.5849,5900.0
2008-12-02 11:00:00,12.78,12.81,12.61,12.67,14900.0,12.5554,12.5849,12.3884,12.4473,14900.0
2008-12-02 11:10:00,12.69,12.7,12.55,12.59,13200.0,12.467,12.4768,12.3294,12.3687,13200.0
2008-12-02 11:20:00,12.59,12.67,12.56,12.6,18300.0,12.3687,12.4473,12.3393,12.3786,18300.0
2008-12-02 11:30:00,12.62,12.65,12.55,12.56,7100.0,12.3982,12.4277,12.3294,12.3393,7100.0
2008-12-02 11:40:00,12.58,12.65,12.55,12.62,12600.0,12.3589,12.4277,12.3294,12.3982,12600.0
2008-12-02 11:50:00,12.63,12.72,12.62,12.64,8400.0,12.408,12.4964,12.3982,12.4178,8400.0
2008-12-02 12:00:00,12.64,12.73,12.64,12.7,3900.0,12.4178,12.5063,12.4178,12.4768,3900.0
2008-12-02 12:10:00,12.7,12.79,12.67,12.79,5300.0,12.4768,12.5652,12.4473,12.5652,5300.0
2008-12-02 12:20:00,12.79,13.0,12.78,12.99,6700.0,12.5652,12.7715,12.5554,12.7617,6700.0
2008-12-02 12:30:00,13.0,13.0,12.93,12.95,4600.0,12.7715,12.7715,12.7028,12.7224,4600.0
2008-12-02 12:40:00,12.94,12.94,12.82,12.82,12400.0,12.7126,12.7126,12.5947,12.5947,12400.0
2008-12-02 12:50:00,12.82,12.85,12.78,12.78,18700.0,12.5947,12.6242,12.5554,12.5554,18700.0
2008-12-02 13:00:00,12.78,12.8,12.74,12.74,10300.0,12.5554,12.575,12.5161,12.5161,10300.0
2008-12-02 13:10:00,12.75,12.83,12.74,12.77,7700.0,12.5259,12.6045,12.5161,12.5456,7700.0
2008-12-02 13:20:00,12.75,12.77,12.74,12.74,3500.0,12.5259,12.5456,12.5161,12.5161,3500.0
2008-12-02 13:30:00,12.75,12.75,12.54,12.57,11600.0,12.5259,12.5259,12.3196,12.3491,11600.0
2008-12-02 13:40:00,12.57,12.6,12.53,12.53,4200.0,12.3491,12.3786,12.3098,12.3098,4200.0
2008-12-02 13:50:00,12.54,12.55,12.5,12.54,3700.0,12.3196,12.3294,12.2803,12.3196,3700.0
2008-12-02 14:00:00,12.53,12.54,12.36,12.37,9200.0,12.3098,12.3196,12.1428,12.1526,9200.0
2008-12-02 14:10:00,12.39,12.48,12.38,12.4,5600.0,12.1722,12.2607,12.1624,12.1821,5600.0
2008-12-02 14:20:00,12.38,12.38,12.31,12.37,6100.0,12.1624,12.1624,12.0936,12.1526,6100.0
2008-12-02 14:30:00,12.38,12.5,12.35,12.49,9100.0,12.1624,12.2803,12.1329,12.2705,9100.0
2008-12-02 14:40:00,12.51,12.55,12.48,12.52,6700.0,12.2901,12.3294,12.2607,12.3,6700.0
2008-12-02 14:50:00,12.5,12.74,12.49,12.73,8200.0,12.2803,12.5161,12.2705,12.5063,8200.0
2008-12-02 15:00:00,12.72,12.72,12.49,12.57,11000.0,12.4964,12.4964,12.2705,12.3491,11000.0
2008-12-02 15:10:00,12.55,12.76,12.46,12.74,11700.0,12.3294,12.5357,12.241,12.5161,11700.0
2008-12-02 15:20:00,12.74,12.95,12.72,12.83,21600.0,12.5161,12.7224,12.4964,12.6045,21600.0
2008-12-02 15:30:00,12.84,12.91,12.8,12.81,17900.0,12.6143,12.6831,12.575,12.5849,17900.0
2008-12-02 15:40:00,12.82,12.87,12.67,12.71,24700.0,12.5947,12.6438,12.4473,12.4866,24700.0
2008-12-02 15:50:00,12.74,12.98,12.68,12.98,86400.0,12.5161,12.7519,12.4571,12.7519,86400.0
2008-12-03 09:30:00,12.68,12.83,12.48,12.83,8300.0,12.4571,12.6045,12.2607,12.6045,8300.0
2008-12-03 09:40:00,12.84,13.06,12.83,13.0,7500.0,12.6143,12.8305,12.6045,12.7715,7500.0
2008-12-03 09:50:00,12.95,13.02,12.85,12.9,15800.0,12.7224,12.7912,12.6242,12.6733,15800.0
2008-12-03 10:00:00,12.89,13.07,12.79,12.94,17200.0,12.6635,12.8403,12.5652,12.7126,17200.0
2008-12-03 10:10:00,12.92,12.95,12.79,12.85,6600.0,12.6929,12.7224,12.5652,12.6242,6600.0
2008-12-03 10:20:00,12.84,12.99,12.82,12.99,6600.0,12.6143,12.7617,12.5947,12.7617,6600.0
2008-12-03 10:30:00,13.02,13.2,13.0,13.09,8800.0,12.7912,12.968,12.7715,12.8599,8800.0
2008-12-03 10:40:00,13.08,13.58,13.08,13.58,17900.0,12.8501,13.3413,12.8501,13.3413,17900.0
2008-12-03 10:50:00,13.57,13.57,13.34,13.47,14200.0,13.3315,13.3315,13.1055,13.2333,14200.0
2008-12-03 11:00:00,13.49,13.49,13.29,13.36,5200.0,13.2529,13.2529,13.0564,13.1252,5200.0
2008-12-03 11:10:00,13.44,13.66,13.44,13.58,8300.0,13.2038,13.4199,13.2038,13.3413,8300.0
2008-12-03 11:20:00,13.6,13.66,13.55,13.56,8000.0,13.361,13.4199,13.3119,13.3217,8000.0
2008-12-03 11:30:00,13.55,13.62,13.5,13.59,7600.0,13.3119,13.3806,13.2627,13.3512,7600.0
2008-12-03 11:40:00,13.61,13.68,13.46,13.56,11100.0,13.3708,13.4396,13.2234,13.3217,11100.0
2008-12-03 11:50:00,13.52,13.73,13.5,13.73,10500.0,13.2824,13.4887,13.2627,13.4887,10500.0
2008-12-03 12:00:00,13.69,13.69,13.38,13.38,8200.0,13.4494,13.4494,13.1448,13.1448,8200.0
2008-12-03 12:10:00,13.4,13.44,13.31,13.36,5900.0,13.1645,13.2038,13.0761,13.1252,5900.0
2008-12-03 12:20:00,13.31,13.54,13.27,13.52,7800.0,13.0761,13.302,13.0368,13.2824,7800.0
2008-12-03 12:30:00,13.49,13.66,13.49,13.57,3800.0,13.2529,13.4199,13.2529,13.3315,3800.0
2008-12-03 12:40:00,13.6,13.65,13.48,13.48,3000.0,13.361,13.4101,13.2431,13.2431,3000.0
2008-12-03 12:50:00,13.49,13.6,13.49,13.49,3600.0,13.2529,13.361,13.2529,13.2529,3600.0
2008-12-03 13:00:00,13.5,13.55,13.47,13.48,4800.0,13.2627,13.3119,13.2333,13.2431,4800.0
2008-12-03 13:10:00,13.48,13.53,13.45,13.53,2800.0,13.2431,13.2922,13.2136,13.2922,2800.0
2008-12-03 13:20:00,13.53,13.53,13.4,13.43,10800.0,13.2922,13.2922,13.1645,13.194,10800.0
2008-12-03 13:30:00,13.43,13.43,13.23,13.23,9200.0,13.194,13.194,12.9975,12.9975,9200.0
2008-12-03 13:40:00,13.24,13.24,13.1,13.21,7400.0,13.0073,13.0073,12.8698,12.9778,7400.0
2008-12-03 13:50:00,13.18,13.19,13.05,13.08,10800.0,12.9484,12.9582,12.8206,12.8501,10800.0
2008-12-03 14:00:00,13.08,13.23,13.08,13.16,9600.0,12.8501,12.9975,12.8501,12.9287,9600.0
2008-12-03 14:10:00,13.2,13.3,13.15,13.25,5200.0,12.968,13.0662,12.9189,13.0171,5200.0
2008-12-03 14:20:00,13.3,13.5,13.27,13.45,6200.0,13.0662,13.2627,13.0368,13.2136,6200.0
2008-12-03 14:30:00,13.44,13.66,13.44,13.52,9500.0,13.2038,13.4199,13.2038,13.2824,9500.0
2008-12-03 14:40:00,13.51,13.73,13.51,13.68,11800.0,13.2726,13.4887,13.2726,13.4396,11800.0
2008-12-03 14:50:00,13.68,13.79,13.5,13.51,18200.0,13.4396,13.5476,13.2627,13.2726,18200.0
2008-12-03 15:00:00,13.52,13.66,13.36,13.63,9600.0,13.2824,13.4199,13.1252,13.3904,9600.0
2008-12-03 15:10:00,13.62,13.66,13.46,13.63,11700.0,13.3806,13.4199,13.2234,13.3904,11700.0
2008-12-03 15:20:00,13.62,13.71,13.47,13.53,11400.0,13.3806,13.469,13.2333,13.2922,11400.0
2008-12-03 15:30:00,13.59,13.72,13.45,13.64,16600.0,13.3512,13.4789,13.2136,13.4003,16600.0
2008-12-03 15:40:00,13.63,13.7,13.47,13.65,30600.0,13.3904,13.4592,13.2333,13.4101,30600.0
2008-12-03 15:50:00,13.63,13.76,13.54,13.71,37500.0,13.3904,13.5182,13.302,13.469,37500.0
2008-12-04 09:30:00,13.52,13.74,13.17,13.44,6000.0,13.2824,13.4985,12.9385,13.2038,6000.0
2008-12-04 09:40:00,13.52,13.68,13.52,13.64,5800.0,13.2824,13.4396,13.2824,13.4003,5800.0
2008-12-04 09:50:00,13.69,13.97,13.69,13.84,15000.0,13.4494,13.7245,13.4494,13.5968,15000.0
2008-12-04 10:00:00,13.84,13.96,13.79,13.84,8800.0,13.5968,13.7147,13.5476,13.5968,8800.0
2008-12-04 10:10:00,13.84,13.92,13.76,13.79,6400.0,13.5968,13.6754,13.5182,13.5476,6400.0
2008-12-04 10:20:00,13.79,13.95,13.77,13.77,8600.0,13.5476,13.7048,13.528,13.528,8600.0
2008-12-04 10:30:00,13.78,13.87,13.7,13.87,6600.0,13.5378,13.6262,13.4592,13.6262,6600.0
2008-12-04 10:40:00,13.84,13.92,13.75,13.8,6600.0,13.5968,13.6754,13.5083,13.5575,6600.0
2008-12-04 10:50:00,13.79,13.94,13.76,13.88,9100.0,13.5476,13.695,13.5182,13.6361,9100.0
2008-12-04 11:00:00,13.86,13.89,13.71,13.78,4500.0,13.6164,13.6459,13.469,13.5378,4500.0
2008-12-04 11:10:00,13.74,13.8,13.63,13.79,2700.0,13.4985,13.5575,13.3904,13.5476,2700.0
2008-12-04 11:20:00,13.78,13.93,13.77,13.87,4700.0,13.5378,13.6852,13.528,13.6262,4700.0
2008-12-04 11:30:00,13.84,13.85,13.75,13.79,7600.0,13.5968,13.6066,13.5083,13.5476,7600.0
2008-12-04 11:40:00,13.77,13.8,13.72,13.8,23200.0,13.528,13.5575,13.4789,13.5575,23200.0
2008-12-04 11:50:00,13.79,13.97,13.78,13.82,8600.0,13.5476,13.7245,13.5378,13.5771,8600.0
2008-12-04 12:00:00,13.82,13.85,13.7,13.72,4200.0,13.5771,13.6066,13.4592,13.4789,4200.0
2008-12-04 12:10:00,13.72,13.72,13.58,13.63,4700.0,13.4789,13.4789,13.3413,13.3904,4700.0
2008-12-04 12:20:00,13.59,13.67,13.56,13.66,2900.0,13.3512,13.4297,13.3217,13.4199,2900.0
2008-12-04 12:30:00,13.64,13.69,13.59,13.69,4000.0,13.4003,13.4494,13.3512,13.4494,4000.0
2008-12-04 12:40:00,13.68,13.75,13.64,13.66,3100.0,13.4396,13.5083,13.4003,13.4199,3100.0
2008-12-04 12:50:00,13.63,13.65,13.6,13.6,2500.0,13.3904,13.4101,13.361,13.361,2500.0
2008-12-04 13:00:00,13.6,13.62,13.54,13.54,2800.0,13.361,13.3806,13.302,13.302,2800.0
2008-12-04 13:10:00,13.54,13.55,13.46,13.48,5100.0,13.302,13.3119,13.2234,13.2431,5100.0
2008-12-04 13:20:00,13.47,13.52,13.45,13.45,2200.0,13.2333,13.2824,13.2136,13.2136,2200.0
2008-12-04 13:30:00,13.45,13.53,13.45,13.52,4400.0,13.2136,13.2922,13.2136,13.2824,4400.0
2008-12-04 13:40:00,13.48,13.58,13.42,13.55,6200.0,13.2431,13.3413,13.1841,13.3119,6200.0
2008-12-04 13:50:00,13.55,13.65,13.51,13.53,8100.0,13.3119,13.4101,13.2726,13.2922,8100.0
2008-12-04 14:00:00,13.53,13.66,13.53,13.61,5900.0,13.2922,13.4199,13.2922,13.3708,5900.0
2008-12-04 14:10:00,13.6,13.67,13.54,13.58,4600.0,13.361,13.4297,13.302,13.3413,4600.0
2008-12-04 14:20:00,13.55,13.69,13.54,13.6,2600.0,13.3119,13.4494,13.302,13.361,2600.0
2008-12-04 14:30:00,13.61,13.77,13.58,13.73,4100.0,13.3708,13.528,13.3413,13.4887,4100.0
2008-12-04 14:40:00,13.72,13.73,13.49,13.56,5400.0,13.4789,13.4887,13.2529,13.3217,5400.0
2008-12-04 14:50:00,13.56,13.66,13.49,13.51,5400.0,13.3217,13.4199,13.2529,13.2726,5400.0
2008-12-04 15:00:00,13.51,13.51,13.15,13.19,12500.0,13.2726,13.2726,12.9189,12.9582,12500.0
2008-12-04 15:10:00,13.2,13.27,12.93,12.95,25000.0,12.968,13.0368,12.7028,12.7224,25000.0
2008-12-04 15:20:00,12.96,13.01,12.71,12.81,37500.0,12.7322,12.7813,12.4866,12.5849,37500.0
2008-12-04 15:30:00,12.81,12.85,12.62,12.66,20600.0,12.5849,12.6242,12.3982,12.4375,20600.0
2008-12-04 15:40:00,12.65,12.94,12.65,12.83,19300.0,12.4277,12.7126,12.4277,12.6045,19300.0
2008-12-04 15:50:00,12.86,13.03,12.71,12.98,29700.0,12.634,12.801,12.4866,12.7519,29700.0
2008-12-05 09:30:00,13.03,13.03,12.58,12.86,5700.0,12.801,12.801,12.3589,12.634,5700.0
2008-12-05 09:40:00,12.89,12.91,12.62,12.62,5000.0,12.6635,12.6831,12.3982,12.3982,5000.0
2008-12-05 09:50:00,12.65,12.71,12.49,12.49,8600.0,12.4277,12.4866,12.2705,12.2705,8600.0
2008-12-05 10:00:00,12.49,12.52,12.34,12.37,9600.0,12.2705,12.3,12.1231,12.1526,9600.0
2008-12-05 10:10:00,12.41,12.42,12.26,12.36,2800.0,12.1919,12.2017,12.0445,12.1428,2800.0
2008-12-05 10:20:00,12.3,12.36,12.23,12.23,8200.0,12.0838,12.1428,12.0151,12.0151,8200.0
2008-12-05 10:30:00,12.28,12.41,12.27,12.35,12800.0,12.0642,12.1919,12.0544,12.1329,12800.0
2008-12-05 10:40:00,12.38,12.44,12.33,12.42,6100.0,12.1624,12.2214,12.1133,12.2017,6100.0
2008-12-05 10:50:00,12.42,12.58,12.42,12.56,3200.0,12.2017,12.3589,12.2017,12.3393,3200.0
2008-12-05 11:00:00,12.53,12.6,12.52,12.6,4100.0,12.3098,12.3786,12.3,12.3786,4100.0
2008-12-05 11:10:00,12.56,12.65,12.54,12.58,2400.0,12.3393,12.4277,12.3196,12.3589,2400.0
2008-12-05 11:20:00,12.59,12.59,12.5,12.53,2500.0,12.3687,12.3687,12.2803,12.3098,2500.0
2008-12-05 11:30:00,12.54,12.63,12.51,12.63,5200.0,12.3196,12.408,12.2901,12.408,5200.0
2008-12-05 11:40:00,12.67,12.69,12.62,12.65,4800.0,12.4473,12.467,12.3982,12.4277,4800.0
2008-12-05 11:50:00,12.64,12.76,12.64,12.72,4700.0,12.4178,12.5357,12.4178,12.4964,4700.0
2008-12-05 12:00:00,12.73,12.87,12.72,12.85,9700.0,12.5063,12.6438,12.4964,12.6242,9700.0
2008-12-05 12:10:00,12.86,12.87,12.79,12.87,11700.0,12.634,12.6438,12.5652,12.6438,11700.0
2008-12-05 12:20:00,12.9,12.91,12.85,12.9,5400.0,12.6733,12.6831,12.6242,12.6733,5400.0
2008-12-05 12:30:00,12.9,12.91,12.75,12.79,7300.0,12.6733,12.6831,12.5259,12.5652,7300.0
2008-12-05 12:40:00,12.83,12.87,12.77,12.86,4000.0,12.6045,12.6438,12.5456,12.634,4000.0
2008-12-05 12:50:00,12.83,12.84,12.78,12.8,11000.0,12.6045,12.6143,12.5554,12.575,11000.0
2008-12-05 13:00:00,12.82,12.96,12.8,12.81,19700.0,12.5947,12.7322,12.575,12.5849,19700.0
2008-12-05 13:10:00,12.84,12.87,12.77,12.8,20500.0,12.6143,12.6438,12.5456,12.575,20500.0
2008-12-05 13:20:00,12.78,12.82,12.68,12.68,18500.0,12.5554,12.5947,12.4571,12.4571,18500.0
2008-12-05 13:30:00,12.68,12.81,12.64,12.66,37200.0,12.4571,12.5849,12.4178,12.4375,37200.0
2008-12-05 13:40:00,12.66,12.8,12.59,12.77,21300.0,12.4375,12.575,12.3687,12.5456,21300.0
2008-12-05 13:50:00,12.79,12.92,12.78,12.81,22200.0,12.5652,12.6929,12.5554,12.5849,22200.0
2008-12-05 14:00:00,12.82,12.87,12.68,12.68,11400.0,12.5947,12.6438,12.4571,12.4571,11400.0
2008-12-05 14:10:00,12.68,12.72,12.59,12.65,12100.0,12.4571,12.4964,12.3687,12.4277,12100.0
2008-12-05 14:20:00,12.64,12.79,12.64,12.71,7700.0,12.4178,12.5652,12.4178,12.4866,7700.0
2008-12-05 14:30:00,12.7,12.86,12.69,12.85,18800.0,12.4768,12.634,12.467,12.6242,18800.0
2008-12-05 14:40:00,12.85,13.08,12.83,13.08,31000.0,12.6242,12.8501,12.6045,12.8501,31000.0
2008-12-05 14:50:00,13.05,13.06,12.9,12.9,49400.0,12.8206,12.8305,12.6733,12.6733,49400.0
2008-12-05 15:00:00,12.93,12.97,12.71,12.72,30200.0,12.7028,12.742,12.4866,12.4964,30200.0
2008-12-05 15:10:00,12.72,13.01,12.72,12.9,24200.0,12.4964,12.7813,12.4964,12.6733,24200.0
2008-12-05 15:20:00,12.9,13.07,12.86,13.07,21900.0,12.6733,12.8403,12.634,12.8403,21900.0
2008-12-05 15:30:00,13.07,13.25,13.07,13.19,31400.0,12.8403,13.0171,12.8403,12.9582,31400.0
2008-12-05 15:40:00,13.19,13.24,13.1,13.1,46600.0,12.9582,13.0073,12.8698,12.8698,46600.0
2008-12-05 15:50:00,13.06,13.32,13.05,13.25,35400.0,12.8305,13.0859,12.8206,13.0171,35400.0
2008-12-08 09:30:00,13.59,13.98,13.59,13.79,8500.0,13.3512,13.7343,13.3512,13.5476,8500.0
2008-12-08 09:40:00,13.82,14.0,13.82,13.98,22800.0,13.5771,13.7539,13.5771,13.7343,22800.0
2008-12-08 09:50:00,13.97,14.07,13.78,13.81,15600.0,13.7245,13.8227,13.5378,13.5673,15600.0
2008-12-08 10:00:00,13.77,13.94,13.77,13.91,11600.0,13.528,13.695,13.528,13.6655,11600.0
2008-12-08 10:10:00,13.9,13.93,13.82,13.83,3700.0,13.6557,13.6852,13.5771,13.5869,3700.0
2008-12-08 10:20:00,13.88,13.99,13.88,13.96,7600.0,13.6361,13.7441,13.6361,13.7147,7600.0
2008-12-08 10:30:00,13.96,14.0,13.94,14.0,8000.0,13.7147,13.7539,13.695,13.7539,8000.0
2008-12-08 10:40:00,13.97,14.14,13.97,14.14,8900.0,13.7245,13.8915,13.7245,13.8915,8900.0
2008-12-08 10:50:00,14.14,14.25,14.14,14.16,7900.0,13.8915,13.9996,13.8915,13.9111,7900.0
2008-12-08 11:00:00,14.2,14.29,14.2,14.21,4600.0,13.9504,14.0389,13.9504,13.9603,4600.0
2008-12-08 11:10:00,14.2,14.26,14.2,14.21,4000.0,13.9504,14.0094,13.9504,13.9603,4000.0
2008-12-08 11:20:00,14.2,14.26,14.2,14.26,3500.0,13.9504,14.0094,13.9504,14.0094,3500.0
2008-12-08 11:30:00,14.26,14.44,14.26,14.42,8600.0,14.0094,14.1862,14.0094,14.1666,8600.0
2008-12-08 11:40:00,14.38,14.47,14.35,14.44,6000.0,14.1273,14.2157,14.0978,14.1862,6000.0
2008-12-08 11:50:00,14.42,14.5,14.21,14.36,16000.0,14.1666,14.2452,13.9603,14.1076,16000.0
2008-12-08 12:00:00,14.36,14.45,14.36,14.37,4000.0,14.1076,14.196,14.1076,14.1174,4000.0
2008-12-08 12:10:00,14.37,14.57,14.36,14.56,4300.0,14.1174,14.3139,14.1076,14.3041,4300.0
2008-12-08 12:20:00,14.58,14.65,14.53,14.59,11700.0,14.3238,14.3925,14.2746,14.3336,11700.0
2008-12-08 12:30:00,14.6,14.6,14.47,14.47,13600.0,14.3434,14.3434,14.2157,14.2157,13600.0
2008-12-08 12:40:00,14.43,14.49,14.41,14.43,8500.0,14.1764,14.2353,14.1567,14.1764,8500.0
2008-12-08 12:50:00,14.41,14.48,14.34,14.41,7600.0,14.1567,14.2255,14.088,14.1567,7600.0
2008-12-08 13:00:00,14.42,14.52,14.39,14.46,8700.0,14.1666,14.2648,14.1371,14.2059,8700.0
2008-12-08 13:10:00,14.44,14.54,14.44,14.52,7500.0,14.1862,14.2845,14.1862,14.2648,7500.0
2008-12-08 13:20:00,14.5,14.51,14.37,14.4,9700.0,14.2452,14.255,14.1174,14.1469,9700.0
2008-12-08 13:30:00,14.38,14.47,14.29,14.45,7600.0,14.1273,14.2157,14.0389,14.196,7600.0
2008-12-08 13:40:00,14.45,14.48,14.34,14.34,8300.0,14.196,14.2255,14.088,14.088,8300.0
2008-12-08 13:50:00,14.34,14.46,14.32,14.4,9000.0,14.088,14.2059,14.0683,14.1469,9000.0
2008-12-08 14:00:00,14.4,14.49,14.34,14.47,6300.0,14.1469,14.2353,14.088,14.2157,6300.0
2008-12-08 14:10:00,14.47,14.54,14.47,14.53,5700.0,14.2157,14.2845,14.2157,14.2746,5700.0
2008-12-08 14:20:00,14.54,14.66,14.54,14.61,10300.0,14.2845,14.4023,14.2845,14.3532,10300.0
2008-12-08 14:30:00,14.62,14.69,14.49,14.53,13800.0,14.3631,14.4318,14.2353,14.2746,13800.0
2008-12-08 14:40:00,14.51,14.56,14.42,14.52,23000.0,14.255,14.3041,14.1666,14.2648,23000.0
2008-12-08 14:50:00,14.5,14.59,14.45,14.54,30500.0,14.2452,14.3336,14.196,14.2845,30500.0
2008-12-08 15:00:00,14.58,14.66,14.49,14.63,12300.0,14.3238,14.4023,14.2353,14.3729,12300.0
2008-12-08 15:10:00,14.63,14.68,14.51,14.54,10000.0,14.3729,14.422,14.255,14.2845,10000.0
2008-12-08 15:20:00,14.56,14.63,14.51,14.51,12000.0,14.3041,14.3729,14.255,14.255,12000.0
2008-12-08 15:30:00,14.55,14.56,14.37,14.37,24800.0,14.2943,14.3041,14.1174,14.1174,24800.0
2008-12-08 15:40:00,14.38,14.48,14.14,14.19,25100.0,14.1273,14.2255,13.8915,13.9406,25100.0
2008-12-08 15:50:00,14.21,14.38,14.2,14.31,66000.0,13.9603,14.1273,13.9504,14.0585,66000.0
2008-12-09 09:30:00,14.57,14.57,13.95,14.21,10000.0,14.3139,14.3139,13.7048,13.9603,10000.0
2008-12-09 09:40:00,14.22,14.5,14.15,14.45,7900.0,13.9701,14.2452,13.9013,14.196,7900.0
2008-12-09 09:50:00,14.54,14.6,14.37,14.51,6400.0,14.2845,14.3434,14.1174,14.255,6400.0
2008-12-09 10:00:00,14.51,14.84,14.51,14.64,12900.0,14.255,14.5792,14.255,14.3827,12900.0
2008-12-09 10:10:00,14.64,14.94,14.64,14.92,11800.0,14.3827,14.6774,14.3827,14.6578,11800.0
2008-12-09 10:20:00,14.88,15.07,14.88,15.03,13000.0,14.6185,14.8051,14.6185,14.7658,13000.0
2008-12-09 10:30:00,15.03,15.15,15.02,15.02,16200.0,14.7658,14.8837,14.756,14.756,16200.0
2008-12-09 10:40:00,15.05,15.1,15.02,15.07,11900.0,14.7855,14.8346,14.756,14.8051,11900.0
2008-12-09 10:50:00,15.07,15.15,15.06,15.08,22500.0,14.8051,14.8837,14.7953,14.815,22500.0
2008-12-09 11:00:00,15.08,15.1,14.91,14.96,9200.0,14.815,14.8346,14.648,14.6971,9200.0
2008-12-09 11:10:00,14.92,14.96,14.87,14.91,3300.0,14.6578,14.6971,14.6087,14.648,3300.0
2008-12-09 11:20:00,14.88,14.91,14.84,14.84,3500.0,14.6185,14.648,14.5792,14.5792,3500.0
2008-12-09 11:30:00,14.84,14.93,14.77,14.8,7700.0,14.5792,14.6676,14.5104,14.5399,7700.0
2008-12-09 11:40:00,14.81,14.9,14.77,14.83,5800.0,14.5497,14.6381,14.5104,14.5694,5800.0
2008-12-09 11:50:00,14.84,14.96,14.84,14.88,8900.0,14.5792,14.6971,14.5792,14.6185,8900.0
2008-12-09 12:00:00,14.88,15.01,14.88,14.98,5500.0,14.6185,14.7462,14.6185,14.7167,5500.0
2008-12-09 12:10:00,14.97,15.04,14.77,14.84,7500.0,14.7069,14.7757,14.5104,14.5792,7500.0
2008-12-09 12:20:00,14.84,14.86,14.76,14.84,7800.0,14.5792,14.5988,14.5006,14.5792,7800.0
2008-12-09 12:30:00,14.82,14.97,14.79,14.82,33200.0,14.5595,14.7069,14.5301,14.5595,33200.0
2008-12-09 12:40:00,14.81,14.84,14.68,14.68,14100.0,14.5497,14.5792,14.422,14.422,14100.0
2008-12-09 12:50:00,14.65,14.73,14.5,14.5,24800.0,14.3925,14.4711,14.2452,14.2452,24800.0
2008-12-09 13:00:00,14.49,14.52,14.39,14.51,6700.0,14.2353,14.2648,14.1371,14.255,6700.0
2008-12-09 13:10:00,14.52,14.53,14.34,14.34,8700.0,14.2648,14.2746,14.088,14.088,8700.0
2008-12-09 13:20:00,14.37,14.43,14.36,14.36,7100.0,14.1174,14.1764,14.1076,14.1076,7100.0
2008-12-09 13:30:00,14.36,14.4,14.35,14.39,6900.0,14.1076,14.1469,14.0978,14.1371,6900.0
2008-12-09 13:40:00,14.41,14.52,14.41,14.52,7600.0,14.1567,14.2648,14.1567,14.2648,7600.0
2008-12-09 13:50:00,14.49,14.56,14.48,14.48,5500.0,14.2353,14.3041,14.2255,14.2255,5500.0
2008-12-09 14:00:00,14.45,14.46,14.33,14.33,10800.0,14.196,14.2059,14.0781,14.0781,10800.0
2008-12-09 14:10:00,14.32,14.36,14.3,14.36,6300.0,14.0683,14.1076,14.0487,14.1076,6300.0
2008-12-09 14:20:00,14.37,14.37,14.17,14.17,15100.0,14.1174,14.1174,13.921,13.921,15100.0
2008-12-09 14:30:00,14.15,14.18,14.06,14.18,8000.0,13.9013,13.9308,13.8129,13.9308,8000.0
2008-12-09 14:40:00,14.19,14.4,14.19,14.39,12600.0,13.9406,14.1469,13.9406,14.1371,12600.0
2008-12-09 14:50:00,14.39,14.59,14.32,14.54,12400.0,14.1371,14.3336,14.0683,14.2845,12400.0
2008-12-09 15:00:00,14.6,14.7,14.53,14.66,16200.0,14.3434,14.4416,14.2746,14.4023,16200.0
2008-12-09 15:10:00,14.63,14.71,14.49,14.71,15400.0,14.3729,14.4515,14.2353,14.4515,15400.0
2008-12-09 15:20:00,14.7,14.72,14.47,14.47,25700.0,14.4416,14.4613,14.2157,14.2157,25700.0
2008-12-09 15:30:00,14.49,14.6,14.43,14.52,23600.0,14.2353,14.3434,14.1764,14.2648,23600.0
2008-12-09 15:40:00,14.52,14.67,14.5,14.53,15700.0,14.2648,14.4122,14.2452,14.2746,15700.0
2008-12-09 15:50:00,14.54,14.59,14.43,14.47,34900.0,14.2845,14.3336,14.1764,14.2157,34900.0
2008-12-10 09:30:00,14.57,14.75,14.41,14.41,4300.0,14.3139,14.4908,14.1567,14.1567,4300.0
2008-12-10 09:40:00,14.46,14.73,14.46,14.61,3100.0,14.2059,14.4711,14.2059,14.3532,3100.0
2008-12-10 09:50:00,14.59,14.84,14.58,14.77,6700.0,14.3336,14.5792,14.3238,14.5104,6700.0
2008-12-10 10:00:00,14.73,14.97,14.73,14.95,8100.0,14.4711,14.7069,14.4711,14.6873,8100.0
2008-12-10 10:10:00,14.93,15.08,14.86,15.07,10800.0,14.6676,14.815,14.5988,14.8051,10800.0
2008-12-10 10:20:00,15.07,15.14,15.0,15.1,13000.0,14.8051,14.8739,14.7364,14.8346,13000.0
2008-12-10 10:30:00,15.1,15.16,14.91,15.0,13900.0,14.8346,14.8936,14.648,14.7364,13900.0
2008-12-10 10:40:00,15.01,15.05,14.92,14.96,8100.0,14.7462,14.7855,14.6578,14.6971,8100.0
2008-12-10 10:50:00,14.96,14.96,14.81,14.91,6800.0,14.6971,14.6971,14.5497,14.648,6800.0
2008-12-10 11:00:00,14.89,14.94,14.82,14.82,9500.0,14.6283,14.6774,14.5595,14.5595,9500.0
2008-12-10 11:10:00,14.82,14.92,14.82,14.92,4600.0,14.5595,14.6578,14.5595,14.6578,4600.0
2008-12-10 11:20:00,14.9,14.95,14.81,14.85,11000.0,14.6381,14.6873,14.5497,14.589,11000.0
2008-12-10 11:30:00,14.82,14.9,14.75,14.83,5600.0,14.5595,14.6381,14.4908,14.5694,5600.0
2008-12-10 11:40:00,14.83,15.02,14.81,14.98,6100.0,14.5694,14.756,14.5497,14.7167,6100.0
2008-12-10 11:50:00,15.02,15.14,15.01,15.06,6800.0,14.756,14.8739,14.7462,14.7953,6800.0
2008-12-10 12:00:00,15.06,15.18,15.02,15.06,4600.0,14.7953,14.9132,14.756,14.7953,4600.0
2008-12-10 12:10:00,15.08,15.2,15.04,15.08,9400.0,14.815,14.9329,14.7757,14.815,9400.0
2008-12-10 12:20:00,15.08,15.08,14.83,14.83,12200.0,14.815,14.815,14.5694,14.5694,12200.0
2008-12-10 12:30:00,14.83,14.85,14.76,14.76,2400.0,14.5694,14.589,14.5006,14.5006,2400.0
2008-12-10 12:40:00,14.79,14.87,14.79,14.83,3200.0,14.5301,14.6087,14.5301,14.5694,3200.0
2008-12-10 12:50:00,14.84,14.86,14.74,14.74,1400.0,14.5792,14.5988,14.4809,14.4809,1400.0
2008-12-10 13:00:00,14.75,14.86,14.74,14.82,3400.0,14.4908,14.5988,14.4809,14.5595,3400.0
2008-12-10 13:10:00,14.79,14.85,14.79,14.8,10700.0,14.5301,14.589,14.5301,14.5399,10700.0
2008-12-10 13:20:00,14.81,14.83,14.73,14.73,3400.0,14.5497,14.5694,14.4711,14.4711,3400.0
2008-12-10 13:30:00,14.74,14.74,14.64,14.65,4800.0,14.4809,14.4809,14.3827,14.3925,4800.0
2008-12-10 13:40:00,14.65,14.73,14.63,14.73,3000.0,14.3925,14.4711,14.3729,14.4711,3000.0
2008-12-10 13:50:00,14.68,14.68,14.5,14.61,3500.0,14.422,14.422,14.2452,14.3532,3500.0
2008-12-10 14:00:00,14.6,14.6,14.51,14.51,4100.0,14.3434,14.3434,14.255,14.255,4100.0
2008-12-10 14:10:00,14.52,14.58,14.48,14.49,8400.0,14.2648,14.3238,14.2255,14.2353,8400.0
2008-12-10 14:20:00,14.49,14.52,14.36,14.42,7400.0,14.2353,14.2648,14.1076,14.1666,7400.0
2008-12-10 14:30:00,14.38,14.52,14.38,14.52,5700.0,14.1273,14.2648,14.1273,14.2648,5700.0
2008-12-10 14:40:00,14.5,14.52,14.4,14.41,7300.0,14.2452,14.2648,14.1469,14.1567,7300.0
2008-12-10 14:50:00,14.38,14.49,14.35,14.43,5800.0,14.1273,14.2353,14.0978,14.1764,5800.0
2008-12-10 15:00:00,14.45,14.52,14.36,14.45,10300.0,14.196,14.2648,14.1076,14.196,10300.0
2008-12-10 15:10:00,14.45,14.55,14.39,14.42,13600.0,14.196,14.2943,14.1371,14.1666,13600.0
2008-12-10 15:20:00,14.4,14.58,14.36,14.56,16900.0,14.1469,14.3238,14.1076,14.3041,16900.0
2008-12-10 15:30:00,14.54,14.54,14.41,14.45,7500.0,14.2845,14.2845,14.1567,14.196,7500.0
2008-12-10 15:40:00,14.43,14.63,14.42,14.58,10100.0,14.1764,14.3729,14.1666,14.3238,10100.0
2008-12-10 15:50:00,14.6,14.63,14.55,14.62,19300.0,14.3434,14.3729,14.2943,14.3631,19300.0
2008-12-11 09:30:00,14.46,14.54,14.33,14.54,6500.0,14.2059,14.2845,14.0781,14.2845,6500.0
2008-12-11 09:40:00,14.54,14.59,14.39,14.55,4800.0,14.2845,14.3336,14.1371,14.2943,4800.0
2008-12-11 09:50:00,14.52,14.57,14.42,14.48,18400.0,14.2648,14.3139,14.1666,14.2255,18400.0
2008-12-11 10:00:00,14.47,14.55,14.35,14.39,23300.0,14.2157,14.2943,14.0978,14.1371,23300.0
2008-12-11 10:10:00,14.44,14.57,14.41,14.55,8100.0,14.1862,14.3139,14.1567,14.2943,8100.0
2008-12-11 10:20:00,14.55,14.72,14.55,14.68,12400.0,14.2943,14.4613,14.2943,14.422,12400.0
2008-12-11 10:30:00,14.7,14.91,14.69,14.8,9500.0,14.4416,14.648,14.4318,14.5399,9500.0
2008-12-11 10:40:00,14.8,14.82,14.78,14.81,4500.0,14.5399,14.5595,14.5202,14.5497,4500.0
2008-12-11 10:50:00,14.8,14.8,14.77,14.79,8000.0,14.5399,14.5399,14.5104,14.5301,8000.0
2008-12-11 11:00:00,14.79,14.81,14.7,14.79,4900.0,14.5301,14.5497,14.4416,14.5301,4900.0
2008-12-11 11:10:00,14.81,14.85,14.77,14.79,5400.0,14.5497,14.589,14.5104,14.5301,5400.0
2008-12-11 11:20:00,14.75,14.78,14.69,14.72,2900.0,14.4908,14.5202,14.4318,14.4613,2900.0
2008-12-11 11:30:00,14.73,14.74,14.66,14.7,6000.0,14.4711,14.4809,14.4023,14.4416,6000.0
2008-12-11 11:40:00,14.73,14.78,14.71,14.74,3300.0,14.4711,14.5202,14.4515,14.4809,3300.0
2008-12-11 11:50:00,14.73,14.81,14.73,14.8,4500.0,14.4711,14.5497,14.4711,14.5399,4500.0
2008-12-11 12:00:00,14.8,14.85,14.78,14.83,10500.0,14.5399,14.589,14.5202,14.5694,10500.0
2008-12-11 12:10:00,14.85,14.85,14.8,14.82,3200.0,14.589,14.589,14.5399,14.5595,3200.0
2008-12-11 12:20:00,14.86,14.86,14.77,14.81,3600.0,14.5988,14.5988,14.5104,14.5497,3600.0
2008-12-11 12:30:00,14.84,14.91,14.82,14.87,8400.0,14.5792,14.648,14.5595,14.6087,8400.0
2008-12-11 12:40:00,14.87,14.9,14.83,14.84,5000.0,14.6087,14.6381,14.5694,14.5792,5000.0
2008-12-11 12:50:00,14.84,14.96,14.82,14.95,7700.0,14.5792,14.6971,14.5595,14.6873,7700.0
2008-12-11 13:00:00,14.97,14.97,14.93,14.96,4500.0,14.7069,14.7069,14.6676,14.6971,4500.0
2008-12-11 13:10:00,14.96,14.98,14.82,14.87,7100.0,14.6971,14.7167,14.5595,14.6087,7100.0
2008-12-11 13:20:00,14.86,14.86,14.73,14.77,4400.0,14.5988,14.5988,14.4711,14.5104,4400.0
2008-12-11 13:30:00,14.77,14.82,14.76,14.8,5600.0,14.5104,14.5595,14.5006,14.5399,5600.0
2008-12-11 13:40:00,14.8,14.85,14.8,14.81,3100.0,14.5399,14.589,14.5399,14.5497,3100.0
2008-12-11 13:50:00,14.81,14.81,14.69,14.75,5700.0,14.5497,14.5497,14.4318,14.4908,5700.0
2008-12-11 14:00:00,14.76,14.79,14.76,14.78,2500.0,14.5006,14.5301,14.5006,14.5202,2500.0
2008-12-11 14:10:00,14.76,14.78,14.69,14.71,6300.0,14.5006,14.5202,14.4318,14.4515,6300.0
2008-12-11 14:20:00,14.7,14.75,14.68,14.75,2500.0,14.4416,14.4908,14.422,14.4908,2500.0
2008-12-11 14:30:00,14.72,14.77,14.64,14.64,9000.0,14.4613,14.5104,14.3827,14.3827,9000.0
2008-12-11 14:40:00,14.66,14.66,14.5,14.53,7300.0,14.4023,14.4023,14.2452,14.2746,7300.0
2008-12-11 14:50:00,14.5,14.57,14.29,14.34,9400.0,14.2452,14.3139,14.0389,14.088,9400.0
2008-12-11 15:00:00,14.3,14.3,14.12,14.16,9800.0,14.0487,14.0487,13.8718,13.9111,9800.0
2008-12-11 15:10:00,14.16,14.19,14.05,14.1,16200.0,13.9111,13.9406,13.8031,13.8522,16200.0
2008-12-11 15:20:00,14.13,14.27,14.09,14.16,15300.0,13.8817,14.0192,13.8424,13.9111,15300.0
2008-12-11 15:30:00,14.19,14.19,13.95,13.99,18200.0,13.9406,13.9406,13.7048,13.7441,18200.0
2008-12-11 15:40:00,13.96,14.23,13.96,14.18,22300.0,13.7147,13.9799,13.7147,13.9308,22300.0
2008-12-11 15:50:00,14.16,14.25,14.09,14.12,46200.0,13.9111,13.9996,13.8424,13.8718,46200.0
2008-12-12 09:30:00,13.61,13.61,13.3,13.42,17900.0,13.3708,13.3708,13.0662,13.1841,17900.0
2008-12-12 09:40:00,13.4,13.49,13.18,13.25,9000.0,13.1645,13.2529,12.9484,13.0171,9000.0
2008-12-12 09:50:00,13.24,13.81,13.24,13.79,17800.0,13.0073,13.5673,13.0073,13.5476,17800.0
2008-12-12 10:00:00,13.75,13.96,13.75,13.82,7300.0,13.5083,13.7147,13.5083,13.5771,7300.0
2008-12-12 10:10:00,13.85,13.85,13.66,13.72,2600.0,13.6066,13.6066,13.4199,13.4789,2600.0
2008-12-12 10:20:00,13.72,13.83,13.72,13.8,3200.0,13.4789,13.5869,13.4789,13.5575,3200.0
2008-12-12 10:30:00,13.81,13.83,13.66,13.73,4000.0,13.5673,13.5869,13.4199,13.4887,4000.0
2008-12-12 10:40:00,13.75,13.84,13.75,13.81,2400.0,13.5083,13.5968,13.5083,13.5673,2400.0
2008-12-12 10:50:00,13.84,13.95,13.84,13.89,4500.0,13.5968,13.7048,13.5968,13.6459,4500.0
2008-12-12 11:00:00,13.9,13.99,13.84,13.99,4800.0,13.6557,13.7441,13.5968,13.7441,4800.0
2008-12-12 11:10:00,13.95,13.97,13.82,13.88,41800.0,13.7048,13.7245,13.5771,13.6361,41800.0
2008-12-12 11:20:00,13.9,13.98,13.82,13.82,7400.0,13.6557,13.7343,13.5771,13.5771,7400.0
2008-12-12 11:30:00,13.78,13.86,13.76,13.79,3900.0,13.5378,13.6164,13.5182,13.5476,3900.0
2008-12-12 11:40:00,13.76,13.87,13.74,13.82,3400.0,13.5182,13.6262,13.4985,13.5771,3400.0
2008-12-12 11:50:00,13.82,13.93,13.81,13.85,4100.0,13.5771,13.6852,13.5673,13.6066,4100.0
2008-12-12 12:00:00,13.86,13.97,13.86,13.94,6300.0,13.6164,13.7245,13.6164,13.695,6300.0
2008-12-12 12:10:00,13.93,14.03,13.9,13.97,3900.0,13.6852,13.7834,13.6557,13.7245,3900.0
2008-12-12 12:20:00,13.97,14.06,13.93,14.0,9800.0,13.7245,13.8129,13.6852,13.7539,9800.0
2008-12-12 12:30:00,14.02,14.2,13.98,14.2,15100.0,13.7736,13.9504,13.7343,13.9504,15100.0
2008-12-12 12:40:00,14.15,14.25,14.11,14.15,4500.0,13.9013,13.9996,13.862,13.9013,4500.0
2008-12-12 12:50:00,14.17,14.44,14.17,14.35,15800.0,13.921,14.1862,13.921,14.0978,15800.0
2008-12-12 13:00:00,14.39,14.44,14.31,14.39,7000.0,14.1371,14.1862,14.0585,14.1371,7000.0
2008-12-12 13:10:00,14.4,14.4,14.3,14.33,5600.0,14.1469,14.1469,14.0487,14.0781,5600.0
2008-12-12 13:20:00,14.33,14.42,14.18,14.23,5200.0,14.0781,14.1666,13.9308,13.9799,5200.0
2008-12-12 13:30:00,14.26,14.34,14.1,14.14,3400.0,14.0094,14.088,13.8522,13.8915,3400.0
2008-12-12 13:40:00,14.09,14.1,14.01,14.06,5900.0,13.8424,13.8522,13.7638,13.8129,5900.0
2008-12-12 13:50:00,14.07,14.1,13.99,14.07,6300.0,13.8227,13.8522,13.7441,13.8227,6300.0
2008-12-12 14:00:00,14.06,14.31,14.05,14.2,6800.0,13.8129,14.0585,13.8031,13.9504,6800.0
2008-12-12 14:10:00,14.2,14.31,14.08,14.08,8700.0,13.9504,14.0585,13.8325,13.8325,8700.0
2008-12-12 14:20:00,14.05,14.24,13.99,14.16,9200.0,13.8031,13.9897,13.7441,13.9111,9200.0
2008-12-12 14:30:00,14.14,14.34,14.0,14.29,9400.0,13.8915,14.088,13.7539,14.0389,9400.0
2008-12-12 14:40:00,14.29,14.35,14.22,14.35,7600.0,14.0389,14.0978,13.9701,14.0978,7600.0
2008-12-12 14:50:00,14.32,14.48,14.31,14.42,18700.0,14.0683,14.2255,14.0585,14.1666,18700.0
2008-12-12 15:00:00,14.46,14.54,14.3,14.37,18700.0,14.2059,14.2845,14.0487,14.1174,18700.0
2008-12-12 15:10:00,14.32,14.38,14.19,14.19,11100.0,14.0683,14.1273,13.9406,13.9406,11100.0
2008-12-12 15:20:00,14.16,14.43,14.16,14.33,15200.0,13.9111,14.1764,13.9111,14.0781,15200.0
2008-12-12 15:30:00,14.32,14.38,14.16,14.24,11000.0,14.0683,14.1273,13.9111,13.9897,11000.0
2008-12-12 15:40:00,14.25,14.37,14.12,14.2,14100.0,13.9996,14.1174,13.8718,13.9504,14100.0
2008-12-12 15:50:00,14.21,14.31,14.19,14.29,41000.0,13.9603,14.0585,13.9406,14.0389,41000.0
2008-12-15 09:30:00,14.24,14.34,13.95,14.25,18800.0,13.9897,14.088,13.7048,13.9996,18800.0
2008-12-15 09:40:00,14.17,14.28,14.13,14.24,7200.0,13.921,14.029,13.8817,13.9897,7200.0
2008-12-15 09:50:00,14.23,14.23,14.04,14.04,13200.0,13.9799,13.9799,13.7932,13.7932,13200.0
2008-12-15 10:00:00,14.04,14.04,13.76,13.76,16800.0,13.7932,13.7932,13.5182,13.5182,16800.0
2008-12-15 10:10:00,13.77,13.85,13.66,13.67,8000.0,13.528,13.6066,13.4199,13.4297,8000.0
2008-12-15 10:20:00,13.67,13.67,13.52,13.53,13100.0,13.4297,13.4297,13.2824,13.2922,13100.0
2008-12-15 10:30:00,13.57,13.64,13.46,13.54,10500.0,13.3315,13.4003,13.2234,13.302,10500.0
2008-12-15 10:40:00,13.54,13.55,13.31,13.31,8400.0,13.302,13.3119,13.0761,13.0761,8400.0
2008-12-15 10:50:00,13.28,13.37,13.23,13.23,9800.0,13.0466,13.135,12.9975,12.9975,9800.0
2008-12-15 11:00:00,13.25,13.33,13.21,13.33,10300.0,13.0171,13.0957,12.9778,13.0957,10300.0
2008-12-15 11:10:00,13.35,13.48,13.34,13.44,4300.0,13.1154,13.2431,13.1055,13.2038,4300.0
2008-12-15 11:20:00,13.42,13.44,13.39,13.39,3400.0,13.1841,13.2038,13.1547,13.1547,3400.0
2008-12-15 11:30:00,13.39,13.4,13.34,13.34,5600.0,13.1547,13.1645,13.1055,13.1055,5600.0
2008-12-15 11:40:00,13.34,13.4,13.34,13.39,4400.0,13.1055,13.1645,13.1055,13.1547,4400.0
2008-12-15 11:50:00,13.41,13.48,13.4,13.41,4400.0,13.1743,13.2431,13.1645,13.1743,4400.0
2008-12-15 12:00:00,13.39,13.4,13.3,13.4,7700.0,13.1547,13.1645,13.0662,13.1645,7700.0
2008-12-15 12:10:00,13.39,13.39,13.35,13.38,3900.0,13.1547,13.1547,13.1154,13.1448,3900.0
2008-12-15 12:20:00,13.37,13.48,13.37,13.48,6200.0,13.135,13.2431,13.135,13.2431,6200.0
2008-12-15 12:30:00,13.48,13.5,13.37,13.37,3000.0,13.2431,13.2627,13.135,13.135,3000.0
2008-12-15 12:40:00,13.37,13.38,13.35,13.35,6900.0,13.135,13.1448,13.1154,13.1154,6900.0
2008-12-15 12:50:00,13.35,13.37,13.34,13.37,8000.0,13.1154,13.135,13.1055,13.135,8000.0
2008-12-15 13:00:00,13.37,13.38,13.2,13.2,7800.0,13.135,13.1448,12.968,12.968,7800.0
2008-12-15 13:10:00,13.2,13.22,13.16,13.19,6900.0,12.968,12.9877,12.9287,12.9582,6900.0
2008-12-15 13:20:00,13.18,13.3,13.17,13.27,5700.0,12.9484,13.0662,12.9385,13.0368,5700.0
2008-12-15 13:30:00,13.28,13.3,13.24,13.27,3800.0,13.0466,13.0662,13.0073,13.0368,3800.0
2008-12-15 13:40:00,13.27,13.34,13.22,13.3,5700.0,13.0368,13.1055,12.9877,13.0662,5700.0
2008-12-15 13:50:00,13.28,13.29,13.21,13.23,5900.0,13.0466,13.0564,12.9778,12.9975,5900.0
2008-12-15 14:00:00,13.23,13.34,13.23,13.29,6200.0,12.9975,13.1055,12.9975,13.0564,6200.0
2008-12-15 14:10:00,13.28,13.29,13.22,13.26,7500.0,13.0466,13.0564,12.9877,13.027,7500.0
2008-12-15 14:20:00,13.3,13.39,13.28,13.28,7200.0,13.0662,13.1547,13.0466,13.0466,7200.0
2008-12-15 14:30:00,13.23,13.32,13.21,13.27,7000.0,12.9975,13.0859,12.9778,13.0368,7000.0
2008-12-15 14:40:00,13.25,13.32,13.17,13.23,7300.0,13.0171,13.0859,12.9385,12.9975,7300.0
2008-12-15 14:50:00,13.21,13.24,13.14,13.15,12000.0,12.9778,13.0073,12.9091,12.9189,12000.0
2008-12-15 15:00:00,13.14,13.24,13.13,13.13,13500.0,12.9091,13.0073,12.8992,12.8992,13500.0
2008-12-15 15:10:00,13.13,13.13,12.91,12.93,10300.0,12.8992,12.8992,12.6831,12.7028,10300.0
2008-12-15 15:20:00,12.96,13.05,12.93,12.96,14100.0,12.7322,12.8206,12.7028,12.7322,14100.0
2008-12-15 15:30:00,12.98,13.27,12.95,13.19,20200.0,12.7519,13.0368,12.7224,12.9582,20200.0
2008-12-15 15:40:00,13.21,13.34,13.19,13.31,21600.0,12.9778,13.1055,12.9582,13.0761,21600.0
2008-12-15 15:50:00,13.28,13.28,13.18,13.22,27000.0,13.0466,13.0466,12.9484,12.9877,27000.0
2008-12-16 09:30:00,13.4,13.63,13.39,13.61,7600.0,13.1645,13.3904,13.1547,13.3708,7600.0
2008-12-16 09:40:00,13.6,13.7,13.6,13.64,9400.0,13.361,13.4592,13.361,13.4003,9400.0
2008-12-16 09:50:00,13.62,13.63,13.5,13.57,8600.0,13.3806,13.3904,13.2627,13.3315,8600.0
2008-12-16 10:00:00,13.59,13.8,13.59,13.8,12700.0,13.3512,13.5575,13.3512,13.5575,12700.0
2008-12-16 10:10:00,13.81,13.83,13.71,13.76,5600.0,13.5673,13.5869,13.469,13.5182,5600.0
2008-12-16 10:20:00,13.76,13.83,13.7,13.75,6000.0,13.5182,13.5869,13.4592,13.5083,6000.0
2008-12-16 10:30:00,13.73,13.76,13.71,13.72,3900.0,13.4887,13.5182,13.469,13.4789,3900.0
2008-12-16 10:40:00,13.73,13.86,13.73,13.86,14400.0,13.4887,13.6164,13.4887,13.6164,14400.0
2008-12-16 10:50:00,13.86,13.87,13.81,13.86,4700.0,13.6164,13.6262,13.5673,13.6164,4700.0
2008-12-16 11:00:00,13.82,13.91,13.82,13.91,5600.0,13.5771,13.6655,13.5771,13.6655,5600.0
2008-12-16 11:10:00,13.9,13.9,13.79,13.82,7300.0,13.6557,13.6557,13.5476,13.5771,7300.0
2008-12-16 11:20:00,13.82,13.82,13.75,13.77,4600.0,13.5771,13.5771,13.5083,13.528,4600.0
2008-12-16 11:30:00,13.77,13.8,13.74,13.8,7300.0,13.528,13.5575,13.4985,13.5575,7300.0
2008-12-16 11:40:00,13.8,13.81,13.77,13.78,2000.0,13.5575,13.5673,13.528,13.5378,2000.0
2008-12-16 11:50:00,13.79,13.87,13.76,13.82,7200.0,13.5476,13.6262,13.5182,13.5771,7200.0
2008-12-16 12:00:00,13.83,13.85,13.8,13.8,3200.0,13.5869,13.6066,13.5575,13.5575,3200.0
2008-12-16 12:10:00,13.81,13.9,13.8,13.89,4900.0,13.5673,13.6557,13.5575,13.6459,4900.0
2008-12-16 12:20:00,13.87,13.89,13.79,13.82,23200.0,13.6262,13.6459,13.5476,13.5771,23200.0
2008-12-16 12:30:00,13.81,13.82,13.77,13.79,4200.0,13.5673,13.5771,13.528,13.5476,4200.0
2008-12-16 12:40:00,13.8,13.85,13.77,13.82,5200.0,13.5575,13.6066,13.528,13.5771,5200.0
2008-12-16 12:50:00,13.82,13.85,13.77,13.82,6400.0,13.5771,13.6066,13.528,13.5771,6400.0
2008-12-16 13:00:00,13.8,13.84,13.77,13.77,2500.0,13.5575,13.5968,13.528,13.528,2500.0
2008-12-16 13:10:00,13.81,13.85,13.78,13.85,3800.0,13.5673,13.6066,13.5378,13.6066,3800.0
2008-12-16 13:20:00,13.85,13.89,13.78,13.84,6900.0,13.6066,13.6459,13.5378,13.5968,6900.0
2008-12-16 13:30:00,13.81,13.85,13.77,13.84,4300.0,13.5673,13.6066,13.528,13.5968,4300.0
2008-12-16 13:40:00,13.79,13.83,13.78,13.8,2000.0,13.5476,13.5869,13.5378,13.5575,2000.0
2008-12-16 13:50:00,13.8,13.85,13.79,13.83,4200.0,13.5575,13.6066,13.5476,13.5869,4200.0
2008-12-16 14:00:00,13.84,13.84,13.76,13.77,5400.0,13.5968,13.5968,13.5182,13.528,5400.0
2008-12-16 14:10:00,13.78,13.85,13.71,13.85,7300.0,13.5378,13.6066,13.469,13.6066,7300.0
2008-12-16 14:20:00,13.85,14.0,13.81,13.89,14600.0,13.6066,13.7539,13.5673,13.6459,14600.0
2008-12-16 14:30:00,13.9,14.07,13.9,14.05,17300.0,13.6557,13.8227,13.6557,13.8031,17300.0
2008-12-16 14:40:00,14.0,14.01,13.68,13.84,17300.0,13.7539,13.7638,13.4396,13.5968,17300.0
2008-12-16 14:50:00,13.85,13.97,13.81,13.97,8000.0,13.6066,13.7245,13.5673,13.7245,8000.0
2008-12-16 15:00:00,13.97,14.04,13.84,14.02,16300.0,13.7245,13.7932,13.5968,13.7736,16300.0
2008-12-16 15:10:00,14.03,14.16,14.02,14.15,21300.0,13.7834,13.9111,13.7736,13.9013,21300.0
2008-12-16 15:20:00,14.15,14.21,14.08,14.08,40800.0,13.9013,13.9603,13.8325,13.8325,40800.0
2008-12-16 15:30:00,14.08,14.1,13.97,14.01,48700.0,13.8325,13.8522,13.7245,13.7638,48700.0
2008-12-16 15:40:00,14.0,14.03,13.93,13.97,26400.0,13.7539,13.7834,13.6852,13.7245,26400.0
2008-12-16 15:50:00,13.98,14.1,13.95,14.0,86200.0,13.7343,13.8522,13.7048,13.7539,86200.0
2008-12-17 09:30:00,13.9,13.9,13.71,13.82,4500.0,13.6557,13.6557,13.469,13.5771,4500.0
2008-12-17 09:40:00,13.89,14.06,13.8,14.06,8800.0,13.6459,13.8129,13.5575,13.8129,8800.0
2008-12-17 09:50:00,14.09,14.09,13.99,14.06,7900.0,13.8424,13.8424,13.7441,13.8129,7900.0
2008-12-17 10:00:00,14.09,14.17,13.96,14.07,26400.0,13.8424,13.921,13.7147,13.8227,26400.0
2008-12-17 10:10:00,14.07,14.1,13.97,14.02,6900.0,13.8227,13.8522,13.7245,13.7736,6900.0
2008-12-17 10:20:00,14.03,14.28,14.03,14.23,30500.0,13.7834,14.029,13.7834,13.9799,30500.0
2008-12-17 10:30:00,14.23,14.32,14.23,14.27,6100.0,13.9799,14.0683,13.9799,14.0192,6100.0
2008-12-17 10:40:00,14.23,14.28,14.15,14.21,5600.0,13.9799,14.029,13.9013,13.9603,5600.0
2008-12-17 10:50:00,14.17,14.17,14.11,14.16,5800.0,13.921,13.921,13.862,13.9111,5800.0
2008-12-17 11:00:00,14.15,14.26,14.14,14.15,5200.0,13.9013,14.0094,13.8915,13.9013,5200.0
2008-12-17 11:10:00,14.15,14.15,13.99,13.99,5500.0,13.9013,13.9013,13.7441,13.7441,5500.0
2008-12-17 11:20:00,13.99,14.04,13.99,14.01,2300.0,13.7441,13.7932,13.7441,13.7638,2300.0
2008-12-17 11:30:00,14.02,14.11,13.99,14.11,5600.0,13.7736,13.862,13.7441,13.862,5600.0
2008-12-17 11:40:00,14.12,14.12,14.07,14.1,3000.0,13.8718,13.8718,13.8227,13.8522,3000.0
2008-12-17 11:50:00,14.12,14.13,14.04,14.08,4100.0,13.8718,13.8817,13.7932,13.8325,4100.0
2008-12-17 12:00:00,14.06,14.28,14.04,14.27,12900.0,13.8129,14.029,13.7932,14.0192,12900.0
2008-12-17 12:10:00,14.24,14.32,14.24,14.26,3200.0,13.9897,14.0683,13.9897,14.0094,3200.0
2008-12-17 12:20:00,14.28,14.3,14.21,14.21,5300.0,14.029,14.0487,13.9603,13.9603,5300.0
2008-12-17 12:30:00,14.23,14.26,14.17,14.17,4700.0,13.9799,14.0094,13.921,13.921,4700.0
2008-12-17 12:40:00,14.21,14.21,14.15,14.18,3000.0,13.9603,13.9603,13.9013,13.9308,3000.0
2008-12-17 12:50:00,14.19,14.32,14.19,14.23,6700.0,13.9406,14.0683,13.9406,13.9799,6700.0
2008-12-17 13:00:00,14.2,14.2,14.15,14.17,4700.0,13.9504,13.9504,13.9013,13.921,4700.0
2008-12-17 13:10:00,14.2,14.26,14.17,14.22,2800.0,13.9504,14.0094,13.921,13.9701,2800.0
2008-12-17 13:20:00,14.23,14.29,14.2,14.24,2200.0,13.9799,14.0389,13.9504,13.9897,2200.0
2008-12-17 13:30:00,14.22,14.36,14.21,14.35,5600.0,13.9701,14.1076,13.9603,14.0978,5600.0
2008-12-17 13:40:00,14.35,14.5,14.35,14.45,4400.0,14.0978,14.2452,14.0978,14.196,4400.0
2008-12-17 13:50:00,14.41,14.43,14.37,14.37,6600.0,14.1567,14.1764,14.1174,14.1174,6600.0
2008-12-17 14:00:00,14.37,14.39,14.33,14.37,5600.0,14.1174,14.1371,14.0781,14.1174,5600.0
2008-12-17 14:10:00,14.34,14.39,14.3,14.31,7000.0,14.088,14.1371,14.0487,14.0585,7000.0
2008-12-17 14:20:00,14.32,14.33,14.16,14.16,9800.0,14.0683,14.0781,13.9111,13.9111,9800.0
2008-12-17 14:30:00,14.17,14.21,14.08,14.16,16800.0,13.921,13.9603,13.8325,13.9111,16800.0
2008-12-17 14:40:00,14.15,14.29,14.09,14.29,9200.0,13.9013,14.0389,13.8424,14.0389,9200.0
2008-12-17 14:50:00,14.25,14.29,14.15,14.2,10900.0,13.9996,14.0389,13.9013,13.9504,10900.0
2008-12-17 15:00:00,14.22,14.31,14.18,14.18,10300.0,13.9701,14.0585,13.9308,13.9308,10300.0
2008-12-17 15:10:00,14.2,14.27,14.13,14.23,15600.0,13.9504,14.0192,13.8817,13.9799,15600.0
2008-12-17 15:20:00,14.24,14.3,14.13,14.21,10700.0,13.9897,14.0487,13.8817,13.9603,10700.0
2008-12-17 15:30:00,14.21,14.22,14.11,14.11,13200.0,13.9603,13.9701,13.862,13.862,13200.0
2008-12-17 15:40:00,14.13,14.3,14.13,14.25,23400.0,13.8817,14.0487,13.8817,13.9996,23400.0
2008-12-17 15:50:00,14.27,14.27,14.17,14.22,29900.0,14.0192,14.0192,13.921,13.9701,29900.0
2008-12-18 09:30:00,13.97,14.14,13.75,13.96,33200.0,13.7245,13.8915,13.5083,13.7147,33200.0
2008-12-18 09:40:00,13.94,13.95,13.77,13.87,18100.0,13.695,13.7048,13.528,13.6262,18100.0
2008-12-18 09:50:00,13.88,13.96,13.81,13.88,17200.0,13.6361,13.7147,13.5673,13.6361,17200.0
2008-12-18 10:00:00,13.9,14.09,13.9,14.04,8500.0,13.6557,13.8424,13.6557,13.7932,8500.0
2008-12-18 10:10:00,14.1,14.15,14.04,14.05,4300.0,13.8522,13.9013,13.7932,13.8031,4300.0
2008-12-18 10:20:00,14.0,14.13,13.99,14.1,7500.0,13.7539,13.8817,13.7441,13.8522,7500.0
2008-12-18 10:30:00,14.15,14.24,14.11,14.2,7600.0,13.9013,13.9897,13.862,13.9504,7600.0
2008-12-18 10:40:00,14.25,14.41,14.21,14.39,8400.0,13.9996,14.1567,13.9603,14.1371,8400.0
2008-12-18 10:50:00,14.41,14.54,14.39,14.49,18000.0,14.1567,14.2845,14.1371,14.2353,18000.0
2008-12-18 11:00:00,14.49,14.53,14.48,14.48,15900.0,14.2353,14.2746,14.2255,14.2255,15900.0
2008-12-18 11:10:00,14.47,14.47,14.33,14.35,8000.0,14.2157,14.2157,14.0781,14.0978,8000.0
2008-12-18 11:20:00,14.34,14.34,14.19,14.24,8100.0,14.088,14.088,13.9406,13.9897,8100.0
2008-12-18 11:30:00,14.24,14.29,14.24,14.28,3300.0,13.9897,14.0389,13.9897,14.029,3300.0
2008-12-18 11:40:00,14.27,14.35,14.26,14.31,5100.0,14.0192,14.0978,14.0094,14.0585,5100.0
2008-12-18 11:50:00,14.32,14.32,14.3,14.32,3900.0,14.0683,14.0683,14.0487,14.0683,3900.0
2008-12-18 12:00:00,14.32,14.37,14.31,14.33,3900.0,14.0683,14.1174,14.0585,14.0781,3900.0
2008-12-18 12:10:00,14.33,14.41,14.33,14.38,4100.0,14.0781,14.1567,14.0781,14.1273,4100.0
2008-12-18 12:20:00,14.38,14.38,14.25,14.25,3800.0,14.1273,14.1273,13.9996,13.9996,3800.0
2008-12-18 12:30:00,14.25,14.25,14.22,14.22,3700.0,13.9996,13.9996,13.9701,13.9701,3700.0
2008-12-18 12:40:00,14.2,14.21,14.18,14.21,4900.0,13.9504,13.9603,13.9308,13.9603,4900.0
2008-12-18 12:50:00,14.21,14.22,14.2,14.21,3600.0,13.9603,13.9701,13.9504,13.9603,3600.0
2008-12-18 13:00:00,14.22,14.22,14.19,14.2,3600.0,13.9701,13.9701,13.9406,13.9504,3600.0
2008-12-18 13:10:00,14.21,14.21,14.19,14.2,3900.0,13.9603,13.9603,13.9406,13.9504,3900.0
2008-12-18 13:20:00,14.2,14.2,14.19,14.2,5300.0,13.9504,13.9504,13.9406,13.9504,5300.0
2008-12-18 13:30:00,14.21,14.31,14.2,14.27,10700.0,13.9603,14.0585,13.9504,14.0192,10700.0
2008-12-18 13:40:00,14.29,14.29,14.22,14.23,2900.0,14.0389,14.0389,13.9701,13.9799,2900.0
2008-12-18 13:50:00,14.23,14.24,14.16,14.19,4900.0,13.9799,13.9897,13.9111,13.9406,4900.0
2008-12-18 14:00:00,14.19,14.22,14.17,14.21,4700.0,13.9406,13.9701,13.921,13.9603,4700.0
2008-12-18 14:10:00,14.22,14.25,14.18,14.18,9500.0,13.9701,13.9996,13.9308,13.9308,9500.0
2008-12-18 14:20:00,14.17,14.2,14.06,14.14,7500.0,13.921,13.9504,13.8129,13.8915,7500.0
2008-12-18 14:30:00,14.15,14.15,14.09,14.1,6500.0,13.9013,13.9013,13.8424,13.8522,6500.0
2008-12-18 14:40:00,14.11,14.2,14.11,14.2,7600.0,13.862,13.9504,13.862,13.9504,7600.0
2008-12-18 14:50:00,14.19,14.25,14.12,14.12,8300.0,13.9406,13.9996,13.8718,13.8718,8300.0
2008-12-18 15:00:00,14.11,14.14,14.0,14.02,17800.0,13.862,13.8915,13.7539,13.7736,17800.0
2008-12-18 15:10:00,14.02,14.07,13.95,13.95,17900.0,13.7736,13.8227,13.7048,13.7048,17900.0
2008-12-18 15:20:00,13.95,13.95,13.76,13.82,13700.0,13.7048,13.7048,13.5182,13.5771,13700.0
2008-12-18 15:30:00,13.82,14.05,13.8,14.0,25000.0,13.5771,13.8031,13.5575,13.7539,25000.0
2008-12-18 15:40:00,13.99,14.08,13.94,14.0,16000.0,13.7441,13.8325,13.695,13.7539,16000.0
2008-12-18 15:50:00,14.01,14.18,14.01,14.16,60300.0,13.7638,13.9308,13.7638,13.9111,60300.0
2008-12-19 09:30:00,14.56,15.02,14.18,14.92,240200.0,14.3041,14.756,13.9308,14.6578,240200.0
2008-12-19 09:40:00,14.93,15.0,14.67,14.83,20600.0,14.6676,14.7364,14.4122,14.5694,20600.0
2008-12-19 09:50:00,14.82,14.97,14.7,14.81,25800.0,14.5595,14.7069,14.4416,14.5497,25800.0
2008-12-19 10:00:00,14.81,14.93,14.78,14.87,13000.0,14.5497,14.6676,14.5202,14.6087,13000.0
2008-12-19 10:10:00,14.87,15.0,14.8,15.0,17900.0,14.6087,14.7364,14.5399,14.7364,17900.0
2008-12-19 10:20:00,15.0,15.0,14.93,14.99,24100.0,14.7364,14.7364,14.6676,14.7265,24100.0
2008-12-19 10:30:00,15.0,15.03,14.96,14.99,23900.0,14.7364,14.7658,14.6971,14.7265,23900.0
2008-12-19 10:40:00,15.01,15.13,14.99,15.11,6700.0,14.7462,14.8641,14.7265,14.8444,6700.0
2008-12-19 10:50:00,15.11,15.23,15.05,15.06,10200.0,14.8444,14.9623,14.7855,14.7953,10200.0
2008-12-19 11:00:00,15.07,15.07,14.94,14.95,7700.0,14.8051,14.8051,14.6774,14.6873,7700.0
2008-12-19 11:10:00,14.94,15.01,14.93,14.99,5700.0,14.6774,14.7462,14.6676,14.7265,5700.0
2008-12-19 11:20:00,14.99,15.06,14.92,14.92,8100.0,14.7265,14.7953,14.6578,14.6578,8100.0
2008-12-19 11:30:00,14.92,14.95,14.87,14.91,6500.0,14.6578,14.6873,14.6087,14.648,6500.0
2008-12-19 11:40:00,14.87,14.92,14.85,14.89,10300.0,14.6087,14.6578,14.589,14.6283,10300.0
2008-12-19 11:50:00,14.9,14.92,14.81,14.81,7500.0,14.6381,14.6578,14.5497,14.5497,7500.0
2008-12-19 12:00:00,14.8,14.81,14.68,14.68,5900.0,14.5399,14.5497,14.422,14.422,5900.0
2008-12-19 12:10:00,14.65,14.81,14.65,14.75,6700.0,14.3925,14.5497,14.3925,14.4908,6700.0
2008-12-19 12:20:00,14.77,14.84,14.68,14.84,11600.0,14.5104,14.5792,14.422,14.5792,11600.0
2008-12-19 12:30:00,14.83,14.89,14.79,14.85,5300.0,14.5694,14.6283,14.5301,14.589,5300.0
2008-12-19 12:40:00,14.87,14.91,14.81,14.91,4700.0,14.6087,14.648,14.5497,14.648,4700.0
2008-12-19 12:50:00,14.89,14.9,14.85,14.89,5900.0,14.6283,14.6381,14.589,14.6283,5900.0
2008-12-19 13:00:00,14.87,14.93,14.85,14.92,5800.0,14.6087,14.6676,14.589,14.6578,5800.0
2008-12-19 13:10:00,14.92,14.95,14.85,14.95,4700.0,14.6578,14.6873,14.589,14.6873,4700.0
2008-12-19 13:20:00,14.92,15.01,14.91,15.0,7000.0,14.6578,14.7462,14.648,14.7364,7000.0
2008-12-19 13:30:00,15.01,15.07,14.99,15.04,5800.0,14.7462,14.8051,14.7265,14.7757,5800.0
2008-12-19 13:40:00,15.07,15.12,15.07,15.11,1800.0,14.8051,14.8543,14.8051,14.8444,1800.0
2008-12-19 13:50:00,15.05,15.08,14.98,15.03,7200.0,14.7855,14.815,14.7167,14.7658,7200.0
2008-12-19 14:00:00,15.02,15.07,14.98,14.99,8700.0,14.756,14.8051,14.7167,14.7265,8700.0
2008-12-19 14:10:00,14.99,14.99,14.95,14.96,4200.0,14.7265,14.7265,14.6873,14.6971,4200.0
2008-12-19 14:20:00,14.91,14.94,14.85,14.92,4300.0,14.648,14.6774,14.589,14.6578,4300.0
2008-12-19 14:30:00,14.9,14.94,14.87,14.93,8900.0,14.6381,14.6774,14.6087,14.6676,8900.0
2008-12-19 14:40:00,14.91,14.98,14.91,14.94,3700.0,14.648,14.7167,14.648,14.6774,3700.0
2008-12-19 14:50:00,14.93,14.94,14.83,14.88,11000.0,14.6676,14.6774,14.5694,14.6185,11000.0
2008-12-19 15:00:00,14.88,14.89,14.75,14.84,9200.0,14.6185,14.6283,14.4908,14.5792,9200.0
2008-12-19 15:10:00,14.83,14.83,14.69,14.73,14700.0,14.5694,14.5694,14.4318,14.4711,14700.0
2008-12-19 15:20:00,14.7,14.84,14.65,14.84,29400.0,14.4416,14.5792,14.3925,14.5792,29400.0
2008-12-19 15:30:00,14.82,14.82,14.59,14.63,18900.0,14.5595,14.5595,14.3336,14.3729,18900.0
2008-12-19 15:40:00,14.64,14.74,14.62,14.7,32300.0,14.3827,14.4809,14.3631,14.4416,32300.0
2008-12-19 15:50:00,14.71,14.75,14.7,14.72,36800.0,14.4515,14.4908,14.4416,14.4613,36800.0
2008-12-22 09:30:00,14.76,14.76,14.46,14.47,5100.0,14.5006,14.5006,14.2059,14.2157,5100.0
2008-12-22 09:40:00,14.46,14.46,14.22,14.42,12700.0,14.2059,14.2059,13.9701,14.1666,12700.0
2008-12-22 09:50:00,14.4,14.44,14.32,14.44,12000.0,14.1469,14.1862,14.0683,14.1862,12000.0
2008-12-22 10:00:00,14.43,14.45,14.33,14.37,16200.0,14.1764,14.196,14.0781,14.1174,16200.0
2008-12-22 10:10:00,14.37,14.38,14.3,14.34,5100.0,14.1174,14.1273,14.0487,14.088,5100.0
2008-12-22 10:20:00,14.34,14.35,14.28,14.34,8000.0,14.088,14.0978,14.029,14.088,8000.0
2008-12-22 10:30:00,14.33,14.37,14.31,14.35,7200.0,14.0781,14.1174,14.0585,14.0978,7200.0
2008-12-22 10:40:00,14.37,14.37,14.24,14.29,4100.0,14.1174,14.1174,13.9897,14.0389,4100.0
2008-12-22 10:50:00,14.31,14.32,14.3,14.31,2500.0,14.0585,14.0683,14.0487,14.0585,2500.0
2008-12-22 11:00:00,14.32,14.33,14.28,14.28,4100.0,14.0683,14.0781,14.029,14.029,4100.0
2008-12-22 11:10:00,14.27,14.27,14.22,14.23,4900.0,14.0192,14.0192,13.9701,13.9799,4900.0
2008-12-22 11:20:00,14.22,14.23,14.15,14.15,3200.0,13.9701,13.9799,13.9013,13.9013,3200.0
2008-12-22 11:30:00,14.16,14.17,14.12,14.17,8500.0,13.9111,13.921,13.8718,13.921,8500.0
2008-12-22 11:40:00,14.17,14.19,14.15,14.18,5900.0,13.921,13.9406,13.9013,13.9308,5900.0
2008-12-22 11:50:00,14.2,14.23,14.19,14.19,1700.0,13.9504,13.9799,13.9406,13.9406,1700.0
2008-12-22 12:00:00,14.16,14.19,14.12,14.15,2500.0,13.9111,13.9406,13.8718,13.9013,2500.0
2008-12-22 12:10:00,14.16,14.16,14.11,14.12,2600.0,13.9111,13.9111,13.862,13.8718,2600.0
2008-12-22 12:20:00,14.15,14.15,14.08,14.08,6100.0,13.9013,13.9013,13.8325,13.8325,6100.0
2008-12-22 12:30:00,14.07,14.11,14.07,14.08,3700.0,13.8227,13.862,13.8227,13.8325,3700.0
2008-12-22 12:40:00,14.08,14.1,14.08,14.1,3900.0,13.8325,13.8522,13.8325,13.8522,3900.0
2008-12-22 12:50:00,14.12,14.16,14.08,14.1,4100.0,13.8718,13.9111,13.8325,13.8522,4100.0
2008-12-22 13:00:00,14.1,14.15,14.09,14.11,3000.0,13.8522,13.9013,13.8424,13.862,3000.0
2008-12-22 13:10:00,14.09,14.13,14.07,14.09,3600.0,13.8424,13.8817,13.8227,13.8424,3600.0
2008-12-22 13:20:00,14.11,14.14,14.09,14.12,2800.0,13.862,13.8915,13.8424,13.8718,2800.0
2008-12-22 13:30:00,14.11,14.11,14.08,14.1,1000.0,13.862,13.862,13.8325,13.8522,1000.0
2008-12-22 13:40:00,14.1,14.1,14.0,14.0,3800.0,13.8522,13.8522,13.7539,13.7539,3800.0
2008-12-22 13:50:00,14.0,14.01,13.98,14.01,4900.0,13.7539,13.7638,13.7343,13.7638,4900.0
2008-12-22 14:00:00,14.0,14.0,13.96,13.99,3500.0,13.7539,13.7539,13.7147,13.7441,3500.0
2008-12-22 14:10:00,13.97,13.98,13.92,13.92,2900.0,13.7245,13.7343,13.6754,13.6754,2900.0
2008-12-22 14:20:00,13.95,13.95,13.82,13.82,6100.0,13.7048,13.7048,13.5771,13.5771,6100.0
2008-12-22 14:30:00,13.82,13.82,13.77,13.78,11000.0,13.5771,13.5771,13.528,13.5378,11000.0
2008-12-22 14:40:00,13.78,13.87,13.78,13.86,13100.0,13.5378,13.6262,13.5378,13.6164,13100.0
2008-12-22 14:50:00,13.85,13.87,13.71,13.76,14800.0,13.6066,13.6262,13.469,13.5182,14800.0
2008-12-22 15:00:00,13.76,13.88,13.72,13.82,14100.0,13.5182,13.6361,13.4789,13.5771,14100.0
2008-12-22 15:10:00,13.8,13.87,13.71,13.82,14600.0,13.5575,13.6262,13.469,13.5771,14600.0
2008-12-22 15:20:00,13.75,13.83,13.71,13.79,26900.0,13.5083,13.5869,13.469,13.5476,26900.0
2008-12-22 15:30:00,13.8,14.02,13.79,14.02,34700.0,13.5575,13.7736,13.5476,13.7736,34700.0
2008-12-22 15:40:00,14.03,14.08,13.95,14.03,23900.0,13.7834,13.8325,13.7048,13.7834,23900.0
2008-12-22 15:50:00,14.01,14.2,14.0,14.2,54000.0,13.7638,13.9504,13.7539,13.9504,54000.0
2008-12-23 09:30:00,14.28,14.63,14.03,14.58,8800.0,14.029,14.3729,13.7834,14.3238,8800.0
2008-12-23 09:40:00,14.53,14.75,14.53,14.68,17300.0,14.2746,14.4908,14.2746,14.422,17300.0
2008-12-23 09:50:00,14.68,14.9,14.68,14.85,17700.0,14.422,14.6381,14.422,14.589,17700.0
2008-12-23 10:00:00,14.88,14.91,14.77,14.78,10600.0,14.6185,14.648,14.5104,14.5202,10600.0
2008-12-23 10:10:00,14.8,14.88,14.8,14.83,8300.0,14.5399,14.6185,14.5399,14.5694,8300.0
2008-12-23 10:20:00,14.81,14.87,14.72,14.78,16700.0,14.5497,14.6087,14.4613,14.5202,16700.0
2008-12-23 10:30:00,14.78,14.87,14.78,14.83,4500.0,14.5202,14.6087,14.5202,14.5694,4500.0
2008-12-23 10:40:00,14.83,14.85,14.74,14.83,13000.0,14.5694,14.589,14.4809,14.5694,13000.0
2008-12-23 10:50:00,14.77,14.87,14.7,14.76,35100.0,14.5104,14.6087,14.4416,14.5006,35100.0
2008-12-23 11:00:00,14.76,14.83,14.75,14.8,17400.0,14.5006,14.5694,14.4908,14.5399,17400.0
2008-12-23 11:10:00,14.75,14.77,14.69,14.7,7900.0,14.4908,14.5104,14.4318,14.4416,7900.0
2008-12-23 11:20:00,14.69,14.69,14.47,14.5,13600.0,14.4318,14.4318,14.2157,14.2452,13600.0
2008-12-23 11:30:00,14.5,14.51,14.49,14.51,7400.0,14.2452,14.255,14.2353,14.255,7400.0
2008-12-23 11:40:00,14.51,14.57,14.5,14.57,6300.0,14.255,14.3139,14.2452,14.3139,6300.0
2008-12-23 11:50:00,14.55,14.57,14.44,14.45,8700.0,14.2943,14.3139,14.1862,14.196,8700.0
2008-12-23 12:00:00,14.46,14.46,14.38,14.39,7900.0,14.2059,14.2059,14.1273,14.1371,7900.0
2008-12-23 12:10:00,14.4,14.4,14.33,14.33,15300.0,14.1469,14.1469,14.0781,14.0781,15300.0
2008-12-23 12:20:00,14.35,14.35,14.23,14.24,12500.0,14.0978,14.0978,13.9799,13.9897,12500.0
2008-12-23 12:30:00,14.23,14.24,14.15,14.19,6900.0,13.9799,13.9897,13.9013,13.9406,6900.0
2008-12-23 12:40:00,14.2,14.23,14.16,14.23,3900.0,13.9504,13.9799,13.9111,13.9799,3900.0
2008-12-23 12:50:00,14.22,14.25,14.21,14.25,2100.0,13.9701,13.9996,13.9603,13.9996,2100.0
2008-12-23 13:00:00,14.23,14.3,14.21,14.26,10200.0,13.9799,14.0487,13.9603,14.0094,10200.0
2008-12-23 13:10:00,14.25,14.25,14.1,14.14,47000.0,13.9996,13.9996,13.8522,13.8915,47000.0
2008-12-23 13:20:00,14.14,14.18,14.11,14.11,4600.0,13.8915,13.9308,13.862,13.862,4600.0
2008-12-23 13:30:00,14.13,14.13,14.1,14.1,3200.0,13.8817,13.8817,13.8522,13.8522,3200.0
2008-12-23 13:40:00,14.1,14.1,14.04,14.04,3500.0,13.8522,13.8522,13.7932,13.7932,3500.0
2008-12-23 13:50:00,14.04,14.16,14.01,14.16,20900.0,13.7932,13.9111,13.7638,13.9111,20900.0
2008-12-23 14:00:00,14.15,14.15,14.05,14.1,24700.0,13.9013,13.9013,13.8031,13.8522,24700.0
2008-12-23 14:10:00,14.09,14.23,14.06,14.19,29700.0,13.8424,13.9799,13.8129,13.9406,29700.0
2008-12-23 14:20:00,14.22,14.26,14.16,14.24,26600.0,13.9701,14.0094,13.9111,13.9897,26600.0
2008-12-23 14:30:00,14.23,14.25,14.05,14.14,11300.0,13.9799,13.9996,13.8031,13.8915,11300.0
2008-12-23 14:40:00,14.07,14.1,14.03,14.08,11400.0,13.8227,13.8522,13.7834,13.8325,11400.0
2008-12-23 14:50:00,14.11,14.16,14.03,14.07,55300.0,13.862,13.9111,13.7834,13.8227,55300.0
2008-12-23 15:00:00,14.03,14.1,13.97,14.03,11500.0,13.7834,13.8522,13.7245,13.7834,11500.0
2008-12-23 15:10:00,14.03,14.2,14.03,14.11,14500.0,13.7834,13.9504,13.7834,13.862,14500.0
2008-12-23 15:20:00,14.13,14.15,14.02,14.12,19500.0,13.8817,13.9013,13.7736,13.8718,19500.0
2008-12-23 15:30:00,14.13,14.21,14.04,14.1,14500.0,13.8817,13.9603,13.7932,13.8522,14500.0
2008-12-23 15:40:00,14.1,14.1,14.0,14.06,20700.0,13.8522,13.8522,13.7539,13.8129,20700.0
2008-12-23 15:50:00,14.08,14.17,14.05,14.12,41700.0,13.8325,13.921,13.8031,13.8718,41700.0
2008-12-24 09:30:00,14.05,14.05,13.88,13.94,6100.0,13.8031,13.8031,13.6361,13.695,6100.0
2008-12-24 09:40:00,13.94,13.95,13.88,13.92,5000.0,13.695,13.7048,13.6361,13.6754,5000.0
2008-12-24 09:50:00,13.92,13.94,13.81,13.89,4900.0,13.6754,13.695,13.5673,13.6459,4900.0
2008-12-24 10:00:00,13.91,14.02,13.87,13.96,42200.0,13.6655,13.7736,13.6262,13.7147,42200.0
2008-12-24 10:10:00,13.95,14.0,13.93,13.97,4700.0,13.7048,13.7539,13.6852,13.7245,4700.0
2008-12-24 10:20:00,13.96,14.05,13.94,13.97,26400.0,13.7147,13.8031,13.695,13.7245,26400.0
2008-12-24 10:30:00,13.98,14.04,13.97,14.01,4400.0,13.7343,13.7932,13.7245,13.7638,4400.0
2008-12-24 10:40:00,14.0,14.04,13.99,14.03,4000.0,13.7539,13.7932,13.7441,13.7834,4000.0
2008-12-24 10:50:00,14.03,14.1,14.03,14.07,4200.0,13.7834,13.8522,13.7834,13.8227,4200.0
2008-12-24 11:00:00,14.05,14.11,14.03,14.11,2800.0,13.8031,13.862,13.7834,13.862,2800.0
2008-12-24 11:10:00,14.09,14.18,14.09,14.15,4600.0,13.8424,13.9308,13.8424,13.9013,4600.0
2008-12-24 11:20:00,14.13,14.19,14.13,14.18,4700.0,13.8817,13.9406,13.8817,13.9308,4700.0
2008-12-24 11:30:00,14.18,14.26,14.12,14.26,22500.0,13.9308,14.0094,13.8718,14.0094,22500.0
2008-12-24 11:40:00,14.25,14.25,14.21,14.22,3100.0,13.9996,13.9996,13.9603,13.9701,3100.0
2008-12-24 11:50:00,14.19,14.27,14.19,14.22,3700.0,13.9406,14.0192,13.9406,13.9701,3700.0
2008-12-24 12:00:00,14.23,14.28,14.22,14.23,3600.0,13.9799,14.029,13.9701,13.9799,3600.0
2008-12-24 12:10:00,14.24,14.27,14.21,14.24,6600.0,13.9897,14.0192,13.9603,13.9897,6600.0
2008-12-24 12:20:00,14.25,14.29,14.22,14.26,5900.0,13.9996,14.0389,13.9701,14.0094,5900.0
2008-12-24 12:30:00,14.27,14.27,14.21,14.21,2200.0,14.0192,14.0192,13.9603,13.9603,2200.0
2008-12-24 12:40:00,14.21,14.22,14.15,14.16,5700.0,13.9603,13.9701,13.9013,13.9111,5700.0
2008-12-24 12:50:00,14.15,14.16,14.04,14.11,20500.0,13.9013,13.9111,13.7932,13.862,20500.0
2008-12-26 09:30:00,14.22,14.22,14.04,14.16,4100.0,13.9701,13.9701,13.7932,13.9111,4100.0
2008-12-26 09:40:00,14.16,14.3,14.16,14.21,2200.0,13.9111,14.0487,13.9111,13.9603,2200.0
2008-12-26 09:50:00,14.16,14.16,14.09,14.09,1400.0,13.9111,13.9111,13.8424,13.8424,1400.0
2008-12-26 10:00:00,14.11,14.17,14.07,14.07,3500.0,13.862,13.921,13.8227,13.8227,3500.0
2008-12-26 10:10:00,14.11,14.14,14.06,14.07,1600.0,13.862,13.8915,13.8129,13.8227,1600.0
2008-12-26 10:20:00,14.08,14.1,14.07,14.1,2800.0,13.8325,13.8522,13.8227,13.8522,2800.0
2008-12-26 10:30:00,14.11,14.14,14.1,14.1,3300.0,13.862,13.8915,13.8522,13.8522,3300.0
2008-12-26 10:40:00,14.11,14.14,14.11,14.11,1100.0,13.862,13.8915,13.862,13.862,1100.0
2008-12-26 10:50:00,14.13,14.14,14.1,14.11,3000.0,13.8817,13.8915,13.8522,13.862,3000.0
2008-12-26 11:00:00,14.16,14.2,14.15,14.2,2300.0,13.9111,13.9504,13.9013,13.9504,2300.0
2008-12-26 11:10:00,14.24,14.32,14.24,14.32,5700.0,13.9897,14.0683,13.9897,14.0683,5700.0
2008-12-26 11:20:00,14.32,14.36,14.31,14.34,2700.0,14.0683,14.1076,14.0585,14.088,2700.0
2008-12-26 11:30:00,14.34,14.44,14.33,14.43,5300.0,14.088,14.1862,14.0781,14.1764,5300.0
2008-12-26 11:40:00,14.46,14.46,14.34,14.38,2800.0,14.2059,14.2059,14.088,14.1273,2800.0
2008-12-26 11:50:00,14.39,14.47,14.33,14.4,20200.0,14.1371,14.2157,14.0781,14.1469,20200.0
2008-12-26 12:00:00,14.4,14.46,14.39,14.4,4000.0,14.1469,14.2059,14.1371,14.1469,4000.0
2008-12-26 12:10:00,14.4,14.4,14.35,14.4,2600.0,14.1469,14.1469,14.0978,14.1469,2600.0
2008-12-26 12:20:00,14.4,14.4,14.38,14.39,1000.0,14.1469,14.1469,14.1273,14.1371,1000.0
2008-12-26 12:30:00,14.4,14.41,14.39,14.4,3300.0,14.1469,14.1567,14.1371,14.1469,3300.0
2008-12-26 12:40:00,14.4,14.4,14.35,14.38,4100.0,14.1469,14.1469,14.0978,14.1273,4100.0
2008-12-26 12:50:00,14.39,14.39,14.34,14.35,900.0,14.1371,14.1371,14.088,14.0978,900.0
2008-12-26 13:00:00,14.37,14.4,14.37,14.39,1500.0,14.1174,14.1469,14.1174,14.1371,1500.0
2008-12-26 13:10:00,14.41,14.41,14.32,14.34,3200.0,14.1567,14.1567,14.0683,14.088,3200.0
2008-12-26 13:20:00,14.34,14.37,14.33,14.33,1100.0,14.088,14.1174,14.0781,14.0781,1100.0
2008-12-26 13:30:00,14.38,14.41,14.37,14.4,700.0,14.1273,14.1567,14.1174,14.1469,700.0
2008-12-26 13:40:00,14.39,14.41,14.39,14.41,1400.0,14.1371,14.1567,14.1371,14.1567,1400.0
2008-12-26 13:50:00,14.41,14.47,14.41,14.46,4900.0,14.1567,14.2157,14.1567,14.2059,4900.0
2008-12-26 14:00:00,14.45,14.5,14.45,14.48,2100.0,14.196,14.2452,14.196,14.2255,2100.0
2008-12-26 14:10:00,14.48,14.48,14.47,14.48,3000.0,14.2255,14.2255,14.2157,14.2255,3000.0
2008-12-26 14:20:00,14.48,14.55,14.48,14.54,3900.0,14.2255,14.2943,14.2255,14.2845,3900.0
2008-12-26 14:30:00,14.55,14.59,14.55,14.58,4600.0,14.2943,14.3336,14.2943,14.3238,4600.0
2008-12-26 14:40:00,14.58,14.6,14.58,14.59,2600.0,14.3238,14.3434,14.3238,14.3336,2600.0
2008-12-26 14:50:00,14.59,14.61,14.58,14.59,3400.0,14.3336,14.3532,14.3238,14.3336,3400.0
2008-12-26 15:00:00,14.59,14.62,14.57,14.62,2700.0,14.3336,14.3631,14.3139,14.3631,2700.0
2008-12-26 15:10:00,14.61,14.61,14.59,14.6,3200.0,14.3532,14.3532,14.3336,14.3434,3200.0
2008-12-26 15:20:00,14.59,14.64,14.59,14.6,7100.0,14.3336,14.3827,14.3336,14.3434,7100.0
2008-12-26 15:30:00,14.6,14.63,14.58,14.62,5000.0,14.3434,14.3729,14.3238,14.3631,5000.0
2008-12-26 15:40:00,14.63,14.63,14.59,14.59,7500.0,14.3729,14.3729,14.3336,14.3336,7500.0
2008-12-26 15:50:00,14.6,14.62,14.57,14.61,17700.0,14.3434,14.3631,14.3139,14.3532,17700.0
2008-12-29 09:30:00,14.48,14.98,14.32,14.6,25400.0,14.2255,14.7167,14.0683,14.3434,25400.0
2008-12-29 09:40:00,14.62,15.13,14.62,15.07,63600.0,14.3631,14.8641,14.3631,14.8051,63600.0
2008-12-29 09:50:00,15.02,15.06,14.85,14.92,43000.0,14.756,14.7953,14.589,14.6578,43000.0
2008-12-29 10:00:00,14.89,14.89,14.77,14.79,9600.0,14.6283,14.6283,14.5104,14.5301,9600.0
2008-12-29 10:10:00,14.78,14.78,14.63,14.63,8600.0,14.5202,14.5202,14.3729,14.3729,8600.0
2008-12-29 10:20:00,14.62,14.81,14.55,14.65,18400.0,14.3631,14.5497,14.2943,14.3925,18400.0
2008-12-29 10:30:00,14.64,14.7,14.63,14.64,5700.0,14.3827,14.4416,14.3729,14.3827,5700.0
2008-12-29 10:40:00,14.64,14.82,14.61,14.72,26700.0,14.3827,14.5595,14.3532,14.4613,26700.0
2008-12-29 10:50:00,14.7,14.79,14.7,14.72,3600.0,14.4416,14.5301,14.4416,14.4613,3600.0
2008-12-29 11:00:00,14.71,14.73,14.69,14.69,4600.0,14.4515,14.4711,14.4318,14.4318,4600.0
2008-12-29 11:10:00,14.67,14.67,14.59,14.59,3000.0,14.4122,14.4122,14.3336,14.3336,3000.0
2008-12-29 11:20:00,14.59,14.62,14.56,14.56,2800.0,14.3336,14.3631,14.3041,14.3041,2800.0
2008-12-29 11:30:00,14.56,14.6,14.53,14.59,8000.0,14.3041,14.3434,14.2746,14.3336,8000.0
2008-12-29 11:40:00,14.57,14.58,14.54,14.56,3600.0,14.3139,14.3238,14.2845,14.3041,3600.0
2008-12-29 11:50:00,14.53,14.56,14.53,14.56,3200.0,14.2746,14.3041,14.2746,14.3041,3200.0
2008-12-29 12:00:00,14.6,14.78,14.59,14.68,18800.0,14.3434,14.5202,14.3336,14.422,18800.0
2008-12-29 12:10:00,14.67,14.67,14.65,14.65,1200.0,14.4122,14.4122,14.3925,14.3925,1200.0
2008-12-29 12:20:00,14.66,14.66,14.61,14.63,1600.0,14.4023,14.4023,14.3532,14.3729,1600.0
2008-12-29 12:30:00,14.62,14.67,14.62,14.63,2900.0,14.3631,14.4122,14.3631,14.3729,2900.0
2008-12-29 12:40:00,14.63,14.65,14.62,14.63,2900.0,14.3729,14.3925,14.3631,14.3729,2900.0
2008-12-29 12:50:00,14.62,14.63,14.52,14.52,4400.0,14.3631,14.3729,14.2648,14.2648,4400.0
2008-12-29 13:00:00,14.52,14.52,14.47,14.48,2900.0,14.2648,14.2648,14.2157,14.2255,2900.0
2008-12-29 13:10:00,14.45,14.45,14.43,14.43,800.0,14.196,14.196,14.1764,14.1764,800.0
2008-12-29 13:20:00,14.43,14.45,14.42,14.43,2000.0,14.1764,14.196,14.1666,14.1764,2000.0
2008-12-29 13:30:00,14.43,14.43,14.42,14.42,2700.0,14.1764,14.1764,14.1666,14.1666,2700.0
2008-12-29 13:40:00,14.43,14.49,14.41,14.45,4800.0,14.1764,14.2353,14.1567,14.196,4800.0
2008-12-29 13:50:00,14.46,14.49,14.42,14.49,1900.0,14.2059,14.2353,14.1666,14.2353,1900.0
2008-12-29 14:00:00,14.46,14.46,14.35,14.38,5900.0,14.2059,14.2059,14.0978,14.1273,5900.0
2008-12-29 14:10:00,14.36,14.37,14.32,14.34,2900.0,14.1076,14.1174,14.0683,14.088,2900.0
2008-12-29 14:20:00,14.35,14.42,14.35,14.4,9100.0,14.0978,14.1666,14.0978,14.1469,9100.0
2008-12-29 14:30:00,14.39,14.39,14.28,14.34,4400.0,14.1371,14.1371,14.029,14.088,4400.0
2008-12-29 14:40:00,14.35,14.35,14.31,14.31,1400.0,14.0978,14.0978,14.0585,14.0585,1400.0
2008-12-29 14:50:00,14.31,14.4,14.31,14.38,6100.0,14.0585,14.1469,14.0585,14.1273,6100.0
2008-12-29 15:00:00,14.36,14.46,14.36,14.45,6000.0,14.1076,14.2059,14.1076,14.196,6000.0
2008-12-29 15:10:00,14.44,14.46,14.34,14.35,7100.0,14.1862,14.2059,14.088,14.0978,7100.0
2008-12-29 15:20:00,14.38,14.44,14.34,14.39,6100.0,14.1273,14.1862,14.088,14.1371,6100.0
2008-12-29 15:30:00,14.4,14.44,14.35,14.4,5600.0,14.1469,14.1862,14.0978,14.1469,5600.0
2008-12-29 15:40:00,14.42,14.51,14.39,14.47,6500.0,14.1666,14.255,14.1371,14.2157,6500.0
2008-12-29 15:50:00,14.48,14.52,14.39,14.46,17200.0,14.2255,14.2648,14.1371,14.2059,17200.0
2008-12-30 09:30:00,14.63,14.86,14.37,14.76,4800.0,14.3729,14.5988,14.1174,14.5006,4800.0
2008-12-30 09:40:00,14.76,14.96,14.75,14.91,15700.0,14.5006,14.6971,14.4908,14.648,15700.0
2008-12-30 09:50:00,14.87,14.91,14.81,14.81,11300.0,14.6087,14.648,14.5497,14.5497,11300.0
2008-12-30 10:00:00,14.82,14.92,14.74,14.89,40300.0,14.5595,14.6578,14.4809,14.6283,40300.0
2008-12-30 10:10:00,14.89,14.93,14.89,14.92,6700.0,14.6283,14.6676,14.6283,14.6578,6700.0
2008-12-30 10:20:00,14.93,15.07,14.9,15.02,39900.0,14.6676,14.8051,14.6381,14.756,39900.0
2008-12-30 10:30:00,15.02,15.04,14.99,15.0,12300.0,14.756,14.7757,14.7265,14.7364,12300.0
2008-12-30 10:40:00,15.0,15.02,14.99,15.01,8500.0,14.7364,14.756,14.7265,14.7462,8500.0
2008-12-30 10:50:00,15.02,15.02,15.0,15.02,2800.0,14.756,14.756,14.7364,14.756,2800.0
2008-12-30 11:00:00,15.01,15.03,15.01,15.03,3800.0,14.7462,14.7658,14.7462,14.7658,3800.0
2008-12-30 11:10:00,15.03,15.03,15.01,15.01,4800.0,14.7658,14.7658,14.7462,14.7462,4800.0
2008-12-30 11:20:00,15.01,15.05,15.01,15.05,8100.0,14.7462,14.7855,14.7462,14.7855,8100.0
2008-12-30 11:30:00,15.05,15.08,15.05,15.08,4500.0,14.7855,14.815,14.7855,14.815,4500.0
2008-12-30 11:40:00,15.08,15.18,15.07,15.12,10900.0,14.815,14.9132,14.8051,14.8543,10900.0
2008-12-30 11:50:00,15.15,15.16,15.13,15.14,3500.0,14.8837,14.8936,14.8641,14.8739,3500.0
2008-12-30 12:00:00,15.13,15.14,15.11,15.11,2100.0,14.8641,14.8739,14.8444,14.8444,2100.0
2008-12-30 12:10:00,15.1,15.19,15.09,15.13,9600.0,14.8346,14.923,14.8248,14.8641,9600.0
2008-12-30 12:20:00,15.12,15.14,15.1,15.13,2200.0,14.8543,14.8739,14.8346,14.8641,2200.0
2008-12-30 12:30:00,15.11,15.11,15.06,15.1,700.0,14.8444,14.8444,14.7953,14.8346,700.0
2008-12-30 12:40:00,15.06,15.14,15.05,15.07,6900.0,14.7953,14.8739,14.7855,14.8051,6900.0
2008-12-30 12:50:00,15.07,15.14,15.07,15.09,4700.0,14.8051,14.8739,14.8051,14.8248,4700.0
2008-12-30 13:00:00,15.13,15.36,15.12,15.32,48200.0,14.8641,15.09,14.8543,15.0507,48200.0
2008-12-30 13:10:00,15.28,15.45,15.19,15.39,37100.0,15.0115,15.1785,14.923,15.1195,37100.0
2008-12-30 13:20:00,15.4,15.48,15.34,15.4,17900.0,15.1293,15.2079,15.0704,15.1293,17900.0
2008-12-30 13:30:00,15.39,15.4,15.32,15.32,1500.0,15.1195,15.1293,15.0507,15.0507,1500.0
2008-12-30 13:40:00,15.31,15.31,15.29,15.31,4800.0,15.0409,15.0409,15.0213,15.0409,4800.0
2008-12-30 13:50:00,15.29,15.3,15.21,15.21,8000.0,15.0213,15.0311,14.9427,14.9427,8000.0
2008-12-30 14:00:00,15.21,15.24,15.19,15.23,8400.0,14.9427,14.9722,14.923,14.9623,8400.0
2008-12-30 14:10:00,15.25,15.28,15.18,15.26,9600.0,14.982,15.0115,14.9132,14.9918,9600.0
2008-12-30 14:20:00,15.26,15.29,15.25,15.27,4800.0,14.9918,15.0213,14.982,15.0016,4800.0
2008-12-30 14:30:00,15.28,15.28,15.25,15.28,3100.0,15.0115,15.0115,14.982,15.0115,3100.0
2008-12-30 14:40:00,15.27,15.27,15.24,15.25,8700.0,15.0016,15.0016,14.9722,14.982,8700.0
2008-12-30 14:50:00,15.25,15.25,15.19,15.2,7900.0,14.982,14.982,14.923,14.9329,7900.0
2008-12-30 15:00:00,15.2,15.24,15.2,15.21,9300.0,14.9329,14.9722,14.9329,14.9427,9300.0
2008-12-30 15:10:00,15.22,15.24,15.18,15.24,8700.0,14.9525,14.9722,14.9132,14.9722,8700.0
2008-12-30 15:20:00,15.23,15.25,15.2,15.24,8300.0,14.9623,14.982,14.9329,14.9722,8300.0
2008-12-30 15:30:00,15.24,15.38,15.22,15.34,49600.0,14.9722,15.1097,14.9525,15.0704,49600.0
2008-12-30 15:40:00,15.34,15.41,15.33,15.34,18700.0,15.0704,15.1392,15.0606,15.0704,18700.0
2008-12-30 15:50:00,15.34,15.5,15.34,15.43,35200.0,15.0704,15.2276,15.0704,15.1588,35200.0
2008-12-31 09:30:00,15.52,15.8,15.52,15.75,16700.0,15.2472,15.5223,15.2472,15.4732,16700.0
2008-12-31 09:40:00,15.75,16.08,15.75,16.04,36000.0,15.4732,15.7974,15.4732,15.7581,36000.0
2008-12-31 09:50:00,16.04,16.15,16.02,16.12,10300.0,15.7581,15.8662,15.7384,15.8367,10300.0
2008-12-31 10:00:00,16.14,16.24,16.07,16.21,17800.0,15.8563,15.9546,15.7876,15.9251,17800.0
2008-12-31 10:10:00,16.16,16.22,16.16,16.2,8400.0,15.876,15.9349,15.876,15.9153,8400.0
2008-12-31 10:20:00,16.22,16.27,16.2,16.21,9500.0,15.9349,15.9841,15.9153,15.9251,9500.0
2008-12-31 10:30:00,16.2,16.26,16.2,16.26,11600.0,15.9153,15.9742,15.9153,15.9742,11600.0
2008-12-31 10:40:00,16.26,16.26,16.14,16.2,11900.0,15.9742,15.9742,15.8563,15.9153,11900.0
2008-12-31 10:50:00,16.19,16.34,16.19,16.3,10700.0,15.9055,16.0528,15.9055,16.0135,10700.0
2008-12-31 11:00:00,16.3,16.31,16.25,16.27,3800.0,16.0135,16.0233,15.9644,15.9841,3800.0
2008-12-31 11:10:00,16.26,16.27,16.23,16.27,55800.0,15.9742,15.9841,15.9448,15.9841,55800.0
2008-12-31 11:20:00,16.27,16.35,16.26,16.35,4900.0,15.9841,16.0626,15.9742,16.0626,4900.0
2008-12-31 11:30:00,16.37,16.49,16.37,16.47,13500.0,16.0823,16.2002,16.0823,16.1805,13500.0
2008-12-31 11:40:00,16.45,16.48,16.32,16.36,30500.0,16.1609,16.1904,16.0332,16.0725,30500.0
2008-12-31 11:50:00,16.35,16.5,16.31,16.46,7200.0,16.0626,16.21,16.0233,16.1707,7200.0
2008-12-31 12:00:00,16.45,16.5,16.45,16.45,3100.0,16.1609,16.21,16.1609,16.1609,3100.0
2008-12-31 12:10:00,16.45,16.53,16.44,16.48,16500.0,16.1609,16.2395,16.1511,16.1904,16500.0
2008-12-31 12:20:00,16.48,16.6,16.48,16.59,13100.0,16.1904,16.3083,16.1904,16.2984,13100.0
2008-12-31 12:30:00,16.6,16.62,16.59,16.6,4500.0,16.3083,16.3279,16.2984,16.3083,4500.0
2008-12-31 12:40:00,16.61,16.65,16.57,16.65,3200.0,16.3181,16.3574,16.2788,16.3574,3200.0
2008-12-31 12:50:00,16.63,16.64,16.6,16.6,4200.0,16.3377,16.3475,16.3083,16.3083,4200.0
2008-12-31 13:00:00,16.59,16.63,16.54,16.58,19100.0,16.2984,16.3377,16.2493,16.2886,19100.0
2008-12-31 13:10:00,16.55,16.61,16.52,16.59,6800.0,16.2591,16.3181,16.2297,16.2984,6800.0
2008-12-31 13:20:00,16.59,16.67,16.56,16.6,16300.0,16.2984,16.377,16.269,16.3083,16300.0
2008-12-31 13:30:00,16.62,16.65,16.62,16.64,5800.0,16.3279,16.3574,16.3279,16.3475,5800.0
2008-12-31 13:40:00,16.63,16.63,16.56,16.62,4500.0,16.3377,16.3377,16.269,16.3279,4500.0
2008-12-31 13:50:00,16.61,16.83,16.6,16.71,18900.0,16.3181,16.5342,16.3083,16.4163,18900.0
2008-12-31 14:00:00,16.7,16.82,16.7,16.8,21900.0,16.4065,16.5244,16.4065,16.5047,21900.0
2008-12-31 14:10:00,16.8,16.91,16.8,16.87,15000.0,16.5047,16.6128,16.5047,16.5735,15000.0
2008-12-31 14:20:00,16.9,16.95,16.82,16.95,33800.0,16.603,16.6521,16.5244,16.6521,33800.0
2008-12-31 14:30:00,16.96,16.98,16.85,16.85,13600.0,16.6619,16.6816,16.5539,16.5539,13600.0
2008-12-31 14:40:00,16.86,16.91,16.83,16.9,8000.0,16.5637,16.6128,16.5342,16.603,8000.0
2008-12-31 14:50:00,16.9,16.93,16.86,16.91,6500.0,16.603,16.6325,16.5637,16.6128,6500.0
2008-12-31 15:00:00,16.92,16.94,16.78,16.84,9600.0,16.6226,16.6423,16.4851,16.544,9600.0
2008-12-31 15:10:00,16.82,16.99,16.77,16.99,27800.0,16.5244,16.6914,16.4753,16.6914,27800.0
2008-12-31 15:20:00,16.98,17.04,16.97,17.04,45500.0,16.6816,16.7405,16.6717,16.7405,45500.0
2008-12-31 15:30:00,17.06,17.15,16.99,17.14,21100.0,16.7602,16.8486,16.6914,16.8388,21100.0
2008-12-31 15:40:00,17.15,17.18,16.78,16.89,42300.0,16.8486,16.8781,16.4851,16.5932,42300.0
2008-12-31 15:50:00,16.87,16.89,16.74,16.8,82800.0,16.5735,16.5932,16.4458,16.5047,82800.0
2009-01-02 09:30:00,16.9,16.9,16.54,16.8,17400.0,16.603,16.603,16.2493,16.5047,17400.0
2009-01-02 09:40:00,16.81,16.86,16.7,16.72,11800.0,16.5146,16.5637,16.4065,16.4261,11800.0
2009-01-02 09:50:00,16.67,16.68,16.51,16.54,11700.0,16.377,16.3868,16.2198,16.2493,11700.0
2009-01-02 10:00:00,16.55,16.55,16.46,16.54,19000.0,16.2591,16.2591,16.1707,16.2493,19000.0
2009-01-02 10:10:00,16.54,16.7,16.54,16.7,5400.0,16.2493,16.4065,16.2493,16.4065,5400.0
2009-01-02 10:20:00,16.69,16.74,16.68,16.74,10900.0,16.3967,16.4458,16.3868,16.4458,10900.0
2009-01-02 10:30:00,16.73,16.93,16.69,16.93,13100.0,16.436,16.6325,16.3967,16.6325,13100.0
2009-01-02 10:40:00,16.9,16.92,16.87,16.88,7800.0,16.603,16.6226,16.5735,16.5833,7800.0
2009-01-02 10:50:00,16.88,16.91,16.87,16.9,17200.0,16.5833,16.6128,16.5735,16.603,17200.0
2009-01-02 11:00:00,16.91,16.91,16.84,16.88,9600.0,16.6128,16.6128,16.544,16.5833,9600.0
2009-01-02 11:10:00,16.87,16.92,16.84,16.89,17200.0,16.5735,16.6226,16.544,16.5932,17200.0
2009-01-02 11:20:00,16.88,16.92,16.88,16.92,9900.0,16.5833,16.6226,16.5833,16.6226,9900.0
2009-01-02 11:30:00,16.92,17.0,16.89,16.98,10600.0,16.6226,16.7012,16.5932,16.6816,10600.0
2009-01-02 11:40:00,16.97,16.99,16.94,16.97,3600.0,16.6717,16.6914,16.6423,16.6717,3600.0
2009-01-02 11:50:00,16.95,17.0,16.94,16.94,5300.0,16.6521,16.7012,16.6423,16.6423,5300.0
2009-01-02 12:00:00,16.93,16.96,16.91,16.93,6500.0,16.6325,16.6619,16.6128,16.6325,6500.0
2009-01-02 12:10:00,16.93,16.96,16.93,16.96,7400.0,16.6325,16.6619,16.6325,16.6619,7400.0
2009-01-02 12:20:00,16.96,16.99,16.92,16.95,8500.0,16.6619,16.6914,16.6226,16.6521,8500.0
2009-01-02 12:30:00,16.94,16.97,16.91,16.94,7900.0,16.6423,16.6717,16.6128,16.6423,7900.0
2009-01-02 12:40:00,16.95,16.97,16.75,16.75,35200.0,16.6521,16.6717,16.4556,16.4556,35200.0
2009-01-02 12:50:00,16.84,16.85,16.79,16.79,6200.0,16.544,16.5539,16.4949,16.4949,6200.0
2009-01-02 13:00:00,16.8,16.85,16.79,16.83,5900.0,16.5047,16.5539,16.4949,16.5342,5900.0
2009-01-02 13:10:00,16.84,16.84,16.8,16.82,5100.0,16.544,16.544,16.5047,16.5244,5100.0
2009-01-02 13:20:00,16.8,16.9,16.8,16.89,5500.0,16.5047,16.603,16.5047,16.5932,5500.0
2009-01-02 13:30:00,16.89,16.89,16.83,16.85,4900.0,16.5932,16.5932,16.5342,16.5539,4900.0
2009-01-02 13:40:00,16.84,16.9,16.82,16.9,7500.0,16.544,16.603,16.5244,16.603,7500.0
2009-01-02 13:50:00,16.9,16.94,16.87,16.9,4300.0,16.603,16.6423,16.5735,16.603,4300.0
2009-01-02 14:00:00,16.91,16.94,16.87,16.89,7000.0,16.6128,16.6423,16.5735,16.5932,7000.0
2009-01-02 14:10:00,16.88,17.0,16.87,16.98,8700.0,16.5833,16.7012,16.5735,16.6816,8700.0
2009-01-02 14:20:00,16.97,17.09,16.97,17.06,9200.0,16.6717,16.7896,16.6717,16.7602,9200.0
2009-01-02 14:30:00,17.06,17.15,17.06,17.15,12200.0,16.7602,16.8486,16.7602,16.8486,12200.0
2009-01-02 14:40:00,17.16,17.21,17.1,17.1,14000.0,16.8584,16.9075,16.7995,16.7995,14000.0
2009-01-02 14:50:00,17.1,17.17,17.08,17.12,7600.0,16.7995,16.8682,16.7798,16.8191,7600.0
2009-01-02 15:00:00,17.15,17.22,17.04,17.15,13300.0,16.8486,16.9174,16.7405,16.8486,13300.0
2009-01-02 15:10:00,17.15,17.21,17.07,17.19,18600.0,16.8486,16.9075,16.77,16.8879,18600.0
2009-01-02 15:20:00,17.18,17.22,17.14,17.21,12100.0,16.8781,16.9174,16.8388,16.9075,12100.0
2009-01-02 15:30:00,17.21,17.22,17.14,17.22,14100.0,16.9075,16.9174,16.8388,16.9174,14100.0
2009-01-02 15:40:00,17.25,17.31,17.16,17.29,38700.0,16.9468,17.0058,16.8584,16.9861,38700.0
2009-01-02 15:50:00,17.26,17.32,17.2,17.21,61000.0,16.9567,17.0156,16.8977,16.9075,61000.0
2009-01-05 09:30:00,17.17,17.17,16.87,16.95,11400.0,16.8682,16.8682,16.5735,16.6521,11400.0
2009-01-05 09:40:00,16.84,16.87,16.52,16.52,7600.0,16.544,16.5735,16.2297,16.2297,7600.0
2009-01-05 09:50:00,16.52,16.61,16.5,16.53,7900.0,16.2297,16.3181,16.21,16.2395,7900.0
2009-01-05 10:00:00,16.56,16.8,16.51,16.8,11700.0,16.269,16.5047,16.2198,16.5047,11700.0
2009-01-05 10:10:00,16.76,16.84,16.73,16.79,16400.0,16.4654,16.544,16.436,16.4949,16400.0
2009-01-05 10:20:00,16.75,16.9,16.75,16.9,4100.0,16.4556,16.603,16.4556,16.603,4100.0
2009-01-05 10:30:00,16.88,16.98,16.84,16.97,9800.0,16.5833,16.6816,16.544,16.6717,9800.0
2009-01-05 10:40:00,16.97,17.07,16.97,17.03,6900.0,16.6717,16.77,16.6717,16.7307,6900.0
2009-01-05 10:50:00,17.02,17.07,16.98,16.99,5700.0,16.7209,16.77,16.6816,16.6914,5700.0
2009-01-05 11:00:00,16.96,16.98,16.83,16.89,7900.0,16.6619,16.6816,16.5342,16.5932,7900.0
2009-01-05 11:10:00,16.87,16.93,16.84,16.87,3600.0,16.5735,16.6325,16.544,16.5735,3600.0
2009-01-05 11:20:00,16.85,16.85,16.79,16.83,3500.0,16.5539,16.5539,16.4949,16.5342,3500.0
2009-01-05 11:30:00,16.85,16.96,16.84,16.96,4600.0,16.5539,16.6619,16.544,16.6619,4600.0
2009-01-05 11:40:00,16.97,17.05,16.96,17.05,3800.0,16.6717,16.7503,16.6619,16.7503,3800.0
2009-01-05 11:50:00,17.04,17.06,16.87,16.87,7600.0,16.7405,16.7602,16.5735,16.5735,7600.0
2009-01-05 12:00:00,16.84,16.85,16.77,16.85,14600.0,16.544,16.5539,16.4753,16.5539,14600.0
2009-01-05 12:10:00,16.83,17.06,16.83,17.06,6600.0,16.5342,16.7602,16.5342,16.7602,6600.0
2009-01-05 12:20:00,17.05,17.09,16.93,16.95,6000.0,16.7503,16.7896,16.6325,16.6521,6000.0
2009-01-05 12:30:00,16.93,16.98,16.88,16.91,6300.0,16.6325,16.6816,16.5833,16.6128,6300.0
2009-01-05 12:40:00,16.91,17.0,16.89,16.91,4600.0,16.6128,16.7012,16.5932,16.6128,4600.0
2009-01-05 12:50:00,16.91,16.91,16.81,16.91,4900.0,16.6128,16.6128,16.5146,16.6128,4900.0
2009-01-05 13:00:00,16.87,16.96,16.87,16.89,2800.0,16.5735,16.6619,16.5735,16.5932,2800.0
2009-01-05 13:10:00,16.87,16.9,16.82,16.82,5000.0,16.5735,16.603,16.5244,16.5244,5000.0
2009-01-05 13:20:00,16.83,16.95,16.82,16.85,8900.0,16.5342,16.6521,16.5244,16.5539,8900.0
2009-01-05 13:30:00,16.87,16.9,16.85,16.88,4800.0,16.5735,16.603,16.5539,16.5833,4800.0
2009-01-05 13:40:00,16.88,16.93,16.8,16.86,7000.0,16.5833,16.6325,16.5047,16.5637,7000.0
2009-01-05 13:50:00,16.84,16.94,16.79,16.89,7000.0,16.544,16.6423,16.4949,16.5932,7000.0
2009-01-05 14:00:00,16.93,16.99,16.88,16.92,5200.0,16.6325,16.6914,16.5833,16.6226,5200.0
2009-01-05 14:10:00,16.91,16.96,16.87,16.88,3400.0,16.6128,16.6619,16.5735,16.5833,3400.0
2009-01-05 14:20:00,16.88,16.89,16.77,16.78,6600.0,16.5833,16.5932,16.4753,16.4851,6600.0
2009-01-05 14:30:00,16.8,16.82,16.75,16.75,9500.0,16.5047,16.5244,16.4556,16.4556,9500.0
2009-01-05 14:40:00,16.75,16.8,16.62,16.68,9700.0,16.4556,16.5047,16.3279,16.3868,9700.0
2009-01-05 14:50:00,16.7,16.7,16.59,16.65,7800.0,16.4065,16.4065,16.2984,16.3574,7800.0
2009-01-05 15:00:00,16.65,16.69,16.56,16.62,29300.0,16.3574,16.3967,16.269,16.3279,29300.0
2009-01-05 15:10:00,16.62,16.65,16.52,16.63,15900.0,16.3279,16.3574,16.2297,16.3377,15900.0
2009-01-05 15:20:00,16.65,16.69,16.5,16.56,19000.0,16.3574,16.3967,16.21,16.269,19000.0
2009-01-05 15:30:00,16.55,16.7,16.51,16.68,21400.0,16.2591,16.4065,16.2198,16.3868,21400.0
2009-01-05 15:40:00,16.69,16.85,16.62,16.64,18900.0,16.3967,16.5539,16.3279,16.3475,18900.0
2009-01-05 15:50:00,16.64,16.73,16.64,16.72,22700.0,16.3475,16.436,16.3475,16.4261,22700.0
2009-01-06 09:30:00,16.69,16.98,16.69,16.98,14300.0,16.3967,16.6816,16.3967,16.6816,14300.0
2009-01-06 09:40:00,16.99,17.32,16.99,17.26,11400.0,16.6914,17.0156,16.6914,16.9567,11400.0
2009-01-06 09:50:00,17.29,17.31,17.22,17.24,21000.0,16.9861,17.0058,16.9174,16.937,21000.0
2009-01-06 10:00:00,17.25,17.27,17.01,17.05,11000.0,16.9468,16.9665,16.711,16.7503,11000.0
2009-01-06 10:10:00,17.06,17.06,16.75,16.86,14400.0,16.7602,16.7602,16.4556,16.5637,14400.0
2009-01-06 10:20:00,16.83,16.93,16.77,16.84,6500.0,16.5342,16.6325,16.4753,16.544,6500.0
2009-01-06 10:30:00,16.88,17.03,16.87,16.98,6100.0,16.5833,16.7307,16.5735,16.6816,6100.0
2009-01-06 10:40:00,17.01,17.1,16.99,17.03,4300.0,16.711,16.7995,16.6914,16.7307,4300.0
2009-01-06 10:50:00,17.0,17.08,16.94,16.96,10300.0,16.7012,16.7798,16.6423,16.6619,10300.0
2009-01-06 11:00:00,17.01,17.04,16.92,16.97,10300.0,16.711,16.7405,16.6226,16.6717,10300.0
2009-01-06 11:10:00,16.97,17.05,16.95,17.05,4700.0,16.6717,16.7503,16.6521,16.7503,4700.0
2009-01-06 11:20:00,17.03,17.09,17.03,17.08,3800.0,16.7307,16.7896,16.7307,16.7798,3800.0
2009-01-06 11:30:00,17.06,17.09,17.03,17.08,5100.0,16.7602,16.7896,16.7307,16.7798,5100.0
2009-01-06 11:40:00,17.09,17.17,17.08,17.11,6700.0,16.7896,16.8682,16.7798,16.8093,6700.0
2009-01-06 11:50:00,17.1,17.1,17.02,17.03,1600.0,16.7995,16.7995,16.7209,16.7307,1600.0
2009-01-06 12:00:00,17.02,17.15,16.97,17.14,9400.0,16.7209,16.8486,16.6717,16.8388,9400.0
2009-01-06 12:10:00,17.15,17.2,17.11,17.12,5500.0,16.8486,16.8977,16.8093,16.8191,5500.0
2009-01-06 12:20:00,17.12,17.13,17.0,17.01,6500.0,16.8191,16.8289,16.7012,16.711,6500.0
2009-01-06 12:30:00,17.01,17.08,17.01,17.08,10700.0,16.711,16.7798,16.711,16.7798,10700.0
2009-01-06 12:40:00,17.07,17.13,17.07,17.1,3400.0,16.77,16.8289,16.77,16.7995,3400.0
2009-01-06 12:50:00,17.13,17.16,17.11,17.14,6800.0,16.8289,16.8584,16.8093,16.8388,6800.0
2009-01-06 13:00:00,17.13,17.15,17.07,17.09,8800.0,16.8289,16.8486,16.77,16.7896,8800.0
2009-01-06 13:10:00,17.09,17.1,16.98,17.0,7100.0,16.7896,16.7995,16.6816,16.7012,7100.0
2009-01-06 13:20:00,16.99,16.99,16.92,16.92,7700.0,16.6914,16.6914,16.6226,16.6226,7700.0
2009-01-06 13:30:00,16.93,16.99,16.87,16.9,7000.0,16.6325,16.6914,16.5735,16.603,7000.0
2009-01-06 13:40:00,16.91,16.95,16.87,16.94,6000.0,16.6128,16.6521,16.5735,16.6423,6000.0
2009-01-06 13:50:00,16.96,16.98,16.89,16.9,7900.0,16.6619,16.6816,16.5932,16.603,7900.0
2009-01-06 14:00:00,16.89,16.95,16.85,16.94,9600.0,16.5932,16.6521,16.5539,16.6423,9600.0
2009-01-06 14:10:00,16.94,17.1,16.91,17.06,17500.0,16.6423,16.7995,16.6128,16.7602,17500.0
2009-01-06 14:20:00,17.09,17.09,17.01,17.04,7700.0,16.7896,16.7896,16.711,16.7405,7700.0
2009-01-06 14:30:00,17.07,17.16,17.07,17.11,18000.0,16.77,16.8584,16.77,16.8093,18000.0
2009-01-06 14:40:00,17.11,17.29,17.11,17.28,12100.0,16.8093,16.9861,16.8093,16.9763,12100.0
2009-01-06 14:50:00,17.27,17.27,17.1,17.17,10700.0,16.9665,16.9665,16.7995,16.8682,10700.0
2009-01-06 15:00:00,17.2,17.25,17.08,17.1,13100.0,16.8977,16.9468,16.7798,16.7995,13100.0
2009-01-06 15:10:00,17.08,17.1,16.97,16.98,12500.0,16.7798,16.7995,16.6717,16.6816,12500.0
2009-01-06 15:20:00,16.98,17.0,16.86,16.88,18100.0,16.6816,16.7012,16.5637,16.5833,18100.0
2009-01-06 15:30:00,16.87,16.97,16.81,16.87,26000.0,16.5735,16.6717,16.5146,16.5735,26000.0
2009-01-06 15:40:00,16.9,16.93,16.83,16.88,31100.0,16.603,16.6325,16.5342,16.5833,31100.0
2009-01-06 15:50:00,16.88,16.95,16.87,16.91,32600.0,16.5833,16.6521,16.5735,16.6128,32600.0
2009-01-07 09:30:00,16.59,16.65,16.52,16.58,9400.0,16.2984,16.3574,16.2297,16.2886,9400.0
2009-01-07 09:40:00,16.54,16.65,16.49,16.54,28600.0,16.2493,16.3574,16.2002,16.2493,28600.0
2009-01-07 09:50:00,16.59,16.72,16.59,16.6,7600.0,16.2984,16.4261,16.2984,16.3083,7600.0
2009-01-07 10:00:00,16.62,16.74,16.59,16.64,19600.0,16.3279,16.4458,16.2984,16.3475,19600.0
2009-01-07 10:10:00,16.65,16.71,16.48,16.5,24800.0,16.3574,16.4163,16.1904,16.21,24800.0
2009-01-07 10:20:00,16.49,16.65,16.46,16.65,15800.0,16.2002,16.3574,16.1707,16.3574,15800.0
2009-01-07 10:30:00,16.63,16.67,16.51,16.63,13800.0,16.3377,16.377,16.2198,16.3377,13800.0
2009-01-07 10:40:00,16.63,16.66,16.59,16.61,5900.0,16.3377,16.3672,16.2984,16.3181,5900.0
2009-01-07 10:50:00,16.61,16.69,16.53,16.66,19100.0,16.3181,16.3967,16.2395,16.3672,19100.0
2009-01-07 11:00:00,16.64,16.78,16.64,16.74,4700.0,16.3475,16.4851,16.3475,16.4458,4700.0
2009-01-07 11:10:00,16.74,16.77,16.72,16.72,4600.0,16.4458,16.4753,16.4261,16.4261,4600.0
2009-01-07 11:20:00,16.72,16.82,16.72,16.81,8400.0,16.4261,16.5244,16.4261,16.5146,8400.0
2009-01-07 11:30:00,16.8,16.87,16.8,16.84,4900.0,16.5047,16.5735,16.5047,16.544,4900.0
2009-01-07 11:40:00,16.84,16.95,16.84,16.89,11200.0,16.544,16.6521,16.544,16.5932,11200.0
2009-01-07 11:50:00,16.88,16.96,16.86,16.91,3100.0,16.5833,16.6619,16.5637,16.6128,3100.0
2009-01-07 12:00:00,16.94,16.94,16.91,16.94,5200.0,16.6423,16.6423,16.6128,16.6423,5200.0
2009-01-07 12:10:00,16.92,16.95,16.91,16.94,4400.0,16.6226,16.6521,16.6128,16.6423,4400.0
2009-01-07 12:20:00,16.95,16.97,16.86,16.88,4400.0,16.6521,16.6717,16.5637,16.5833,4400.0
2009-01-07 12:30:00,16.87,16.93,16.87,16.93,1600.0,16.5735,16.6325,16.5735,16.6325,1600.0
2009-01-07 12:40:00,16.91,16.96,16.9,16.94,3100.0,16.6128,16.6619,16.603,16.6423,3100.0
2009-01-07 12:50:00,16.96,16.96,16.78,16.79,19900.0,16.6619,16.6619,16.4851,16.4949,19900.0
2009-01-07 13:00:00,16.78,16.84,16.77,16.82,3900.0,16.4851,16.544,16.4753,16.5244,3900.0
2009-01-07 13:10:00,16.85,16.93,16.79,16.93,6600.0,16.5539,16.6325,16.4949,16.6325,6600.0
2009-01-07 13:20:00,16.95,16.95,16.91,16.92,8400.0,16.6521,16.6521,16.6128,16.6226,8400.0
2009-01-07 13:30:00,16.94,16.99,16.91,16.99,6600.0,16.6423,16.6914,16.6128,16.6914,6600.0
2009-01-07 13:40:00,16.96,16.97,16.88,16.89,12000.0,16.6619,16.6717,16.5833,16.5932,12000.0
2009-01-07 13:50:00,16.9,16.91,16.83,16.84,4500.0,16.603,16.6128,16.5342,16.544,4500.0
2009-01-07 14:00:00,16.83,16.83,16.73,16.78,10700.0,16.5342,16.5342,16.436,16.4851,10700.0
2009-01-07 14:10:00,16.8,16.86,16.77,16.8,12100.0,16.5047,16.5637,16.4753,16.5047,12100.0
2009-01-07 14:20:00,16.8,16.86,16.75,16.84,26200.0,16.5047,16.5637,16.4556,16.544,26200.0
2009-01-07 14:30:00,16.82,16.82,16.75,16.79,13200.0,16.5244,16.5244,16.4556,16.4949,13200.0
2009-01-07 14:40:00,16.78,16.88,16.71,16.71,19100.0,16.4851,16.5833,16.4163,16.4163,19100.0
2009-01-07 14:50:00,16.71,16.71,16.57,16.59,22900.0,16.4163,16.4163,16.2788,16.2984,22900.0
2009-01-07 15:00:00,16.58,16.61,16.39,16.45,37400.0,16.2886,16.3181,16.1019,16.1609,37400.0
2009-01-07 15:10:00,16.45,16.55,16.42,16.45,24800.0,16.1609,16.2591,16.1314,16.1609,24800.0
2009-01-07 15:20:00,16.45,16.54,16.43,16.54,12500.0,16.1609,16.2493,16.1412,16.2493,12500.0
2009-01-07 15:30:00,16.54,16.65,16.45,16.5,33100.0,16.2493,16.3574,16.1609,16.21,33100.0
2009-01-07 15:40:00,16.49,16.54,16.44,16.54,30300.0,16.2002,16.2493,16.1511,16.2493,30300.0
2009-01-07 15:50:00,16.53,16.56,16.47,16.54,46400.0,16.2395,16.269,16.1805,16.2493,46400.0
2009-01-08 09:30:00,14.52,16.17,14.52,15.86,16700.0,14.2648,15.8858,14.2648,15.5813,16700.0
2009-01-08 09:40:00,15.86,16.1,15.77,15.99,16300.0,15.5813,15.817,15.4928,15.709,16300.0
2009-01-08 09:50:00,16.03,16.08,15.95,16.04,9300.0,15.7483,15.7974,15.6697,15.7581,9300.0
2009-01-08 10:00:00,16.09,16.09,16.0,16.06,3800.0,15.8072,15.8072,15.7188,15.7777,3800.0
2009-01-08 10:10:00,16.07,16.1,15.99,16.01,5100.0,15.7876,15.817,15.709,15.7286,5100.0
2009-01-08 10:20:00,16.01,16.13,16.0,16.07,8200.0,15.7286,15.8465,15.7188,15.7876,8200.0
2009-01-08 10:30:00,16.1,16.1,15.99,16.04,17100.0,15.817,15.817,15.709,15.7581,17100.0
2009-01-08 10:40:00,16.02,16.13,16.01,16.06,14100.0,15.7384,15.8465,15.7286,15.7777,14100.0
2009-01-08 10:50:00,16.07,16.14,16.0,16.06,22600.0,15.7876,15.8563,15.7188,15.7777,22600.0
2009-01-08 11:00:00,16.04,16.14,16.03,16.08,23300.0,15.7581,15.8563,15.7483,15.7974,23300.0
2009-01-08 11:10:00,16.07,16.11,15.98,16.01,18800.0,15.7876,15.8269,15.6991,15.7286,18800.0
2009-01-08 11:20:00,16.01,16.03,15.91,15.94,17200.0,15.7286,15.7483,15.6304,15.6599,17200.0
2009-01-08 11:30:00,15.95,15.95,15.84,15.91,14800.0,15.6697,15.6697,15.5616,15.6304,14800.0
2009-01-08 11:40:00,15.91,16.01,15.91,15.94,6000.0,15.6304,15.7286,15.6304,15.6599,6000.0
2009-01-08 11:50:00,15.94,15.95,15.85,15.88,6500.0,15.6599,15.6697,15.5714,15.6009,6500.0
2009-01-08 12:00:00,15.87,15.88,15.81,15.81,14200.0,15.5911,15.6009,15.5321,15.5321,14200.0
2009-01-08 12:10:00,15.81,15.88,15.8,15.85,9700.0,15.5321,15.6009,15.5223,15.5714,9700.0
2009-01-08 12:20:00,15.83,15.86,15.82,15.85,10600.0,15.5518,15.5813,15.542,15.5714,10600.0
2009-01-08 12:30:00,15.85,15.85,15.76,15.77,11800.0,15.5714,15.5714,15.483,15.4928,11800.0
2009-01-08 12:40:00,15.76,15.84,15.74,15.8,10000.0,15.483,15.5616,15.4634,15.5223,10000.0
2009-01-08 12:50:00,15.8,15.85,15.74,15.74,14500.0,15.5223,15.5714,15.4634,15.4634,14500.0
2009-01-08 13:00:00,15.76,15.79,15.62,15.62,9300.0,15.483,15.5125,15.3455,15.3455,9300.0
2009-01-08 13:10:00,15.65,15.65,15.56,15.59,21400.0,15.3749,15.3749,15.2865,15.316,21400.0
2009-01-08 13:20:00,15.61,15.61,15.5,15.55,13600.0,15.3357,15.3357,15.2276,15.2767,13600.0
2009-01-08 13:30:00,15.53,15.65,15.53,15.61,7800.0,15.2571,15.3749,15.2571,15.3357,7800.0
2009-01-08 13:40:00,15.61,15.66,15.58,15.64,4100.0,15.3357,15.3848,15.3062,15.3651,4100.0
2009-01-08 13:50:00,15.66,15.69,15.62,15.66,7500.0,15.3848,15.4142,15.3455,15.3848,7500.0
2009-01-08 14:00:00,15.67,15.7,15.61,15.69,15900.0,15.3946,15.4241,15.3357,15.4142,15900.0
2009-01-08 14:10:00,15.7,15.73,15.66,15.68,8900.0,15.4241,15.4535,15.3848,15.4044,8900.0
2009-01-08 14:20:00,15.69,15.77,15.69,15.72,14100.0,15.4142,15.4928,15.4142,15.4437,14100.0
2009-01-08 14:30:00,15.72,15.76,15.66,15.74,5900.0,15.4437,15.483,15.3848,15.4634,5900.0
2009-01-08 14:40:00,15.77,15.91,15.76,15.84,10300.0,15.4928,15.6304,15.483,15.5616,10300.0
2009-01-08 14:50:00,15.82,15.92,15.82,15.85,5800.0,15.542,15.6402,15.542,15.5714,5800.0
2009-01-08 15:00:00,15.92,16.05,15.91,15.97,26100.0,15.6402,15.7679,15.6304,15.6893,26100.0
2009-01-08 15:10:00,15.94,16.01,15.9,15.93,18800.0,15.6599,15.7286,15.6206,15.65,18800.0
2009-01-08 15:20:00,15.92,15.96,15.86,15.96,23700.0,15.6402,15.6795,15.5813,15.6795,23700.0
2009-01-08 15:30:00,15.95,15.95,15.84,15.91,23500.0,15.6697,15.6697,15.5616,15.6304,23500.0
2009-01-08 15:40:00,15.95,16.01,15.89,16.0,21900.0,15.6697,15.7286,15.6107,15.7188,21900.0
2009-01-08 15:50:00,16.0,16.09,15.99,16.02,64400.0,15.7188,15.8072,15.709,15.7384,64400.0
2009-01-09 09:30:00,15.96,16.07,15.79,15.86,11900.0,15.6795,15.7876,15.5125,15.5813,11900.0
2009-01-09 09:40:00,15.85,15.85,15.36,15.36,20800.0,15.5714,15.5714,15.09,15.09,20800.0
2009-01-09 09:50:00,15.32,15.43,15.22,15.4,41900.0,15.0507,15.1588,14.9525,15.1293,41900.0
2009-01-09 10:00:00,15.4,15.55,15.37,15.42,10100.0,15.1293,15.2767,15.0999,15.149,10100.0
2009-01-09 10:10:00,15.43,15.48,15.29,15.36,9300.0,15.1588,15.2079,15.0213,15.09,9300.0
2009-01-09 10:20:00,15.34,15.4,15.31,15.31,10400.0,15.0704,15.1293,15.0409,15.0409,10400.0
2009-01-09 10:30:00,15.34,15.41,15.21,15.41,14800.0,15.0704,15.1392,14.9427,15.1392,14800.0
2009-01-09 10:40:00,15.4,15.45,15.38,15.45,6300.0,15.1293,15.1785,15.1097,15.1785,6300.0
2009-01-09 10:50:00,15.43,15.46,15.4,15.43,7200.0,15.1588,15.1883,15.1293,15.1588,7200.0
2009-01-09 11:00:00,15.4,15.48,15.4,15.48,5200.0,15.1293,15.2079,15.1293,15.2079,5200.0
2009-01-09 11:10:00,15.42,15.44,15.36,15.39,5000.0,15.149,15.1686,15.09,15.1195,5000.0
2009-01-09 11:20:00,15.39,15.57,15.37,15.55,5200.0,15.1195,15.2964,15.0999,15.2767,5200.0
2009-01-09 11:30:00,15.54,15.55,15.53,15.54,6700.0,15.2669,15.2767,15.2571,15.2669,6700.0
2009-01-09 11:40:00,15.54,15.54,15.46,15.52,6900.0,15.2669,15.2669,15.1883,15.2472,6900.0
2009-01-09 11:50:00,15.51,15.57,15.49,15.53,6200.0,15.2374,15.2964,15.2178,15.2571,6200.0
2009-01-09 12:00:00,15.53,15.71,15.52,15.69,6200.0,15.2571,15.4339,15.2472,15.4142,6200.0
2009-01-09 12:10:00,15.69,15.7,15.62,15.63,6200.0,15.4142,15.4241,15.3455,15.3553,6200.0
2009-01-09 12:20:00,15.61,15.65,15.58,15.64,3500.0,15.3357,15.3749,15.3062,15.3651,3500.0
2009-01-09 12:30:00,15.62,15.65,15.6,15.6,2200.0,15.3455,15.3749,15.3258,15.3258,2200.0
2009-01-09 12:40:00,15.63,15.63,15.56,15.56,4900.0,15.3553,15.3553,15.2865,15.2865,4900.0
2009-01-09 12:50:00,15.57,15.59,15.55,15.58,5400.0,15.2964,15.316,15.2767,15.3062,5400.0
2009-01-09 13:00:00,15.56,15.66,15.5,15.53,6200.0,15.2865,15.3848,15.2276,15.2571,6200.0
2009-01-09 13:10:00,15.51,15.62,15.49,15.6,21600.0,15.2374,15.3455,15.2178,15.3258,21600.0
2009-01-09 13:20:00,15.59,15.63,15.57,15.61,8300.0,15.316,15.3553,15.2964,15.3357,8300.0
2009-01-09 13:30:00,15.6,15.65,15.55,15.65,8100.0,15.3258,15.3749,15.2767,15.3749,8100.0
2009-01-09 13:40:00,15.66,15.68,15.64,15.65,2900.0,15.3848,15.4044,15.3651,15.3749,2900.0
2009-01-09 13:50:00,15.64,15.64,15.55,15.56,8100.0,15.3651,15.3651,15.2767,15.2865,8100.0
2009-01-09 14:00:00,15.59,15.68,15.58,15.58,6300.0,15.316,15.4044,15.3062,15.3062,6300.0
2009-01-09 14:10:00,15.6,15.72,15.55,15.68,21800.0,15.3258,15.4437,15.2767,15.4044,21800.0
2009-01-09 14:20:00,15.66,15.71,15.64,15.65,6000.0,15.3848,15.4339,15.3651,15.3749,6000.0
2009-01-09 14:30:00,15.64,15.78,15.64,15.71,8000.0,15.3651,15.5027,15.3651,15.4339,8000.0
2009-01-09 14:40:00,15.71,15.77,15.65,15.71,8900.0,15.4339,15.4928,15.3749,15.4339,8900.0
2009-01-09 14:50:00,15.67,15.77,15.66,15.76,21100.0,15.3946,15.4928,15.3848,15.483,21100.0
2009-01-09 15:00:00,15.76,15.85,15.68,15.7,22000.0,15.483,15.5714,15.4044,15.4241,22000.0
2009-01-09 15:10:00,15.7,15.7,15.6,15.64,12300.0,15.4241,15.4241,15.3258,15.3651,12300.0
2009-01-09 15:20:00,15.63,15.67,15.51,15.63,12600.0,15.3553,15.3946,15.2374,15.3553,12600.0
2009-01-09 15:30:00,15.62,15.73,15.59,15.67,17800.0,15.3455,15.4535,15.316,15.3946,17800.0
2009-01-09 15:40:00,15.65,15.7,15.52,15.54,19400.0,15.3749,15.4241,15.2472,15.2669,19400.0
2009-01-09 15:50:00,15.53,15.58,15.43,15.49,35400.0,15.2571,15.3062,15.1588,15.2178,35400.0
2009-01-12 09:30:00,15.58,15.66,15.48,15.66,12300.0,15.3062,15.3848,15.2079,15.3848,12300.0
2009-01-12 09:40:00,15.63,15.67,15.36,15.47,13300.0,15.3553,15.3946,15.09,15.1981,13300.0
2009-01-12 09:50:00,15.47,15.52,15.39,15.5,4300.0,15.1981,15.2472,15.1195,15.2276,4300.0
2009-01-12 10:00:00,15.54,15.56,15.48,15.51,4100.0,15.2669,15.2865,15.2079,15.2374,4100.0
2009-01-12 10:10:00,15.51,15.55,15.45,15.5,6300.0,15.2374,15.2767,15.1785,15.2276,6300.0
2009-01-12 10:20:00,15.47,15.49,15.4,15.44,7700.0,15.1981,15.2178,15.1293,15.1686,7700.0
2009-01-12 10:30:00,15.44,15.49,15.39,15.46,8500.0,15.1686,15.2178,15.1195,15.1883,8500.0
2009-01-12 10:40:00,15.46,15.51,15.42,15.43,21500.0,15.1883,15.2374,15.149,15.1588,21500.0
2009-01-12 10:50:00,15.43,15.45,15.39,15.45,8400.0,15.1588,15.1785,15.1195,15.1785,8400.0
2009-01-12 11:00:00,15.46,15.53,15.46,15.51,7000.0,15.1883,15.2571,15.1883,15.2374,7000.0
2009-01-12 11:10:00,15.51,15.53,15.48,15.52,7400.0,15.2374,15.2571,15.2079,15.2472,7400.0
2009-01-12 11:20:00,15.52,15.58,15.49,15.5,11700.0,15.2472,15.3062,15.2178,15.2276,11700.0
2009-01-12 11:30:00,15.5,15.51,15.43,15.48,9600.0,15.2276,15.2374,15.1588,15.2079,9600.0
2009-01-12 11:40:00,15.49,15.53,15.47,15.51,11700.0,15.2178,15.2571,15.1981,15.2374,11700.0
2009-01-12 11:50:00,15.51,15.62,15.49,15.58,58000.0,15.2374,15.3455,15.2178,15.3062,58000.0
2009-01-12 12:00:00,15.58,15.62,15.57,15.62,9100.0,15.3062,15.3455,15.2964,15.3455,9100.0
2009-01-12 12:10:00,15.62,15.69,15.62,15.69,14200.0,15.3455,15.4142,15.3455,15.4142,14200.0
2009-01-12 12:20:00,15.69,15.69,15.61,15.64,18300.0,15.4142,15.4142,15.3357,15.3651,18300.0
2009-01-12 12:30:00,15.64,15.71,15.64,15.7,4100.0,15.3651,15.4339,15.3651,15.4241,4100.0
2009-01-12 12:40:00,15.71,15.71,15.66,15.66,3400.0,15.4339,15.4339,15.3848,15.3848,3400.0
2009-01-12 12:50:00,15.64,15.67,15.61,15.65,15300.0,15.3651,15.3946,15.3357,15.3749,15300.0
2009-01-12 13:00:00,15.65,15.7,15.65,15.7,4800.0,15.3749,15.4241,15.3749,15.4241,4800.0
2009-01-12 13:10:00,15.73,15.78,15.69,15.78,7500.0,15.4535,15.5027,15.4142,15.5027,7500.0
2009-01-12 13:20:00,15.78,15.82,15.71,15.73,8800.0,15.5027,15.542,15.4339,15.4535,8800.0
2009-01-12 13:30:00,15.74,15.77,15.73,15.76,8500.0,15.4634,15.4928,15.4535,15.483,8500.0
2009-01-12 13:40:00,15.75,15.87,15.75,15.87,8600.0,15.4732,15.5911,15.4732,15.5911,8600.0
2009-01-12 13:50:00,15.88,15.89,15.8,15.81,7300.0,15.6009,15.6107,15.5223,15.5321,7300.0
2009-01-12 14:00:00,15.81,15.81,15.73,15.79,12900.0,15.5321,15.5321,15.4535,15.5125,12900.0
2009-01-12 14:10:00,15.77,15.83,15.77,15.8,4100.0,15.4928,15.5518,15.4928,15.5223,4100.0
2009-01-12 14:20:00,15.8,15.8,15.74,15.76,7100.0,15.5223,15.5223,15.4634,15.483,7100.0
2009-01-12 14:30:00,15.74,15.75,15.59,15.65,19100.0,15.4634,15.4732,15.316,15.3749,19100.0
2009-01-12 14:40:00,15.64,15.64,15.48,15.48,26600.0,15.3651,15.3651,15.2079,15.2079,26600.0
2009-01-12 14:50:00,15.48,15.59,15.43,15.43,60500.0,15.2079,15.316,15.1588,15.1588,60500.0
2009-01-12 15:00:00,15.43,15.53,15.31,15.37,32000.0,15.1588,15.2571,15.0409,15.0999,32000.0
2009-01-12 15:10:00,15.37,15.42,15.29,15.4,15700.0,15.0999,15.149,15.0213,15.1293,15700.0
2009-01-12 15:20:00,15.39,15.54,15.36,15.45,17200.0,15.1195,15.2669,15.09,15.1785,17200.0
2009-01-12 15:30:00,15.48,15.57,15.45,15.47,24700.0,15.2079,15.2964,15.1785,15.1981,24700.0
2009-01-12 15:40:00,15.48,15.64,15.46,15.64,17100.0,15.2079,15.3651,15.1883,15.3651,17100.0
2009-01-12 15:50:00,15.62,15.67,15.53,15.56,49600.0,15.3455,15.3946,15.2571,15.2865,49600.0
2009-01-13 09:30:00,15.56,15.64,15.5,15.58,11400.0,15.2865,15.3651,15.2276,15.3062,11400.0
2009-01-13 09:40:00,15.56,15.87,15.56,15.83,15900.0,15.2865,15.5911,15.2865,15.5518,15900.0
2009-01-13 09:50:00,15.84,15.95,15.81,15.95,16700.0,15.5616,15.6697,15.5321,15.6697,16700.0
2009-01-13 10:00:00,15.96,16.01,15.89,15.94,16600.0,15.6795,15.7286,15.6107,15.6599,16600.0
2009-01-13 10:10:00,15.94,15.96,15.85,15.92,15400.0,15.6599,15.6795,15.5714,15.6402,15400.0
2009-01-13 10:20:00,15.91,15.91,15.78,15.82,8800.0,15.6304,15.6304,15.5027,15.542,8800.0
2009-01-13 10:30:00,15.82,15.82,15.64,15.67,13100.0,15.542,15.542,15.3651,15.3946,13100.0
2009-01-13 10:40:00,15.69,15.83,15.69,15.81,14700.0,15.4142,15.5518,15.4142,15.5321,14700.0
2009-01-13 10:50:00,15.81,15.95,15.8,15.92,18800.0,15.5321,15.6697,15.5223,15.6402,18800.0
2009-01-13 11:00:00,15.93,15.97,15.88,15.95,10200.0,15.65,15.6893,15.6009,15.6697,10200.0
2009-01-13 11:10:00,15.96,15.96,15.85,15.85,10900.0,15.6795,15.6795,15.5714,15.5714,10900.0
2009-01-13 11:20:00,15.85,15.88,15.78,15.88,8400.0,15.5714,15.6009,15.5027,15.6009,8400.0
2009-01-13 11:30:00,15.88,15.96,15.88,15.94,6700.0,15.6009,15.6795,15.6009,15.6599,6700.0
2009-01-13 11:40:00,15.93,15.98,15.85,15.86,13400.0,15.65,15.6991,15.5714,15.5813,13400.0
2009-01-13 11:50:00,15.85,15.98,15.85,15.95,6000.0,15.5714,15.6991,15.5714,15.6697,6000.0
2009-01-13 12:00:00,15.95,15.96,15.89,15.92,7800.0,15.6697,15.6795,15.6107,15.6402,7800.0
2009-01-13 12:10:00,15.9,15.93,15.88,15.91,5000.0,15.6206,15.65,15.6009,15.6304,5000.0
2009-01-13 12:20:00,15.91,15.96,15.91,15.95,4100.0,15.6304,15.6795,15.6304,15.6697,4100.0
2009-01-13 12:30:00,15.95,16.0,15.94,16.0,6900.0,15.6697,15.7188,15.6599,15.7188,6900.0
2009-01-13 12:40:00,15.98,15.98,15.91,15.92,3800.0,15.6991,15.6991,15.6304,15.6402,3800.0
2009-01-13 12:50:00,15.91,15.96,15.89,15.89,9100.0,15.6304,15.6795,15.6107,15.6107,9100.0
2009-01-13 13:00:00,15.9,15.9,15.82,15.83,4100.0,15.6206,15.6206,15.542,15.5518,4100.0
2009-01-13 13:10:00,15.82,15.84,15.78,15.79,6700.0,15.542,15.5616,15.5027,15.5125,6700.0
2009-01-13 13:20:00,15.78,15.79,15.68,15.69,10000.0,15.5027,15.5125,15.4044,15.4142,10000.0
2009-01-13 13:30:00,15.69,15.74,15.67,15.72,5100.0,15.4142,15.4634,15.3946,15.4437,5100.0
2009-01-13 13:40:00,15.69,15.74,15.6,15.62,12800.0,15.4142,15.4634,15.3258,15.3455,12800.0
2009-01-13 13:50:00,15.63,15.66,15.6,15.6,8600.0,15.3553,15.3848,15.3258,15.3258,8600.0
2009-01-13 14:00:00,15.63,15.74,15.63,15.73,15500.0,15.3553,15.4634,15.3553,15.4535,15500.0
2009-01-13 14:10:00,15.73,15.84,15.73,15.8,18500.0,15.4535,15.5616,15.4535,15.5223,18500.0
2009-01-13 14:20:00,15.79,15.8,15.66,15.7,15200.0,15.5125,15.5223,15.3848,15.4241,15200.0
2009-01-13 14:30:00,15.7,15.88,15.7,15.87,26500.0,15.4241,15.6009,15.4241,15.5911,26500.0
2009-01-13 14:40:00,15.87,15.96,15.84,15.94,15800.0,15.5911,15.6795,15.5616,15.6599,15800.0
2009-01-13 14:50:00,15.93,16.0,15.9,15.95,23500.0,15.65,15.7188,15.6206,15.6697,23500.0
2009-01-13 15:00:00,15.94,15.95,15.76,15.79,18500.0,15.6599,15.6697,15.483,15.5125,18500.0
2009-01-13 15:10:00,15.8,15.87,15.8,15.84,16500.0,15.5223,15.5911,15.5223,15.5616,16500.0
2009-01-13 15:20:00,15.83,15.92,15.81,15.87,22300.0,15.5518,15.6402,15.5321,15.5911,22300.0
2009-01-13 15:30:00,15.87,15.92,15.76,15.9,30700.0,15.5911,15.6402,15.483,15.6206,30700.0
2009-01-13 15:40:00,15.88,15.92,15.83,15.87,22000.0,15.6009,15.6402,15.5518,15.5911,22000.0
2009-01-13 15:50:00,15.89,15.91,15.82,15.86,38500.0,15.6107,15.6304,15.542,15.5813,38500.0
2009-01-14 09:30:00,15.65,15.73,15.45,15.5,5900.0,15.3749,15.4535,15.1785,15.2276,5900.0
2009-01-14 09:40:00,15.55,15.67,15.45,15.56,13900.0,15.2767,15.3946,15.1785,15.2865,13900.0
2009-01-14 09:50:00,15.55,15.6,15.4,15.54,14100.0,15.2767,15.3258,15.1293,15.2669,14100.0
2009-01-14 10:00:00,15.51,15.65,15.45,15.58,9900.0,15.2374,15.3749,15.1785,15.3062,9900.0
2009-01-14 10:10:00,15.59,15.65,15.38,15.44,20000.0,15.316,15.3749,15.1097,15.1686,20000.0
2009-01-14 10:20:00,15.39,15.41,15.33,15.35,13600.0,15.1195,15.1392,15.0606,15.0802,13600.0
2009-01-14 10:30:00,15.34,15.37,15.25,15.26,14800.0,15.0704,15.0999,14.982,14.9918,14800.0
2009-01-14 10:40:00,15.26,15.31,15.15,15.19,18500.0,14.9918,15.0409,14.8837,14.923,18500.0
2009-01-14 10:50:00,15.24,15.24,15.11,15.24,8300.0,14.9722,14.9722,14.8444,14.9722,8300.0
2009-01-14 11:00:00,15.22,15.28,15.19,15.19,10000.0,14.9525,15.0115,14.923,14.923,10000.0
2009-01-14 11:10:00,15.18,15.18,15.11,15.18,7000.0,14.9132,14.9132,14.8444,14.9132,7000.0
2009-01-14 11:20:00,15.25,15.39,15.25,15.37,7100.0,14.982,15.1195,14.982,15.0999,7100.0
2009-01-14 11:30:00,15.37,15.4,15.32,15.32,8000.0,15.0999,15.1293,15.0507,15.0507,8000.0
2009-01-14 11:40:00,15.33,15.38,15.32,15.37,4600.0,15.0606,15.1097,15.0507,15.0999,4600.0
2009-01-14 11:50:00,15.38,15.46,15.38,15.44,8000.0,15.1097,15.1883,15.1097,15.1686,8000.0
2009-01-14 12:00:00,15.44,15.47,15.36,15.47,7600.0,15.1686,15.1981,15.09,15.1981,7600.0
2009-01-14 12:10:00,15.44,15.49,15.43,15.45,6700.0,15.1686,15.2178,15.1588,15.1785,6700.0
2009-01-14 12:20:00,15.45,15.51,15.43,15.48,9700.0,15.1785,15.2374,15.1588,15.2079,9700.0
2009-01-14 12:30:00,15.49,15.55,15.47,15.52,10300.0,15.2178,15.2767,15.1981,15.2472,10300.0
2009-01-14 12:40:00,15.53,15.53,15.43,15.49,16100.0,15.2571,15.2571,15.1588,15.2178,16100.0
2009-01-14 12:50:00,15.48,15.67,15.48,15.66,11500.0,15.2079,15.3946,15.2079,15.3848,11500.0
2009-01-14 13:00:00,15.65,15.74,15.61,15.73,12600.0,15.3749,15.4634,15.3357,15.4535,12600.0
2009-01-14 13:10:00,15.72,15.74,15.62,15.63,14200.0,15.4437,15.4634,15.3455,15.3553,14200.0
2009-01-14 13:20:00,15.64,15.67,15.52,15.55,8300.0,15.3651,15.3946,15.2472,15.2767,8300.0
2009-01-14 13:30:00,15.55,15.59,15.53,15.57,7400.0,15.2767,15.316,15.2571,15.2964,7400.0
2009-01-14 13:40:00,15.58,15.67,15.58,15.58,7300.0,15.3062,15.3946,15.3062,15.3062,7300.0
2009-01-14 13:50:00,15.57,15.58,15.53,15.57,5200.0,15.2964,15.3062,15.2571,15.2964,5200.0
2009-01-14 14:00:00,15.55,15.55,15.49,15.55,11500.0,15.2767,15.2767,15.2178,15.2767,11500.0
2009-01-14 14:10:00,15.57,15.67,15.53,15.59,10700.0,15.2964,15.3946,15.2571,15.316,10700.0
2009-01-14 14:20:00,15.59,15.59,15.53,15.56,13000.0,15.316,15.316,15.2571,15.2865,13000.0
2009-01-14 14:30:00,15.56,15.65,15.55,15.64,10800.0,15.2865,15.3749,15.2767,15.3651,10800.0
2009-01-14 14:40:00,15.62,15.69,15.59,15.61,12000.0,15.3455,15.4142,15.316,15.3357,12000.0
2009-01-14 14:50:00,15.58,15.69,15.58,15.62,19900.0,15.3062,15.4142,15.3062,15.3455,19900.0
2009-01-14 15:00:00,15.58,15.6,15.38,15.49,25800.0,15.3062,15.3258,15.1097,15.2178,25800.0
2009-01-14 15:10:00,15.49,15.5,15.35,15.41,14000.0,15.2178,15.2276,15.0802,15.1392,14000.0
2009-01-14 15:20:00,15.4,15.49,15.38,15.4,18500.0,15.1293,15.2178,15.1097,15.1293,18500.0
2009-01-14 15:30:00,15.38,15.48,15.37,15.4,25100.0,15.1097,15.2079,15.0999,15.1293,25100.0
2009-01-14 15:40:00,15.39,15.57,15.35,15.54,31900.0,15.1195,15.2964,15.0802,15.2669,31900.0
2009-01-14 15:50:00,15.53,15.54,15.39,15.41,66400.0,15.2571,15.2669,15.1195,15.1392,66400.0
2009-01-15 09:30:00,15.35,15.57,15.29,15.33,4200.0,15.0802,15.2964,15.0213,15.0606,4200.0
2009-01-15 09:40:00,15.36,15.4,15.22,15.26,10000.0,15.09,15.1293,14.9525,14.9918,10000.0
2009-01-15 09:50:00,15.28,15.37,15.2,15.33,10800.0,15.0115,15.0999,14.9329,15.0606,10800.0
2009-01-15 10:00:00,15.36,15.38,15.17,15.2,12800.0,15.09,15.1097,14.9034,14.9329,12800.0
2009-01-15 10:10:00,15.22,15.23,15.06,15.06,8800.0,14.9525,14.9623,14.7953,14.7953,8800.0
2009-01-15 10:20:00,15.08,15.11,15.03,15.11,8000.0,14.815,14.8444,14.7658,14.8444,8000.0
2009-01-15 10:30:00,15.11,15.15,14.96,14.98,9700.0,14.8444,14.8837,14.6971,14.7167,9700.0
2009-01-15 10:40:00,15.03,15.17,15.03,15.17,11500.0,14.7658,14.9034,14.7658,14.9034,11500.0
2009-01-15 10:50:00,15.17,15.25,15.16,15.21,11400.0,14.9034,14.982,14.8936,14.9427,11400.0
2009-01-15 11:00:00,15.2,15.27,15.16,15.16,18100.0,14.9329,15.0016,14.8936,14.8936,18100.0
2009-01-15 11:10:00,15.17,15.17,15.1,15.1,5900.0,14.9034,14.9034,14.8346,14.8346,5900.0
2009-01-15 11:20:00,15.08,15.12,15.06,15.12,8600.0,14.815,14.8543,14.7953,14.8543,8600.0
2009-01-15 11:30:00,15.1,15.12,15.08,15.12,5300.0,14.8346,14.8543,14.815,14.8543,5300.0
2009-01-15 11:40:00,15.1,15.12,14.97,14.97,6500.0,14.8346,14.8543,14.7069,14.7069,6500.0
2009-01-15 11:50:00,14.96,14.96,14.93,14.93,5100.0,14.6971,14.6971,14.6676,14.6676,5100.0
2009-01-15 12:00:00,14.92,14.93,14.83,14.87,5900.0,14.6578,14.6676,14.5694,14.6087,5900.0
2009-01-15 12:10:00,14.86,14.88,14.82,14.88,5100.0,14.5988,14.6185,14.5595,14.6185,5100.0
2009-01-15 12:20:00,14.85,14.88,14.75,14.77,7100.0,14.589,14.6185,14.4908,14.5104,7100.0
2009-01-15 12:30:00,14.78,14.82,14.76,14.77,5500.0,14.5202,14.5595,14.5006,14.5104,5500.0
2009-01-15 12:40:00,14.78,14.83,14.77,14.82,4300.0,14.5202,14.5694,14.5104,14.5595,4300.0
2009-01-15 12:50:00,14.84,14.86,14.8,14.82,4300.0,14.5792,14.5988,14.5399,14.5595,4300.0
2009-01-15 13:00:00,14.83,14.89,14.83,14.87,6500.0,14.5694,14.6283,14.5694,14.6087,6500.0
2009-01-15 13:10:00,14.86,14.9,14.84,14.9,6600.0,14.5988,14.6381,14.5792,14.6381,6600.0
2009-01-15 13:20:00,14.89,14.94,14.87,14.94,6300.0,14.6283,14.6774,14.6087,14.6774,6300.0
2009-01-15 13:30:00,14.94,15.11,14.94,15.11,9200.0,14.6774,14.8444,14.6774,14.8444,9200.0
2009-01-15 13:40:00,15.12,15.16,15.09,15.09,8800.0,14.8543,14.8936,14.8248,14.8248,8800.0
2009-01-15 13:50:00,15.11,15.33,15.11,15.32,5700.0,14.8444,15.0606,14.8444,15.0507,5700.0
2009-01-15 14:00:00,15.32,15.45,15.26,15.37,8900.0,15.0507,15.1785,14.9918,15.0999,8900.0
2009-01-15 14:10:00,15.42,15.52,15.36,15.47,11400.0,15.149,15.2472,15.09,15.1981,11400.0
2009-01-15 14:20:00,15.49,15.6,15.45,15.53,10300.0,15.2178,15.3258,15.1785,15.2571,10300.0
2009-01-15 14:30:00,15.52,15.73,15.52,15.71,16800.0,15.2472,15.4535,15.2472,15.4339,16800.0
2009-01-15 14:40:00,15.73,15.87,15.66,15.76,15800.0,15.4535,15.5911,15.3848,15.483,15800.0
2009-01-15 14:50:00,15.82,15.84,15.65,15.66,11000.0,15.542,15.5616,15.3749,15.3848,11000.0
2009-01-15 15:00:00,15.68,15.84,15.63,15.72,15000.0,15.4044,15.5616,15.3553,15.4437,15000.0
2009-01-15 15:10:00,15.74,15.84,15.7,15.82,12800.0,15.4634,15.5616,15.4241,15.542,12800.0
2009-01-15 15:20:00,15.82,15.83,15.6,15.62,17300.0,15.542,15.5518,15.3258,15.3455,17300.0
2009-01-15 15:30:00,15.63,15.63,15.38,15.57,22600.0,15.3553,15.3553,15.1097,15.2964,22600.0
2009-01-15 15:40:00,15.57,15.57,15.42,15.5,17900.0,15.2964,15.2964,15.149,15.2276,17900.0
2009-01-15 15:50:00,15.53,15.74,15.5,15.68,39000.0,15.2571,15.4634,15.2276,15.4044,39000.0
2009-01-16 09:30:00,15.98,16.1,15.92,15.93,42100.0,15.6991,15.817,15.6402,15.65,42100.0
2009-01-16 09:40:00,15.95,16.19,15.91,16.14,12500.0,15.6697,15.9055,15.6304,15.8563,12500.0
2009-01-16 09:50:00,16.16,16.16,15.91,15.99,9400.0,15.876,15.876,15.6304,15.709,9400.0
2009-01-16 10:00:00,16.0,16.01,15.92,15.92,14800.0,15.7188,15.7286,15.6402,15.6402,14800.0
2009-01-16 10:10:00,15.92,15.94,15.81,15.82,5100.0,15.6402,15.6599,15.5321,15.542,5100.0
2009-01-16 10:20:00,15.88,15.98,15.87,15.95,6500.0,15.6009,15.6991,15.5911,15.6697,6500.0
2009-01-16 10:30:00,15.95,16.0,15.85,15.88,14600.0,15.6697,15.7188,15.5714,15.6009,14600.0
2009-01-16 10:40:00,15.9,15.95,15.86,15.89,19300.0,15.6206,15.6697,15.5813,15.6107,19300.0
2009-01-16 10:50:00,15.89,15.93,15.86,15.87,6900.0,15.6107,15.65,15.5813,15.5911,6900.0
2009-01-16 11:00:00,15.87,15.87,15.67,15.68,14900.0,15.5911,15.5911,15.3946,15.4044,14900.0
2009-01-16 11:10:00,15.68,15.69,15.58,15.63,18200.0,15.4044,15.4142,15.3062,15.3553,18200.0
2009-01-16 11:20:00,15.63,15.66,15.56,15.63,14100.0,15.3553,15.3848,15.2865,15.3553,14100.0
2009-01-16 11:30:00,15.64,15.64,15.35,15.42,13200.0,15.3651,15.3651,15.0802,15.149,13200.0
2009-01-16 11:40:00,15.4,15.52,15.37,15.46,8300.0,15.1293,15.2472,15.0999,15.1883,8300.0
2009-01-16 11:50:00,15.46,15.49,15.34,15.35,6100.0,15.1883,15.2178,15.0704,15.0802,6100.0
2009-01-16 12:00:00,15.36,15.37,15.29,15.29,7400.0,15.09,15.0999,15.0213,15.0213,7400.0
2009-01-16 12:10:00,15.27,15.29,15.15,15.17,12100.0,15.0016,15.0213,14.8837,14.9034,12100.0
2009-01-16 12:20:00,15.19,15.21,15.14,15.17,5200.0,14.923,14.9427,14.8739,14.9034,5200.0
2009-01-16 12:30:00,15.16,15.21,15.1,15.14,6100.0,14.8936,14.9427,14.8346,14.8739,6100.0
2009-01-16 12:40:00,15.17,15.22,15.16,15.19,5300.0,14.9034,14.9525,14.8936,14.923,5300.0
2009-01-16 12:50:00,15.18,15.31,15.17,15.3,6700.0,14.9132,15.0409,14.9034,15.0311,6700.0
2009-01-16 13:00:00,15.32,15.42,15.3,15.33,5800.0,15.0507,15.149,15.0311,15.0606,5800.0
2009-01-16 13:10:00,15.32,15.42,15.16,15.2,9600.0,15.0507,15.149,14.8936,14.9329,9600.0
2009-01-16 13:20:00,15.19,15.27,15.17,15.23,5100.0,14.923,15.0016,14.9034,14.9623,5100.0
2009-01-16 13:30:00,15.27,15.48,15.26,15.45,7600.0,15.0016,15.2079,14.9918,15.1785,7600.0
2009-01-16 13:40:00,15.45,15.51,15.37,15.39,3500.0,15.1785,15.2374,15.0999,15.1195,3500.0
2009-01-16 13:50:00,15.41,15.46,15.36,15.43,5700.0,15.1392,15.1883,15.09,15.1588,5700.0
2009-01-16 14:00:00,15.47,15.63,15.43,15.56,6500.0,15.1981,15.3553,15.1588,15.2865,6500.0
2009-01-16 14:10:00,15.58,15.62,15.52,15.53,5800.0,15.3062,15.3455,15.2472,15.2571,5800.0
2009-01-16 14:20:00,15.54,15.59,15.46,15.58,5500.0,15.2669,15.316,15.1883,15.3062,5500.0
2009-01-16 14:30:00,15.58,15.63,15.47,15.56,6700.0,15.3062,15.3553,15.1981,15.2865,6700.0
2009-01-16 14:40:00,15.57,15.61,15.48,15.58,5800.0,15.2964,15.3357,15.2079,15.3062,5800.0
2009-01-16 14:50:00,15.59,15.71,15.58,15.71,7800.0,15.316,15.4339,15.3062,15.4339,7800.0
2009-01-16 15:00:00,15.7,15.75,15.6,15.7,6700.0,15.4241,15.4732,15.3258,15.4241,6700.0
2009-01-16 15:10:00,15.72,15.83,15.68,15.79,10900.0,15.4437,15.5518,15.4044,15.5125,10900.0
2009-01-16 15:20:00,15.81,15.88,15.68,15.68,14500.0,15.5321,15.6009,15.4044,15.4044,14500.0
2009-01-16 15:30:00,15.64,15.81,15.61,15.75,11800.0,15.3651,15.5321,15.3357,15.4732,11800.0
2009-01-16 15:40:00,15.77,15.82,15.69,15.81,10200.0,15.4928,15.542,15.4142,15.5321,10200.0
2009-01-16 15:50:00,15.79,15.85,15.76,15.78,25800.0,15.5125,15.5714,15.483,15.5027,25800.0
2009-01-20 09:30:00,15.44,15.87,15.44,15.7,9100.0,15.1686,15.5911,15.1686,15.4241,9100.0
2009-01-20 09:40:00,15.75,15.89,15.54,15.55,17100.0,15.4732,15.6107,15.2669,15.2767,17100.0
2009-01-20 09:50:00,15.53,15.61,15.31,15.41,13000.0,15.2571,15.3357,15.0409,15.1392,13000.0
2009-01-20 10:00:00,15.35,15.39,15.1,15.33,15300.0,15.0802,15.1195,14.8346,15.0606,15300.0
2009-01-20 10:10:00,15.3,15.39,15.26,15.32,8400.0,15.0311,15.1195,14.9918,15.0507,8400.0
2009-01-20 10:20:00,15.31,15.37,15.26,15.32,9200.0,15.0409,15.0999,14.9918,15.0507,9200.0
2009-01-20 10:30:00,15.37,15.42,15.29,15.34,11900.0,15.0999,15.149,15.0213,15.0704,11900.0
2009-01-20 10:40:00,15.33,15.36,15.09,15.2,12900.0,15.0606,15.09,14.8248,14.9329,12900.0
2009-01-20 10:50:00,15.23,15.35,15.23,15.24,10100.0,14.9623,15.0802,14.9623,14.9722,10100.0
2009-01-20 11:00:00,15.22,15.32,15.22,15.26,5500.0,14.9525,15.0507,14.9525,14.9918,5500.0
2009-01-20 11:10:00,15.27,15.36,15.21,15.33,10800.0,15.0016,15.09,14.9427,15.0606,10800.0
2009-01-20 11:20:00,15.32,15.41,15.28,15.37,12300.0,15.0507,15.1392,15.0115,15.0999,12300.0
2009-01-20 11:30:00,15.38,15.55,15.38,15.52,13000.0,15.1097,15.2767,15.1097,15.2472,13000.0
2009-01-20 11:40:00,15.53,15.53,15.49,15.51,5000.0,15.2571,15.2571,15.2178,15.2374,5000.0
2009-01-20 11:50:00,15.48,15.48,15.36,15.37,6400.0,15.2079,15.2079,15.09,15.0999,6400.0
2009-01-20 12:00:00,15.37,15.44,15.34,15.4,5400.0,15.0999,15.1686,15.0704,15.1293,5400.0
2009-01-20 12:10:00,15.4,15.51,15.38,15.41,9200.0,15.1293,15.2374,15.1097,15.1392,9200.0
2009-01-20 12:20:00,15.39,15.41,15.24,15.26,6700.0,15.1195,15.1392,14.9722,14.9918,6700.0
2009-01-20 12:30:00,15.26,15.4,15.26,15.33,8900.0,14.9918,15.1293,14.9918,15.0606,8900.0
2009-01-20 12:40:00,15.31,15.39,15.26,15.31,6200.0,15.0409,15.1195,14.9918,15.0409,6200.0
2009-01-20 12:50:00,15.34,15.34,15.23,15.23,5100.0,15.0704,15.0704,14.9623,14.9623,5100.0
2009-01-20 13:00:00,15.25,15.31,15.15,15.16,10300.0,14.982,15.0409,14.8837,14.8936,10300.0
2009-01-20 13:10:00,15.18,15.21,15.13,15.18,6100.0,14.9132,14.9427,14.8641,14.9132,6100.0
2009-01-20 13:20:00,15.16,15.3,15.15,15.21,10000.0,14.8936,15.0311,14.8837,14.9427,10000.0
2009-01-20 13:30:00,15.21,15.24,15.1,15.18,5800.0,14.9427,14.9722,14.8346,14.9132,5800.0
2009-01-20 13:40:00,15.18,15.22,15.1,15.12,5600.0,14.9132,14.9525,14.8346,14.8543,5600.0
2009-01-20 13:50:00,15.09,15.15,15.08,15.09,5600.0,14.8248,14.8837,14.815,14.8248,5600.0
2009-01-20 14:00:00,15.08,15.16,15.04,15.14,6700.0,14.815,14.8936,14.7757,14.8739,6700.0
2009-01-20 14:10:00,15.11,15.11,15.03,15.04,5900.0,14.8444,14.8444,14.7658,14.7757,5900.0
2009-01-20 14:20:00,15.04,15.08,14.98,15.08,8700.0,14.7757,14.815,14.7167,14.815,8700.0
2009-01-20 14:30:00,15.07,15.16,15.02,15.08,8500.0,14.8051,14.8936,14.756,14.815,8500.0
2009-01-20 14:40:00,15.09,15.09,14.97,15.01,11000.0,14.8248,14.8248,14.7069,14.7462,11000.0
2009-01-20 14:50:00,15.02,15.14,14.99,15.04,10600.0,14.756,14.8739,14.7265,14.7757,10600.0
2009-01-20 15:00:00,15.04,15.04,14.92,14.97,14700.0,14.7757,14.7757,14.6578,14.7069,14700.0
2009-01-20 15:10:00,14.96,15.0,14.9,14.93,16300.0,14.6971,14.7364,14.6381,14.6676,16300.0
2009-01-20 15:20:00,14.93,15.06,14.91,15.0,14900.0,14.6676,14.7953,14.648,14.7364,14900.0
2009-01-20 15:30:00,14.99,15.15,14.97,15.1,17800.0,14.7265,14.8837,14.7069,14.8346,17800.0
2009-01-20 15:40:00,15.11,15.11,14.98,15.09,21800.0,14.8444,14.8444,14.7167,14.8248,21800.0
2009-01-20 15:50:00,15.08,15.08,14.89,14.91,58800.0,14.815,14.815,14.6283,14.648,58800.0
2009-01-21 09:30:00,15.14,15.14,14.87,14.9,6800.0,14.8739,14.8739,14.6087,14.6381,6800.0
2009-01-21 09:40:00,14.91,15.03,14.85,15.03,12400.0,14.648,14.7658,14.589,14.7658,12400.0
2009-01-21 09:50:00,15.02,15.11,14.99,15.03,8500.0,14.756,14.8444,14.7265,14.7658,8500.0
2009-01-21 10:00:00,15.05,15.05,14.89,14.89,7300.0,14.7855,14.7855,14.6283,14.6283,7300.0
2009-01-21 10:10:00,14.9,15.03,14.85,15.02,26200.0,14.6381,14.7658,14.589,14.756,26200.0
2009-01-21 10:20:00,15.02,15.05,14.9,14.91,3400.0,14.756,14.7855,14.6381,14.648,3400.0
2009-01-21 10:30:00,14.91,14.93,14.83,14.88,11500.0,14.648,14.6676,14.5694,14.6185,11500.0
2009-01-21 10:40:00,14.9,14.94,14.85,14.85,14900.0,14.6381,14.6774,14.589,14.589,14900.0
2009-01-21 10:50:00,14.85,14.89,14.81,14.84,16200.0,14.589,14.6283,14.5497,14.5792,16200.0
2009-01-21 11:00:00,14.86,14.97,14.85,14.95,9300.0,14.5988,14.7069,14.589,14.6873,9300.0
2009-01-21 11:10:00,14.92,14.95,14.91,14.93,2800.0,14.6578,14.6873,14.648,14.6676,2800.0
2009-01-21 11:20:00,14.94,14.99,14.91,14.97,4800.0,14.6774,14.7265,14.648,14.7069,4800.0
2009-01-21 11:30:00,14.97,15.03,14.96,14.96,3400.0,14.7069,14.7658,14.6971,14.6971,3400.0
2009-01-21 11:40:00,14.96,15.05,14.92,15.0,6300.0,14.6971,14.7855,14.6578,14.7364,6300.0
2009-01-21 11:50:00,14.98,15.05,14.95,14.95,4600.0,14.7167,14.7855,14.6873,14.6873,4600.0
2009-01-21 12:00:00,14.97,15.05,14.92,15.02,4600.0,14.7069,14.7855,14.6578,14.756,4600.0
2009-01-21 12:10:00,15.04,15.09,15.04,15.07,3400.0,14.7757,14.8248,14.7757,14.8051,3400.0
2009-01-21 12:20:00,15.06,15.1,14.95,14.95,4500.0,14.7953,14.8346,14.6873,14.6873,4500.0
2009-01-21 12:30:00,14.96,15.03,14.96,14.99,3200.0,14.6971,14.7658,14.6971,14.7265,3200.0
2009-01-21 12:40:00,14.96,15.05,14.96,15.02,1800.0,14.6971,14.7855,14.6971,14.756,1800.0
2009-01-21 12:50:00,15.01,15.08,14.98,15.08,2300.0,14.7462,14.815,14.7167,14.815,2300.0
2009-01-21 13:00:00,15.08,15.13,15.06,15.13,5000.0,14.815,14.8641,14.7953,14.8641,5000.0
2009-01-21 13:10:00,15.12,15.12,15.02,15.04,3200.0,14.8543,14.8543,14.756,14.7757,3200.0
2009-01-21 13:20:00,15.04,15.07,14.94,14.95,2900.0,14.7757,14.8051,14.6774,14.6873,2900.0
2009-01-21 13:30:00,14.96,15.17,14.94,15.16,6800.0,14.6971,14.9034,14.6774,14.8936,6800.0
2009-01-21 13:40:00,15.16,15.21,15.11,15.21,4200.0,14.8936,14.9427,14.8444,14.9427,4200.0
2009-01-21 13:50:00,15.19,15.2,15.13,15.17,4600.0,14.923,14.9329,14.8641,14.9034,4600.0
2009-01-21 14:00:00,15.2,15.22,15.1,15.1,4800.0,14.9329,14.9525,14.8346,14.8346,4800.0
2009-01-21 14:10:00,15.12,15.26,15.12,15.23,12000.0,14.8543,14.9918,14.8543,14.9623,12000.0
2009-01-21 14:20:00,15.22,15.25,15.19,15.22,4600.0,14.9525,14.982,14.923,14.9525,4600.0
2009-01-21 14:30:00,15.25,15.35,15.25,15.32,5900.0,14.982,15.0802,14.982,15.0507,5900.0
2009-01-21 14:40:00,15.33,15.41,15.29,15.38,9400.0,15.0606,15.1392,15.0213,15.1097,9400.0
2009-01-21 14:50:00,15.35,15.47,15.32,15.42,10400.0,15.0802,15.1981,15.0507,15.149,10400.0
2009-01-21 15:00:00,15.46,15.56,15.41,15.55,8000.0,15.1883,15.2865,15.1392,15.2767,8000.0
2009-01-21 15:10:00,15.55,15.57,15.48,15.57,11400.0,15.2767,15.2964,15.2079,15.2964,11400.0
2009-01-21 15:20:00,15.54,15.54,15.4,15.47,10700.0,15.2669,15.2669,15.1293,15.1981,10700.0
2009-01-21 15:30:00,15.46,15.53,15.38,15.5,12400.0,15.1883,15.2571,15.1097,15.2276,12400.0
2009-01-21 15:40:00,15.52,15.56,15.47,15.47,10400.0,15.2472,15.2865,15.1981,15.1981,10400.0
2009-01-21 15:50:00,15.47,15.73,15.47,15.64,39100.0,15.1981,15.4535,15.1981,15.3651,39100.0
2009-01-22 09:30:00,15.31,15.32,15.12,15.12,7700.0,15.0409,15.0507,14.8543,14.8543,7700.0
2009-01-22 09:40:00,15.07,15.17,14.84,14.97,11300.0,14.8051,14.9034,14.5792,14.7069,11300.0
2009-01-22 09:50:00,14.88,15.21,14.87,15.12,16700.0,14.6185,14.9427,14.6087,14.8543,16700.0
2009-01-22 10:00:00,15.09,15.21,15.0,15.14,12100.0,14.8248,14.9427,14.7364,14.8739,12100.0
2009-01-22 10:10:00,15.16,15.19,15.02,15.09,8500.0,14.8936,14.923,14.756,14.8248,8500.0
2009-01-22 10:20:00,15.11,15.18,15.0,15.04,8000.0,14.8444,14.9132,14.7364,14.7757,8000.0
2009-01-22 10:30:00,15.01,15.04,14.91,15.0,17700.0,14.7462,14.7757,14.648,14.7364,17700.0
2009-01-22 10:40:00,15.0,15.04,14.99,15.04,10900.0,14.7364,14.7757,14.7265,14.7757,10900.0
2009-01-22 10:50:00,15.05,15.11,14.97,15.03,9000.0,14.7855,14.8444,14.7069,14.7658,9000.0
2009-01-22 11:00:00,14.97,14.97,14.85,14.86,5800.0,14.7069,14.7069,14.589,14.5988,5800.0
2009-01-22 11:10:00,14.86,14.94,14.81,14.86,11200.0,14.5988,14.6774,14.5497,14.5988,11200.0
2009-01-22 11:20:00,14.84,14.89,14.77,14.77,7500.0,14.5792,14.6283,14.5104,14.5104,7500.0
2009-01-22 11:30:00,14.78,14.78,14.7,14.73,21900.0,14.5202,14.5202,14.4416,14.4711,21900.0
2009-01-22 11:40:00,14.74,14.75,14.65,14.75,32500.0,14.4809,14.4908,14.3925,14.4908,32500.0
2009-01-22 11:50:00,14.74,14.81,14.74,14.78,71700.0,14.4809,14.5497,14.4809,14.5202,71700.0
2009-01-22 12:00:00,14.78,14.82,14.78,14.8,26400.0,14.5202,14.5595,14.5202,14.5399,26400.0
2009-01-22 12:10:00,14.77,14.81,14.76,14.77,5600.0,14.5104,14.5497,14.5006,14.5104,5600.0
2009-01-22 12:20:00,14.77,14.8,14.7,14.79,4900.0,14.5104,14.5399,14.4416,14.5301,4900.0
2009-01-22 12:30:00,14.8,14.9,14.76,14.87,6700.0,14.5399,14.6381,14.5006,14.6087,6700.0
2009-01-22 12:40:00,14.84,14.97,14.81,14.97,6300.0,14.5792,14.7069,14.5497,14.7069,6300.0
2009-01-22 12:50:00,15.0,15.01,14.91,14.91,6100.0,14.7364,14.7462,14.648,14.648,6100.0
2009-01-22 13:00:00,14.91,15.05,14.91,14.95,4500.0,14.648,14.7855,14.648,14.6873,4500.0
2009-01-22 13:10:00,14.91,14.92,14.85,14.89,4000.0,14.648,14.6578,14.589,14.6283,4000.0
2009-01-22 13:20:00,14.87,14.92,14.81,14.84,3800.0,14.6087,14.6578,14.5497,14.5792,3800.0
2009-01-22 13:30:00,14.81,14.83,14.75,14.83,4200.0,14.5497,14.5694,14.4908,14.5694,4200.0
2009-01-22 13:40:00,14.82,14.94,14.76,14.92,8200.0,14.5595,14.6774,14.5006,14.6578,8200.0
2009-01-22 13:50:00,14.91,15.0,14.89,14.96,11100.0,14.648,14.7364,14.6283,14.6971,11100.0
2009-01-22 14:00:00,15.0,15.14,14.99,15.05,37900.0,14.7364,14.8739,14.7265,14.7855,37900.0
2009-01-22 14:10:00,15.05,15.22,14.99,15.1,22200.0,14.7855,14.9525,14.7265,14.8346,22200.0
2009-01-22 14:20:00,15.1,15.14,14.99,15.02,16900.0,14.8346,14.8739,14.7265,14.756,16900.0
2009-01-22 14:30:00,14.98,15.05,14.9,15.02,14700.0,14.7167,14.7855,14.6381,14.756,14700.0
2009-01-22 14:40:00,15.03,15.03,14.8,14.8,28800.0,14.7658,14.7658,14.5399,14.5399,28800.0
2009-01-22 14:50:00,14.76,14.95,14.76,14.95,11400.0,14.5006,14.6873,14.5006,14.6873,11400.0
2009-01-22 15:00:00,14.95,14.96,14.72,14.8,18800.0,14.6873,14.6971,14.4613,14.5399,18800.0
2009-01-22 15:10:00,14.81,14.91,14.72,14.8,13600.0,14.5497,14.648,14.4613,14.5399,13600.0
2009-01-22 15:20:00,14.81,14.92,14.77,14.91,15400.0,14.5497,14.6578,14.5104,14.648,15400.0
2009-01-22 15:30:00,14.92,14.92,14.78,14.82,7700.0,14.6578,14.6578,14.5202,14.5595,7700.0
2009-01-22 15:40:00,14.82,15.03,14.82,14.98,24400.0,14.5595,14.7658,14.5595,14.7167,24400.0
2009-01-22 15:50:00,14.99,14.99,14.83,14.87,28000.0,14.7265,14.7265,14.5694,14.6087,28000.0
2009-01-23 09:30:00,14.62,14.71,14.4,14.65,10800.0,14.3631,14.4515,14.1469,14.3925,10800.0
2009-01-23 09:40:00,14.65,14.73,14.56,14.56,8400.0,14.3925,14.4711,14.3041,14.3041,8400.0
2009-01-23 09:50:00,14.6,14.72,14.58,14.65,2500.0,14.3434,14.4613,14.3238,14.3925,2500.0
2009-01-23 10:00:00,14.65,14.77,14.64,14.67,4400.0,14.3925,14.5104,14.3827,14.4122,4400.0
2009-01-23 10:10:00,14.68,14.82,14.66,14.8,6100.0,14.422,14.5595,14.4023,14.5399,6100.0
2009-01-23 10:20:00,14.79,14.87,14.71,14.83,7100.0,14.5301,14.6087,14.4515,14.5694,7100.0
2009-01-23 10:30:00,14.79,14.79,14.59,14.6,5100.0,14.5301,14.5301,14.3336,14.3434,5100.0
2009-01-23 10:40:00,14.59,14.63,14.53,14.63,7900.0,14.3336,14.3729,14.2746,14.3729,7900.0
2009-01-23 10:50:00,14.63,14.64,14.59,14.59,8000.0,14.3729,14.3827,14.3336,14.3336,8000.0
2009-01-23 11:00:00,14.59,14.79,14.59,14.69,8300.0,14.3336,14.5301,14.3336,14.4318,8300.0
2009-01-23 11:10:00,14.73,14.92,14.71,14.88,6600.0,14.4711,14.6578,14.4515,14.6185,6600.0
2009-01-23 11:20:00,14.87,14.96,14.76,14.81,9700.0,14.6087,14.6971,14.5006,14.5497,9700.0
2009-01-23 11:30:00,14.79,14.84,14.64,14.76,13700.0,14.5301,14.5792,14.3827,14.5006,13700.0
2009-01-23 11:40:00,14.77,14.79,14.68,14.71,4900.0,14.5104,14.5301,14.422,14.4515,4900.0
2009-01-23 11:50:00,14.72,14.79,14.63,14.67,2700.0,14.4613,14.5301,14.3729,14.4122,2700.0
2009-01-23 12:00:00,14.69,14.77,14.68,14.77,3500.0,14.4318,14.5104,14.422,14.5104,3500.0
2009-01-23 12:10:00,14.79,14.88,14.78,14.84,4600.0,14.5301,14.6185,14.5202,14.5792,4600.0
2009-01-23 12:20:00,14.85,14.92,14.8,14.86,6800.0,14.589,14.6578,14.5399,14.5988,6800.0
2009-01-23 12:30:00,14.82,14.82,14.66,14.67,7800.0,14.5595,14.5595,14.4023,14.4122,7800.0
2009-01-23 12:40:00,14.67,14.84,14.67,14.81,3800.0,14.4122,14.5792,14.4122,14.5497,3800.0
2009-01-23 12:50:00,14.84,14.84,14.74,14.82,8200.0,14.5792,14.5792,14.4809,14.5595,8200.0
2009-01-23 13:00:00,14.81,14.88,14.78,14.82,3700.0,14.5497,14.6185,14.5202,14.5595,3700.0
2009-01-23 13:10:00,14.83,14.95,14.83,14.93,10400.0,14.5694,14.6873,14.5694,14.6676,10400.0
2009-01-23 13:20:00,14.95,14.97,14.85,14.85,7100.0,14.6873,14.7069,14.589,14.589,7100.0
2009-01-23 13:30:00,14.82,15.0,14.82,14.92,8600.0,14.5595,14.7364,14.5595,14.6578,8600.0
2009-01-23 13:40:00,14.93,15.06,14.92,15.04,6700.0,14.6676,14.7953,14.6578,14.7757,6700.0
2009-01-23 13:50:00,15.05,15.12,14.97,15.1,16100.0,14.7855,14.8543,14.7069,14.8346,16100.0
2009-01-23 14:00:00,15.1,15.16,15.0,15.0,18200.0,14.8346,14.8936,14.7364,14.7364,18200.0
2009-01-23 14:10:00,14.99,14.99,14.85,14.9,8900.0,14.7265,14.7265,14.589,14.6381,8900.0
2009-01-23 14:20:00,14.9,14.98,14.87,14.9,17100.0,14.6381,14.7167,14.6087,14.6381,17100.0
2009-01-23 14:30:00,14.9,14.9,14.73,14.77,22800.0,14.6381,14.6381,14.4711,14.5104,22800.0
2009-01-23 14:40:00,14.78,14.87,14.69,14.82,8900.0,14.5202,14.6087,14.4318,14.5595,8900.0
2009-01-23 14:50:00,14.82,14.82,14.66,14.72,10800.0,14.5595,14.5595,14.4023,14.4613,10800.0
2009-01-23 15:00:00,14.71,14.83,14.65,14.72,14000.0,14.4515,14.5694,14.3925,14.4613,14000.0
2009-01-23 15:10:00,14.67,14.85,14.62,14.79,21600.0,14.4122,14.589,14.3631,14.5301,21600.0
2009-01-23 15:20:00,14.81,14.88,14.78,14.8,19600.0,14.5497,14.6185,14.5202,14.5399,19600.0
2009-01-23 15:30:00,14.77,14.85,14.74,14.8,13700.0,14.5104,14.589,14.4809,14.5399,13700.0
2009-01-23 15:40:00,14.82,14.86,14.73,14.77,20300.0,14.5595,14.5988,14.4711,14.5104,20300.0
2009-01-23 15:50:00,14.78,14.84,14.73,14.76,39800.0,14.5202,14.5792,14.4711,14.5006,39800.0
2009-01-26 09:30:00,14.69,14.73,14.6,14.7,7900.0,14.4318,14.4711,14.3434,14.4416,7900.0
2009-01-26 09:40:00,14.71,15.02,14.71,14.93,20900.0,14.4515,14.756,14.4515,14.6676,20900.0
2009-01-26 09:50:00,14.92,15.04,14.9,15.04,6900.0,14.6578,14.7757,14.6381,14.7757,6900.0
2009-01-26 10:00:00,15.1,15.27,15.1,15.27,13000.0,14.8346,15.0016,14.8346,15.0016,13000.0
2009-01-26 10:10:00,15.27,15.34,15.08,15.16,12600.0,15.0016,15.0704,14.815,14.8936,12600.0
2009-01-26 10:20:00,15.16,15.34,15.16,15.26,10900.0,14.8936,15.0704,14.8936,14.9918,10900.0
2009-01-26 10:30:00,15.27,15.35,15.25,15.25,7100.0,15.0016,15.0802,14.982,14.982,7100.0
2009-01-26 10:40:00,15.26,15.32,15.21,15.3,8900.0,14.9918,15.0507,14.9427,15.0311,8900.0
2009-01-26 10:50:00,15.31,15.33,15.23,15.27,8400.0,15.0409,15.0606,14.9623,15.0016,8400.0
2009-01-26 11:00:00,15.27,15.33,15.15,15.15,19500.0,15.0016,15.0606,14.8837,14.8837,19500.0
2009-01-26 11:10:00,15.2,15.23,15.11,15.11,7700.0,14.9329,14.9623,14.8444,14.8444,7700.0
2009-01-26 11:20:00,15.11,15.14,15.06,15.14,3100.0,14.8444,14.8739,14.7953,14.8739,3100.0
2009-01-26 11:30:00,15.13,15.19,15.13,15.15,2300.0,14.8641,14.923,14.8641,14.8837,2300.0
2009-01-26 11:40:00,15.12,15.12,14.99,14.99,6300.0,14.8543,14.8543,14.7265,14.7265,6300.0
2009-01-26 11:50:00,14.97,15.02,14.96,15.01,6900.0,14.7069,14.756,14.6971,14.7462,6900.0
2009-01-26 12:00:00,15.02,15.08,15.0,15.0,5700.0,14.756,14.815,14.7364,14.7364,5700.0
2009-01-26 12:10:00,14.97,15.0,14.9,14.91,7800.0,14.7069,14.7364,14.6381,14.648,7800.0
2009-01-26 12:20:00,14.91,15.06,14.91,14.98,6700.0,14.648,14.7953,14.648,14.7167,6700.0
2009-01-26 12:30:00,14.99,14.99,14.91,14.98,6200.0,14.7265,14.7265,14.648,14.7167,6200.0
2009-01-26 12:40:00,14.97,15.0,14.92,14.96,3800.0,14.7069,14.7364,14.6578,14.6971,3800.0
2009-01-26 12:50:00,14.96,15.09,14.94,15.0,8000.0,14.6971,14.8248,14.6774,14.7364,8000.0
2009-01-26 13:00:00,14.99,15.07,14.94,14.97,5000.0,14.7265,14.8051,14.6774,14.7069,5000.0
2009-01-26 13:10:00,14.95,15.0,14.93,14.94,17300.0,14.6873,14.7364,14.6676,14.6774,17300.0
2009-01-26 13:20:00,14.94,14.97,14.87,14.88,14300.0,14.6774,14.7069,14.6087,14.6185,14300.0
2009-01-26 13:30:00,14.88,14.9,14.72,14.72,29800.0,14.6185,14.6381,14.4613,14.4613,29800.0
2009-01-26 13:40:00,14.74,14.79,14.72,14.73,17800.0,14.4809,14.5301,14.4613,14.4711,17800.0
2009-01-26 13:50:00,14.72,14.73,14.62,14.63,25300.0,14.4613,14.4711,14.3631,14.3729,25300.0
2009-01-26 14:00:00,14.64,14.64,14.54,14.59,16900.0,14.3827,14.3827,14.2845,14.3336,16900.0
2009-01-26 14:10:00,14.6,14.65,14.54,14.6,10200.0,14.3434,14.3925,14.2845,14.3434,10200.0
2009-01-26 14:20:00,14.6,14.64,14.55,14.6,14600.0,14.3434,14.3827,14.2943,14.3434,14600.0
2009-01-26 14:30:00,14.6,14.7,14.55,14.64,16000.0,14.3434,14.4416,14.2943,14.3827,16000.0
2009-01-26 14:40:00,14.65,14.67,14.59,14.65,12200.0,14.3925,14.4122,14.3336,14.3925,12200.0
2009-01-26 14:50:00,14.67,14.76,14.67,14.73,15100.0,14.4122,14.5006,14.4122,14.4711,15100.0
2009-01-26 15:00:00,14.74,14.84,14.71,14.83,17000.0,14.4809,14.5792,14.4515,14.5694,17000.0
2009-01-26 15:10:00,14.86,14.89,14.69,14.79,16900.0,14.5988,14.6283,14.4318,14.5301,16900.0
2009-01-26 15:20:00,14.79,14.98,14.79,14.86,25900.0,14.5301,14.7167,14.5301,14.5988,25900.0
2009-01-26 15:30:00,14.86,14.92,14.77,14.77,14600.0,14.5988,14.6578,14.5104,14.5104,14600.0
2009-01-26 15:40:00,14.79,14.82,14.72,14.79,14400.0,14.5301,14.5595,14.4613,14.5301,14400.0
2009-01-26 15:50:00,14.78,14.88,14.76,14.82,22200.0,14.5202,14.6185,14.5006,14.5595,22200.0
2009-01-27 09:30:00,14.83,15.17,14.83,15.16,4700.0,14.5694,14.9034,14.5694,14.8936,4700.0
2009-01-27 09:40:00,15.08,15.14,15.0,15.05,8100.0,14.815,14.8739,14.7364,14.7855,8100.0
2009-01-27 09:50:00,15.04,15.12,14.98,15.07,8300.0,14.7757,14.8543,14.7167,14.8051,8300.0
2009-01-27 10:00:00,15.04,15.06,14.88,14.94,12900.0,14.7757,14.7953,14.6185,14.6774,12900.0
2009-01-27 10:10:00,14.96,15.08,14.96,15.0,9400.0,14.6971,14.815,14.6971,14.7364,9400.0
2009-01-27 10:20:00,15.02,15.15,15.02,15.07,5600.0,14.756,14.8837,14.756,14.8051,5600.0
2009-01-27 10:30:00,15.07,15.21,15.03,15.2,8200.0,14.8051,14.9427,14.7658,14.9329,8200.0
2009-01-27 10:40:00,15.18,15.18,15.08,15.08,2700.0,14.9132,14.9132,14.815,14.815,2700.0
2009-01-27 10:50:00,15.05,15.27,15.05,15.26,9000.0,14.7855,15.0016,14.7855,14.9918,9000.0
2009-01-27 11:00:00,15.3,15.32,15.23,15.3,3600.0,15.0311,15.0507,14.9623,15.0311,3600.0
2009-01-27 11:10:00,15.26,15.35,15.22,15.29,4100.0,14.9918,15.0802,14.9525,15.0213,4100.0
2009-01-27 11:20:00,15.31,15.33,15.27,15.29,2900.0,15.0409,15.0606,15.0016,15.0213,2900.0
2009-01-27 11:30:00,15.32,15.35,15.19,15.19,7600.0,15.0507,15.0802,14.923,14.923,7600.0
2009-01-27 11:40:00,15.19,15.25,15.12,15.25,11200.0,14.923,14.982,14.8543,14.982,11200.0
2009-01-27 11:50:00,15.25,15.27,15.18,15.18,3000.0,14.982,15.0016,14.9132,14.9132,3000.0
2009-01-27 12:00:00,15.2,15.22,15.12,15.15,4600.0,14.9329,14.9525,14.8543,14.8837,4600.0
2009-01-27 12:10:00,15.21,15.32,15.2,15.32,3200.0,14.9427,15.0507,14.9329,15.0507,3200.0
2009-01-27 12:20:00,15.32,15.44,15.32,15.42,6600.0,15.0507,15.1686,15.0507,15.149,6600.0
2009-01-27 12:30:00,15.44,15.47,15.37,15.39,2500.0,15.1686,15.1981,15.0999,15.1195,2500.0
2009-01-27 12:40:00,15.39,15.45,15.33,15.39,4800.0,15.1195,15.1785,15.0606,15.1195,4800.0
2009-01-27 12:50:00,15.38,15.45,15.36,15.4,2600.0,15.1097,15.1785,15.09,15.1293,2600.0
2009-01-27 13:00:00,15.4,15.44,15.29,15.3,4700.0,15.1293,15.1686,15.0213,15.0311,4700.0
2009-01-27 13:10:00,15.32,15.43,15.32,15.37,7000.0,15.0507,15.1588,15.0507,15.0999,7000.0
2009-01-27 13:20:00,15.37,15.49,15.35,15.35,3700.0,15.0999,15.2178,15.0802,15.0802,3700.0
2009-01-27 13:30:00,15.35,15.38,15.26,15.38,2800.0,15.0802,15.1097,14.9918,15.1097,2800.0
2009-01-27 13:40:00,15.38,15.46,15.32,15.34,4400.0,15.1097,15.1883,15.0507,15.0704,4400.0
2009-01-27 13:50:00,15.33,15.43,15.31,15.35,2500.0,15.0606,15.1588,15.0409,15.0802,2500.0
2009-01-27 14:00:00,15.34,15.34,15.23,15.25,4700.0,15.0704,15.0704,14.9623,14.982,4700.0
2009-01-27 14:10:00,15.27,15.34,15.23,15.34,3600.0,15.0016,15.0704,14.9623,15.0704,3600.0
2009-01-27 14:20:00,15.32,15.36,15.24,15.24,8300.0,15.0507,15.09,14.9722,14.9722,8300.0
2009-01-27 14:30:00,15.24,15.31,15.21,15.29,3500.0,14.9722,15.0409,14.9427,15.0213,3500.0
2009-01-27 14:40:00,15.28,15.28,15.25,15.26,1700.0,15.0115,15.0115,14.982,14.9918,1700.0
2009-01-27 14:50:00,15.27,15.32,15.27,15.29,3300.0,15.0016,15.0507,15.0016,15.0213,3300.0
2009-01-27 15:00:00,15.31,15.32,15.17,15.28,9700.0,15.0409,15.0507,14.9034,15.0115,9700.0
2009-01-27 15:10:00,15.31,15.32,15.26,15.29,3300.0,15.0409,15.0507,14.9918,15.0213,3300.0
2009-01-27 15:20:00,15.26,15.4,15.25,15.31,9900.0,14.9918,15.1293,14.982,15.0409,9900.0
2009-01-27 15:30:00,15.31,15.33,15.24,15.33,11900.0,15.0409,15.0606,14.9722,15.0606,11900.0
2009-01-27 15:40:00,15.33,15.35,15.23,15.25,12700.0,15.0606,15.0802,14.9623,14.982,12700.0
2009-01-27 15:50:00,15.24,15.31,15.18,15.25,23600.0,14.9722,15.0409,14.9132,14.982,23600.0
2009-01-28 09:30:00,15.26,15.68,15.26,15.53,13300.0,14.9918,15.4044,14.9918,15.2571,13300.0
2009-01-28 09:40:00,15.58,15.7,15.52,15.66,8100.0,15.3062,15.4241,15.2472,15.3848,8100.0
2009-01-28 09:50:00,15.64,15.65,15.48,15.58,8100.0,15.3651,15.3749,15.2079,15.3062,8100.0
2009-01-28 10:00:00,15.54,15.63,15.38,15.44,12700.0,15.2669,15.3553,15.1097,15.1686,12700.0
2009-01-28 10:10:00,15.44,15.46,15.35,15.4,12200.0,15.1686,15.1883,15.0802,15.1293,12200.0
2009-01-28 10:20:00,15.4,15.5,15.38,15.5,36400.0,15.1293,15.2276,15.1097,15.2276,36400.0
2009-01-28 10:30:00,15.5,15.55,15.48,15.51,26100.0,15.2276,15.2767,15.2079,15.2374,26100.0
2009-01-28 10:40:00,15.53,15.55,15.48,15.5,15700.0,15.2571,15.2767,15.2079,15.2276,15700.0
2009-01-28 10:50:00,15.5,15.53,15.48,15.52,11000.0,15.2276,15.2571,15.2079,15.2472,11000.0
2009-01-28 11:00:00,15.53,15.62,15.53,15.62,56900.0,15.2571,15.3455,15.2571,15.3455,56900.0
2009-01-28 11:10:00,15.6,15.68,15.57,15.57,3000.0,15.3258,15.4044,15.2964,15.2964,3000.0
2009-01-28 11:20:00,15.57,15.64,15.57,15.61,3300.0,15.2964,15.3651,15.2964,15.3357,3300.0
2009-01-28 11:30:00,15.61,15.63,15.57,15.58,2800.0,15.3357,15.3553,15.2964,15.3062,2800.0
2009-01-28 11:40:00,15.58,15.6,15.56,15.56,1900.0,15.3062,15.3258,15.2865,15.2865,1900.0
2009-01-28 11:50:00,15.56,15.58,15.53,15.56,4400.0,15.2865,15.3062,15.2571,15.2865,4400.0
2009-01-28 12:00:00,15.54,15.58,15.53,15.55,3900.0,15.2669,15.3062,15.2571,15.2767,3900.0
2009-01-28 12:10:00,15.57,15.66,15.56,15.66,3600.0,15.2964,15.3848,15.2865,15.3848,3600.0
2009-01-28 12:20:00,15.63,15.76,15.61,15.72,10400.0,15.3553,15.483,15.3357,15.4437,10400.0
2009-01-28 12:30:00,15.7,15.76,15.7,15.76,4100.0,15.4241,15.483,15.4241,15.483,4100.0
2009-01-28 12:40:00,15.76,15.8,15.76,15.8,2900.0,15.483,15.5223,15.483,15.5223,2900.0
2009-01-28 12:50:00,15.8,15.83,15.78,15.82,5200.0,15.5223,15.5518,15.5027,15.542,5200.0
2009-01-28 13:00:00,15.81,15.87,15.75,15.87,5500.0,15.5321,15.5911,15.4732,15.5911,5500.0
2009-01-28 13:10:00,15.86,15.87,15.77,15.8,5100.0,15.5813,15.5911,15.4928,15.5223,5100.0
2009-01-28 13:20:00,15.8,15.89,15.76,15.89,7300.0,15.5223,15.6107,15.483,15.6107,7300.0
2009-01-28 13:30:00,15.89,15.94,15.89,15.92,7400.0,15.6107,15.6599,15.6107,15.6402,7400.0
2009-01-28 13:40:00,15.93,16.02,15.92,16.01,6700.0,15.65,15.7384,15.6402,15.7286,6700.0
2009-01-28 13:50:00,16.01,16.04,15.98,15.98,26400.0,15.7286,15.7581,15.6991,15.6991,26400.0
2009-01-28 14:00:00,15.97,15.99,15.91,15.97,9400.0,15.6893,15.709,15.6304,15.6893,9400.0
2009-01-28 14:10:00,15.96,16.07,15.86,16.04,20900.0,15.6795,15.7876,15.5813,15.7581,20900.0
2009-01-28 14:20:00,16.03,16.04,15.92,15.95,33100.0,15.7483,15.7581,15.6402,15.6697,33100.0
2009-01-28 14:30:00,15.98,15.99,15.86,15.97,21800.0,15.6991,15.709,15.5813,15.6893,21800.0
2009-01-28 14:40:00,15.97,16.03,15.94,15.99,17200.0,15.6893,15.7483,15.6599,15.709,17200.0
2009-01-28 14:50:00,15.99,16.08,15.98,16.08,69300.0,15.709,15.7974,15.6991,15.7974,69300.0
2009-01-28 15:00:00,16.09,16.1,15.97,16.01,48200.0,15.8072,15.817,15.6893,15.7286,48200.0
2009-01-28 15:10:00,15.99,16.05,15.97,16.0,22700.0,15.709,15.7679,15.6893,15.7188,22700.0
2009-01-28 15:20:00,16.0,16.02,15.9,15.99,61100.0,15.7188,15.7384,15.6206,15.709,61100.0
2009-01-28 15:30:00,16.01,16.1,15.99,15.99,48500.0,15.7286,15.817,15.709,15.709,48500.0
2009-01-28 15:40:00,16.0,16.02,15.86,16.01,43100.0,15.7188,15.7384,15.5813,15.7286,43100.0
2009-01-28 15:50:00,16.01,16.05,15.96,15.98,34700.0,15.7286,15.7679,15.6795,15.6991,34700.0
2009-01-29 09:30:00,14.59,14.75,14.16,14.47,135800.0,14.3336,14.4908,13.9111,14.2157,135800.0
2009-01-29 09:40:00,14.47,14.56,14.26,14.44,94900.0,14.2157,14.3041,14.0094,14.1862,94900.0
2009-01-29 09:50:00,14.45,14.75,14.43,14.6,137200.0,14.196,14.4908,14.1764,14.3434,137200.0
2009-01-29 10:00:00,14.59,14.64,14.43,14.57,78000.0,14.3336,14.3827,14.1764,14.3139,78000.0
2009-01-29 10:10:00,14.59,14.6,14.33,14.41,65800.0,14.3336,14.3434,14.0781,14.1567,65800.0
2009-01-29 10:20:00,14.4,14.53,14.4,14.5,58200.0,14.1469,14.2746,14.1469,14.2452,58200.0
2009-01-29 10:30:00,14.5,14.5,14.21,14.41,105300.0,14.2452,14.2452,13.9603,14.1567,105300.0
2009-01-29 10:40:00,14.41,14.46,14.38,14.45,48800.0,14.1567,14.2059,14.1273,14.196,48800.0
2009-01-29 10:50:00,14.45,14.57,14.43,14.48,35800.0,14.196,14.3139,14.1764,14.2255,35800.0
2009-01-29 11:00:00,14.47,14.51,14.31,14.34,41700.0,14.2157,14.255,14.0585,14.088,41700.0
2009-01-29 11:10:00,14.33,14.45,14.3,14.41,15400.0,14.0781,14.196,14.0487,14.1567,15400.0
2009-01-29 11:20:00,14.41,14.46,14.37,14.37,25100.0,14.1567,14.2059,14.1174,14.1174,25100.0
2009-01-29 11:30:00,14.41,14.5,14.39,14.47,29400.0,14.1567,14.2452,14.1371,14.2157,29400.0
2009-01-29 11:40:00,14.48,14.51,14.46,14.47,47600.0,14.2255,14.255,14.2059,14.2157,47600.0
2009-01-29 11:50:00,14.46,14.5,14.43,14.47,13500.0,14.2059,14.2452,14.1764,14.2157,13500.0
2009-01-29 12:00:00,14.45,14.46,14.37,14.39,27500.0,14.196,14.2059,14.1174,14.1371,27500.0
2009-01-29 12:10:00,14.39,14.46,14.39,14.39,15600.0,14.1371,14.2059,14.1371,14.1371,15600.0
2009-01-29 12:20:00,14.37,14.37,14.3,14.34,18200.0,14.1174,14.1174,14.0487,14.088,18200.0
2009-01-29 12:30:00,14.34,14.34,14.1,14.14,34700.0,14.088,14.088,13.8522,13.8915,34700.0
2009-01-29 12:40:00,14.15,14.15,14.01,14.04,18200.0,13.9013,13.9013,13.7638,13.7932,18200.0
2009-01-29 12:50:00,14.02,14.04,13.82,13.9,37400.0,13.7736,13.7932,13.5771,13.6557,37400.0
2009-01-29 13:00:00,13.89,13.9,13.72,13.73,38000.0,13.6459,13.6557,13.4789,13.4887,38000.0
2009-01-29 13:10:00,13.7,13.8,13.7,13.74,31100.0,13.4592,13.5575,13.4592,13.4985,31100.0
2009-01-29 13:20:00,13.78,13.78,13.61,13.64,32200.0,13.5378,13.5378,13.3708,13.4003,32200.0
2009-01-29 13:30:00,13.62,13.66,13.41,13.45,42300.0,13.3806,13.4199,13.1743,13.2136,42300.0
2009-01-29 13:40:00,13.46,13.49,13.35,13.37,26300.0,13.2234,13.2529,13.1154,13.135,26300.0
2009-01-29 13:50:00,13.37,13.37,13.17,13.23,40200.0,13.135,13.135,12.9385,12.9975,40200.0
2009-01-29 14:00:00,13.23,13.43,13.17,13.39,66200.0,12.9975,13.194,12.9385,13.1547,66200.0
2009-01-29 14:10:00,13.36,13.36,13.25,13.35,42200.0,13.1252,13.1252,13.0171,13.1154,42200.0
2009-01-29 14:20:00,13.34,13.51,13.33,13.49,44300.0,13.1055,13.2726,13.0957,13.2529,44300.0
2009-01-29 14:30:00,13.49,13.61,13.45,13.57,62500.0,13.2529,13.3708,13.2136,13.3315,62500.0
2009-01-29 14:40:00,13.57,13.64,13.55,13.59,85900.0,13.3315,13.4003,13.3119,13.3512,85900.0
2009-01-29 14:50:00,13.59,13.64,13.57,13.59,83400.0,13.3512,13.4003,13.3315,13.3512,83400.0
2009-01-29 15:00:00,13.58,13.67,13.58,13.63,84300.0,13.3413,13.4297,13.3413,13.3904,84300.0
2009-01-29 15:10:00,13.62,13.7,13.6,13.65,109200.0,13.3806,13.4592,13.361,13.4101,109200.0
2009-01-29 15:20:00,13.65,13.7,13.6,13.68,115900.0,13.4101,13.4592,13.361,13.4396,115900.0
2009-01-29 15:30:00,13.68,13.68,13.24,13.25,114600.0,13.4396,13.4396,13.0073,13.0171,114600.0
2009-01-29 15:40:00,13.25,13.34,13.1,13.14,84800.0,13.0171,13.1055,12.8698,12.9091,84800.0
2009-01-29 15:50:00,13.14,13.18,12.99,13.14,159100.0,12.9091,12.9484,12.7617,12.9091,159100.0
2009-01-30 09:30:00,13.3,13.4,13.03,13.37,31300.0,13.0662,13.1645,12.801,13.135,31300.0
2009-01-30 09:40:00,13.36,13.61,13.34,13.53,43800.0,13.1252,13.3708,13.1055,13.2922,43800.0
2009-01-30 09:50:00,13.55,13.63,13.48,13.48,37000.0,13.3119,13.3904,13.2431,13.2431,37000.0
2009-01-30 10:00:00,13.49,13.56,13.39,13.51,17400.0,13.2529,13.3217,13.1547,13.2726,17400.0
2009-01-30 10:10:00,13.5,13.51,13.34,13.35,20300.0,13.2627,13.2726,13.1055,13.1154,20300.0
2009-01-30 10:20:00,13.35,13.44,13.3,13.3,17500.0,13.1154,13.2038,13.0662,13.0662,17500.0
2009-01-30 10:30:00,13.29,13.29,13.19,13.19,13600.0,13.0564,13.0564,12.9582,12.9582,13600.0
2009-01-30 10:40:00,13.19,13.24,13.18,13.18,5900.0,12.9582,13.0073,12.9484,12.9484,5900.0
2009-01-30 10:50:00,13.16,13.19,13.12,13.16,7900.0,12.9287,12.9582,12.8894,12.9287,7900.0
2009-01-30 11:00:00,13.15,13.25,13.14,13.18,10200.0,12.9189,13.0171,12.9091,12.9484,10200.0
2009-01-30 11:10:00,13.14,13.18,13.02,13.05,10300.0,12.9091,12.9484,12.7912,12.8206,10300.0
2009-01-30 11:20:00,13.04,13.04,12.91,12.97,9700.0,12.8108,12.8108,12.6831,12.742,9700.0
2009-01-30 11:30:00,12.94,12.96,12.84,12.84,13400.0,12.7126,12.7322,12.6143,12.6143,13400.0
2009-01-30 11:40:00,12.86,12.87,12.79,12.8,12300.0,12.634,12.6438,12.5652,12.575,12300.0
2009-01-30 11:50:00,12.82,12.82,12.7,12.71,17400.0,12.5947,12.5947,12.4768,12.4866,17400.0
2009-01-30 12:00:00,12.72,12.72,12.58,12.61,12600.0,12.4964,12.4964,12.3589,12.3884,12600.0
2009-01-30 12:10:00,12.64,12.76,12.64,12.73,6700.0,12.4178,12.5357,12.4178,12.5063,6700.0
2009-01-30 12:20:00,12.74,12.75,12.73,12.73,3800.0,12.5161,12.5259,12.5063,12.5063,3800.0
2009-01-30 12:30:00,12.73,12.74,12.67,12.74,6200.0,12.5063,12.5161,12.4473,12.5161,6200.0
2009-01-30 12:40:00,12.7,12.77,12.7,12.73,5400.0,12.4768,12.5456,12.4768,12.5063,5400.0
2009-01-30 12:50:00,12.73,12.79,12.7,12.72,14600.0,12.5063,12.5652,12.4768,12.4964,14600.0
2009-01-30 13:00:00,12.72,12.82,12.72,12.8,9400.0,12.4964,12.5947,12.4964,12.575,9400.0
2009-01-30 13:10:00,12.8,12.8,12.72,12.74,7100.0,12.575,12.575,12.4964,12.5161,7100.0
2009-01-30 13:20:00,12.75,12.76,12.63,12.65,12300.0,12.5259,12.5357,12.408,12.4277,12300.0
2009-01-30 13:30:00,12.67,12.68,12.61,12.61,4000.0,12.4473,12.4571,12.3884,12.3884,4000.0
2009-01-30 13:40:00,12.62,12.67,12.58,12.66,10600.0,12.3982,12.4473,12.3589,12.4375,10600.0
2009-01-30 13:50:00,12.67,12.71,12.65,12.68,10500.0,12.4473,12.4866,12.4277,12.4571,10500.0
2009-01-30 14:00:00,12.67,12.71,12.63,12.64,16400.0,12.4473,12.4866,12.408,12.4178,16400.0
2009-01-30 14:10:00,12.64,12.7,12.63,12.67,8800.0,12.4178,12.4768,12.408,12.4473,8800.0
2009-01-30 14:20:00,12.68,12.78,12.66,12.76,11400.0,12.4571,12.5554,12.4375,12.5357,11400.0
2009-01-30 14:30:00,12.77,12.8,12.74,12.75,12100.0,12.5456,12.575,12.5161,12.5259,12100.0
2009-01-30 14:40:00,12.73,12.75,12.68,12.7,10500.0,12.5063,12.5259,12.4571,12.4768,10500.0
2009-01-30 14:50:00,12.7,12.71,12.66,12.68,10500.0,12.4768,12.4866,12.4375,12.4571,10500.0
2009-01-30 15:00:00,12.67,12.73,12.67,12.72,34700.0,12.4473,12.5063,12.4473,12.4964,34700.0
2009-01-30 15:10:00,12.71,12.81,12.68,12.74,29400.0,12.4866,12.5849,12.4571,12.5161,29400.0
2009-01-30 15:20:00,12.75,12.77,12.7,12.7,26000.0,12.5259,12.5456,12.4768,12.4768,26000.0
2009-01-30 15:30:00,12.72,12.73,12.63,12.7,86000.0,12.4964,12.5063,12.408,12.4768,86000.0
2009-01-30 15:40:00,12.7,12.81,12.68,12.77,83000.0,12.4768,12.5849,12.4571,12.5456,83000.0
2009-01-30 15:50:00,12.76,12.79,12.69,12.74,56600.0,12.5357,12.5652,12.467,12.5161,56600.0
2009-02-02 09:30:00,12.5,12.59,12.44,12.58,22200.0,12.2803,12.3687,12.2214,12.3589,22200.0
2009-02-02 09:40:00,12.56,12.58,12.44,12.51,19900.0,12.3393,12.3589,12.2214,12.2901,19900.0
2009-02-02 09:50:00,12.53,12.57,12.38,12.53,12900.0,12.3098,12.3491,12.1624,12.3098,12900.0
2009-02-02 10:00:00,12.56,12.7,12.53,12.7,12200.0,12.3393,12.4768,12.3098,12.4768,12200.0
2009-02-02 10:10:00,12.72,12.91,12.7,12.88,21500.0,12.4964,12.6831,12.4768,12.6536,21500.0
2009-02-02 10:20:00,12.88,12.89,12.77,12.81,11300.0,12.6536,12.6635,12.5456,12.5849,11300.0
2009-02-02 10:30:00,12.8,12.81,12.66,12.69,12000.0,12.575,12.5849,12.4375,12.467,12000.0
2009-02-02 10:40:00,12.68,12.69,12.6,12.68,8300.0,12.4571,12.467,12.3786,12.4571,8300.0
2009-02-02 10:50:00,12.68,12.7,12.61,12.67,6300.0,12.4571,12.4768,12.3884,12.4473,6300.0
2009-02-02 11:00:00,12.67,12.71,12.63,12.69,12200.0,12.4473,12.4866,12.408,12.467,12200.0
2009-02-02 11:10:00,12.69,12.77,12.69,12.75,8300.0,12.467,12.5456,12.467,12.5259,8300.0
2009-02-02 11:20:00,12.74,12.76,12.7,12.71,6200.0,12.5161,12.5357,12.4768,12.4866,6200.0
2009-02-02 11:30:00,12.72,12.88,12.72,12.85,28200.0,12.4964,12.6536,12.4964,12.6242,28200.0
2009-02-02 11:40:00,12.85,12.95,12.79,12.91,20600.0,12.6242,12.7224,12.5652,12.6831,20600.0
2009-02-02 11:50:00,12.91,12.98,12.88,12.98,13700.0,12.6831,12.7519,12.6536,12.7519,13700.0
2009-02-02 12:00:00,12.96,13.08,12.94,12.95,21400.0,12.7322,12.8501,12.7126,12.7224,21400.0
2009-02-02 12:10:00,12.97,12.99,12.89,12.98,18000.0,12.742,12.7617,12.6635,12.7519,18000.0
2009-02-02 12:20:00,13.0,13.02,12.95,13.01,9200.0,12.7715,12.7912,12.7224,12.7813,9200.0
2009-02-02 12:30:00,13.01,13.07,12.99,13.05,7400.0,12.7813,12.8403,12.7617,12.8206,7400.0
2009-02-02 12:40:00,13.06,13.09,13.03,13.05,7500.0,12.8305,12.8599,12.801,12.8206,7500.0
2009-02-02 12:50:00,13.05,13.11,13.01,13.05,10900.0,12.8206,12.8796,12.7813,12.8206,10900.0
2009-02-02 13:00:00,13.07,13.1,13.02,13.05,21800.0,12.8403,12.8698,12.7912,12.8206,21800.0
2009-02-02 13:10:00,13.07,13.1,12.98,13.05,39700.0,12.8403,12.8698,12.7519,12.8206,39700.0
2009-02-02 13:20:00,13.07,13.09,13.02,13.04,18000.0,12.8403,12.8599,12.7912,12.8108,18000.0
2009-02-02 13:30:00,13.03,13.1,13.03,13.07,5900.0,12.801,12.8698,12.801,12.8403,5900.0
2009-02-02 13:40:00,13.07,13.1,13.06,13.06,7100.0,12.8403,12.8698,12.8305,12.8305,7100.0
2009-02-02 13:50:00,13.06,13.07,12.96,12.99,26300.0,12.8305,12.8403,12.7322,12.7617,26300.0
2009-02-02 14:00:00,12.98,13.03,12.96,13.01,8700.0,12.7519,12.801,12.7322,12.7813,8700.0
2009-02-02 14:10:00,13.01,13.05,13.0,13.04,10500.0,12.7813,12.8206,12.7715,12.8108,10500.0
2009-02-02 14:20:00,13.03,13.04,12.95,13.02,11500.0,12.801,12.8108,12.7224,12.7912,11500.0
2009-02-02 14:30:00,13.01,13.02,12.93,12.98,15000.0,12.7813,12.7912,12.7028,12.7519,15000.0
2009-02-02 14:40:00,12.96,13.02,12.96,12.99,8900.0,12.7322,12.7912,12.7322,12.7617,8900.0
2009-02-02 14:50:00,12.98,13.04,12.96,12.98,16600.0,12.7519,12.8108,12.7322,12.7519,16600.0
2009-02-02 15:00:00,12.97,13.1,12.96,13.1,29100.0,12.742,12.8698,12.7322,12.8698,29100.0
2009-02-02 15:10:00,13.09,13.16,13.02,13.13,29600.0,12.8599,12.9287,12.7912,12.8992,29600.0
2009-02-02 15:20:00,13.12,13.15,13.09,13.15,16000.0,12.8894,12.9189,12.8599,12.9189,16000.0
2009-02-02 15:30:00,13.15,13.24,13.15,13.23,24600.0,12.9189,13.0073,12.9189,12.9975,24600.0
2009-02-02 15:40:00,13.23,13.29,13.14,13.21,42400.0,12.9975,13.0564,12.9091,12.9778,42400.0
2009-02-02 15:50:00,13.22,13.27,13.15,13.21,49700.0,12.9877,13.0368,12.9189,12.9778,49700.0
2009-02-03 09:30:00,13.25,13.43,12.87,12.88,18600.0,13.0171,13.194,12.6438,12.6536,18600.0
2009-02-03 09:40:00,12.9,12.9,12.61,12.76,28900.0,12.6733,12.6733,12.3884,12.5357,28900.0
2009-02-03 09:50:00,12.75,12.76,12.68,12.73,20200.0,12.5259,12.5357,12.4571,12.5063,20200.0
2009-02-03 10:00:00,12.73,12.91,12.73,12.83,27200.0,12.5063,12.6831,12.5063,12.6045,27200.0
2009-02-03 10:10:00,12.85,12.89,12.74,12.74,37900.0,12.6242,12.6635,12.5161,12.5161,37900.0
2009-02-03 10:20:00,12.72,12.8,12.62,12.77,58400.0,12.4964,12.575,12.3982,12.5456,58400.0
2009-02-03 10:30:00,12.77,12.8,12.72,12.76,25500.0,12.5456,12.575,12.4964,12.5357,25500.0
2009-02-03 10:40:00,12.76,12.83,12.76,12.79,13900.0,12.5357,12.6045,12.5357,12.5652,13900.0
2009-02-03 10:50:00,12.8,12.84,12.75,12.84,34500.0,12.575,12.6143,12.5259,12.6143,34500.0
2009-02-03 11:00:00,12.84,12.97,12.84,12.9,13300.0,12.6143,12.742,12.6143,12.6733,13300.0
2009-02-03 11:10:00,12.92,12.95,12.88,12.94,10200.0,12.6929,12.7224,12.6536,12.7126,10200.0
2009-02-03 11:20:00,12.94,13.09,12.93,13.01,21100.0,12.7126,12.8599,12.7028,12.7813,21100.0
2009-02-03 11:30:00,13.01,13.02,12.97,12.97,10200.0,12.7813,12.7912,12.742,12.742,10200.0
2009-02-03 11:40:00,12.97,13.04,12.94,13.03,10100.0,12.742,12.8108,12.7126,12.801,10100.0
2009-02-03 11:50:00,13.02,13.07,12.97,13.01,11700.0,12.7912,12.8403,12.742,12.7813,11700.0
2009-02-03 12:00:00,13.02,13.03,12.95,12.95,9400.0,12.7912,12.801,12.7224,12.7224,9400.0
2009-02-03 12:10:00,12.96,13.06,12.88,12.98,17900.0,12.7322,12.8305,12.6536,12.7519,17900.0
2009-02-03 12:20:00,12.97,13.0,12.96,12.99,13000.0,12.742,12.7715,12.7322,12.7617,13000.0
2009-02-03 12:30:00,12.98,13.0,12.96,12.98,13400.0,12.7519,12.7715,12.7322,12.7519,13400.0
2009-02-03 12:40:00,12.97,13.03,12.97,12.99,10700.0,12.742,12.801,12.742,12.7617,10700.0
2009-02-03 12:50:00,12.99,13.03,12.95,12.95,7200.0,12.7617,12.801,12.7224,12.7224,7200.0
2009-02-03 13:00:00,12.93,12.98,12.93,12.96,6300.0,12.7028,12.7519,12.7028,12.7322,6300.0
2009-02-03 13:10:00,12.95,13.02,12.94,13.02,8800.0,12.7224,12.7912,12.7126,12.7912,8800.0
2009-02-03 13:20:00,13.02,13.02,12.97,12.98,10000.0,12.7912,12.7912,12.742,12.7519,10000.0
2009-02-03 13:30:00,12.98,13.08,12.98,13.08,11100.0,12.7519,12.8501,12.7519,12.8501,11100.0
2009-02-03 13:40:00,13.08,13.1,13.0,13.01,9800.0,12.8501,12.8698,12.7715,12.7813,9800.0
2009-02-03 13:50:00,13.02,13.06,12.97,13.06,7600.0,12.7912,12.8305,12.742,12.8305,7600.0
2009-02-03 14:00:00,13.05,13.15,13.03,13.12,8700.0,12.8206,12.9189,12.801,12.8894,8700.0
2009-02-03 14:10:00,13.12,13.19,13.11,13.18,21100.0,12.8894,12.9582,12.8796,12.9484,21100.0
2009-02-03 14:20:00,13.18,13.19,13.1,13.1,9000.0,12.9484,12.9582,12.8698,12.8698,9000.0
2009-02-03 14:30:00,13.11,13.21,13.09,13.17,8400.0,12.8796,12.9778,12.8599,12.9385,8400.0
2009-02-03 14:40:00,13.16,13.22,13.16,13.17,9200.0,12.9287,12.9877,12.9287,12.9385,9200.0
2009-02-03 14:50:00,13.16,13.18,13.09,13.14,7600.0,12.9287,12.9484,12.8599,12.9091,7600.0
2009-02-03 15:00:00,13.13,13.21,13.11,13.21,12300.0,12.8992,12.9778,12.8796,12.9778,12300.0
2009-02-03 15:10:00,13.21,13.27,13.21,13.25,10800.0,12.9778,13.0368,12.9778,13.0171,10800.0
2009-02-03 15:20:00,13.23,13.32,13.2,13.29,16400.0,12.9975,13.0859,12.968,13.0564,16400.0
2009-02-03 15:30:00,13.29,13.3,13.18,13.24,17300.0,13.0564,13.0662,12.9484,13.0073,17300.0
2009-02-03 15:40:00,13.24,13.25,13.15,13.25,33800.0,13.0073,13.0171,12.9189,13.0171,33800.0
2009-02-03 15:50:00,13.25,13.28,13.23,13.25,29700.0,13.0171,13.0466,12.9975,13.0171,29700.0
2009-02-04 09:30:00,13.27,13.29,13.09,13.13,5300.0,13.0368,13.0564,12.8599,12.8992,5300.0
2009-02-04 09:40:00,13.16,13.33,13.16,13.23,4400.0,12.9287,13.0957,12.9287,12.9975,4400.0
2009-02-04 09:50:00,13.23,13.29,13.17,13.25,4500.0,12.9975,13.0564,12.9385,13.0171,4500.0
2009-02-04 10:00:00,13.28,13.32,13.25,13.3,6700.0,13.0466,13.0859,13.0171,13.0662,6700.0
2009-02-04 10:10:00,13.3,13.41,13.29,13.29,7500.0,13.0662,13.1743,13.0564,13.0564,7500.0
2009-02-04 10:20:00,13.25,13.34,13.19,13.33,10600.0,13.0171,13.1055,12.9582,13.0957,10600.0
2009-02-04 10:30:00,13.3,13.43,13.3,13.32,9900.0,13.0662,13.194,13.0662,13.0859,9900.0
2009-02-04 10:40:00,13.3,13.3,13.22,13.26,4300.0,13.0662,13.0662,12.9877,13.027,4300.0
2009-02-04 10:50:00,13.25,13.29,13.2,13.29,9300.0,13.0171,13.0564,12.968,13.0564,9300.0
2009-02-04 11:00:00,13.28,13.34,13.23,13.33,15500.0,13.0466,13.1055,12.9975,13.0957,15500.0
2009-02-04 11:10:00,13.36,13.41,13.28,13.32,6400.0,13.1252,13.1743,13.0466,13.0859,6400.0
2009-02-04 11:20:00,13.3,13.39,13.3,13.31,4200.0,13.0662,13.1547,13.0662,13.0761,4200.0
2009-02-04 11:30:00,13.29,13.34,13.29,13.31,2900.0,13.0564,13.1055,13.0564,13.0761,2900.0
2009-02-04 11:40:00,13.29,13.32,13.24,13.26,19400.0,13.0564,13.0859,13.0073,13.027,19400.0
2009-02-04 11:50:00,13.27,13.32,13.26,13.3,6200.0,13.0368,13.0859,13.027,13.0662,6200.0
2009-02-04 12:00:00,13.29,13.33,13.26,13.27,4900.0,13.0564,13.0957,13.027,13.0368,4900.0
2009-02-04 12:10:00,13.27,13.29,13.26,13.26,3100.0,13.0368,13.0564,13.027,13.027,3100.0
2009-02-04 12:20:00,13.26,13.26,13.19,13.22,5100.0,13.027,13.027,12.9582,12.9877,5100.0
2009-02-04 12:30:00,13.21,13.28,13.21,13.25,3500.0,12.9778,13.0466,12.9778,13.0171,3500.0
2009-02-04 12:40:00,13.27,13.3,13.21,13.23,7300.0,13.0368,13.0662,12.9778,12.9975,7300.0
2009-02-04 12:50:00,13.22,13.25,13.13,13.13,6400.0,12.9877,13.0171,12.8992,12.8992,6400.0
2009-02-04 13:00:00,13.14,13.17,13.11,13.17,6900.0,12.9091,12.9385,12.8796,12.9385,6900.0
2009-02-04 13:10:00,13.15,13.19,13.14,13.14,5500.0,12.9189,12.9582,12.9091,12.9091,5500.0
2009-02-04 13:20:00,13.14,13.22,13.14,13.2,4600.0,12.9091,12.9877,12.9091,12.968,4600.0
2009-02-04 13:30:00,13.21,13.22,13.09,13.09,7000.0,12.9778,12.9877,12.8599,12.8599,7000.0
2009-02-04 13:40:00,13.1,13.1,13.0,13.01,12600.0,12.8698,12.8698,12.7715,12.7813,12600.0
2009-02-04 13:50:00,13.01,13.06,12.91,13.03,10100.0,12.7813,12.8305,12.6831,12.801,10100.0
2009-02-04 14:00:00,13.01,13.03,12.96,12.96,11600.0,12.7813,12.801,12.7322,12.7322,11600.0
2009-02-04 14:10:00,12.95,13.01,12.94,12.99,6300.0,12.7224,12.7813,12.7126,12.7617,6300.0
2009-02-04 14:20:00,12.99,13.02,12.86,12.93,10600.0,12.7617,12.7912,12.634,12.7028,10600.0
2009-02-04 14:30:00,12.92,12.99,12.89,12.98,7000.0,12.6929,12.7617,12.6635,12.7519,7000.0
2009-02-04 14:40:00,13.01,13.03,12.93,12.97,15400.0,12.7813,12.801,12.7028,12.742,15400.0
2009-02-04 14:50:00,12.97,13.03,12.92,13.0,42500.0,12.742,12.801,12.6929,12.7715,42500.0
2009-02-04 15:00:00,13.0,13.09,12.93,13.09,23000.0,12.7715,12.8599,12.7028,12.8599,23000.0
2009-02-04 15:10:00,13.07,13.11,13.03,13.07,26600.0,12.8403,12.8796,12.801,12.8403,26600.0
2009-02-04 15:20:00,13.09,13.14,12.99,13.06,21600.0,12.8599,12.9091,12.7617,12.8305,21600.0
2009-02-04 15:30:00,13.07,13.1,13.0,13.07,13900.0,12.8403,12.8698,12.7715,12.8403,13900.0
2009-02-04 15:40:00,13.05,13.19,13.05,13.13,48400.0,12.8206,12.9582,12.8206,12.8992,48400.0
2009-02-04 15:50:00,13.12,13.2,13.07,13.09,77100.0,12.8894,12.968,12.8403,12.8599,77100.0
2009-02-05 09:30:00,13.09,13.11,12.91,12.97,7200.0,12.8599,12.8796,12.6831,12.742,7200.0
2009-02-05 09:40:00,12.98,13.04,12.89,12.94,9900.0,12.7519,12.8108,12.6635,12.7126,9900.0
2009-02-05 09:50:00,12.96,12.96,12.84,12.86,6800.0,12.7322,12.7322,12.6143,12.634,6800.0
2009-02-05 10:00:00,12.86,12.88,12.78,12.8,40200.0,12.634,12.6536,12.5554,12.575,40200.0
2009-02-05 10:10:00,12.78,12.86,12.78,12.84,18000.0,12.5554,12.634,12.5554,12.6143,18000.0
2009-02-05 10:20:00,12.82,12.89,12.77,12.77,14500.0,12.5947,12.6635,12.5456,12.5456,14500.0
2009-02-05 10:30:00,12.76,12.96,12.76,12.93,14800.0,12.5357,12.7322,12.5357,12.7028,14800.0
2009-02-05 10:40:00,12.93,12.98,12.9,12.92,15400.0,12.7028,12.7519,12.6733,12.6929,15400.0
2009-02-05 10:50:00,12.92,13.06,12.91,12.92,22700.0,12.6929,12.8305,12.6831,12.6929,22700.0
2009-02-05 11:00:00,12.92,13.04,12.91,12.99,17100.0,12.6929,12.8108,12.6831,12.7617,17100.0
2009-02-05 11:10:00,12.97,12.97,12.92,12.94,45100.0,12.742,12.742,12.6929,12.7126,45100.0
2009-02-05 11:20:00,12.97,12.97,12.91,12.94,7100.0,12.742,12.742,12.6831,12.7126,7100.0
2009-02-05 11:30:00,12.94,13.02,12.93,12.99,9200.0,12.7126,12.7912,12.7028,12.7617,9200.0
2009-02-05 11:40:00,12.97,13.01,12.95,12.95,18600.0,12.742,12.7813,12.7224,12.7224,18600.0
2009-02-05 11:50:00,12.96,13.01,12.93,13.0,8400.0,12.7322,12.7813,12.7028,12.7715,8400.0
2009-02-05 12:00:00,13.01,13.12,13.01,13.1,14100.0,12.7813,12.8894,12.7813,12.8698,14100.0
2009-02-05 12:10:00,13.1,13.17,13.08,13.1,10900.0,12.8698,12.9385,12.8501,12.8698,10900.0
2009-02-05 12:20:00,13.09,13.12,13.04,13.04,13200.0,12.8599,12.8894,12.8108,12.8108,13200.0
2009-02-05 12:30:00,13.04,13.09,13.02,13.06,7300.0,12.8108,12.8599,12.7912,12.8305,7300.0
2009-02-05 12:40:00,13.04,13.11,13.04,13.06,6200.0,12.8108,12.8796,12.8108,12.8305,6200.0
2009-02-05 12:50:00,13.05,13.09,12.98,13.08,15900.0,12.8206,12.8599,12.7519,12.8501,15900.0
2009-02-05 13:00:00,13.08,13.08,13.01,13.03,12000.0,12.8501,12.8501,12.7813,12.801,12000.0
2009-02-05 13:10:00,13.08,13.14,12.97,12.97,17300.0,12.8501,12.9091,12.742,12.742,17300.0
2009-02-05 13:20:00,12.99,12.99,12.93,12.96,11000.0,12.7617,12.7617,12.7028,12.7322,11000.0
2009-02-05 13:30:00,12.95,13.01,12.95,12.95,8500.0,12.7224,12.7813,12.7224,12.7224,8500.0
2009-02-05 13:40:00,12.94,13.04,12.93,13.04,8100.0,12.7126,12.8108,12.7028,12.8108,8100.0
2009-02-05 13:50:00,13.04,13.05,12.97,12.99,12500.0,12.8108,12.8206,12.742,12.7617,12500.0
2009-02-05 14:00:00,12.99,13.13,12.98,13.11,14100.0,12.7617,12.8992,12.7519,12.8796,14100.0
2009-02-05 14:10:00,13.1,13.14,13.06,13.12,6600.0,12.8698,12.9091,12.8305,12.8894,6600.0
2009-02-05 14:20:00,13.11,13.19,13.11,13.19,10900.0,12.8796,12.9582,12.8796,12.9582,10900.0
2009-02-05 14:30:00,13.2,13.23,13.12,13.16,23800.0,12.968,12.9975,12.8894,12.9287,23800.0
2009-02-05 14:40:00,13.15,13.19,13.08,13.08,13100.0,12.9189,12.9582,12.8501,12.8501,13100.0
2009-02-05 14:50:00,13.08,13.08,12.94,12.96,18500.0,12.8501,12.8501,12.7126,12.7322,18500.0
2009-02-05 15:00:00,12.95,12.99,12.85,12.93,29300.0,12.7224,12.7617,12.6242,12.7028,29300.0
2009-02-05 15:10:00,12.94,13.01,12.92,12.97,17200.0,12.7126,12.7813,12.6929,12.742,17200.0
2009-02-05 15:20:00,12.96,13.06,12.95,13.02,21300.0,12.7322,12.8305,12.7224,12.7912,21300.0
2009-02-05 15:30:00,13.05,13.08,12.96,12.97,24600.0,12.8206,12.8501,12.7322,12.742,24600.0
2009-02-05 15:40:00,12.96,13.07,12.96,13.0,30900.0,12.7322,12.8403,12.7322,12.7715,30900.0
2009-02-05 15:50:00,13.01,13.03,12.95,12.97,51500.0,12.7813,12.801,12.7224,12.742,51500.0
2009-02-06 09:30:00,12.99,13.09,12.93,13.03,9100.0,12.7617,12.8599,12.7028,12.801,9100.0
2009-02-06 09:40:00,13.03,13.08,12.96,13.05,17200.0,12.801,12.8501,12.7322,12.8206,17200.0
2009-02-06 09:50:00,13.08,13.22,13.07,13.22,8600.0,12.8501,12.9877,12.8403,12.9877,8600.0
2009-02-06 10:00:00,13.22,13.26,13.1,13.13,11300.0,12.9877,13.027,12.8698,12.8992,11300.0
2009-02-06 10:10:00,13.13,13.23,13.1,13.15,12300.0,12.8992,12.9975,12.8698,12.9189,12300.0
2009-02-06 10:20:00,13.12,13.14,13.04,13.08,14700.0,12.8894,12.9091,12.8108,12.8501,14700.0
2009-02-06 10:30:00,13.09,13.15,13.06,13.15,17400.0,12.8599,12.9189,12.8305,12.9189,17400.0
2009-02-06 10:40:00,13.1,13.17,13.05,13.1,32100.0,12.8698,12.9385,12.8206,12.8698,32100.0
2009-02-06 10:50:00,13.1,13.17,13.08,13.08,4200.0,12.8698,12.9385,12.8501,12.8501,4200.0
2009-02-06 11:00:00,13.11,13.23,13.11,13.2,5100.0,12.8796,12.9975,12.8796,12.968,5100.0
2009-02-06 11:10:00,13.22,13.25,13.2,13.23,7100.0,12.9877,13.0171,12.968,12.9975,7100.0
2009-02-06 11:20:00,13.23,13.23,13.17,13.19,2300.0,12.9975,12.9975,12.9385,12.9582,2300.0
2009-02-06 11:30:00,13.22,13.26,13.19,13.25,10700.0,12.9877,13.027,12.9582,13.0171,10700.0
2009-02-06 11:40:00,13.24,13.28,13.22,13.27,11600.0,13.0073,13.0466,12.9877,13.0368,11600.0
2009-02-06 11:50:00,13.27,13.28,13.23,13.27,11700.0,13.0368,13.0466,12.9975,13.0368,11700.0
2009-02-06 12:00:00,13.28,13.28,13.22,13.26,5300.0,13.0466,13.0466,12.9877,13.027,5300.0
2009-02-06 12:10:00,13.25,13.26,13.23,13.25,4100.0,13.0171,13.027,12.9975,13.0171,4100.0
2009-02-06 12:20:00,13.24,13.3,13.22,13.25,14100.0,13.0073,13.0662,12.9877,13.0171,14100.0
2009-02-06 12:30:00,13.24,13.36,13.24,13.32,6000.0,13.0073,13.1252,13.0073,13.0859,6000.0
2009-02-06 12:40:00,13.34,13.38,13.33,13.38,6400.0,13.1055,13.1448,13.0957,13.1448,6400.0
2009-02-06 12:50:00,13.36,13.4,13.34,13.36,4500.0,13.1252,13.1645,13.1055,13.1252,4500.0
2009-02-06 13:00:00,13.35,13.45,13.35,13.45,7000.0,13.1154,13.2136,13.1154,13.2136,7000.0
2009-02-06 13:10:00,13.46,13.55,13.46,13.54,7200.0,13.2234,13.3119,13.2234,13.302,7200.0
2009-02-06 13:20:00,13.54,13.57,13.5,13.55,7000.0,13.302,13.3315,13.2627,13.3119,7000.0
2009-02-06 13:30:00,13.56,13.61,13.55,13.59,11400.0,13.3217,13.3708,13.3119,13.3512,11400.0
2009-02-06 13:40:00,13.59,13.63,13.55,13.59,7000.0,13.3512,13.3904,13.3119,13.3512,7000.0
2009-02-06 13:50:00,13.6,13.6,13.41,13.46,39500.0,13.361,13.361,13.1743,13.2234,39500.0
2009-02-06 14:00:00,13.47,13.48,13.43,13.45,5400.0,13.2333,13.2431,13.194,13.2136,5400.0
2009-02-06 14:10:00,13.43,13.47,13.41,13.43,13400.0,13.194,13.2333,13.1743,13.194,13400.0
2009-02-06 14:20:00,13.42,13.47,13.41,13.46,15600.0,13.1841,13.2333,13.1743,13.2234,15600.0
2009-02-06 14:30:00,13.46,13.51,13.44,13.45,14900.0,13.2234,13.2726,13.2038,13.2136,14900.0
2009-02-06 14:40:00,13.45,13.45,13.39,13.4,10900.0,13.2136,13.2136,13.1547,13.1645,10900.0
2009-02-06 14:50:00,13.39,13.42,13.35,13.41,10700.0,13.1547,13.1841,13.1154,13.1743,10700.0
2009-02-06 15:00:00,13.41,13.42,13.36,13.39,20700.0,13.1743,13.1841,13.1252,13.1547,20700.0
2009-02-06 15:10:00,13.39,13.46,13.38,13.45,18300.0,13.1547,13.2234,13.1448,13.2136,18300.0
2009-02-06 15:20:00,13.45,13.49,13.41,13.47,19400.0,13.2136,13.2529,13.1743,13.2333,19400.0
2009-02-06 15:30:00,13.48,13.51,13.47,13.51,19100.0,13.2431,13.2726,13.2333,13.2726,19100.0
2009-02-06 15:40:00,13.53,13.55,13.46,13.49,31600.0,13.2922,13.3119,13.2234,13.2529,31600.0
2009-02-06 15:50:00,13.5,13.54,13.48,13.53,29600.0,13.2627,13.302,13.2431,13.2922,29600.0
2009-02-09 09:30:00,13.34,13.46,13.14,13.24,47900.0,13.1055,13.2234,12.9091,13.0073,47900.0
2009-02-09 09:40:00,13.23,13.32,13.19,13.26,34600.0,12.9975,13.0859,12.9582,13.027,34600.0
2009-02-09 09:50:00,13.29,13.29,13.2,13.2,4300.0,13.0564,13.0564,12.968,12.968,4300.0
2009-02-09 10:00:00,13.2,13.2,13.04,13.09,9400.0,12.968,12.968,12.8108,12.8599,9400.0
2009-02-09 10:10:00,13.14,13.24,13.11,13.24,12800.0,12.9091,13.0073,12.8796,13.0073,12800.0
2009-02-09 10:20:00,13.24,13.3,13.22,13.22,8500.0,13.0073,13.0662,12.9877,12.9877,8500.0
2009-02-09 10:30:00,13.2,13.23,13.15,13.23,7500.0,12.968,12.9975,12.9189,12.9975,7500.0
2009-02-09 10:40:00,13.23,13.35,13.23,13.34,14000.0,12.9975,13.1154,12.9975,13.1055,14000.0
2009-02-09 10:50:00,13.35,13.44,13.3,13.41,23300.0,13.1154,13.2038,13.0662,13.1743,23300.0
2009-02-09 11:00:00,13.41,13.43,13.36,13.42,10000.0,13.1743,13.194,13.1252,13.1841,10000.0
2009-02-09 11:10:00,13.43,13.43,13.34,13.34,7100.0,13.194,13.194,13.1055,13.1055,7100.0
2009-02-09 11:20:00,13.34,13.4,13.34,13.36,22300.0,13.1055,13.1645,13.1055,13.1252,22300.0
2009-02-09 11:30:00,13.35,13.37,13.31,13.33,7500.0,13.1154,13.135,13.0761,13.0957,7500.0
2009-02-09 11:40:00,13.33,13.34,13.31,13.32,9000.0,13.0957,13.1055,13.0761,13.0859,9000.0
2009-02-09 11:50:00,13.31,13.31,13.31,13.31,4200.0,13.0761,13.0761,13.0761,13.0761,4200.0
2009-02-09 12:00:00,13.31,13.32,13.26,13.27,8500.0,13.0761,13.0859,13.027,13.0368,8500.0
2009-02-09 12:10:00,13.27,13.27,13.21,13.25,11400.0,13.0368,13.0368,12.9778,13.0171,11400.0
2009-02-09 12:20:00,13.26,13.28,13.19,13.24,19700.0,13.027,13.0466,12.9582,13.0073,19700.0
2009-02-09 12:30:00,13.23,13.25,13.2,13.24,7400.0,12.9975,13.0171,12.968,13.0073,7400.0
2009-02-09 12:40:00,13.24,13.25,13.19,13.23,13100.0,13.0073,13.0171,12.9582,12.9975,13100.0
2009-02-09 12:50:00,13.23,13.36,13.23,13.32,19300.0,12.9975,13.1252,12.9975,13.0859,19300.0
2009-02-09 13:00:00,13.32,13.34,13.3,13.32,6000.0,13.0859,13.1055,13.0662,13.0859,6000.0
2009-02-09 13:10:00,13.32,13.34,13.27,13.27,4300.0,13.0859,13.1055,13.0368,13.0368,4300.0
2009-02-09 13:20:00,13.27,13.27,13.21,13.22,6400.0,13.0368,13.0368,12.9778,12.9877,6400.0
2009-02-09 13:30:00,13.22,13.22,13.13,13.18,11100.0,12.9877,12.9877,12.8992,12.9484,11100.0
2009-02-09 13:40:00,13.19,13.19,13.16,13.17,4400.0,12.9582,12.9582,12.9287,12.9385,4400.0
2009-02-09 13:50:00,13.16,13.19,13.15,13.19,7000.0,12.9287,12.9582,12.9189,12.9582,7000.0
2009-02-09 14:00:00,13.19,13.22,13.18,13.19,7300.0,12.9582,12.9877,12.9484,12.9582,7300.0
2009-02-09 14:10:00,13.2,13.2,13.12,13.12,7100.0,12.968,12.968,12.8894,12.8894,7100.0
2009-02-09 14:20:00,13.12,13.16,13.04,13.05,12500.0,12.8894,12.9287,12.8108,12.8206,12500.0
2009-02-09 14:30:00,13.06,13.11,13.05,13.1,15900.0,12.8305,12.8796,12.8206,12.8698,15900.0
2009-02-09 14:40:00,13.09,13.11,13.0,13.04,10200.0,12.8599,12.8796,12.7715,12.8108,10200.0
2009-02-09 14:50:00,13.04,13.09,13.04,13.09,12100.0,12.8108,12.8599,12.8108,12.8599,12100.0
2009-02-09 15:00:00,13.08,13.11,13.06,13.07,17100.0,12.8501,12.8796,12.8305,12.8403,17100.0
2009-02-09 15:10:00,13.07,13.16,13.04,13.14,16900.0,12.8403,12.9287,12.8108,12.9091,16900.0
2009-02-09 15:20:00,13.15,13.23,13.14,13.21,16400.0,12.9189,12.9975,12.9091,12.9778,16400.0
2009-02-09 15:30:00,13.21,13.24,13.1,13.1,22100.0,12.9778,13.0073,12.8698,12.8698,22100.0
2009-02-09 15:40:00,13.1,13.2,13.1,13.19,28300.0,12.8698,12.968,12.8698,12.9582,28300.0
2009-02-09 15:50:00,13.21,13.21,13.13,13.15,25500.0,12.9778,12.9778,12.8992,12.9189,25500.0
2009-02-10 09:30:00,13.05,13.3,13.05,13.22,19500.0,12.8206,13.0662,12.8206,12.9877,19500.0
2009-02-10 09:40:00,13.21,13.39,13.19,13.3,14600.0,12.9778,13.1547,12.9582,13.0662,14600.0
2009-02-10 09:50:00,13.3,13.38,13.27,13.27,11000.0,13.0662,13.1448,13.0368,13.0368,11000.0
2009-02-10 10:00:00,13.26,13.38,13.25,13.34,11100.0,13.027,13.1448,13.0171,13.1055,11100.0
2009-02-10 10:10:00,13.36,13.37,13.3,13.33,11000.0,13.1252,13.135,13.0662,13.0957,11000.0
2009-02-10 10:20:00,13.31,13.31,13.23,13.27,8300.0,13.0761,13.0761,12.9975,13.0368,8300.0
2009-02-10 10:30:00,13.27,13.33,13.25,13.3,8200.0,13.0368,13.0957,13.0171,13.0662,8200.0
2009-02-10 10:40:00,13.31,13.37,13.31,13.33,3900.0,13.0761,13.135,13.0761,13.0957,3900.0
2009-02-10 10:50:00,13.31,13.34,13.28,13.3,5500.0,13.0761,13.1055,13.0466,13.0662,5500.0
2009-02-10 11:00:00,13.3,13.39,13.07,13.14,13300.0,13.0662,13.1547,12.8403,12.9091,13300.0
2009-02-10 11:10:00,13.11,13.17,13.02,13.1,13200.0,12.8796,12.9385,12.7912,12.8698,13200.0
2009-02-10 11:20:00,13.16,13.22,13.04,13.16,14100.0,12.9287,12.9877,12.8108,12.9287,14100.0
2009-02-10 11:30:00,13.14,13.15,12.78,12.87,24100.0,12.9091,12.9189,12.5554,12.6438,24100.0
2009-02-10 11:40:00,12.86,12.95,12.79,12.95,18200.0,12.634,12.7224,12.5652,12.7224,18200.0
2009-02-10 11:50:00,12.95,12.98,12.89,12.94,9400.0,12.7224,12.7519,12.6635,12.7126,9400.0
2009-02-10 12:00:00,12.94,13.05,12.94,12.98,20900.0,12.7126,12.8206,12.7126,12.7519,20900.0
2009-02-10 12:10:00,12.98,13.04,12.92,12.97,5000.0,12.7519,12.8108,12.6929,12.742,5000.0
2009-02-10 12:20:00,12.97,12.97,12.84,12.88,7800.0,12.742,12.742,12.6143,12.6536,7800.0
2009-02-10 12:30:00,12.89,12.91,12.86,12.89,3700.0,12.6635,12.6831,12.634,12.6635,3700.0
2009-02-10 12:40:00,12.9,12.94,12.86,12.91,4800.0,12.6733,12.7126,12.634,12.6831,4800.0
2009-02-10 12:50:00,12.93,12.97,12.91,12.91,4300.0,12.7028,12.742,12.6831,12.6831,4300.0
2009-02-10 13:00:00,12.91,12.91,12.81,12.82,3800.0,12.6831,12.6831,12.5849,12.5947,3800.0
2009-02-10 13:10:00,12.82,12.85,12.74,12.74,5700.0,12.5947,12.6242,12.5161,12.5161,5700.0
2009-02-10 13:20:00,12.74,12.78,12.72,12.76,8300.0,12.5161,12.5554,12.4964,12.5357,8300.0
2009-02-10 13:30:00,12.76,12.86,12.74,12.85,12600.0,12.5357,12.634,12.5161,12.6242,12600.0
2009-02-10 13:40:00,12.83,12.85,12.77,12.79,7600.0,12.6045,12.6242,12.5456,12.5652,7600.0
2009-02-10 13:50:00,12.77,12.81,12.77,12.77,5300.0,12.5456,12.5849,12.5456,12.5456,5300.0
2009-02-10 14:00:00,12.76,12.86,12.76,12.79,5900.0,12.5357,12.634,12.5357,12.5652,5900.0
2009-02-10 14:10:00,12.79,12.8,12.74,12.79,6300.0,12.5652,12.575,12.5161,12.5652,6300.0
2009-02-10 14:20:00,12.78,12.78,12.65,12.65,9000.0,12.5554,12.5554,12.4277,12.4277,9000.0
2009-02-10 14:30:00,12.65,12.69,12.59,12.69,12600.0,12.4277,12.467,12.3687,12.467,12600.0
2009-02-10 14:40:00,12.69,12.78,12.69,12.72,9700.0,12.467,12.5554,12.467,12.4964,9700.0
2009-02-10 14:50:00,12.72,12.72,12.62,12.66,20700.0,12.4964,12.4964,12.3982,12.4375,20700.0
2009-02-10 15:00:00,12.66,12.76,12.66,12.71,9300.0,12.4375,12.5357,12.4375,12.4866,9300.0
2009-02-10 15:10:00,12.73,12.73,12.62,12.65,17300.0,12.5063,12.5063,12.3982,12.4277,17300.0
2009-02-10 15:20:00,12.65,12.71,12.59,12.66,8900.0,12.4277,12.4866,12.3687,12.4375,8900.0
2009-02-10 15:30:00,12.67,12.67,12.57,12.58,16700.0,12.4473,12.4473,12.3491,12.3589,16700.0
2009-02-10 15:40:00,12.56,12.69,12.53,12.63,38900.0,12.3393,12.467,12.3098,12.408,38900.0
2009-02-10 15:50:00,12.63,12.65,12.56,12.6,25400.0,12.408,12.4277,12.3393,12.3786,25400.0
2009-02-11 09:30:00,12.69,12.75,12.6,12.75,23800.0,12.467,12.5259,12.3786,12.5259,23800.0
2009-02-11 09:40:00,12.74,12.83,12.64,12.75,12200.0,12.5161,12.6045,12.4178,12.5259,12200.0
2009-02-11 09:50:00,12.78,12.79,12.71,12.74,12600.0,12.5554,12.5652,12.4866,12.5161,12600.0
2009-02-11 10:00:00,12.72,12.76,12.64,12.66,5900.0,12.4964,12.5357,12.4178,12.4375,5900.0
2009-02-11 10:10:00,12.65,12.68,12.56,12.57,8000.0,12.4277,12.4571,12.3393,12.3491,8000.0
2009-02-11 10:20:00,12.56,12.65,12.5,12.5,12000.0,12.3393,12.4277,12.2803,12.2803,12000.0
2009-02-11 10:30:00,12.51,12.53,12.44,12.5,9700.0,12.2901,12.3098,12.2214,12.2803,9700.0
2009-02-11 10:40:00,12.5,12.6,12.5,12.6,10100.0,12.2803,12.3786,12.2803,12.3786,10100.0
2009-02-11 10:50:00,12.61,12.68,12.61,12.64,6900.0,12.3884,12.4571,12.3884,12.4178,6900.0
2009-02-11 11:00:00,12.64,12.7,12.59,12.63,7900.0,12.4178,12.4768,12.3687,12.408,7900.0
2009-02-11 11:10:00,12.63,12.78,12.63,12.78,6500.0,12.408,12.5554,12.408,12.5554,6500.0
2009-02-11 11:20:00,12.76,12.78,12.74,12.77,4200.0,12.5357,12.5554,12.5161,12.5456,4200.0
2009-02-11 11:30:00,12.79,12.8,12.72,12.73,2300.0,12.5652,12.575,12.4964,12.5063,2300.0
2009-02-11 11:40:00,12.73,12.73,12.68,12.68,3400.0,12.5063,12.5063,12.4571,12.4571,3400.0
2009-02-11 11:50:00,12.7,12.74,12.69,12.69,3000.0,12.4768,12.5161,12.467,12.467,3000.0
2009-02-11 12:00:00,12.7,12.72,12.69,12.71,1400.0,12.4768,12.4964,12.467,12.4866,1400.0
2009-02-11 12:10:00,12.72,12.72,12.63,12.66,3100.0,12.4964,12.4964,12.408,12.4375,3100.0
2009-02-11 12:20:00,12.63,12.68,12.63,12.64,2900.0,12.408,12.4571,12.408,12.4178,2900.0
2009-02-11 12:30:00,12.64,12.67,12.59,12.67,3000.0,12.4178,12.4473,12.3687,12.4473,3000.0
2009-02-11 12:40:00,12.69,12.7,12.68,12.68,2100.0,12.467,12.4768,12.4571,12.4571,2100.0
2009-02-11 12:50:00,12.7,12.7,12.58,12.58,3200.0,12.4768,12.4768,12.3589,12.3589,3200.0
2009-02-11 13:00:00,12.61,12.66,12.57,12.57,3200.0,12.3884,12.4375,12.3491,12.3491,3200.0
2009-02-11 13:10:00,12.57,12.62,12.57,12.58,3500.0,12.3491,12.3982,12.3491,12.3589,3500.0
2009-02-11 13:20:00,12.59,12.6,12.57,12.58,4000.0,12.3687,12.3786,12.3491,12.3589,4000.0
2009-02-11 13:30:00,12.57,12.59,12.54,12.54,2800.0,12.3491,12.3687,12.3196,12.3196,2800.0
2009-02-11 13:40:00,12.54,12.55,12.41,12.43,5700.0,12.3196,12.3294,12.1919,12.2115,5700.0
2009-02-11 13:50:00,12.43,12.46,12.43,12.45,2700.0,12.2115,12.241,12.2115,12.2312,2700.0
2009-02-11 14:00:00,12.45,12.49,12.44,12.49,3700.0,12.2312,12.2705,12.2214,12.2705,3700.0
2009-02-11 14:10:00,12.49,12.5,12.4,12.43,3500.0,12.2705,12.2803,12.1821,12.2115,3500.0
2009-02-11 14:20:00,12.42,12.45,12.38,12.42,28400.0,12.2017,12.2312,12.1624,12.2017,28400.0
2009-02-11 14:30:00,12.41,12.45,12.39,12.45,7900.0,12.1919,12.2312,12.1722,12.2312,7900.0
2009-02-11 14:40:00,12.45,12.47,12.44,12.44,4300.0,12.2312,12.2508,12.2214,12.2214,4300.0
2009-02-11 14:50:00,12.44,12.59,12.44,12.52,35300.0,12.2214,12.3687,12.2214,12.3,35300.0
2009-02-11 15:00:00,12.51,12.54,12.47,12.52,11300.0,12.2901,12.3196,12.2508,12.3,11300.0
2009-02-11 15:10:00,12.5,12.61,12.5,12.51,8000.0,12.2803,12.3884,12.2803,12.2901,8000.0
2009-02-11 15:20:00,12.5,12.54,12.45,12.51,13900.0,12.2803,12.3196,12.2312,12.2901,13900.0
2009-02-11 15:30:00,12.52,12.54,12.45,12.47,17800.0,12.3,12.3196,12.2312,12.2508,17800.0
2009-02-11 15:40:00,12.48,12.5,12.41,12.47,27100.0,12.2607,12.2803,12.1919,12.2508,27100.0
2009-02-11 15:50:00,12.47,12.52,12.45,12.51,34400.0,12.2508,12.3,12.2312,12.2901,34400.0
2009-02-12 09:30:00,12.29,12.29,12.14,12.2,8300.0,12.074,12.074,11.9266,11.9856,8300.0
2009-02-12 09:40:00,12.21,12.26,12.16,12.24,8200.0,11.9954,12.0445,11.9463,12.0249,8200.0
2009-02-12 09:50:00,12.24,12.24,12.13,12.19,8300.0,12.0249,12.0249,11.9168,11.9758,8300.0
2009-02-12 10:00:00,12.15,12.16,12.09,12.14,11600.0,11.9365,11.9463,11.8775,11.9266,11600.0
2009-02-12 10:10:00,12.16,12.16,12.09,12.12,25800.0,11.9463,11.9463,11.8775,11.907,25800.0
2009-02-12 10:20:00,12.1,12.25,12.09,12.25,6500.0,11.8873,12.0347,11.8775,12.0347,6500.0
2009-02-12 10:30:00,12.25,12.27,12.22,12.25,8200.0,12.0347,12.0544,12.0052,12.0347,8200.0
2009-02-12 10:40:00,12.25,12.36,12.18,12.36,6200.0,12.0347,12.1428,11.9659,12.1428,6200.0
2009-02-12 10:50:00,12.36,12.38,12.27,12.3,5100.0,12.1428,12.1624,12.0544,12.0838,5100.0
2009-02-12 11:00:00,12.28,12.35,12.24,12.35,5400.0,12.0642,12.1329,12.0249,12.1329,5400.0
2009-02-12 11:10:00,12.34,12.36,12.21,12.24,3100.0,12.1231,12.1428,11.9954,12.0249,3100.0
2009-02-12 11:20:00,12.2,12.32,12.2,12.31,1800.0,11.9856,12.1035,11.9856,12.0936,1800.0
2009-02-12 11:30:00,12.31,12.32,12.26,12.27,18500.0,12.0936,12.1035,12.0445,12.0544,18500.0
2009-02-12 11:40:00,12.29,12.39,12.29,12.37,7800.0,12.074,12.1722,12.074,12.1526,7800.0
2009-02-12 11:50:00,12.39,12.39,12.31,12.33,6000.0,12.1722,12.1722,12.0936,12.1133,6000.0
2009-02-12 12:00:00,12.3,12.32,12.27,12.28,4800.0,12.0838,12.1035,12.0544,12.0642,4800.0
2009-02-12 12:10:00,12.28,12.28,12.24,12.25,3400.0,12.0642,12.0642,12.0249,12.0347,3400.0
2009-02-12 12:20:00,12.25,12.37,12.25,12.37,8100.0,12.0347,12.1526,12.0347,12.1526,8100.0
2009-02-12 12:30:00,12.35,12.37,12.27,12.31,15600.0,12.1329,12.1526,12.0544,12.0936,15600.0
2009-02-12 12:40:00,12.29,12.34,12.26,12.26,5000.0,12.074,12.1231,12.0445,12.0445,5000.0
2009-02-12 12:50:00,12.26,12.31,12.22,12.23,25300.0,12.0445,12.0936,12.0052,12.0151,25300.0
2009-02-12 13:00:00,12.23,12.23,12.14,12.19,11900.0,12.0151,12.0151,11.9266,11.9758,11900.0
2009-02-12 13:10:00,12.19,12.26,12.13,12.19,22300.0,11.9758,12.0445,11.9168,11.9758,22300.0
2009-02-12 13:20:00,12.18,12.21,12.15,12.17,19800.0,11.9659,11.9954,11.9365,11.9561,19800.0
2009-02-12 13:30:00,12.17,12.22,12.15,12.19,20200.0,11.9561,12.0052,11.9365,11.9758,20200.0
2009-02-12 13:40:00,12.2,12.2,12.13,12.15,31800.0,11.9856,11.9856,11.9168,11.9365,31800.0
2009-02-12 13:50:00,12.15,12.18,12.12,12.17,18600.0,11.9365,11.9659,11.907,11.9561,18600.0
2009-02-12 14:00:00,12.16,12.19,12.11,12.16,20900.0,11.9463,11.9758,11.8972,11.9463,20900.0
2009-02-12 14:10:00,12.15,12.2,12.14,12.15,15900.0,11.9365,11.9856,11.9266,11.9365,15900.0
2009-02-12 14:20:00,12.15,12.16,12.1,12.13,12400.0,11.9365,11.9463,11.8873,11.9168,12400.0
2009-02-12 14:30:00,12.13,12.15,12.07,12.09,20400.0,11.9168,11.9365,11.8579,11.8775,20400.0
2009-02-12 14:40:00,12.08,12.1,12.02,12.05,16900.0,11.8677,11.8873,11.8087,11.8382,16900.0
2009-02-12 14:50:00,12.06,12.07,12.0,12.03,22100.0,11.848,11.8579,11.7891,11.8186,22100.0
2009-02-12 15:00:00,12.02,12.08,11.96,12.08,24700.0,11.8087,11.8677,11.7498,11.8677,24700.0
2009-02-12 15:10:00,12.09,12.18,12.07,12.17,19800.0,11.8775,11.9659,11.8579,11.9561,19800.0
2009-02-12 15:20:00,12.17,12.27,12.1,12.26,55700.0,11.9561,12.0544,11.8873,12.0445,55700.0
2009-02-12 15:30:00,12.27,12.27,12.14,12.17,58700.0,12.0544,12.0544,11.9266,11.9561,58700.0
2009-02-12 15:40:00,12.16,12.4,12.16,12.36,35500.0,11.9463,12.1821,11.9463,12.1428,35500.0
2009-02-12 15:50:00,12.35,12.43,12.29,12.38,43000.0,12.1329,12.2115,12.074,12.1624,43000.0
2009-02-13 09:30:00,12.36,12.44,12.32,12.32,4000.0,12.1626,12.2413,12.1232,12.1232,4000.0
2009-02-13 09:40:00,12.31,12.47,12.26,12.3,41900.0,12.1134,12.2708,12.0642,12.1036,41900.0
2009-02-13 09:50:00,12.32,12.34,12.22,12.34,7100.0,12.1232,12.1429,12.0248,12.1429,7100.0
2009-02-13 10:00:00,12.39,12.5,12.37,12.46,6500.0,12.1921,12.3004,12.1724,12.261,6500.0
2009-02-13 10:10:00,12.45,12.47,12.39,12.41,13500.0,12.2512,12.2708,12.1921,12.2118,13500.0
2009-02-13 10:20:00,12.42,12.52,12.42,12.52,7000.0,12.2216,12.32,12.2216,12.32,7000.0
2009-02-13 10:30:00,12.54,12.67,12.54,12.67,6100.0,12.3397,12.4676,12.3397,12.4676,6100.0
2009-02-13 10:40:00,12.66,12.66,12.59,12.6,6000.0,12.4578,12.4578,12.3889,12.3988,6000.0
2009-02-13 10:50:00,12.62,12.67,12.61,12.67,4600.0,12.4184,12.4676,12.4086,12.4676,4600.0
2009-02-13 11:00:00,12.65,12.65,12.54,12.54,4100.0,12.448,12.448,12.3397,12.3397,4100.0
2009-02-13 11:10:00,12.54,12.54,12.49,12.51,3300.0,12.3397,12.3397,12.2905,12.3102,3300.0
2009-02-13 11:20:00,12.5,12.51,12.44,12.5,5000.0,12.3004,12.3102,12.2413,12.3004,5000.0
2009-02-13 11:30:00,12.49,12.57,12.48,12.53,2400.0,12.2905,12.3692,12.2807,12.3299,2400.0
2009-02-13 11:40:00,12.53,12.54,12.39,12.41,6300.0,12.3299,12.3397,12.1921,12.2118,6300.0
2009-02-13 11:50:00,12.39,12.42,12.38,12.41,3600.0,12.1921,12.2216,12.1823,12.2118,3600.0
2009-02-13 12:00:00,12.42,12.47,12.38,12.47,36500.0,12.2216,12.2708,12.1823,12.2708,36500.0
2009-02-13 12:10:00,12.47,12.49,12.43,12.45,2400.0,12.2708,12.2905,12.2315,12.2512,2400.0
2009-02-13 12:20:00,12.44,12.54,12.44,12.54,3100.0,12.2413,12.3397,12.2413,12.3397,3100.0
2009-02-13 12:30:00,12.55,12.55,12.49,12.49,2800.0,12.3496,12.3496,12.2905,12.2905,2800.0
2009-02-13 12:40:00,12.46,12.49,12.39,12.41,5700.0,12.261,12.2905,12.1921,12.2118,5700.0
2009-02-13 12:50:00,12.41,12.41,12.34,12.38,5800.0,12.2118,12.2118,12.1429,12.1823,5800.0
2009-02-13 13:00:00,12.38,12.43,12.35,12.38,18100.0,12.1823,12.2315,12.1528,12.1823,18100.0
2009-02-13 13:10:00,12.39,12.44,12.31,12.4,19400.0,12.1921,12.2413,12.1134,12.202,19400.0
2009-02-13 13:20:00,12.4,12.42,12.36,12.4,13100.0,12.202,12.2216,12.1626,12.202,13100.0
2009-02-13 13:30:00,12.38,12.42,12.36,12.39,13100.0,12.1823,12.2216,12.1626,12.1921,13100.0
2009-02-13 13:40:00,12.39,12.47,12.37,12.45,8800.0,12.1921,12.2708,12.1724,12.2512,8800.0
2009-02-13 13:50:00,12.47,12.53,12.45,12.45,12700.0,12.2708,12.3299,12.2512,12.2512,12700.0
2009-02-13 14:00:00,12.45,12.51,12.39,12.4,10800.0,12.2512,12.3102,12.1921,12.202,10800.0
2009-02-13 14:10:00,12.4,12.44,12.37,12.4,12400.0,12.202,12.2413,12.1724,12.202,12400.0
2009-02-13 14:20:00,12.41,12.44,12.33,12.36,33200.0,12.2118,12.2413,12.1331,12.1626,33200.0
2009-02-13 14:30:00,12.36,12.37,12.32,12.34,10700.0,12.1626,12.1724,12.1232,12.1429,10700.0
2009-02-13 14:40:00,12.34,12.37,12.3,12.32,11500.0,12.1429,12.1724,12.1036,12.1232,11500.0
2009-02-13 14:50:00,12.32,12.35,12.29,12.31,18300.0,12.1232,12.1528,12.0937,12.1134,18300.0
2009-02-13 15:00:00,12.31,12.37,12.24,12.29,15100.0,12.1134,12.1724,12.0445,12.0937,15100.0
2009-02-13 15:10:00,12.27,12.29,12.2,12.27,27700.0,12.074,12.0937,12.0052,12.074,27700.0
2009-02-13 15:20:00,12.26,12.37,12.25,12.32,12800.0,12.0642,12.1724,12.0544,12.1232,12800.0
2009-02-13 15:30:00,12.34,12.38,12.27,12.32,26400.0,12.1429,12.1823,12.074,12.1232,26400.0
2009-02-13 15:40:00,12.32,12.36,12.27,12.35,39200.0,12.1232,12.1626,12.074,12.1528,39200.0
2009-02-13 15:50:00,12.35,12.37,12.25,12.27,39900.0,12.1528,12.1724,12.0544,12.074,39900.0
2009-02-17 09:30:00,11.79,11.95,11.73,11.78,27500.0,11.6017,11.7591,11.5427,11.5919,27500.0
2009-02-17 09:40:00,11.81,11.87,11.72,11.74,16200.0,11.6214,11.6804,11.5328,11.5525,16200.0
2009-02-17 09:50:00,11.74,11.86,11.71,11.81,23800.0,11.5525,11.6706,11.523,11.6214,23800.0
2009-02-17 10:00:00,11.82,11.95,11.8,11.95,69900.0,11.6312,11.7591,11.6115,11.7591,69900.0
2009-02-17 10:10:00,11.94,11.95,11.88,11.9,29100.0,11.7493,11.7591,11.6903,11.7099,29100.0
2009-02-17 10:20:00,11.9,11.95,11.89,11.94,10300.0,11.7099,11.7591,11.7001,11.7493,10300.0
2009-02-17 10:30:00,11.94,11.95,11.86,11.9,44100.0,11.7493,11.7591,11.6706,11.7099,44100.0
2009-02-17 10:40:00,11.92,11.95,11.87,11.91,62200.0,11.7296,11.7591,11.6804,11.7198,62200.0
2009-02-17 10:50:00,11.91,11.99,11.89,11.89,50600.0,11.7198,11.7985,11.7001,11.7001,50600.0
2009-02-17 11:00:00,11.89,11.92,11.84,11.85,6700.0,11.7001,11.7296,11.6509,11.6607,6700.0
2009-02-17 11:10:00,11.83,11.86,11.8,11.81,12600.0,11.6411,11.6706,11.6115,11.6214,12600.0
2009-02-17 11:20:00,11.81,11.83,11.77,11.77,7200.0,11.6214,11.6411,11.582,11.582,7200.0
2009-02-17 11:30:00,11.77,11.79,11.75,11.75,4300.0,11.582,11.6017,11.5623,11.5623,4300.0
2009-02-17 11:40:00,11.75,11.8,11.74,11.78,4200.0,11.5623,11.6115,11.5525,11.5919,4200.0
2009-02-17 11:50:00,11.76,11.79,11.73,11.75,8300.0,11.5722,11.6017,11.5427,11.5623,8300.0
2009-02-17 12:00:00,11.74,11.84,11.74,11.8,11100.0,11.5525,11.6509,11.5525,11.6115,11100.0
2009-02-17 12:10:00,11.79,11.8,11.76,11.76,5600.0,11.6017,11.6115,11.5722,11.5722,5600.0
2009-02-17 12:20:00,11.76,11.77,11.71,11.76,8700.0,11.5722,11.582,11.523,11.5722,8700.0
2009-02-17 12:30:00,11.75,11.77,11.73,11.75,3200.0,11.5623,11.582,11.5427,11.5623,3200.0
2009-02-17 12:40:00,11.76,11.78,11.72,11.72,5700.0,11.5722,11.5919,11.5328,11.5328,5700.0
2009-02-17 12:50:00,11.72,11.77,11.67,11.75,10700.0,11.5328,11.582,11.4836,11.5623,10700.0
2009-02-17 13:00:00,11.76,11.76,11.71,11.71,3900.0,11.5722,11.5722,11.523,11.523,3900.0
2009-02-17 13:10:00,11.71,11.76,11.7,11.71,7200.0,11.523,11.5722,11.5131,11.523,7200.0
2009-02-17 13:20:00,11.71,11.74,11.69,11.71,9700.0,11.523,11.5525,11.5033,11.523,9700.0
2009-02-17 13:30:00,11.71,11.77,11.69,11.75,5400.0,11.523,11.582,11.5033,11.5623,5400.0
2009-02-17 13:40:00,11.77,11.85,11.75,11.82,5800.0,11.582,11.6607,11.5623,11.6312,5800.0
2009-02-17 13:50:00,11.82,11.83,11.75,11.79,4200.0,11.6312,11.6411,11.5623,11.6017,4200.0
2009-02-17 14:00:00,11.8,11.83,11.76,11.78,15900.0,11.6115,11.6411,11.5722,11.5919,15900.0
2009-02-17 14:10:00,11.8,11.85,11.8,11.82,5800.0,11.6115,11.6607,11.6115,11.6312,5800.0
2009-02-17 14:20:00,11.83,11.88,11.76,11.78,8300.0,11.6411,11.6903,11.5722,11.5919,8300.0
2009-02-17 14:30:00,11.78,11.91,11.78,11.87,10900.0,11.5919,11.7198,11.5919,11.6804,10900.0
2009-02-17 14:40:00,11.87,11.88,11.8,11.83,10600.0,11.6804,11.6903,11.6115,11.6411,10600.0
2009-02-17 14:50:00,11.83,11.87,11.76,11.8,12600.0,11.6411,11.6804,11.5722,11.6115,12600.0
2009-02-17 15:00:00,11.8,11.86,11.75,11.84,17300.0,11.6115,11.6706,11.5623,11.6509,17300.0
2009-02-17 15:10:00,11.83,11.85,11.75,11.76,17700.0,11.6411,11.6607,11.5623,11.5722,17700.0
2009-02-17 15:20:00,11.75,11.82,11.73,11.78,17000.0,11.5623,11.6312,11.5427,11.5919,17000.0
2009-02-17 15:30:00,11.78,11.94,11.77,11.86,34700.0,11.5919,11.7493,11.582,11.6706,34700.0
2009-02-17 15:40:00,11.83,11.9,11.79,11.81,22600.0,11.6411,11.7099,11.6017,11.6214,22600.0
2009-02-17 15:50:00,11.81,11.84,11.76,11.76,29400.0,11.6214,11.6509,11.5722,11.5722,29400.0
2009-02-18 09:30:00,11.77,11.79,11.63,11.63,11200.0,11.582,11.6017,11.4443,11.4443,11200.0
2009-02-18 09:40:00,11.63,11.79,11.63,11.71,6300.0,11.4443,11.6017,11.4443,11.523,6300.0
2009-02-18 09:50:00,11.69,11.7,11.59,11.59,10500.0,11.5033,11.5131,11.4049,11.4049,10500.0
2009-02-18 10:00:00,11.62,11.64,11.53,11.53,10000.0,11.4344,11.4541,11.3459,11.3459,10000.0
2009-02-18 10:10:00,11.54,11.64,11.5,11.63,12300.0,11.3557,11.4541,11.3163,11.4443,12300.0
2009-02-18 10:20:00,11.64,11.71,11.64,11.7,10100.0,11.4541,11.523,11.4541,11.5131,10100.0
2009-02-18 10:30:00,11.7,11.76,11.7,11.7,12700.0,11.5131,11.5722,11.5131,11.5131,12700.0
2009-02-18 10:40:00,11.7,11.79,11.69,11.78,10000.0,11.5131,11.6017,11.5033,11.5919,10000.0
2009-02-18 10:50:00,11.76,11.79,11.71,11.75,9900.0,11.5722,11.6017,11.523,11.5623,9900.0
2009-02-18 11:00:00,11.72,11.83,11.71,11.83,8700.0,11.5328,11.6411,11.523,11.6411,8700.0
2009-02-18 11:10:00,11.81,11.9,11.8,11.89,12100.0,11.6214,11.7099,11.6115,11.7001,12100.0
2009-02-18 11:20:00,11.89,11.97,11.89,11.93,11800.0,11.7001,11.7788,11.7001,11.7395,11800.0
2009-02-18 11:30:00,11.93,11.93,11.87,11.92,9800.0,11.7395,11.7395,11.6804,11.7296,9800.0
2009-02-18 11:40:00,11.91,12.02,11.91,11.95,8200.0,11.7198,11.828,11.7198,11.7591,8200.0
2009-02-18 11:50:00,11.95,11.97,11.92,11.93,6500.0,11.7591,11.7788,11.7296,11.7395,6500.0
2009-02-18 12:00:00,11.94,12.02,11.92,12.02,4400.0,11.7493,11.828,11.7296,11.828,4400.0
2009-02-18 12:10:00,12.02,12.05,12.0,12.03,16800.0,11.828,11.8575,11.8083,11.8379,16800.0
2009-02-18 12:20:00,12.03,12.03,11.92,11.96,11600.0,11.8379,11.8379,11.7296,11.769,11600.0
2009-02-18 12:30:00,11.96,11.97,11.91,11.91,23900.0,11.769,11.7788,11.7198,11.7198,23900.0
2009-02-18 12:40:00,11.91,11.96,11.9,11.92,18400.0,11.7198,11.769,11.7099,11.7296,18400.0
2009-02-18 12:50:00,11.9,11.99,11.88,11.94,17700.0,11.7099,11.7985,11.6903,11.7493,17700.0
2009-02-18 13:00:00,11.93,11.98,11.9,11.95,26700.0,11.7395,11.7887,11.7099,11.7591,26700.0
2009-02-18 13:10:00,11.94,12.02,11.94,11.96,13200.0,11.7493,11.828,11.7493,11.769,13200.0
2009-02-18 13:20:00,11.96,12.01,11.94,12.0,18400.0,11.769,11.8182,11.7493,11.8083,18400.0
2009-02-18 13:30:00,11.99,12.01,11.95,11.95,8200.0,11.7985,11.8182,11.7591,11.7591,8200.0
2009-02-18 13:40:00,11.95,11.98,11.95,11.96,7700.0,11.7591,11.7887,11.7591,11.769,7700.0
2009-02-18 13:50:00,11.96,11.99,11.94,11.97,8300.0,11.769,11.7985,11.7493,11.7788,8300.0
2009-02-18 14:00:00,11.96,12.04,11.94,12.03,11900.0,11.769,11.8477,11.7493,11.8379,11900.0
2009-02-18 14:10:00,12.03,12.03,11.94,11.95,15000.0,11.8379,11.8379,11.7493,11.7591,15000.0
2009-02-18 14:20:00,11.94,12.01,11.94,11.97,9500.0,11.7493,11.8182,11.7493,11.7788,9500.0
2009-02-18 14:30:00,11.97,12.02,11.94,11.95,11700.0,11.7788,11.828,11.7493,11.7591,11700.0
2009-02-18 14:40:00,11.94,11.98,11.94,11.95,15500.0,11.7493,11.7887,11.7493,11.7591,15500.0
2009-02-18 14:50:00,11.95,12.05,11.92,12.04,13300.0,11.7591,11.8575,11.7296,11.8477,13300.0
2009-02-18 15:00:00,12.05,12.07,11.92,11.92,17100.0,11.8575,11.8772,11.7296,11.7296,17100.0
2009-02-18 15:10:00,11.93,12.01,11.91,11.98,9900.0,11.7395,11.8182,11.7198,11.7887,9900.0
2009-02-18 15:20:00,12.0,12.01,11.92,11.95,13600.0,11.8083,11.8182,11.7296,11.7591,13600.0
2009-02-18 15:30:00,11.94,12.02,11.94,12.01,21300.0,11.7493,11.828,11.7493,11.8182,21300.0
2009-02-18 15:40:00,12.02,12.06,11.95,11.95,26600.0,11.828,11.8674,11.7591,11.7591,26600.0
2009-02-18 15:50:00,11.96,11.99,11.94,11.97,44100.0,11.769,11.7985,11.7493,11.7788,44100.0
2009-02-19 09:30:00,12.29,12.29,11.88,12.0,18600.0,12.0937,12.0937,11.6903,11.8083,18600.0
2009-02-19 09:40:00,12.01,12.16,11.96,11.96,8400.0,11.8182,11.9658,11.769,11.769,8400.0
2009-02-19 09:50:00,11.96,12.03,11.9,12.03,5500.0,11.769,11.8379,11.7099,11.8379,5500.0
2009-02-19 10:00:00,11.99,12.04,11.92,12.0,4000.0,11.7985,11.8477,11.7296,11.8083,4000.0
2009-02-19 10:10:00,11.98,11.98,11.86,11.86,5300.0,11.7887,11.7887,11.6706,11.6706,5300.0
2009-02-19 10:20:00,11.87,11.92,11.82,11.85,12100.0,11.6804,11.7296,11.6312,11.6607,12100.0
2009-02-19 10:30:00,11.86,11.87,11.77,11.81,6300.0,11.6706,11.6804,11.582,11.6214,6300.0
2009-02-19 10:40:00,11.8,11.89,11.8,11.88,6500.0,11.6115,11.7001,11.6115,11.6903,6500.0
2009-02-19 10:50:00,11.86,11.91,11.85,11.91,5800.0,11.6706,11.7198,11.6607,11.7198,5800.0
2009-02-19 11:00:00,11.91,11.97,11.88,11.96,8500.0,11.7198,11.7788,11.6903,11.769,8500.0
2009-02-19 11:10:00,11.93,11.97,11.93,11.95,3200.0,11.7395,11.7788,11.7395,11.7591,3200.0
2009-02-19 11:20:00,11.95,11.95,11.88,11.89,3900.0,11.7591,11.7591,11.6903,11.7001,3900.0
2009-02-19 11:30:00,11.89,11.91,11.85,11.88,3100.0,11.7001,11.7198,11.6607,11.6903,3100.0
2009-02-19 11:40:00,11.89,11.89,11.8,11.81,4700.0,11.7001,11.7001,11.6115,11.6214,4700.0
2009-02-19 11:50:00,11.82,11.83,11.75,11.76,4600.0,11.6312,11.6411,11.5623,11.5722,4600.0
2009-02-19 12:00:00,11.76,11.77,11.72,11.76,2900.0,11.5722,11.582,11.5328,11.5722,2900.0
2009-02-19 12:10:00,11.77,11.77,11.68,11.76,20800.0,11.582,11.582,11.4935,11.5722,20800.0
2009-02-19 12:20:00,11.76,11.81,11.76,11.78,3200.0,11.5722,11.6214,11.5722,11.5919,3200.0
2009-02-19 12:30:00,11.77,11.81,11.74,11.75,33000.0,11.582,11.6214,11.5525,11.5623,33000.0
2009-02-19 12:40:00,11.75,11.78,11.74,11.75,13600.0,11.5623,11.5919,11.5525,11.5623,13600.0
2009-02-19 12:50:00,11.75,11.75,11.74,11.74,5500.0,11.5623,11.5623,11.5525,11.5525,5500.0
2009-02-19 13:00:00,11.73,11.75,11.7,11.75,9500.0,11.5427,11.5623,11.5131,11.5623,9500.0
2009-02-19 13:10:00,11.75,11.76,11.7,11.75,20000.0,11.5623,11.5722,11.5131,11.5623,20000.0
2009-02-19 13:20:00,11.74,11.76,11.73,11.75,4800.0,11.5525,11.5722,11.5427,11.5623,4800.0
2009-02-19 13:30:00,11.75,11.75,11.71,11.74,4600.0,11.5623,11.5623,11.523,11.5525,4600.0
2009-02-19 13:40:00,11.75,11.75,11.71,11.71,3300.0,11.5623,11.5623,11.523,11.523,3300.0
2009-02-19 13:50:00,11.71,11.71,11.67,11.67,4500.0,11.523,11.523,11.4836,11.4836,4500.0
2009-02-19 14:00:00,11.67,11.73,11.67,11.73,5600.0,11.4836,11.5427,11.4836,11.5427,5600.0
2009-02-19 14:10:00,11.72,11.73,11.67,11.67,6000.0,11.5328,11.5427,11.4836,11.4836,6000.0
2009-02-19 14:20:00,11.65,11.69,11.64,11.67,5700.0,11.4639,11.5033,11.4541,11.4836,5700.0
2009-02-19 14:30:00,11.67,11.67,11.64,11.66,4100.0,11.4836,11.4836,11.4541,11.4738,4100.0
2009-02-19 14:40:00,11.66,11.66,11.58,11.58,13700.0,11.4738,11.4738,11.3951,11.3951,13700.0
2009-02-19 14:50:00,11.58,11.64,11.57,11.62,7400.0,11.3951,11.4541,11.3852,11.4344,7400.0
2009-02-19 15:00:00,11.61,11.63,11.58,11.58,7200.0,11.4246,11.4443,11.3951,11.3951,7200.0
2009-02-19 15:10:00,11.58,11.59,11.5,11.5,14400.0,11.3951,11.4049,11.3163,11.3163,14400.0
2009-02-19 15:20:00,11.52,11.63,11.51,11.63,18500.0,11.336,11.4443,11.3262,11.4443,18500.0
2009-02-19 15:30:00,11.62,11.62,11.51,11.53,42300.0,11.4344,11.4344,11.3262,11.3459,42300.0
2009-02-19 15:40:00,11.52,11.69,11.52,11.66,42300.0,11.336,11.5033,11.336,11.4738,42300.0
2009-02-19 15:50:00,11.65,11.68,11.61,11.62,40900.0,11.4639,11.4935,11.4246,11.4344,40900.0
2009-02-20 09:30:00,11.33,11.53,11.29,11.38,43700.0,11.149,11.3459,11.1097,11.1982,43700.0
2009-02-20 09:40:00,11.38,11.43,11.31,11.41,9400.0,11.1982,11.2474,11.1294,11.2278,9400.0
2009-02-20 09:50:00,11.42,11.53,11.42,11.53,4600.0,11.2376,11.3459,11.2376,11.3459,4600.0
2009-02-20 10:00:00,11.52,11.62,11.48,11.59,6500.0,11.336,11.4344,11.2967,11.4049,6500.0
2009-02-20 10:10:00,11.57,11.57,11.52,11.56,3300.0,11.3852,11.3852,11.336,11.3754,3300.0
2009-02-20 10:20:00,11.52,11.53,11.48,11.53,7500.0,11.336,11.3459,11.2967,11.3459,7500.0
2009-02-20 10:30:00,11.51,11.55,11.45,11.47,10600.0,11.3262,11.3655,11.2671,11.2868,10600.0
2009-02-20 10:40:00,11.47,11.49,11.41,11.42,6100.0,11.2868,11.3065,11.2278,11.2376,6100.0
2009-02-20 10:50:00,11.42,11.42,11.31,11.34,11300.0,11.2376,11.2376,11.1294,11.1589,11300.0
2009-02-20 11:00:00,11.35,11.38,11.3,11.3,5100.0,11.1687,11.1982,11.1195,11.1195,5100.0
2009-02-20 11:10:00,11.28,11.31,11.15,11.17,27300.0,11.0998,11.1294,10.9719,10.9916,27300.0
2009-02-20 11:20:00,11.17,11.19,11.13,11.14,13700.0,10.9916,11.0113,10.9522,10.9621,13700.0
2009-02-20 11:30:00,11.16,11.18,11.1,11.17,15000.0,10.9818,11.0014,10.9227,10.9916,15000.0
2009-02-20 11:40:00,11.16,11.18,11.05,11.13,13300.0,10.9818,11.0014,10.8735,10.9522,13300.0
2009-02-20 11:50:00,11.12,11.14,11.09,11.09,6100.0,10.9424,10.9621,10.9129,10.9129,6100.0
2009-02-20 12:00:00,11.08,11.1,11.07,11.08,6500.0,10.903,10.9227,10.8932,10.903,6500.0
2009-02-20 12:10:00,11.08,11.12,11.04,11.04,11200.0,10.903,10.9424,10.8637,10.8637,11200.0
2009-02-20 12:20:00,11.03,11.06,11.0,11.03,4800.0,10.8538,10.8834,10.8243,10.8538,4800.0
2009-02-20 12:30:00,11.03,11.08,11.02,11.07,8100.0,10.8538,10.903,10.844,10.8932,8100.0
2009-02-20 12:40:00,11.07,11.07,11.0,11.0,11800.0,10.8932,10.8932,10.8243,10.8243,11800.0
2009-02-20 12:50:00,11.0,11.03,10.97,11.0,16000.0,10.8243,10.8538,10.7948,10.8243,16000.0
2009-02-20 13:00:00,11.0,11.01,10.97,10.98,8400.0,10.8243,10.8342,10.7948,10.8046,8400.0
2009-02-20 13:10:00,10.97,10.98,10.93,10.93,8900.0,10.7948,10.8046,10.7554,10.7554,8900.0
2009-02-20 13:20:00,10.94,11.0,10.93,10.97,12200.0,10.7653,10.8243,10.7554,10.7948,12200.0
2009-02-20 13:30:00,10.96,10.99,10.94,10.99,5300.0,10.785,10.8145,10.7653,10.8145,5300.0
2009-02-20 13:40:00,10.98,11.0,10.98,10.99,11500.0,10.8046,10.8243,10.8046,10.8145,11500.0
2009-02-20 13:50:00,10.99,11.06,10.98,11.04,15700.0,10.8145,10.8834,10.8046,10.8637,15700.0
2009-02-20 14:00:00,11.05,11.05,11.0,11.04,5200.0,10.8735,10.8735,10.8243,10.8637,5200.0
2009-02-20 14:10:00,11.04,11.21,11.02,11.15,12900.0,10.8637,11.031,10.844,10.9719,12900.0
2009-02-20 14:20:00,11.14,11.29,11.13,11.16,15900.0,10.9621,11.1097,10.9522,10.9818,15900.0
2009-02-20 14:30:00,11.17,11.28,11.17,11.25,61700.0,10.9916,11.0998,10.9916,11.0703,61700.0
2009-02-20 14:40:00,11.25,11.34,11.21,11.33,29100.0,11.0703,11.1589,11.031,11.149,29100.0
2009-02-20 14:50:00,11.31,11.36,11.25,11.29,16200.0,11.1294,11.1786,11.0703,11.1097,16200.0
2009-02-20 15:00:00,11.27,11.29,11.22,11.27,28100.0,11.09,11.1097,11.0408,11.09,28100.0
2009-02-20 15:10:00,11.26,11.3,11.25,11.27,14300.0,11.0802,11.1195,11.0703,11.09,14300.0
2009-02-20 15:20:00,11.26,11.27,11.18,11.22,14400.0,11.0802,11.09,11.0014,11.0408,14400.0
2009-02-20 15:30:00,11.18,11.23,11.11,11.2,21900.0,11.0014,11.0506,10.9326,11.0211,21900.0
2009-02-20 15:40:00,11.19,11.24,11.17,11.24,23800.0,11.0113,11.0605,10.9916,11.0605,23800.0
2009-02-20 15:50:00,11.22,11.26,11.2,11.24,34300.0,11.0408,11.0802,11.0211,11.0605,34300.0
2009-02-23 09:30:00,11.37,11.43,11.22,11.28,28500.0,11.1884,11.2474,11.0408,11.0998,28500.0
2009-02-23 09:40:00,11.3,11.3,11.03,11.03,17400.0,11.1195,11.1195,10.8538,10.8538,17400.0
2009-02-23 09:50:00,11.03,11.08,11.03,11.05,9600.0,10.8538,10.903,10.8538,10.8735,9600.0
2009-02-23 10:00:00,11.06,11.07,10.93,10.97,9600.0,10.8834,10.8932,10.7554,10.7948,9600.0
2009-02-23 10:10:00,10.99,11.0,10.91,10.97,12400.0,10.8145,10.8243,10.7358,10.7948,12400.0
2009-02-23 10:20:00,10.97,11.04,10.97,11.04,4100.0,10.7948,10.8637,10.7948,10.8637,4100.0
2009-02-23 10:30:00,11.03,11.03,10.88,10.9,27400.0,10.8538,10.8538,10.7062,10.7259,27400.0
2009-02-23 10:40:00,10.91,10.99,10.85,10.99,13900.0,10.7358,10.8145,10.6767,10.8145,13900.0
2009-02-23 10:50:00,10.98,11.01,10.93,10.94,6100.0,10.8046,10.8342,10.7554,10.7653,6100.0
2009-02-23 11:00:00,10.95,10.99,10.95,10.97,5200.0,10.7751,10.8145,10.7751,10.7948,5200.0
2009-02-23 11:10:00,10.95,11.05,10.95,11.03,7700.0,10.7751,10.8735,10.7751,10.8538,7700.0
2009-02-23 11:20:00,11.03,11.05,10.99,11.05,5800.0,10.8538,10.8735,10.8145,10.8735,5800.0
2009-02-23 11:30:00,11.01,11.01,10.93,11.0,14700.0,10.8342,10.8342,10.7554,10.8243,14700.0
2009-02-23 11:40:00,11.0,11.0,10.95,10.97,4100.0,10.8243,10.8243,10.7751,10.7948,4100.0
2009-02-23 11:50:00,10.97,11.0,10.94,10.96,6100.0,10.7948,10.8243,10.7653,10.785,6100.0
2009-02-23 12:00:00,11.0,11.0,10.97,10.98,5400.0,10.8243,10.8243,10.7948,10.8046,5400.0
2009-02-23 12:10:00,10.98,11.03,10.98,10.99,3800.0,10.8046,10.8538,10.8046,10.8145,3800.0
2009-02-23 12:20:00,11.01,11.02,10.98,11.02,4100.0,10.8342,10.844,10.8046,10.844,4100.0
2009-02-23 12:30:00,11.02,11.02,10.98,10.99,3800.0,10.844,10.844,10.8046,10.8145,3800.0
2009-02-23 12:40:00,10.99,10.99,10.96,10.96,1600.0,10.8145,10.8145,10.785,10.785,1600.0
2009-02-23 12:50:00,10.95,10.95,10.89,10.89,3400.0,10.7751,10.7751,10.7161,10.7161,3400.0
2009-02-23 13:00:00,10.89,10.94,10.86,10.94,9700.0,10.7161,10.7653,10.6866,10.7653,9700.0
2009-02-23 13:10:00,10.95,11.01,10.95,10.99,9300.0,10.7751,10.8342,10.7751,10.8145,9300.0
2009-02-23 13:20:00,10.99,11.0,10.97,10.97,4600.0,10.8145,10.8243,10.7948,10.7948,4600.0
2009-02-23 13:30:00,10.96,11.0,10.93,11.0,4400.0,10.785,10.8243,10.7554,10.8243,4400.0
2009-02-23 13:40:00,11.0,11.04,10.99,10.99,5400.0,10.8243,10.8637,10.8145,10.8145,5400.0
2009-02-23 13:50:00,10.98,11.02,10.95,10.96,12000.0,10.8046,10.844,10.7751,10.785,12000.0
2009-02-23 14:00:00,10.98,11.01,10.95,10.96,6500.0,10.8046,10.8342,10.7751,10.785,6500.0
2009-02-23 14:10:00,10.95,11.1,10.95,11.07,7400.0,10.7751,10.9227,10.7751,10.8932,7400.0
2009-02-23 14:20:00,11.06,11.1,11.06,11.09,6900.0,10.8834,10.9227,10.8834,10.9129,6900.0
2009-02-23 14:30:00,11.09,11.1,10.99,11.05,7300.0,10.9129,10.9227,10.8145,10.8735,7300.0
2009-02-23 14:40:00,11.03,11.04,10.95,10.95,8700.0,10.8538,10.8637,10.7751,10.7751,8700.0
2009-02-23 14:50:00,10.96,10.96,10.85,10.86,14200.0,10.785,10.785,10.6767,10.6866,14200.0
2009-02-23 15:00:00,10.86,10.99,10.84,10.96,13000.0,10.6866,10.8145,10.6669,10.785,13000.0
2009-02-23 15:10:00,10.95,10.99,10.91,10.93,10100.0,10.7751,10.8145,10.7358,10.7554,10100.0
2009-02-23 15:20:00,10.91,10.92,10.83,10.9,15700.0,10.7358,10.7456,10.657,10.7259,15700.0
2009-02-23 15:30:00,10.9,10.96,10.87,10.9,14000.0,10.7259,10.785,10.6964,10.7259,14000.0
2009-02-23 15:40:00,10.9,10.92,10.84,10.84,23700.0,10.7259,10.7456,10.6669,10.6669,23700.0
2009-02-23 15:50:00,10.84,10.88,10.76,10.79,56900.0,10.6669,10.7062,10.5881,10.6177,56900.0
2009-02-24 09:30:00,10.87,10.96,10.84,10.96,21400.0,10.6964,10.785,10.6669,10.785,21400.0
2009-02-24 09:40:00,10.95,11.05,10.95,11.04,3800.0,10.7751,10.8735,10.7751,10.8637,3800.0
2009-02-24 09:50:00,11.04,11.11,10.97,10.97,5800.0,10.8637,10.9326,10.7948,10.7948,5800.0
2009-02-24 10:00:00,10.92,10.92,10.79,10.84,8500.0,10.7456,10.7456,10.6177,10.6669,8500.0
2009-02-24 10:10:00,10.83,10.86,10.75,10.78,7100.0,10.657,10.6866,10.5783,10.6078,7100.0
2009-02-24 10:20:00,10.81,10.89,10.81,10.88,3000.0,10.6374,10.7161,10.6374,10.7062,3000.0
2009-02-24 10:30:00,10.91,11.0,10.91,10.95,8700.0,10.7358,10.8243,10.7358,10.7751,8700.0
2009-02-24 10:40:00,10.95,11.08,10.93,11.08,9000.0,10.7751,10.903,10.7554,10.903,9000.0
2009-02-24 10:50:00,11.09,11.09,10.99,11.01,5700.0,10.9129,10.9129,10.8145,10.8342,5700.0
2009-02-24 11:00:00,11.01,11.06,11.01,11.03,4600.0,10.8342,10.8834,10.8342,10.8538,4600.0
2009-02-24 11:10:00,11.03,11.11,11.01,11.04,6000.0,10.8538,10.9326,10.8342,10.8637,6000.0
2009-02-24 11:20:00,11.06,11.11,11.0,11.03,6600.0,10.8834,10.9326,10.8243,10.8538,6600.0
2009-02-24 11:30:00,11.04,11.04,11.0,11.02,5400.0,10.8637,10.8637,10.8243,10.844,5400.0
2009-02-24 11:40:00,11.03,11.04,10.95,10.95,6000.0,10.8538,10.8637,10.7751,10.7751,6000.0
2009-02-24 11:50:00,10.94,10.99,10.94,10.99,3300.0,10.7653,10.8145,10.7653,10.8145,3300.0
2009-02-24 12:00:00,10.98,11.0,10.95,10.95,4600.0,10.8046,10.8243,10.7751,10.7751,4600.0
2009-02-24 12:10:00,10.96,10.96,10.9,10.93,4300.0,10.785,10.785,10.7259,10.7554,4300.0
2009-02-24 12:20:00,10.93,10.98,10.93,10.96,4300.0,10.7554,10.8046,10.7554,10.785,4300.0
2009-02-24 12:30:00,10.96,11.06,10.96,11.01,5800.0,10.785,10.8834,10.785,10.8342,5800.0
2009-02-24 12:40:00,11.01,11.06,11.01,11.05,5800.0,10.8342,10.8834,10.8342,10.8735,5800.0
2009-02-24 12:50:00,11.05,11.09,11.04,11.09,5700.0,10.8735,10.9129,10.8637,10.9129,5700.0
2009-02-24 13:00:00,11.08,11.13,11.07,11.1,6600.0,10.903,10.9522,10.8932,10.9227,6600.0
2009-02-24 13:10:00,11.1,11.13,11.03,11.04,5200.0,10.9227,10.9522,10.8538,10.8637,5200.0
2009-02-24 13:20:00,11.03,11.17,11.03,11.17,10800.0,10.8538,10.9916,10.8538,10.9916,10800.0
2009-02-24 13:30:00,11.18,11.21,11.13,11.2,10200.0,11.0014,11.031,10.9522,11.0211,10200.0
2009-02-24 13:40:00,11.2,11.22,11.15,11.16,10600.0,11.0211,11.0408,10.9719,10.9818,10600.0
2009-02-24 13:50:00,11.16,11.25,11.16,11.24,11800.0,10.9818,11.0703,10.9818,11.0605,11800.0
2009-02-24 14:00:00,11.25,11.29,11.23,11.24,8900.0,11.0703,11.1097,11.0506,11.0605,8900.0
2009-02-24 14:10:00,11.24,11.34,11.23,11.33,12600.0,11.0605,11.1589,11.0506,11.149,12600.0
2009-02-24 14:20:00,11.32,11.36,11.3,11.31,9100.0,11.1392,11.1786,11.1195,11.1294,9100.0
2009-02-24 14:30:00,11.32,11.39,11.32,11.35,15100.0,11.1392,11.2081,11.1392,11.1687,15100.0
2009-02-24 14:40:00,11.36,11.37,11.28,11.31,7400.0,11.1786,11.1884,11.0998,11.1294,7400.0
2009-02-24 14:50:00,11.32,11.39,11.3,11.36,11900.0,11.1392,11.2081,11.1195,11.1786,11900.0
2009-02-24 15:00:00,11.38,11.41,11.35,11.4,11200.0,11.1982,11.2278,11.1687,11.2179,11200.0
2009-02-24 15:10:00,11.41,11.46,11.39,11.44,12400.0,11.2278,11.277,11.2081,11.2573,12400.0
2009-02-24 15:20:00,11.47,11.49,11.42,11.42,11500.0,11.2868,11.3065,11.2376,11.2376,11500.0
2009-02-24 15:30:00,11.43,11.43,11.35,11.41,13200.0,11.2474,11.2474,11.1687,11.2278,13200.0
2009-02-24 15:40:00,11.41,11.43,11.33,11.38,19200.0,11.2278,11.2474,11.149,11.1982,19200.0
2009-02-24 15:50:00,11.39,11.4,11.32,11.34,34000.0,11.2081,11.2179,11.1392,11.1589,34000.0
2009-02-25 09:30:00,11.27,11.31,11.08,11.13,13400.0,11.09,11.1294,10.903,10.9522,13400.0
2009-02-25 09:40:00,11.11,11.12,10.96,11.04,8500.0,10.9326,10.9424,10.785,10.8637,8500.0
2009-02-25 09:50:00,11.01,11.05,10.99,11.0,3500.0,10.8342,10.8735,10.8145,10.8243,3500.0
2009-02-25 10:00:00,10.99,10.99,10.83,10.84,11200.0,10.8145,10.8145,10.657,10.6669,11200.0
2009-02-25 10:10:00,10.85,10.86,10.81,10.84,8400.0,10.6767,10.6866,10.6374,10.6669,8400.0
2009-02-25 10:20:00,10.86,10.93,10.82,10.93,11700.0,10.6866,10.7554,10.6472,10.7554,11700.0
2009-02-25 10:30:00,10.9,10.91,10.76,10.76,4900.0,10.7259,10.7358,10.5881,10.5881,4900.0
2009-02-25 10:40:00,10.76,10.76,10.62,10.7,13100.0,10.5881,10.5881,10.4504,10.5291,13100.0
2009-02-25 10:50:00,10.67,10.75,10.66,10.75,10400.0,10.4996,10.5783,10.4897,10.5783,10400.0
2009-02-25 11:00:00,10.75,10.82,10.74,10.82,4800.0,10.5783,10.6472,10.5685,10.6472,4800.0
2009-02-25 11:10:00,10.81,10.83,10.78,10.81,2800.0,10.6374,10.657,10.6078,10.6374,2800.0
2009-02-25 11:20:00,10.8,10.86,10.8,10.85,2600.0,10.6275,10.6866,10.6275,10.6767,2600.0
2009-02-25 11:30:00,10.86,10.87,10.85,10.85,1200.0,10.6866,10.6964,10.6767,10.6767,1200.0
2009-02-25 11:40:00,10.85,10.97,10.84,10.96,13000.0,10.6767,10.7948,10.6669,10.785,13000.0
2009-02-25 11:50:00,10.96,10.97,10.75,10.76,6800.0,10.785,10.7948,10.5783,10.5881,6800.0
2009-02-25 12:00:00,10.76,10.77,10.69,10.7,5500.0,10.5881,10.598,10.5193,10.5291,5500.0
2009-02-25 12:10:00,10.7,10.74,10.69,10.72,4500.0,10.5291,10.5685,10.5193,10.5488,4500.0
2009-02-25 12:20:00,10.72,10.73,10.65,10.7,8700.0,10.5488,10.5586,10.4799,10.5291,8700.0
2009-02-25 12:30:00,10.69,10.72,10.68,10.72,3600.0,10.5193,10.5488,10.5094,10.5488,3600.0
2009-02-25 12:40:00,10.73,10.73,10.67,10.7,3900.0,10.5586,10.5586,10.4996,10.5291,3900.0
2009-02-25 12:50:00,10.71,10.76,10.71,10.74,3000.0,10.5389,10.5881,10.5389,10.5685,3000.0
2009-02-25 13:00:00,10.74,10.81,10.73,10.79,5700.0,10.5685,10.6374,10.5586,10.6177,5700.0
2009-02-25 13:10:00,10.8,10.8,10.75,10.76,3400.0,10.6275,10.6275,10.5783,10.5881,3400.0
2009-02-25 13:20:00,10.76,10.76,10.69,10.74,7300.0,10.5881,10.5881,10.5193,10.5685,7300.0
2009-02-25 13:30:00,10.74,10.87,10.74,10.85,5400.0,10.5685,10.6964,10.5685,10.6767,5400.0
2009-02-25 13:40:00,10.85,10.88,10.81,10.88,7300.0,10.6767,10.7062,10.6374,10.7062,7300.0
2009-02-25 13:50:00,10.88,10.92,10.86,10.89,8200.0,10.7062,10.7456,10.6866,10.7161,8200.0
2009-02-25 14:00:00,10.91,10.95,10.76,10.8,14600.0,10.7358,10.7751,10.5881,10.6275,14600.0
2009-02-25 14:10:00,10.79,10.87,10.74,10.78,16100.0,10.6177,10.6964,10.5685,10.6078,16100.0
2009-02-25 14:20:00,10.79,10.9,10.74,10.84,15800.0,10.6177,10.7259,10.5685,10.6669,15800.0
2009-02-25 14:30:00,10.85,10.88,10.82,10.83,3900.0,10.6767,10.7062,10.6472,10.657,3900.0
2009-02-25 14:40:00,10.83,10.91,10.83,10.88,7800.0,10.657,10.7358,10.657,10.7062,7800.0
2009-02-25 14:50:00,10.87,10.96,10.87,10.9,12300.0,10.6964,10.785,10.6964,10.7259,12300.0
2009-02-25 15:00:00,10.9,10.99,10.88,10.95,12800.0,10.7259,10.8145,10.7062,10.7751,12800.0
2009-02-25 15:10:00,10.96,11.08,10.92,11.03,17300.0,10.785,10.903,10.7456,10.8538,17300.0
2009-02-25 15:20:00,11.04,11.11,11.03,11.05,14200.0,10.8637,10.9326,10.8538,10.8735,14200.0
2009-02-25 15:30:00,11.04,11.11,11.02,11.06,6300.0,10.8637,10.9326,10.844,10.8834,6300.0
2009-02-25 15:40:00,11.06,11.07,10.97,10.99,19400.0,10.8834,10.8932,10.7948,10.8145,19400.0
2009-02-25 15:50:00,10.97,10.99,10.86,10.9,25600.0,10.7948,10.8145,10.6866,10.7259,25600.0
2009-02-26 09:30:00,11.09,11.09,10.83,10.88,10700.0,10.9129,10.9129,10.657,10.7062,10700.0
2009-02-26 09:40:00,10.88,11.01,10.83,10.85,20100.0,10.7062,10.8342,10.657,10.6767,20100.0
2009-02-26 09:50:00,10.83,11.08,10.83,11.08,12600.0,10.657,10.903,10.657,10.903,12600.0
2009-02-26 10:00:00,11.07,11.14,11.06,11.07,6700.0,10.8932,10.9621,10.8834,10.8932,6700.0
2009-02-26 10:10:00,11.07,11.07,10.96,11.01,3600.0,10.8932,10.8932,10.785,10.8342,3600.0
2009-02-26 10:20:00,10.99,11.08,10.98,11.0,8600.0,10.8145,10.903,10.8046,10.8243,8600.0
2009-02-26 10:30:00,11.03,11.09,10.95,11.05,6600.0,10.8538,10.9129,10.7751,10.8735,6600.0
2009-02-26 10:40:00,11.07,11.11,11.04,11.06,5900.0,10.8932,10.9326,10.8637,10.8834,5900.0
2009-02-26 10:50:00,11.04,11.05,11.0,11.01,10500.0,10.8637,10.8735,10.8243,10.8342,10500.0
2009-02-26 11:00:00,11.03,11.08,10.93,10.94,6400.0,10.8538,10.903,10.7554,10.7653,6400.0
2009-02-26 11:10:00,10.94,10.98,10.94,10.96,1900.0,10.7653,10.8046,10.7653,10.785,1900.0
2009-02-26 11:20:00,10.97,10.99,10.93,10.96,7700.0,10.7948,10.8145,10.7554,10.785,7700.0
2009-02-26 11:30:00,10.94,10.95,10.92,10.93,2600.0,10.7653,10.7751,10.7456,10.7554,2600.0
2009-02-26 11:40:00,10.93,10.93,10.85,10.91,6300.0,10.7554,10.7554,10.6767,10.7358,6300.0
2009-02-26 11:50:00,10.91,10.93,10.89,10.92,3600.0,10.7358,10.7554,10.7161,10.7456,3600.0
2009-02-26 12:00:00,10.92,10.96,10.92,10.92,5100.0,10.7456,10.785,10.7456,10.7456,5100.0
2009-02-26 12:10:00,10.92,10.92,10.85,10.87,7200.0,10.7456,10.7456,10.6767,10.6964,7200.0
2009-02-26 12:20:00,10.87,10.88,10.81,10.83,6700.0,10.6964,10.7062,10.6374,10.657,6700.0
2009-02-26 12:30:00,10.85,10.9,10.84,10.85,5300.0,10.6767,10.7259,10.6669,10.6767,5300.0
2009-02-26 12:40:00,10.85,10.86,10.83,10.86,5000.0,10.6767,10.6866,10.657,10.6866,5000.0
2009-02-26 12:50:00,10.86,10.89,10.78,10.81,4600.0,10.6866,10.7161,10.6078,10.6374,4600.0
2009-02-26 13:00:00,10.83,10.84,10.8,10.8,2400.0,10.657,10.6669,10.6275,10.6275,2400.0
2009-02-26 13:10:00,10.78,10.8,10.76,10.8,3400.0,10.6078,10.6275,10.5881,10.6275,3400.0
2009-02-26 13:20:00,10.79,10.87,10.77,10.85,6200.0,10.6177,10.6964,10.598,10.6767,6200.0
2009-02-26 13:30:00,10.85,10.85,10.79,10.79,3400.0,10.6767,10.6767,10.6177,10.6177,3400.0
2009-02-26 13:40:00,10.81,10.85,10.79,10.83,5400.0,10.6374,10.6767,10.6177,10.657,5400.0
2009-02-26 13:50:00,10.83,10.84,10.79,10.79,3100.0,10.657,10.6669,10.6177,10.6177,3100.0
2009-02-26 14:00:00,10.79,10.8,10.72,10.77,7300.0,10.6177,10.6275,10.5488,10.598,7300.0
2009-02-26 14:10:00,10.78,10.8,10.75,10.8,5800.0,10.6078,10.6275,10.5783,10.6275,5800.0
2009-02-26 14:20:00,10.81,10.85,10.81,10.84,7600.0,10.6374,10.6767,10.6374,10.6669,7600.0
2009-02-26 14:30:00,10.84,10.88,10.83,10.85,12900.0,10.6669,10.7062,10.657,10.6767,12900.0
2009-02-26 14:40:00,10.86,10.86,10.79,10.82,6900.0,10.6866,10.6866,10.6177,10.6472,6900.0
2009-02-26 14:50:00,10.82,10.85,10.72,10.79,29700.0,10.6472,10.6767,10.5488,10.6177,29700.0
2009-02-26 15:00:00,10.78,10.83,10.72,10.81,14900.0,10.6078,10.657,10.5488,10.6374,14900.0
2009-02-26 15:10:00,10.81,10.81,10.72,10.78,12000.0,10.6374,10.6374,10.5488,10.6078,12000.0
2009-02-26 15:20:00,10.77,10.81,10.75,10.79,13400.0,10.598,10.6374,10.5783,10.6177,13400.0
2009-02-26 15:30:00,10.78,10.84,10.73,10.82,7900.0,10.6078,10.6669,10.5586,10.6472,7900.0
2009-02-26 15:40:00,10.83,10.87,10.79,10.85,14700.0,10.657,10.6964,10.6177,10.6767,14700.0
2009-02-26 15:50:00,10.84,10.84,10.74,10.76,14400.0,10.6669,10.6669,10.5685,10.5881,14400.0
2009-02-27 09:30:00,10.6,10.74,10.41,10.63,15200.0,10.4307,10.5685,10.2437,10.4602,15200.0
2009-02-27 09:40:00,10.65,10.76,10.6,10.75,9900.0,10.4799,10.5881,10.4307,10.5783,9900.0
2009-02-27 09:50:00,10.75,10.91,10.71,10.85,9000.0,10.5783,10.7358,10.5389,10.6767,9000.0
2009-02-27 10:00:00,10.87,10.97,10.84,10.85,9100.0,10.6964,10.7948,10.6669,10.6767,9100.0
2009-02-27 10:10:00,10.85,10.92,10.81,10.92,8200.0,10.6767,10.7456,10.6374,10.7456,8200.0
2009-02-27 10:20:00,10.96,11.09,10.95,10.95,7600.0,10.785,10.9129,10.7751,10.7751,7600.0
2009-02-27 10:30:00,10.94,10.99,10.89,10.91,7400.0,10.7653,10.8145,10.7161,10.7358,7400.0
2009-02-27 10:40:00,10.91,11.06,10.91,11.04,7900.0,10.7358,10.8834,10.7358,10.8637,7900.0
2009-02-27 10:50:00,11.05,11.09,10.93,10.94,8600.0,10.8735,10.9129,10.7554,10.7653,8600.0
2009-02-27 11:00:00,10.95,11.04,10.91,10.97,11400.0,10.7751,10.8637,10.7358,10.7948,11400.0
2009-02-27 11:10:00,10.99,10.99,10.87,10.89,4800.0,10.8145,10.8145,10.6964,10.7161,4800.0
2009-02-27 11:20:00,10.89,10.94,10.89,10.93,4400.0,10.7161,10.7653,10.7161,10.7554,4400.0
2009-02-27 11:30:00,10.95,10.98,10.94,10.98,3400.0,10.7751,10.8046,10.7653,10.8046,3400.0
2009-02-27 11:40:00,10.98,11.11,10.98,11.11,6500.0,10.8046,10.9326,10.8046,10.9326,6500.0
2009-02-27 11:50:00,11.09,11.15,11.06,11.14,8100.0,10.9129,10.9719,10.8834,10.9621,8100.0
2009-02-27 12:00:00,11.14,11.24,11.14,11.2,9400.0,10.9621,11.0605,10.9621,11.0211,9400.0
2009-02-27 12:10:00,11.19,11.24,11.11,11.16,10400.0,11.0113,11.0605,10.9326,10.9818,10400.0
2009-02-27 12:20:00,11.15,11.19,11.15,11.17,4200.0,10.9719,11.0113,10.9719,10.9916,4200.0
2009-02-27 12:30:00,11.18,11.2,11.13,11.15,8600.0,11.0014,11.0211,10.9522,10.9719,8600.0
2009-02-27 12:40:00,11.17,11.19,11.13,11.16,6300.0,10.9916,11.0113,10.9522,10.9818,6300.0
2009-02-27 12:50:00,11.16,11.2,11.16,11.2,4200.0,10.9818,11.0211,10.9818,11.0211,4200.0
2009-02-27 13:00:00,11.21,11.28,11.21,11.26,9800.0,11.031,11.0998,11.031,11.0802,9800.0
2009-02-27 13:10:00,11.24,11.25,11.16,11.2,4800.0,11.0605,11.0703,10.9818,11.0211,4800.0
2009-02-27 13:20:00,11.2,11.24,11.19,11.19,2800.0,11.0211,11.0605,11.0113,11.0113,2800.0
2009-02-27 13:30:00,11.19,11.29,11.09,11.11,11900.0,11.0113,11.1097,10.9129,10.9326,11900.0
2009-02-27 13:40:00,11.11,11.23,11.11,11.23,6300.0,10.9326,11.0506,10.9326,11.0506,6300.0
2009-02-27 13:50:00,11.22,11.25,11.15,11.24,9600.0,11.0408,11.0703,10.9719,11.0605,9600.0
2009-02-27 14:00:00,11.24,11.33,11.21,11.22,7400.0,11.0605,11.149,11.031,11.0408,7400.0
2009-02-27 14:10:00,11.23,11.24,11.17,11.18,6400.0,11.0506,11.0605,10.9916,11.0014,6400.0
2009-02-27 14:20:00,11.2,11.21,11.11,11.11,7500.0,11.0211,11.031,10.9326,10.9326,7500.0
2009-02-27 14:30:00,11.11,11.16,11.1,11.11,6100.0,10.9326,10.9818,10.9227,10.9326,6100.0
2009-02-27 14:40:00,11.1,11.19,11.1,11.18,8900.0,10.9227,11.0113,10.9227,11.0014,8900.0
2009-02-27 14:50:00,11.18,11.23,11.15,11.15,5500.0,11.0014,11.0506,10.9719,10.9719,5500.0
2009-02-27 15:00:00,11.15,11.15,11.06,11.06,12000.0,10.9719,10.9719,10.8834,10.8834,12000.0
2009-02-27 15:10:00,11.06,11.07,10.96,10.98,12200.0,10.8834,10.8932,10.785,10.8046,12200.0
2009-02-27 15:20:00,10.97,11.02,10.94,10.98,12300.0,10.7948,10.844,10.7653,10.8046,12300.0
2009-02-27 15:30:00,10.97,11.06,10.93,10.97,19000.0,10.7948,10.8834,10.7554,10.7948,19000.0
2009-02-27 15:40:00,10.98,11.08,10.96,11.02,30800.0,10.8046,10.903,10.785,10.844,30800.0
2009-02-27 15:50:00,11.03,11.06,10.95,10.98,38000.0,10.8538,10.8834,10.7751,10.8046,38000.0
2009-03-02 09:30:00,10.67,10.67,10.48,10.51,12400.0,10.4996,10.4996,10.3126,10.3421,12400.0
2009-03-02 09:40:00,10.52,10.56,10.45,10.5,13400.0,10.352,10.3913,10.2831,10.3323,13400.0
2009-03-02 09:50:00,10.5,10.61,10.5,10.51,8500.0,10.3323,10.4405,10.3323,10.3421,8500.0
2009-03-02 10:00:00,10.52,10.57,10.45,10.46,15200.0,10.352,10.4012,10.2831,10.2929,15200.0
2009-03-02 10:10:00,10.47,10.47,10.41,10.45,13800.0,10.3028,10.3028,10.2437,10.2831,13800.0
2009-03-02 10:20:00,10.45,10.54,10.44,10.54,12100.0,10.2831,10.3717,10.2733,10.3717,12100.0
2009-03-02 10:30:00,10.53,10.6,10.52,10.57,14100.0,10.3618,10.4307,10.352,10.4012,14100.0
2009-03-02 10:40:00,10.56,10.6,10.55,10.58,17500.0,10.3913,10.4307,10.3815,10.411,17500.0
2009-03-02 10:50:00,10.59,10.62,10.57,10.61,17200.0,10.4209,10.4504,10.4012,10.4405,17200.0
2009-03-02 11:00:00,10.61,10.68,10.61,10.68,19500.0,10.4405,10.5094,10.4405,10.5094,19500.0
2009-03-02 11:10:00,10.69,10.7,10.67,10.7,11000.0,10.5193,10.5291,10.4996,10.5291,11000.0
2009-03-02 11:20:00,10.7,10.79,10.7,10.72,18500.0,10.5291,10.6177,10.5291,10.5488,18500.0
2009-03-02 11:30:00,10.71,10.71,10.63,10.65,11100.0,10.5389,10.5389,10.4602,10.4799,11100.0
2009-03-02 11:40:00,10.66,10.66,10.63,10.65,7800.0,10.4897,10.4897,10.4602,10.4799,7800.0
2009-03-02 11:50:00,10.65,10.66,10.64,10.66,9700.0,10.4799,10.4897,10.4701,10.4897,9700.0
2009-03-02 12:00:00,10.66,10.72,10.66,10.71,11400.0,10.4897,10.5488,10.4897,10.5389,11400.0
2009-03-02 12:10:00,10.68,10.71,10.63,10.64,11300.0,10.5094,10.5389,10.4602,10.4701,11300.0
2009-03-02 12:20:00,10.63,10.63,10.6,10.6,5800.0,10.4602,10.4602,10.4307,10.4307,5800.0
2009-03-02 12:30:00,10.59,10.62,10.58,10.6,5200.0,10.4209,10.4504,10.411,10.4307,5200.0
2009-03-02 12:40:00,10.61,10.67,10.61,10.62,5900.0,10.4405,10.4996,10.4405,10.4504,5900.0
2009-03-02 12:50:00,10.64,10.69,10.58,10.6,8600.0,10.4701,10.5193,10.411,10.4307,8600.0
2009-03-02 13:00:00,10.6,10.65,10.6,10.64,6600.0,10.4307,10.4799,10.4307,10.4701,6600.0
2009-03-02 13:10:00,10.64,10.66,10.6,10.62,7600.0,10.4701,10.4897,10.4307,10.4504,7600.0
2009-03-02 13:20:00,10.63,10.65,10.59,10.64,9000.0,10.4602,10.4799,10.4209,10.4701,9000.0
2009-03-02 13:30:00,10.65,10.65,10.59,10.59,8800.0,10.4799,10.4799,10.4209,10.4209,8800.0
2009-03-02 13:40:00,10.59,10.68,10.59,10.67,10200.0,10.4209,10.5094,10.4209,10.4996,10200.0
2009-03-02 13:50:00,10.67,10.74,10.66,10.74,12900.0,10.4996,10.5685,10.4897,10.5685,12900.0
2009-03-02 14:00:00,10.75,10.75,10.67,10.67,14300.0,10.5783,10.5783,10.4996,10.4996,14300.0
2009-03-02 14:10:00,10.67,10.74,10.67,10.69,8700.0,10.4996,10.5685,10.4996,10.5193,8700.0
2009-03-02 14:20:00,10.69,10.69,10.61,10.64,14100.0,10.5193,10.5193,10.4405,10.4701,14100.0
2009-03-02 14:30:00,10.62,10.7,10.6,10.64,13100.0,10.4504,10.5291,10.4307,10.4701,13100.0
2009-03-02 14:40:00,10.63,10.69,10.61,10.64,13100.0,10.4602,10.5193,10.4405,10.4701,13100.0
2009-03-02 14:50:00,10.63,10.66,10.6,10.61,12600.0,10.4602,10.4897,10.4307,10.4405,12600.0
2009-03-02 15:00:00,10.62,10.62,10.54,10.59,16500.0,10.4504,10.4504,10.3717,10.4209,16500.0
2009-03-02 15:10:00,10.6,10.62,10.54,10.54,16700.0,10.4307,10.4504,10.3717,10.3717,16700.0
2009-03-02 15:20:00,10.54,10.6,10.52,10.6,15700.0,10.3717,10.4307,10.352,10.4307,15700.0
2009-03-02 15:30:00,10.59,10.63,10.54,10.54,14900.0,10.4209,10.4602,10.3717,10.3717,14900.0
2009-03-02 15:40:00,10.55,10.58,10.5,10.54,21400.0,10.3815,10.411,10.3323,10.3717,21400.0
2009-03-02 15:50:00,10.52,10.53,10.47,10.48,44500.0,10.352,10.3618,10.3028,10.3126,44500.0
2009-03-03 09:30:00,10.66,10.74,10.47,10.48,8000.0,10.4897,10.5685,10.3028,10.3126,8000.0
2009-03-03 09:40:00,10.48,10.57,10.45,10.51,6700.0,10.3126,10.4012,10.2831,10.3421,6700.0
2009-03-03 09:50:00,10.5,10.62,10.49,10.59,6900.0,10.3323,10.4504,10.3225,10.4209,6900.0
2009-03-03 10:00:00,10.58,10.58,10.45,10.45,16200.0,10.411,10.411,10.2831,10.2831,16200.0
2009-03-03 10:10:00,10.46,10.46,10.28,10.3,14200.0,10.2929,10.2929,10.1158,10.1355,14200.0
2009-03-03 10:20:00,10.29,10.37,10.29,10.36,8000.0,10.1257,10.2044,10.1257,10.1945,8000.0
2009-03-03 10:30:00,10.36,10.4,10.31,10.4,7100.0,10.1945,10.2339,10.1453,10.2339,7100.0
2009-03-03 10:40:00,10.41,10.47,10.41,10.46,6300.0,10.2437,10.3028,10.2437,10.2929,6300.0
2009-03-03 10:50:00,10.46,10.46,10.32,10.35,7100.0,10.2929,10.2929,10.1552,10.1847,7100.0
2009-03-03 11:00:00,10.33,10.35,10.26,10.35,18400.0,10.165,10.1847,10.0961,10.1847,18400.0
2009-03-03 11:10:00,10.33,10.33,10.21,10.21,12200.0,10.165,10.165,10.0469,10.0469,12200.0
2009-03-03 11:20:00,10.24,10.3,10.24,10.3,3600.0,10.0765,10.1355,10.0765,10.1355,3600.0
2009-03-03 11:30:00,10.3,10.3,10.22,10.22,3400.0,10.1355,10.1355,10.0568,10.0568,3400.0
2009-03-03 11:40:00,10.21,10.22,10.18,10.21,3500.0,10.0469,10.0568,10.0174,10.0469,3500.0
2009-03-03 11:50:00,10.22,10.23,10.19,10.2,4300.0,10.0568,10.0666,10.0273,10.0371,4300.0
2009-03-03 12:00:00,10.21,10.27,10.21,10.27,4300.0,10.0469,10.106,10.0469,10.106,4300.0
2009-03-03 12:10:00,10.29,10.36,10.28,10.35,6800.0,10.1257,10.1945,10.1158,10.1847,6800.0
2009-03-03 12:20:00,10.35,10.44,10.34,10.41,7200.0,10.1847,10.2733,10.1749,10.2437,7200.0
2009-03-03 12:30:00,10.41,10.42,10.37,10.39,12400.0,10.2437,10.2536,10.2044,10.2241,12400.0
2009-03-03 12:40:00,10.37,10.43,10.35,10.4,6900.0,10.2044,10.2634,10.1847,10.2339,6900.0
2009-03-03 12:50:00,10.4,10.4,10.32,10.34,3500.0,10.2339,10.2339,10.1552,10.1749,3500.0
2009-03-03 13:00:00,10.31,10.35,10.31,10.31,3400.0,10.1453,10.1847,10.1453,10.1453,3400.0
2009-03-03 13:10:00,10.29,10.37,10.29,10.35,5400.0,10.1257,10.2044,10.1257,10.1847,5400.0
2009-03-03 13:20:00,10.36,10.4,10.35,10.35,4300.0,10.1945,10.2339,10.1847,10.1847,4300.0
2009-03-03 13:30:00,10.37,10.37,10.27,10.29,4400.0,10.2044,10.2044,10.106,10.1257,4400.0
2009-03-03 13:40:00,10.29,10.33,10.29,10.32,3600.0,10.1257,10.165,10.1257,10.1552,3600.0
2009-03-03 13:50:00,10.3,10.43,10.29,10.41,7100.0,10.1355,10.2634,10.1257,10.2437,7100.0
2009-03-03 14:00:00,10.41,10.47,10.4,10.41,5900.0,10.2437,10.3028,10.2339,10.2437,5900.0
2009-03-03 14:10:00,10.41,10.51,10.41,10.45,8400.0,10.2437,10.3421,10.2437,10.2831,8400.0
2009-03-03 14:20:00,10.44,10.5,10.42,10.48,9100.0,10.2733,10.3323,10.2536,10.3126,9100.0
2009-03-03 14:30:00,10.48,10.53,10.44,10.49,9700.0,10.3126,10.3618,10.2733,10.3225,9700.0
2009-03-03 14:40:00,10.49,10.53,10.41,10.47,11900.0,10.3225,10.3618,10.2437,10.3028,11900.0
2009-03-03 14:50:00,10.47,10.5,10.41,10.48,9800.0,10.3028,10.3323,10.2437,10.3126,9800.0
2009-03-03 15:00:00,10.49,10.49,10.38,10.41,11900.0,10.3225,10.3225,10.2142,10.2437,11900.0
2009-03-03 15:10:00,10.42,10.44,10.34,10.38,13200.0,10.2536,10.2733,10.1749,10.2142,13200.0
2009-03-03 15:20:00,10.39,10.39,10.27,10.32,14900.0,10.2241,10.2241,10.106,10.1552,14900.0
2009-03-03 15:30:00,10.31,10.32,10.23,10.25,17900.0,10.1453,10.1552,10.0666,10.0863,17900.0
2009-03-03 15:40:00,10.24,10.32,10.24,10.27,19300.0,10.0765,10.1552,10.0765,10.106,19300.0
2009-03-03 15:50:00,10.26,10.3,10.23,10.24,23600.0,10.0961,10.1355,10.0666,10.0765,23600.0
2009-03-04 09:30:00,10.56,10.56,10.24,10.44,14900.0,10.3913,10.3913,10.0765,10.2733,14900.0
2009-03-04 09:40:00,10.45,10.47,10.34,10.34,10300.0,10.2831,10.3028,10.1749,10.1749,10300.0
2009-03-04 09:50:00,10.32,10.32,10.19,10.19,8500.0,10.1552,10.1552,10.0273,10.0273,8500.0
2009-03-04 10:00:00,10.22,10.37,10.22,10.31,10300.0,10.0568,10.2044,10.0568,10.1453,10300.0
2009-03-04 10:10:00,10.28,10.31,10.28,10.3,11900.0,10.1158,10.1453,10.1158,10.1355,11900.0
2009-03-04 10:20:00,10.3,10.35,10.28,10.33,9100.0,10.1355,10.1847,10.1158,10.165,9100.0
2009-03-04 10:30:00,10.34,10.34,10.27,10.3,6000.0,10.1749,10.1749,10.106,10.1355,6000.0
2009-03-04 10:40:00,10.33,10.42,10.33,10.41,11000.0,10.165,10.2536,10.165,10.2437,11000.0
2009-03-04 10:50:00,10.4,10.43,10.37,10.37,7600.0,10.2339,10.2634,10.2044,10.2044,7600.0
2009-03-04 11:00:00,10.37,10.47,10.36,10.45,6900.0,10.2044,10.3028,10.1945,10.2831,6900.0
2009-03-04 11:10:00,10.45,10.51,10.44,10.45,4000.0,10.2831,10.3421,10.2733,10.2831,4000.0
2009-03-04 11:20:00,10.45,10.49,10.42,10.49,6300.0,10.2831,10.3225,10.2536,10.3225,6300.0
2009-03-04 11:30:00,10.48,10.53,10.48,10.53,4200.0,10.3126,10.3618,10.3126,10.3618,4200.0
2009-03-04 11:40:00,10.53,10.54,10.5,10.5,2300.0,10.3618,10.3717,10.3323,10.3323,2300.0
2009-03-04 11:50:00,10.52,10.6,10.52,10.56,6800.0,10.352,10.4307,10.352,10.3913,6800.0
2009-03-04 12:00:00,10.56,10.56,10.51,10.51,4700.0,10.3913,10.3913,10.3421,10.3421,4700.0
2009-03-04 12:10:00,10.52,10.52,10.47,10.47,7300.0,10.352,10.352,10.3028,10.3028,7300.0
2009-03-04 12:20:00,10.46,10.53,10.46,10.53,5100.0,10.2929,10.3618,10.2929,10.3618,5100.0
2009-03-04 12:30:00,10.53,10.56,10.52,10.55,10600.0,10.3618,10.3913,10.352,10.3815,10600.0
2009-03-04 12:40:00,10.54,10.55,10.48,10.5,9900.0,10.3717,10.3815,10.3126,10.3323,9900.0
2009-03-04 12:50:00,10.49,10.52,10.47,10.5,6400.0,10.3225,10.352,10.3028,10.3323,6400.0
2009-03-04 13:00:00,10.5,10.51,10.45,10.48,4900.0,10.3323,10.3421,10.2831,10.3126,4900.0
2009-03-04 13:10:00,10.48,10.56,10.48,10.54,11400.0,10.3126,10.3913,10.3126,10.3717,11400.0
2009-03-04 13:20:00,10.55,10.58,10.54,10.55,6800.0,10.3815,10.411,10.3717,10.3815,6800.0
2009-03-04 13:30:00,10.55,10.63,10.54,10.57,8500.0,10.3815,10.4602,10.3717,10.4012,8500.0
2009-03-04 13:40:00,10.57,10.63,10.57,10.61,9100.0,10.4012,10.4602,10.4012,10.4405,9100.0
2009-03-04 13:50:00,10.62,10.63,10.6,10.61,4700.0,10.4504,10.4602,10.4307,10.4405,4700.0
2009-03-04 14:00:00,10.61,10.67,10.57,10.66,8800.0,10.4405,10.4996,10.4012,10.4897,8800.0
2009-03-04 14:10:00,10.67,10.71,10.62,10.7,6700.0,10.4996,10.5389,10.4504,10.5291,6700.0
2009-03-04 14:20:00,10.7,10.7,10.63,10.63,11800.0,10.5291,10.5291,10.4602,10.4602,11800.0
2009-03-04 14:30:00,10.63,10.74,10.62,10.73,11200.0,10.4602,10.5685,10.4504,10.5586,11200.0
2009-03-04 14:40:00,10.73,10.8,10.71,10.76,14600.0,10.5586,10.6275,10.5389,10.5881,14600.0
2009-03-04 14:50:00,10.76,10.82,10.75,10.81,13000.0,10.5881,10.6472,10.5783,10.6374,13000.0
2009-03-04 15:00:00,10.8,10.83,10.75,10.78,14000.0,10.6275,10.657,10.5783,10.6078,14000.0
2009-03-04 15:10:00,10.79,10.88,10.79,10.83,15800.0,10.6177,10.7062,10.6177,10.657,15800.0
2009-03-04 15:20:00,10.84,10.85,10.77,10.85,16100.0,10.6669,10.6767,10.598,10.6767,16100.0
2009-03-04 15:30:00,10.84,10.85,10.75,10.8,23700.0,10.6669,10.6767,10.5783,10.6275,23700.0
2009-03-04 15:40:00,10.79,10.79,10.69,10.69,17400.0,10.6177,10.6177,10.5193,10.5193,17400.0
2009-03-04 15:50:00,10.67,10.71,10.62,10.64,25200.0,10.4996,10.5389,10.4504,10.4701,25200.0
2009-03-05 09:30:00,10.31,10.4,10.28,10.38,27900.0,10.1453,10.2339,10.1158,10.2142,27900.0
2009-03-05 09:40:00,10.4,10.41,10.31,10.36,6100.0,10.2339,10.2437,10.1453,10.1945,6100.0
2009-03-05 09:50:00,10.35,10.41,10.34,10.35,4400.0,10.1847,10.2437,10.1749,10.1847,4400.0
2009-03-05 10:00:00,10.37,10.43,10.31,10.36,6300.0,10.2044,10.2634,10.1453,10.1945,6300.0
2009-03-05 10:10:00,10.33,10.33,10.21,10.28,8700.0,10.165,10.165,10.0469,10.1158,8700.0
2009-03-05 10:20:00,10.26,10.29,10.21,10.29,7500.0,10.0961,10.1257,10.0469,10.1257,7500.0
2009-03-05 10:30:00,10.27,10.31,10.26,10.26,4800.0,10.106,10.1453,10.0961,10.0961,4800.0
2009-03-05 10:40:00,10.25,10.32,10.2,10.22,7800.0,10.0863,10.1552,10.0371,10.0568,7800.0
2009-03-05 10:50:00,10.22,10.22,10.14,10.15,4300.0,10.0568,10.0568,9.9781,9.9879,4300.0
2009-03-05 11:00:00,10.16,10.2,10.14,10.16,5000.0,9.9977,10.0371,9.9781,9.9977,5000.0
2009-03-05 11:10:00,10.17,10.17,10.04,10.04,8500.0,10.0076,10.0076,9.8796,9.8796,8500.0
2009-03-05 11:20:00,10.05,10.07,10.01,10.01,5800.0,9.8895,9.9092,9.8501,9.8501,5800.0
2009-03-05 11:30:00,10.01,10.1,10.0,10.1,7000.0,9.8501,9.9387,9.8403,9.9387,7000.0
2009-03-05 11:40:00,10.1,10.14,10.06,10.08,15500.0,9.9387,9.9781,9.8993,9.919,15500.0
2009-03-05 11:50:00,10.08,10.08,9.99,10.03,5500.0,9.919,9.919,9.8304,9.8698,5500.0
2009-03-05 12:00:00,10.03,10.05,9.99,10.01,7500.0,9.8698,9.8895,9.8304,9.8501,7500.0
2009-03-05 12:10:00,10.0,10.01,9.96,10.0,7500.0,9.8403,9.8501,9.8009,9.8403,7500.0
2009-03-05 12:20:00,10.0,10.06,9.99,10.06,6000.0,9.8403,9.8993,9.8304,9.8993,6000.0
2009-03-05 12:30:00,10.06,10.06,10.04,10.06,4300.0,9.8993,9.8993,9.8796,9.8993,4300.0
2009-03-05 12:40:00,10.06,10.08,10.01,10.01,9200.0,9.8993,9.919,9.8501,9.8501,9200.0
2009-03-05 12:50:00,10.03,10.04,9.99,10.0,2400.0,9.8698,9.8796,9.8304,9.8403,2400.0
2009-03-05 13:00:00,10.0,10.06,9.99,10.06,4800.0,9.8403,9.8993,9.8304,9.8993,4800.0
2009-03-05 13:10:00,10.06,10.13,10.06,10.13,4300.0,9.8993,9.9682,9.8993,9.9682,4300.0
2009-03-05 13:20:00,10.13,10.14,10.06,10.09,5800.0,9.9682,9.9781,9.8993,9.9289,5800.0
2009-03-05 13:30:00,10.09,10.1,10.02,10.02,7400.0,9.9289,9.9387,9.86,9.86,7400.0
2009-03-05 13:40:00,10.03,10.05,9.99,10.01,7600.0,9.8698,9.8895,9.8304,9.8501,7600.0
2009-03-05 13:50:00,10.02,10.07,9.98,10.03,8300.0,9.86,9.9092,9.8206,9.8698,8300.0
2009-03-05 14:00:00,10.05,10.05,9.99,10.0,8500.0,9.8895,9.8895,9.8304,9.8403,8500.0
2009-03-05 14:10:00,10.01,10.04,9.98,10.01,8700.0,9.8501,9.8796,9.8206,9.8501,8700.0
2009-03-05 14:20:00,10.01,10.01,9.99,10.0,7600.0,9.8501,9.8501,9.8304,9.8403,7600.0
2009-03-05 14:30:00,10.0,10.05,9.99,10.02,15500.0,9.8403,9.8895,9.8304,9.86,15500.0
2009-03-05 14:40:00,10.01,10.02,9.99,10.01,7900.0,9.8501,9.86,9.8304,9.8501,7900.0
2009-03-05 14:50:00,10.01,10.02,9.96,10.0,22400.0,9.8501,9.86,9.8009,9.8403,22400.0
2009-03-05 15:00:00,9.99,10.07,9.98,10.02,19000.0,9.8304,9.9092,9.8206,9.86,19000.0
2009-03-05 15:10:00,10.01,10.11,10.0,10.0,12100.0,9.8501,9.9485,9.8403,9.8403,12100.0
2009-03-05 15:20:00,9.99,10.06,9.95,9.99,21000.0,9.8304,9.8993,9.7911,9.8304,21000.0
2009-03-05 15:30:00,10.0,10.02,9.88,9.89,22600.0,9.8403,9.86,9.7222,9.732,22600.0
2009-03-05 15:40:00,9.89,9.97,9.86,9.97,27500.0,9.732,9.8108,9.7025,9.8108,27500.0
2009-03-05 15:50:00,9.95,9.96,9.89,9.9,33800.0,9.7911,9.8009,9.732,9.7419,33800.0
2009-03-06 09:30:00,9.99,10.14,9.93,10.07,5800.0,9.8304,9.9781,9.7714,9.9092,5800.0
2009-03-06 09:40:00,10.06,10.17,10.04,10.14,7400.0,9.8993,10.0076,9.8796,9.9781,7400.0
2009-03-06 09:50:00,10.14,10.15,10.02,10.02,10400.0,9.9781,9.9879,9.86,9.86,10400.0
2009-03-06 10:00:00,10.02,10.07,10.0,10.06,8300.0,9.86,9.9092,9.8403,9.8993,8300.0
2009-03-06 10:10:00,10.08,10.08,9.92,9.96,12700.0,9.919,9.919,9.7616,9.8009,12700.0
2009-03-06 10:20:00,9.99,10.01,9.94,9.98,10400.0,9.8304,9.8501,9.7812,9.8206,10400.0
2009-03-06 10:30:00,9.99,9.99,9.85,9.86,9500.0,9.8304,9.8304,9.6927,9.7025,9500.0
2009-03-06 10:40:00,9.88,9.95,9.86,9.89,9300.0,9.7222,9.7911,9.7025,9.732,9300.0
2009-03-06 10:50:00,9.88,9.88,9.8,9.84,5500.0,9.7222,9.7222,9.6435,9.6828,5500.0
2009-03-06 11:00:00,9.84,9.85,9.76,9.78,10000.0,9.6828,9.6927,9.6041,9.6238,10000.0
2009-03-06 11:10:00,9.79,9.84,9.79,9.82,8000.0,9.6336,9.6828,9.6336,9.6632,8000.0
2009-03-06 11:20:00,9.81,9.83,9.78,9.81,9800.0,9.6533,9.673,9.6238,9.6533,9800.0
2009-03-06 11:30:00,9.85,9.94,9.85,9.88,9000.0,9.6927,9.7812,9.6927,9.7222,9000.0
2009-03-06 11:40:00,9.89,9.9,9.87,9.9,4000.0,9.732,9.7419,9.7124,9.7419,4000.0
2009-03-06 11:50:00,9.92,10.03,9.9,9.99,13400.0,9.7616,9.8698,9.7419,9.8304,13400.0
2009-03-06 12:00:00,9.99,10.06,9.97,10.06,7000.0,9.8304,9.8993,9.8108,9.8993,7000.0
2009-03-06 12:10:00,10.05,10.18,10.05,10.15,15400.0,9.8895,10.0174,9.8895,9.9879,15400.0
2009-03-06 12:20:00,10.13,10.22,10.13,10.17,19600.0,9.9682,10.0568,9.9682,10.0076,19600.0
2009-03-06 12:30:00,10.18,10.25,10.18,10.21,10700.0,10.0174,10.0863,10.0174,10.0469,10700.0
2009-03-06 12:40:00,10.21,10.22,10.11,10.14,10800.0,10.0469,10.0568,9.9485,9.9781,10800.0
2009-03-06 12:50:00,10.14,10.18,10.13,10.18,6100.0,9.9781,10.0174,9.9682,10.0174,6100.0
2009-03-06 13:00:00,10.17,10.18,10.1,10.13,9000.0,10.0076,10.0174,9.9387,9.9682,9000.0
2009-03-06 13:10:00,10.14,10.14,10.1,10.11,4300.0,9.9781,9.9781,9.9387,9.9485,4300.0
2009-03-06 13:20:00,10.11,10.12,10.08,10.11,2000.0,9.9485,9.9584,9.919,9.9485,2000.0
2009-03-06 13:30:00,10.09,10.09,10.02,10.08,10100.0,9.9289,9.9289,9.86,9.919,10100.0
2009-03-06 13:40:00,10.07,10.1,10.06,10.1,6100.0,9.9092,9.9387,9.8993,9.9387,6100.0
2009-03-06 13:50:00,10.08,10.11,10.06,10.11,7300.0,9.919,9.9485,9.8993,9.9485,7300.0
2009-03-06 14:00:00,10.1,10.16,10.1,10.15,8500.0,9.9387,9.9977,9.9387,9.9879,8500.0
2009-03-06 14:10:00,10.14,10.15,10.06,10.07,13400.0,9.9781,9.9879,9.8993,9.9092,13400.0
2009-03-06 14:20:00,10.07,10.13,10.06,10.13,10700.0,9.9092,9.9682,9.8993,9.9682,10700.0
2009-03-06 14:30:00,10.16,10.16,10.06,10.1,11800.0,9.9977,9.9977,9.8993,9.9387,11800.0
2009-03-06 14:40:00,10.09,10.09,10.02,10.03,12200.0,9.9289,9.9289,9.86,9.8698,12200.0
2009-03-06 14:50:00,10.02,10.03,9.97,9.97,9300.0,9.86,9.8698,9.8108,9.8108,9300.0
2009-03-06 15:00:00,9.99,9.99,9.92,9.92,12000.0,9.8304,9.8304,9.7616,9.7616,12000.0
2009-03-06 15:10:00,9.91,9.96,9.88,9.94,15800.0,9.7517,9.8009,9.7222,9.7812,15800.0
2009-03-06 15:20:00,9.94,9.96,9.89,9.9,13700.0,9.7812,9.8009,9.732,9.7419,13700.0
2009-03-06 15:30:00,9.9,9.97,9.89,9.95,19100.0,9.7419,9.8108,9.732,9.7911,19100.0
2009-03-06 15:40:00,9.95,10.07,9.94,10.01,25500.0,9.7911,9.9092,9.7812,9.8501,25500.0
2009-03-06 15:50:00,10.01,10.11,10.0,10.09,36600.0,9.8501,9.9485,9.8403,9.9289,36600.0
2009-03-09 09:30:00,10.4,11.14,10.4,11.12,55500.0,10.2339,10.9621,10.2339,10.9424,55500.0
2009-03-09 09:40:00,11.09,11.15,10.94,11.11,16800.0,10.9129,10.9719,10.7653,10.9326,16800.0
2009-03-09 09:50:00,11.12,11.31,11.11,11.23,34600.0,10.9424,11.1294,10.9326,11.0506,34600.0
2009-03-09 10:00:00,11.23,11.37,11.18,11.28,33700.0,11.0506,11.1884,11.0014,11.0998,33700.0
2009-03-09 10:10:00,11.29,11.41,11.28,11.38,9300.0,11.1097,11.2278,11.0998,11.1982,9300.0
2009-03-09 10:20:00,11.37,11.47,11.37,11.39,23900.0,11.1884,11.2868,11.1884,11.2081,23900.0
2009-03-09 10:30:00,11.38,11.4,11.22,11.23,14600.0,11.1982,11.2179,11.0408,11.0506,14600.0
2009-03-09 10:40:00,11.22,11.34,11.21,11.29,9900.0,11.0408,11.1589,11.031,11.1097,9900.0
2009-03-09 10:50:00,11.29,11.35,11.14,11.16,14000.0,11.1097,11.1687,10.9621,10.9818,14000.0
2009-03-09 11:00:00,11.15,11.19,10.98,10.98,37000.0,10.9719,11.0113,10.8046,10.8046,37000.0
2009-03-09 11:10:00,10.98,11.02,10.94,10.94,10100.0,10.8046,10.844,10.7653,10.7653,10100.0
2009-03-09 11:20:00,10.95,11.04,10.91,11.03,11700.0,10.7751,10.8637,10.7358,10.8538,11700.0
2009-03-09 11:30:00,11.02,11.08,11.02,11.06,13400.0,10.844,10.903,10.844,10.8834,13400.0
2009-03-09 11:40:00,11.04,11.06,11.02,11.04,14900.0,10.8637,10.8834,10.844,10.8637,14900.0
2009-03-09 11:50:00,11.02,11.05,10.99,11.05,15700.0,10.844,10.8735,10.8145,10.8735,15700.0
2009-03-09 12:00:00,11.04,11.07,11.01,11.02,13000.0,10.8637,10.8932,10.8342,10.844,13000.0
2009-03-09 12:10:00,11.02,11.14,11.02,11.14,10700.0,10.844,10.9621,10.844,10.9621,10700.0
2009-03-09 12:20:00,11.13,11.18,11.09,11.13,7400.0,10.9522,11.0014,10.9129,10.9522,7400.0
2009-03-09 12:30:00,11.12,11.14,11.05,11.08,10800.0,10.9424,10.9621,10.8735,10.903,10800.0
2009-03-09 12:40:00,11.07,11.09,11.06,11.09,5800.0,10.8932,10.9129,10.8834,10.9129,5800.0
2009-03-09 12:50:00,11.09,11.1,11.09,11.1,3400.0,10.9129,10.9227,10.9129,10.9227,3400.0
2009-03-09 13:00:00,11.09,11.09,10.97,10.99,8700.0,10.9129,10.9129,10.7948,10.8145,8700.0
2009-03-09 13:10:00,10.99,11.01,10.9,11.0,18500.0,10.8145,10.8342,10.7259,10.8243,18500.0
2009-03-09 13:20:00,11.01,11.05,10.96,11.02,9500.0,10.8342,10.8735,10.785,10.844,9500.0
2009-03-09 13:30:00,11.02,11.03,10.98,10.98,17400.0,10.844,10.8538,10.8046,10.8046,17400.0
2009-03-09 13:40:00,11.0,11.03,10.97,11.03,9300.0,10.8243,10.8538,10.7948,10.8538,9300.0
2009-03-09 13:50:00,11.05,11.09,11.03,11.04,47200.0,10.8735,10.9129,10.8538,10.8637,47200.0
2009-03-09 14:00:00,11.04,11.14,11.04,11.13,30600.0,10.8637,10.9621,10.8637,10.9522,30600.0
2009-03-09 14:10:00,11.13,11.16,11.08,11.13,15800.0,10.9522,10.9818,10.903,10.9522,15800.0
2009-03-09 14:20:00,11.12,11.12,11.05,11.1,10100.0,10.9424,10.9424,10.8735,10.9227,10100.0
2009-03-09 14:30:00,11.1,11.1,11.02,11.06,11900.0,10.9227,10.9227,10.844,10.8834,11900.0
2009-03-09 14:40:00,11.09,11.17,11.08,11.15,25300.0,10.9129,10.9916,10.903,10.9719,25300.0
2009-03-09 14:50:00,11.15,11.28,11.15,11.19,67900.0,10.9719,11.0998,10.9719,11.0113,67900.0
2009-03-09 15:00:00,11.22,11.23,11.15,11.2,18600.0,11.0408,11.0506,10.9719,11.0211,18600.0
2009-03-09 15:10:00,11.2,11.2,11.07,11.14,23800.0,11.0211,11.0211,10.8932,10.9621,23800.0
2009-03-09 15:20:00,11.14,11.18,11.13,11.17,20500.0,10.9621,11.0014,10.9522,10.9916,20500.0
2009-03-09 15:30:00,11.17,11.26,11.13,11.13,27600.0,10.9916,11.0802,10.9522,10.9522,27600.0
2009-03-09 15:40:00,11.13,11.14,11.06,11.08,21900.0,10.9522,10.9621,10.8834,10.903,21900.0
2009-03-09 15:50:00,11.08,11.15,11.08,11.13,45300.0,10.903,10.9719,10.903,10.9522,45300.0
2009-03-10 09:30:00,11.56,11.91,11.48,11.91,40500.0,11.3754,11.7198,11.2967,11.7198,40500.0
2009-03-10 09:40:00,11.83,12.18,11.77,12.17,28900.0,11.6411,11.9855,11.582,11.9756,28900.0
2009-03-10 09:50:00,12.17,12.27,12.12,12.21,32400.0,11.9756,12.074,11.9264,12.015,32400.0
2009-03-10 10:00:00,12.19,12.36,12.18,12.35,19900.0,11.9953,12.1626,11.9855,12.1528,19900.0
2009-03-10 10:10:00,12.35,12.67,12.35,12.53,56000.0,12.1528,12.4676,12.1528,12.3299,56000.0
2009-03-10 10:20:00,12.54,12.55,12.49,12.51,15500.0,12.3397,12.3496,12.2905,12.3102,15500.0
2009-03-10 10:30:00,12.5,12.53,12.4,12.41,18000.0,12.3004,12.3299,12.202,12.2118,18000.0
2009-03-10 10:40:00,12.4,12.41,12.3,12.31,15900.0,12.202,12.2118,12.1036,12.1134,15900.0
2009-03-10 10:50:00,12.3,12.34,12.24,12.27,12900.0,12.1036,12.1429,12.0445,12.074,12900.0
2009-03-10 11:00:00,12.27,12.29,12.24,12.27,10400.0,12.074,12.0937,12.0445,12.074,10400.0
2009-03-10 11:10:00,12.28,12.35,12.25,12.35,11300.0,12.0839,12.1528,12.0544,12.1528,11300.0
2009-03-10 11:20:00,12.35,12.44,12.34,12.42,10000.0,12.1528,12.2413,12.1429,12.2216,10000.0
2009-03-10 11:30:00,12.43,12.43,12.4,12.41,10700.0,12.2315,12.2315,12.202,12.2118,10700.0
2009-03-10 11:40:00,12.41,12.43,12.36,12.4,10100.0,12.2118,12.2315,12.1626,12.202,10100.0
2009-03-10 11:50:00,12.4,12.5,12.39,12.48,9700.0,12.202,12.3004,12.1921,12.2807,9700.0
2009-03-10 12:00:00,12.5,12.6,12.48,12.58,10200.0,12.3004,12.3988,12.2807,12.3791,10200.0
2009-03-10 12:10:00,12.57,12.64,12.57,12.62,12300.0,12.3692,12.4381,12.3692,12.4184,12300.0
2009-03-10 12:20:00,12.62,12.66,12.57,12.61,7300.0,12.4184,12.4578,12.3692,12.4086,7300.0
2009-03-10 12:30:00,12.62,12.62,12.53,12.53,9900.0,12.4184,12.4184,12.3299,12.3299,9900.0
2009-03-10 12:40:00,12.54,12.56,12.52,12.56,11700.0,12.3397,12.3594,12.32,12.3594,11700.0
2009-03-10 12:50:00,12.55,12.56,12.5,12.51,11000.0,12.3496,12.3594,12.3004,12.3102,11000.0
2009-03-10 13:00:00,12.51,12.55,12.46,12.55,33300.0,12.3102,12.3496,12.261,12.3496,33300.0
2009-03-10 13:10:00,12.55,12.59,12.52,12.56,10100.0,12.3496,12.3889,12.32,12.3594,10100.0
2009-03-10 13:20:00,12.57,12.58,12.53,12.56,18800.0,12.3692,12.3791,12.3299,12.3594,18800.0
2009-03-10 13:30:00,12.56,12.65,12.56,12.62,9900.0,12.3594,12.448,12.3594,12.4184,9900.0
2009-03-10 13:40:00,12.62,12.69,12.59,12.64,15500.0,12.4184,12.4873,12.3889,12.4381,15500.0
2009-03-10 13:50:00,12.64,12.67,12.6,12.63,27100.0,12.4381,12.4676,12.3988,12.4283,27100.0
2009-03-10 14:00:00,12.64,12.65,12.58,12.58,118500.0,12.4381,12.448,12.3791,12.3791,118500.0
2009-03-10 14:10:00,12.6,12.61,12.54,12.56,114500.0,12.3988,12.4086,12.3397,12.3594,114500.0
2009-03-10 14:20:00,12.57,12.64,12.53,12.64,10600.0,12.3692,12.4381,12.3299,12.4381,10600.0
2009-03-10 14:30:00,12.64,12.67,12.59,12.59,13500.0,12.4381,12.4676,12.3889,12.3889,13500.0
2009-03-10 14:40:00,12.6,12.65,12.54,12.58,17100.0,12.3988,12.448,12.3397,12.3791,17100.0
2009-03-10 14:50:00,12.58,12.68,12.57,12.66,14500.0,12.3791,12.4775,12.3692,12.4578,14500.0
2009-03-10 15:00:00,12.66,12.7,12.63,12.66,19900.0,12.4578,12.4972,12.4283,12.4578,19900.0
2009-03-10 15:10:00,12.65,12.69,12.59,12.66,16800.0,12.448,12.4873,12.3889,12.4578,16800.0
2009-03-10 15:20:00,12.65,12.81,12.64,12.77,27600.0,12.448,12.6054,12.4381,12.566,27600.0
2009-03-10 15:30:00,12.77,12.82,12.68,12.8,40900.0,12.566,12.6152,12.4775,12.5956,40900.0
2009-03-10 15:40:00,12.8,12.83,12.66,12.71,43800.0,12.5956,12.6251,12.4578,12.507,43800.0
2009-03-10 15:50:00,12.7,12.79,12.7,12.74,75500.0,12.4972,12.5857,12.4972,12.5365,75500.0
2009-03-11 09:30:00,12.77,12.96,12.61,12.86,10900.0,12.566,12.753,12.4086,12.6546,10900.0
2009-03-11 09:40:00,12.86,13.09,12.84,13.06,10200.0,12.6546,12.8809,12.6349,12.8514,10200.0
2009-03-11 09:50:00,13.06,13.22,13.06,13.19,11100.0,12.8514,13.0089,12.8514,12.9793,11100.0
2009-03-11 10:00:00,13.21,13.21,12.97,12.97,10300.0,12.999,12.999,12.7629,12.7629,10300.0
2009-03-11 10:10:00,13.01,13.01,12.94,12.97,7600.0,12.8022,12.8022,12.7333,12.7629,7600.0
2009-03-11 10:20:00,12.97,13.09,12.96,13.09,7800.0,12.7629,12.8809,12.753,12.8809,7800.0
2009-03-11 10:30:00,13.1,13.1,12.95,12.96,5800.0,12.8908,12.8908,12.7432,12.753,5800.0
2009-03-11 10:40:00,12.96,12.99,12.86,12.88,23000.0,12.753,12.7825,12.6546,12.6743,23000.0
2009-03-11 10:50:00,12.88,12.98,12.88,12.89,8400.0,12.6743,12.7727,12.6743,12.6841,8400.0
2009-03-11 11:00:00,12.87,12.92,12.86,12.88,6800.0,12.6645,12.7137,12.6546,12.6743,6800.0
2009-03-11 11:10:00,12.89,12.9,12.83,12.84,8000.0,12.6841,12.694,12.6251,12.6349,8000.0
2009-03-11 11:20:00,12.84,12.85,12.79,12.85,6700.0,12.6349,12.6448,12.5857,12.6448,6700.0
2009-03-11 11:30:00,12.83,12.84,12.77,12.78,8500.0,12.6251,12.6349,12.566,12.5759,8500.0
2009-03-11 11:40:00,12.81,12.81,12.79,12.79,6300.0,12.6054,12.6054,12.5857,12.5857,6300.0
2009-03-11 11:50:00,12.79,12.83,12.78,12.82,8800.0,12.5857,12.6251,12.5759,12.6152,8800.0
2009-03-11 12:00:00,12.82,12.82,12.79,12.8,7900.0,12.6152,12.6152,12.5857,12.5956,7900.0
2009-03-11 12:10:00,12.8,12.81,12.77,12.77,10200.0,12.5956,12.6054,12.566,12.566,10200.0
2009-03-11 12:20:00,12.75,12.75,12.64,12.64,11100.0,12.5464,12.5464,12.4381,12.4381,11100.0
2009-03-11 12:30:00,12.63,12.73,12.62,12.62,11100.0,12.4283,12.5267,12.4184,12.4184,11100.0
2009-03-11 12:40:00,12.62,12.74,12.62,12.73,6500.0,12.4184,12.5365,12.4184,12.5267,6500.0
2009-03-11 12:50:00,12.74,12.8,12.74,12.77,9200.0,12.5365,12.5956,12.5365,12.566,9200.0
2009-03-11 13:00:00,12.75,12.77,12.72,12.72,7700.0,12.5464,12.566,12.5168,12.5168,7700.0
2009-03-11 13:10:00,12.73,12.77,12.72,12.73,4600.0,12.5267,12.566,12.5168,12.5267,4600.0
2009-03-11 13:20:00,12.73,12.75,12.68,12.69,7300.0,12.5267,12.5464,12.4775,12.4873,7300.0
2009-03-11 13:30:00,12.7,12.82,12.7,12.8,14400.0,12.4972,12.6152,12.4972,12.5956,14400.0
2009-03-11 13:40:00,12.8,12.8,12.78,12.78,5800.0,12.5956,12.5956,12.5759,12.5759,5800.0
2009-03-11 13:50:00,12.78,12.8,12.76,12.8,5800.0,12.5759,12.5956,12.5562,12.5956,5800.0
2009-03-11 14:00:00,12.8,12.85,12.69,12.69,18300.0,12.5956,12.6448,12.4873,12.4873,18300.0
2009-03-11 14:10:00,12.68,12.7,12.58,12.59,9300.0,12.4775,12.4972,12.3791,12.3889,9300.0
2009-03-11 14:20:00,12.61,12.64,12.57,12.62,12600.0,12.4086,12.4381,12.3692,12.4184,12600.0
2009-03-11 14:30:00,12.61,12.67,12.6,12.66,12200.0,12.4086,12.4676,12.3988,12.4578,12200.0
2009-03-11 14:40:00,12.64,12.7,12.63,12.68,10400.0,12.4381,12.4972,12.4283,12.4775,10400.0
2009-03-11 14:50:00,12.7,12.7,12.65,12.66,12000.0,12.4972,12.4972,12.448,12.4578,12000.0
2009-03-11 15:00:00,12.65,12.7,12.65,12.7,18900.0,12.448,12.4972,12.448,12.4972,18900.0
2009-03-11 15:10:00,12.7,12.84,12.7,12.82,12700.0,12.4972,12.6349,12.4972,12.6152,12700.0
2009-03-11 15:20:00,12.81,12.82,12.78,12.8,21300.0,12.6054,12.6152,12.5759,12.5956,21300.0
2009-03-11 15:30:00,12.81,12.82,12.78,12.8,27400.0,12.6054,12.6152,12.5759,12.5956,27400.0
2009-03-11 15:40:00,12.8,12.81,12.75,12.76,31200.0,12.5956,12.6054,12.5464,12.5562,31200.0
2009-03-11 15:50:00,12.77,12.81,12.67,12.69,44300.0,12.566,12.6054,12.4676,12.4873,44300.0
2009-03-12 09:30:00,12.71,12.92,12.71,12.83,11000.0,12.507,12.7137,12.507,12.6251,11000.0
2009-03-12 09:40:00,12.81,12.83,12.55,12.55,36400.0,12.6054,12.6251,12.3496,12.3496,36400.0
2009-03-12 09:50:00,12.54,12.65,12.54,12.65,4300.0,12.3397,12.448,12.3397,12.448,4300.0
2009-03-12 10:00:00,12.65,12.69,12.63,12.64,11800.0,12.448,12.4873,12.4283,12.4381,11800.0
2009-03-12 10:10:00,12.68,12.72,12.63,12.7,14800.0,12.4775,12.5168,12.4283,12.4972,14800.0
2009-03-12 10:20:00,12.72,12.8,12.69,12.8,13700.0,12.5168,12.5956,12.4873,12.5956,13700.0
2009-03-12 10:30:00,12.8,12.96,12.76,12.92,12700.0,12.5956,12.753,12.5562,12.7137,12700.0
2009-03-12 10:40:00,12.91,13.09,12.88,13.06,12300.0,12.7038,12.8809,12.6743,12.8514,12300.0
2009-03-12 10:50:00,13.06,13.07,12.97,13.02,12700.0,12.8514,12.8613,12.7629,12.8121,12700.0
2009-03-12 11:00:00,13.02,13.03,12.93,13.03,10400.0,12.8121,12.8219,12.7235,12.8219,10400.0
2009-03-12 11:10:00,13.06,13.06,12.97,12.99,7600.0,12.8514,12.8514,12.7629,12.7825,7600.0
2009-03-12 11:20:00,13.02,13.02,12.9,12.94,4500.0,12.8121,12.8121,12.694,12.7333,4500.0
2009-03-12 11:30:00,12.94,12.97,12.88,12.97,4600.0,12.7333,12.7629,12.6743,12.7629,4600.0
2009-03-12 11:40:00,12.97,13.01,12.92,13.0,18900.0,12.7629,12.8022,12.7137,12.7924,18900.0
2009-03-12 11:50:00,13.0,13.02,12.94,12.95,10500.0,12.7924,12.8121,12.7333,12.7432,10500.0
2009-03-12 12:00:00,12.96,13.05,12.94,13.01,12300.0,12.753,12.8416,12.7333,12.8022,12300.0
2009-03-12 12:10:00,13.02,13.05,13.01,13.05,4200.0,12.8121,12.8416,12.8022,12.8416,4200.0
2009-03-12 12:20:00,13.05,13.05,12.94,12.96,9100.0,12.8416,12.8416,12.7333,12.753,9100.0
2009-03-12 12:30:00,12.96,13.01,12.95,13.01,3600.0,12.753,12.8022,12.7432,12.8022,3600.0
2009-03-12 12:40:00,13.0,13.01,12.99,13.0,7800.0,12.7924,12.8022,12.7825,12.7924,7800.0
2009-03-12 12:50:00,13.0,13.01,12.92,13.0,18100.0,12.7924,12.8022,12.7137,12.7924,18100.0
2009-03-12 13:00:00,12.99,13.05,12.95,13.02,7600.0,12.7825,12.8416,12.7432,12.8121,7600.0
2009-03-12 13:10:00,13.04,13.07,12.99,13.01,4400.0,12.8317,12.8613,12.7825,12.8022,4400.0
2009-03-12 13:20:00,13.0,13.01,12.95,12.96,8800.0,12.7924,12.8022,12.7432,12.753,8800.0
2009-03-12 13:30:00,12.98,13.01,12.97,12.97,6400.0,12.7727,12.8022,12.7629,12.7629,6400.0
2009-03-12 13:40:00,12.99,13.01,12.99,13.0,7300.0,12.7825,12.8022,12.7825,12.7924,7300.0
2009-03-12 13:50:00,12.99,13.02,12.96,13.01,12700.0,12.7825,12.8121,12.753,12.8022,12700.0
2009-03-12 14:00:00,13.01,13.01,12.96,12.98,12700.0,12.8022,12.8022,12.753,12.7727,12700.0
2009-03-12 14:10:00,12.98,13.1,12.98,13.1,39200.0,12.7727,12.8908,12.7727,12.8908,39200.0
2009-03-12 14:20:00,13.13,13.16,13.11,13.15,8600.0,12.9203,12.9498,12.9006,12.94,8600.0
2009-03-12 14:30:00,13.16,13.25,13.16,13.24,6400.0,12.9498,13.0384,12.9498,13.0285,6400.0
2009-03-12 14:40:00,13.24,13.3,13.22,13.27,19800.0,13.0285,13.0876,13.0089,13.0581,19800.0
2009-03-12 14:50:00,13.29,13.3,13.2,13.2,13700.0,13.0777,13.0876,12.9892,12.9892,13700.0
2009-03-12 15:00:00,13.2,13.21,13.14,13.18,10500.0,12.9892,12.999,12.9301,12.9695,10500.0
2009-03-12 15:10:00,13.19,13.21,13.12,13.19,22900.0,12.9793,12.999,12.9105,12.9793,22900.0
2009-03-12 15:20:00,13.21,13.25,13.13,13.2,28800.0,12.999,13.0384,12.9203,12.9892,28800.0
2009-03-12 15:30:00,13.21,13.27,13.18,13.27,18900.0,12.999,13.0581,12.9695,13.0581,18900.0
2009-03-12 15:40:00,13.25,13.35,13.24,13.34,16800.0,13.0384,13.1368,13.0285,13.1269,16800.0
2009-03-12 15:50:00,13.33,13.36,13.24,13.25,30900.0,13.1171,13.1466,13.0285,13.0384,30900.0
2009-03-13 09:30:00,13.17,13.46,13.17,13.38,9800.0,12.9597,13.245,12.9597,13.1663,9800.0
2009-03-13 09:40:00,13.41,13.44,13.25,13.25,21200.0,13.1958,13.2253,13.0384,13.0384,21200.0
2009-03-13 09:50:00,13.25,13.34,13.21,13.34,11800.0,13.0384,13.1269,12.999,13.1269,11800.0
2009-03-13 10:00:00,13.34,13.41,13.31,13.36,21000.0,13.1269,13.1958,13.0974,13.1466,21000.0
2009-03-13 10:10:00,13.34,13.35,13.28,13.3,5200.0,13.1269,13.1368,13.0679,13.0876,5200.0
2009-03-13 10:20:00,13.28,13.33,13.14,13.14,11200.0,13.0679,13.1171,12.9301,12.9301,11200.0
2009-03-13 10:30:00,13.1,13.13,13.06,13.1,18600.0,12.8908,12.9203,12.8514,12.8908,18600.0
2009-03-13 10:40:00,13.1,13.28,13.1,13.2,12600.0,12.8908,13.0679,12.8908,12.9892,12600.0
2009-03-13 10:50:00,13.22,13.22,13.12,13.18,5600.0,13.0089,13.0089,12.9105,12.9695,5600.0
2009-03-13 11:00:00,13.18,13.26,13.16,13.17,13600.0,12.9695,13.0482,12.9498,12.9597,13600.0
2009-03-13 11:10:00,13.16,13.19,13.15,13.17,7600.0,12.9498,12.9793,12.94,12.9597,7600.0
2009-03-13 11:20:00,13.16,13.21,13.14,13.18,6500.0,12.9498,12.999,12.9301,12.9695,6500.0
2009-03-13 11:30:00,13.17,13.22,13.13,13.17,13200.0,12.9597,13.0089,12.9203,12.9597,13200.0
2009-03-13 11:40:00,13.17,13.17,13.07,13.07,4800.0,12.9597,12.9597,12.8613,12.8613,4800.0
2009-03-13 11:50:00,13.05,13.1,13.03,13.08,2800.0,12.8416,12.8908,12.8219,12.8711,2800.0
2009-03-13 12:00:00,13.09,13.09,13.06,13.06,3000.0,12.8809,12.8809,12.8514,12.8514,3000.0
2009-03-13 12:10:00,13.05,13.06,12.99,13.0,3800.0,12.8416,12.8514,12.7825,12.7924,3800.0
2009-03-13 12:20:00,13.0,13.08,12.99,13.04,5000.0,12.7924,12.8711,12.7825,12.8317,5000.0
2009-03-13 12:30:00,13.04,13.04,12.97,12.99,7100.0,12.8317,12.8317,12.7629,12.7825,7100.0
2009-03-13 12:40:00,13.01,13.12,13.0,13.09,4200.0,12.8022,12.9105,12.7924,12.8809,4200.0
2009-03-13 12:50:00,13.1,13.12,13.05,13.12,3800.0,12.8908,12.9105,12.8416,12.9105,3800.0
2009-03-13 13:00:00,13.12,13.14,13.11,13.12,3100.0,12.9105,12.9301,12.9006,12.9105,3100.0
2009-03-13 13:10:00,13.11,13.22,13.1,13.21,8600.0,12.9006,13.0089,12.8908,12.999,8600.0
2009-03-13 13:20:00,13.22,13.25,13.21,13.24,5700.0,13.0089,13.0384,12.999,13.0285,5700.0
2009-03-13 13:30:00,13.23,13.27,13.21,13.21,6800.0,13.0187,13.0581,12.999,12.999,6800.0
2009-03-13 13:40:00,13.23,13.24,13.19,13.2,4100.0,13.0187,13.0285,12.9793,12.9892,4100.0
2009-03-13 13:50:00,13.23,13.25,13.13,13.14,12200.0,13.0187,13.0384,12.9203,12.9301,12200.0
2009-03-13 14:00:00,13.15,13.2,13.12,13.2,13700.0,12.94,12.9892,12.9105,12.9892,13700.0
2009-03-13 14:10:00,13.18,13.22,13.16,13.17,7500.0,12.9695,13.0089,12.9498,12.9597,7500.0
2009-03-13 14:20:00,13.16,13.18,13.15,13.18,4300.0,12.9498,12.9695,12.94,12.9695,4300.0
2009-03-13 14:30:00,13.19,13.31,13.17,13.27,6400.0,12.9793,13.0974,12.9597,13.0581,6400.0
2009-03-13 14:40:00,13.26,13.33,13.25,13.29,5100.0,13.0482,13.1171,13.0384,13.0777,5100.0
2009-03-13 14:50:00,13.32,13.32,13.23,13.23,7000.0,13.1073,13.1073,13.0187,13.0187,7000.0
2009-03-13 15:00:00,13.23,13.23,13.17,13.19,15600.0,13.0187,13.0187,12.9597,12.9793,15600.0
2009-03-13 15:10:00,13.19,13.21,13.15,13.17,18600.0,12.9793,12.999,12.94,12.9597,18600.0
2009-03-13 15:20:00,13.19,13.22,13.18,13.19,18700.0,12.9793,13.0089,12.9695,12.9793,18700.0
2009-03-13 15:30:00,13.19,13.21,13.14,13.17,15500.0,12.9793,12.999,12.9301,12.9597,15500.0
2009-03-13 15:40:00,13.18,13.21,13.13,13.13,42600.0,12.9695,12.999,12.9203,12.9203,42600.0
2009-03-13 15:50:00,13.14,13.2,13.09,13.11,65500.0,12.9301,12.9892,12.8809,12.9006,65500.0
2009-03-16 09:30:00,13.3,13.57,13.23,13.43,10500.0,13.0876,13.3533,13.0187,13.2155,10500.0
2009-03-16 09:40:00,13.47,13.48,13.37,13.37,3500.0,13.2549,13.2647,13.1565,13.1565,3500.0
2009-03-16 09:50:00,13.37,13.44,13.27,13.28,9400.0,13.1565,13.2253,13.0581,13.0679,9400.0
2009-03-16 10:00:00,13.27,13.31,13.18,13.22,15700.0,13.0581,13.0974,12.9695,13.0089,15700.0
2009-03-16 10:10:00,13.22,13.22,13.11,13.11,4400.0,13.0089,13.0089,12.9006,12.9006,4400.0
2009-03-16 10:20:00,13.13,13.25,13.13,13.18,7800.0,12.9203,13.0384,12.9203,12.9695,7800.0
2009-03-16 10:30:00,13.19,13.3,13.19,13.24,7900.0,12.9793,13.0876,12.9793,13.0285,7900.0
2009-03-16 10:40:00,13.26,13.27,13.18,13.18,6600.0,13.0482,13.0581,12.9695,12.9695,6600.0
2009-03-16 10:50:00,13.18,13.18,13.13,13.14,4100.0,12.9695,12.9695,12.9203,12.9301,4100.0
2009-03-16 11:00:00,13.14,13.23,13.14,13.2,3900.0,12.9301,13.0187,12.9301,12.9892,3900.0
2009-03-16 11:10:00,13.2,13.25,13.18,13.25,1900.0,12.9892,13.0384,12.9695,13.0384,1900.0
2009-03-16 11:20:00,13.26,13.34,13.25,13.25,9200.0,13.0482,13.1269,13.0384,13.0384,9200.0
2009-03-16 11:30:00,13.27,13.29,13.26,13.26,3200.0,13.0581,13.0777,13.0482,13.0482,3200.0
2009-03-16 11:40:00,13.28,13.28,13.18,13.21,11800.0,13.0679,13.0679,12.9695,12.999,11800.0
2009-03-16 11:50:00,13.21,13.25,13.18,13.2,6600.0,12.999,13.0384,12.9695,12.9892,6600.0
2009-03-16 12:00:00,13.2,13.22,13.17,13.21,5700.0,12.9892,13.0089,12.9597,12.999,5700.0
2009-03-16 12:10:00,13.21,13.22,13.19,13.2,7100.0,12.999,13.0089,12.9793,12.9892,7100.0
2009-03-16 12:20:00,13.21,13.22,13.18,13.22,6200.0,12.999,13.0089,12.9695,13.0089,6200.0
2009-03-16 12:30:00,13.22,13.23,13.18,13.2,17600.0,13.0089,13.0187,12.9695,12.9892,17600.0
2009-03-16 12:40:00,13.19,13.21,13.19,13.21,5100.0,12.9793,12.999,12.9793,12.999,5100.0
2009-03-16 12:50:00,13.21,13.23,13.2,13.2,10000.0,12.999,13.0187,12.9892,12.9892,10000.0
2009-03-16 13:00:00,13.21,13.21,13.18,13.19,8300.0,12.999,12.999,12.9695,12.9793,8300.0
2009-03-16 13:10:00,13.2,13.22,13.18,13.2,5500.0,12.9892,13.0089,12.9695,12.9892,5500.0
2009-03-16 13:20:00,13.21,13.22,13.18,13.22,6400.0,12.999,13.0089,12.9695,13.0089,6400.0
2009-03-16 13:30:00,13.22,13.23,13.2,13.21,13600.0,13.0089,13.0187,12.9892,12.999,13600.0
2009-03-16 13:40:00,13.2,13.22,13.2,13.21,10400.0,12.9892,13.0089,12.9892,12.999,10400.0
2009-03-16 13:50:00,13.21,13.22,13.16,13.18,8800.0,12.999,13.0089,12.9498,12.9695,8800.0
2009-03-16 14:00:00,13.18,13.19,13.17,13.18,2600.0,12.9695,12.9793,12.9597,12.9695,2600.0
2009-03-16 14:10:00,13.18,13.2,13.17,13.2,4200.0,12.9695,12.9892,12.9597,12.9892,4200.0
2009-03-16 14:20:00,13.19,13.2,13.16,13.2,4100.0,12.9793,12.9892,12.9498,12.9892,4100.0
2009-03-16 14:30:00,13.2,13.21,13.17,13.19,7700.0,12.9892,12.999,12.9597,12.9793,7700.0
2009-03-16 14:40:00,13.19,13.2,13.18,13.19,11700.0,12.9793,12.9892,12.9695,12.9793,11700.0
2009-03-16 14:50:00,13.19,13.2,13.12,13.12,5500.0,12.9793,12.9892,12.9105,12.9105,5500.0
2009-03-16 15:00:00,13.11,13.2,12.99,13.05,19900.0,12.9006,12.9892,12.7825,12.8416,19900.0
2009-03-16 15:10:00,13.05,13.05,12.94,12.99,15300.0,12.8416,12.8416,12.7333,12.7825,15300.0
2009-03-16 15:20:00,12.99,12.99,12.89,12.95,20500.0,12.7825,12.7825,12.6841,12.7432,20500.0
2009-03-16 15:30:00,12.97,13.0,12.88,12.88,17300.0,12.7629,12.7924,12.6743,12.6743,17300.0
2009-03-16 15:40:00,12.89,12.91,12.84,12.88,29300.0,12.6841,12.7038,12.6349,12.6743,29300.0
2009-03-16 15:50:00,12.88,12.91,12.83,12.85,30600.0,12.6743,12.7038,12.6251,12.6448,30600.0
2009-03-17 09:30:00,12.89,13.05,12.73,12.95,11000.0,12.6841,12.8416,12.5267,12.7432,11000.0
2009-03-17 09:40:00,12.96,13.0,12.84,12.9,4100.0,12.753,12.7924,12.6349,12.694,4100.0
2009-03-17 09:50:00,12.9,12.93,12.83,12.87,8200.0,12.694,12.7235,12.6251,12.6645,8200.0
2009-03-17 10:00:00,12.89,12.99,12.87,12.88,5200.0,12.6841,12.7825,12.6645,12.6743,5200.0
2009-03-17 10:10:00,12.91,12.96,12.81,12.89,9800.0,12.7038,12.753,12.6054,12.6841,9800.0
2009-03-17 10:20:00,12.91,12.91,12.77,12.77,10300.0,12.7038,12.7038,12.566,12.566,10300.0
2009-03-17 10:30:00,12.76,12.87,12.75,12.87,5000.0,12.5562,12.6645,12.5464,12.6645,5000.0
2009-03-17 10:40:00,12.87,12.97,12.83,12.97,8300.0,12.6645,12.7629,12.6251,12.7629,8300.0
2009-03-17 10:50:00,12.96,12.99,12.95,12.95,5600.0,12.753,12.7825,12.7432,12.7432,5600.0
2009-03-17 11:00:00,12.97,12.99,12.93,12.97,6300.0,12.7629,12.7825,12.7235,12.7629,6300.0
2009-03-17 11:10:00,12.96,13.0,12.85,12.85,13800.0,12.753,12.7924,12.6448,12.6448,13800.0
2009-03-17 11:20:00,12.85,12.91,12.81,12.84,5800.0,12.6448,12.7038,12.6054,12.6349,5800.0
2009-03-17 11:30:00,12.84,12.86,12.79,12.86,5300.0,12.6349,12.6546,12.5857,12.6546,5300.0
2009-03-17 11:40:00,12.85,12.9,12.84,12.9,3600.0,12.6448,12.694,12.6349,12.694,3600.0
2009-03-17 11:50:00,12.9,12.91,12.88,12.89,3200.0,12.694,12.7038,12.6743,12.6841,3200.0
2009-03-17 12:00:00,12.91,13.0,12.9,12.97,5100.0,12.7038,12.7924,12.694,12.7629,5100.0
2009-03-17 12:10:00,12.96,12.96,12.91,12.95,5600.0,12.753,12.753,12.7038,12.7432,5600.0
2009-03-17 12:20:00,12.95,12.95,12.94,12.95,5800.0,12.7432,12.7432,12.7333,12.7432,5800.0
2009-03-17 12:30:00,12.95,12.95,12.93,12.95,10200.0,12.7432,12.7432,12.7235,12.7432,10200.0
2009-03-17 12:40:00,12.95,13.0,12.94,12.99,8100.0,12.7432,12.7924,12.7333,12.7825,8100.0
2009-03-17 12:50:00,12.98,13.01,12.98,13.0,2800.0,12.7727,12.8022,12.7727,12.7924,2800.0
2009-03-17 13:00:00,13.0,13.03,12.99,12.99,4500.0,12.7924,12.8219,12.7825,12.7825,4500.0
2009-03-17 13:10:00,13.0,13.0,12.98,13.0,5700.0,12.7924,12.7924,12.7727,12.7924,5700.0
2009-03-17 13:20:00,12.99,13.0,12.98,12.98,4900.0,12.7825,12.7924,12.7727,12.7727,4900.0
2009-03-17 13:30:00,12.99,13.04,12.99,13.03,8800.0,12.7825,12.8317,12.7825,12.8219,8800.0
2009-03-17 13:40:00,13.02,13.05,12.99,13.05,4800.0,12.8121,12.8416,12.7825,12.8416,4800.0
2009-03-17 13:50:00,13.02,13.02,12.94,12.95,4600.0,12.8121,12.8121,12.7333,12.7432,4600.0
2009-03-17 14:00:00,12.95,12.97,12.91,12.95,4300.0,12.7432,12.7629,12.7038,12.7432,4300.0
2009-03-17 14:10:00,12.94,13.01,12.94,12.98,7000.0,12.7333,12.8022,12.7333,12.7727,7000.0
2009-03-17 14:20:00,13.01,13.01,12.94,12.95,7400.0,12.8022,12.8022,12.7333,12.7432,7400.0
2009-03-17 14:30:00,12.93,12.99,12.92,12.99,3000.0,12.7235,12.7825,12.7137,12.7825,3000.0
2009-03-17 14:40:00,13.0,13.11,12.99,13.09,11400.0,12.7924,12.9006,12.7825,12.8809,11400.0
2009-03-17 14:50:00,13.1,13.12,13.08,13.08,4600.0,12.8908,12.9105,12.8711,12.8711,4600.0
2009-03-17 15:00:00,13.08,13.22,13.08,13.2,19200.0,12.8711,13.0089,12.8711,12.9892,19200.0
2009-03-17 15:10:00,13.21,13.23,13.15,13.15,18700.0,12.999,13.0187,12.94,12.94,18700.0
2009-03-17 15:20:00,13.15,13.22,13.13,13.13,20200.0,12.94,13.0089,12.9203,12.9203,20200.0
2009-03-17 15:30:00,13.13,13.15,13.06,13.1,25500.0,12.9203,12.94,12.8514,12.8908,25500.0
2009-03-17 15:40:00,13.1,13.16,13.09,13.14,26400.0,12.8908,12.9498,12.8809,12.9301,26400.0
2009-03-17 15:50:00,13.13,13.24,13.13,13.22,63500.0,12.9203,13.0285,12.9203,13.0089,63500.0
2009-03-18 09:30:00,13.24,13.47,13.15,13.45,6500.0,13.0285,13.2549,12.94,13.2352,6500.0
2009-03-18 09:40:00,13.41,13.41,13.22,13.23,22200.0,13.1958,13.1958,13.0089,13.0187,22200.0
2009-03-18 09:50:00,13.25,13.32,13.24,13.3,6500.0,13.0384,13.1073,13.0285,13.0876,6500.0
2009-03-18 10:00:00,13.32,13.33,13.22,13.24,11300.0,13.1073,13.1171,13.0089,13.0285,11300.0
2009-03-18 10:10:00,13.21,13.21,13.15,13.15,6300.0,12.999,12.999,12.94,12.94,6300.0
2009-03-18 10:20:00,13.15,13.15,13.09,13.09,6600.0,12.94,12.94,12.8809,12.8809,6600.0
2009-03-18 10:30:00,13.08,13.08,12.98,12.98,8500.0,12.8711,12.8711,12.7727,12.7727,8500.0
2009-03-18 10:40:00,13.0,13.08,12.98,13.05,9700.0,12.7924,12.8711,12.7727,12.8416,9700.0
2009-03-18 10:50:00,13.06,13.11,13.06,13.1,6000.0,12.8514,12.9006,12.8514,12.8908,6000.0
2009-03-18 11:00:00,13.13,13.17,13.11,13.14,4100.0,12.9203,12.9597,12.9006,12.9301,4100.0
2009-03-18 11:10:00,13.12,13.14,13.07,13.07,3600.0,12.9105,12.9301,12.8613,12.8613,3600.0
2009-03-18 11:20:00,13.07,13.14,13.04,13.07,6400.0,12.8613,12.9301,12.8317,12.8613,6400.0
2009-03-18 11:30:00,13.09,13.15,13.06,13.06,9200.0,12.8809,12.94,12.8514,12.8514,9200.0
2009-03-18 11:40:00,13.07,13.18,13.07,13.15,7400.0,12.8613,12.9695,12.8613,12.94,7400.0
2009-03-18 11:50:00,13.16,13.2,13.13,13.2,3500.0,12.9498,12.9892,12.9203,12.9892,3500.0
2009-03-18 12:00:00,13.2,13.24,13.18,13.2,8700.0,12.9892,13.0285,12.9695,12.9892,8700.0
2009-03-18 12:10:00,13.2,13.25,13.18,13.22,7300.0,12.9892,13.0384,12.9695,13.0089,7300.0
2009-03-18 12:20:00,13.24,13.27,13.24,13.26,3400.0,13.0285,13.0581,13.0285,13.0482,3400.0
2009-03-18 12:30:00,13.25,13.27,13.23,13.23,4800.0,13.0384,13.0581,13.0187,13.0187,4800.0
2009-03-18 12:40:00,13.23,13.26,13.21,13.24,5200.0,13.0187,13.0482,12.999,13.0285,5200.0
2009-03-18 12:50:00,13.24,13.29,13.21,13.24,11800.0,13.0285,13.0777,12.999,13.0285,11800.0
2009-03-18 13:00:00,13.25,13.25,13.22,13.23,4600.0,13.0384,13.0384,13.0089,13.0187,4600.0
2009-03-18 13:10:00,13.22,13.23,13.2,13.22,4200.0,13.0089,13.0187,12.9892,13.0089,4200.0
2009-03-18 13:20:00,13.22,13.25,13.22,13.23,4000.0,13.0089,13.0384,13.0089,13.0187,4000.0
2009-03-18 13:30:00,13.25,13.27,13.2,13.24,7600.0,13.0384,13.0581,12.9892,13.0285,7600.0
2009-03-18 13:40:00,13.23,13.29,13.23,13.25,21700.0,13.0187,13.0777,13.0187,13.0384,21700.0
2009-03-18 13:50:00,13.26,13.28,13.2,13.21,8000.0,13.0482,13.0679,12.9892,12.999,8000.0
2009-03-18 14:00:00,13.22,13.3,13.21,13.3,6900.0,13.0089,13.0876,12.999,13.0876,6900.0
2009-03-18 14:10:00,13.29,13.43,13.26,13.4,28100.0,13.0777,13.2155,13.0482,13.186,28100.0
2009-03-18 14:20:00,13.41,13.62,13.36,13.51,16400.0,13.1958,13.4025,13.1466,13.2942,16400.0
2009-03-18 14:30:00,13.51,13.55,13.4,13.45,18600.0,13.2942,13.3336,13.186,13.2352,18600.0
2009-03-18 14:40:00,13.45,13.55,13.39,13.5,32000.0,13.2352,13.3336,13.1761,13.2844,32000.0
2009-03-18 14:50:00,13.5,13.59,13.45,13.52,26300.0,13.2844,13.373,13.2352,13.3041,26300.0
2009-03-18 15:00:00,13.52,13.54,13.44,13.48,12100.0,13.3041,13.3237,13.2253,13.2647,12100.0
2009-03-18 15:10:00,13.51,13.55,13.4,13.4,43800.0,13.2942,13.3336,13.186,13.186,43800.0
2009-03-18 15:20:00,13.4,13.41,13.22,13.41,26700.0,13.186,13.1958,13.0089,13.1958,26700.0
2009-03-18 15:30:00,13.39,13.4,13.26,13.31,25400.0,13.1761,13.186,13.0482,13.0974,25400.0
2009-03-18 15:40:00,13.33,13.4,13.29,13.35,38200.0,13.1171,13.186,13.0777,13.1368,38200.0
2009-03-18 15:50:00,13.34,13.51,13.34,13.44,72600.0,13.1269,13.2942,13.1269,13.2253,72600.0
2009-03-19 09:30:00,13.65,13.74,13.57,13.62,9700.0,13.432,13.5206,13.3533,13.4025,9700.0
2009-03-19 09:40:00,13.62,13.76,13.6,13.76,8300.0,13.4025,13.5402,13.3828,13.5402,8300.0
2009-03-19 09:50:00,13.73,13.73,13.51,13.55,7400.0,13.5107,13.5107,13.2942,13.3336,7400.0
2009-03-19 10:00:00,13.52,13.55,13.41,13.41,9700.0,13.3041,13.3336,13.1958,13.1958,9700.0
2009-03-19 10:10:00,13.41,13.43,13.33,13.36,16700.0,13.1958,13.2155,13.1171,13.1466,16700.0
2009-03-19 10:20:00,13.35,13.43,13.35,13.38,23600.0,13.1368,13.2155,13.1368,13.1663,23600.0
2009-03-19 10:30:00,13.39,13.45,13.37,13.45,13900.0,13.1761,13.2352,13.1565,13.2352,13900.0
2009-03-19 10:40:00,13.44,13.49,13.39,13.41,22700.0,13.2253,13.2745,13.1761,13.1958,22700.0
2009-03-19 10:50:00,13.41,13.42,13.36,13.42,12800.0,13.1958,13.2057,13.1466,13.2057,12800.0
2009-03-19 11:00:00,13.41,13.46,13.37,13.38,17000.0,13.1958,13.245,13.1565,13.1663,17000.0
2009-03-19 11:10:00,13.37,13.4,13.32,13.37,8900.0,13.1565,13.186,13.1073,13.1565,8900.0
2009-03-19 11:20:00,13.38,13.42,13.35,13.37,12800.0,13.1663,13.2057,13.1368,13.1565,12800.0
2009-03-19 11:30:00,13.36,13.37,13.33,13.35,7800.0,13.1466,13.1565,13.1171,13.1368,7800.0
2009-03-19 11:40:00,13.33,13.35,13.3,13.32,7000.0,13.1171,13.1368,13.0876,13.1073,7000.0
2009-03-19 11:50:00,13.3,13.37,13.24,13.36,9400.0,13.0876,13.1565,13.0285,13.1466,9400.0
2009-03-19 12:00:00,13.36,13.38,13.32,13.32,9600.0,13.1466,13.1663,13.1073,13.1073,9600.0
2009-03-19 12:10:00,13.31,13.35,13.3,13.31,5500.0,13.0974,13.1368,13.0876,13.0974,5500.0
2009-03-19 12:20:00,13.32,13.36,13.31,13.35,7700.0,13.1073,13.1466,13.0974,13.1368,7700.0
2009-03-19 12:30:00,13.34,13.37,13.31,13.31,8500.0,13.1269,13.1565,13.0974,13.0974,8500.0
2009-03-19 12:40:00,13.31,13.38,13.31,13.37,8700.0,13.0974,13.1663,13.0974,13.1565,8700.0
2009-03-19 12:50:00,13.38,13.38,13.32,13.32,13900.0,13.1663,13.1663,13.1073,13.1073,13900.0
2009-03-19 13:00:00,13.33,13.33,13.27,13.27,5400.0,13.1171,13.1171,13.0581,13.0581,5400.0
2009-03-19 13:10:00,13.28,13.34,13.28,13.34,7400.0,13.0679,13.1269,13.0679,13.1269,7400.0
2009-03-19 13:20:00,13.35,13.38,13.33,13.33,6900.0,13.1368,13.1663,13.1171,13.1171,6900.0
2009-03-19 13:30:00,13.36,13.37,13.33,13.37,11400.0,13.1466,13.1565,13.1171,13.1565,11400.0
2009-03-19 13:40:00,13.37,13.4,13.36,13.4,18200.0,13.1565,13.186,13.1466,13.186,18200.0
2009-03-19 13:50:00,13.44,13.46,13.37,13.37,13200.0,13.2253,13.245,13.1565,13.1565,13200.0
2009-03-19 14:00:00,13.39,13.5,13.39,13.44,11000.0,13.1761,13.2844,13.1761,13.2253,11000.0
2009-03-19 14:10:00,13.46,13.49,13.43,13.43,5500.0,13.245,13.2745,13.2155,13.2155,5500.0
2009-03-19 14:20:00,13.44,13.47,13.41,13.43,6700.0,13.2253,13.2549,13.1958,13.2155,6700.0
2009-03-19 14:30:00,13.44,13.45,13.37,13.39,19300.0,13.2253,13.2352,13.1565,13.1761,19300.0
2009-03-19 14:40:00,13.39,13.44,13.33,13.36,9700.0,13.1761,13.2253,13.1171,13.1466,9700.0
2009-03-19 14:50:00,13.36,13.41,13.32,13.39,14300.0,13.1466,13.1958,13.1073,13.1761,14300.0
2009-03-19 15:00:00,13.37,13.46,13.37,13.37,21300.0,13.1565,13.245,13.1565,13.1565,21300.0
2009-03-19 15:10:00,13.37,13.41,13.34,13.4,13600.0,13.1565,13.1958,13.1269,13.186,13600.0
2009-03-19 15:20:00,13.39,13.4,13.32,13.36,19800.0,13.1761,13.186,13.1073,13.1466,19800.0
2009-03-19 15:30:00,13.35,13.43,13.32,13.32,22800.0,13.1368,13.2155,13.1073,13.1073,22800.0
2009-03-19 15:40:00,13.32,13.36,13.27,13.34,34500.0,13.1073,13.1466,13.0581,13.1269,34500.0
2009-03-19 15:50:00,13.34,13.35,13.32,13.34,26900.0,13.1269,13.1368,13.1073,13.1269,26900.0
2009-03-20 09:30:00,13.47,13.55,13.36,13.36,121500.0,13.2549,13.3336,13.1466,13.1466,121500.0
2009-03-20 09:40:00,13.35,13.46,13.26,13.44,8100.0,13.1368,13.245,13.0482,13.2253,8100.0
2009-03-20 09:50:00,13.44,13.55,13.41,13.46,7300.0,13.2253,13.3336,13.1958,13.245,7300.0
2009-03-20 10:00:00,13.46,13.47,13.33,13.36,6400.0,13.245,13.2549,13.1171,13.1466,6400.0
2009-03-20 10:10:00,13.34,13.38,13.29,13.29,4400.0,13.1269,13.1663,13.0777,13.0777,4400.0
2009-03-20 10:20:00,13.3,13.34,13.24,13.3,7100.0,13.0876,13.1269,13.0285,13.0876,7100.0
2009-03-20 10:30:00,13.3,13.31,13.05,13.05,17600.0,13.0876,13.0974,12.8416,12.8416,17600.0
2009-03-20 10:40:00,13.08,13.16,13.07,13.07,7500.0,12.8711,12.9498,12.8613,12.8613,7500.0
2009-03-20 10:50:00,13.07,13.14,13.02,13.1,9700.0,12.8613,12.9301,12.8121,12.8908,9700.0
2009-03-20 11:00:00,13.1,13.12,13.02,13.02,7100.0,12.8908,12.9105,12.8121,12.8121,7100.0
2009-03-20 11:10:00,13.02,13.04,13.0,13.03,6100.0,12.8121,12.8317,12.7924,12.8219,6100.0
2009-03-20 11:20:00,13.03,13.08,13.02,13.07,9100.0,12.8219,12.8711,12.8121,12.8613,9100.0
2009-03-20 11:30:00,13.08,13.09,13.0,13.06,9600.0,12.8711,12.8809,12.7924,12.8514,9600.0
2009-03-20 11:40:00,13.05,13.07,13.01,13.05,7400.0,12.8416,12.8613,12.8022,12.8416,7400.0
2009-03-20 11:50:00,13.04,13.09,13.03,13.05,5700.0,12.8317,12.8809,12.8219,12.8416,5700.0
2009-03-20 12:00:00,13.05,13.06,13.03,13.06,3000.0,12.8416,12.8514,12.8219,12.8514,3000.0
2009-03-20 12:10:00,13.03,13.09,13.03,13.08,6000.0,12.8219,12.8809,12.8219,12.8711,6000.0
2009-03-20 12:20:00,13.08,13.08,13.0,13.01,5600.0,12.8711,12.8711,12.7924,12.8022,5600.0
2009-03-20 12:30:00,13.0,13.01,12.99,12.99,6200.0,12.7924,12.8022,12.7825,12.7825,6200.0
2009-03-20 12:40:00,12.99,13.02,12.98,13.02,10600.0,12.7825,12.8121,12.7727,12.8121,10600.0
2009-03-20 12:50:00,13.01,13.01,12.9,12.91,18400.0,12.8022,12.8022,12.694,12.7038,18400.0
2009-03-20 13:00:00,12.91,12.94,12.9,12.92,10900.0,12.7038,12.7333,12.694,12.7137,10900.0
2009-03-20 13:10:00,12.92,12.94,12.88,12.89,5400.0,12.7137,12.7333,12.6743,12.6841,5400.0
2009-03-20 13:20:00,12.88,12.93,12.83,12.9,26100.0,12.6743,12.7235,12.6251,12.694,26100.0
2009-03-20 13:30:00,12.88,12.9,12.85,12.85,11200.0,12.6743,12.694,12.6448,12.6448,11200.0
2009-03-20 13:40:00,12.84,12.86,12.82,12.83,19400.0,12.6349,12.6546,12.6152,12.6251,19400.0
2009-03-20 13:50:00,12.84,12.85,12.72,12.75,18200.0,12.6349,12.6448,12.5168,12.5464,18200.0
2009-03-20 14:00:00,12.74,12.75,12.67,12.67,10300.0,12.5365,12.5464,12.4676,12.4676,10300.0
2009-03-20 14:10:00,12.67,12.74,12.67,12.73,9400.0,12.4676,12.5365,12.4676,12.5267,9400.0
2009-03-20 14:20:00,12.75,12.78,12.7,12.78,6200.0,12.5464,12.5759,12.4972,12.5759,6200.0
2009-03-20 14:30:00,12.77,12.79,12.73,12.77,7500.0,12.566,12.5857,12.5267,12.566,7500.0
2009-03-20 14:40:00,12.77,12.77,12.69,12.74,12500.0,12.566,12.566,12.4873,12.5365,12500.0
2009-03-20 14:50:00,12.73,12.8,12.73,12.8,9300.0,12.5267,12.5956,12.5267,12.5956,9300.0
2009-03-20 15:00:00,12.8,12.82,12.79,12.79,12600.0,12.5956,12.6152,12.5857,12.5857,12600.0
2009-03-20 15:10:00,12.79,12.82,12.76,12.81,14600.0,12.5857,12.6152,12.5562,12.6054,14600.0
2009-03-20 15:20:00,12.82,12.85,12.78,12.81,12400.0,12.6152,12.6448,12.5759,12.6054,12400.0
2009-03-20 15:30:00,12.81,12.87,12.79,12.8,21300.0,12.6054,12.6645,12.5857,12.5956,21300.0
2009-03-20 15:40:00,12.8,12.84,12.72,12.72,27600.0,12.5956,12.6349,12.5168,12.5168,27600.0
2009-03-20 15:50:00,12.71,12.79,12.71,12.72,38400.0,12.507,12.5857,12.507,12.5168,38400.0
2009-03-23 09:30:00,13.08,13.25,12.83,13.22,13200.0,12.8711,13.0384,12.6251,13.0089,13200.0
2009-03-23 09:40:00,13.2,13.21,13.05,13.1,7500.0,12.9892,12.999,12.8416,12.8908,7500.0
2009-03-23 09:50:00,13.12,13.18,13.1,13.17,15300.0,12.9105,12.9695,12.8908,12.9597,15300.0
2009-03-23 10:00:00,13.17,13.24,13.16,13.23,24400.0,12.9597,13.0285,12.9498,13.0187,24400.0
2009-03-23 10:10:00,13.22,13.28,13.19,13.27,17500.0,13.0089,13.0679,12.9793,13.0581,17500.0
2009-03-23 10:20:00,13.27,13.27,13.24,13.25,11300.0,13.0581,13.0581,13.0285,13.0384,11300.0
2009-03-23 10:30:00,13.25,13.35,13.24,13.24,20600.0,13.0384,13.1368,13.0285,13.0285,20600.0
2009-03-23 10:40:00,13.24,13.32,13.24,13.3,17000.0,13.0285,13.1073,13.0285,13.0876,17000.0
2009-03-23 10:50:00,13.31,13.48,13.31,13.48,7100.0,13.0974,13.2647,13.0974,13.2647,7100.0
2009-03-23 11:00:00,13.49,13.55,13.48,13.53,21700.0,13.2745,13.3336,13.2647,13.3139,21700.0
2009-03-23 11:10:00,13.53,13.6,13.5,13.6,8600.0,13.3139,13.3828,13.2844,13.3828,8600.0
2009-03-23 11:20:00,13.59,13.62,13.54,13.6,6700.0,13.373,13.4025,13.3237,13.3828,6700.0
2009-03-23 11:30:00,13.6,13.65,13.55,13.58,6900.0,13.3828,13.432,13.3336,13.3631,6900.0
2009-03-23 11:40:00,13.57,13.67,13.57,13.62,7400.0,13.3533,13.4517,13.3533,13.4025,7400.0
2009-03-23 11:50:00,13.63,13.76,13.63,13.75,11000.0,13.4123,13.5402,13.4123,13.5304,11000.0
2009-03-23 12:00:00,13.76,13.77,13.68,13.68,5600.0,13.5402,13.5501,13.4615,13.4615,5600.0
2009-03-23 12:10:00,13.69,13.7,13.66,13.67,3900.0,13.4714,13.4812,13.4418,13.4517,3900.0
2009-03-23 12:20:00,13.66,13.67,13.64,13.67,5200.0,13.4418,13.4517,13.4222,13.4517,5200.0
2009-03-23 12:30:00,13.65,13.66,13.54,13.54,14100.0,13.432,13.4418,13.3237,13.3237,14100.0
2009-03-23 12:40:00,13.55,13.56,13.5,13.51,7000.0,13.3336,13.3434,13.2844,13.2942,7000.0
2009-03-23 12:50:00,13.51,13.54,13.5,13.51,4700.0,13.2942,13.3237,13.2844,13.2942,4700.0
2009-03-23 13:00:00,13.52,13.52,13.49,13.5,4100.0,13.3041,13.3041,13.2745,13.2844,4100.0
2009-03-23 13:10:00,13.5,13.57,13.49,13.5,9300.0,13.2844,13.3533,13.2745,13.2844,9300.0
2009-03-23 13:20:00,13.49,13.49,13.38,13.38,3500.0,13.2745,13.2745,13.1663,13.1663,3500.0
2009-03-23 13:30:00,13.39,13.39,13.34,13.36,6000.0,13.1761,13.1761,13.1269,13.1466,6000.0
2009-03-23 13:40:00,13.36,13.38,13.36,13.38,3700.0,13.1466,13.1663,13.1466,13.1663,3700.0
2009-03-23 13:50:00,13.37,13.4,13.34,13.38,5800.0,13.1565,13.186,13.1269,13.1663,5800.0
2009-03-23 14:00:00,13.39,13.4,13.38,13.4,9400.0,13.1761,13.186,13.1663,13.186,9400.0
2009-03-23 14:10:00,13.39,13.39,13.34,13.39,6800.0,13.1761,13.1761,13.1269,13.1761,6800.0
2009-03-23 14:20:00,13.38,13.44,13.38,13.44,14000.0,13.1663,13.2253,13.1663,13.2253,14000.0
2009-03-23 14:30:00,13.45,13.5,13.44,13.47,8000.0,13.2352,13.2844,13.2253,13.2549,8000.0
2009-03-23 14:40:00,13.48,13.52,13.4,13.52,15700.0,13.2647,13.3041,13.186,13.3041,15700.0
2009-03-23 14:50:00,13.5,13.59,13.5,13.52,13600.0,13.2844,13.373,13.2844,13.3041,13600.0
2009-03-23 15:00:00,13.51,13.56,13.48,13.48,19500.0,13.2942,13.3434,13.2647,13.2647,19500.0
2009-03-23 15:10:00,13.5,13.57,13.5,13.54,22500.0,13.2844,13.3533,13.2844,13.3237,22500.0
2009-03-23 15:20:00,13.56,13.59,13.5,13.55,26000.0,13.3434,13.373,13.2844,13.3336,26000.0
2009-03-23 15:30:00,13.55,13.58,13.47,13.53,33000.0,13.3336,13.3631,13.2549,13.3139,33000.0
2009-03-23 15:40:00,13.54,13.59,13.51,13.59,83700.0,13.3237,13.373,13.2942,13.373,83700.0
2009-03-23 15:50:00,13.55,13.62,13.5,13.58,91300.0,13.3336,13.4025,13.2844,13.3631,91300.0
2009-03-24 09:30:00,13.39,13.49,13.32,13.47,8800.0,13.1761,13.2745,13.1073,13.2549,8800.0
2009-03-24 09:40:00,13.44,13.55,13.39,13.54,8700.0,13.2253,13.3336,13.1761,13.3237,8700.0
2009-03-24 09:50:00,13.53,13.63,13.52,13.57,10800.0,13.3139,13.4123,13.3041,13.3533,10800.0
2009-03-24 10:00:00,13.58,13.64,13.5,13.5,8900.0,13.3631,13.4222,13.2844,13.2844,8900.0
2009-03-24 10:10:00,13.5,13.58,13.47,13.5,11500.0,13.2844,13.3631,13.2549,13.2844,11500.0
2009-03-24 10:20:00,13.49,13.5,13.37,13.37,7600.0,13.2745,13.2844,13.1565,13.1565,7600.0
2009-03-24 10:30:00,13.36,13.44,13.36,13.39,8200.0,13.1466,13.2253,13.1466,13.1761,8200.0
2009-03-24 10:40:00,13.37,13.39,13.32,13.38,7900.0,13.1565,13.1761,13.1073,13.1663,7900.0
2009-03-24 10:50:00,13.38,13.44,13.38,13.41,5400.0,13.1663,13.2253,13.1663,13.1958,5400.0
2009-03-24 11:00:00,13.43,13.54,13.42,13.54,7000.0,13.2155,13.3237,13.2057,13.3237,7000.0
2009-03-24 11:10:00,13.54,13.59,13.53,13.57,3400.0,13.3237,13.373,13.3139,13.3533,3400.0
2009-03-24 11:20:00,13.56,13.64,13.56,13.64,5300.0,13.3434,13.4222,13.3434,13.4222,5300.0
2009-03-24 11:30:00,13.64,13.64,13.59,13.62,8100.0,13.4222,13.4222,13.373,13.4025,8100.0
2009-03-24 11:40:00,13.61,13.61,13.49,13.52,4800.0,13.3926,13.3926,13.2745,13.3041,4800.0
2009-03-24 11:50:00,13.52,13.53,13.46,13.46,2700.0,13.3041,13.3139,13.245,13.245,2700.0
2009-03-24 12:00:00,13.46,13.46,13.42,13.43,3600.0,13.245,13.245,13.2057,13.2155,3600.0
2009-03-24 12:10:00,13.43,13.51,13.42,13.51,3000.0,13.2155,13.2942,13.2057,13.2942,3000.0
2009-03-24 12:20:00,13.49,13.49,13.47,13.47,1400.0,13.2745,13.2745,13.2549,13.2549,1400.0
2009-03-24 12:30:00,13.47,13.55,13.47,13.51,2500.0,13.2549,13.3336,13.2549,13.2942,2500.0
2009-03-24 12:40:00,13.51,13.57,13.47,13.57,4200.0,13.2942,13.3533,13.2549,13.3533,4200.0
2009-03-24 12:50:00,13.56,13.6,13.55,13.6,2700.0,13.3434,13.3828,13.3336,13.3828,2700.0
2009-03-24 13:00:00,13.61,13.61,13.51,13.54,7600.0,13.3926,13.3926,13.2942,13.3237,7600.0
2009-03-24 13:10:00,13.55,13.63,13.53,13.61,5700.0,13.3336,13.4123,13.3139,13.3926,5700.0
2009-03-24 13:20:00,13.61,13.65,13.6,13.6,4700.0,13.3926,13.432,13.3828,13.3828,4700.0
2009-03-24 13:30:00,13.6,13.61,13.45,13.48,8000.0,13.3828,13.3926,13.2352,13.2647,8000.0
2009-03-24 13:40:00,13.47,13.5,13.44,13.48,3400.0,13.2549,13.2844,13.2253,13.2647,3400.0
2009-03-24 13:50:00,13.47,13.5,13.46,13.49,4500.0,13.2549,13.2844,13.245,13.2745,4500.0
2009-03-24 14:00:00,13.46,13.54,13.46,13.54,5300.0,13.245,13.3237,13.245,13.3237,5300.0
2009-03-24 14:10:00,13.55,13.55,13.46,13.49,8800.0,13.3336,13.3336,13.245,13.2745,8800.0
2009-03-24 14:20:00,13.51,13.55,13.45,13.46,9600.0,13.2942,13.3336,13.2352,13.245,9600.0
2009-03-24 14:30:00,13.46,13.48,13.39,13.44,14700.0,13.245,13.2647,13.1761,13.2253,14700.0
2009-03-24 14:40:00,13.45,13.49,13.43,13.43,5200.0,13.2352,13.2745,13.2155,13.2155,5200.0
2009-03-24 14:50:00,13.44,13.48,13.43,13.48,32700.0,13.2253,13.2647,13.2155,13.2647,32700.0
2009-03-24 15:00:00,13.5,13.54,13.41,13.43,13200.0,13.2844,13.3237,13.1958,13.2155,13200.0
2009-03-24 15:10:00,13.41,13.49,13.41,13.45,9900.0,13.1958,13.2745,13.1958,13.2352,9900.0
2009-03-24 15:20:00,13.45,13.49,13.42,13.46,14900.0,13.2352,13.2745,13.2057,13.245,14900.0
2009-03-24 15:30:00,13.46,13.49,13.42,13.48,15400.0,13.245,13.2745,13.2057,13.2647,15400.0
2009-03-24 15:40:00,13.46,13.47,13.4,13.43,11700.0,13.245,13.2549,13.186,13.2155,11700.0
2009-03-24 15:50:00,13.44,13.45,13.35,13.36,46700.0,13.2253,13.2352,13.1368,13.1466,46700.0
2009-03-25 09:30:00,13.42,13.66,13.42,13.62,6000.0,13.2057,13.4418,13.2057,13.4025,6000.0
2009-03-25 09:40:00,13.68,13.69,13.56,13.57,11100.0,13.4615,13.4714,13.3434,13.3533,11100.0
2009-03-25 09:50:00,13.58,13.7,13.58,13.7,8200.0,13.3631,13.4812,13.3631,13.4812,8200.0
2009-03-25 10:00:00,13.7,14.0,13.7,14.0,18900.0,13.4812,13.7764,13.4812,13.7764,18900.0
2009-03-25 10:10:00,13.99,14.18,13.99,14.18,31300.0,13.7666,13.9535,13.7666,13.9535,31300.0
2009-03-25 10:20:00,14.17,14.2,14.15,14.15,20100.0,13.9437,13.9732,13.924,13.924,20100.0
2009-03-25 10:30:00,14.16,14.33,14.16,14.31,23500.0,13.9338,14.1011,13.9338,14.0815,23500.0
2009-03-25 10:40:00,14.3,14.39,14.3,14.34,32800.0,14.0716,14.1602,14.0716,14.111,32800.0
2009-03-25 10:50:00,14.34,14.36,14.27,14.28,14000.0,14.111,14.1307,14.0421,14.0519,14000.0
2009-03-25 11:00:00,14.25,14.35,14.22,14.35,7700.0,14.0224,14.1208,13.9929,14.1208,7700.0
2009-03-25 11:10:00,14.33,14.34,14.25,14.28,8200.0,14.1011,14.111,14.0224,14.0519,8200.0
2009-03-25 11:20:00,14.26,14.31,14.25,14.31,5200.0,14.0323,14.0815,14.0224,14.0815,5200.0
2009-03-25 11:30:00,14.31,14.35,14.26,14.26,6300.0,14.0815,14.1208,14.0323,14.0323,6300.0
2009-03-25 11:40:00,14.27,14.38,14.27,14.35,4500.0,14.0421,14.1503,14.0421,14.1208,4500.0
2009-03-25 11:50:00,14.34,14.36,14.33,14.35,2200.0,14.111,14.1307,14.1011,14.1208,2200.0
2009-03-25 12:00:00,14.33,14.43,14.31,14.39,6300.0,14.1011,14.1995,14.0815,14.1602,6300.0
2009-03-25 12:10:00,14.38,14.39,14.26,14.26,6500.0,14.1503,14.1602,14.0323,14.0323,6500.0
2009-03-25 12:20:00,14.28,14.29,14.18,14.26,3600.0,14.0519,14.0618,13.9535,14.0323,3600.0
2009-03-25 12:30:00,14.29,14.32,14.22,14.25,4400.0,14.0618,14.0913,13.9929,14.0224,4400.0
2009-03-25 12:40:00,14.29,14.32,14.29,14.3,8300.0,14.0618,14.0913,14.0618,14.0716,8300.0
2009-03-25 12:50:00,14.3,14.38,14.29,14.36,7500.0,14.0716,14.1503,14.0618,14.1307,7500.0
2009-03-25 13:00:00,14.36,14.43,14.35,14.38,11800.0,14.1307,14.1995,14.1208,14.1503,11800.0
2009-03-25 13:10:00,14.4,14.42,14.29,14.29,15400.0,14.17,14.1897,14.0618,14.0618,15400.0
2009-03-25 13:20:00,14.27,14.31,14.18,14.2,10300.0,14.0421,14.0815,13.9535,13.9732,10300.0
2009-03-25 13:30:00,14.21,14.22,14.16,14.17,5200.0,13.983,13.9929,13.9338,13.9437,5200.0
2009-03-25 13:40:00,14.16,14.19,14.11,14.15,10800.0,13.9338,13.9634,13.8846,13.924,10800.0
2009-03-25 13:50:00,14.15,14.22,14.15,14.17,4000.0,13.924,13.9929,13.924,13.9437,4000.0
2009-03-25 14:00:00,14.15,14.15,13.95,13.96,19800.0,13.924,13.924,13.7272,13.737,19800.0
2009-03-25 14:10:00,13.97,14.05,13.93,14.02,20400.0,13.7469,13.8256,13.7075,13.7961,20400.0
2009-03-25 14:20:00,14.01,14.03,13.93,13.93,8700.0,13.7862,13.8059,13.7075,13.7075,8700.0
2009-03-25 14:30:00,13.93,13.95,13.83,13.83,13300.0,13.7075,13.7272,13.6091,13.6091,13300.0
2009-03-25 14:40:00,13.84,13.88,13.72,13.83,25700.0,13.619,13.6583,13.5009,13.6091,25700.0
2009-03-25 14:50:00,13.81,13.86,13.74,13.81,20400.0,13.5894,13.6386,13.5206,13.5894,20400.0
2009-03-25 15:00:00,13.81,13.81,13.71,13.77,14100.0,13.5894,13.5894,13.491,13.5501,14100.0
2009-03-25 15:10:00,13.76,13.83,13.74,13.81,13900.0,13.5402,13.6091,13.5206,13.5894,13900.0
2009-03-25 15:20:00,13.8,13.96,13.79,13.95,10300.0,13.5796,13.737,13.5698,13.7272,10300.0
2009-03-25 15:30:00,13.95,14.04,13.94,13.96,18400.0,13.7272,13.8158,13.7174,13.737,18400.0
2009-03-25 15:40:00,13.95,14.06,13.9,13.98,18500.0,13.7272,13.8354,13.678,13.7567,18500.0
2009-03-25 15:50:00,13.96,14.18,13.96,14.18,34800.0,13.737,13.9535,13.737,13.9535,34800.0
2009-03-26 09:30:00,14.35,14.6,14.35,14.53,6700.0,14.1208,14.3668,14.1208,14.2979,6700.0
2009-03-26 09:40:00,14.53,14.67,14.53,14.54,6400.0,14.2979,14.4357,14.2979,14.3078,6400.0
2009-03-26 09:50:00,14.52,14.53,14.37,14.4,9900.0,14.2881,14.2979,14.1405,14.17,9900.0
2009-03-26 10:00:00,14.41,14.56,14.41,14.52,7000.0,14.1799,14.3275,14.1799,14.2881,7000.0
2009-03-26 10:10:00,14.5,14.5,14.34,14.48,4500.0,14.2684,14.2684,14.111,14.2487,4500.0
2009-03-26 10:20:00,14.48,14.54,14.39,14.39,6400.0,14.2487,14.3078,14.1602,14.1602,6400.0
2009-03-26 10:30:00,14.43,14.55,14.42,14.51,10700.0,14.1995,14.3176,14.1897,14.2783,10700.0
2009-03-26 10:40:00,14.53,14.58,14.47,14.49,9500.0,14.2979,14.3471,14.2389,14.2586,9500.0
2009-03-26 10:50:00,14.45,14.56,14.44,14.52,8500.0,14.2192,14.3275,14.2094,14.2881,8500.0
2009-03-26 11:00:00,14.51,14.53,14.48,14.5,8900.0,14.2783,14.2979,14.2487,14.2684,8900.0
2009-03-26 11:10:00,14.53,14.56,14.47,14.49,6300.0,14.2979,14.3275,14.2389,14.2586,6300.0
2009-03-26 11:20:00,14.5,14.63,14.48,14.49,8200.0,14.2684,14.3963,14.2487,14.2586,8200.0
2009-03-26 11:30:00,14.5,14.63,14.49,14.6,5600.0,14.2684,14.3963,14.2586,14.3668,5600.0
2009-03-26 11:40:00,14.59,14.63,14.51,14.54,9200.0,14.357,14.3963,14.2783,14.3078,9200.0
2009-03-26 11:50:00,14.54,14.55,14.47,14.52,5200.0,14.3078,14.3176,14.2389,14.2881,5200.0
2009-03-26 12:00:00,14.54,14.64,14.53,14.59,6500.0,14.3078,14.4062,14.2979,14.357,6500.0
2009-03-26 12:10:00,14.56,14.56,14.49,14.55,5700.0,14.3275,14.3275,14.2586,14.3176,5700.0
2009-03-26 12:20:00,14.57,14.68,14.57,14.68,5800.0,14.3373,14.4455,14.3373,14.4455,5800.0
2009-03-26 12:30:00,14.66,14.71,14.6,14.63,4900.0,14.4259,14.4751,14.3668,14.3963,4900.0
2009-03-26 12:40:00,14.65,14.65,14.53,14.56,3300.0,14.416,14.416,14.2979,14.3275,3300.0
2009-03-26 12:50:00,14.57,14.57,14.48,14.53,5900.0,14.3373,14.3373,14.2487,14.2979,5900.0
2009-03-26 13:00:00,14.52,14.75,14.51,14.74,11200.0,14.2881,14.5144,14.2783,14.5046,11200.0
2009-03-26 13:10:00,14.73,14.76,14.68,14.74,8300.0,14.4947,14.5243,14.4455,14.5046,8300.0
2009-03-26 13:20:00,14.72,14.84,14.71,14.72,6900.0,14.4849,14.603,14.4751,14.4849,6900.0
2009-03-26 13:30:00,14.74,14.74,14.65,14.67,5700.0,14.5046,14.5046,14.416,14.4357,5700.0
2009-03-26 13:40:00,14.69,14.69,14.61,14.64,5300.0,14.4554,14.4554,14.3767,14.4062,5300.0
2009-03-26 13:50:00,14.65,14.74,14.62,14.69,12500.0,14.416,14.5046,14.3865,14.4554,12500.0
2009-03-26 14:00:00,14.68,14.8,14.68,14.77,7600.0,14.4455,14.5636,14.4455,14.5341,7600.0
2009-03-26 14:10:00,14.75,14.81,14.66,14.67,6200.0,14.5144,14.5735,14.4259,14.4357,6200.0
2009-03-26 14:20:00,14.7,14.82,14.61,14.61,8200.0,14.4652,14.5833,14.3767,14.3767,8200.0
2009-03-26 14:30:00,14.64,14.69,14.57,14.66,6100.0,14.4062,14.4554,14.3373,14.4259,6100.0
2009-03-26 14:40:00,14.68,14.71,14.61,14.65,6400.0,14.4455,14.4751,14.3767,14.416,6400.0
2009-03-26 14:50:00,14.63,14.72,14.59,14.6,10700.0,14.3963,14.4849,14.357,14.3668,10700.0
2009-03-26 15:00:00,14.59,14.68,14.52,14.66,12300.0,14.357,14.4455,14.2881,14.4259,12300.0
2009-03-26 15:10:00,14.66,14.71,14.6,14.65,15200.0,14.4259,14.4751,14.3668,14.416,15200.0
2009-03-26 15:20:00,14.65,14.81,14.59,14.79,18700.0,14.416,14.5735,14.357,14.5538,18700.0
2009-03-26 15:30:00,14.78,14.87,14.71,14.78,30200.0,14.5439,14.6325,14.4751,14.5439,30200.0
2009-03-26 15:40:00,14.78,14.98,14.76,14.94,35900.0,14.5439,14.7408,14.5243,14.7014,35900.0
2009-03-26 15:50:00,14.94,14.98,14.9,14.95,47200.0,14.7014,14.7408,14.662,14.7112,47200.0
2009-03-27 09:30:00,14.5,14.9,14.42,14.47,7900.0,14.2684,14.662,14.1897,14.2389,7900.0
2009-03-27 09:40:00,14.48,14.6,14.41,14.6,8000.0,14.2487,14.3668,14.1799,14.3668,8000.0
2009-03-27 09:50:00,14.58,14.72,14.58,14.68,18100.0,14.3471,14.4849,14.3471,14.4455,18100.0
2009-03-27 10:00:00,14.69,14.69,14.51,14.51,12200.0,14.4554,14.4554,14.2783,14.2783,12200.0
2009-03-27 10:10:00,14.54,14.64,14.51,14.61,4100.0,14.3078,14.4062,14.2783,14.3767,4100.0
2009-03-27 10:20:00,14.59,14.76,14.59,14.67,7200.0,14.357,14.5243,14.357,14.4357,7200.0
2009-03-27 10:30:00,14.67,14.75,14.59,14.71,6400.0,14.4357,14.5144,14.357,14.4751,6400.0
2009-03-27 10:40:00,14.72,14.72,14.63,14.68,9200.0,14.4849,14.4849,14.3963,14.4455,9200.0
2009-03-27 10:50:00,14.69,14.74,14.68,14.7,8200.0,14.4554,14.5046,14.4455,14.4652,8200.0
2009-03-27 11:00:00,14.7,14.78,14.68,14.72,9800.0,14.4652,14.5439,14.4455,14.4849,9800.0
2009-03-27 11:10:00,14.7,14.77,14.68,14.72,3600.0,14.4652,14.5341,14.4455,14.4849,3600.0
2009-03-27 11:20:00,14.73,14.75,14.68,14.68,4400.0,14.4947,14.5144,14.4455,14.4455,4400.0
2009-03-27 11:30:00,14.69,14.76,14.68,14.71,9300.0,14.4554,14.5243,14.4455,14.4751,9300.0
2009-03-27 11:40:00,14.7,14.83,14.7,14.76,5600.0,14.4652,14.5931,14.4652,14.5243,5600.0
2009-03-27 11:50:00,14.77,14.77,14.71,14.75,3100.0,14.5341,14.5341,14.4751,14.5144,3100.0
2009-03-27 12:00:00,14.71,14.75,14.69,14.73,5900.0,14.4751,14.5144,14.4554,14.4947,5900.0
2009-03-27 12:10:00,14.72,14.72,14.52,14.52,10300.0,14.4849,14.4849,14.2881,14.2881,10300.0
2009-03-27 12:20:00,14.54,14.57,14.51,14.51,5000.0,14.3078,14.3373,14.2783,14.2783,5000.0
2009-03-27 12:30:00,14.5,14.52,14.32,14.32,22800.0,14.2684,14.2881,14.0913,14.0913,22800.0
2009-03-27 12:40:00,14.35,14.46,14.34,14.41,4000.0,14.1208,14.2291,14.111,14.1799,4000.0
2009-03-27 12:50:00,14.44,14.44,14.23,14.24,6500.0,14.2094,14.2094,14.0027,14.0126,6500.0
2009-03-27 13:00:00,14.24,14.25,14.13,14.15,8900.0,14.0126,14.0224,13.9043,13.924,8900.0
2009-03-27 13:10:00,14.14,14.21,14.1,14.19,8800.0,13.9142,13.983,13.8748,13.9634,8800.0
2009-03-27 13:20:00,14.2,14.23,14.19,14.2,6000.0,13.9732,14.0027,13.9634,13.9732,6000.0
2009-03-27 13:30:00,14.18,14.27,14.15,14.19,8700.0,13.9535,14.0421,13.924,13.9634,8700.0
2009-03-27 13:40:00,14.2,14.22,14.08,14.16,5200.0,13.9732,13.9929,13.8551,13.9338,5200.0
2009-03-27 13:50:00,14.16,14.16,14.05,14.06,9300.0,13.9338,13.9338,13.8256,13.8354,9300.0
2009-03-27 14:00:00,14.08,14.18,14.04,14.15,8900.0,13.8551,13.9535,13.8158,13.924,8900.0
2009-03-27 14:10:00,14.14,14.23,14.13,14.23,6200.0,13.9142,14.0027,13.9043,14.0027,6200.0
2009-03-27 14:20:00,14.23,14.31,14.21,14.27,4800.0,14.0027,14.0815,13.983,14.0421,4800.0
2009-03-27 14:30:00,14.26,14.29,14.19,14.21,6500.0,14.0323,14.0618,13.9634,13.983,6500.0
2009-03-27 14:40:00,14.2,14.28,14.19,14.27,11600.0,13.9732,14.0519,13.9634,14.0421,11600.0
2009-03-27 14:50:00,14.28,14.35,14.24,14.32,12500.0,14.0519,14.1208,14.0126,14.0913,12500.0
2009-03-27 15:00:00,14.34,14.43,14.28,14.33,21100.0,14.111,14.1995,14.0519,14.1011,21100.0
2009-03-27 15:10:00,14.33,14.39,14.28,14.37,9700.0,14.1011,14.1602,14.0519,14.1405,9700.0
2009-03-27 15:20:00,14.35,14.37,14.24,14.25,9700.0,14.1208,14.1405,14.0126,14.0224,9700.0
2009-03-27 15:30:00,14.26,14.32,14.19,14.23,15700.0,14.0323,14.0913,13.9634,14.0027,15700.0
2009-03-27 15:40:00,14.23,14.36,14.23,14.29,18600.0,14.0027,14.1307,14.0027,14.0618,18600.0
2009-03-27 15:50:00,14.29,14.31,14.17,14.19,34700.0,14.0618,14.0815,13.9437,13.9634,34700.0
2009-03-30 09:30:00,13.59,13.95,13.59,13.66,11600.0,13.373,13.7272,13.373,13.4418,11600.0
2009-03-30 09:40:00,13.63,13.63,13.26,13.49,15200.0,13.4123,13.4123,13.0482,13.2745,15200.0
2009-03-30 09:50:00,13.46,13.54,13.45,13.47,12800.0,13.245,13.3237,13.2352,13.2549,12800.0
2009-03-30 10:00:00,13.47,13.47,13.4,13.46,4900.0,13.2549,13.2549,13.186,13.245,4900.0
2009-03-30 10:10:00,13.46,13.49,13.4,13.42,3800.0,13.245,13.2745,13.186,13.2057,3800.0
2009-03-30 10:20:00,13.41,13.48,13.39,13.48,8200.0,13.1958,13.2647,13.1761,13.2647,8200.0
2009-03-30 10:30:00,13.45,13.45,13.25,13.28,7900.0,13.2352,13.2352,13.0384,13.0679,7900.0
2009-03-30 10:40:00,13.29,13.31,13.23,13.29,8500.0,13.0777,13.0974,13.0187,13.0777,8500.0
2009-03-30 10:50:00,13.31,13.44,13.3,13.4,6600.0,13.0974,13.2253,13.0876,13.186,6600.0
2009-03-30 11:00:00,13.39,13.41,13.32,13.32,3800.0,13.1761,13.1958,13.1073,13.1073,3800.0
2009-03-30 11:10:00,13.34,13.48,13.34,13.43,13100.0,13.1269,13.2647,13.1269,13.2155,13100.0
2009-03-30 11:20:00,13.46,13.53,13.46,13.5,15300.0,13.245,13.3139,13.245,13.2844,15300.0
2009-03-30 11:30:00,13.47,13.5,13.43,13.44,8600.0,13.2549,13.2844,13.2155,13.2253,8600.0
2009-03-30 11:40:00,13.44,13.45,13.41,13.45,9600.0,13.2253,13.2352,13.1958,13.2352,9600.0
2009-03-30 11:50:00,13.43,13.45,13.39,13.43,4900.0,13.2155,13.2352,13.1761,13.2155,4900.0
2009-03-30 12:00:00,13.44,13.44,13.41,13.43,1400.0,13.2253,13.2253,13.1958,13.2155,1400.0
2009-03-30 12:10:00,13.43,13.53,13.4,13.53,6300.0,13.2155,13.3139,13.186,13.3139,6300.0
2009-03-30 12:20:00,13.55,13.57,13.52,13.56,2700.0,13.3336,13.3533,13.3041,13.3434,2700.0
2009-03-30 12:30:00,13.56,13.59,13.52,13.56,4600.0,13.3434,13.373,13.3041,13.3434,4600.0
2009-03-30 12:40:00,13.56,13.56,13.53,13.54,1900.0,13.3434,13.3434,13.3139,13.3237,1900.0
2009-03-30 12:50:00,13.54,13.54,13.48,13.48,1700.0,13.3237,13.3237,13.2647,13.2647,1700.0
2009-03-30 13:00:00,13.5,13.5,13.44,13.44,3200.0,13.2844,13.2844,13.2253,13.2253,3200.0
2009-03-30 13:10:00,13.45,13.48,13.42,13.45,9500.0,13.2352,13.2647,13.2057,13.2352,9500.0
2009-03-30 13:20:00,13.44,13.55,13.44,13.55,5700.0,13.2253,13.3336,13.2253,13.3336,5700.0
2009-03-30 13:30:00,13.54,13.54,13.41,13.43,4600.0,13.3237,13.3237,13.1958,13.2155,4600.0
2009-03-30 13:40:00,13.43,13.45,13.37,13.45,16800.0,13.2155,13.2352,13.1565,13.2352,16800.0
2009-03-30 13:50:00,13.43,13.44,13.35,13.36,5000.0,13.2155,13.2253,13.1368,13.1466,5000.0
2009-03-30 14:00:00,13.36,13.44,13.35,13.42,9500.0,13.1466,13.2253,13.1368,13.2057,9500.0
2009-03-30 14:10:00,13.41,13.5,13.41,13.45,4600.0,13.1958,13.2844,13.1958,13.2352,4600.0
2009-03-30 14:20:00,13.47,13.5,13.42,13.45,4900.0,13.2549,13.2844,13.2057,13.2352,4900.0
2009-03-30 14:30:00,13.41,13.46,13.4,13.4,9200.0,13.1958,13.245,13.186,13.186,9200.0
2009-03-30 14:40:00,13.37,13.37,13.26,13.28,11000.0,13.1565,13.1565,13.0482,13.0679,11000.0
2009-03-30 14:50:00,13.28,13.33,13.25,13.25,12600.0,13.0679,13.1171,13.0384,13.0384,12600.0
2009-03-30 15:00:00,13.26,13.33,13.22,13.31,16900.0,13.0482,13.1171,13.0089,13.0974,16900.0
2009-03-30 15:10:00,13.33,13.4,13.32,13.33,11900.0,13.1171,13.186,13.1073,13.1171,11900.0
2009-03-30 15:20:00,13.33,13.42,13.32,13.35,14500.0,13.1171,13.2057,13.1073,13.1368,14500.0
2009-03-30 15:30:00,13.35,13.44,13.35,13.35,17700.0,13.1368,13.2253,13.1368,13.1368,17700.0
2009-03-30 15:40:00,13.34,13.43,13.32,13.39,26200.0,13.1269,13.2155,13.1073,13.1761,26200.0
2009-03-30 15:50:00,13.39,13.52,13.37,13.46,33900.0,13.1761,13.3041,13.1565,13.245,33900.0
2009-03-31 09:30:00,13.62,13.85,13.62,13.77,9800.0,13.4025,13.6288,13.4025,13.5501,9800.0
2009-03-31 09:40:00,13.8,13.93,13.58,13.71,29300.0,13.5796,13.7075,13.3631,13.491,29300.0
2009-03-31 09:50:00,13.67,13.74,13.62,13.72,8300.0,13.4517,13.5206,13.4025,13.5009,8300.0
2009-03-31 10:00:00,13.68,13.83,13.64,13.79,6500.0,13.4615,13.6091,13.4222,13.5698,6500.0
2009-03-31 10:10:00,13.77,13.82,13.7,13.8,8500.0,13.5501,13.5993,13.4812,13.5796,8500.0
2009-03-31 10:20:00,13.81,13.84,13.73,13.82,10700.0,13.5894,13.619,13.5107,13.5993,10700.0
2009-03-31 10:30:00,13.82,13.89,13.81,13.81,6500.0,13.5993,13.6682,13.5894,13.5894,6500.0
2009-03-31 10:40:00,13.8,13.93,13.79,13.85,9100.0,13.5796,13.7075,13.5698,13.6288,9100.0
2009-03-31 10:50:00,13.85,13.85,13.66,13.67,8400.0,13.6288,13.6288,13.4418,13.4517,8400.0
2009-03-31 11:00:00,13.69,13.8,13.69,13.8,8100.0,13.4714,13.5796,13.4714,13.5796,8100.0
2009-03-31 11:10:00,13.79,13.85,13.76,13.85,5000.0,13.5698,13.6288,13.5402,13.6288,5000.0
2009-03-31 11:20:00,13.83,13.89,13.81,13.86,5400.0,13.6091,13.6682,13.5894,13.6386,5400.0
2009-03-31 11:30:00,13.85,13.86,13.83,13.85,3800.0,13.6288,13.6386,13.6091,13.6288,3800.0
2009-03-31 11:40:00,13.85,13.94,13.84,13.94,5400.0,13.6288,13.7174,13.619,13.7174,5400.0
2009-03-31 11:50:00,13.95,13.97,13.94,13.97,3100.0,13.7272,13.7469,13.7174,13.7469,3100.0
2009-03-31 12:00:00,13.95,13.96,13.86,13.92,3900.0,13.7272,13.737,13.6386,13.6977,3900.0
2009-03-31 12:10:00,13.94,13.97,13.9,13.96,3100.0,13.7174,13.7469,13.678,13.737,3100.0
2009-03-31 12:20:00,13.97,13.97,13.9,13.92,4100.0,13.7469,13.7469,13.678,13.6977,4100.0
2009-03-31 12:30:00,13.91,13.95,13.9,13.93,1700.0,13.6878,13.7272,13.678,13.7075,1700.0
2009-03-31 12:40:00,13.93,13.98,13.93,13.97,2600.0,13.7075,13.7567,13.7075,13.7469,2600.0
2009-03-31 12:50:00,13.96,14.11,13.96,14.08,5700.0,13.737,13.8846,13.737,13.8551,5700.0
2009-03-31 13:00:00,14.07,14.18,14.05,14.14,6600.0,13.8453,13.9535,13.8256,13.9142,6600.0
2009-03-31 13:10:00,14.14,14.19,14.14,14.16,5500.0,13.9142,13.9634,13.9142,13.9338,5500.0
2009-03-31 13:20:00,14.17,14.33,14.14,14.19,43400.0,13.9437,14.1011,13.9142,13.9634,43400.0
2009-03-31 13:30:00,14.22,14.3,14.2,14.23,10200.0,13.9929,14.0716,13.9732,14.0027,10200.0
2009-03-31 13:40:00,14.22,14.23,14.2,14.23,9100.0,13.9929,14.0027,13.9732,14.0027,9100.0
2009-03-31 13:50:00,14.23,14.23,14.18,14.23,5400.0,14.0027,14.0027,13.9535,14.0027,5400.0
2009-03-31 14:00:00,14.23,14.23,14.21,14.23,11500.0,14.0027,14.0027,13.983,14.0027,11500.0
2009-03-31 14:10:00,14.23,14.29,14.23,14.29,7500.0,14.0027,14.0618,14.0027,14.0618,7500.0
2009-03-31 14:20:00,14.29,14.3,14.25,14.28,5400.0,14.0618,14.0716,14.0224,14.0519,5400.0
2009-03-31 14:30:00,14.28,14.36,14.28,14.36,6600.0,14.0519,14.1307,14.0519,14.1307,6600.0
2009-03-31 14:40:00,14.35,14.43,14.34,14.43,9700.0,14.1208,14.1995,14.111,14.1995,9700.0
2009-03-31 14:50:00,14.41,14.49,14.38,14.38,23500.0,14.1799,14.2586,14.1503,14.1503,23500.0
2009-03-31 15:00:00,14.37,14.4,14.29,14.35,14100.0,14.1405,14.17,14.0618,14.1208,14100.0
2009-03-31 15:10:00,14.34,14.35,14.27,14.33,12200.0,14.111,14.1208,14.0421,14.1011,12200.0
2009-03-31 15:20:00,14.32,14.38,14.3,14.35,8800.0,14.0913,14.1503,14.0716,14.1208,8800.0
2009-03-31 15:30:00,14.35,14.36,14.09,14.22,28000.0,14.1208,14.1307,13.865,13.9929,28000.0
2009-03-31 15:40:00,14.19,14.2,14.06,14.06,21200.0,13.9634,13.9732,13.8354,13.8354,21200.0
2009-03-31 15:50:00,14.04,14.18,14.04,14.07,42300.0,13.8158,13.9535,13.8158,13.8453,42300.0
2009-04-01 09:30:00,13.81,13.84,13.63,13.83,11000.0,13.5894,13.619,13.4123,13.6091,11000.0
2009-04-01 09:40:00,13.79,13.89,13.75,13.8,16400.0,13.5698,13.6682,13.5304,13.5796,16400.0
2009-04-01 09:50:00,13.81,13.85,13.72,13.82,6900.0,13.5894,13.6288,13.5009,13.5993,6900.0
2009-04-01 10:00:00,13.85,14.0,13.85,13.99,9000.0,13.6288,13.7764,13.6288,13.7666,9000.0
2009-04-01 10:10:00,14.0,14.19,14.0,14.19,7800.0,13.7764,13.9634,13.7764,13.9634,7800.0
2009-04-01 10:20:00,14.19,14.26,14.16,14.16,6000.0,13.9634,14.0323,13.9338,13.9338,6000.0
2009-04-01 10:30:00,14.17,14.25,14.13,14.25,5200.0,13.9437,14.0224,13.9043,14.0224,5200.0
2009-04-01 10:40:00,14.27,14.29,14.21,14.27,5100.0,14.0421,14.0618,13.983,14.0421,5100.0
2009-04-01 10:50:00,14.29,14.35,14.28,14.28,5600.0,14.0618,14.1208,14.0519,14.0519,5600.0
2009-04-01 11:00:00,14.26,14.29,14.2,14.21,5100.0,14.0323,14.0618,13.9732,13.983,5100.0
2009-04-01 11:10:00,14.21,14.3,14.21,14.26,3900.0,13.983,14.0716,13.983,14.0323,3900.0
2009-04-01 11:20:00,14.25,14.32,14.23,14.31,3200.0,14.0224,14.0913,14.0027,14.0815,3200.0
2009-04-01 11:30:00,14.31,14.35,14.28,14.33,4400.0,14.0815,14.1208,14.0519,14.1011,4400.0
2009-04-01 11:40:00,14.33,14.41,14.33,14.34,7000.0,14.1011,14.1799,14.1011,14.111,7000.0
2009-04-01 11:50:00,14.33,14.4,14.29,14.35,8600.0,14.1011,14.17,14.0618,14.1208,8600.0
2009-04-01 12:00:00,14.35,14.42,14.35,14.42,1500.0,14.1208,14.1897,14.1208,14.1897,1500.0
2009-04-01 12:10:00,14.46,14.47,14.41,14.45,3800.0,14.2291,14.2389,14.1799,14.2192,3800.0
2009-04-01 12:20:00,14.44,14.44,14.3,14.31,4500.0,14.2094,14.2094,14.0716,14.0815,4500.0
2009-04-01 12:30:00,14.3,14.33,14.23,14.23,3500.0,14.0716,14.1011,14.0027,14.0027,3500.0
2009-04-01 12:40:00,14.24,14.28,14.23,14.25,5300.0,14.0126,14.0519,14.0027,14.0224,5300.0
2009-04-01 12:50:00,14.26,14.28,14.18,14.19,3400.0,14.0323,14.0519,13.9535,13.9634,3400.0
2009-04-01 13:00:00,14.2,14.27,14.14,14.14,3900.0,13.9732,14.0421,13.9142,13.9142,3900.0
2009-04-01 13:10:00,14.15,14.2,14.14,14.17,3700.0,13.924,13.9732,13.9142,13.9437,3700.0
2009-04-01 13:20:00,14.14,14.22,14.14,14.15,3800.0,13.9142,13.9929,13.9142,13.924,3800.0
2009-04-01 13:30:00,14.16,14.24,14.11,14.24,6900.0,13.9338,14.0126,13.8846,14.0126,6900.0
2009-04-01 13:40:00,14.24,14.25,14.17,14.2,5500.0,14.0126,14.0224,13.9437,13.9732,5500.0
2009-04-01 13:50:00,14.19,14.28,14.17,14.2,8200.0,13.9634,14.0519,13.9437,13.9732,8200.0
2009-04-01 14:00:00,14.23,14.32,14.22,14.27,9000.0,14.0027,14.0913,13.9929,14.0421,9000.0
2009-04-01 14:10:00,14.27,14.3,14.22,14.25,5800.0,14.0421,14.0716,13.9929,14.0224,5800.0
2009-04-01 14:20:00,14.22,14.24,14.18,14.19,6000.0,13.9929,14.0126,13.9535,13.9634,6000.0
2009-04-01 14:30:00,14.18,14.24,14.18,14.21,5700.0,13.9535,14.0126,13.9535,13.983,5700.0
2009-04-01 14:40:00,14.18,14.21,14.08,14.09,9600.0,13.9535,13.983,13.8551,13.865,9600.0
2009-04-01 14:50:00,14.13,14.18,14.11,14.12,9300.0,13.9043,13.9535,13.8846,13.8945,9300.0
2009-04-01 15:00:00,14.13,14.13,13.99,14.03,15300.0,13.9043,13.9043,13.7666,13.8059,15300.0
2009-04-01 15:10:00,13.99,14.01,13.88,14.0,22600.0,13.7666,13.7862,13.6583,13.7764,22600.0
2009-04-01 15:20:00,13.97,14.07,13.92,14.03,15700.0,13.7469,13.8453,13.6977,13.8059,15700.0
2009-04-01 15:30:00,14.04,14.16,13.99,14.15,19800.0,13.8158,13.9338,13.7666,13.924,19800.0
2009-04-01 15:40:00,14.15,14.17,14.09,14.14,19700.0,13.924,13.9437,13.865,13.9142,19700.0
2009-04-01 15:50:00,14.14,14.18,14.11,14.15,50800.0,13.9142,13.9535,13.8846,13.924,50800.0
2009-04-02 09:30:00,14.53,14.82,14.53,14.82,9900.0,14.2979,14.5833,14.2979,14.5833,9900.0
2009-04-02 09:40:00,14.79,15.06,14.75,15.02,11000.0,14.5538,14.8195,14.5144,14.7801,11000.0
2009-04-02 09:50:00,15.0,15.01,14.89,14.97,14100.0,14.7604,14.7703,14.6522,14.7309,14100.0
2009-04-02 10:00:00,14.97,15.09,14.97,15.05,5000.0,14.7309,14.849,14.7309,14.8096,5000.0
2009-04-02 10:10:00,15.0,15.12,14.96,15.08,3400.0,14.7604,14.8785,14.7211,14.8392,3400.0
2009-04-02 10:20:00,15.09,15.09,15.03,15.03,4400.0,14.849,14.849,14.79,14.79,4400.0
2009-04-02 10:30:00,15.02,15.21,15.02,15.19,15400.0,14.7801,14.9671,14.7801,14.9474,15400.0
2009-04-02 10:40:00,15.2,15.33,15.09,15.33,26500.0,14.9572,15.0852,14.849,15.0852,26500.0
2009-04-02 10:50:00,15.33,15.42,15.33,15.39,18400.0,15.0852,15.1737,15.0852,15.1442,18400.0
2009-04-02 11:00:00,15.42,15.5,15.4,15.49,15700.0,15.1737,15.2524,15.154,15.2426,15700.0
2009-04-02 11:10:00,15.5,15.58,15.48,15.58,8600.0,15.2524,15.3312,15.2328,15.3312,8600.0
2009-04-02 11:20:00,15.55,15.63,15.55,15.57,10300.0,15.3016,15.3804,15.3016,15.3213,10300.0
2009-04-02 11:30:00,15.6,15.6,15.48,15.5,6500.0,15.3508,15.3508,15.2328,15.2524,6500.0
2009-04-02 11:40:00,15.5,15.52,15.41,15.41,15700.0,15.2524,15.2721,15.1639,15.1639,15700.0
2009-04-02 11:50:00,15.41,15.46,15.39,15.45,5400.0,15.1639,15.2131,15.1442,15.2032,5400.0
2009-04-02 12:00:00,15.46,15.46,15.37,15.4,7600.0,15.2131,15.2131,15.1245,15.154,7600.0
2009-04-02 12:10:00,15.4,15.52,15.4,15.52,5200.0,15.154,15.2721,15.154,15.2721,5200.0
2009-04-02 12:20:00,15.52,15.57,15.49,15.54,7600.0,15.2721,15.3213,15.2426,15.2918,7600.0
2009-04-02 12:30:00,15.56,15.6,15.53,15.57,6700.0,15.3115,15.3508,15.282,15.3213,6700.0
2009-04-02 12:40:00,15.55,15.58,15.5,15.58,6600.0,15.3016,15.3312,15.2524,15.3312,6600.0
2009-04-02 12:50:00,15.54,15.6,15.5,15.51,4600.0,15.2918,15.3508,15.2524,15.2623,4600.0
2009-04-02 13:00:00,15.51,15.51,15.41,15.42,4900.0,15.2623,15.2623,15.1639,15.1737,4900.0
2009-04-02 13:10:00,15.43,15.44,15.39,15.44,4500.0,15.1836,15.1934,15.1442,15.1934,4500.0
2009-04-02 13:20:00,15.41,15.42,15.34,15.37,7300.0,15.1639,15.1737,15.095,15.1245,7300.0
2009-04-02 13:30:00,15.38,15.43,15.32,15.34,8600.0,15.1344,15.1836,15.0753,15.095,8600.0
2009-04-02 13:40:00,15.34,15.39,15.3,15.37,5200.0,15.095,15.1442,15.0556,15.1245,5200.0
2009-04-02 13:50:00,15.37,15.43,15.31,15.33,8100.0,15.1245,15.1836,15.0655,15.0852,8100.0
2009-04-02 14:00:00,15.31,15.43,15.3,15.31,8600.0,15.0655,15.1836,15.0556,15.0655,8600.0
2009-04-02 14:10:00,15.31,15.33,15.28,15.3,8400.0,15.0655,15.0852,15.036,15.0556,8400.0
2009-04-02 14:20:00,15.31,15.43,15.31,15.42,8100.0,15.0655,15.1836,15.0655,15.1737,8100.0
2009-04-02 14:30:00,15.4,15.46,15.4,15.45,7900.0,15.154,15.2131,15.154,15.2032,7900.0
2009-04-02 14:40:00,15.43,15.51,15.42,15.51,10100.0,15.1836,15.2623,15.1737,15.2623,10100.0
2009-04-02 14:50:00,15.51,15.51,15.34,15.4,8200.0,15.2623,15.2623,15.095,15.154,8200.0
2009-04-02 15:00:00,15.39,15.43,15.28,15.31,13800.0,15.1442,15.1836,15.036,15.0655,13800.0
2009-04-02 15:10:00,15.34,15.39,15.26,15.28,10400.0,15.095,15.1442,15.0163,15.036,10400.0
2009-04-02 15:20:00,15.28,15.39,15.25,15.35,13600.0,15.036,15.1442,15.0064,15.1048,13600.0
2009-04-02 15:30:00,15.35,15.38,15.24,15.28,15300.0,15.1048,15.1344,14.9966,15.036,15300.0
2009-04-02 15:40:00,15.27,15.35,15.2,15.22,27200.0,15.0261,15.1048,14.9572,14.9769,27200.0
2009-04-02 15:50:00,15.22,15.26,15.12,15.16,48700.0,14.9769,15.0163,14.8785,14.9179,48700.0
2009-04-03 09:30:00,15.02,15.17,15.0,15.0,5700.0,14.7801,14.9277,14.7604,14.7604,5700.0
2009-04-03 09:40:00,14.95,15.12,14.95,15.03,11700.0,14.7112,14.8785,14.7112,14.79,11700.0
2009-04-03 09:50:00,15.01,15.14,15.01,15.14,3600.0,14.7703,14.8982,14.7703,14.8982,3600.0
2009-04-03 10:00:00,15.12,15.12,14.99,15.08,9800.0,14.8785,14.8785,14.7506,14.8392,9800.0
2009-04-03 10:10:00,15.07,15.14,15.07,15.12,4900.0,14.8293,14.8982,14.8293,14.8785,4900.0
2009-04-03 10:20:00,15.08,15.16,15.05,15.16,3400.0,14.8392,14.9179,14.8096,14.9179,3400.0
2009-04-03 10:30:00,15.19,15.19,15.08,15.1,1700.0,14.9474,14.9474,14.8392,14.8588,1700.0
2009-04-03 10:40:00,15.12,15.12,14.99,15.05,5100.0,14.8785,14.8785,14.7506,14.8096,5100.0
2009-04-03 10:50:00,15.07,15.11,15.07,15.09,3700.0,14.8293,14.8687,14.8293,14.849,3700.0
2009-04-03 11:00:00,15.08,15.16,15.08,15.09,3300.0,14.8392,14.9179,14.8392,14.849,3300.0
2009-04-03 11:10:00,15.1,15.13,15.07,15.1,3200.0,14.8588,14.8884,14.8293,14.8588,3200.0
2009-04-03 11:20:00,15.12,15.13,15.07,15.13,1900.0,14.8785,14.8884,14.8293,14.8884,1900.0
2009-04-03 11:30:00,15.14,15.2,15.11,15.17,11600.0,14.8982,14.9572,14.8687,14.9277,11600.0
2009-04-03 11:40:00,15.17,15.22,15.15,15.17,13700.0,14.9277,14.9769,14.908,14.9277,13700.0
2009-04-03 11:50:00,15.18,15.3,15.18,15.3,3500.0,14.9376,15.0556,14.9376,15.0556,3500.0
2009-04-03 12:00:00,15.29,15.35,15.29,15.29,5800.0,15.0458,15.1048,15.0458,15.0458,5800.0
2009-04-03 12:10:00,15.3,15.39,15.3,15.33,5200.0,15.0556,15.1442,15.0556,15.0852,5200.0
2009-04-03 12:20:00,15.32,15.38,15.31,15.38,1500.0,15.0753,15.1344,15.0655,15.1344,1500.0
2009-04-03 12:30:00,15.39,15.39,15.27,15.34,16000.0,15.1442,15.1442,15.0261,15.095,16000.0
2009-04-03 12:40:00,15.32,15.33,15.25,15.25,8500.0,15.0753,15.0852,15.0064,15.0064,8500.0
2009-04-03 12:50:00,15.27,15.28,15.23,15.24,3000.0,15.0261,15.036,14.9868,14.9966,3000.0
2009-04-03 13:00:00,15.26,15.29,15.24,15.26,1400.0,15.0163,15.0458,14.9966,15.0163,1400.0
2009-04-03 13:10:00,15.22,15.26,15.19,15.22,3800.0,14.9769,15.0163,14.9474,14.9769,3800.0
2009-04-03 13:20:00,15.23,15.29,15.2,15.28,4200.0,14.9868,15.0458,14.9572,15.036,4200.0
2009-04-03 13:30:00,15.28,15.3,15.18,15.18,4900.0,15.036,15.0556,14.9376,14.9376,4900.0
2009-04-03 13:40:00,15.19,15.28,15.18,15.28,3800.0,14.9474,15.036,14.9376,15.036,3800.0
2009-04-03 13:50:00,15.28,15.32,15.22,15.24,13100.0,15.036,15.0753,14.9769,14.9966,13100.0
2009-04-03 14:00:00,15.28,15.28,15.09,15.13,15700.0,15.036,15.036,14.849,14.8884,15700.0
2009-04-03 14:10:00,15.13,15.18,15.11,15.16,2600.0,14.8884,14.9376,14.8687,14.9179,2600.0
2009-04-03 14:20:00,15.15,15.26,15.15,15.26,3200.0,14.908,15.0163,14.908,15.0163,3200.0
2009-04-03 14:30:00,15.28,15.32,15.25,15.32,3100.0,15.036,15.0753,15.0064,15.0753,3100.0
2009-04-03 14:40:00,15.32,15.34,15.26,15.26,4500.0,15.0753,15.095,15.0163,15.0163,4500.0
2009-04-03 14:50:00,15.27,15.36,15.27,15.35,4100.0,15.0261,15.1147,15.0261,15.1048,4100.0
2009-04-03 15:00:00,15.35,15.35,15.17,15.21,6300.0,15.1048,15.1048,14.9277,14.9671,6300.0
2009-04-03 15:10:00,15.22,15.23,15.15,15.22,6400.0,14.9769,14.9868,14.908,14.9769,6400.0
2009-04-03 15:20:00,15.19,15.25,15.12,15.16,6800.0,14.9474,15.0064,14.8785,14.9179,6800.0
2009-04-03 15:30:00,15.18,15.24,15.17,15.21,6800.0,14.9376,14.9966,14.9277,14.9671,6800.0
2009-04-03 15:40:00,15.21,15.28,15.21,15.25,10900.0,14.9671,15.036,14.9671,15.0064,10900.0
2009-04-03 15:50:00,15.26,15.34,15.25,15.33,15800.0,15.0163,15.095,15.0064,15.0852,15800.0
2009-04-06 09:30:00,15.2,15.32,15.02,15.08,21800.0,14.9572,15.0753,14.7801,14.8392,21800.0
2009-04-06 09:40:00,15.07,15.09,14.93,14.94,14900.0,14.8293,14.849,14.6915,14.7014,14900.0
2009-04-06 09:50:00,14.97,15.12,14.97,15.09,10200.0,14.7309,14.8785,14.7309,14.849,10200.0
2009-04-06 10:00:00,15.11,15.28,15.1,15.28,5500.0,14.8687,15.036,14.8588,15.036,5500.0
2009-04-06 10:10:00,15.28,15.28,15.15,15.23,20000.0,15.036,15.036,14.908,14.9868,20000.0
2009-04-06 10:20:00,15.23,15.38,15.2,15.23,17600.0,14.9868,15.1344,14.9572,14.9868,17600.0
2009-04-06 10:30:00,15.23,15.33,15.18,15.33,8900.0,14.9868,15.0852,14.9376,15.0852,8900.0
2009-04-06 10:40:00,15.35,15.39,15.23,15.38,8400.0,15.1048,15.1442,14.9868,15.1344,8400.0
2009-04-06 10:50:00,15.38,15.38,15.27,15.28,5900.0,15.1344,15.1344,15.0261,15.036,5900.0
2009-04-06 11:00:00,15.28,15.28,15.19,15.24,8900.0,15.036,15.036,14.9474,14.9966,8900.0
2009-04-06 11:10:00,15.24,15.28,15.21,15.25,6900.0,14.9966,15.036,14.9671,15.0064,6900.0
2009-04-06 11:20:00,15.25,15.27,15.21,15.21,5800.0,15.0064,15.0261,14.9671,14.9671,5800.0
2009-04-06 11:30:00,15.21,15.27,15.16,15.18,6600.0,14.9671,15.0261,14.9179,14.9376,6600.0
2009-04-06 11:40:00,15.18,15.2,15.09,15.2,12800.0,14.9376,14.9572,14.849,14.9572,12800.0
2009-04-06 11:50:00,15.23,15.23,15.14,15.16,9900.0,14.9868,14.9868,14.8982,14.9179,9900.0
2009-04-06 12:00:00,15.19,15.23,15.17,15.23,4800.0,14.9474,14.9868,14.9277,14.9868,4800.0
2009-04-06 12:10:00,15.25,15.25,15.15,15.18,4900.0,15.0064,15.0064,14.908,14.9376,4900.0
2009-04-06 12:20:00,15.18,15.22,15.15,15.21,6400.0,14.9376,14.9769,14.908,14.9671,6400.0
2009-04-06 12:30:00,15.23,15.26,15.2,15.22,6200.0,14.9868,15.0163,14.9572,14.9769,6200.0
2009-04-06 12:40:00,15.21,15.26,15.19,15.23,5300.0,14.9671,15.0163,14.9474,14.9868,5300.0
2009-04-06 12:50:00,15.23,15.3,15.23,15.28,3100.0,14.9868,15.0556,14.9868,15.036,3100.0
2009-04-06 13:00:00,15.3,15.31,15.26,15.26,4400.0,15.0556,15.0655,15.0163,15.0163,4400.0
2009-04-06 13:10:00,15.27,15.3,15.19,15.2,6600.0,15.0261,15.0556,14.9474,14.9572,6600.0
2009-04-06 13:20:00,15.21,15.29,15.2,15.24,20000.0,14.9671,15.0458,14.9572,14.9966,20000.0
2009-04-06 13:30:00,15.23,15.26,15.19,15.22,15300.0,14.9868,15.0163,14.9474,14.9769,15300.0
2009-04-06 13:40:00,15.22,15.37,15.22,15.37,13200.0,14.9769,15.1245,14.9769,15.1245,13200.0
2009-04-06 13:50:00,15.37,15.39,15.27,15.34,8000.0,15.1245,15.1442,15.0261,15.095,8000.0
2009-04-06 14:00:00,15.33,15.37,15.29,15.32,10900.0,15.0852,15.1245,15.0458,15.0753,10900.0
2009-04-06 14:10:00,15.33,15.33,15.22,15.28,11100.0,15.0852,15.0852,14.9769,15.036,11100.0
2009-04-06 14:20:00,15.27,15.34,15.24,15.3,5600.0,15.0261,15.095,14.9966,15.0556,5600.0
2009-04-06 14:30:00,15.31,15.33,15.22,15.28,19300.0,15.0655,15.0852,14.9769,15.036,19300.0
2009-04-06 14:40:00,15.29,15.3,15.23,15.28,11400.0,15.0458,15.0556,14.9868,15.036,11400.0
2009-04-06 14:50:00,15.3,15.41,15.3,15.36,14000.0,15.0556,15.1639,15.0556,15.1147,14000.0
2009-04-06 15:00:00,15.35,15.35,15.26,15.3,10700.0,15.1048,15.1048,15.0163,15.0556,10700.0
2009-04-06 15:10:00,15.28,15.42,15.25,15.41,10200.0,15.036,15.1737,15.0064,15.1639,10200.0
2009-04-06 15:20:00,15.41,15.46,15.3,15.38,20500.0,15.1639,15.2131,15.0556,15.1344,20500.0
2009-04-06 15:30:00,15.35,15.42,15.35,15.35,12900.0,15.1048,15.1737,15.1048,15.1048,12900.0
2009-04-06 15:40:00,15.37,15.43,15.36,15.42,14100.0,15.1245,15.1836,15.1147,15.1737,14100.0
2009-04-06 15:50:00,15.42,15.54,15.41,15.51,48400.0,15.1737,15.2918,15.1639,15.2623,48400.0
2009-04-07 09:30:00,15.45,15.45,15.13,15.33,19200.0,15.2032,15.2032,14.8884,15.0852,19200.0
2009-04-07 09:40:00,15.34,15.38,15.17,15.22,11400.0,15.095,15.1344,14.9277,14.9769,11400.0
2009-04-07 09:50:00,15.22,15.36,15.22,15.3,9300.0,14.9769,15.1147,14.9769,15.0556,9300.0
2009-04-07 10:00:00,15.3,15.31,15.22,15.31,17200.0,15.0556,15.0655,14.9769,15.0655,17200.0
2009-04-07 10:10:00,15.3,15.32,15.26,15.28,3900.0,15.0556,15.0753,15.0163,15.036,3900.0
2009-04-07 10:20:00,15.3,15.36,15.29,15.36,6800.0,15.0556,15.1147,15.0458,15.1147,6800.0
2009-04-07 10:30:00,15.37,15.44,15.34,15.4,5100.0,15.1245,15.1934,15.095,15.154,5100.0
2009-04-07 10:40:00,15.42,15.42,15.33,15.41,6100.0,15.1737,15.1737,15.0852,15.1639,6100.0
2009-04-07 10:50:00,15.4,15.41,15.32,15.34,10300.0,15.154,15.1639,15.0753,15.095,10300.0
2009-04-07 11:00:00,15.31,15.38,15.23,15.26,11800.0,15.0655,15.1344,14.9868,15.0163,11800.0
2009-04-07 11:10:00,15.27,15.31,15.24,15.3,16700.0,15.0261,15.0655,14.9966,15.0556,16700.0
2009-04-07 11:20:00,15.26,15.31,15.26,15.3,5300.0,15.0163,15.0655,15.0163,15.0556,5300.0
2009-04-07 11:30:00,15.3,15.37,15.25,15.26,7000.0,15.0556,15.1245,15.0064,15.0163,7000.0
2009-04-07 11:40:00,15.27,15.3,15.23,15.27,7200.0,15.0261,15.0556,14.9868,15.0261,7200.0
2009-04-07 11:50:00,15.26,15.31,15.25,15.27,3900.0,15.0163,15.0655,15.0064,15.0261,3900.0
2009-04-07 12:00:00,15.28,15.35,15.25,15.27,7500.0,15.036,15.1048,15.0064,15.0261,7500.0
2009-04-07 12:10:00,15.26,15.33,15.23,15.29,7300.0,15.0163,15.0852,14.9868,15.0458,7300.0
2009-04-07 12:20:00,15.29,15.29,15.21,15.21,2300.0,15.0458,15.0458,14.9671,14.9671,2300.0
2009-04-07 12:30:00,15.2,15.29,15.2,15.24,10200.0,14.9572,15.0458,14.9572,14.9966,10200.0
2009-04-07 12:40:00,15.26,15.31,15.25,15.3,2600.0,15.0163,15.0655,15.0064,15.0556,2600.0
2009-04-07 12:50:00,15.28,15.3,15.26,15.27,4400.0,15.036,15.0556,15.0163,15.0261,4400.0
2009-04-07 13:00:00,15.28,15.28,15.2,15.21,9400.0,15.036,15.036,14.9572,14.9671,9400.0
2009-04-07 13:10:00,15.2,15.2,15.08,15.1,7700.0,14.9572,14.9572,14.8392,14.8588,7700.0
2009-04-07 13:20:00,15.09,15.1,15.04,15.05,5300.0,14.849,14.8588,14.7998,14.8096,5300.0
2009-04-07 13:30:00,15.04,15.04,14.97,15.0,8100.0,14.7998,14.7998,14.7309,14.7604,8100.0
2009-04-07 13:40:00,15.01,15.06,15.01,15.04,4000.0,14.7703,14.8195,14.7703,14.7998,4000.0
2009-04-07 13:50:00,15.02,15.11,15.02,15.08,12100.0,14.7801,14.8687,14.7801,14.8392,12100.0
2009-04-07 14:00:00,15.07,15.09,15.0,15.03,5900.0,14.8293,14.849,14.7604,14.79,5900.0
2009-04-07 14:10:00,15.03,15.11,15.02,15.04,15000.0,14.79,14.8687,14.7801,14.7998,15000.0
2009-04-07 14:20:00,15.05,15.08,15.01,15.07,5700.0,14.8096,14.8392,14.7703,14.8293,5700.0
2009-04-07 14:30:00,15.05,15.06,14.99,15.0,7800.0,14.8096,14.8195,14.7506,14.7604,7800.0
2009-04-07 14:40:00,15.0,15.04,14.97,15.0,8100.0,14.7604,14.7998,14.7309,14.7604,8100.0
2009-04-07 14:50:00,15.01,15.07,15.01,15.05,6500.0,14.7703,14.8293,14.7703,14.8096,6500.0
2009-04-07 15:00:00,15.05,15.05,14.98,15.03,15800.0,14.8096,14.8096,14.7408,14.79,15800.0
2009-04-07 15:10:00,15.03,15.17,15.03,15.11,22300.0,14.79,14.9277,14.79,14.8687,22300.0
2009-04-07 15:20:00,15.12,15.15,15.07,15.09,17200.0,14.8785,14.908,14.8293,14.849,17200.0
2009-04-07 15:30:00,15.07,15.15,15.06,15.12,16500.0,14.8293,14.908,14.8195,14.8785,16500.0
2009-04-07 15:40:00,15.12,15.2,15.08,15.11,20400.0,14.8785,14.9572,14.8392,14.8687,20400.0
2009-04-07 15:50:00,15.09,15.18,15.05,15.1,110000.0,14.849,14.9376,14.8096,14.8588,110000.0
2009-04-08 09:30:00,15.15,15.29,15.12,15.29,8100.0,14.908,15.0458,14.8785,15.0458,8100.0
2009-04-08 09:40:00,15.25,15.4,15.18,15.34,6600.0,15.0064,15.154,14.9376,15.095,6600.0
2009-04-08 09:50:00,15.32,15.46,15.27,15.36,16900.0,15.0753,15.2131,15.0261,15.1147,16900.0
2009-04-08 10:00:00,15.36,15.42,15.29,15.29,3700.0,15.1147,15.1737,15.0458,15.0458,3700.0
2009-04-08 10:10:00,15.29,15.41,15.27,15.27,7900.0,15.0458,15.1639,15.0261,15.0261,7900.0
2009-04-08 10:20:00,15.23,15.25,15.15,15.17,9400.0,14.9868,15.0064,14.908,14.9277,9400.0
2009-04-08 10:30:00,15.17,15.29,15.17,15.22,7100.0,14.9277,15.0458,14.9277,14.9769,7100.0
2009-04-08 10:40:00,15.21,15.29,15.21,15.25,5300.0,14.9671,15.0458,14.9671,15.0064,5300.0
2009-04-08 10:50:00,15.22,15.31,15.21,15.29,3700.0,14.9769,15.0655,14.9671,15.0458,3700.0
2009-04-08 11:00:00,15.33,15.37,15.33,15.34,4800.0,15.0852,15.1245,15.0852,15.095,4800.0
2009-04-08 11:10:00,15.34,15.4,15.31,15.32,4800.0,15.095,15.154,15.0655,15.0753,4800.0
2009-04-08 11:20:00,15.35,15.44,15.33,15.37,4300.0,15.1048,15.1934,15.0852,15.1245,4300.0
2009-04-08 11:30:00,15.35,15.42,15.3,15.42,5600.0,15.1048,15.1737,15.0556,15.1737,5600.0
2009-04-08 11:40:00,15.42,15.42,15.33,15.38,5600.0,15.1737,15.1737,15.0852,15.1344,5600.0
2009-04-08 11:50:00,15.37,15.4,15.29,15.29,4500.0,15.1245,15.154,15.0458,15.0458,4500.0
2009-04-08 12:00:00,15.33,15.34,15.29,15.32,1600.0,15.0852,15.095,15.0458,15.0753,1600.0
2009-04-08 12:10:00,15.33,15.4,15.28,15.34,10700.0,15.0852,15.154,15.036,15.095,10700.0
2009-04-08 12:20:00,15.34,15.42,15.34,15.4,3300.0,15.095,15.1737,15.095,15.154,3300.0
2009-04-08 12:30:00,15.41,15.44,15.35,15.35,4500.0,15.1639,15.1934,15.1048,15.1048,4500.0
2009-04-08 12:40:00,15.36,15.49,15.36,15.42,3900.0,15.1147,15.2426,15.1147,15.1737,3900.0
2009-04-08 12:50:00,15.42,15.53,15.38,15.47,15900.0,15.1737,15.282,15.1344,15.2229,15900.0
2009-04-08 13:00:00,15.46,15.48,15.42,15.44,3900.0,15.2131,15.2328,15.1737,15.1934,3900.0
2009-04-08 13:10:00,15.45,15.53,15.45,15.49,4200.0,15.2032,15.282,15.2032,15.2426,4200.0
2009-04-08 13:20:00,15.48,15.52,15.48,15.51,5100.0,15.2328,15.2721,15.2328,15.2623,5100.0
2009-04-08 13:30:00,15.5,15.54,15.47,15.49,2300.0,15.2524,15.2918,15.2229,15.2426,2300.0
2009-04-08 13:40:00,15.47,15.51,15.46,15.49,3100.0,15.2229,15.2623,15.2131,15.2426,3100.0
2009-04-08 13:50:00,15.48,15.53,15.48,15.51,7000.0,15.2328,15.282,15.2328,15.2623,7000.0
2009-04-08 14:00:00,15.52,15.53,15.4,15.4,5600.0,15.2721,15.282,15.154,15.154,5600.0
2009-04-08 14:10:00,15.4,15.44,15.39,15.39,3400.0,15.154,15.1934,15.1442,15.1442,3400.0
2009-04-08 14:20:00,15.4,15.44,15.39,15.44,4900.0,15.154,15.1934,15.1442,15.1934,4900.0
2009-04-08 14:30:00,15.45,15.51,15.41,15.41,7000.0,15.2032,15.2623,15.1639,15.1639,7000.0
2009-04-08 14:40:00,15.41,15.5,15.41,15.43,7300.0,15.1639,15.2524,15.1639,15.1836,7300.0
2009-04-08 14:50:00,15.43,15.43,15.28,15.34,9600.0,15.1836,15.1836,15.036,15.095,9600.0
2009-04-08 15:00:00,15.34,15.35,15.23,15.26,12300.0,15.095,15.1048,14.9868,15.0163,12300.0
2009-04-08 15:10:00,15.24,15.38,15.24,15.32,14200.0,14.9966,15.1344,14.9966,15.0753,14200.0
2009-04-08 15:20:00,15.32,15.4,15.3,15.3,15800.0,15.0753,15.154,15.0556,15.0556,15800.0
2009-04-08 15:30:00,15.3,15.45,15.3,15.39,34600.0,15.0556,15.2032,15.0556,15.1442,34600.0
2009-04-08 15:40:00,15.38,15.38,15.23,15.26,61200.0,15.1344,15.1344,14.9868,15.0163,61200.0
2009-04-08 15:50:00,15.25,15.33,15.21,15.31,59200.0,15.0064,15.0852,14.9671,15.0655,59200.0
2009-04-09 09:30:00,15.73,15.87,15.56,15.69,17000.0,15.4788,15.6165,15.3115,15.4394,17000.0
2009-04-09 09:40:00,15.67,15.87,15.67,15.83,18700.0,15.4197,15.6165,15.4197,15.5772,18700.0
2009-04-09 09:50:00,15.85,16.17,15.84,16.16,11900.0,15.5969,15.9117,15.587,15.9019,11900.0
2009-04-09 10:00:00,16.16,16.3,16.15,16.26,13300.0,15.9019,16.0397,15.8921,16.0003,13300.0
2009-04-09 10:10:00,16.28,16.29,16.25,16.29,8000.0,16.02,16.0298,15.9905,16.0298,8000.0
2009-04-09 10:20:00,16.29,16.44,16.29,16.36,10200.0,16.0298,16.1774,16.0298,16.0987,10200.0
2009-04-09 10:30:00,16.33,16.4,16.3,16.37,3600.0,16.0692,16.1381,16.0397,16.1086,3600.0
2009-04-09 10:40:00,16.35,16.35,16.21,16.23,11400.0,16.0889,16.0889,15.9511,15.9708,11400.0
2009-04-09 10:50:00,16.22,16.28,16.2,16.22,6400.0,15.9609,16.02,15.9413,15.9609,6400.0
2009-04-09 11:00:00,16.22,16.34,16.22,16.29,9000.0,15.9609,16.079,15.9609,16.0298,9000.0
2009-04-09 11:10:00,16.29,16.29,16.22,16.24,6400.0,16.0298,16.0298,15.9609,15.9806,6400.0
2009-04-09 11:20:00,16.25,16.26,16.18,16.2,4400.0,15.9905,16.0003,15.9216,15.9413,4400.0
2009-04-09 11:30:00,16.19,16.21,16.17,16.17,4100.0,15.9314,15.9511,15.9117,15.9117,4100.0
2009-04-09 11:40:00,16.17,16.2,16.12,16.19,5100.0,15.9117,15.9413,15.8625,15.9314,5100.0
2009-04-09 11:50:00,16.17,16.18,16.14,16.18,5400.0,15.9117,15.9216,15.8822,15.9216,5400.0
2009-04-09 12:00:00,16.19,16.22,16.17,16.21,3500.0,15.9314,15.9609,15.9117,15.9511,3500.0
2009-04-09 12:10:00,16.2,16.22,16.14,16.16,5100.0,15.9413,15.9609,15.8822,15.9019,5100.0
2009-04-09 12:20:00,16.16,16.26,16.15,16.26,10000.0,15.9019,16.0003,15.8921,16.0003,10000.0
2009-04-09 12:30:00,16.26,16.32,16.23,16.29,22700.0,16.0003,16.0593,15.9708,16.0298,22700.0
2009-04-09 12:40:00,16.3,16.38,16.3,16.37,11600.0,16.0397,16.1184,16.0397,16.1086,11600.0
2009-04-09 12:50:00,16.35,16.4,16.35,16.4,4300.0,16.0889,16.1381,16.0889,16.1381,4300.0
2009-04-09 13:00:00,16.4,16.45,16.4,16.44,9800.0,16.1381,16.1873,16.1381,16.1774,9800.0
2009-04-09 13:10:00,16.46,16.49,16.4,16.47,7600.0,16.1971,16.2266,16.1381,16.207,7600.0
2009-04-09 13:20:00,16.48,16.52,16.43,16.49,19700.0,16.2168,16.2562,16.1676,16.2266,19700.0
2009-04-09 13:30:00,16.49,16.5,16.44,16.45,4000.0,16.2266,16.2365,16.1774,16.1873,4000.0
2009-04-09 13:40:00,16.45,16.53,16.42,16.53,18800.0,16.1873,16.266,16.1578,16.266,18800.0
2009-04-09 13:50:00,16.51,16.57,16.51,16.55,4000.0,16.2463,16.3054,16.2463,16.2857,4000.0
2009-04-09 14:00:00,16.56,16.58,16.53,16.57,12900.0,16.2955,16.3152,16.266,16.3054,12900.0
2009-04-09 14:10:00,16.58,16.6,16.48,16.48,5700.0,16.3152,16.3349,16.2168,16.2168,5700.0
2009-04-09 14:20:00,16.49,16.55,16.48,16.51,4200.0,16.2266,16.2857,16.2168,16.2463,4200.0
2009-04-09 14:30:00,16.51,16.6,16.49,16.59,9300.0,16.2463,16.3349,16.2266,16.325,9300.0
2009-04-09 14:40:00,16.62,16.65,16.59,16.61,8500.0,16.3546,16.3841,16.325,16.3447,8500.0
2009-04-09 14:50:00,16.61,16.62,16.54,16.61,4900.0,16.3447,16.3546,16.2758,16.3447,4900.0
2009-04-09 15:00:00,16.6,16.62,16.57,16.62,7000.0,16.3349,16.3546,16.3054,16.3546,7000.0
2009-04-09 15:10:00,16.62,16.63,16.5,16.61,9900.0,16.3546,16.3644,16.2365,16.3447,9900.0
2009-04-09 15:20:00,16.61,16.62,16.54,16.56,9300.0,16.3447,16.3546,16.2758,16.2955,9300.0
2009-04-09 15:30:00,16.57,16.65,16.54,16.61,14700.0,16.3054,16.3841,16.2758,16.3447,14700.0
2009-04-09 15:40:00,16.61,16.64,16.53,16.63,38100.0,16.3447,16.3742,16.266,16.3644,38100.0
2009-04-09 15:50:00,16.63,16.69,16.58,16.61,34400.0,16.3644,16.4234,16.3152,16.3447,34400.0
2009-04-13 09:30:00,16.54,16.73,16.22,16.46,10800.0,16.2758,16.4628,15.9609,16.1971,10800.0
2009-04-13 09:40:00,16.44,16.44,16.34,16.4,6300.0,16.1774,16.1774,16.079,16.1381,6300.0
2009-04-13 09:50:00,16.37,16.42,16.31,16.31,6200.0,16.1086,16.1578,16.0495,16.0495,6200.0
2009-04-13 10:00:00,16.31,16.31,16.23,16.25,9500.0,16.0495,16.0495,15.9708,15.9905,9500.0
2009-04-13 10:10:00,16.26,16.36,16.26,16.26,12000.0,16.0003,16.0987,16.0003,16.0003,12000.0
2009-04-13 10:20:00,16.28,16.39,16.28,16.38,4000.0,16.02,16.1282,16.02,16.1184,4000.0
2009-04-13 10:30:00,16.37,16.4,16.31,16.34,4900.0,16.1086,16.1381,16.0495,16.079,4900.0
2009-04-13 10:40:00,16.27,16.32,16.25,16.29,6300.0,16.0101,16.0593,15.9905,16.0298,6300.0
2009-04-13 10:50:00,16.29,16.36,16.27,16.27,11300.0,16.0298,16.0987,16.0101,16.0101,11300.0
2009-04-13 11:00:00,16.29,16.29,16.19,16.22,8300.0,16.0298,16.0298,15.9314,15.9609,8300.0
2009-04-13 11:10:00,16.24,16.26,16.23,16.23,1600.0,15.9806,16.0003,15.9708,15.9708,1600.0
2009-04-13 11:20:00,16.23,16.32,16.23,16.29,4400.0,15.9708,16.0593,15.9708,16.0298,4400.0
2009-04-13 11:30:00,16.29,16.29,16.22,16.23,3200.0,16.0298,16.0298,15.9609,15.9708,3200.0
2009-04-13 11:40:00,16.25,16.28,16.2,16.24,4900.0,15.9905,16.02,15.9413,15.9806,4900.0
2009-04-13 11:50:00,16.23,16.3,16.18,16.3,16800.0,15.9708,16.0397,15.9216,16.0397,16800.0
2009-04-13 12:00:00,16.3,16.31,16.24,16.26,8200.0,16.0397,16.0495,15.9806,16.0003,8200.0
2009-04-13 12:10:00,16.25,16.26,16.23,16.25,6100.0,15.9905,16.0003,15.9708,15.9905,6100.0
2009-04-13 12:20:00,16.26,16.26,16.21,16.21,4300.0,16.0003,16.0003,15.9511,15.9511,4300.0
2009-04-13 12:30:00,16.22,16.27,16.22,16.25,8100.0,15.9609,16.0101,15.9609,15.9905,8100.0
2009-04-13 12:40:00,16.24,16.27,16.24,16.27,7300.0,15.9806,16.0101,15.9806,16.0101,7300.0
2009-04-13 12:50:00,16.26,16.27,16.24,16.26,5000.0,16.0003,16.0101,15.9806,16.0003,5000.0
2009-04-13 13:00:00,16.26,16.27,16.2,16.22,3900.0,16.0003,16.0101,15.9413,15.9609,3900.0
2009-04-13 13:10:00,16.23,16.25,16.22,16.25,1300.0,15.9708,15.9905,15.9609,15.9905,1300.0
2009-04-13 13:20:00,16.25,16.33,16.25,16.29,18800.0,15.9905,16.0692,15.9905,16.0298,18800.0
2009-04-13 13:30:00,16.29,16.36,16.28,16.33,8400.0,16.0298,16.0987,16.02,16.0692,8400.0
2009-04-13 13:40:00,16.34,16.4,16.33,16.4,4800.0,16.079,16.1381,16.0692,16.1381,4800.0
2009-04-13 13:50:00,16.4,16.47,16.4,16.47,3300.0,16.1381,16.207,16.1381,16.207,3300.0
2009-04-13 14:00:00,16.47,16.51,16.44,16.45,5500.0,16.207,16.2463,16.1774,16.1873,5500.0
2009-04-13 14:10:00,16.41,16.44,16.38,16.43,5400.0,16.1479,16.1774,16.1184,16.1676,5400.0
2009-04-13 14:20:00,16.43,16.47,16.41,16.43,3500.0,16.1676,16.207,16.1479,16.1676,3500.0
2009-04-13 14:30:00,16.43,16.52,16.43,16.49,3800.0,16.1676,16.2562,16.1676,16.2266,3800.0
2009-04-13 14:40:00,16.46,16.51,16.42,16.45,5000.0,16.1971,16.2463,16.1578,16.1873,5000.0
2009-04-13 14:50:00,16.43,16.48,16.38,16.38,5700.0,16.1676,16.2168,16.1184,16.1184,5700.0
2009-04-13 15:00:00,16.38,16.55,16.38,16.5,7400.0,16.1184,16.2857,16.1184,16.2365,7400.0
2009-04-13 15:10:00,16.5,16.62,16.5,16.61,5000.0,16.2365,16.3546,16.2365,16.3447,5000.0
2009-04-13 15:20:00,16.61,16.64,16.6,16.63,7300.0,16.3447,16.3742,16.3349,16.3644,7300.0
2009-04-13 15:30:00,16.64,16.71,16.62,16.7,10400.0,16.3742,16.4431,16.3546,16.4333,10400.0
2009-04-13 15:40:00,16.7,16.72,16.62,16.64,15100.0,16.4333,16.453,16.3546,16.3742,15100.0
2009-04-13 15:50:00,16.67,16.7,16.57,16.63,19700.0,16.4038,16.4333,16.3054,16.3644,19700.0
2009-04-14 09:30:00,16.36,16.36,15.7,15.95,8800.0,16.0987,16.0987,15.4493,15.6953,8800.0
2009-04-14 09:40:00,16.0,16.12,15.89,16.11,13900.0,15.7445,15.8625,15.6362,15.8527,13900.0
2009-04-14 09:50:00,16.14,16.23,16.11,16.21,11300.0,15.8822,15.9708,15.8527,15.9511,11300.0
2009-04-14 10:00:00,16.21,16.27,16.14,16.14,8500.0,15.9511,16.0101,15.8822,15.8822,8500.0
2009-04-14 10:10:00,16.15,16.22,16.12,16.19,6600.0,15.8921,15.9609,15.8625,15.9314,6600.0
2009-04-14 10:20:00,16.19,16.25,16.16,16.25,4200.0,15.9314,15.9905,15.9019,15.9905,4200.0
2009-04-14 10:30:00,16.27,16.4,16.27,16.33,6500.0,16.0101,16.1381,16.0101,16.0692,6500.0
2009-04-14 10:40:00,16.36,16.4,16.33,16.35,5000.0,16.0987,16.1381,16.0692,16.0889,5000.0
2009-04-14 10:50:00,16.32,16.32,16.21,16.23,3300.0,16.0593,16.0593,15.9511,15.9708,3300.0
2009-04-14 11:00:00,16.23,16.27,16.15,16.15,7100.0,15.9708,16.0101,15.8921,15.8921,7100.0
2009-04-14 11:10:00,16.15,16.16,16.1,16.1,11200.0,15.8921,15.9019,15.8429,15.8429,11200.0
2009-04-14 11:20:00,16.1,16.14,16.06,16.06,5700.0,15.8429,15.8822,15.8035,15.8035,5700.0
2009-04-14 11:30:00,16.06,16.14,16.06,16.14,3200.0,15.8035,15.8822,15.8035,15.8822,3200.0
2009-04-14 11:40:00,16.13,16.13,16.07,16.1,6400.0,15.8724,15.8724,15.8133,15.8429,6400.0
2009-04-14 11:50:00,16.11,16.13,16.07,16.07,2900.0,15.8527,15.8724,15.8133,15.8133,2900.0
2009-04-14 12:00:00,16.08,16.12,16.04,16.07,3200.0,15.8232,15.8625,15.7838,15.8133,3200.0
2009-04-14 12:10:00,16.05,16.07,16.0,16.04,9800.0,15.7937,15.8133,15.7445,15.7838,9800.0
2009-04-14 12:20:00,16.05,16.08,16.03,16.08,1400.0,15.7937,15.8232,15.774,15.8232,1400.0
2009-04-14 12:30:00,16.08,16.13,16.04,16.04,3600.0,15.8232,15.8724,15.7838,15.7838,3600.0
2009-04-14 12:40:00,16.06,16.06,15.89,15.9,15300.0,15.8035,15.8035,15.6362,15.6461,15300.0
2009-04-14 12:50:00,15.92,15.93,15.88,15.92,5800.0,15.6657,15.6756,15.6264,15.6657,5800.0
2009-04-14 13:00:00,15.95,15.96,15.9,15.92,7400.0,15.6953,15.7051,15.6461,15.6657,7400.0
2009-04-14 13:10:00,15.91,15.96,15.9,15.92,5700.0,15.6559,15.7051,15.6461,15.6657,5700.0
2009-04-14 13:20:00,15.92,15.95,15.9,15.95,5500.0,15.6657,15.6953,15.6461,15.6953,5500.0
2009-04-14 13:30:00,15.96,16.0,15.95,15.95,3400.0,15.7051,15.7445,15.6953,15.6953,3400.0
2009-04-14 13:40:00,15.98,15.98,15.92,15.92,3200.0,15.7248,15.7248,15.6657,15.6657,3200.0
2009-04-14 13:50:00,15.95,15.99,15.95,15.99,4000.0,15.6953,15.7346,15.6953,15.7346,4000.0
2009-04-14 14:00:00,15.99,16.0,15.95,15.98,5400.0,15.7346,15.7445,15.6953,15.7248,5400.0
2009-04-14 14:10:00,15.97,15.99,15.95,15.98,7400.0,15.7149,15.7346,15.6953,15.7248,7400.0
2009-04-14 14:20:00,15.98,16.06,15.95,16.04,6900.0,15.7248,15.8035,15.6953,15.7838,6900.0
2009-04-14 14:30:00,16.03,16.05,16.0,16.05,7800.0,15.774,15.7937,15.7445,15.7937,7800.0
2009-04-14 14:40:00,16.06,16.08,16.02,16.04,7800.0,15.8035,15.8232,15.7641,15.7838,7800.0
2009-04-14 14:50:00,16.05,16.14,16.0,16.14,7600.0,15.7937,15.8822,15.7445,15.8822,7600.0
2009-04-14 15:00:00,16.15,16.17,16.08,16.1,10100.0,15.8921,15.9117,15.8232,15.8429,10100.0
2009-04-14 15:10:00,16.08,16.16,16.08,16.16,6100.0,15.8232,15.9019,15.8232,15.9019,6100.0
2009-04-14 15:20:00,16.19,16.19,16.08,16.14,11800.0,15.9314,15.9314,15.8232,15.8822,11800.0
2009-04-14 15:30:00,16.13,16.14,16.05,16.05,18200.0,15.8724,15.8822,15.7937,15.7937,18200.0
2009-04-14 15:40:00,16.05,16.15,16.05,16.11,23800.0,15.7937,15.8921,15.7937,15.8527,23800.0
2009-04-14 15:50:00,16.11,16.15,16.05,16.08,34700.0,15.8527,15.8921,15.7937,15.8232,34700.0
2009-04-15 09:30:00,15.99,16.23,15.87,15.97,7800.0,15.7346,15.9708,15.6165,15.7149,7800.0
2009-04-15 09:40:00,15.96,16.1,15.91,15.95,4400.0,15.7051,15.8429,15.6559,15.6953,4400.0
2009-04-15 09:50:00,15.96,16.12,15.92,15.99,67000.0,15.7051,15.8625,15.6657,15.7346,67000.0
2009-04-15 10:00:00,16.03,16.24,15.99,16.24,8700.0,15.774,15.9806,15.7346,15.9806,8700.0
2009-04-15 10:10:00,16.24,16.28,16.11,16.11,9200.0,15.9806,16.02,15.8527,15.8527,9200.0
2009-04-15 10:20:00,16.16,16.21,16.14,16.15,4600.0,15.9019,15.9511,15.8822,15.8921,4600.0
2009-04-15 10:30:00,16.14,16.15,16.08,16.15,3700.0,15.8822,15.8921,15.8232,15.8921,3700.0
2009-04-15 10:40:00,16.16,16.21,16.11,16.11,8000.0,15.9019,15.9511,15.8527,15.8527,8000.0
2009-04-15 10:50:00,16.11,16.16,16.08,16.1,8000.0,15.8527,15.9019,15.8232,15.8429,8000.0
2009-04-15 11:00:00,16.09,16.13,16.05,16.05,4300.0,15.833,15.8724,15.7937,15.7937,4300.0
2009-04-15 11:10:00,16.05,16.08,15.99,16.01,4200.0,15.7937,15.8232,15.7346,15.7543,4200.0
2009-04-15 11:20:00,16.03,16.05,15.96,15.96,3700.0,15.774,15.7937,15.7051,15.7051,3700.0
2009-04-15 11:30:00,15.99,16.06,15.98,16.03,9200.0,15.7346,15.8035,15.7248,15.774,9200.0
2009-04-15 11:40:00,16.06,16.08,16.02,16.02,7700.0,15.8035,15.8232,15.7641,15.7641,7700.0
2009-04-15 11:50:00,16.02,16.09,16.01,16.04,3600.0,15.7641,15.833,15.7543,15.7838,3600.0
2009-04-15 12:00:00,16.06,16.08,16.04,16.06,1900.0,15.8035,15.8232,15.7838,15.8035,1900.0
2009-04-15 12:10:00,16.06,16.11,16.04,16.04,6400.0,15.8035,15.8527,15.7838,15.7838,6400.0
2009-04-15 12:20:00,16.05,16.09,16.04,16.05,1400.0,15.7937,15.833,15.7838,15.7937,1400.0
2009-04-15 12:30:00,16.05,16.05,16.05,16.05,900.0,15.7937,15.7937,15.7937,15.7937,900.0
2009-04-15 12:40:00,16.06,16.11,16.02,16.03,6500.0,15.8035,15.8527,15.7641,15.774,6500.0
2009-04-15 12:50:00,16.06,16.12,16.05,16.1,3600.0,15.8035,15.8625,15.7937,15.8429,3600.0
2009-04-15 13:00:00,16.12,16.2,16.1,16.15,5100.0,15.8625,15.9413,15.8429,15.8921,5100.0
2009-04-15 13:10:00,16.15,16.17,16.08,16.11,6100.0,15.8921,15.9117,15.8232,15.8527,6100.0
2009-04-15 13:20:00,16.12,16.12,16.06,16.06,1600.0,15.8625,15.8625,15.8035,15.8035,1600.0
2009-04-15 13:30:00,16.07,16.07,16.03,16.03,3300.0,15.8133,15.8133,15.774,15.774,3300.0
2009-04-15 13:40:00,16.04,16.06,15.99,15.99,4500.0,15.7838,15.8035,15.7346,15.7346,4500.0
2009-04-15 13:50:00,15.98,16.02,15.96,16.02,54200.0,15.7248,15.7641,15.7051,15.7641,54200.0
2009-04-15 14:00:00,16.01,16.06,15.99,16.06,1700.0,15.7543,15.8035,15.7346,15.8035,1700.0
2009-04-15 14:10:00,16.05,16.05,15.89,15.9,8200.0,15.7937,15.7937,15.6362,15.6461,8200.0
2009-04-15 14:20:00,15.89,15.91,15.88,15.88,1600.0,15.6362,15.6559,15.6264,15.6264,1600.0
2009-04-15 14:30:00,15.87,15.92,15.84,15.88,6100.0,15.6165,15.6657,15.587,15.6264,6100.0
2009-04-15 14:40:00,15.87,15.9,15.82,15.85,3500.0,15.6165,15.6461,15.5673,15.5969,3500.0
2009-04-15 14:50:00,15.87,15.87,15.79,15.81,5300.0,15.6165,15.6165,15.5378,15.5575,5300.0
2009-04-15 15:00:00,15.81,15.95,15.8,15.85,5200.0,15.5575,15.6953,15.5477,15.5969,5200.0
2009-04-15 15:10:00,15.84,15.94,15.84,15.93,6300.0,15.587,15.6854,15.587,15.6756,6300.0
2009-04-15 15:20:00,15.94,15.97,15.89,15.95,4900.0,15.6854,15.7149,15.6362,15.6953,4900.0
2009-04-15 15:30:00,15.97,16.02,15.94,15.99,8100.0,15.7149,15.7641,15.6854,15.7346,8100.0
2009-04-15 15:40:00,16.01,16.09,16.01,16.06,8200.0,15.7543,15.833,15.7543,15.8035,8200.0
2009-04-15 15:50:00,16.07,16.18,16.04,16.13,20100.0,15.8133,15.9216,15.7838,15.8724,20100.0
2009-04-16 09:30:00,16.25,16.63,16.23,16.62,19900.0,15.9905,16.3644,15.9708,16.3546,19900.0
2009-04-16 09:40:00,16.64,16.64,16.41,16.53,5300.0,16.3742,16.3742,16.1479,16.266,5300.0
2009-04-16 09:50:00,16.53,16.54,16.42,16.52,9400.0,16.266,16.2758,16.1578,16.2562,9400.0
2009-04-16 10:00:00,16.55,16.57,16.4,16.43,10600.0,16.2857,16.3054,16.1381,16.1676,10600.0
2009-04-16 10:10:00,16.45,16.47,16.37,16.47,7900.0,16.1873,16.207,16.1086,16.207,7900.0
2009-04-16 10:20:00,16.45,16.51,16.43,16.48,2300.0,16.1873,16.2463,16.1676,16.2168,2300.0
2009-04-16 10:30:00,16.49,16.51,16.43,16.45,2700.0,16.2266,16.2463,16.1676,16.1873,2700.0
2009-04-16 10:40:00,16.43,16.45,16.31,16.35,3700.0,16.1676,16.1873,16.0495,16.0889,3700.0
2009-04-16 10:50:00,16.35,16.39,16.3,16.36,6100.0,16.0889,16.1282,16.0397,16.0987,6100.0
2009-04-16 11:00:00,16.38,16.39,16.33,16.38,3200.0,16.1184,16.1282,16.0692,16.1184,3200.0
2009-04-16 11:10:00,16.41,16.44,16.37,16.41,2400.0,16.1479,16.1774,16.1086,16.1479,2400.0
2009-04-16 11:20:00,16.42,16.46,16.38,16.46,3100.0,16.1578,16.1971,16.1184,16.1971,3100.0
2009-04-16 11:30:00,16.46,16.5,16.45,16.48,3400.0,16.1971,16.2365,16.1873,16.2168,3400.0
2009-04-16 11:40:00,16.47,16.5,16.46,16.5,4300.0,16.207,16.2365,16.1971,16.2365,4300.0
2009-04-16 11:50:00,16.49,16.51,16.46,16.5,3300.0,16.2266,16.2463,16.1971,16.2365,3300.0
2009-04-16 12:00:00,16.52,16.6,16.5,16.57,18200.0,16.2562,16.3349,16.2365,16.3054,18200.0
2009-04-16 12:10:00,16.58,16.63,16.57,16.6,5000.0,16.3152,16.3644,16.3054,16.3349,5000.0
2009-04-16 12:20:00,16.59,16.61,16.59,16.6,6400.0,16.325,16.3447,16.325,16.3349,6400.0
2009-04-16 12:30:00,16.61,16.69,16.61,16.63,7300.0,16.3447,16.4234,16.3447,16.3644,7300.0
2009-04-16 12:40:00,16.63,16.7,16.63,16.7,3700.0,16.3644,16.4333,16.3644,16.4333,3700.0
2009-04-16 12:50:00,16.74,16.8,16.74,16.78,4300.0,16.4726,16.5317,16.4726,16.512,4300.0
2009-04-16 13:00:00,16.78,16.84,16.76,16.79,22400.0,16.512,16.571,16.4923,16.5218,22400.0
2009-04-16 13:10:00,16.79,16.82,16.76,16.78,16800.0,16.5218,16.5514,16.4923,16.512,16800.0
2009-04-16 13:20:00,16.79,16.85,16.79,16.82,3500.0,16.5218,16.5809,16.5218,16.5514,3500.0
2009-04-16 13:30:00,16.83,16.86,16.77,16.77,6400.0,16.5612,16.5907,16.5022,16.5022,6400.0
2009-04-16 13:40:00,16.77,16.84,16.76,16.8,10200.0,16.5022,16.571,16.4923,16.5317,10200.0
2009-04-16 13:50:00,16.8,16.89,16.78,16.87,19700.0,16.5317,16.6202,16.512,16.6006,19700.0
2009-04-16 14:00:00,16.9,17.0,16.89,16.97,25300.0,16.6301,16.7285,16.6202,16.699,25300.0
2009-04-16 14:10:00,16.97,17.05,16.97,16.99,7200.0,16.699,16.7777,16.699,16.7186,7200.0
2009-04-16 14:20:00,17.01,17.11,17.01,17.1,10300.0,16.7383,16.8367,16.7383,16.8269,10300.0
2009-04-16 14:30:00,17.1,17.22,17.09,17.19,12800.0,16.8269,16.945,16.8171,16.9155,12800.0
2009-04-16 14:40:00,17.17,17.22,17.15,17.17,12500.0,16.8958,16.945,16.8761,16.8958,12500.0
2009-04-16 14:50:00,17.14,17.32,17.14,17.18,15100.0,16.8663,17.0434,16.8663,16.9056,15100.0
2009-04-16 15:00:00,17.14,17.24,17.07,17.23,16300.0,16.8663,16.9647,16.7974,16.9548,16300.0
2009-04-16 15:10:00,17.26,17.39,17.24,17.39,23400.0,16.9843,17.1123,16.9647,17.1123,23400.0
2009-04-16 15:20:00,17.4,17.47,17.33,17.45,37300.0,17.1221,17.191,17.0532,17.1713,37300.0
2009-04-16 15:30:00,17.45,17.45,17.31,17.43,23000.0,17.1713,17.1713,17.0335,17.1516,23000.0
2009-04-16 15:40:00,17.44,17.44,17.28,17.29,28500.0,17.1615,17.1615,17.004,17.0139,28500.0
2009-04-16 15:50:00,17.31,17.43,17.31,17.33,35900.0,17.0335,17.1516,17.0335,17.0532,35900.0
2009-04-17 09:30:00,17.33,17.42,17.16,17.4,48900.0,17.0532,17.1418,16.8859,17.1221,48900.0
2009-04-17 09:40:00,17.41,17.44,17.32,17.39,8300.0,17.1319,17.1615,17.0434,17.1123,8300.0
2009-04-17 09:50:00,17.43,17.49,17.3,17.42,14100.0,17.1516,17.2107,17.0237,17.1418,14100.0
2009-04-17 10:00:00,17.41,17.57,17.35,17.52,16500.0,17.1319,17.2894,17.0729,17.2402,16500.0
2009-04-17 10:10:00,17.5,17.51,17.36,17.45,27000.0,17.2205,17.2303,17.0827,17.1713,27000.0
2009-04-17 10:20:00,17.43,17.47,17.38,17.4,9500.0,17.1516,17.191,17.1024,17.1221,9500.0
2009-04-17 10:30:00,17.38,17.41,17.18,17.2,13000.0,17.1024,17.1319,16.9056,16.9253,13000.0
2009-04-17 10:40:00,17.23,17.28,17.21,17.24,10000.0,16.9548,17.004,16.9351,16.9647,10000.0
2009-04-17 10:50:00,17.24,17.3,17.24,17.28,4400.0,16.9647,17.0237,16.9647,17.004,4400.0
2009-04-17 11:00:00,17.28,17.35,17.25,17.35,11900.0,17.004,17.0729,16.9745,17.0729,11900.0
2009-04-17 11:10:00,17.36,17.37,17.28,17.33,4600.0,17.0827,17.0926,17.004,17.0532,4600.0
2009-04-17 11:20:00,17.32,17.43,17.31,17.41,7800.0,17.0434,17.1516,17.0335,17.1319,7800.0
2009-04-17 11:30:00,17.41,17.47,17.38,17.44,7100.0,17.1319,17.191,17.1024,17.1615,7100.0
2009-04-17 11:40:00,17.46,17.52,17.43,17.51,8000.0,17.1811,17.2402,17.1516,17.2303,8000.0
2009-04-17 11:50:00,17.5,17.64,17.5,17.59,10800.0,17.2205,17.3583,17.2205,17.3091,10800.0
2009-04-17 12:00:00,17.59,17.71,17.58,17.71,12700.0,17.3091,17.4271,17.2992,17.4271,12700.0
2009-04-17 12:10:00,17.71,17.74,17.65,17.71,14300.0,17.4271,17.4567,17.3681,17.4271,14300.0
2009-04-17 12:20:00,17.72,17.78,17.71,17.78,3300.0,17.437,17.496,17.4271,17.496,3300.0
2009-04-17 12:30:00,17.76,17.76,17.65,17.65,7200.0,17.4764,17.4764,17.3681,17.3681,7200.0
2009-04-17 12:40:00,17.65,17.84,17.64,17.8,11800.0,17.3681,17.5551,17.3583,17.5157,11800.0
2009-04-17 12:50:00,17.81,17.87,17.75,17.87,9100.0,17.5256,17.5846,17.4665,17.5846,9100.0
2009-04-17 13:00:00,17.88,17.95,17.86,17.93,10600.0,17.5944,17.6633,17.5748,17.6436,10600.0
2009-04-17 13:10:00,17.91,17.93,17.9,17.92,5400.0,17.624,17.6436,17.6141,17.6338,5400.0
2009-04-17 13:20:00,17.93,17.96,17.91,17.93,3200.0,17.6436,17.6732,17.624,17.6436,3200.0
2009-04-17 13:30:00,17.93,17.95,17.88,17.95,8800.0,17.6436,17.6633,17.5944,17.6633,8800.0
2009-04-17 13:40:00,17.95,18.04,17.93,18.01,11100.0,17.6633,17.7519,17.6436,17.7224,11100.0
2009-04-17 13:50:00,18.0,18.03,17.95,18.03,7000.0,17.7125,17.742,17.6633,17.742,7000.0
2009-04-17 14:00:00,18.01,18.05,17.99,18.04,9000.0,17.7224,17.7617,17.7027,17.7519,9000.0
2009-04-17 14:10:00,18.05,18.21,18.04,18.19,13900.0,17.7617,17.9192,17.7519,17.8995,13900.0
2009-04-17 14:20:00,18.18,18.25,18.14,18.21,15800.0,17.8896,17.9585,17.8503,17.9192,15800.0
2009-04-17 14:30:00,18.21,18.25,18.17,18.21,11500.0,17.9192,17.9585,17.8798,17.9192,11500.0
2009-04-17 14:40:00,18.21,18.25,18.15,18.19,25300.0,17.9192,17.9585,17.8601,17.8995,25300.0
2009-04-17 14:50:00,18.2,18.21,18.09,18.13,11000.0,17.9093,17.9192,17.8011,17.8404,11000.0
2009-04-17 15:00:00,18.13,18.21,18.12,18.17,16200.0,17.8404,17.9192,17.8306,17.8798,16200.0
2009-04-17 15:10:00,18.18,18.25,18.18,18.22,19200.0,17.8896,17.9585,17.8896,17.929,19200.0
2009-04-17 15:20:00,18.21,18.29,18.19,18.27,13300.0,17.9192,17.9979,17.8995,17.9782,13300.0
2009-04-17 15:30:00,18.27,18.27,18.11,18.15,22700.0,17.9782,17.9782,17.8208,17.8601,22700.0
2009-04-17 15:40:00,18.16,18.28,18.14,18.28,31800.0,17.87,17.988,17.8503,17.988,31800.0
2009-04-17 15:50:00,18.28,18.33,18.21,18.22,51500.0,17.988,18.0372,17.9192,17.929,51500.0
2009-04-20 09:30:00,17.5,17.56,16.59,16.6,71000.0,17.2205,17.2795,16.325,16.3349,71000.0
2009-04-20 09:40:00,16.58,16.83,16.56,16.72,39200.0,16.3152,16.5612,16.2955,16.453,39200.0
2009-04-20 09:50:00,16.7,16.7,16.14,16.14,45400.0,16.4333,16.4333,15.8822,15.8822,45400.0
2009-04-20 10:00:00,16.14,16.21,15.98,16.1,44200.0,15.8822,15.9511,15.7248,15.8429,44200.0
2009-04-20 10:10:00,16.11,16.11,15.82,15.88,34300.0,15.8527,15.8527,15.5673,15.6264,34300.0
2009-04-20 10:20:00,15.89,15.96,15.78,15.78,29700.0,15.6362,15.7051,15.528,15.528,29700.0
2009-04-20 10:30:00,15.79,15.91,15.67,15.68,33600.0,15.5378,15.6559,15.4197,15.4296,33600.0
2009-04-20 10:40:00,15.68,15.71,15.48,15.54,32400.0,15.4296,15.4591,15.2328,15.2918,32400.0
2009-04-20 10:50:00,15.54,15.63,15.46,15.55,25100.0,15.2918,15.3804,15.2131,15.3016,25100.0
2009-04-20 11:00:00,15.54,15.71,15.54,15.65,20800.0,15.2918,15.4591,15.2918,15.4001,20800.0
2009-04-20 11:10:00,15.65,15.68,15.6,15.68,15600.0,15.4001,15.4296,15.3508,15.4296,15600.0
2009-04-20 11:20:00,15.66,15.77,15.66,15.75,26500.0,15.4099,15.5181,15.4099,15.4985,26500.0
2009-04-20 11:30:00,15.76,15.82,15.75,15.78,29600.0,15.5083,15.5673,15.4985,15.528,29600.0
2009-04-20 11:40:00,15.77,15.77,15.68,15.68,16100.0,15.5181,15.5181,15.4296,15.4296,16100.0
2009-04-20 11:50:00,15.68,15.71,15.6,15.61,18200.0,15.4296,15.4591,15.3508,15.3607,18200.0
2009-04-20 12:00:00,15.62,15.63,15.54,15.56,12600.0,15.3705,15.3804,15.2918,15.3115,12600.0
2009-04-20 12:10:00,15.56,15.58,15.5,15.5,13700.0,15.3115,15.3312,15.2524,15.2524,13700.0
2009-04-20 12:20:00,15.5,15.52,15.47,15.48,19500.0,15.2524,15.2721,15.2229,15.2328,19500.0
2009-04-20 12:30:00,15.48,15.5,15.27,15.27,30800.0,15.2328,15.2524,15.0261,15.0261,30800.0
2009-04-20 12:40:00,15.27,15.33,15.25,15.29,11100.0,15.0261,15.0852,15.0064,15.0458,11100.0
2009-04-20 12:50:00,15.29,15.31,15.24,15.31,10800.0,15.0458,15.0655,14.9966,15.0655,10800.0
2009-04-20 13:00:00,15.28,15.3,15.2,15.21,12500.0,15.036,15.0556,14.9572,14.9671,12500.0
2009-04-20 13:10:00,15.21,15.21,15.16,15.18,6600.0,14.9671,14.9671,14.9179,14.9376,6600.0
2009-04-20 13:20:00,15.17,15.17,15.08,15.09,7200.0,14.9277,14.9277,14.8392,14.849,7200.0
2009-04-20 13:30:00,15.08,15.15,15.04,15.09,23500.0,14.8392,14.908,14.7998,14.849,23500.0
2009-04-20 13:40:00,15.11,15.16,15.09,15.11,13700.0,14.8687,14.9179,14.849,14.8687,13700.0
2009-04-20 13:50:00,15.11,15.15,15.05,15.13,13600.0,14.8687,14.908,14.8096,14.8884,13600.0
2009-04-20 14:00:00,15.11,15.12,15.02,15.03,15400.0,14.8687,14.8785,14.7801,14.79,15400.0
2009-04-20 14:10:00,15.04,15.04,14.83,14.88,33200.0,14.7998,14.7998,14.5931,14.6423,33200.0
2009-04-20 14:20:00,14.87,14.87,14.74,14.81,18500.0,14.6325,14.6325,14.5046,14.5735,18500.0
2009-04-20 14:30:00,14.81,14.9,14.77,14.77,19600.0,14.5735,14.662,14.5341,14.5341,19600.0
2009-04-20 14:40:00,14.77,14.86,14.69,14.7,31300.0,14.5341,14.6227,14.4554,14.4652,31300.0
2009-04-20 14:50:00,14.7,14.72,14.51,14.54,25900.0,14.4652,14.4849,14.2783,14.3078,25900.0
2009-04-20 15:00:00,14.54,14.68,14.51,14.57,34900.0,14.3078,14.4455,14.2783,14.3373,34900.0
2009-04-20 15:10:00,14.56,14.61,14.51,14.54,19700.0,14.3275,14.3767,14.2783,14.3078,19700.0
2009-04-20 15:20:00,14.54,14.59,14.52,14.57,36200.0,14.3078,14.357,14.2881,14.3373,36200.0
2009-04-20 15:30:00,14.56,14.71,14.52,14.52,41800.0,14.3275,14.4751,14.2881,14.2881,41800.0
2009-04-20 15:40:00,14.53,14.61,14.51,14.54,56400.0,14.2979,14.3767,14.2783,14.3078,56400.0
2009-04-20 15:50:00,14.55,14.56,14.5,14.51,75600.0,14.3176,14.3275,14.2684,14.2783,75600.0
2009-04-21 09:30:00,14.39,14.39,14.12,14.32,27700.0,14.1602,14.1602,13.8945,14.0913,27700.0
2009-04-21 09:40:00,14.29,14.57,14.29,14.5,37800.0,14.0618,14.3373,14.0618,14.2684,37800.0
2009-04-21 09:50:00,14.52,14.96,14.52,14.95,49200.0,14.2881,14.7211,14.2881,14.7112,49200.0
2009-04-21 10:00:00,14.94,15.04,14.91,15.01,44000.0,14.7014,14.7998,14.6719,14.7703,44000.0
2009-04-21 10:10:00,15.01,15.01,14.77,14.82,33700.0,14.7703,14.7703,14.5341,14.5833,33700.0
2009-04-21 10:20:00,14.81,14.88,14.79,14.85,14000.0,14.5735,14.6423,14.5538,14.6128,14000.0
2009-04-21 10:30:00,14.84,14.94,14.78,14.89,12800.0,14.603,14.7014,14.5439,14.6522,12800.0
2009-04-21 10:40:00,14.88,14.89,14.8,14.86,12400.0,14.6423,14.6522,14.5636,14.6227,12400.0
2009-04-21 10:50:00,14.86,14.91,14.83,14.9,7300.0,14.6227,14.6719,14.5931,14.662,7300.0
2009-04-21 11:00:00,14.93,14.97,14.84,14.95,21900.0,14.6915,14.7309,14.603,14.7112,21900.0
2009-04-21 11:10:00,14.95,15.08,14.94,15.08,13300.0,14.7112,14.8392,14.7014,14.8392,13300.0
2009-04-21 11:20:00,15.08,15.15,15.08,15.13,20800.0,14.8392,14.908,14.8392,14.8884,20800.0
2009-04-21 11:30:00,15.13,15.17,15.1,15.16,21000.0,14.8884,14.9277,14.8588,14.9179,21000.0
2009-04-21 11:40:00,15.16,15.22,15.14,15.21,12300.0,14.9179,14.9769,14.8982,14.9671,12300.0
2009-04-21 11:50:00,15.21,15.26,15.17,15.22,13600.0,14.9671,15.0163,14.9277,14.9769,13600.0
2009-04-21 12:00:00,15.24,15.27,15.19,15.25,8100.0,14.9966,15.0261,14.9474,15.0064,8100.0
2009-04-21 12:10:00,15.25,15.26,15.12,15.19,11500.0,15.0064,15.0163,14.8785,14.9474,11500.0
2009-04-21 12:20:00,15.19,15.2,15.05,15.08,9400.0,14.9474,14.9572,14.8096,14.8392,9400.0
2009-04-21 12:30:00,15.09,15.17,15.06,15.1,11000.0,14.849,14.9277,14.8195,14.8588,11000.0
2009-04-21 12:40:00,15.1,15.16,15.09,15.14,5600.0,14.8588,14.9179,14.849,14.8982,5600.0
2009-04-21 12:50:00,15.13,15.15,15.02,15.06,9200.0,14.8884,14.908,14.7801,14.8195,9200.0
2009-04-21 13:00:00,15.04,15.1,15.03,15.06,9600.0,14.7998,14.8588,14.79,14.8195,9600.0
2009-04-21 13:10:00,15.05,15.12,14.96,14.99,11300.0,14.8096,14.8785,14.7211,14.7506,11300.0
2009-04-21 13:20:00,15.0,15.03,14.97,15.02,10800.0,14.7604,14.79,14.7309,14.7801,10800.0
2009-04-21 13:30:00,15.02,15.02,14.92,14.95,11500.0,14.7801,14.7801,14.6817,14.7112,11500.0
2009-04-21 13:40:00,14.93,15.0,14.92,14.93,7900.0,14.6915,14.7604,14.6817,14.6915,7900.0
2009-04-21 13:50:00,14.93,14.93,14.86,14.89,9600.0,14.6915,14.6915,14.6227,14.6522,9600.0
2009-04-21 14:00:00,14.89,14.94,14.87,14.9,13800.0,14.6522,14.7014,14.6325,14.662,13800.0
2009-04-21 14:10:00,14.89,14.92,14.8,14.8,7600.0,14.6522,14.6817,14.5636,14.5636,7600.0
2009-04-21 14:20:00,14.8,14.86,14.79,14.82,17900.0,14.5636,14.6227,14.5538,14.5833,17900.0
2009-04-21 14:30:00,14.83,14.87,14.82,14.83,14000.0,14.5931,14.6325,14.5833,14.5931,14000.0
2009-04-21 14:40:00,14.83,14.86,14.8,14.81,17500.0,14.5931,14.6227,14.5636,14.5735,17500.0
2009-04-21 14:50:00,14.81,14.83,14.68,14.78,19900.0,14.5735,14.5931,14.4455,14.5439,19900.0
2009-04-21 15:00:00,14.77,14.93,14.77,14.87,17400.0,14.5341,14.6915,14.5341,14.6325,17400.0
2009-04-21 15:10:00,14.88,15.0,14.88,14.97,32400.0,14.6423,14.7604,14.6423,14.7309,32400.0
2009-04-21 15:20:00,14.97,15.02,14.93,14.95,33300.0,14.7309,14.7801,14.6915,14.7112,33300.0
2009-04-21 15:30:00,14.94,15.01,14.94,15.01,32200.0,14.7014,14.7703,14.7014,14.7703,32200.0
2009-04-21 15:40:00,15.01,15.08,14.92,15.04,47300.0,14.7703,14.8392,14.6817,14.7998,47300.0
2009-04-21 15:50:00,15.04,15.15,15.02,15.12,63400.0,14.7998,14.908,14.7801,14.8785,63400.0
2009-04-22 09:30:00,14.95,14.99,14.63,14.79,14900.0,14.7112,14.7506,14.3963,14.5538,14900.0
2009-04-22 09:40:00,14.77,14.8,14.56,14.62,11500.0,14.5341,14.5636,14.3275,14.3865,11500.0
2009-04-22 09:50:00,14.58,14.94,14.58,14.91,9800.0,14.3471,14.7014,14.3471,14.6719,9800.0
2009-04-22 10:00:00,14.9,15.1,14.87,15.01,12400.0,14.662,14.8588,14.6325,14.7703,12400.0
2009-04-22 10:10:00,15.02,15.17,14.94,15.12,7000.0,14.7801,14.9277,14.7014,14.8785,7000.0
2009-04-22 10:20:00,15.15,15.28,15.14,15.26,9900.0,14.908,15.036,14.8982,15.0163,9900.0
2009-04-22 10:30:00,15.26,15.29,15.15,15.21,11800.0,15.0163,15.0458,14.908,14.9671,11800.0
2009-04-22 10:40:00,15.22,15.3,15.14,15.27,16100.0,14.9769,15.0556,14.8982,15.0261,16100.0
2009-04-22 10:50:00,15.26,15.49,15.23,15.3,21500.0,15.0163,15.2426,14.9868,15.0556,21500.0
2009-04-22 11:00:00,15.31,15.4,15.29,15.35,7600.0,15.0655,15.154,15.0458,15.1048,7600.0
2009-04-22 11:10:00,15.37,15.38,15.29,15.3,5900.0,15.1245,15.1344,15.0458,15.0556,5900.0
2009-04-22 11:20:00,15.31,15.42,15.29,15.42,4900.0,15.0655,15.1737,15.0458,15.1737,4900.0
2009-04-22 11:30:00,15.42,15.5,15.42,15.49,7700.0,15.1737,15.2524,15.1737,15.2426,7700.0
2009-04-22 11:40:00,15.5,15.56,15.5,15.51,8100.0,15.2524,15.3115,15.2524,15.2623,8100.0
2009-04-22 11:50:00,15.51,15.6,15.51,15.59,6300.0,15.2623,15.3508,15.2623,15.341,6300.0
2009-04-22 12:00:00,15.58,15.59,15.44,15.47,19400.0,15.3312,15.341,15.1934,15.2229,19400.0
2009-04-22 12:10:00,15.46,15.48,15.35,15.35,34900.0,15.2131,15.2328,15.1048,15.1048,34900.0
2009-04-22 12:20:00,15.37,15.38,15.26,15.28,27800.0,15.1245,15.1344,15.0163,15.036,27800.0
2009-04-22 12:30:00,15.28,15.3,15.09,15.17,53400.0,15.036,15.0556,14.849,14.9277,53400.0
2009-04-22 12:40:00,15.17,15.17,15.03,15.05,14200.0,14.9277,14.9277,14.79,14.8096,14200.0
2009-04-22 12:50:00,15.04,15.17,14.99,15.15,21600.0,14.7998,14.9277,14.7506,14.908,21600.0
2009-04-22 13:00:00,15.14,15.21,15.13,15.17,15500.0,14.8982,14.9671,14.8884,14.9277,15500.0
2009-04-22 13:10:00,15.17,15.23,15.1,15.16,21300.0,14.9277,14.9868,14.8588,14.9179,21300.0
2009-04-22 13:20:00,15.15,15.31,15.15,15.31,20200.0,14.908,15.0655,14.908,15.0655,20200.0
2009-04-22 13:30:00,15.3,15.4,15.27,15.36,10100.0,15.0556,15.154,15.0261,15.1147,10100.0
2009-04-22 13:40:00,15.35,15.39,15.31,15.34,9000.0,15.1048,15.1442,15.0655,15.095,9000.0
2009-04-22 13:50:00,15.35,15.35,15.15,15.21,6300.0,15.1048,15.1048,14.908,14.9671,6300.0
2009-04-22 14:00:00,15.19,15.28,15.16,15.26,13900.0,14.9474,15.036,14.9179,15.0163,13900.0
2009-04-22 14:10:00,15.25,15.36,15.22,15.33,12300.0,15.0064,15.1147,14.9769,15.0852,12300.0
2009-04-22 14:20:00,15.34,15.44,15.34,15.4,18200.0,15.095,15.1934,15.095,15.154,18200.0
2009-04-22 14:30:00,15.4,15.53,15.4,15.45,34300.0,15.154,15.282,15.154,15.2032,34300.0
2009-04-22 14:40:00,15.46,15.48,15.43,15.43,6000.0,15.2131,15.2328,15.1836,15.1836,6000.0
2009-04-22 14:50:00,15.42,15.49,15.39,15.46,18300.0,15.1737,15.2426,15.1442,15.2131,18300.0
2009-04-22 15:00:00,15.48,15.55,15.45,15.51,17700.0,15.2328,15.3016,15.2032,15.2623,17700.0
2009-04-22 15:10:00,15.52,15.65,15.42,15.46,14400.0,15.2721,15.4001,15.1737,15.2131,14400.0
2009-04-22 15:20:00,15.48,15.52,15.42,15.48,17200.0,15.2328,15.2721,15.1737,15.2328,17200.0
2009-04-22 15:30:00,15.46,15.47,15.28,15.32,26400.0,15.2131,15.2229,15.036,15.0753,26400.0
2009-04-22 15:40:00,15.3,15.36,15.18,15.26,25800.0,15.0556,15.1147,14.9376,15.0163,25800.0
2009-04-22 15:50:00,15.26,15.31,15.1,15.16,47200.0,15.0163,15.0655,14.8588,14.9179,47200.0
2009-04-23 09:30:00,15.34,15.63,15.06,15.13,44400.0,15.095,15.3804,14.8195,14.8884,44400.0
2009-04-23 09:40:00,15.12,15.32,15.03,15.1,27500.0,14.8785,15.0753,14.79,14.8588,27500.0
2009-04-23 09:50:00,15.09,15.14,14.91,14.91,16500.0,14.849,14.8982,14.6719,14.6719,16500.0
2009-04-23 10:00:00,14.91,14.91,14.66,14.77,32400.0,14.6719,14.6719,14.4259,14.5341,32400.0
2009-04-23 10:10:00,14.78,14.93,14.76,14.92,14000.0,14.5439,14.6915,14.5243,14.6817,14000.0
2009-04-23 10:20:00,14.91,15.16,14.85,15.15,34000.0,14.6719,14.9179,14.6128,14.908,34000.0
2009-04-23 10:30:00,15.15,15.27,15.04,15.16,31300.0,14.908,15.0261,14.7998,14.9179,31300.0
2009-04-23 10:40:00,15.14,15.17,14.93,15.08,35500.0,14.8982,14.9277,14.6915,14.8392,35500.0
2009-04-23 10:50:00,15.06,15.23,15.03,15.18,26500.0,14.8195,14.9868,14.79,14.9376,26500.0
2009-04-23 11:00:00,15.16,15.28,15.16,15.22,21900.0,14.9179,15.036,14.9179,14.9769,21900.0
2009-04-23 11:10:00,15.19,15.23,15.09,15.17,14500.0,14.9474,14.9868,14.849,14.9277,14500.0
2009-04-23 11:20:00,15.18,15.24,15.14,15.17,13000.0,14.9376,14.9966,14.8982,14.9277,13000.0
2009-04-23 11:30:00,15.17,15.23,15.11,15.17,19700.0,14.9277,14.9868,14.8687,14.9277,19700.0
2009-04-23 11:40:00,15.17,15.24,15.13,15.16,33500.0,14.9277,14.9966,14.8884,14.9179,33500.0
2009-04-23 11:50:00,15.18,15.22,15.15,15.21,19200.0,14.9376,14.9769,14.908,14.9671,19200.0
2009-04-23 12:00:00,15.2,15.27,15.19,15.22,26400.0,14.9572,15.0261,14.9474,14.9769,26400.0
2009-04-23 12:10:00,15.24,15.32,15.21,15.27,29200.0,14.9966,15.0753,14.9671,15.0261,29200.0
2009-04-23 12:20:00,15.26,15.29,15.21,15.26,5400.0,15.0163,15.0458,14.9671,15.0163,5400.0
2009-04-23 12:30:00,15.24,15.25,15.14,15.22,5900.0,14.9966,15.0064,14.8982,14.9769,5900.0
2009-04-23 12:40:00,15.21,15.29,15.17,15.19,5900.0,14.9671,15.0458,14.9277,14.9474,5900.0
2009-04-23 12:50:00,15.19,15.28,15.19,15.24,3800.0,14.9474,15.036,14.9474,14.9966,3800.0
2009-04-23 13:00:00,15.28,15.3,15.25,15.28,10700.0,15.036,15.0556,15.0064,15.036,10700.0
2009-04-23 13:10:00,15.27,15.28,15.15,15.27,9600.0,15.0261,15.036,14.908,15.0261,9600.0
2009-04-23 13:20:00,15.25,15.32,15.24,15.27,21500.0,15.0064,15.0753,14.9966,15.0261,21500.0
2009-04-23 13:30:00,15.23,15.27,15.18,15.22,8500.0,14.9868,15.0261,14.9376,14.9769,8500.0
2009-04-23 13:40:00,15.22,15.24,15.14,15.19,23400.0,14.9769,14.9966,14.8982,14.9474,23400.0
2009-04-23 13:50:00,15.22,15.24,15.08,15.18,28300.0,14.9769,14.9966,14.8392,14.9376,28300.0
2009-04-23 14:00:00,15.18,15.18,15.06,15.09,15900.0,14.9376,14.9376,14.8195,14.849,15900.0
2009-04-23 14:10:00,15.11,15.22,15.09,15.22,10200.0,14.8687,14.9769,14.849,14.9769,10200.0
2009-04-23 14:20:00,15.21,15.26,15.18,15.25,11600.0,14.9671,15.0163,14.9376,15.0064,11600.0
2009-04-23 14:30:00,15.24,15.28,15.2,15.27,12000.0,14.9966,15.036,14.9572,15.0261,12000.0
2009-04-23 14:40:00,15.28,15.31,15.17,15.2,13100.0,15.036,15.0655,14.9277,14.9572,13100.0
2009-04-23 14:50:00,15.21,15.22,15.03,15.03,8600.0,14.9671,14.9769,14.79,14.79,8600.0
2009-04-23 15:00:00,15.06,15.1,14.97,15.07,13800.0,14.8195,14.8588,14.7309,14.8293,13800.0
2009-04-23 15:10:00,15.06,15.07,14.9,15.0,20600.0,14.8195,14.8293,14.662,14.7604,20600.0
2009-04-23 15:20:00,15.0,15.15,14.94,15.13,16700.0,14.7604,14.908,14.7014,14.8884,16700.0
2009-04-23 15:30:00,15.13,15.26,15.07,15.23,32500.0,14.8884,15.0163,14.8293,14.9868,32500.0
2009-04-23 15:40:00,15.24,15.31,15.23,15.3,51100.0,14.9966,15.0655,14.9868,15.0556,51100.0
2009-04-23 15:50:00,15.29,15.35,15.21,15.27,49800.0,15.0458,15.1048,14.9671,15.0261,49800.0
2009-04-24 09:30:00,15.4,15.43,15.22,15.34,14400.0,15.154,15.1836,14.9769,15.095,14400.0
2009-04-24 09:40:00,15.34,15.43,15.27,15.3,18500.0,15.095,15.1836,15.0261,15.0556,18500.0
2009-04-24 09:50:00,15.31,15.4,15.27,15.39,26300.0,15.0655,15.154,15.0261,15.1442,26300.0
2009-04-24 10:00:00,15.39,15.4,15.26,15.27,18600.0,15.1442,15.154,15.0163,15.0261,18600.0
2009-04-24 10:10:00,15.26,15.39,15.23,15.38,16500.0,15.0163,15.1442,14.9868,15.1344,16500.0
2009-04-24 10:20:00,15.37,15.48,15.35,15.43,30400.0,15.1245,15.2328,15.1048,15.1836,30400.0
2009-04-24 10:30:00,15.46,15.55,15.43,15.55,27800.0,15.2131,15.3016,15.1836,15.3016,27800.0
2009-04-24 10:40:00,15.55,15.65,15.53,15.63,16300.0,15.3016,15.4001,15.282,15.3804,16300.0
2009-04-24 10:50:00,15.64,15.72,15.59,15.66,15600.0,15.3902,15.4689,15.341,15.4099,15600.0
2009-04-24 11:00:00,15.67,15.72,15.59,15.61,22300.0,15.4197,15.4689,15.341,15.3607,22300.0
2009-04-24 11:10:00,15.61,15.68,15.6,15.68,11600.0,15.3607,15.4296,15.3508,15.4296,11600.0
2009-04-24 11:20:00,15.67,15.78,15.62,15.75,33700.0,15.4197,15.528,15.3705,15.4985,33700.0
2009-04-24 11:30:00,15.74,15.81,15.73,15.81,28500.0,15.4886,15.5575,15.4788,15.5575,28500.0
2009-04-24 11:40:00,15.81,15.89,15.8,15.85,18100.0,15.5575,15.6362,15.5477,15.5969,18100.0
2009-04-24 11:50:00,15.86,15.93,15.85,15.87,17200.0,15.6067,15.6756,15.5969,15.6165,17200.0
2009-04-24 12:00:00,15.88,15.94,15.85,15.92,9700.0,15.6264,15.6854,15.5969,15.6657,9700.0
2009-04-24 12:10:00,15.94,16.0,15.93,15.98,8200.0,15.6854,15.7445,15.6756,15.7248,8200.0
2009-04-24 12:20:00,15.98,16.06,15.97,16.03,12400.0,15.7248,15.8035,15.7149,15.774,12400.0
2009-04-24 12:30:00,16.04,16.11,16.02,16.08,12100.0,15.7838,15.8527,15.7641,15.8232,12100.0
2009-04-24 12:40:00,16.09,16.09,15.99,16.0,10500.0,15.833,15.833,15.7346,15.7445,10500.0
2009-04-24 12:50:00,15.96,16.07,15.96,16.05,6200.0,15.7051,15.8133,15.7051,15.7937,6200.0
2009-04-24 13:00:00,16.05,16.07,16.02,16.04,6700.0,15.7937,15.8133,15.7641,15.7838,6700.0
2009-04-24 13:10:00,16.04,16.04,16.01,16.02,4000.0,15.7838,15.7838,15.7543,15.7641,4000.0
2009-04-24 13:20:00,16.02,16.1,16.01,16.05,6700.0,15.7641,15.8429,15.7543,15.7937,6700.0
2009-04-24 13:30:00,16.06,16.06,15.9,15.94,9400.0,15.8035,15.8035,15.6461,15.6854,9400.0
2009-04-24 13:40:00,15.93,15.97,15.93,15.95,3500.0,15.6756,15.7149,15.6756,15.6953,3500.0
2009-04-24 13:50:00,15.94,15.97,15.9,15.91,6400.0,15.6854,15.7149,15.6461,15.6559,6400.0
2009-04-24 14:00:00,15.9,16.01,15.79,15.82,20700.0,15.6461,15.7543,15.5378,15.5673,20700.0
2009-04-24 14:10:00,15.83,15.89,15.68,15.84,25100.0,15.5772,15.6362,15.4296,15.587,25100.0
2009-04-24 14:20:00,15.86,15.92,15.8,15.9,13100.0,15.6067,15.6657,15.5477,15.6461,13100.0
2009-04-24 14:30:00,15.92,15.97,15.85,15.95,6000.0,15.6657,15.7149,15.5969,15.6953,6000.0
2009-04-24 14:40:00,15.95,16.05,15.9,15.95,10800.0,15.6953,15.7937,15.6461,15.6953,10800.0
2009-04-24 14:50:00,15.96,16.06,15.94,16.06,8300.0,15.7051,15.8035,15.6854,15.8035,8300.0
2009-04-24 15:00:00,16.07,16.14,15.99,16.09,12500.0,15.8133,15.8822,15.7346,15.833,12500.0
2009-04-24 15:10:00,16.08,16.08,16.0,16.0,10400.0,15.8232,15.8232,15.7445,15.7445,10400.0
2009-04-24 15:20:00,16.0,16.1,15.98,16.02,9600.0,15.7445,15.8429,15.7248,15.7641,9600.0
2009-04-24 15:30:00,16.02,16.1,15.96,16.02,21700.0,15.7641,15.8429,15.7051,15.7641,21700.0
2009-04-24 15:40:00,16.03,16.17,16.0,16.1,32000.0,15.774,15.9117,15.7445,15.8429,32000.0
2009-04-24 15:50:00,16.11,16.15,15.96,16.01,56500.0,15.8527,15.8921,15.7051,15.7543,56500.0
2009-04-27 09:30:00,15.8,16.4,15.66,16.18,35100.0,15.5477,16.1381,15.4099,15.9216,35100.0
2009-04-27 09:40:00,16.21,16.35,16.09,16.35,23400.0,15.9511,16.0889,15.833,16.0889,23400.0
2009-04-27 09:50:00,16.34,16.4,16.3,16.38,26100.0,16.079,16.1381,16.0397,16.1184,26100.0
2009-04-27 10:00:00,16.38,16.5,16.34,16.36,31200.0,16.1184,16.2365,16.079,16.0987,31200.0
2009-04-27 10:10:00,16.35,16.69,16.29,16.65,26000.0,16.0889,16.4234,16.0298,16.3841,26000.0
2009-04-27 10:20:00,16.64,16.67,16.59,16.64,22000.0,16.3742,16.4038,16.325,16.3742,22000.0
2009-04-27 10:30:00,16.65,16.79,16.55,16.79,17700.0,16.3841,16.5218,16.2857,16.5218,17700.0
2009-04-27 10:40:00,16.76,16.87,16.75,16.84,22900.0,16.4923,16.6006,16.4825,16.571,22900.0
2009-04-27 10:50:00,16.83,16.94,16.8,16.91,18800.0,16.5612,16.6694,16.5317,16.6399,18800.0
2009-04-27 11:00:00,16.93,16.95,16.85,16.93,14800.0,16.6596,16.6793,16.5809,16.6596,14800.0
2009-04-27 11:10:00,16.94,16.94,16.84,16.84,13400.0,16.6694,16.6694,16.571,16.571,13400.0
2009-04-27 11:20:00,16.84,16.98,16.84,16.96,11900.0,16.571,16.7088,16.571,16.6891,11900.0
2009-04-27 11:30:00,16.98,17.0,16.9,16.96,14500.0,16.7088,16.7285,16.6301,16.6891,14500.0
2009-04-27 11:40:00,16.96,17.0,16.93,16.98,12300.0,16.6891,16.7285,16.6596,16.7088,12300.0
2009-04-27 11:50:00,16.98,16.99,16.93,16.98,7700.0,16.7088,16.7186,16.6596,16.7088,7700.0
2009-04-27 12:00:00,16.99,17.05,16.98,16.99,13000.0,16.7186,16.7777,16.7088,16.7186,13000.0
2009-04-27 12:10:00,16.99,16.99,16.94,16.97,6800.0,16.7186,16.7186,16.6694,16.699,6800.0
2009-04-27 12:20:00,16.96,17.03,16.93,16.98,14400.0,16.6891,16.758,16.6596,16.7088,14400.0
2009-04-27 12:30:00,16.98,16.99,16.86,16.99,9100.0,16.7088,16.7186,16.5907,16.7186,9100.0
2009-04-27 12:40:00,16.99,16.99,16.83,16.88,8900.0,16.7186,16.7186,16.5612,16.6104,8900.0
2009-04-27 12:50:00,16.89,16.91,16.82,16.89,6600.0,16.6202,16.6399,16.5514,16.6202,6600.0
2009-04-27 13:00:00,16.88,16.92,16.83,16.91,8600.0,16.6104,16.6498,16.5612,16.6399,8600.0
2009-04-27 13:10:00,16.9,16.98,16.88,16.88,25300.0,16.6301,16.7088,16.6104,16.6104,25300.0
2009-04-27 13:20:00,16.88,16.88,16.8,16.8,22600.0,16.6104,16.6104,16.5317,16.5317,22600.0
2009-04-27 13:30:00,16.77,16.84,16.72,16.77,36800.0,16.5022,16.571,16.453,16.5022,36800.0
2009-04-27 13:40:00,16.78,16.85,16.73,16.74,26300.0,16.512,16.5809,16.4628,16.4726,26300.0
2009-04-27 13:50:00,16.74,16.79,16.71,16.79,9500.0,16.4726,16.5218,16.4431,16.5218,9500.0
2009-04-27 14:00:00,16.79,16.79,16.7,16.74,9900.0,16.5218,16.5218,16.4333,16.4726,9900.0
2009-04-27 14:10:00,16.73,16.82,16.72,16.78,16100.0,16.4628,16.5514,16.453,16.512,16100.0
2009-04-27 14:20:00,16.79,16.84,16.77,16.81,23200.0,16.5218,16.571,16.5022,16.5415,23200.0
2009-04-27 14:30:00,16.8,16.86,16.77,16.84,20300.0,16.5317,16.5907,16.5022,16.571,20300.0
2009-04-27 14:40:00,16.83,16.86,16.79,16.83,9800.0,16.5612,16.5907,16.5218,16.5612,9800.0
2009-04-27 14:50:00,16.83,16.9,16.78,16.9,27400.0,16.5612,16.6301,16.512,16.6301,27400.0
2009-04-27 15:00:00,16.89,16.9,16.81,16.85,9700.0,16.6202,16.6301,16.5415,16.5809,9700.0
2009-04-27 15:10:00,16.85,17.04,16.81,17.02,22100.0,16.5809,16.7678,16.5415,16.7482,22100.0
2009-04-27 15:20:00,17.04,17.08,16.9,16.98,22400.0,16.7678,16.8072,16.6301,16.7088,22400.0
2009-04-27 15:30:00,16.97,17.0,16.9,16.94,21500.0,16.699,16.7285,16.6301,16.6694,21500.0
2009-04-27 15:40:00,16.94,17.06,16.91,17.05,44600.0,16.6694,16.7875,16.6399,16.7777,44600.0
2009-04-27 15:50:00,17.02,17.05,16.9,16.99,45100.0,16.7482,16.7777,16.6301,16.7186,45100.0
2009-04-28 09:30:00,15.92,15.99,15.52,15.82,48900.0,15.6657,15.7346,15.2721,15.5673,48900.0
2009-04-28 09:40:00,15.82,15.98,15.69,15.84,29200.0,15.5673,15.7248,15.4394,15.587,29200.0
2009-04-28 09:50:00,15.83,16.01,15.83,16.0,19700.0,15.5772,15.7543,15.5772,15.7445,19700.0
2009-04-28 10:00:00,16.04,16.2,16.04,16.04,20400.0,15.7838,15.9413,15.7838,15.7838,20400.0
2009-04-28 10:10:00,16.05,16.05,15.88,15.97,12200.0,15.7937,15.7937,15.6264,15.7149,12200.0
2009-04-28 10:20:00,15.97,16.01,15.93,15.97,5800.0,15.7149,15.7543,15.6756,15.7149,5800.0
2009-04-28 10:30:00,15.98,16.11,15.97,16.1,16500.0,15.7248,15.8527,15.7149,15.8429,16500.0
2009-04-28 10:40:00,16.08,16.19,16.03,16.04,11600.0,15.8232,15.9314,15.774,15.7838,11600.0
2009-04-28 10:50:00,16.04,16.06,15.85,15.91,13000.0,15.7838,15.8035,15.5969,15.6559,13000.0
2009-04-28 11:00:00,15.91,15.95,15.77,15.8,11500.0,15.6559,15.6953,15.5181,15.5477,11500.0
2009-04-28 11:10:00,15.8,15.81,15.73,15.79,11400.0,15.5477,15.5575,15.4788,15.5378,11400.0
2009-04-28 11:20:00,15.8,15.91,15.73,15.88,9600.0,15.5477,15.6559,15.4788,15.6264,9600.0
2009-04-28 11:30:00,15.85,15.9,15.76,15.87,7900.0,15.5969,15.6461,15.5083,15.6165,7900.0
2009-04-28 11:40:00,15.88,15.95,15.77,15.77,4500.0,15.6264,15.6953,15.5181,15.5181,4500.0
2009-04-28 11:50:00,15.76,15.79,15.74,15.79,8200.0,15.5083,15.5378,15.4886,15.5378,8200.0
2009-04-28 12:00:00,15.8,15.92,15.8,15.87,7400.0,15.5477,15.6657,15.5477,15.6165,7400.0
2009-04-28 12:10:00,15.89,15.89,15.84,15.84,2400.0,15.6362,15.6362,15.587,15.587,2400.0
2009-04-28 12:20:00,15.85,15.97,15.85,15.92,5700.0,15.5969,15.7149,15.5969,15.6657,5700.0
2009-04-28 12:30:00,15.91,15.94,15.86,15.86,4700.0,15.6559,15.6854,15.6067,15.6067,4700.0
2009-04-28 12:40:00,15.88,15.97,15.85,15.95,4500.0,15.6264,15.7149,15.5969,15.6953,4500.0
2009-04-28 12:50:00,15.94,15.98,15.88,15.88,7000.0,15.6854,15.7248,15.6264,15.6264,7000.0
2009-04-28 13:00:00,15.89,15.95,15.79,15.82,7100.0,15.6362,15.6953,15.5378,15.5673,7100.0
2009-04-28 13:10:00,15.82,15.89,15.82,15.85,6000.0,15.5673,15.6362,15.5673,15.5969,6000.0
2009-04-28 13:20:00,15.85,15.89,15.76,15.78,6200.0,15.5969,15.6362,15.5083,15.528,6200.0
2009-04-28 13:30:00,15.78,15.88,15.78,15.88,5900.0,15.528,15.6264,15.528,15.6264,5900.0
2009-04-28 13:40:00,15.86,15.9,15.77,15.82,9000.0,15.6067,15.6461,15.5181,15.5673,9000.0
2009-04-28 13:50:00,15.81,15.83,15.75,15.82,9000.0,15.5575,15.5772,15.4985,15.5673,9000.0
2009-04-28 14:00:00,15.81,15.9,15.79,15.85,12100.0,15.5575,15.6461,15.5378,15.5969,12100.0
2009-04-28 14:10:00,15.88,15.91,15.79,15.86,7200.0,15.6264,15.6559,15.5378,15.6067,7200.0
2009-04-28 14:20:00,15.89,16.0,15.88,15.95,7800.0,15.6362,15.7445,15.6264,15.6953,7800.0
2009-04-28 14:30:00,15.97,16.08,15.97,16.05,8800.0,15.7149,15.8232,15.7149,15.7937,8800.0
2009-04-28 14:40:00,16.05,16.06,15.89,15.9,5700.0,15.7937,15.8035,15.6362,15.6461,5700.0
2009-04-28 14:50:00,15.91,15.96,15.9,15.9,9000.0,15.6559,15.7051,15.6461,15.6461,9000.0
2009-04-28 15:00:00,15.92,15.97,15.8,15.89,11500.0,15.6657,15.7149,15.5477,15.6362,11500.0
2009-04-28 15:10:00,15.9,15.95,15.78,15.81,10600.0,15.6461,15.6953,15.528,15.5575,10600.0
2009-04-28 15:20:00,15.8,15.95,15.79,15.84,24000.0,15.5477,15.6953,15.5378,15.587,24000.0
2009-04-28 15:30:00,15.86,15.91,15.79,15.84,16500.0,15.6067,15.6559,15.5378,15.587,16500.0
2009-04-28 15:40:00,15.84,15.85,15.72,15.85,27900.0,15.587,15.5969,15.4689,15.5969,27900.0
2009-04-28 15:50:00,15.85,16.0,15.78,15.88,90800.0,15.5969,15.7445,15.528,15.6264,90800.0
2009-04-29 09:30:00,16.24,16.27,15.62,16.27,14800.0,15.9806,16.0101,15.3705,16.0101,14800.0
2009-04-29 09:40:00,16.32,16.33,16.14,16.21,8400.0,16.0593,16.0692,15.8822,15.9511,8400.0
2009-04-29 09:50:00,16.22,16.36,16.22,16.3,6900.0,15.9609,16.0987,15.9609,16.0397,6900.0
2009-04-29 10:00:00,16.31,16.4,16.31,16.39,11900.0,16.0495,16.1381,16.0495,16.1282,11900.0
2009-04-29 10:10:00,16.39,16.49,16.39,16.46,11300.0,16.1282,16.2266,16.1282,16.1971,11300.0
2009-04-29 10:20:00,16.47,16.64,16.47,16.62,11400.0,16.207,16.3742,16.207,16.3546,11400.0
2009-04-29 10:30:00,16.62,16.7,16.58,16.69,11400.0,16.3546,16.4333,16.3152,16.4234,11400.0
2009-04-29 10:40:00,16.69,16.81,16.69,16.69,18400.0,16.4234,16.5415,16.4234,16.4234,18400.0
2009-04-29 10:50:00,16.69,16.69,16.59,16.63,7900.0,16.4234,16.4234,16.325,16.3644,7900.0
2009-04-29 11:00:00,16.65,16.7,16.65,16.7,5700.0,16.3841,16.4333,16.3841,16.4333,5700.0
2009-04-29 11:10:00,16.7,16.82,16.68,16.81,8700.0,16.4333,16.5514,16.4136,16.5415,8700.0
2009-04-29 11:20:00,16.8,16.94,16.8,16.94,9100.0,16.5317,16.6694,16.5317,16.6694,9100.0
2009-04-29 11:30:00,16.93,16.93,16.78,16.86,10400.0,16.6596,16.6596,16.512,16.5907,10400.0
2009-04-29 11:40:00,16.85,16.86,16.79,16.8,4200.0,16.5809,16.5907,16.5218,16.5317,4200.0
2009-04-29 11:50:00,16.79,16.85,16.78,16.83,9500.0,16.5218,16.5809,16.512,16.5612,9500.0
2009-04-29 12:00:00,16.84,16.88,16.81,16.83,9000.0,16.571,16.6104,16.5415,16.5612,9000.0
2009-04-29 12:10:00,16.82,16.85,16.8,16.84,6500.0,16.5514,16.5809,16.5317,16.571,6500.0
2009-04-29 12:20:00,16.82,16.85,16.77,16.82,4400.0,16.5514,16.5809,16.5022,16.5514,4400.0
2009-04-29 12:30:00,16.81,16.83,16.79,16.79,2400.0,16.5415,16.5612,16.5218,16.5218,2400.0
2009-04-29 12:40:00,16.78,16.85,16.75,16.77,4200.0,16.512,16.5809,16.4825,16.5022,4200.0
2009-04-29 12:50:00,16.77,16.79,16.73,16.79,3500.0,16.5022,16.5218,16.4628,16.5218,3500.0
2009-04-29 13:00:00,16.81,16.83,16.78,16.83,2500.0,16.5415,16.5612,16.512,16.5612,2500.0
2009-04-29 13:10:00,16.8,16.85,16.79,16.84,5600.0,16.5317,16.5809,16.5218,16.571,5600.0
2009-04-29 13:20:00,16.85,16.97,16.82,16.94,9200.0,16.5809,16.699,16.5514,16.6694,9200.0
2009-04-29 13:30:00,16.95,16.96,16.89,16.89,13900.0,16.6793,16.6891,16.6202,16.6202,13900.0
2009-04-29 13:40:00,16.91,16.91,16.87,16.89,4200.0,16.6399,16.6399,16.6006,16.6202,4200.0
2009-04-29 13:50:00,16.89,16.89,16.83,16.83,4000.0,16.6202,16.6202,16.5612,16.5612,4000.0
2009-04-29 14:00:00,16.83,16.85,16.78,16.84,7200.0,16.5612,16.5809,16.512,16.571,7200.0
2009-04-29 14:10:00,16.85,16.97,16.72,16.78,7500.0,16.5809,16.699,16.453,16.512,7500.0
2009-04-29 14:20:00,16.84,16.95,16.79,16.87,8700.0,16.571,16.6793,16.5218,16.6006,8700.0
2009-04-29 14:30:00,16.89,17.02,16.85,16.99,14200.0,16.6202,16.7482,16.5809,16.7186,14200.0
2009-04-29 14:40:00,17.01,17.03,16.84,16.86,8200.0,16.7383,16.758,16.571,16.5907,8200.0
2009-04-29 14:50:00,16.86,16.93,16.82,16.92,8300.0,16.5907,16.6596,16.5514,16.6498,8300.0
2009-04-29 15:00:00,16.91,16.98,16.87,16.91,10800.0,16.6399,16.7088,16.6006,16.6399,10800.0
2009-04-29 15:10:00,16.89,16.98,16.81,16.86,11500.0,16.6202,16.7088,16.5415,16.5907,11500.0
2009-04-29 15:20:00,16.86,16.88,16.67,16.74,25200.0,16.5907,16.6104,16.4038,16.4726,25200.0
2009-04-29 15:30:00,16.73,16.82,16.66,16.82,14200.0,16.4628,16.5514,16.3939,16.5514,14200.0
2009-04-29 15:40:00,16.8,16.85,16.63,16.68,26400.0,16.5317,16.5809,16.3644,16.4136,26400.0
2009-04-29 15:50:00,16.68,16.79,16.68,16.79,26300.0,16.4136,16.5218,16.4136,16.5218,26300.0
2009-04-30 09:30:00,16.92,16.99,16.76,16.92,6900.0,16.6498,16.7186,16.4923,16.6498,6900.0
2009-04-30 09:40:00,16.97,17.12,16.89,16.89,8200.0,16.699,16.8466,16.6202,16.6202,8200.0
2009-04-30 09:50:00,16.93,17.09,16.92,17.06,6600.0,16.6596,16.8171,16.6498,16.7875,6600.0
2009-04-30 10:00:00,17.06,17.27,17.06,17.26,6200.0,16.7875,16.9942,16.7875,16.9843,6200.0
2009-04-30 10:10:00,17.26,17.26,17.12,17.13,6900.0,16.9843,16.9843,16.8466,16.8564,6900.0
2009-04-30 10:20:00,17.12,17.25,17.12,17.21,13100.0,16.8466,16.9745,16.8466,16.9351,13100.0
2009-04-30 10:30:00,17.22,17.23,17.14,17.15,5100.0,16.945,16.9548,16.8663,16.8761,5100.0
2009-04-30 10:40:00,17.15,17.16,16.98,16.98,12600.0,16.8761,16.8859,16.7088,16.7088,12600.0
2009-04-30 10:50:00,16.98,17.05,16.95,17.05,5800.0,16.7088,16.7777,16.6793,16.7777,5800.0
2009-04-30 11:00:00,17.01,17.06,16.98,17.01,3600.0,16.7383,16.7875,16.7088,16.7383,3600.0
2009-04-30 11:10:00,17.02,17.05,17.01,17.04,3200.0,16.7482,16.7777,16.7383,16.7678,3200.0
2009-04-30 11:20:00,17.03,17.05,16.99,17.05,4700.0,16.758,16.7777,16.7186,16.7777,4700.0
2009-04-30 11:30:00,17.06,17.15,17.05,17.05,5100.0,16.7875,16.8761,16.7777,16.7777,5100.0
2009-04-30 11:40:00,17.06,17.09,17.03,17.08,5000.0,16.7875,16.8171,16.758,16.8072,5000.0
2009-04-30 11:50:00,17.08,17.08,17.0,17.06,4700.0,16.8072,16.8072,16.7285,16.7875,4700.0
2009-04-30 12:00:00,17.07,17.13,17.01,17.04,6600.0,16.7974,16.8564,16.7383,16.7678,6600.0
2009-04-30 12:10:00,17.04,17.13,17.04,17.08,4200.0,16.7678,16.8564,16.7678,16.8072,4200.0
2009-04-30 12:20:00,17.11,17.11,17.05,17.11,2000.0,16.8367,16.8367,16.7777,16.8367,2000.0
2009-04-30 12:30:00,17.09,17.09,16.96,16.98,4800.0,16.8171,16.8171,16.6891,16.7088,4800.0
2009-04-30 12:40:00,16.96,17.02,16.88,16.88,7200.0,16.6891,16.7482,16.6104,16.6104,7200.0
2009-04-30 12:50:00,16.87,16.96,16.84,16.96,7300.0,16.6006,16.6891,16.571,16.6891,7300.0
2009-04-30 13:00:00,16.93,17.03,16.9,17.03,9700.0,16.6596,16.758,16.6301,16.758,9700.0
2009-04-30 13:10:00,17.01,17.01,16.95,16.95,7200.0,16.7383,16.7383,16.6793,16.6793,7200.0
2009-04-30 13:20:00,16.95,16.96,16.85,16.88,16600.0,16.6793,16.6891,16.5809,16.6104,16600.0
2009-04-30 13:30:00,16.88,16.97,16.87,16.87,5800.0,16.6104,16.699,16.6006,16.6006,5800.0
2009-04-30 13:40:00,16.88,16.96,16.86,16.92,4600.0,16.6104,16.6891,16.5907,16.6498,4600.0
2009-04-30 13:50:00,16.92,17.0,16.9,16.95,3300.0,16.6498,16.7285,16.6301,16.6793,3300.0
2009-04-30 14:00:00,16.94,17.01,16.93,16.95,7300.0,16.6694,16.7383,16.6596,16.6793,7300.0
2009-04-30 14:10:00,16.95,17.04,16.89,17.04,6000.0,16.6793,16.7678,16.6202,16.7678,6000.0
2009-04-30 14:20:00,17.01,17.04,16.99,17.04,4100.0,16.7383,16.7678,16.7186,16.7678,4100.0
2009-04-30 14:30:00,17.04,17.04,16.89,16.96,6700.0,16.7678,16.7678,16.6202,16.6891,6700.0
2009-04-30 14:40:00,16.96,16.98,16.88,16.98,17500.0,16.6891,16.7088,16.6104,16.7088,17500.0
2009-04-30 14:50:00,16.97,17.06,16.95,17.03,7600.0,16.699,16.7875,16.6793,16.758,7600.0
2009-04-30 15:00:00,17.03,17.03,16.87,16.95,14100.0,16.758,16.758,16.6006,16.6793,14100.0
2009-04-30 15:10:00,16.94,17.01,16.84,16.93,15100.0,16.6694,16.7383,16.571,16.6596,15100.0
2009-04-30 15:20:00,16.93,17.01,16.9,17.01,10400.0,16.6596,16.7383,16.6301,16.7383,10400.0
2009-04-30 15:30:00,16.98,17.09,16.96,17.0,15000.0,16.7088,16.8171,16.6891,16.7285,15000.0
2009-04-30 15:40:00,17.01,17.01,16.91,16.94,19300.0,16.7383,16.7383,16.6399,16.6694,19300.0
2009-04-30 15:50:00,16.95,16.98,16.81,16.83,42400.0,16.6793,16.7088,16.5415,16.5612,42400.0
2009-05-01 09:30:00,16.44,16.68,16.33,16.47,19100.0,16.1774,16.4136,16.0692,16.207,19100.0
2009-05-01 09:40:00,16.46,16.47,16.35,16.35,17100.0,16.1971,16.207,16.0889,16.0889,17100.0
2009-05-01 09:50:00,16.37,16.67,16.37,16.62,8000.0,16.1086,16.4038,16.1086,16.3546,8000.0
2009-05-01 10:00:00,16.68,16.73,16.59,16.62,9100.0,16.4136,16.4628,16.325,16.3546,9100.0
2009-05-01 10:10:00,16.6,16.66,16.57,16.6,22100.0,16.3349,16.3939,16.3054,16.3349,22100.0
2009-05-01 10:20:00,16.59,16.59,16.51,16.56,13500.0,16.325,16.325,16.2463,16.2955,13500.0
2009-05-01 10:30:00,16.57,16.67,16.57,16.65,4900.0,16.3054,16.4038,16.3054,16.3841,4900.0
2009-05-01 10:40:00,16.65,16.7,16.63,16.68,3300.0,16.3841,16.4333,16.3644,16.4136,3300.0
2009-05-01 10:50:00,16.69,16.76,16.69,16.73,3300.0,16.4234,16.4923,16.4234,16.4628,3300.0
2009-05-01 11:00:00,16.72,16.74,16.66,16.7,5300.0,16.453,16.4726,16.3939,16.4333,5300.0
2009-05-01 11:10:00,16.7,16.79,16.7,16.74,3000.0,16.4333,16.5218,16.4333,16.4726,3000.0
2009-05-01 11:20:00,16.74,16.74,16.63,16.63,3700.0,16.4726,16.4726,16.3644,16.3644,3700.0
2009-05-01 11:30:00,16.67,16.67,16.58,16.62,5100.0,16.4038,16.4038,16.3152,16.3546,5100.0
2009-05-01 11:40:00,16.62,16.66,16.55,16.57,3000.0,16.3546,16.3939,16.2857,16.3054,3000.0
2009-05-01 11:50:00,16.55,16.58,16.49,16.5,3600.0,16.2857,16.3152,16.2266,16.2365,3600.0
2009-05-01 12:00:00,16.5,16.55,16.48,16.55,3100.0,16.2365,16.2857,16.2168,16.2857,3100.0
2009-05-01 12:10:00,16.54,16.64,16.54,16.64,2900.0,16.2758,16.3742,16.2758,16.3742,2900.0
2009-05-01 12:20:00,16.63,16.66,16.57,16.58,2700.0,16.3644,16.3939,16.3054,16.3152,2700.0
2009-05-01 12:30:00,16.55,16.62,16.53,16.62,3400.0,16.2857,16.3546,16.266,16.3546,3400.0
2009-05-01 12:40:00,16.65,16.65,16.55,16.55,4300.0,16.3841,16.3841,16.2857,16.2857,4300.0
2009-05-01 12:50:00,16.57,16.62,16.52,16.62,4400.0,16.3054,16.3546,16.2562,16.3546,4400.0
2009-05-01 13:00:00,16.64,16.64,16.57,16.61,2900.0,16.3742,16.3742,16.3054,16.3447,2900.0
2009-05-01 13:10:00,16.61,16.67,16.61,16.65,2900.0,16.3447,16.4038,16.3447,16.3841,2900.0
2009-05-01 13:20:00,16.64,16.66,16.64,16.66,2000.0,16.3742,16.3939,16.3742,16.3939,2000.0
2009-05-01 13:30:00,16.67,16.68,16.6,16.66,4700.0,16.4038,16.4136,16.3349,16.3939,4700.0
2009-05-01 13:40:00,16.66,16.71,16.63,16.64,2800.0,16.3939,16.4431,16.3644,16.3742,2800.0
2009-05-01 13:50:00,16.64,16.64,16.54,16.54,6700.0,16.3742,16.3742,16.2758,16.2758,6700.0
2009-05-01 14:00:00,16.54,16.57,16.5,16.54,7300.0,16.2758,16.3054,16.2365,16.2758,7300.0
2009-05-01 14:10:00,16.54,16.58,16.48,16.5,5200.0,16.2758,16.3152,16.2168,16.2365,5200.0
2009-05-01 14:20:00,16.49,16.57,16.49,16.5,5800.0,16.2266,16.3054,16.2266,16.2365,5800.0
2009-05-01 14:30:00,16.49,16.57,16.47,16.5,9800.0,16.2266,16.3054,16.207,16.2365,9800.0
2009-05-01 14:40:00,16.5,16.55,16.48,16.52,5300.0,16.2365,16.2857,16.2168,16.2562,5300.0
2009-05-01 14:50:00,16.52,16.56,16.51,16.54,4300.0,16.2562,16.2955,16.2463,16.2758,4300.0
2009-05-01 15:00:00,16.54,16.64,16.53,16.55,6800.0,16.2758,16.3742,16.266,16.2857,6800.0
2009-05-01 15:10:00,16.54,16.55,16.46,16.47,9400.0,16.2758,16.2857,16.1971,16.207,9400.0
2009-05-01 15:20:00,16.46,16.49,16.45,16.48,7300.0,16.1971,16.2266,16.1873,16.2168,7300.0
2009-05-01 15:30:00,16.5,16.57,16.44,16.5,14300.0,16.2365,16.3054,16.1774,16.2365,14300.0
2009-05-01 15:40:00,16.51,16.59,16.47,16.5,16600.0,16.2463,16.325,16.207,16.2365,16600.0
2009-05-01 15:50:00,16.5,16.58,16.45,16.57,34900.0,16.2365,16.3152,16.1873,16.3054,34900.0
2009-05-04 09:30:00,16.75,16.93,16.64,16.81,9200.0,16.4825,16.6596,16.3742,16.5415,9200.0
2009-05-04 09:40:00,16.83,16.88,16.76,16.77,4800.0,16.5612,16.6104,16.4923,16.5022,4800.0
2009-05-04 09:50:00,16.84,16.85,16.73,16.84,3600.0,16.571,16.5809,16.4628,16.571,3600.0
2009-05-04 10:00:00,16.84,16.9,16.8,16.87,7300.0,16.571,16.6301,16.5317,16.6006,7300.0
2009-05-04 10:10:00,16.89,16.99,16.89,16.96,5700.0,16.6202,16.7186,16.6202,16.6891,5700.0
2009-05-04 10:20:00,16.97,17.03,16.96,17.0,5500.0,16.699,16.758,16.6891,16.7285,5500.0
2009-05-04 10:30:00,16.99,17.01,16.97,17.01,3700.0,16.7186,16.7383,16.699,16.7383,3700.0
2009-05-04 10:40:00,17.01,17.03,16.94,17.03,4100.0,16.7383,16.758,16.6694,16.758,4100.0
2009-05-04 10:50:00,17.04,17.05,16.92,16.95,2800.0,16.7678,16.7777,16.6498,16.6793,2800.0
2009-05-04 11:00:00,16.95,17.05,16.95,17.0,6900.0,16.6793,16.7777,16.6793,16.7285,6900.0
2009-05-04 11:10:00,17.0,17.02,16.91,16.91,5200.0,16.7285,16.7482,16.6399,16.6399,5200.0
2009-05-04 11:20:00,16.94,16.99,16.91,16.99,3400.0,16.6694,16.7186,16.6399,16.7186,3400.0
2009-05-04 11:30:00,16.99,17.03,16.99,17.03,4200.0,16.7186,16.758,16.7186,16.758,4200.0
2009-05-04 11:40:00,17.01,17.03,16.98,17.02,3100.0,16.7383,16.758,16.7088,16.7482,3100.0
2009-05-04 11:50:00,17.02,17.03,16.95,16.99,19500.0,16.7482,16.758,16.6793,16.7186,19500.0
2009-05-04 12:00:00,16.99,17.04,16.97,17.0,6000.0,16.7186,16.7678,16.699,16.7285,6000.0
2009-05-04 12:10:00,17.01,17.01,16.92,16.94,8500.0,16.7383,16.7383,16.6498,16.6694,8500.0
2009-05-04 12:20:00,16.94,16.97,16.89,16.95,4900.0,16.6694,16.699,16.6202,16.6793,4900.0
2009-05-04 12:30:00,16.97,17.03,16.95,17.0,7800.0,16.699,16.758,16.6793,16.7285,7800.0
2009-05-04 12:40:00,17.0,17.05,17.0,17.05,5700.0,16.7285,16.7777,16.7285,16.7777,5700.0
2009-05-04 12:50:00,17.04,17.05,16.98,16.98,5300.0,16.7678,16.7777,16.7088,16.7088,5300.0
2009-05-04 13:00:00,16.96,17.0,16.94,17.0,6200.0,16.6891,16.7285,16.6694,16.7285,6200.0
2009-05-04 13:10:00,17.0,17.01,16.93,16.95,5900.0,16.7285,16.7383,16.6596,16.6793,5900.0
2009-05-04 13:20:00,16.94,17.0,16.93,16.95,7600.0,16.6694,16.7285,16.6596,16.6793,7600.0
2009-05-04 13:30:00,16.96,16.99,16.95,16.96,5000.0,16.6891,16.7186,16.6793,16.6891,5000.0
2009-05-04 13:40:00,16.96,17.0,16.96,16.99,4600.0,16.6891,16.7285,16.6891,16.7186,4600.0
2009-05-04 13:50:00,17.0,17.06,17.0,17.06,9000.0,16.7285,16.7875,16.7285,16.7875,9000.0
2009-05-04 14:00:00,17.08,17.09,16.97,16.99,18200.0,16.8072,16.8171,16.699,16.7186,18200.0
2009-05-04 14:10:00,16.99,17.08,16.97,17.08,9500.0,16.7186,16.8072,16.699,16.8072,9500.0
2009-05-04 14:20:00,17.1,17.15,17.05,17.12,4900.0,16.8269,16.8761,16.7777,16.8466,4900.0
2009-05-04 14:30:00,17.13,17.13,17.05,17.06,4600.0,16.8564,16.8564,16.7777,16.7875,4600.0
2009-05-04 14:40:00,17.05,17.13,17.05,17.12,5000.0,16.7777,16.8564,16.7777,16.8466,5000.0
2009-05-04 14:50:00,17.11,17.12,16.99,17.08,4600.0,16.8367,16.8466,16.7186,16.8072,4600.0
2009-05-04 15:00:00,17.07,17.13,17.02,17.02,5800.0,16.7974,16.8564,16.7482,16.7482,5800.0
2009-05-04 15:10:00,17.04,17.04,16.99,17.02,11300.0,16.7678,16.7678,16.7186,16.7482,11300.0
2009-05-04 15:20:00,17.02,17.02,16.93,17.02,10600.0,16.7482,16.7482,16.6596,16.7482,10600.0
2009-05-04 15:30:00,17.0,17.06,16.94,16.97,11600.0,16.7285,16.7875,16.6694,16.699,11600.0
2009-05-04 15:40:00,16.98,17.13,16.96,17.13,35000.0,16.7088,16.8564,16.6891,16.8564,35000.0
2009-05-04 15:50:00,17.13,17.27,17.12,17.27,39800.0,16.8564,16.9942,16.8466,16.9942,39800.0
2009-05-05 09:30:00,17.21,17.44,17.09,17.44,9200.0,16.9351,17.1615,16.8171,17.1615,9200.0
2009-05-05 09:40:00,17.47,17.47,17.21,17.26,14700.0,17.191,17.191,16.9351,16.9843,14700.0
2009-05-05 09:50:00,17.24,17.31,17.2,17.21,6200.0,16.9647,17.0335,16.9253,16.9351,6200.0
2009-05-05 10:00:00,17.26,17.28,17.13,17.17,14500.0,16.9843,17.004,16.8564,16.8958,14500.0
2009-05-05 10:10:00,17.16,17.37,17.16,17.34,11700.0,16.8859,17.0926,16.8859,17.0631,11700.0
2009-05-05 10:20:00,17.33,17.38,17.3,17.36,11500.0,17.0532,17.1024,17.0237,17.0827,11500.0
2009-05-05 10:30:00,17.34,17.35,17.23,17.26,12900.0,17.0631,17.0729,16.9548,16.9843,12900.0
2009-05-05 10:40:00,17.26,17.35,17.26,17.26,14400.0,16.9843,17.0729,16.9843,16.9843,14400.0
2009-05-05 10:50:00,17.28,17.3,17.11,17.12,7000.0,17.004,17.0237,16.8367,16.8466,7000.0
2009-05-05 11:00:00,17.1,17.23,17.09,17.18,4700.0,16.8269,16.9548,16.8171,16.9056,4700.0
2009-05-05 11:10:00,17.18,17.26,17.17,17.25,9000.0,16.9056,16.9843,16.8958,16.9745,9000.0
2009-05-05 11:20:00,17.24,17.34,17.24,17.33,6900.0,16.9647,17.0631,16.9647,17.0532,6900.0
2009-05-05 11:30:00,17.36,17.48,17.35,17.47,7900.0,17.0827,17.2008,17.0729,17.191,7900.0
2009-05-05 11:40:00,17.46,17.47,17.41,17.42,6400.0,17.1811,17.191,17.1319,17.1418,6400.0
2009-05-05 11:50:00,17.41,17.44,17.3,17.33,11200.0,17.1319,17.1615,17.0237,17.0532,11200.0
2009-05-05 12:00:00,17.33,17.33,17.27,17.3,8900.0,17.0532,17.0532,16.9942,17.0237,8900.0
2009-05-05 12:10:00,17.3,17.39,17.23,17.36,14000.0,17.0237,17.1123,16.9548,17.0827,14000.0
2009-05-05 12:20:00,17.37,17.39,17.31,17.34,6000.0,17.0926,17.1123,17.0335,17.0631,6000.0
2009-05-05 12:30:00,17.35,17.35,17.29,17.32,6800.0,17.0729,17.0729,17.0139,17.0434,6800.0
2009-05-05 12:40:00,17.33,17.37,17.31,17.37,10000.0,17.0532,17.0926,17.0335,17.0926,10000.0
2009-05-05 12:50:00,17.37,17.4,17.31,17.34,9400.0,17.0926,17.1221,17.0335,17.0631,9400.0
2009-05-05 13:00:00,17.34,17.35,17.29,17.33,12100.0,17.0631,17.0729,17.0139,17.0532,12100.0
2009-05-05 13:10:00,17.34,17.39,17.3,17.33,10000.0,17.0631,17.1123,17.0237,17.0532,10000.0
2009-05-05 13:20:00,17.32,17.32,17.23,17.26,6700.0,17.0434,17.0434,16.9548,16.9843,6700.0
2009-05-05 13:30:00,17.26,17.27,17.22,17.23,3600.0,16.9843,16.9942,16.945,16.9548,3600.0
2009-05-05 13:40:00,17.24,17.29,17.23,17.29,7500.0,16.9647,17.0139,16.9548,17.0139,7500.0
2009-05-05 13:50:00,17.29,17.3,17.26,17.29,8700.0,17.0139,17.0237,16.9843,17.0139,8700.0
2009-05-05 14:00:00,17.31,17.35,17.29,17.35,5400.0,17.0335,17.0729,17.0139,17.0729,5400.0
2009-05-05 14:10:00,17.35,17.39,17.3,17.3,6200.0,17.0729,17.1123,17.0237,17.0237,6200.0
2009-05-05 14:20:00,17.3,17.3,17.17,17.2,8500.0,17.0237,17.0237,16.8958,16.9253,8500.0
2009-05-05 14:30:00,17.18,17.28,17.15,17.23,21500.0,16.9056,17.004,16.8761,16.9548,21500.0
2009-05-05 14:40:00,17.24,17.29,17.2,17.29,8500.0,16.9647,17.0139,16.9253,17.0139,8500.0
2009-05-05 14:50:00,17.29,17.38,17.29,17.29,5400.0,17.0139,17.1024,17.0139,17.0139,5400.0
2009-05-05 15:00:00,17.29,17.35,17.24,17.32,7300.0,17.0139,17.0729,16.9647,17.0434,7300.0
2009-05-05 15:10:00,17.27,17.3,17.19,17.27,17300.0,16.9942,17.0237,16.9155,16.9942,17300.0
2009-05-05 15:20:00,17.24,17.31,17.21,17.24,6500.0,16.9647,17.0335,16.9351,16.9647,6500.0
2009-05-05 15:30:00,17.25,17.35,17.25,17.3,7600.0,16.9745,17.0729,16.9745,17.0237,7600.0
2009-05-05 15:40:00,17.31,17.41,17.29,17.38,10800.0,17.0335,17.1319,17.0139,17.1024,10800.0
2009-05-05 15:50:00,17.38,17.41,17.3,17.36,16200.0,17.1024,17.1319,17.0237,17.0827,16200.0
2009-05-06 09:30:00,17.5,17.63,17.23,17.35,14300.0,17.2205,17.3484,16.9548,17.0729,14300.0
2009-05-06 09:40:00,17.34,17.35,17.22,17.29,6700.0,17.0631,17.0729,16.945,17.0139,6700.0
2009-05-06 09:50:00,17.32,17.32,17.27,17.28,3700.0,17.0434,17.0434,16.9942,17.004,3700.0
2009-05-06 10:00:00,17.29,17.31,17.08,17.13,6400.0,17.0139,17.0335,16.8072,16.8564,6400.0
2009-05-06 10:10:00,17.12,17.17,17.06,17.07,6300.0,16.8466,16.8958,16.7875,16.7974,6300.0
2009-05-06 10:20:00,17.06,17.06,16.95,16.95,5400.0,16.7875,16.7875,16.6793,16.6793,5400.0
2009-05-06 10:30:00,16.93,16.96,16.88,16.96,6200.0,16.6596,16.6891,16.6104,16.6891,6200.0
2009-05-06 10:40:00,17.0,17.01,16.95,16.98,3900.0,16.7285,16.7383,16.6793,16.7088,3900.0
2009-05-06 10:50:00,16.99,17.07,16.94,17.06,20400.0,16.7186,16.7974,16.6694,16.7875,20400.0
2009-05-06 11:00:00,17.09,17.12,16.97,17.04,2700.0,16.8171,16.8466,16.699,16.7678,2700.0
2009-05-06 11:10:00,17.05,17.08,16.95,16.95,2400.0,16.7777,16.8072,16.6793,16.6793,2400.0
2009-05-06 11:20:00,17.0,17.08,16.97,17.02,4200.0,16.7285,16.8072,16.699,16.7482,4200.0
2009-05-06 11:30:00,17.04,17.13,17.0,17.12,5200.0,16.7678,16.8564,16.7285,16.8466,5200.0
2009-05-06 11:40:00,17.12,17.12,17.08,17.08,2300.0,16.8466,16.8466,16.8072,16.8072,2300.0
2009-05-06 11:50:00,17.09,17.14,17.05,17.14,3800.0,16.8171,16.8663,16.7777,16.8663,3800.0
2009-05-06 12:00:00,17.14,17.2,17.14,17.18,2600.0,16.8663,16.9253,16.8663,16.9056,2600.0
2009-05-06 12:10:00,17.19,17.34,17.19,17.31,5800.0,16.9155,17.0631,16.9155,17.0335,5800.0
2009-05-06 12:20:00,17.3,17.37,17.28,17.37,5600.0,17.0237,17.0926,17.004,17.0926,5600.0
2009-05-06 12:30:00,17.35,17.36,17.34,17.34,7800.0,17.0729,17.0827,17.0631,17.0631,7800.0
2009-05-06 12:40:00,17.36,17.41,17.35,17.4,6300.0,17.0827,17.1319,17.0729,17.1221,6300.0
2009-05-06 12:50:00,17.4,17.42,17.35,17.36,9600.0,17.1221,17.1418,17.0729,17.0827,9600.0
2009-05-06 13:00:00,17.36,17.4,17.3,17.32,9100.0,17.0827,17.1221,17.0237,17.0434,9100.0
2009-05-06 13:10:00,17.3,17.33,17.27,17.33,4200.0,17.0237,17.0532,16.9942,17.0532,4200.0
2009-05-06 13:20:00,17.34,17.42,17.23,17.23,7300.0,17.0631,17.1418,16.9548,16.9548,7300.0
2009-05-06 13:30:00,17.23,17.37,17.22,17.32,4800.0,16.9548,17.0926,16.945,17.0434,4800.0
2009-05-06 13:40:00,17.31,17.38,17.28,17.35,4700.0,17.0335,17.1024,17.004,17.0729,4700.0
2009-05-06 13:50:00,17.36,17.46,17.35,17.46,4000.0,17.0827,17.1811,17.0729,17.1811,4000.0
2009-05-06 14:00:00,17.47,17.51,17.46,17.46,3500.0,17.191,17.2303,17.1811,17.1811,3500.0
2009-05-06 14:10:00,17.47,17.47,17.43,17.44,3800.0,17.191,17.191,17.1516,17.1615,3800.0
2009-05-06 14:20:00,17.45,17.54,17.45,17.51,9800.0,17.1713,17.2599,17.1713,17.2303,9800.0
2009-05-06 14:30:00,17.51,17.53,17.45,17.45,21700.0,17.2303,17.25,17.1713,17.1713,21700.0
2009-05-06 14:40:00,17.45,17.51,17.37,17.51,6600.0,17.1713,17.2303,17.0926,17.2303,6600.0
2009-05-06 14:50:00,17.52,17.52,17.44,17.47,7700.0,17.2402,17.2402,17.1615,17.191,7700.0
2009-05-06 15:00:00,17.46,17.51,17.39,17.41,5700.0,17.1811,17.2303,17.1123,17.1319,5700.0
2009-05-06 15:10:00,17.45,17.45,17.39,17.39,6100.0,17.1713,17.1713,17.1123,17.1123,6100.0
2009-05-06 15:20:00,17.39,17.42,17.32,17.41,13800.0,17.1123,17.1418,17.0434,17.1319,13800.0
2009-05-06 15:30:00,17.42,17.47,17.32,17.34,17300.0,17.1418,17.191,17.0434,17.0631,17300.0
2009-05-06 15:40:00,17.35,17.48,17.33,17.48,21600.0,17.0729,17.2008,17.0532,17.2008,21600.0
2009-05-06 15:50:00,17.48,17.54,17.44,17.49,37100.0,17.2008,17.2599,17.1615,17.2107,37100.0
2009-05-07 09:30:00,17.38,17.72,17.38,17.57,14400.0,17.1024,17.437,17.1024,17.2894,14400.0
2009-05-07 09:40:00,17.55,17.6,17.27,17.27,11900.0,17.2697,17.3189,16.9942,16.9942,11900.0
2009-05-07 09:50:00,17.26,17.33,17.18,17.27,5300.0,16.9843,17.0532,16.9056,16.9942,5300.0
2009-05-07 10:00:00,17.3,17.3,17.07,17.12,10900.0,17.0237,17.0237,16.7974,16.8466,10900.0
2009-05-07 10:10:00,17.1,17.21,17.08,17.2,4100.0,16.8269,16.9351,16.8072,16.9253,4100.0
2009-05-07 10:20:00,17.23,17.23,16.96,17.0,8200.0,16.9548,16.9548,16.6891,16.7285,8200.0
2009-05-07 10:30:00,16.99,16.99,16.92,16.99,7300.0,16.7186,16.7186,16.6498,16.7186,7300.0
2009-05-07 10:40:00,17.01,17.03,16.97,17.02,3300.0,16.7383,16.758,16.699,16.7482,3300.0
2009-05-07 10:50:00,17.02,17.05,16.97,16.97,3200.0,16.7482,16.7777,16.699,16.699,3200.0
2009-05-07 11:00:00,16.97,17.05,16.93,16.93,3200.0,16.699,16.7777,16.6596,16.6596,3200.0
2009-05-07 11:10:00,16.93,16.93,16.72,16.83,11500.0,16.6596,16.6596,16.453,16.5612,11500.0
2009-05-07 11:20:00,16.8,16.94,16.76,16.93,6700.0,16.5317,16.6694,16.4923,16.6596,6700.0
2009-05-07 11:30:00,16.91,16.93,16.86,16.86,2600.0,16.6399,16.6596,16.5907,16.5907,2600.0
2009-05-07 11:40:00,16.91,16.94,16.89,16.89,2400.0,16.6399,16.6694,16.6202,16.6202,2400.0
2009-05-07 11:50:00,16.87,17.03,16.87,17.01,3700.0,16.6006,16.758,16.6006,16.7383,3700.0
2009-05-07 12:00:00,17.02,17.03,16.9,16.94,3500.0,16.7482,16.758,16.6301,16.6694,3500.0
2009-05-07 12:10:00,16.95,16.95,16.88,16.91,2900.0,16.6793,16.6793,16.6104,16.6399,2900.0
2009-05-07 12:20:00,16.89,16.93,16.85,16.87,4700.0,16.6202,16.6596,16.5809,16.6006,4700.0
2009-05-07 12:30:00,16.88,16.92,16.85,16.92,5000.0,16.6104,16.6498,16.5809,16.6498,5000.0
2009-05-07 12:40:00,16.93,17.03,16.93,16.99,3500.0,16.6596,16.758,16.6596,16.7186,3500.0
2009-05-07 12:50:00,16.98,16.98,16.94,16.96,900.0,16.7088,16.7088,16.6694,16.6891,900.0
2009-05-07 13:00:00,16.97,17.01,16.85,16.88,7200.0,16.699,16.7383,16.5809,16.6104,7200.0
2009-05-07 13:10:00,16.86,16.88,16.76,16.8,7200.0,16.5907,16.6104,16.4923,16.5317,7200.0
2009-05-07 13:20:00,16.79,16.84,16.77,16.78,6100.0,16.5218,16.571,16.5022,16.512,6100.0
2009-05-07 13:30:00,16.78,16.8,16.64,16.66,7900.0,16.512,16.5317,16.3742,16.3939,7900.0
2009-05-07 13:40:00,16.66,16.66,16.58,16.61,8300.0,16.3939,16.3939,16.3152,16.3447,8300.0
2009-05-07 13:50:00,16.6,16.6,16.5,16.57,13600.0,16.3349,16.3349,16.2365,16.3054,13600.0
2009-05-07 14:00:00,16.55,16.61,16.54,16.58,7800.0,16.2857,16.3447,16.2758,16.3152,7800.0
2009-05-07 14:10:00,16.58,16.59,16.44,16.5,9700.0,16.3152,16.325,16.1774,16.2365,9700.0
2009-05-07 14:20:00,16.51,16.56,16.5,16.55,9100.0,16.2463,16.2955,16.2365,16.2857,9100.0
2009-05-07 14:30:00,16.54,16.56,16.48,16.51,10900.0,16.2758,16.2955,16.2168,16.2463,10900.0
2009-05-07 14:40:00,16.52,16.57,16.45,16.56,10200.0,16.2562,16.3054,16.1873,16.2955,10200.0
2009-05-07 14:50:00,16.57,16.6,16.46,16.52,7200.0,16.3054,16.3349,16.1971,16.2562,7200.0
2009-05-07 15:00:00,16.52,16.62,16.52,16.58,12500.0,16.2562,16.3546,16.2562,16.3152,12500.0
2009-05-07 15:10:00,16.61,16.61,16.52,16.6,5700.0,16.3447,16.3447,16.2562,16.3349,5700.0
2009-05-07 15:20:00,16.62,16.66,16.58,16.63,9500.0,16.3546,16.3939,16.3152,16.3644,9500.0
2009-05-07 15:30:00,16.6,16.61,16.46,16.6,18600.0,16.3349,16.3447,16.1971,16.3349,18600.0
2009-05-07 15:40:00,16.6,16.68,16.57,16.63,17000.0,16.3349,16.4136,16.3054,16.3644,17000.0
2009-05-07 15:50:00,16.63,16.76,16.6,16.68,33800.0,16.3644,16.4923,16.3349,16.4136,33800.0
2009-05-08 09:30:00,16.95,17.08,16.81,17.07,7000.0,16.6793,16.8072,16.5415,16.7974,7000.0
2009-05-08 09:40:00,17.07,17.32,17.05,17.31,12200.0,16.7974,17.0434,16.7777,17.0335,12200.0
2009-05-08 09:50:00,17.33,17.38,17.27,17.27,10500.0,17.0532,17.1024,16.9942,16.9942,10500.0
2009-05-08 10:00:00,17.19,17.25,17.17,17.24,9200.0,16.9155,16.9745,16.8958,16.9647,9200.0
2009-05-08 10:10:00,17.23,17.23,16.97,17.04,9900.0,16.9548,16.9548,16.699,16.7678,9900.0
2009-05-08 10:20:00,17.04,17.13,16.98,17.1,6500.0,16.7678,16.8564,16.7088,16.8269,6500.0
2009-05-08 10:30:00,17.11,17.14,17.01,17.11,8700.0,16.8367,16.8663,16.7383,16.8367,8700.0
2009-05-08 10:40:00,17.12,17.15,17.05,17.12,4000.0,16.8466,16.8761,16.7777,16.8466,4000.0
2009-05-08 10:50:00,17.1,17.15,17.02,17.08,7000.0,16.8269,16.8761,16.7482,16.8072,7000.0
2009-05-08 11:00:00,17.09,17.18,17.06,17.08,5600.0,16.8171,16.9056,16.7875,16.8072,5600.0
2009-05-08 11:10:00,17.09,17.17,17.04,17.13,5200.0,16.8171,16.8958,16.7678,16.8564,5200.0
2009-05-08 11:20:00,17.12,17.15,17.03,17.04,11700.0,16.8466,16.8761,16.758,16.7678,11700.0
2009-05-08 11:30:00,17.04,17.11,17.03,17.03,4800.0,16.7678,16.8367,16.758,16.758,4800.0
2009-05-08 11:40:00,17.02,17.13,17.02,17.09,6600.0,16.7482,16.8564,16.7482,16.8171,6600.0
2009-05-08 11:50:00,17.09,17.13,17.05,17.07,6900.0,16.8171,16.8564,16.7777,16.7974,6900.0
2009-05-08 12:00:00,17.11,17.2,17.05,17.08,15900.0,16.8367,16.9253,16.7777,16.8072,15900.0
2009-05-08 12:10:00,17.06,17.25,17.06,17.25,12500.0,16.7875,16.9745,16.7875,16.9745,12500.0
2009-05-08 12:20:00,17.26,17.27,17.2,17.21,3100.0,16.9843,16.9942,16.9253,16.9351,3100.0
2009-05-08 12:30:00,17.17,17.23,17.16,17.23,2500.0,16.8958,16.9548,16.8859,16.9548,2500.0
2009-05-08 12:40:00,17.24,17.33,17.23,17.25,5800.0,16.9647,17.0532,16.9548,16.9745,5800.0
2009-05-08 12:50:00,17.22,17.4,17.21,17.39,7300.0,16.945,17.1221,16.9351,17.1123,7300.0
2009-05-08 13:00:00,17.39,17.39,17.3,17.35,8000.0,17.1123,17.1123,17.0237,17.0729,8000.0
2009-05-08 13:10:00,17.36,17.4,17.33,17.39,6900.0,17.0827,17.1221,17.0532,17.1123,6900.0
2009-05-08 13:20:00,17.4,17.43,17.33,17.34,5300.0,17.1221,17.1516,17.0532,17.0631,5300.0
2009-05-08 13:30:00,17.33,17.35,17.28,17.31,4300.0,17.0532,17.0729,17.004,17.0335,4300.0
2009-05-08 13:40:00,17.31,17.39,17.31,17.39,7200.0,17.0335,17.1123,17.0335,17.1123,7200.0
2009-05-08 13:50:00,17.39,17.39,17.3,17.31,5300.0,17.1123,17.1123,17.0237,17.0335,5300.0
2009-05-08 14:00:00,17.33,17.46,17.32,17.38,8500.0,17.0532,17.1811,17.0434,17.1024,8500.0
2009-05-08 14:10:00,17.39,17.53,17.39,17.48,12100.0,17.1123,17.25,17.1123,17.2008,12100.0
2009-05-08 14:20:00,17.49,17.51,17.45,17.46,9000.0,17.2107,17.2303,17.1713,17.1811,9000.0
2009-05-08 14:30:00,17.47,17.5,17.46,17.49,6000.0,17.191,17.2205,17.1811,17.2107,6000.0
2009-05-08 14:40:00,17.49,17.52,17.41,17.5,8300.0,17.2107,17.2402,17.1319,17.2205,8300.0
2009-05-08 14:50:00,17.51,17.51,17.42,17.45,6500.0,17.2303,17.2303,17.1418,17.1713,6500.0
2009-05-08 15:00:00,17.43,17.44,17.31,17.35,6200.0,17.1516,17.1615,17.0335,17.0729,6200.0
2009-05-08 15:10:00,17.35,17.37,17.3,17.32,5500.0,17.0729,17.0926,17.0237,17.0434,5500.0
2009-05-08 15:20:00,17.35,17.47,17.35,17.42,9400.0,17.0729,17.191,17.0729,17.1418,9400.0
2009-05-08 15:30:00,17.4,17.47,17.36,17.39,12400.0,17.1221,17.191,17.0827,17.1123,12400.0
2009-05-08 15:40:00,17.39,17.5,17.39,17.41,17700.0,17.1123,17.2205,17.1123,17.1319,17700.0
2009-05-08 15:50:00,17.43,17.47,17.35,17.47,26000.0,17.1516,17.191,17.0729,17.191,26000.0
2009-05-11 09:30:00,17.53,17.53,17.21,17.32,8200.0,17.25,17.25,16.9351,17.0434,8200.0
2009-05-11 09:40:00,17.26,17.26,17.07,17.11,7000.0,16.9843,16.9843,16.7974,16.8367,7000.0
2009-05-11 09:50:00,17.14,17.26,17.13,17.2,5800.0,16.8663,16.9843,16.8564,16.9253,5800.0
2009-05-11 10:00:00,17.23,17.25,17.18,17.24,6100.0,16.9548,16.9745,16.9056,16.9647,6100.0
2009-05-11 10:10:00,17.24,17.3,17.19,17.3,5200.0,16.9647,17.0237,16.9155,17.0237,5200.0
2009-05-11 10:20:00,17.28,17.4,17.28,17.35,3400.0,17.004,17.1221,17.004,17.0729,3400.0
2009-05-11 10:30:00,17.34,17.47,17.27,17.41,15000.0,17.0631,17.191,16.9942,17.1319,15000.0
2009-05-11 10:40:00,17.41,17.44,17.36,17.37,4300.0,17.1319,17.1615,17.0827,17.0926,4300.0
2009-05-11 10:50:00,17.36,17.4,17.36,17.38,2700.0,17.0827,17.1221,17.0827,17.1024,2700.0
2009-05-11 11:00:00,17.37,17.4,17.25,17.29,5700.0,17.0926,17.1221,16.9745,17.0139,5700.0
2009-05-11 11:10:00,17.3,17.46,17.3,17.43,4900.0,17.0237,17.1811,17.0237,17.1516,4900.0
2009-05-11 11:20:00,17.42,17.42,17.35,17.38,3300.0,17.1418,17.1418,17.0729,17.1024,3300.0
2009-05-11 11:30:00,17.39,17.41,17.29,17.3,5700.0,17.1123,17.1319,17.0139,17.0237,5700.0
2009-05-11 11:40:00,17.32,17.33,17.25,17.32,7800.0,17.0434,17.0532,16.9745,17.0434,7800.0
2009-05-11 11:50:00,17.28,17.35,17.27,17.28,2800.0,17.004,17.0729,16.9942,17.004,2800.0
2009-05-11 12:00:00,17.27,17.31,17.23,17.28,9900.0,16.9942,17.0335,16.9548,17.004,9900.0
2009-05-11 12:10:00,17.28,17.33,17.24,17.3,7800.0,17.004,17.0532,16.9647,17.0237,7800.0
2009-05-11 12:20:00,17.29,17.33,17.28,17.31,5400.0,17.0139,17.0532,17.004,17.0335,5400.0
2009-05-11 12:30:00,17.31,17.38,17.31,17.35,6000.0,17.0335,17.1024,17.0335,17.0729,6000.0
2009-05-11 12:40:00,17.38,17.38,17.32,17.32,4900.0,17.1024,17.1024,17.0434,17.0434,4900.0
2009-05-11 12:50:00,17.34,17.37,17.31,17.37,4400.0,17.0631,17.0926,17.0335,17.0926,4400.0
2009-05-11 13:00:00,17.35,17.38,17.31,17.36,2700.0,17.0729,17.1024,17.0335,17.0827,2700.0
2009-05-11 13:10:00,17.37,17.43,17.36,17.43,1700.0,17.0926,17.1516,17.0827,17.1516,1700.0
2009-05-11 13:20:00,17.41,17.44,17.38,17.38,4300.0,17.1319,17.1615,17.1024,17.1024,4300.0
2009-05-11 13:30:00,17.39,17.49,17.38,17.49,3800.0,17.1123,17.2107,17.1024,17.2107,3800.0
2009-05-11 13:40:00,17.45,17.46,17.42,17.43,1600.0,17.1713,17.1811,17.1418,17.1516,1600.0
2009-05-11 13:50:00,17.42,17.48,17.42,17.45,3700.0,17.1418,17.2008,17.1418,17.1713,3700.0
2009-05-11 14:00:00,17.41,17.43,17.35,17.41,3000.0,17.1319,17.1516,17.0729,17.1319,3000.0
2009-05-11 14:10:00,17.41,17.46,17.38,17.41,4200.0,17.1319,17.1811,17.1024,17.1319,4200.0
2009-05-11 14:20:00,17.4,17.42,17.38,17.39,2700.0,17.1221,17.1418,17.1024,17.1123,2700.0
2009-05-11 14:30:00,17.43,17.48,17.36,17.38,3800.0,17.1516,17.2008,17.0827,17.1024,3800.0
2009-05-11 14:40:00,17.38,17.44,17.36,17.43,4000.0,17.1024,17.1615,17.0827,17.1516,4000.0
2009-05-11 14:50:00,17.44,17.47,17.41,17.42,3000.0,17.1615,17.191,17.1319,17.1418,3000.0
2009-05-11 15:00:00,17.42,17.43,17.36,17.42,3400.0,17.1418,17.1516,17.0827,17.1418,3400.0
2009-05-11 15:10:00,17.42,17.43,17.35,17.36,3800.0,17.1418,17.1516,17.0729,17.0827,3800.0
2009-05-11 15:20:00,17.35,17.38,17.3,17.38,4500.0,17.0729,17.1024,17.0237,17.1024,4500.0
2009-05-11 15:30:00,17.38,17.38,17.27,17.27,5400.0,17.1024,17.1024,16.9942,16.9942,5400.0
2009-05-11 15:40:00,17.26,17.33,17.24,17.3,13900.0,16.9843,17.0532,16.9647,17.0237,13900.0
2009-05-11 15:50:00,17.29,17.33,17.22,17.28,22900.0,17.0139,17.0532,16.945,17.004,22900.0
2009-05-12 09:30:00,17.29,17.45,17.18,17.23,3900.0,17.0139,17.1713,16.9056,16.9548,3900.0
2009-05-12 09:40:00,17.19,17.19,17.02,17.13,7100.0,16.9155,16.9155,16.7482,16.8564,7100.0
2009-05-12 09:50:00,17.14,17.14,16.96,17.01,6700.0,16.8663,16.8663,16.6891,16.7383,6700.0
2009-05-12 10:00:00,17.0,17.06,16.89,16.89,4700.0,16.7285,16.7875,16.6202,16.6202,4700.0
2009-05-12 10:10:00,16.86,16.86,16.73,16.81,3900.0,16.5907,16.5907,16.4628,16.5415,3900.0
2009-05-12 10:20:00,16.79,16.87,16.79,16.82,4800.0,16.5218,16.6006,16.5218,16.5514,4800.0
2009-05-12 10:30:00,16.81,16.83,16.64,16.68,4100.0,16.5415,16.5612,16.3742,16.4136,4100.0
2009-05-12 10:40:00,16.68,16.75,16.66,16.75,1400.0,16.4136,16.4825,16.3939,16.4825,1400.0
2009-05-12 10:50:00,16.74,16.76,16.67,16.71,5500.0,16.4726,16.4923,16.4038,16.4431,5500.0
2009-05-12 11:00:00,16.78,16.78,16.73,16.73,1500.0,16.512,16.512,16.4628,16.4628,1500.0
2009-05-12 11:10:00,16.7,16.72,16.63,16.69,8300.0,16.4333,16.453,16.3644,16.4234,8300.0
2009-05-12 11:20:00,16.71,16.71,16.64,16.66,5300.0,16.4431,16.4431,16.3742,16.3939,5300.0
2009-05-12 11:30:00,16.66,16.77,16.64,16.77,7400.0,16.3939,16.5022,16.3742,16.5022,7400.0
2009-05-12 11:40:00,16.8,16.8,16.73,16.74,3000.0,16.5317,16.5317,16.4628,16.4726,3000.0
2009-05-12 11:50:00,16.74,16.78,16.69,16.74,12700.0,16.4726,16.512,16.4234,16.4726,12700.0
2009-05-12 12:00:00,16.74,16.78,16.71,16.75,17400.0,16.4726,16.512,16.4431,16.4825,17400.0
2009-05-12 12:10:00,16.78,16.78,16.7,16.7,2000.0,16.512,16.512,16.4333,16.4333,2000.0
2009-05-12 12:20:00,16.72,16.74,16.68,16.7,2800.0,16.453,16.4726,16.4136,16.4333,2800.0
2009-05-12 12:30:00,16.72,16.75,16.68,16.7,5400.0,16.453,16.4825,16.4136,16.4333,5400.0
2009-05-12 12:40:00,16.69,16.74,16.69,16.71,1900.0,16.4234,16.4726,16.4234,16.4431,1900.0
2009-05-12 12:50:00,16.7,16.7,16.59,16.6,4100.0,16.4333,16.4333,16.325,16.3349,4100.0
2009-05-12 13:00:00,16.61,16.61,16.57,16.61,2400.0,16.3447,16.3447,16.3054,16.3447,2400.0
2009-05-12 13:10:00,16.62,16.63,16.6,16.62,2100.0,16.3546,16.3644,16.3349,16.3546,2100.0
2009-05-12 13:20:00,16.61,16.66,16.61,16.63,2900.0,16.3447,16.3939,16.3447,16.3644,2900.0
2009-05-12 13:30:00,16.6,16.68,16.59,16.68,2100.0,16.3349,16.4136,16.325,16.4136,2100.0
2009-05-12 13:40:00,16.68,16.68,16.66,16.66,1700.0,16.4136,16.4136,16.3939,16.3939,1700.0
2009-05-12 13:50:00,16.69,16.69,16.59,16.62,2400.0,16.4234,16.4234,16.325,16.3546,2400.0
2009-05-12 14:00:00,16.6,16.68,16.59,16.67,1600.0,16.3349,16.4136,16.325,16.4038,1600.0
2009-05-12 14:10:00,16.65,16.67,16.61,16.61,2900.0,16.3841,16.4038,16.3447,16.3447,2900.0
2009-05-12 14:20:00,16.61,16.69,16.61,16.62,2800.0,16.3447,16.4234,16.3447,16.3546,2800.0
2009-05-12 14:30:00,16.62,16.71,16.6,16.71,5000.0,16.3546,16.4431,16.3349,16.4431,5000.0
2009-05-12 14:40:00,16.71,16.76,16.7,16.75,2500.0,16.4431,16.4923,16.4333,16.4825,2500.0
2009-05-12 14:50:00,16.75,16.9,16.75,16.86,5500.0,16.4825,16.6301,16.4825,16.5907,5500.0
2009-05-12 15:00:00,16.88,16.94,16.88,16.88,4200.0,16.6104,16.6694,16.6104,16.6104,4200.0
2009-05-12 15:10:00,16.88,16.92,16.81,16.89,4300.0,16.6104,16.6498,16.5415,16.6202,4300.0
2009-05-12 15:20:00,16.91,17.0,16.87,16.95,4400.0,16.6399,16.7285,16.6006,16.6793,4400.0
2009-05-12 15:30:00,16.96,16.99,16.87,16.92,6600.0,16.6891,16.7186,16.6006,16.6498,6600.0
2009-05-12 15:40:00,16.92,16.98,16.89,16.94,11900.0,16.6498,16.7088,16.6202,16.6694,11900.0
2009-05-12 15:50:00,16.94,16.96,16.88,16.9,24800.0,16.6694,16.6891,16.6104,16.6301,24800.0
2009-05-13 09:30:00,16.58,16.58,15.84,16.05,35900.0,16.3152,16.3152,15.587,15.7937,35900.0
2009-05-13 09:40:00,16.1,16.17,15.97,16.12,15900.0,15.8429,15.9117,15.7149,15.8625,15900.0
2009-05-13 09:50:00,16.12,16.17,16.12,16.13,6600.0,15.8625,15.9117,15.8625,15.8724,6600.0
2009-05-13 10:00:00,16.11,16.12,15.97,16.03,10600.0,15.8527,15.8625,15.7149,15.774,10600.0
2009-05-13 10:10:00,16.06,16.11,16.0,16.09,12400.0,15.8035,15.8527,15.7445,15.833,12400.0
2009-05-13 10:20:00,16.08,16.12,16.03,16.1,4200.0,15.8232,15.8625,15.774,15.8429,4200.0
2009-05-13 10:30:00,16.11,16.13,16.04,16.04,5800.0,15.8527,15.8724,15.7838,15.7838,5800.0
2009-05-13 10:40:00,16.04,16.04,15.91,15.93,6200.0,15.7838,15.7838,15.6559,15.6756,6200.0
2009-05-13 10:50:00,15.97,15.99,15.93,15.93,1400.0,15.7149,15.7346,15.6756,15.6756,1400.0
2009-05-13 11:00:00,15.93,15.95,15.88,15.89,7400.0,15.6756,15.6953,15.6264,15.6362,7400.0
2009-05-13 11:10:00,15.91,15.97,15.86,15.93,4600.0,15.6559,15.7149,15.6067,15.6756,4600.0
2009-05-13 11:20:00,15.91,15.95,15.89,15.95,3000.0,15.6559,15.6953,15.6362,15.6953,3000.0
2009-05-13 11:30:00,15.96,15.96,15.9,15.9,7200.0,15.7051,15.7051,15.6461,15.6461,7200.0
2009-05-13 11:40:00,15.9,15.98,15.89,15.9,6700.0,15.6461,15.7248,15.6362,15.6461,6700.0
2009-05-13 11:50:00,15.93,15.98,15.9,15.93,5100.0,15.6756,15.7248,15.6461,15.6756,5100.0
2009-05-13 12:00:00,15.95,15.98,15.93,15.97,3400.0,15.6953,15.7248,15.6756,15.7149,3400.0
2009-05-13 12:10:00,15.99,16.07,15.98,16.06,7100.0,15.7346,15.8133,15.7248,15.8035,7100.0
2009-05-13 12:20:00,16.04,16.05,16.02,16.05,1900.0,15.7838,15.7937,15.7641,15.7937,1900.0
2009-05-13 12:30:00,16.05,16.14,16.02,16.07,16900.0,15.7937,15.8822,15.7641,15.8133,16900.0
2009-05-13 12:40:00,16.1,16.11,16.04,16.08,7600.0,15.8429,15.8527,15.7838,15.8232,7600.0
2009-05-13 12:50:00,16.08,16.08,15.99,15.99,4400.0,15.8232,15.8232,15.7346,15.7346,4400.0
2009-05-13 13:00:00,16.0,16.06,15.98,15.99,7300.0,15.7445,15.8035,15.7248,15.7346,7300.0
2009-05-13 13:10:00,15.98,16.05,15.96,15.99,7200.0,15.7248,15.7937,15.7051,15.7346,7200.0
2009-05-13 13:20:00,15.98,16.01,15.91,15.91,7200.0,15.7248,15.7543,15.6559,15.6559,7200.0
2009-05-13 13:30:00,15.91,16.03,15.9,16.02,4700.0,15.6559,15.774,15.6461,15.7641,4700.0
2009-05-13 13:40:00,16.0,16.0,15.93,15.99,5200.0,15.7445,15.7445,15.6756,15.7346,5200.0
2009-05-13 13:50:00,16.01,16.09,16.0,16.01,8300.0,15.7543,15.833,15.7445,15.7543,8300.0
2009-05-13 14:00:00,16.0,16.01,15.89,15.89,3600.0,15.7445,15.7543,15.6362,15.6362,3600.0
2009-05-13 14:10:00,15.89,15.96,15.82,15.84,5700.0,15.6362,15.7051,15.5673,15.587,5700.0
2009-05-13 14:20:00,15.82,15.93,15.79,15.92,3200.0,15.5673,15.6756,15.5378,15.6657,3200.0
2009-05-13 14:30:00,15.92,15.93,15.86,15.89,5100.0,15.6657,15.6756,15.6067,15.6362,5100.0
2009-05-13 14:40:00,15.86,15.92,15.85,15.89,4500.0,15.6067,15.6657,15.5969,15.6362,4500.0
2009-05-13 14:50:00,15.89,15.97,15.89,15.96,3300.0,15.6362,15.7149,15.6362,15.7051,3300.0
2009-05-13 15:00:00,15.99,15.99,15.87,15.92,5100.0,15.7346,15.7346,15.6165,15.6657,5100.0
2009-05-13 15:10:00,15.95,15.95,15.86,15.92,7600.0,15.6953,15.6953,15.6067,15.6657,7600.0
2009-05-13 15:20:00,15.9,15.98,15.86,15.94,6500.0,15.6461,15.7248,15.6067,15.6854,6500.0
2009-05-13 15:30:00,15.93,15.98,15.9,15.93,9700.0,15.6756,15.7248,15.6461,15.6756,9700.0
2009-05-13 15:40:00,15.94,15.98,15.89,15.95,25600.0,15.6854,15.7248,15.6362,15.6953,25600.0
2009-05-13 15:50:00,15.95,15.97,15.81,15.87,37800.0,15.6953,15.7149,15.5575,15.6165,37800.0
2009-05-14 09:30:00,16.0,16.21,15.82,16.11,10800.0,15.7445,15.9511,15.5673,15.8527,10800.0
2009-05-14 09:40:00,16.06,16.12,15.93,15.93,7600.0,15.8035,15.8625,15.6756,15.6756,7600.0
2009-05-14 09:50:00,15.92,16.02,15.91,16.02,3800.0,15.6657,15.7641,15.6559,15.7641,3800.0
2009-05-14 10:00:00,16.07,16.26,16.04,16.17,8300.0,15.8133,16.0003,15.7838,15.9117,8300.0
2009-05-14 10:10:00,16.16,16.28,16.16,16.22,8600.0,15.9019,16.02,15.9019,15.9609,8600.0
2009-05-14 10:20:00,16.2,16.31,16.14,16.17,9600.0,15.9413,16.0495,15.8822,15.9117,9600.0
2009-05-14 10:30:00,16.13,16.25,16.13,16.21,7800.0,15.8724,15.9905,15.8724,15.9511,7800.0
2009-05-14 10:40:00,16.21,16.22,16.18,16.19,6300.0,15.9511,15.9609,15.9216,15.9314,6300.0
2009-05-14 10:50:00,16.18,16.29,16.18,16.29,5600.0,15.9216,16.0298,15.9216,16.0298,5600.0
2009-05-14 11:00:00,16.3,16.37,16.3,16.36,5100.0,16.0397,16.1086,16.0397,16.0987,5100.0
2009-05-14 11:10:00,16.37,16.49,16.37,16.45,4900.0,16.1086,16.2266,16.1086,16.1873,4900.0
2009-05-14 11:20:00,16.46,16.5,16.43,16.5,5100.0,16.1971,16.2365,16.1676,16.2365,5100.0
2009-05-14 11:30:00,16.52,16.54,16.5,16.5,2500.0,16.2562,16.2758,16.2365,16.2365,2500.0
2009-05-14 11:40:00,16.51,16.51,16.43,16.48,3400.0,16.2463,16.2463,16.1676,16.2168,3400.0
2009-05-14 11:50:00,16.48,16.48,16.44,16.48,2100.0,16.2168,16.2168,16.1774,16.2168,2100.0
2009-05-14 12:00:00,16.5,16.58,16.5,16.58,4700.0,16.2365,16.3152,16.2365,16.3152,4700.0
2009-05-14 12:10:00,16.59,16.64,16.58,16.59,3800.0,16.325,16.3742,16.3152,16.325,3800.0
2009-05-14 12:20:00,16.6,16.61,16.57,16.61,2900.0,16.3349,16.3447,16.3054,16.3447,2900.0
2009-05-14 12:30:00,16.59,16.72,16.58,16.72,4600.0,16.325,16.453,16.3152,16.453,4600.0
2009-05-14 12:40:00,16.73,16.73,16.63,16.66,3100.0,16.4628,16.4628,16.3644,16.3939,3100.0
2009-05-14 12:50:00,16.68,16.74,16.63,16.63,3700.0,16.4136,16.4726,16.3644,16.3644,3700.0
2009-05-14 13:00:00,16.63,16.73,16.62,16.71,2500.0,16.3644,16.4628,16.3546,16.4431,2500.0
2009-05-14 13:10:00,16.71,16.72,16.59,16.62,4200.0,16.4431,16.453,16.325,16.3546,4200.0
2009-05-14 13:20:00,16.61,16.62,16.6,16.61,2200.0,16.3447,16.3546,16.3349,16.3447,2200.0
2009-05-14 13:30:00,16.61,16.71,16.61,16.71,3600.0,16.3447,16.4431,16.3447,16.4431,3600.0
2009-05-14 13:40:00,16.71,16.76,16.7,16.76,5900.0,16.4431,16.4923,16.4333,16.4923,5900.0
2009-05-14 13:50:00,16.76,16.8,16.73,16.73,3700.0,16.4923,16.5317,16.4628,16.4628,3700.0
2009-05-14 14:00:00,16.73,16.77,16.73,16.75,3100.0,16.4628,16.5022,16.4628,16.4825,3100.0
2009-05-14 14:10:00,16.77,16.78,16.71,16.78,4600.0,16.5022,16.512,16.4431,16.512,4600.0
2009-05-14 14:20:00,16.77,16.8,16.71,16.74,5000.0,16.5022,16.5317,16.4431,16.4726,5000.0
2009-05-14 14:30:00,16.74,16.81,16.71,16.8,8200.0,16.4726,16.5415,16.4431,16.5317,8200.0
2009-05-14 14:40:00,16.81,16.83,16.76,16.76,6200.0,16.5415,16.5612,16.4923,16.4923,6200.0
2009-05-14 14:50:00,16.77,16.77,16.7,16.73,5800.0,16.5022,16.5022,16.4333,16.4628,5800.0
2009-05-14 15:00:00,16.75,16.77,16.6,16.64,28300.0,16.4825,16.5022,16.3349,16.3742,28300.0
2009-05-14 15:10:00,16.65,16.68,16.58,16.66,8900.0,16.3841,16.4136,16.3152,16.3939,8900.0
2009-05-14 15:20:00,16.65,16.69,16.56,16.57,7400.0,16.3841,16.4234,16.2955,16.3054,7400.0
2009-05-14 15:30:00,16.56,16.56,16.38,16.42,17400.0,16.2955,16.2955,16.1184,16.1578,17400.0
2009-05-14 15:40:00,16.45,16.53,16.45,16.5,21900.0,16.1873,16.266,16.1873,16.2365,21900.0
2009-05-14 15:50:00,16.52,16.57,16.43,16.45,47900.0,16.2562,16.3054,16.1676,16.1873,47900.0
2009-05-15 09:30:00,16.46,16.81,16.46,16.51,39400.0,16.1971,16.5415,16.1971,16.2463,39400.0
2009-05-15 09:40:00,16.53,16.81,16.49,16.81,6800.0,16.266,16.5415,16.2266,16.5415,6800.0
2009-05-15 09:50:00,16.82,16.9,16.69,16.7,12000.0,16.5514,16.6301,16.4234,16.4333,12000.0
2009-05-15 10:00:00,16.69,16.77,16.61,16.76,5500.0,16.4234,16.5022,16.3447,16.4923,5500.0
2009-05-15 10:10:00,16.77,16.77,16.65,16.75,7100.0,16.5022,16.5022,16.3841,16.4825,7100.0
2009-05-15 10:20:00,16.75,16.8,16.71,16.8,6200.0,16.4825,16.5317,16.4431,16.5317,6200.0
2009-05-15 10:30:00,16.78,16.87,16.77,16.85,11400.0,16.512,16.6006,16.5022,16.5809,11400.0
2009-05-15 10:40:00,16.88,16.9,16.83,16.88,3900.0,16.6104,16.6301,16.5612,16.6104,3900.0
2009-05-15 10:50:00,16.88,16.91,16.85,16.91,3000.0,16.6104,16.6399,16.5809,16.6399,3000.0
2009-05-15 11:00:00,16.9,16.91,16.83,16.83,2500.0,16.6301,16.6399,16.5612,16.5612,2500.0
2009-05-15 11:10:00,16.85,16.93,16.85,16.91,5300.0,16.5809,16.6596,16.5809,16.6399,5300.0
2009-05-15 11:20:00,16.92,16.92,16.82,16.83,4300.0,16.6498,16.6498,16.5514,16.5612,4300.0
2009-05-15 11:30:00,16.86,16.87,16.84,16.84,6500.0,16.5907,16.6006,16.571,16.571,6500.0
2009-05-15 11:40:00,16.84,16.84,16.74,16.74,5600.0,16.571,16.571,16.4726,16.4726,5600.0
2009-05-15 11:50:00,16.75,16.75,16.61,16.61,5800.0,16.4825,16.4825,16.3447,16.3447,5800.0
2009-05-15 12:00:00,16.61,16.67,16.59,16.67,4600.0,16.3447,16.4038,16.325,16.4038,4600.0
2009-05-15 12:10:00,16.67,16.7,16.65,16.65,3800.0,16.4038,16.4333,16.3841,16.3841,3800.0
2009-05-15 12:20:00,16.67,16.74,16.67,16.72,1800.0,16.4038,16.4726,16.4038,16.453,1800.0
2009-05-15 12:30:00,16.72,16.72,16.68,16.7,2300.0,16.453,16.453,16.4136,16.4333,2300.0
2009-05-15 12:40:00,16.73,16.73,16.69,16.71,2300.0,16.4628,16.4628,16.4234,16.4431,2300.0
2009-05-15 12:50:00,16.72,16.74,16.62,16.64,3400.0,16.453,16.4726,16.3546,16.3742,3400.0
2009-05-15 13:00:00,16.63,16.73,16.63,16.73,2800.0,16.3644,16.4628,16.3644,16.4628,2800.0
2009-05-15 13:10:00,16.71,16.72,16.69,16.69,3200.0,16.4431,16.453,16.4234,16.4234,3200.0
2009-05-15 13:20:00,16.69,16.69,16.6,16.6,2600.0,16.4234,16.4234,16.3349,16.3349,2600.0
2009-05-15 13:30:00,16.6,16.63,16.56,16.59,4000.0,16.3349,16.3644,16.2955,16.325,4000.0
2009-05-15 13:40:00,16.57,16.65,16.54,16.65,3200.0,16.3054,16.3841,16.2758,16.3841,3200.0
2009-05-15 13:50:00,16.66,16.66,16.58,16.61,2900.0,16.3939,16.3939,16.3152,16.3447,2900.0
2009-05-15 14:00:00,16.59,16.65,16.56,16.65,6100.0,16.325,16.3841,16.2955,16.3841,6100.0
2009-05-15 14:10:00,16.66,16.68,16.61,16.67,13200.0,16.3939,16.4136,16.3447,16.4038,13200.0
2009-05-15 14:20:00,16.66,16.66,16.6,16.64,7000.0,16.3939,16.3939,16.3349,16.3742,7000.0
2009-05-15 14:30:00,16.63,16.64,16.56,16.6,5000.0,16.3644,16.3742,16.2955,16.3349,5000.0
2009-05-15 14:40:00,16.61,16.61,16.54,16.55,5100.0,16.3447,16.3447,16.2758,16.2857,5100.0
2009-05-15 14:50:00,16.55,16.61,16.54,16.58,4000.0,16.2857,16.3447,16.2758,16.3152,4000.0
2009-05-15 15:00:00,16.59,16.61,16.52,16.55,7700.0,16.325,16.3447,16.2562,16.2857,7700.0
2009-05-15 15:10:00,16.56,16.63,16.53,16.55,7600.0,16.2955,16.3644,16.266,16.2857,7600.0
2009-05-15 15:20:00,16.56,16.66,16.54,16.63,8500.0,16.2955,16.3939,16.2758,16.3644,8500.0
2009-05-15 15:30:00,16.61,16.66,16.56,16.58,13000.0,16.3447,16.3939,16.2955,16.3152,13000.0
2009-05-15 15:40:00,16.59,16.62,16.54,16.61,14900.0,16.325,16.3546,16.2758,16.3447,14900.0
2009-05-15 15:50:00,16.61,16.62,16.57,16.6,22200.0,16.3447,16.3546,16.3054,16.3349,22200.0
2009-05-18 09:30:00,16.77,16.94,16.62,16.76,6600.0,16.5022,16.6694,16.3546,16.4923,6600.0
2009-05-18 09:40:00,16.77,16.86,16.76,16.82,14400.0,16.5022,16.5907,16.4923,16.5514,14400.0
2009-05-18 09:50:00,16.84,16.88,16.81,16.83,5600.0,16.571,16.6104,16.5415,16.5612,5600.0
2009-05-18 10:00:00,16.82,16.83,16.72,16.74,6800.0,16.5514,16.5612,16.453,16.4726,6800.0
2009-05-18 10:10:00,16.74,16.82,16.72,16.78,6500.0,16.4726,16.5514,16.453,16.512,6500.0
2009-05-18 10:20:00,16.79,16.83,16.72,16.78,18800.0,16.5218,16.5612,16.453,16.512,18800.0
2009-05-18 10:30:00,16.8,16.84,16.79,16.79,13500.0,16.5317,16.571,16.5218,16.5218,13500.0
2009-05-18 10:40:00,16.78,16.87,16.78,16.84,17300.0,16.512,16.6006,16.512,16.571,17300.0
2009-05-18 10:50:00,16.85,16.87,16.81,16.81,9400.0,16.5809,16.6006,16.5415,16.5415,9400.0
2009-05-18 11:00:00,16.82,16.83,16.79,16.79,4800.0,16.5514,16.5612,16.5218,16.5218,4800.0
2009-05-18 11:10:00,16.78,16.81,16.77,16.77,5800.0,16.512,16.5415,16.5022,16.5022,5800.0
2009-05-18 11:20:00,16.77,16.8,16.74,16.8,4200.0,16.5022,16.5317,16.4726,16.5317,4200.0
2009-05-18 11:30:00,16.8,16.83,16.78,16.81,9300.0,16.5317,16.5612,16.512,16.5415,9300.0
2009-05-18 11:40:00,16.8,16.81,16.77,16.78,4000.0,16.5317,16.5415,16.5022,16.512,4000.0
2009-05-18 11:50:00,16.79,16.8,16.77,16.79,6300.0,16.5218,16.5317,16.5022,16.5218,6300.0
2009-05-18 12:00:00,16.79,16.81,16.78,16.81,4900.0,16.5218,16.5415,16.512,16.5415,4900.0
2009-05-18 12:10:00,16.82,16.82,16.8,16.8,4300.0,16.5514,16.5514,16.5317,16.5317,4300.0
2009-05-18 12:20:00,16.8,16.83,16.79,16.83,11500.0,16.5317,16.5612,16.5218,16.5612,11500.0
2009-05-18 12:30:00,16.83,16.88,16.83,16.87,6200.0,16.5612,16.6104,16.5612,16.6006,6200.0
2009-05-18 12:40:00,16.83,16.93,16.83,16.9,7000.0,16.5612,16.6596,16.5612,16.6301,7000.0
2009-05-18 12:50:00,16.92,16.92,16.89,16.91,5500.0,16.6498,16.6498,16.6202,16.6399,5500.0
2009-05-18 13:00:00,16.9,16.93,16.88,16.91,7800.0,16.6301,16.6596,16.6104,16.6399,7800.0
2009-05-18 13:10:00,16.93,16.94,16.88,16.91,9700.0,16.6596,16.6694,16.6104,16.6399,9700.0
2009-05-18 13:20:00,16.9,16.92,16.89,16.92,3200.0,16.6301,16.6498,16.6202,16.6498,3200.0
2009-05-18 13:30:00,16.93,16.94,16.89,16.9,5200.0,16.6596,16.6694,16.6202,16.6301,5200.0
2009-05-18 13:40:00,16.9,16.9,16.86,16.87,2200.0,16.6301,16.6301,16.5907,16.6006,2200.0
2009-05-18 13:50:00,16.89,16.93,16.88,16.91,7800.0,16.6202,16.6596,16.6104,16.6399,7800.0
2009-05-18 14:00:00,16.91,16.93,16.9,16.92,4200.0,16.6399,16.6596,16.6301,16.6498,4200.0
2009-05-18 14:10:00,16.93,16.94,16.91,16.91,10600.0,16.6596,16.6694,16.6399,16.6399,10600.0
2009-05-18 14:20:00,16.91,16.93,16.86,16.9,4100.0,16.6399,16.6596,16.5907,16.6301,4100.0
2009-05-18 14:30:00,16.89,16.97,16.89,16.95,13500.0,16.6202,16.699,16.6202,16.6793,13500.0
2009-05-18 14:40:00,16.95,17.11,16.95,17.06,15500.0,16.6793,16.8367,16.6793,16.7875,15500.0
2009-05-18 14:50:00,17.06,17.08,17.06,17.07,5200.0,16.7875,16.8072,16.7875,16.7974,5200.0
2009-05-18 15:00:00,17.07,17.08,17.03,17.06,17100.0,16.7974,16.8072,16.758,16.7875,17100.0
2009-05-18 15:10:00,17.06,17.1,17.0,17.1,10900.0,16.7875,16.8269,16.7285,16.8269,10900.0
2009-05-18 15:20:00,17.09,17.13,17.04,17.04,9500.0,16.8171,16.8564,16.7678,16.7678,9500.0
2009-05-18 15:30:00,17.04,17.17,17.03,17.15,15300.0,16.7678,16.8958,16.758,16.8761,15300.0
2009-05-18 15:40:00,17.17,17.21,17.08,17.2,20000.0,16.8958,16.9351,16.8072,16.9253,20000.0
2009-05-18 15:50:00,17.2,17.25,17.17,17.18,29400.0,16.9253,16.9745,16.8958,16.9056,29400.0
2009-05-19 09:30:00,17.16,17.36,17.02,17.23,7500.0,16.8859,17.0827,16.7482,16.9548,7500.0
2009-05-19 09:40:00,17.25,17.28,17.09,17.27,10900.0,16.9745,17.004,16.8171,16.9942,10900.0
2009-05-19 09:50:00,17.3,17.3,17.11,17.14,5900.0,17.0237,17.0237,16.8367,16.8663,5900.0
2009-05-19 10:00:00,17.06,17.17,17.03,17.11,7800.0,16.7875,16.8958,16.758,16.8367,7800.0
2009-05-19 10:10:00,17.13,17.15,17.07,17.12,4100.0,16.8564,16.8761,16.7974,16.8466,4100.0
2009-05-19 10:20:00,17.13,17.25,17.05,17.21,5100.0,16.8564,16.9745,16.7777,16.9351,5100.0
2009-05-19 10:30:00,17.24,17.42,17.24,17.38,6900.0,16.9647,17.1418,16.9647,17.1024,6900.0
2009-05-19 10:40:00,17.37,17.37,17.25,17.29,3200.0,17.0926,17.0926,16.9745,17.0139,3200.0
2009-05-19 10:50:00,17.29,17.32,17.25,17.28,13500.0,17.0139,17.0434,16.9745,17.004,13500.0
2009-05-19 11:00:00,17.27,17.3,17.19,17.21,5600.0,16.9942,17.0237,16.9155,16.9351,5600.0
2009-05-19 11:10:00,17.19,17.23,17.15,17.23,1700.0,16.9155,16.9548,16.8761,16.9548,1700.0
2009-05-19 11:20:00,17.23,17.29,17.19,17.28,10100.0,16.9548,17.0139,16.9155,17.004,10100.0
2009-05-19 11:30:00,17.28,17.36,17.28,17.34,15200.0,17.004,17.0827,17.004,17.0631,15200.0
2009-05-19 11:40:00,17.34,17.35,17.24,17.26,25800.0,17.0631,17.0729,16.9647,16.9843,25800.0
2009-05-19 11:50:00,17.27,17.28,17.21,17.25,8300.0,16.9942,17.004,16.9351,16.9745,8300.0
2009-05-19 12:00:00,17.26,17.27,17.19,17.24,4600.0,16.9843,16.9942,16.9155,16.9647,4600.0
2009-05-19 12:10:00,17.27,17.27,17.2,17.25,4400.0,16.9942,16.9942,16.9253,16.9745,4400.0
2009-05-19 12:20:00,17.25,17.27,17.23,17.26,3700.0,16.9745,16.9942,16.9548,16.9843,3700.0
2009-05-19 12:30:00,17.25,17.27,17.21,17.24,5800.0,16.9745,16.9942,16.9351,16.9647,5800.0
2009-05-19 12:40:00,17.25,17.27,17.22,17.23,5100.0,16.9745,16.9942,16.945,16.9548,5100.0
2009-05-19 12:50:00,17.22,17.27,17.2,17.27,9900.0,16.945,16.9942,16.9253,16.9942,9900.0
2009-05-19 13:00:00,17.25,17.27,17.21,17.25,16100.0,16.9745,16.9942,16.9351,16.9745,16100.0
2009-05-19 13:10:00,17.25,17.3,17.21,17.28,9800.0,16.9745,17.0237,16.9351,17.004,9800.0
2009-05-19 13:20:00,17.29,17.39,17.29,17.39,4700.0,17.0139,17.1123,17.0139,17.1123,4700.0
2009-05-19 13:30:00,17.4,17.43,17.33,17.39,10200.0,17.1221,17.1516,17.0532,17.1123,10200.0
2009-05-19 13:40:00,17.38,17.39,17.33,17.36,7500.0,17.1024,17.1123,17.0532,17.0827,7500.0
2009-05-19 13:50:00,17.38,17.42,17.33,17.37,6600.0,17.1024,17.1418,17.0532,17.0926,6600.0
2009-05-19 14:00:00,17.38,17.39,17.31,17.39,5400.0,17.1024,17.1123,17.0335,17.1123,5400.0
2009-05-19 14:10:00,17.38,17.39,17.34,17.39,8200.0,17.1024,17.1123,17.0631,17.1123,8200.0
2009-05-19 14:20:00,17.4,17.43,17.37,17.41,5800.0,17.1221,17.1516,17.0926,17.1319,5800.0
2009-05-19 14:30:00,17.4,17.45,17.37,17.4,6100.0,17.1221,17.1713,17.0926,17.1221,6100.0
2009-05-19 14:40:00,17.4,17.45,17.38,17.43,11700.0,17.1221,17.1713,17.1024,17.1516,11700.0
2009-05-19 14:50:00,17.42,17.49,17.4,17.4,15600.0,17.1418,17.2107,17.1221,17.1221,15600.0
2009-05-19 15:00:00,17.4,17.43,17.36,17.39,7900.0,17.1221,17.1516,17.0827,17.1123,7900.0
2009-05-19 15:10:00,17.4,17.4,17.32,17.39,5800.0,17.1221,17.1221,17.0434,17.1123,5800.0
2009-05-19 15:20:00,17.39,17.4,17.33,17.36,8200.0,17.1123,17.1221,17.0532,17.0827,8200.0
2009-05-19 15:30:00,17.37,17.37,17.24,17.3,16400.0,17.0926,17.0926,16.9647,17.0237,16400.0
2009-05-19 15:40:00,17.31,17.38,17.23,17.23,16700.0,17.0335,17.1024,16.9548,16.9548,16700.0
2009-05-19 15:50:00,17.24,17.31,17.19,17.23,26500.0,16.9647,17.0335,16.9155,16.9548,26500.0
2009-05-20 09:30:00,17.39,17.75,17.3,17.3,25900.0,17.1123,17.4665,17.0237,17.0237,25900.0
2009-05-20 09:40:00,17.33,17.51,17.32,17.47,3500.0,17.0532,17.2303,17.0434,17.191,3500.0
2009-05-20 09:50:00,17.48,17.58,17.45,17.57,6300.0,17.2008,17.2992,17.1713,17.2894,6300.0
2009-05-20 10:00:00,17.61,17.73,17.59,17.69,12400.0,17.3287,17.4468,17.3091,17.4075,12400.0
2009-05-20 10:10:00,17.66,17.72,17.6,17.68,9000.0,17.3779,17.437,17.3189,17.3976,9000.0
2009-05-20 10:20:00,17.7,17.72,17.65,17.65,9100.0,17.4173,17.437,17.3681,17.3681,9100.0
2009-05-20 10:30:00,17.64,17.72,17.63,17.65,30300.0,17.3583,17.437,17.3484,17.3681,30300.0
2009-05-20 10:40:00,17.64,17.68,17.61,17.63,6000.0,17.3583,17.3976,17.3287,17.3484,6000.0
2009-05-20 10:50:00,17.61,17.63,17.55,17.55,7100.0,17.3287,17.3484,17.2697,17.2697,7100.0
2009-05-20 11:00:00,17.57,17.61,17.55,17.55,6300.0,17.2894,17.3287,17.2697,17.2697,6300.0
2009-05-20 11:10:00,17.52,17.53,17.47,17.48,6300.0,17.2402,17.25,17.191,17.2008,6300.0
2009-05-20 11:20:00,17.5,17.53,17.47,17.49,11700.0,17.2205,17.25,17.191,17.2107,11700.0
2009-05-20 11:30:00,17.51,17.55,17.49,17.49,6200.0,17.2303,17.2697,17.2107,17.2107,6200.0
2009-05-20 11:40:00,17.47,17.53,17.43,17.43,11800.0,17.191,17.25,17.1516,17.1516,11800.0
2009-05-20 11:50:00,17.42,17.45,17.33,17.35,6000.0,17.1418,17.1713,17.0532,17.0729,6000.0
2009-05-20 12:00:00,17.35,17.48,17.35,17.46,3900.0,17.0729,17.2008,17.0729,17.1811,3900.0
2009-05-20 12:10:00,17.46,17.5,17.46,17.5,9100.0,17.1811,17.2205,17.1811,17.2205,9100.0
2009-05-20 12:20:00,17.5,17.52,17.39,17.42,24200.0,17.2205,17.2402,17.1123,17.1418,24200.0
2009-05-20 12:30:00,17.41,17.41,17.29,17.36,9900.0,17.1319,17.1319,17.0139,17.0827,9900.0
2009-05-20 12:40:00,17.35,17.39,17.35,17.36,3900.0,17.0729,17.1123,17.0729,17.0827,3900.0
2009-05-20 12:50:00,17.36,17.39,17.33,17.33,10700.0,17.0827,17.1123,17.0532,17.0532,10700.0
2009-05-20 13:00:00,17.29,17.36,17.26,17.35,13900.0,17.0139,17.0827,16.9843,17.0729,13900.0
2009-05-20 13:10:00,17.37,17.37,17.28,17.28,19500.0,17.0926,17.0926,17.004,17.004,19500.0
2009-05-20 13:20:00,17.29,17.37,17.24,17.37,6800.0,17.0139,17.0926,16.9647,17.0926,6800.0
2009-05-20 13:30:00,17.35,17.39,17.33,17.39,10300.0,17.0729,17.1123,17.0532,17.1123,10300.0
2009-05-20 13:40:00,17.39,17.43,17.34,17.37,10400.0,17.1123,17.1516,17.0631,17.0926,10400.0
2009-05-20 13:50:00,17.36,17.38,17.34,17.35,3700.0,17.0827,17.1024,17.0631,17.0729,3700.0
2009-05-20 14:00:00,17.35,17.41,17.27,17.36,19400.0,17.0729,17.1319,16.9942,17.0827,19400.0
2009-05-20 14:10:00,17.36,17.41,17.33,17.35,9000.0,17.0827,17.1319,17.0532,17.0729,9000.0
2009-05-20 14:20:00,17.37,17.38,17.31,17.31,23200.0,17.0926,17.1024,17.0335,17.0335,23200.0
2009-05-20 14:30:00,17.31,17.32,17.24,17.3,5900.0,17.0335,17.0434,16.9647,17.0237,5900.0
2009-05-20 14:40:00,17.33,17.36,17.32,17.36,24400.0,17.0532,17.0827,17.0434,17.0827,24400.0
2009-05-20 14:50:00,17.36,17.37,17.3,17.34,20900.0,17.0827,17.0926,17.0237,17.0631,20900.0
2009-05-20 15:00:00,17.34,17.35,17.24,17.27,13500.0,17.0631,17.0729,16.9647,16.9942,13500.0
2009-05-20 15:10:00,17.26,17.29,17.19,17.29,19600.0,16.9843,17.0139,16.9155,17.0139,19600.0
2009-05-20 15:20:00,17.29,17.29,17.18,17.28,28300.0,17.0139,17.0139,16.9056,17.004,28300.0
2009-05-20 15:30:00,17.28,17.29,17.18,17.2,22500.0,17.004,17.0139,16.9056,16.9253,22500.0
2009-05-20 15:40:00,17.2,17.21,17.05,17.09,21500.0,16.9253,16.9351,16.7777,16.8171,21500.0
2009-05-20 15:50:00,17.11,17.11,17.02,17.05,32400.0,16.8367,16.8367,16.7482,16.7777,32400.0
2009-05-21 09:30:00,16.9,17.07,16.65,16.75,11000.0,16.6301,16.7974,16.3841,16.4825,11000.0
2009-05-21 09:40:00,16.76,16.83,16.74,16.77,22400.0,16.4923,16.5612,16.4726,16.5022,22400.0
2009-05-21 09:50:00,16.8,16.89,16.77,16.77,7700.0,16.5317,16.6202,16.5022,16.5022,7700.0
2009-05-21 10:00:00,16.77,16.88,16.71,16.81,8900.0,16.5022,16.6104,16.4431,16.5415,8900.0
2009-05-21 10:10:00,16.82,16.92,16.79,16.79,13300.0,16.5514,16.6498,16.5218,16.5218,13300.0
2009-05-21 10:20:00,16.78,16.89,16.75,16.81,10100.0,16.512,16.6202,16.4825,16.5415,10100.0
2009-05-21 10:30:00,16.81,16.93,16.81,16.93,4900.0,16.5415,16.6596,16.5415,16.6596,4900.0
2009-05-21 10:40:00,16.93,16.95,16.89,16.9,4600.0,16.6596,16.6793,16.6202,16.6301,4600.0
2009-05-21 10:50:00,16.9,16.91,16.79,16.82,15000.0,16.6301,16.6399,16.5218,16.5514,15000.0
2009-05-21 11:00:00,16.83,16.86,16.77,16.84,10200.0,16.5612,16.5907,16.5022,16.571,10200.0
2009-05-21 11:10:00,16.84,16.94,16.84,16.92,3900.0,16.571,16.6694,16.571,16.6498,3900.0
2009-05-21 11:20:00,16.92,16.92,16.86,16.86,2400.0,16.6498,16.6498,16.5907,16.5907,2400.0
2009-05-21 11:30:00,16.85,16.94,16.85,16.93,5700.0,16.5809,16.6694,16.5809,16.6596,5700.0
2009-05-21 11:40:00,16.94,16.94,16.9,16.9,5300.0,16.6694,16.6694,16.6301,16.6301,5300.0
2009-05-21 11:50:00,16.9,16.96,16.89,16.93,21500.0,16.6301,16.6891,16.6202,16.6596,21500.0
2009-05-21 12:00:00,16.94,16.95,16.88,16.9,11300.0,16.6694,16.6793,16.6104,16.6301,11300.0
2009-05-21 12:10:00,16.91,16.92,16.85,16.88,8900.0,16.6399,16.6498,16.5809,16.6104,8900.0
2009-05-21 12:20:00,16.86,16.89,16.8,16.82,3500.0,16.5907,16.6202,16.5317,16.5514,3500.0
2009-05-21 12:30:00,16.82,16.92,16.78,16.91,20800.0,16.5514,16.6498,16.512,16.6399,20800.0
2009-05-21 12:40:00,16.89,16.94,16.89,16.94,6400.0,16.6202,16.6694,16.6202,16.6694,6400.0
2009-05-21 12:50:00,16.92,16.95,16.88,16.93,11100.0,16.6498,16.6793,16.6104,16.6596,11100.0
2009-05-21 13:00:00,16.93,16.98,16.85,16.9,21700.0,16.6596,16.7088,16.5809,16.6301,21700.0
2009-05-21 13:10:00,16.92,16.93,16.82,16.85,14200.0,16.6498,16.6596,16.5514,16.5809,14200.0
2009-05-21 13:20:00,16.84,16.87,16.83,16.85,8400.0,16.571,16.6006,16.5612,16.5809,8400.0
2009-05-21 13:30:00,16.86,16.9,16.83,16.85,12200.0,16.5907,16.6301,16.5612,16.5809,12200.0
2009-05-21 13:40:00,16.86,16.9,16.85,16.9,7800.0,16.5907,16.6301,16.5809,16.6301,7800.0
2009-05-21 13:50:00,16.88,16.9,16.85,16.87,6400.0,16.6104,16.6301,16.5809,16.6006,6400.0
2009-05-21 14:00:00,16.87,16.9,16.79,16.84,13100.0,16.6006,16.6301,16.5218,16.571,13100.0
2009-05-21 14:10:00,16.83,16.84,16.8,16.84,17700.0,16.5612,16.571,16.5317,16.571,17700.0
2009-05-21 14:20:00,16.83,16.84,16.81,16.81,4000.0,16.5612,16.571,16.5415,16.5415,4000.0
2009-05-21 14:30:00,16.81,16.87,16.78,16.83,10600.0,16.5415,16.6006,16.512,16.5612,10600.0
2009-05-21 14:40:00,16.82,16.82,16.75,16.78,7000.0,16.5514,16.5514,16.4825,16.512,7000.0
2009-05-21 14:50:00,16.8,16.86,16.77,16.85,14500.0,16.5317,16.5907,16.5022,16.5809,14500.0
2009-05-21 15:00:00,16.85,16.89,16.85,16.85,6000.0,16.5809,16.6202,16.5809,16.5809,6000.0
2009-05-21 15:10:00,16.85,16.9,16.85,16.89,14300.0,16.5809,16.6301,16.5809,16.6202,14300.0
2009-05-21 15:20:00,16.89,16.9,16.85,16.88,8100.0,16.6202,16.6301,16.5809,16.6104,8100.0
2009-05-21 15:30:00,16.88,16.9,16.86,16.87,26000.0,16.6104,16.6301,16.5907,16.6006,26000.0
2009-05-21 15:40:00,16.86,16.9,16.81,16.89,31300.0,16.5907,16.6301,16.5415,16.6202,31300.0
2009-05-21 15:50:00,16.9,16.93,16.86,16.92,51400.0,16.6301,16.6596,16.5907,16.6498,51400.0
2009-05-22 09:30:00,16.98,17.3,16.98,17.1,5200.0,16.7286,17.0439,16.7286,16.8468,5200.0
2009-05-22 09:40:00,17.1,17.18,16.86,16.98,16500.0,16.8468,16.9256,16.6104,16.7286,16500.0
2009-05-22 09:50:00,16.95,16.95,16.82,16.88,35900.0,16.699,16.699,16.571,16.6301,35900.0
2009-05-22 10:00:00,16.87,16.9,16.8,16.8,22900.0,16.6202,16.6498,16.5513,16.5513,22900.0
2009-05-22 10:10:00,16.81,17.03,16.81,17.01,11900.0,16.5611,16.7779,16.5611,16.7582,11900.0
2009-05-22 10:20:00,17.03,17.03,16.94,16.96,12400.0,16.7779,16.7779,16.6892,16.7089,12400.0
2009-05-22 10:30:00,16.94,16.94,16.83,16.86,3400.0,16.6892,16.6892,16.5808,16.6104,3400.0
2009-05-22 10:40:00,16.87,17.02,16.87,17.0,7000.0,16.6202,16.768,16.6202,16.7483,7000.0
2009-05-22 10:50:00,16.97,17.01,16.94,17.0,8200.0,16.7188,16.7582,16.6892,16.7483,8200.0
2009-05-22 11:00:00,17.0,17.02,16.96,17.0,3600.0,16.7483,16.768,16.7089,16.7483,3600.0
2009-05-22 11:10:00,17.05,17.11,17.05,17.08,6200.0,16.7976,16.8567,16.7976,16.8271,6200.0
2009-05-22 11:20:00,17.09,17.11,17.02,17.03,3400.0,16.837,16.8567,16.768,16.7779,3400.0
2009-05-22 11:30:00,17.05,17.05,17.01,17.01,1100.0,16.7976,16.7976,16.7582,16.7582,1100.0
2009-05-22 11:40:00,17.01,17.02,16.99,17.0,6700.0,16.7582,16.768,16.7385,16.7483,6700.0
2009-05-22 11:50:00,17.01,17.05,16.93,16.96,3700.0,16.7582,16.7976,16.6793,16.7089,3700.0
2009-05-22 12:00:00,16.97,17.04,16.97,17.01,8900.0,16.7188,16.7877,16.7188,16.7582,8900.0
2009-05-22 12:10:00,16.99,17.02,16.94,16.96,14200.0,16.7385,16.768,16.6892,16.7089,14200.0
2009-05-22 12:20:00,16.96,16.96,16.89,16.89,2500.0,16.7089,16.7089,16.6399,16.6399,2500.0
2009-05-22 12:30:00,16.9,16.91,16.86,16.86,2800.0,16.6498,16.6596,16.6104,16.6104,2800.0
2009-05-22 12:40:00,16.88,16.93,16.88,16.92,4200.0,16.6301,16.6793,16.6301,16.6695,4200.0
2009-05-22 12:50:00,16.9,16.9,16.89,16.9,10100.0,16.6498,16.6498,16.6399,16.6498,10100.0
2009-05-22 13:00:00,16.9,16.9,16.87,16.89,4600.0,16.6498,16.6498,16.6202,16.6399,4600.0
2009-05-22 13:10:00,16.89,16.9,16.88,16.9,14600.0,16.6399,16.6498,16.6301,16.6498,14600.0
2009-05-22 13:20:00,16.9,16.9,16.87,16.88,11600.0,16.6498,16.6498,16.6202,16.6301,11600.0
2009-05-22 13:30:00,16.87,16.87,16.8,16.81,2900.0,16.6202,16.6202,16.5513,16.5611,2900.0
2009-05-22 13:40:00,16.82,16.95,16.81,16.93,9900.0,16.571,16.699,16.5611,16.6793,9900.0
2009-05-22 13:50:00,16.93,16.94,16.9,16.92,6600.0,16.6793,16.6892,16.6498,16.6695,6600.0
2009-05-22 14:00:00,16.95,16.99,16.91,16.94,7600.0,16.699,16.7385,16.6596,16.6892,7600.0
2009-05-22 14:10:00,16.94,17.0,16.94,17.0,5800.0,16.6892,16.7483,16.6892,16.7483,5800.0
2009-05-22 14:20:00,16.99,17.07,16.99,17.05,8400.0,16.7385,16.8173,16.7385,16.7976,8400.0
2009-05-22 14:30:00,17.04,17.11,17.03,17.1,7100.0,16.7877,16.8567,16.7779,16.8468,7100.0
2009-05-22 14:40:00,17.09,17.11,17.06,17.08,7400.0,16.837,16.8567,16.8074,16.8271,7400.0
2009-05-22 14:50:00,17.07,17.14,17.04,17.14,7000.0,16.8173,16.8862,16.7877,16.8862,7000.0
2009-05-22 15:00:00,17.14,17.14,17.02,17.03,13100.0,16.8862,16.8862,16.768,16.7779,13100.0
2009-05-22 15:10:00,17.03,17.13,17.0,17.03,6500.0,16.7779,16.8764,16.7483,16.7779,6500.0
2009-05-22 15:20:00,17.03,17.04,16.95,16.98,5500.0,16.7779,16.7877,16.699,16.7286,5500.0
2009-05-22 15:30:00,16.99,17.08,16.99,17.06,5900.0,16.7385,16.8271,16.7385,16.8074,5900.0
2009-05-22 15:40:00,17.04,17.04,16.91,16.93,13600.0,16.7877,16.7877,16.6596,16.6793,13600.0
2009-05-22 15:50:00,16.92,16.94,16.86,16.87,21100.0,16.6695,16.6892,16.6104,16.6202,21100.0
2009-05-26 09:30:00,16.69,16.87,16.55,16.61,7300.0,16.4429,16.6202,16.305,16.3641,7300.0
2009-05-26 09:40:00,16.63,17.08,16.63,17.08,16900.0,16.3838,16.8271,16.3838,16.8271,16900.0
2009-05-26 09:50:00,17.04,17.12,17.04,17.09,4300.0,16.7877,16.8665,16.7877,16.837,4300.0
2009-05-26 10:00:00,17.12,17.52,17.1,17.43,15200.0,16.8665,17.2606,16.8468,17.1719,15200.0
2009-05-26 10:10:00,17.43,17.61,17.43,17.53,12300.0,17.1719,17.3493,17.1719,17.2705,12300.0
2009-05-26 10:20:00,17.51,17.55,17.43,17.51,17900.0,17.2508,17.2902,17.1719,17.2508,17900.0
2009-05-26 10:30:00,17.55,17.63,17.51,17.57,6800.0,17.2902,17.369,17.2508,17.3099,6800.0
2009-05-26 10:40:00,17.59,17.59,17.52,17.58,5700.0,17.3296,17.3296,17.2606,17.3197,5700.0
2009-05-26 10:50:00,17.56,17.7,17.52,17.56,10300.0,17.3,17.4379,17.2606,17.3,10300.0
2009-05-26 11:00:00,17.58,17.61,17.58,17.6,3100.0,17.3197,17.3493,17.3197,17.3394,3100.0
2009-05-26 11:10:00,17.6,17.64,17.59,17.64,3300.0,17.3394,17.3788,17.3296,17.3788,3300.0
2009-05-26 11:20:00,17.66,17.73,17.64,17.73,3300.0,17.3985,17.4675,17.3788,17.4675,3300.0
2009-05-26 11:30:00,17.73,17.75,17.69,17.7,5200.0,17.4675,17.4872,17.4281,17.4379,5200.0
2009-05-26 11:40:00,17.71,17.78,17.7,17.78,6700.0,17.4478,17.5168,17.4379,17.5168,6700.0
2009-05-26 11:50:00,17.8,17.87,17.8,17.82,5500.0,17.5365,17.6054,17.5365,17.5562,5500.0
2009-05-26 12:00:00,17.81,17.82,17.72,17.75,6700.0,17.5463,17.5562,17.4576,17.4872,6700.0
2009-05-26 12:10:00,17.75,17.78,17.73,17.78,3900.0,17.4872,17.5168,17.4675,17.5168,3900.0
2009-05-26 12:20:00,17.79,17.85,17.79,17.82,4900.0,17.5266,17.5857,17.5266,17.5562,4900.0
2009-05-26 12:30:00,17.83,17.83,17.77,17.82,2800.0,17.566,17.566,17.5069,17.5562,2800.0
2009-05-26 12:40:00,17.81,17.84,17.74,17.79,9700.0,17.5463,17.5759,17.4774,17.5266,9700.0
2009-05-26 12:50:00,17.79,17.8,17.74,17.74,11800.0,17.5266,17.5365,17.4774,17.4774,11800.0
2009-05-26 13:00:00,17.75,17.76,17.74,17.74,4000.0,17.4872,17.4971,17.4774,17.4774,4000.0
2009-05-26 13:10:00,17.74,17.75,17.71,17.75,4100.0,17.4774,17.4872,17.4478,17.4872,4100.0
2009-05-26 13:20:00,17.74,17.77,17.71,17.71,8800.0,17.4774,17.5069,17.4478,17.4478,8800.0
2009-05-26 13:30:00,17.71,17.72,17.69,17.7,5700.0,17.4478,17.4576,17.4281,17.4379,5700.0
2009-05-26 13:40:00,17.69,17.71,17.68,17.7,5700.0,17.4281,17.4478,17.4182,17.4379,5700.0
2009-05-26 13:50:00,17.7,17.74,17.69,17.74,3600.0,17.4379,17.4774,17.4281,17.4774,3600.0
2009-05-26 14:00:00,17.74,17.78,17.73,17.75,10900.0,17.4774,17.5168,17.4675,17.4872,10900.0
2009-05-26 14:10:00,17.73,17.76,17.72,17.74,4000.0,17.4675,17.4971,17.4576,17.4774,4000.0
2009-05-26 14:20:00,17.72,17.75,17.69,17.75,3900.0,17.4576,17.4872,17.4281,17.4872,3900.0
2009-05-26 14:30:00,17.75,17.77,17.73,17.73,4400.0,17.4872,17.5069,17.4675,17.4675,4400.0
2009-05-26 14:40:00,17.72,17.75,17.7,17.74,3900.0,17.4576,17.4872,17.4379,17.4774,3900.0
2009-05-26 14:50:00,17.72,17.74,17.67,17.67,8600.0,17.4576,17.4774,17.4084,17.4084,8600.0
2009-05-26 15:00:00,17.63,17.67,17.58,17.63,6200.0,17.369,17.4084,17.3197,17.369,6200.0
2009-05-26 15:10:00,17.62,17.68,17.5,17.5,17800.0,17.3591,17.4182,17.2409,17.2409,17800.0
2009-05-26 15:20:00,17.53,17.6,17.52,17.58,7500.0,17.2705,17.3394,17.2606,17.3197,7500.0
2009-05-26 15:30:00,17.57,17.66,17.53,17.63,10400.0,17.3099,17.3985,17.2705,17.369,10400.0
2009-05-26 15:40:00,17.63,17.67,17.57,17.64,20700.0,17.369,17.4084,17.3099,17.3788,20700.0
2009-05-26 15:50:00,17.64,17.74,17.62,17.72,34800.0,17.3788,17.4774,17.3591,17.4576,34800.0
2009-05-27 09:30:00,17.58,17.64,17.45,17.56,10600.0,17.3197,17.3788,17.1916,17.3,10600.0
2009-05-27 09:40:00,17.59,17.59,17.4,17.57,7200.0,17.3296,17.3296,17.1424,17.3099,7200.0
2009-05-27 09:50:00,17.63,17.72,17.63,17.69,5300.0,17.369,17.4576,17.369,17.4281,5300.0
2009-05-27 10:00:00,17.71,17.8,17.53,17.57,7000.0,17.4478,17.5365,17.2705,17.3099,7000.0
2009-05-27 10:10:00,17.57,17.71,17.56,17.71,8800.0,17.3099,17.4478,17.3,17.4478,8800.0
2009-05-27 10:20:00,17.72,17.84,17.71,17.81,12000.0,17.4576,17.5759,17.4478,17.5463,12000.0
2009-05-27 10:30:00,17.79,17.88,17.72,17.83,6900.0,17.5266,17.6153,17.4576,17.566,6900.0
2009-05-27 10:40:00,17.84,17.87,17.71,17.76,3500.0,17.5759,17.6054,17.4478,17.4971,3500.0
2009-05-27 10:50:00,17.8,17.86,17.79,17.86,5300.0,17.5365,17.5956,17.5266,17.5956,5300.0
2009-05-27 11:00:00,17.83,17.83,17.73,17.77,5300.0,17.566,17.566,17.4675,17.5069,5300.0
2009-05-27 11:10:00,17.74,17.81,17.74,17.78,3500.0,17.4774,17.5463,17.4774,17.5168,3500.0
2009-05-27 11:20:00,17.78,17.88,17.77,17.85,5300.0,17.5168,17.6153,17.5069,17.5857,5300.0
2009-05-27 11:30:00,17.82,17.88,17.8,17.87,3000.0,17.5562,17.6153,17.5365,17.6054,3000.0
2009-05-27 11:40:00,17.86,17.86,17.78,17.79,1800.0,17.5956,17.5956,17.5168,17.5266,1800.0
2009-05-27 11:50:00,17.81,17.85,17.77,17.78,4300.0,17.5463,17.5857,17.5069,17.5168,4300.0
2009-05-27 12:00:00,17.81,17.84,17.81,17.84,1200.0,17.5463,17.5759,17.5463,17.5759,1200.0
2009-05-27 12:10:00,17.8,17.86,17.8,17.86,1200.0,17.5365,17.5956,17.5365,17.5956,1200.0
2009-05-27 12:20:00,17.84,17.84,17.76,17.8,11200.0,17.5759,17.5759,17.4971,17.5365,11200.0
2009-05-27 12:30:00,17.82,17.84,17.72,17.72,9200.0,17.5562,17.5759,17.4576,17.4576,9200.0
2009-05-27 12:40:00,17.73,17.75,17.73,17.75,3800.0,17.4675,17.4872,17.4675,17.4872,3800.0
2009-05-27 12:50:00,17.75,17.75,17.7,17.7,2900.0,17.4872,17.4872,17.4379,17.4379,2900.0
2009-05-27 13:00:00,17.7,17.82,17.7,17.77,3200.0,17.4379,17.5562,17.4379,17.5069,3200.0
2009-05-27 13:10:00,17.76,17.82,17.76,17.81,2200.0,17.4971,17.5562,17.4971,17.5463,2200.0
2009-05-27 13:20:00,17.8,17.8,17.74,17.75,2100.0,17.5365,17.5365,17.4774,17.4872,2100.0
2009-05-27 13:30:00,17.74,17.74,17.61,17.61,5400.0,17.4774,17.4774,17.3493,17.3493,5400.0
2009-05-27 13:40:00,17.6,17.63,17.6,17.6,4200.0,17.3394,17.369,17.3394,17.3394,4200.0
2009-05-27 13:50:00,17.57,17.63,17.51,17.61,5900.0,17.3099,17.369,17.2508,17.3493,5900.0
2009-05-27 14:00:00,17.62,17.62,17.51,17.52,4400.0,17.3591,17.3591,17.2508,17.2606,4400.0
2009-05-27 14:10:00,17.57,17.65,17.57,17.65,2800.0,17.3099,17.3887,17.3099,17.3887,2800.0
2009-05-27 14:20:00,17.62,17.62,17.52,17.59,2900.0,17.3591,17.3591,17.2606,17.3296,2900.0
2009-05-27 14:30:00,17.58,17.64,17.58,17.6,7500.0,17.3197,17.3788,17.3197,17.3394,7500.0
2009-05-27 14:40:00,17.65,17.67,17.6,17.67,5600.0,17.3887,17.4084,17.3394,17.4084,5600.0
2009-05-27 14:50:00,17.66,17.66,17.6,17.6,4200.0,17.3985,17.3985,17.3394,17.3394,4200.0
2009-05-27 15:00:00,17.59,17.68,17.58,17.58,7400.0,17.3296,17.4182,17.3197,17.3197,7400.0
2009-05-27 15:10:00,17.58,17.59,17.52,17.54,10100.0,17.3197,17.3296,17.2606,17.2803,10100.0
2009-05-27 15:20:00,17.53,17.54,17.44,17.46,17800.0,17.2705,17.2803,17.1818,17.2015,17800.0
2009-05-27 15:30:00,17.46,17.5,17.4,17.43,21800.0,17.2015,17.2409,17.1424,17.1719,21800.0
2009-05-27 15:40:00,17.42,17.49,17.42,17.45,12900.0,17.1621,17.2311,17.1621,17.1916,12900.0
2009-05-27 15:50:00,17.46,17.48,17.33,17.34,53500.0,17.2015,17.2212,17.0734,17.0833,53500.0
2009-05-28 09:30:00,17.44,17.77,17.44,17.62,6200.0,17.1818,17.5069,17.1818,17.3591,6200.0
2009-05-28 09:40:00,17.67,17.75,17.51,17.54,15800.0,17.4084,17.4872,17.2508,17.2803,15800.0
2009-05-28 09:50:00,17.55,17.69,17.48,17.55,25700.0,17.2902,17.4281,17.2212,17.2902,25700.0
2009-05-28 10:00:00,17.54,17.54,17.16,17.28,16700.0,17.2803,17.2803,16.9059,17.0242,16700.0
2009-05-28 10:10:00,17.28,17.31,17.2,17.28,22000.0,17.0242,17.0537,16.9453,17.0242,22000.0
2009-05-28 10:20:00,17.28,17.3,17.12,17.2,32200.0,17.0242,17.0439,16.8665,16.9453,32200.0
2009-05-28 10:30:00,17.18,17.19,17.06,17.09,16900.0,16.9256,16.9355,16.8074,16.837,16900.0
2009-05-28 10:40:00,17.06,17.17,16.97,17.13,12200.0,16.8074,16.9158,16.7188,16.8764,12200.0
2009-05-28 10:50:00,17.13,17.21,17.1,17.2,5900.0,16.8764,16.9552,16.8468,16.9453,5900.0
2009-05-28 11:00:00,17.2,17.24,17.17,17.23,20000.0,16.9453,16.9848,16.9158,16.9749,20000.0
2009-05-28 11:10:00,17.23,17.25,17.17,17.2,5400.0,16.9749,16.9946,16.9158,16.9453,5400.0
2009-05-28 11:20:00,17.2,17.23,17.17,17.2,3900.0,16.9453,16.9749,16.9158,16.9453,3900.0
2009-05-28 11:30:00,17.18,17.24,17.12,17.13,8100.0,16.9256,16.9848,16.8665,16.8764,8100.0
2009-05-28 11:40:00,17.12,17.23,17.1,17.21,15700.0,16.8665,16.9749,16.8468,16.9552,15700.0
2009-05-28 11:50:00,17.23,17.24,17.19,17.21,5700.0,16.9749,16.9848,16.9355,16.9552,5700.0
2009-05-28 12:00:00,17.21,17.24,17.14,17.14,7500.0,16.9552,16.9848,16.8862,16.8862,7500.0
2009-05-28 12:10:00,17.15,17.16,17.1,17.1,3900.0,16.8961,16.9059,16.8468,16.8468,3900.0
2009-05-28 12:20:00,17.1,17.13,17.09,17.12,8300.0,16.8468,16.8764,16.837,16.8665,8300.0
2009-05-28 12:30:00,17.1,17.13,17.1,17.13,700.0,16.8468,16.8764,16.8468,16.8764,700.0
2009-05-28 12:40:00,17.13,17.14,17.08,17.1,4000.0,16.8764,16.8862,16.8271,16.8468,4000.0
2009-05-28 12:50:00,17.09,17.13,17.07,17.1,6900.0,16.837,16.8764,16.8173,16.8468,6900.0
2009-05-28 13:00:00,17.12,17.24,17.07,17.21,26300.0,16.8665,16.9848,16.8173,16.9552,26300.0
2009-05-28 13:10:00,17.21,17.39,17.2,17.35,9500.0,16.9552,17.1325,16.9453,17.0931,9500.0
2009-05-28 13:20:00,17.37,17.39,17.3,17.3,41700.0,17.1128,17.1325,17.0439,17.0439,41700.0
2009-05-28 13:30:00,17.3,17.35,17.29,17.34,4400.0,17.0439,17.0931,17.034,17.0833,4400.0
2009-05-28 13:40:00,17.33,17.33,17.27,17.3,3600.0,17.0734,17.0734,17.0143,17.0439,3600.0
2009-05-28 13:50:00,17.31,17.32,17.19,17.27,8100.0,17.0537,17.0636,16.9355,17.0143,8100.0
2009-05-28 14:00:00,17.3,17.32,17.28,17.3,4600.0,17.0439,17.0636,17.0242,17.0439,4600.0
2009-05-28 14:10:00,17.33,17.33,17.27,17.31,7300.0,17.0734,17.0734,17.0143,17.0537,7300.0
2009-05-28 14:20:00,17.36,17.44,17.35,17.37,6000.0,17.103,17.1818,17.0931,17.1128,6000.0
2009-05-28 14:30:00,17.4,17.46,17.37,17.39,13500.0,17.1424,17.2015,17.1128,17.1325,13500.0
2009-05-28 14:40:00,17.38,17.39,17.33,17.39,4700.0,17.1227,17.1325,17.0734,17.1325,4700.0
2009-05-28 14:50:00,17.37,17.42,17.32,17.36,10400.0,17.1128,17.1621,17.0636,17.103,10400.0
2009-05-28 15:00:00,17.34,17.39,17.3,17.32,19800.0,17.0833,17.1325,17.0439,17.0636,19800.0
2009-05-28 15:10:00,17.32,17.32,17.28,17.3,10800.0,17.0636,17.0636,17.0242,17.0439,10800.0
2009-05-28 15:20:00,17.31,17.34,17.27,17.33,10500.0,17.0537,17.0833,17.0143,17.0734,10500.0
2009-05-28 15:30:00,17.33,17.36,17.29,17.3,17200.0,17.0734,17.103,17.034,17.0439,17200.0
2009-05-28 15:40:00,17.29,17.38,17.28,17.37,20200.0,17.034,17.1227,17.0242,17.1128,20200.0
2009-05-28 15:50:00,17.37,17.4,17.27,17.3,39100.0,17.1128,17.1424,17.0143,17.0439,39100.0
2009-05-29 09:30:00,17.45,17.45,17.11,17.34,12500.0,17.1916,17.1916,16.8567,17.0833,12500.0
2009-05-29 09:40:00,17.39,17.44,17.17,17.19,13100.0,17.1325,17.1818,16.9158,16.9355,13100.0
2009-05-29 09:50:00,17.22,17.33,17.2,17.27,11900.0,16.9651,17.0734,16.9453,17.0143,11900.0
2009-05-29 10:00:00,17.25,17.39,17.2,17.37,14300.0,16.9946,17.1325,16.9453,17.1128,14300.0
2009-05-29 10:10:00,17.39,17.42,17.29,17.36,7700.0,17.1325,17.1621,17.034,17.103,7700.0
2009-05-29 10:20:00,17.36,17.4,17.3,17.37,5200.0,17.103,17.1424,17.0439,17.1128,5200.0
2009-05-29 10:30:00,17.38,17.4,17.31,17.39,7400.0,17.1227,17.1424,17.0537,17.1325,7400.0
2009-05-29 10:40:00,17.39,17.42,17.26,17.32,5500.0,17.1325,17.1621,17.0045,17.0636,5500.0
2009-05-29 10:50:00,17.31,17.41,17.29,17.35,8500.0,17.0537,17.1522,17.034,17.0931,8500.0
2009-05-29 11:00:00,17.35,17.38,17.24,17.26,6500.0,17.0931,17.1227,16.9848,17.0045,6500.0
2009-05-29 11:10:00,17.26,17.3,17.22,17.25,6200.0,17.0045,17.0439,16.9651,16.9946,6200.0
2009-05-29 11:20:00,17.23,17.38,17.19,17.24,6200.0,16.9749,17.1227,16.9355,16.9848,6200.0
2009-05-29 11:30:00,17.24,17.29,17.2,17.29,3200.0,16.9848,17.034,16.9453,17.034,3200.0
2009-05-29 11:40:00,17.27,17.34,17.26,17.33,4000.0,17.0143,17.0833,17.0045,17.0734,4000.0
2009-05-29 11:50:00,17.34,17.34,17.26,17.27,2400.0,17.0833,17.0833,17.0045,17.0143,2400.0
2009-05-29 12:00:00,17.27,17.32,17.27,17.32,1500.0,17.0143,17.0636,17.0143,17.0636,1500.0
2009-05-29 12:10:00,17.32,17.36,17.32,17.35,1600.0,17.0636,17.103,17.0636,17.0931,1600.0
2009-05-29 12:20:00,17.37,17.39,17.35,17.39,1600.0,17.1128,17.1325,17.0931,17.1325,1600.0
2009-05-29 12:30:00,17.39,17.39,17.33,17.34,3400.0,17.1325,17.1325,17.0734,17.0833,3400.0
2009-05-29 12:40:00,17.3,17.33,17.27,17.27,5300.0,17.0439,17.0734,17.0143,17.0143,5300.0
2009-05-29 12:50:00,17.28,17.33,17.28,17.32,3900.0,17.0242,17.0734,17.0242,17.0636,3900.0
2009-05-29 13:00:00,17.32,17.39,17.31,17.39,2000.0,17.0636,17.1325,17.0537,17.1325,2000.0
2009-05-29 13:10:00,17.39,17.4,17.37,17.38,3500.0,17.1325,17.1424,17.1128,17.1227,3500.0
2009-05-29 13:20:00,17.38,17.4,17.37,17.4,8200.0,17.1227,17.1424,17.1128,17.1424,8200.0
2009-05-29 13:30:00,17.41,17.48,17.4,17.43,11400.0,17.1522,17.2212,17.1424,17.1719,11400.0
2009-05-29 13:40:00,17.44,17.44,17.43,17.43,3500.0,17.1818,17.1818,17.1719,17.1719,3500.0
2009-05-29 13:50:00,17.42,17.42,17.36,17.38,1700.0,17.1621,17.1621,17.103,17.1227,1700.0
2009-05-29 14:00:00,17.37,17.39,17.36,17.38,4900.0,17.1128,17.1325,17.103,17.1227,4900.0
2009-05-29 14:10:00,17.37,17.37,17.25,17.25,34500.0,17.1128,17.1128,16.9946,16.9946,34500.0
2009-05-29 14:20:00,17.26,17.27,17.21,17.26,10300.0,17.0045,17.0143,16.9552,17.0045,10300.0
2009-05-29 14:30:00,17.28,17.28,17.24,17.27,4800.0,17.0242,17.0242,16.9848,17.0143,4800.0
2009-05-29 14:40:00,17.26,17.27,17.21,17.21,4300.0,17.0045,17.0143,16.9552,16.9552,4300.0
2009-05-29 14:50:00,17.19,17.27,17.18,17.26,5500.0,16.9355,17.0143,16.9256,17.0045,5500.0
2009-05-29 15:00:00,17.26,17.32,17.24,17.3,4900.0,17.0045,17.0636,16.9848,17.0439,4900.0
2009-05-29 15:10:00,17.31,17.33,17.24,17.3,13700.0,17.0537,17.0734,16.9848,17.0439,13700.0
2009-05-29 15:20:00,17.32,17.36,17.26,17.36,6000.0,17.0636,17.103,17.0045,17.103,6000.0
2009-05-29 15:30:00,17.34,17.38,17.29,17.38,9500.0,17.0833,17.1227,17.034,17.1227,9500.0
2009-05-29 15:40:00,17.36,17.46,17.36,17.44,22800.0,17.103,17.2015,17.103,17.1818,22800.0
2009-05-29 15:50:00,17.44,17.54,17.41,17.54,38900.0,17.1818,17.2803,17.1522,17.2803,38900.0
2009-06-01 09:30:00,17.92,18.49,17.87,18.03,51400.0,17.6547,18.2162,17.6054,17.7631,51400.0
2009-06-01 09:40:00,18.0,18.23,18.0,18.08,12900.0,17.7335,17.9601,17.7335,17.8123,12900.0
2009-06-01 09:50:00,18.1,18.24,18.1,18.17,15100.0,17.832,17.97,17.832,17.901,15100.0
2009-06-01 10:00:00,18.17,18.28,18.13,18.27,18100.0,17.901,18.0094,17.8616,17.9995,18100.0
2009-06-01 10:10:00,18.28,18.41,18.28,18.37,17800.0,18.0094,18.1374,18.0094,18.098,17800.0
2009-06-01 10:20:00,18.38,18.4,18.29,18.29,20300.0,18.1079,18.1276,18.0192,18.0192,20300.0
2009-06-01 10:30:00,18.28,18.39,18.27,18.35,9200.0,18.0094,18.1177,17.9995,18.0783,9200.0
2009-06-01 10:40:00,18.34,18.43,18.34,18.39,23000.0,18.0685,18.1571,18.0685,18.1177,23000.0
2009-06-01 10:50:00,18.4,18.41,18.36,18.4,4500.0,18.1276,18.1374,18.0882,18.1276,4500.0
2009-06-01 11:00:00,18.4,18.46,18.39,18.45,22800.0,18.1276,18.1867,18.1177,18.1768,22800.0
2009-06-01 11:10:00,18.43,18.5,18.38,18.5,10900.0,18.1571,18.2261,18.1079,18.2261,10900.0
2009-06-01 11:20:00,18.5,18.55,18.48,18.49,8600.0,18.2261,18.2754,18.2064,18.2162,8600.0
2009-06-01 11:30:00,18.5,18.5,18.42,18.42,4400.0,18.2261,18.2261,18.1473,18.1473,4400.0
2009-06-01 11:40:00,18.44,18.47,18.44,18.44,5100.0,18.167,18.1965,18.167,18.167,5100.0
2009-06-01 11:50:00,18.44,18.49,18.41,18.41,19400.0,18.167,18.2162,18.1374,18.1374,19400.0
2009-06-01 12:00:00,18.43,18.43,18.33,18.35,6500.0,18.1571,18.1571,18.0586,18.0783,6500.0
2009-06-01 12:10:00,18.35,18.39,18.34,18.39,5600.0,18.0783,18.1177,18.0685,18.1177,5600.0
2009-06-01 12:20:00,18.38,18.41,18.35,18.4,10500.0,18.1079,18.1374,18.0783,18.1276,10500.0
2009-06-01 12:30:00,18.4,18.4,18.34,18.38,17600.0,18.1276,18.1276,18.0685,18.1079,17600.0
2009-06-01 12:40:00,18.36,18.39,18.35,18.39,3800.0,18.0882,18.1177,18.0783,18.1177,3800.0
2009-06-01 12:50:00,18.38,18.4,18.35,18.35,7800.0,18.1079,18.1276,18.0783,18.0783,7800.0
2009-06-01 13:00:00,18.34,18.38,18.34,18.37,6100.0,18.0685,18.1079,18.0685,18.098,6100.0
2009-06-01 13:10:00,18.36,18.37,18.34,18.35,5600.0,18.0882,18.098,18.0685,18.0783,5600.0
2009-06-01 13:20:00,18.35,18.38,18.33,18.33,5900.0,18.0783,18.1079,18.0586,18.0586,5900.0
2009-06-01 13:30:00,18.34,18.38,18.34,18.36,4900.0,18.0685,18.1079,18.0685,18.0882,4900.0
2009-06-01 13:40:00,18.35,18.38,18.33,18.35,8100.0,18.0783,18.1079,18.0586,18.0783,8100.0
2009-06-01 13:50:00,18.36,18.41,18.32,18.39,5700.0,18.0882,18.1374,18.0488,18.1177,5700.0
2009-06-01 14:00:00,18.4,18.44,18.38,18.38,5300.0,18.1276,18.167,18.1079,18.1079,5300.0
2009-06-01 14:10:00,18.39,18.41,18.35,18.39,3900.0,18.1177,18.1374,18.0783,18.1177,3900.0
2009-06-01 14:20:00,18.39,18.44,18.38,18.39,11500.0,18.1177,18.167,18.1079,18.1177,11500.0
2009-06-01 14:30:00,18.4,18.4,18.33,18.38,7500.0,18.1276,18.1276,18.0586,18.1079,7500.0
2009-06-01 14:40:00,18.36,18.38,18.31,18.31,13400.0,18.0882,18.1079,18.0389,18.0389,13400.0
2009-06-01 14:50:00,18.31,18.31,18.27,18.29,47900.0,18.0389,18.0389,17.9995,18.0192,47900.0
2009-06-01 15:00:00,18.29,18.3,18.18,18.2,11000.0,18.0192,18.0291,17.9108,17.9305,11000.0
2009-06-01 15:10:00,18.21,18.22,18.17,18.18,13700.0,17.9404,17.9502,17.901,17.9108,13700.0
2009-06-01 15:20:00,18.18,18.34,18.18,18.34,9500.0,17.9108,18.0685,17.9108,18.0685,9500.0
2009-06-01 15:30:00,18.32,18.35,18.26,18.34,67300.0,18.0488,18.0783,17.9897,18.0685,67300.0
2009-06-01 15:40:00,18.33,18.38,18.3,18.38,35200.0,18.0586,18.1079,18.0291,18.1079,35200.0
2009-06-01 15:50:00,18.38,18.42,18.28,18.32,46200.0,18.1079,18.1473,18.0094,18.0488,46200.0
2009-06-02 09:30:00,18.33,18.43,18.1,18.22,5900.0,18.0586,18.1571,17.832,17.9502,5900.0
2009-06-02 09:40:00,18.27,18.27,18.09,18.16,11000.0,17.9995,17.9995,17.8222,17.8911,11000.0
2009-06-02 09:50:00,18.19,18.24,18.14,18.15,8500.0,17.9207,17.97,17.8714,17.8813,8500.0
2009-06-02 10:00:00,18.16,18.29,18.05,18.14,21600.0,17.8911,18.0192,17.7828,17.8714,21600.0
2009-06-02 10:10:00,18.13,18.15,18.08,18.1,7900.0,17.8616,17.8813,17.8123,17.832,7900.0
2009-06-02 10:20:00,18.11,18.24,18.09,18.23,9200.0,17.8419,17.97,17.8222,17.9601,9200.0
2009-06-02 10:30:00,18.24,18.28,18.19,18.25,5500.0,17.97,18.0094,17.9207,17.9798,5500.0
2009-06-02 10:40:00,18.25,18.31,18.2,18.25,12000.0,17.9798,18.0389,17.9305,17.9798,12000.0
2009-06-02 10:50:00,18.23,18.27,18.17,18.23,23800.0,17.9601,17.9995,17.901,17.9601,23800.0
2009-06-02 11:00:00,18.22,18.28,18.2,18.25,3700.0,17.9502,18.0094,17.9305,17.9798,3700.0
2009-06-02 11:10:00,18.22,18.29,18.2,18.26,7300.0,17.9502,18.0192,17.9305,17.9897,7300.0
2009-06-02 11:20:00,18.25,18.28,18.24,18.24,11100.0,17.9798,18.0094,17.97,17.97,11100.0
2009-06-02 11:30:00,18.24,18.26,18.18,18.18,7100.0,17.97,17.9897,17.9108,17.9108,7100.0
2009-06-02 11:40:00,18.18,18.27,18.16,18.22,3500.0,17.9108,17.9995,17.8911,17.9502,3500.0
2009-06-02 11:50:00,18.23,18.31,18.23,18.29,7900.0,17.9601,18.0389,17.9601,18.0192,7900.0
2009-06-02 12:00:00,18.29,18.32,18.27,18.3,4600.0,18.0192,18.0488,17.9995,18.0291,4600.0
2009-06-02 12:10:00,18.3,18.3,18.24,18.27,2900.0,18.0291,18.0291,17.97,17.9995,2900.0
2009-06-02 12:20:00,18.27,18.29,18.2,18.24,4600.0,17.9995,18.0192,17.9305,17.97,4600.0
2009-06-02 12:30:00,18.25,18.33,18.25,18.33,8300.0,17.9798,18.0586,17.9798,18.0586,8300.0
2009-06-02 12:40:00,18.33,18.33,18.3,18.3,5100.0,18.0586,18.0586,18.0291,18.0291,5100.0
2009-06-02 12:50:00,18.3,18.35,18.27,18.34,6200.0,18.0291,18.0783,17.9995,18.0685,6200.0
2009-06-02 13:00:00,18.34,18.35,18.32,18.35,12400.0,18.0685,18.0783,18.0488,18.0783,12400.0
2009-06-02 13:10:00,18.35,18.37,18.27,18.32,13200.0,18.0783,18.098,17.9995,18.0488,13200.0
2009-06-02 13:20:00,18.34,18.38,18.33,18.36,13900.0,18.0685,18.1079,18.0586,18.0882,13900.0
2009-06-02 13:30:00,18.36,18.39,18.33,18.35,14500.0,18.0882,18.1177,18.0586,18.0783,14500.0
2009-06-02 13:40:00,18.34,18.42,18.34,18.41,13200.0,18.0685,18.1473,18.0685,18.1374,13200.0
2009-06-02 13:50:00,18.4,18.45,18.4,18.45,8000.0,18.1276,18.1768,18.1276,18.1768,8000.0
2009-06-02 14:00:00,18.45,18.45,18.36,18.39,4100.0,18.1768,18.1768,18.0882,18.1177,4100.0
2009-06-02 14:10:00,18.39,18.5,18.38,18.45,4400.0,18.1177,18.2261,18.1079,18.1768,4400.0
2009-06-02 14:20:00,18.45,18.5,18.42,18.44,20200.0,18.1768,18.2261,18.1473,18.167,20200.0
2009-06-02 14:30:00,18.45,18.46,18.39,18.45,9700.0,18.1768,18.1867,18.1177,18.1768,9700.0
2009-06-02 14:40:00,18.45,18.47,18.42,18.43,9000.0,18.1768,18.1965,18.1473,18.1571,9000.0
2009-06-02 14:50:00,18.44,18.46,18.42,18.42,9100.0,18.167,18.1867,18.1473,18.1473,9100.0
2009-06-02 15:00:00,18.42,18.47,18.42,18.44,10700.0,18.1473,18.1965,18.1473,18.167,10700.0
2009-06-02 15:10:00,18.44,18.46,18.36,18.38,8300.0,18.167,18.1867,18.0882,18.1079,8300.0
2009-06-02 15:20:00,18.38,18.43,18.32,18.33,15600.0,18.1079,18.1571,18.0488,18.0586,15600.0
2009-06-02 15:30:00,18.37,18.42,18.31,18.39,23400.0,18.098,18.1473,18.0389,18.1177,23400.0
2009-06-02 15:40:00,18.39,18.39,18.33,18.38,25200.0,18.1177,18.1177,18.0586,18.1079,25200.0
2009-06-02 15:50:00,18.38,18.4,18.3,18.34,29900.0,18.1079,18.1276,18.0291,18.0685,29900.0
2009-06-03 09:30:00,18.18,18.27,18.06,18.16,9500.0,17.9108,17.9995,17.7926,17.8911,9500.0
2009-06-03 09:40:00,18.16,18.26,18.13,18.25,9300.0,17.8911,17.9897,17.8616,17.9798,9300.0
2009-06-03 09:50:00,18.24,18.34,18.18,18.29,8900.0,17.97,18.0685,17.9108,18.0192,8900.0
2009-06-03 10:00:00,18.25,18.38,18.25,18.36,7000.0,17.9798,18.1079,17.9798,18.0882,7000.0
2009-06-03 10:10:00,18.36,18.37,18.23,18.23,3800.0,18.0882,18.098,17.9601,17.9601,3800.0
2009-06-03 10:20:00,18.26,18.31,18.2,18.31,3200.0,17.9897,18.0389,17.9305,18.0389,3200.0
2009-06-03 10:30:00,18.29,18.29,18.25,18.27,73600.0,18.0192,18.0192,17.9798,17.9995,73600.0
2009-06-03 10:40:00,18.26,18.33,18.26,18.28,2800.0,17.9897,18.0586,17.9897,18.0094,2800.0
2009-06-03 10:50:00,18.28,18.33,18.27,18.33,2000.0,18.0094,18.0586,17.9995,18.0586,2000.0
2009-06-03 11:00:00,18.32,18.32,18.24,18.25,2900.0,18.0488,18.0488,17.97,17.9798,2900.0
2009-06-03 11:10:00,18.23,18.24,18.17,18.17,1700.0,17.9601,17.97,17.901,17.901,1700.0
2009-06-03 11:20:00,18.2,18.27,18.18,18.27,6400.0,17.9305,17.9995,17.9108,17.9995,6400.0
2009-06-03 11:30:00,18.25,18.28,18.15,18.15,25800.0,17.9798,18.0094,17.8813,17.8813,25800.0
2009-06-03 11:40:00,18.15,18.22,18.14,18.16,4600.0,17.8813,17.9502,17.8714,17.8911,4600.0
2009-06-03 11:50:00,18.16,18.17,18.09,18.09,4700.0,17.8911,17.901,17.8222,17.8222,4700.0
2009-06-03 12:00:00,18.08,18.13,18.05,18.05,9300.0,17.8123,17.8616,17.7828,17.7828,9300.0
2009-06-03 12:10:00,18.06,18.06,18.02,18.04,1100.0,17.7926,17.7926,17.7532,17.7729,1100.0
2009-06-03 12:20:00,18.06,18.08,18.04,18.06,3600.0,17.7926,17.8123,17.7729,17.7926,3600.0
2009-06-03 12:30:00,18.05,18.08,18.04,18.05,7500.0,17.7828,17.8123,17.7729,17.7828,7500.0
2009-06-03 12:40:00,18.05,18.07,18.03,18.03,2500.0,17.7828,17.8025,17.7631,17.7631,2500.0
2009-06-03 12:50:00,18.04,18.04,18.01,18.03,1600.0,17.7729,17.7729,17.7434,17.7631,1600.0
2009-06-03 13:00:00,18.02,18.03,18.0,18.02,3000.0,17.7532,17.7631,17.7335,17.7532,3000.0
2009-06-03 13:10:00,18.02,18.03,18.01,18.02,2100.0,17.7532,17.7631,17.7434,17.7532,2100.0
2009-06-03 13:20:00,18.01,18.03,18.0,18.01,7200.0,17.7434,17.7631,17.7335,17.7434,7200.0
2009-06-03 13:30:00,18.01,18.02,18.0,18.01,1200.0,17.7434,17.7532,17.7335,17.7434,1200.0
2009-06-03 13:40:00,18.01,18.01,17.91,17.94,4900.0,17.7434,17.7434,17.6448,17.6744,4900.0
2009-06-03 13:50:00,17.93,17.96,17.93,17.95,2100.0,17.6645,17.6941,17.6645,17.6842,2100.0
2009-06-03 14:00:00,17.95,17.98,17.93,17.93,2200.0,17.6842,17.7138,17.6645,17.6645,2200.0
2009-06-03 14:10:00,17.91,17.99,17.9,17.98,4300.0,17.6448,17.7237,17.635,17.7138,4300.0
2009-06-03 14:20:00,17.99,18.0,17.95,17.95,1800.0,17.7237,17.7335,17.6842,17.6842,1800.0
2009-06-03 14:30:00,17.95,18.0,17.93,17.98,11500.0,17.6842,17.7335,17.6645,17.7138,11500.0
2009-06-03 14:40:00,18.01,18.03,17.98,18.03,2600.0,17.7434,17.7631,17.7138,17.7631,2600.0
2009-06-03 14:50:00,18.03,18.13,18.02,18.12,3600.0,17.7631,17.8616,17.7532,17.8517,3600.0
2009-06-03 15:00:00,18.12,18.14,18.1,18.12,3500.0,17.8517,17.8714,17.832,17.8517,3500.0
2009-06-03 15:10:00,18.12,18.16,18.1,18.13,5700.0,17.8517,17.8911,17.832,17.8616,5700.0
2009-06-03 15:20:00,18.13,18.14,18.04,18.07,5500.0,17.8616,17.8714,17.7729,17.8025,5500.0
2009-06-03 15:30:00,18.05,18.1,18.03,18.03,9700.0,17.7828,17.832,17.7631,17.7631,9700.0
2009-06-03 15:40:00,18.03,18.12,18.03,18.09,7500.0,17.7631,17.8517,17.7631,17.8222,7500.0
2009-06-03 15:50:00,18.11,18.16,18.09,18.11,24600.0,17.8419,17.8911,17.8222,17.8419,24600.0
2009-06-04 09:30:00,18.14,18.46,18.14,18.38,3900.0,17.8714,18.1867,17.8714,18.1079,3900.0
2009-06-04 09:40:00,18.35,18.36,18.22,18.23,4900.0,18.0783,18.0882,17.9502,17.9601,4900.0
2009-06-04 09:50:00,18.21,18.25,18.19,18.25,1000.0,17.9404,17.9798,17.9207,17.9798,1000.0
2009-06-04 10:00:00,18.23,18.27,18.07,18.14,2900.0,17.9601,17.9995,17.8025,17.8714,2900.0
2009-06-04 10:10:00,18.13,18.17,18.11,18.13,2200.0,17.8616,17.901,17.8419,17.8616,2200.0
2009-06-04 10:20:00,18.13,18.21,18.13,18.19,3000.0,17.8616,17.9404,17.8616,17.9207,3000.0
2009-06-04 10:30:00,18.2,18.26,18.17,18.26,4800.0,17.9305,17.9897,17.901,17.9897,4800.0
2009-06-04 10:40:00,18.23,18.23,18.16,18.2,5800.0,17.9601,17.9601,17.8911,17.9305,5800.0
2009-06-04 10:50:00,18.22,18.31,18.21,18.29,5400.0,17.9502,18.0389,17.9404,18.0192,5400.0
2009-06-04 11:00:00,18.28,18.28,18.19,18.2,4100.0,18.0094,18.0094,17.9207,17.9305,4100.0
2009-06-04 11:10:00,18.18,18.21,18.15,18.21,1900.0,17.9108,17.9404,17.8813,17.9404,1900.0
2009-06-04 11:20:00,18.22,18.23,18.18,18.18,2400.0,17.9502,17.9601,17.9108,17.9108,2400.0
2009-06-04 11:30:00,18.16,18.21,18.12,18.13,10400.0,17.8911,17.9404,17.8517,17.8616,10400.0
2009-06-04 11:40:00,18.15,18.15,18.11,18.13,6400.0,17.8813,17.8813,17.8419,17.8616,6400.0
2009-06-04 11:50:00,18.13,18.14,18.08,18.08,3200.0,17.8616,17.8714,17.8123,17.8123,3200.0
2009-06-04 12:00:00,18.06,18.07,18.04,18.07,2100.0,17.7926,17.8025,17.7729,17.8025,2100.0
2009-06-04 12:10:00,18.09,18.09,18.06,18.09,2400.0,17.8222,17.8222,17.7926,17.8222,2400.0
2009-06-04 12:20:00,18.08,18.12,18.08,18.1,2400.0,17.8123,17.8517,17.8123,17.832,2400.0
2009-06-04 12:30:00,18.1,18.13,18.09,18.11,2800.0,17.832,17.8616,17.8222,17.8419,2800.0
2009-06-04 12:40:00,18.13,18.17,18.1,18.13,5500.0,17.8616,17.901,17.832,17.8616,5500.0
2009-06-04 12:50:00,18.12,18.13,18.11,18.12,700.0,17.8517,17.8616,17.8419,17.8517,700.0
2009-06-04 13:00:00,18.12,18.13,18.12,18.13,4400.0,17.8517,17.8616,17.8517,17.8616,4400.0
2009-06-04 13:10:00,18.14,18.17,18.13,18.17,2300.0,17.8714,17.901,17.8616,17.901,2300.0
2009-06-04 13:20:00,18.17,18.21,18.16,18.2,9600.0,17.901,17.9404,17.8911,17.9305,9600.0
2009-06-04 13:30:00,18.19,18.27,18.19,18.26,5700.0,17.9207,17.9995,17.9207,17.9897,5700.0
2009-06-04 13:40:00,18.26,18.26,18.17,18.21,22600.0,17.9897,17.9897,17.901,17.9404,22600.0
2009-06-04 13:50:00,18.22,18.22,18.13,18.15,7100.0,17.9502,17.9502,17.8616,17.8813,7100.0
2009-06-04 14:00:00,18.15,18.19,18.12,18.17,4600.0,17.8813,17.9207,17.8517,17.901,4600.0
2009-06-04 14:10:00,18.17,18.17,18.1,18.13,4000.0,17.901,17.901,17.832,17.8616,4000.0
2009-06-04 14:20:00,18.14,18.17,18.11,18.16,6700.0,17.8714,17.901,17.8419,17.8911,6700.0
2009-06-04 14:30:00,18.17,18.19,18.13,18.14,5200.0,17.901,17.9207,17.8616,17.8714,5200.0
2009-06-04 14:40:00,18.14,18.19,18.14,18.18,2800.0,17.8714,17.9207,17.8714,17.9108,2800.0
2009-06-04 14:50:00,18.16,18.17,18.11,18.16,2900.0,17.8911,17.901,17.8419,17.8911,2900.0
2009-06-04 15:00:00,18.15,18.17,18.12,18.12,4400.0,17.8813,17.901,17.8517,17.8517,4400.0
2009-06-04 15:10:00,18.12,18.22,18.12,18.22,4900.0,17.8517,17.9502,17.8517,17.9502,4900.0
2009-06-04 15:20:00,18.22,18.26,18.21,18.24,12400.0,17.9502,17.9897,17.9404,17.97,12400.0
2009-06-04 15:30:00,18.24,18.26,18.16,18.2,6600.0,17.97,17.9897,17.8911,17.9305,6600.0
2009-06-04 15:40:00,18.2,18.25,18.14,18.22,14100.0,17.9305,17.9798,17.8714,17.9502,14100.0
2009-06-04 15:50:00,18.21,18.29,18.21,18.24,15300.0,17.9404,18.0192,17.9404,17.97,15300.0
2009-06-05 09:30:00,18.39,18.6,18.39,18.44,14400.0,18.1177,18.3246,18.1177,18.167,14400.0
2009-06-05 09:40:00,18.45,18.5,18.25,18.31,7700.0,18.1768,18.2261,17.9798,18.0389,7700.0
2009-06-05 09:50:00,18.29,18.45,18.25,18.4,7900.0,18.0192,18.1768,17.9798,18.1276,7900.0
2009-06-05 10:00:00,18.38,18.42,18.25,18.25,6600.0,18.1079,18.1473,17.9798,17.9798,6600.0
2009-06-05 10:10:00,18.26,18.33,18.23,18.29,4100.0,17.9897,18.0586,17.9601,18.0192,4100.0
2009-06-05 10:20:00,18.3,18.37,18.3,18.3,2700.0,18.0291,18.098,18.0291,18.0291,2700.0
2009-06-05 10:30:00,18.27,18.38,18.25,18.37,4600.0,17.9995,18.1079,17.9798,18.098,4600.0
2009-06-05 10:40:00,18.39,18.45,18.34,18.39,22400.0,18.1177,18.1768,18.0685,18.1177,22400.0
2009-06-05 10:50:00,18.4,18.42,18.38,18.41,1900.0,18.1276,18.1473,18.1079,18.1374,1900.0
2009-06-05 11:00:00,18.44,18.47,18.39,18.42,10300.0,18.167,18.1965,18.1177,18.1473,10300.0
2009-06-05 11:10:00,18.42,18.42,18.34,18.36,4600.0,18.1473,18.1473,18.0685,18.0882,4600.0
2009-06-05 11:20:00,18.36,18.44,18.36,18.41,4200.0,18.0882,18.167,18.0882,18.1374,4200.0
2009-06-05 11:30:00,18.38,18.38,18.33,18.36,1600.0,18.1079,18.1079,18.0586,18.0882,1600.0
2009-06-05 11:40:00,18.34,18.41,18.32,18.41,1700.0,18.0685,18.1374,18.0488,18.1374,1700.0
2009-06-05 11:50:00,18.38,18.49,18.3,18.42,19300.0,18.1079,18.2162,18.0291,18.1473,19300.0
2009-06-05 12:00:00,18.42,18.42,18.39,18.41,5200.0,18.1473,18.1473,18.1177,18.1374,5200.0
2009-06-05 12:10:00,18.37,18.4,18.36,18.39,2100.0,18.098,18.1276,18.0882,18.1177,2100.0
2009-06-05 12:20:00,18.4,18.48,18.4,18.47,1800.0,18.1276,18.2064,18.1276,18.1965,1800.0
2009-06-05 12:30:00,18.47,18.48,18.44,18.48,800.0,18.1965,18.2064,18.167,18.2064,800.0
2009-06-05 12:40:00,18.48,18.49,18.46,18.47,1000.0,18.2064,18.2162,18.1867,18.1965,1000.0
2009-06-05 12:50:00,18.47,18.49,18.42,18.49,3000.0,18.1965,18.2162,18.1473,18.2162,3000.0
2009-06-05 13:00:00,18.49,18.5,18.46,18.46,5100.0,18.2162,18.2261,18.1867,18.1867,5100.0
2009-06-05 13:10:00,18.46,18.47,18.43,18.46,3300.0,18.1867,18.1965,18.1571,18.1867,3300.0
2009-06-05 13:20:00,18.45,18.48,18.4,18.44,14100.0,18.1768,18.2064,18.1276,18.167,14100.0
2009-06-05 13:30:00,18.45,18.46,18.41,18.41,5100.0,18.1768,18.1867,18.1374,18.1374,5100.0
2009-06-05 13:40:00,18.43,18.46,18.43,18.45,500.0,18.1571,18.1867,18.1571,18.1768,500.0
2009-06-05 13:50:00,18.44,18.45,18.35,18.39,4100.0,18.167,18.1768,18.0783,18.1177,4100.0
2009-06-05 14:00:00,18.39,18.39,18.3,18.3,3500.0,18.1177,18.1177,18.0291,18.0291,3500.0
2009-06-05 14:10:00,18.33,18.34,18.23,18.24,2600.0,18.0586,18.0685,17.9601,17.97,2600.0
2009-06-05 14:20:00,18.23,18.26,18.22,18.24,3300.0,17.9601,17.9897,17.9502,17.97,3300.0
2009-06-05 14:30:00,18.24,18.27,18.16,18.24,6100.0,17.97,17.9995,17.8911,17.97,6100.0
2009-06-05 14:40:00,18.24,18.32,18.23,18.26,14600.0,17.97,18.0488,17.9601,17.9897,14600.0
2009-06-05 14:50:00,18.27,18.31,18.23,18.26,14800.0,17.9995,18.0389,17.9601,17.9897,14800.0
2009-06-05 15:00:00,18.23,18.33,18.22,18.27,13600.0,17.9601,18.0586,17.9502,17.9995,13600.0
2009-06-05 15:10:00,18.27,18.3,18.25,18.27,7300.0,17.9995,18.0291,17.9798,17.9995,7300.0
2009-06-05 15:20:00,18.26,18.32,18.26,18.28,6800.0,17.9897,18.0488,17.9897,18.0094,6800.0
2009-06-05 15:30:00,18.27,18.39,18.27,18.37,11400.0,17.9995,18.1177,17.9995,18.098,11400.0
2009-06-05 15:40:00,18.36,18.41,18.28,18.28,12500.0,18.0882,18.1374,18.0094,18.0094,12500.0
2009-06-05 15:50:00,18.3,18.39,18.3,18.37,17400.0,18.0291,18.1177,18.0291,18.098,17400.0
2009-06-08 09:30:00,18.37,18.37,18.08,18.08,4300.0,18.098,18.098,17.8123,17.8123,4300.0
2009-06-08 09:40:00,18.07,18.14,18.05,18.07,2400.0,17.8025,17.8714,17.7828,17.8025,2400.0
2009-06-08 09:50:00,18.07,18.12,18.03,18.03,2500.0,17.8025,17.8517,17.7631,17.7631,2500.0
2009-06-08 10:00:00,18.03,18.06,17.96,18.01,11300.0,17.7631,17.7926,17.6941,17.7434,11300.0
2009-06-08 10:10:00,17.99,18.02,17.87,17.9,9100.0,17.7237,17.7532,17.6054,17.635,9100.0
2009-06-08 10:20:00,17.87,18.01,17.87,18.0,14000.0,17.6054,17.7434,17.6054,17.7335,14000.0
2009-06-08 10:30:00,17.98,18.05,17.97,18.05,2900.0,17.7138,17.7828,17.7039,17.7828,2900.0
2009-06-08 10:40:00,18.09,18.09,18.06,18.09,1400.0,17.8222,17.8222,17.7926,17.8222,1400.0
2009-06-08 10:50:00,18.09,18.09,18.06,18.06,2800.0,17.8222,17.8222,17.7926,17.7926,2800.0
2009-06-08 11:00:00,18.06,18.06,17.99,18.02,5200.0,17.7926,17.7926,17.7237,17.7532,5200.0
2009-06-08 11:10:00,18.02,18.08,18.01,18.08,1500.0,17.7532,17.8123,17.7434,17.8123,1500.0
2009-06-08 11:20:00,18.07,18.08,17.99,18.03,9800.0,17.8025,17.8123,17.7237,17.7631,9800.0
2009-06-08 11:30:00,18.03,18.03,17.99,18.02,1900.0,17.7631,17.7631,17.7237,17.7532,1900.0
2009-06-08 11:40:00,18.05,18.05,18.02,18.02,1400.0,17.7828,17.7828,17.7532,17.7532,1400.0
2009-06-08 11:50:00,18.0,18.01,17.95,17.96,1900.0,17.7335,17.7434,17.6842,17.6941,1900.0
2009-06-08 12:00:00,17.98,17.99,17.96,17.97,1400.0,17.7138,17.7237,17.6941,17.7039,1400.0
2009-06-08 12:10:00,17.97,17.98,17.91,17.92,4300.0,17.7039,17.7138,17.6448,17.6547,4300.0
2009-06-08 12:20:00,17.93,17.99,17.93,17.95,5700.0,17.6645,17.7237,17.6645,17.6842,5700.0
2009-06-08 12:30:00,17.96,18.01,17.88,18.01,11800.0,17.6941,17.7434,17.6153,17.7434,11800.0
2009-06-08 12:40:00,18.01,18.02,17.99,18.0,800.0,17.7434,17.7532,17.7237,17.7335,800.0
2009-06-08 12:50:00,18.0,18.01,17.97,18.0,2300.0,17.7335,17.7434,17.7039,17.7335,2300.0
2009-06-08 13:00:00,18.02,18.02,17.98,18.01,900.0,17.7532,17.7532,17.7138,17.7434,900.0
2009-06-08 13:10:00,18.0,18.01,17.98,18.01,1500.0,17.7335,17.7434,17.7138,17.7434,1500.0
2009-06-08 13:20:00,18.01,18.03,17.98,18.0,3600.0,17.7434,17.7631,17.7138,17.7335,3600.0
2009-06-08 13:30:00,18.01,18.02,17.99,18.02,700.0,17.7434,17.7532,17.7237,17.7532,700.0
2009-06-08 13:40:00,18.0,18.09,17.99,18.05,5800.0,17.7335,17.8222,17.7237,17.7828,5800.0
2009-06-08 13:50:00,18.05,18.05,18.02,18.03,1000.0,17.7828,17.7828,17.7532,17.7631,1000.0
2009-06-08 14:00:00,18.04,18.04,18.0,18.0,1400.0,17.7729,17.7729,17.7335,17.7335,1400.0
2009-06-08 14:10:00,18.0,18.02,17.97,17.99,1700.0,17.7335,17.7532,17.7039,17.7237,1700.0
2009-06-08 14:20:00,17.97,17.98,17.91,17.95,4700.0,17.7039,17.7138,17.6448,17.6842,4700.0
2009-06-08 14:30:00,17.96,17.99,17.93,17.93,1400.0,17.6941,17.7237,17.6645,17.6645,1400.0
2009-06-08 14:40:00,17.93,17.98,17.89,17.98,4100.0,17.6645,17.7138,17.6251,17.7138,4100.0
2009-06-08 14:50:00,17.99,18.03,17.96,17.98,2600.0,17.7237,17.7631,17.6941,17.7138,2600.0
2009-06-08 15:00:00,17.99,18.04,17.99,18.03,10600.0,17.7237,17.7729,17.7237,17.7631,10600.0
2009-06-08 15:10:00,18.02,18.11,17.99,18.07,12100.0,17.7532,17.8419,17.7237,17.8025,12100.0
2009-06-08 15:20:00,18.07,18.21,18.07,18.12,22200.0,17.8025,17.9404,17.8025,17.8517,22200.0
2009-06-08 15:30:00,18.13,18.27,18.13,18.14,18200.0,17.8616,17.9995,17.8616,17.8714,18200.0
2009-06-08 15:40:00,18.15,18.17,18.11,18.12,8500.0,17.8813,17.901,17.8419,17.8517,8500.0
2009-06-08 15:50:00,18.12,18.13,18.03,18.07,17300.0,17.8517,17.8616,17.7631,17.8025,17300.0
2009-06-09 09:30:00,18.07,18.15,17.95,17.95,8900.0,17.8025,17.8813,17.6842,17.6842,8900.0
2009-06-09 09:40:00,17.95,18.03,17.91,18.03,7700.0,17.6842,17.7631,17.6448,17.7631,7700.0
2009-06-09 09:50:00,18.01,18.01,17.89,17.91,4000.0,17.7434,17.7434,17.6251,17.6448,4000.0
2009-06-09 10:00:00,17.93,17.95,17.85,17.91,6000.0,17.6645,17.6842,17.5857,17.6448,6000.0
2009-06-09 10:10:00,17.91,17.95,17.9,17.9,2400.0,17.6448,17.6842,17.635,17.635,2400.0
2009-06-09 10:20:00,17.9,17.93,17.88,17.88,2900.0,17.635,17.6645,17.6153,17.6153,2900.0
2009-06-09 10:30:00,17.88,17.91,17.88,17.89,1800.0,17.6153,17.6448,17.6153,17.6251,1800.0
2009-06-09 10:40:00,17.9,17.93,17.79,17.79,7300.0,17.635,17.6645,17.5266,17.5266,7300.0
2009-06-09 10:50:00,17.78,17.8,17.77,17.79,2900.0,17.5168,17.5365,17.5069,17.5266,2900.0
2009-06-09 11:00:00,17.78,17.79,17.74,17.75,6500.0,17.5168,17.5266,17.4774,17.4872,6500.0
2009-06-09 11:10:00,17.76,17.79,17.76,17.76,2100.0,17.4971,17.5266,17.4971,17.4971,2100.0
2009-06-09 11:20:00,17.78,17.81,17.73,17.76,3400.0,17.5168,17.5463,17.4675,17.4971,3400.0
2009-06-09 11:30:00,17.77,17.77,17.74,17.74,2600.0,17.5069,17.5069,17.4774,17.4774,2600.0
2009-06-09 11:40:00,17.76,17.8,17.76,17.8,5500.0,17.4971,17.5365,17.4971,17.5365,5500.0
2009-06-09 11:50:00,17.81,17.82,17.8,17.82,2400.0,17.5463,17.5562,17.5365,17.5562,2400.0
2009-06-09 12:00:00,17.81,17.84,17.78,17.82,11900.0,17.5463,17.5759,17.5168,17.5562,11900.0
2009-06-09 12:10:00,17.82,17.83,17.79,17.79,1700.0,17.5562,17.566,17.5266,17.5266,1700.0
2009-06-09 12:20:00,17.8,17.86,17.79,17.86,1900.0,17.5365,17.5956,17.5266,17.5956,1900.0
2009-06-09 12:30:00,17.84,17.84,17.78,17.78,5500.0,17.5759,17.5759,17.5168,17.5168,5500.0
2009-06-09 12:40:00,17.79,17.79,17.75,17.77,5900.0,17.5266,17.5266,17.4872,17.5069,5900.0
2009-06-09 12:50:00,17.79,17.8,17.74,17.8,3000.0,17.5266,17.5365,17.4774,17.5365,3000.0
2009-06-09 13:00:00,17.8,17.85,17.76,17.77,12200.0,17.5365,17.5857,17.4971,17.5069,12200.0
2009-06-09 13:10:00,17.77,17.8,17.74,17.8,3300.0,17.5069,17.5365,17.4774,17.5365,3300.0
2009-06-09 13:20:00,17.8,17.84,17.78,17.79,11600.0,17.5365,17.5759,17.5168,17.5266,11600.0
2009-06-09 13:30:00,17.79,17.81,17.78,17.8,11300.0,17.5266,17.5463,17.5168,17.5365,11300.0
2009-06-09 13:40:00,17.8,17.8,17.77,17.79,10100.0,17.5365,17.5365,17.5069,17.5266,10100.0
2009-06-09 13:50:00,17.8,17.8,17.77,17.79,10000.0,17.5365,17.5365,17.5069,17.5266,10000.0
2009-06-09 14:00:00,17.8,17.82,17.78,17.79,8700.0,17.5365,17.5562,17.5168,17.5266,8700.0
2009-06-09 14:10:00,17.78,17.83,17.78,17.82,9000.0,17.5168,17.566,17.5168,17.5562,9000.0
2009-06-09 14:20:00,17.82,17.84,17.77,17.84,8800.0,17.5562,17.5759,17.5069,17.5759,8800.0
2009-06-09 14:30:00,17.84,17.85,17.8,17.82,15000.0,17.5759,17.5857,17.5365,17.5562,15000.0
2009-06-09 14:40:00,17.81,17.85,17.77,17.8,11900.0,17.5463,17.5857,17.5069,17.5365,11900.0
2009-06-09 14:50:00,17.78,17.8,17.71,17.77,10200.0,17.5168,17.5365,17.4478,17.5069,10200.0
2009-06-09 15:00:00,17.77,17.81,17.77,17.78,11400.0,17.5069,17.5463,17.5069,17.5168,11400.0
2009-06-09 15:10:00,17.77,17.78,17.7,17.72,18500.0,17.5069,17.5168,17.4379,17.4576,18500.0
2009-06-09 15:20:00,17.74,17.8,17.73,17.78,9300.0,17.4774,17.5365,17.4675,17.5168,9300.0
2009-06-09 15:30:00,17.77,17.81,17.73,17.79,20900.0,17.5069,17.5463,17.4675,17.5266,20900.0
2009-06-09 15:40:00,17.79,17.81,17.73,17.77,16800.0,17.5266,17.5463,17.4675,17.5069,16800.0
2009-06-09 15:50:00,17.77,17.79,17.69,17.71,27000.0,17.5069,17.5266,17.4281,17.4478,27000.0
2009-06-10 09:30:00,17.75,17.75,17.58,17.58,8600.0,17.4872,17.4872,17.3197,17.3197,8600.0
2009-06-10 09:40:00,17.56,17.6,17.45,17.45,9900.0,17.3,17.3394,17.1916,17.1916,9900.0
2009-06-10 09:50:00,17.42,17.47,17.38,17.44,7400.0,17.1621,17.2114,17.1227,17.1818,7400.0
2009-06-10 10:00:00,17.42,17.42,17.25,17.27,13200.0,17.1621,17.1621,16.9946,17.0143,13200.0
2009-06-10 10:10:00,17.27,17.28,17.17,17.2,11400.0,17.0143,17.0242,16.9158,16.9453,11400.0
2009-06-10 10:20:00,17.23,17.27,17.21,17.25,8000.0,16.9749,17.0143,16.9552,16.9946,8000.0
2009-06-10 10:30:00,17.25,17.26,17.1,17.14,12000.0,16.9946,17.0045,16.8468,16.8862,12000.0
2009-06-10 10:40:00,17.16,17.16,17.03,17.05,5000.0,16.9059,16.9059,16.7779,16.7976,5000.0
2009-06-10 10:50:00,17.05,17.06,17.02,17.03,11000.0,16.7976,16.8074,16.768,16.7779,11000.0
2009-06-10 11:00:00,17.03,17.06,17.0,17.03,7900.0,16.7779,16.8074,16.7483,16.7779,7900.0
2009-06-10 11:10:00,17.03,17.04,16.92,16.95,10300.0,16.7779,16.7877,16.6695,16.699,10300.0
2009-06-10 11:20:00,16.97,16.97,16.9,16.92,18800.0,16.7188,16.7188,16.6498,16.6695,18800.0
2009-06-10 11:30:00,16.91,16.95,16.89,16.9,13600.0,16.6596,16.699,16.6399,16.6498,13600.0
2009-06-10 11:40:00,16.89,16.92,16.88,16.91,9200.0,16.6399,16.6695,16.6301,16.6596,9200.0
2009-06-10 11:50:00,16.91,16.92,16.87,16.89,6100.0,16.6596,16.6695,16.6202,16.6399,6100.0
2009-06-10 12:00:00,16.89,16.92,16.88,16.91,7500.0,16.6399,16.6695,16.6301,16.6596,7500.0
2009-06-10 12:10:00,16.9,16.92,16.89,16.9,11000.0,16.6498,16.6695,16.6399,16.6498,11000.0
2009-06-10 12:20:00,16.9,16.96,16.84,16.9,7200.0,16.6498,16.7089,16.5907,16.6498,7200.0
2009-06-10 12:30:00,16.91,16.95,16.86,16.95,6100.0,16.6596,16.699,16.6104,16.699,6100.0
2009-06-10 12:40:00,16.94,16.95,16.92,16.95,2600.0,16.6892,16.699,16.6695,16.699,2600.0
2009-06-10 12:50:00,16.95,16.97,16.92,16.97,3100.0,16.699,16.7188,16.6695,16.7188,3100.0
2009-06-10 13:00:00,16.97,16.97,16.84,16.84,8400.0,16.7188,16.7188,16.5907,16.5907,8400.0
2009-06-10 13:10:00,16.85,16.88,16.8,16.82,9900.0,16.6005,16.6301,16.5513,16.571,9900.0
2009-06-10 13:20:00,16.81,16.83,16.7,16.7,12200.0,16.5611,16.5808,16.4528,16.4528,12200.0
2009-06-10 13:30:00,16.71,16.72,16.58,16.59,19200.0,16.4626,16.4725,16.3345,16.3444,19200.0
2009-06-10 13:40:00,16.63,16.66,16.61,16.63,8900.0,16.3838,16.4133,16.3641,16.3838,8900.0
2009-06-10 13:50:00,16.65,16.67,16.62,16.65,12100.0,16.4035,16.4232,16.3739,16.4035,12100.0
2009-06-10 14:00:00,16.66,16.67,16.61,16.65,12400.0,16.4133,16.4232,16.3641,16.4035,12400.0
2009-06-10 14:10:00,16.65,16.67,16.63,16.66,17700.0,16.4035,16.4232,16.3838,16.4133,17700.0
2009-06-10 14:20:00,16.67,16.74,16.67,16.73,5700.0,16.4232,16.4922,16.4232,16.4823,5700.0
2009-06-10 14:30:00,16.75,16.79,16.67,16.77,6600.0,16.502,16.5414,16.4232,16.5217,6600.0
2009-06-10 14:40:00,16.8,16.84,16.78,16.83,6700.0,16.5513,16.5907,16.5316,16.5808,6700.0
2009-06-10 14:50:00,16.84,16.97,16.83,16.9,15200.0,16.5907,16.7188,16.5808,16.6498,15200.0
2009-06-10 15:00:00,16.91,16.95,16.88,16.94,21000.0,16.6596,16.699,16.6301,16.6892,21000.0
2009-06-10 15:10:00,16.96,16.99,16.91,16.98,12100.0,16.7089,16.7385,16.6596,16.7286,12100.0
2009-06-10 15:20:00,16.98,17.05,16.92,16.96,18800.0,16.7286,16.7976,16.6695,16.7089,18800.0
2009-06-10 15:30:00,16.96,17.07,16.94,17.01,32500.0,16.7089,16.8173,16.6892,16.7582,32500.0
2009-06-10 15:40:00,17.01,17.05,16.96,16.98,29900.0,16.7582,16.7976,16.7089,16.7286,29900.0
2009-06-10 15:50:00,16.98,17.03,16.96,17.0,45500.0,16.7286,16.7779,16.7089,16.7483,45500.0
2009-06-11 09:30:00,17.11,17.29,17.11,17.26,11600.0,16.8567,17.034,16.8567,17.0045,11600.0
2009-06-11 09:40:00,17.29,17.32,17.23,17.23,24400.0,17.034,17.0636,16.9749,16.9749,24400.0
2009-06-11 09:50:00,17.25,17.32,17.25,17.31,4300.0,16.9946,17.0636,16.9946,17.0537,4300.0
2009-06-11 10:00:00,17.31,17.35,17.29,17.33,8800.0,17.0537,17.0931,17.034,17.0734,8800.0
2009-06-11 10:10:00,17.33,17.33,17.28,17.3,7600.0,17.0734,17.0734,17.0242,17.0439,7600.0
2009-06-11 10:20:00,17.28,17.29,17.22,17.24,5200.0,17.0242,17.034,16.9651,16.9848,5200.0
2009-06-11 10:30:00,17.25,17.25,17.18,17.18,7700.0,16.9946,16.9946,16.9256,16.9256,7700.0
2009-06-11 10:40:00,17.19,17.21,17.17,17.2,3100.0,16.9355,16.9552,16.9158,16.9453,3100.0
2009-06-11 10:50:00,17.2,17.2,17.15,17.15,3600.0,16.9453,16.9453,16.8961,16.8961,3600.0
2009-06-11 11:00:00,17.15,17.16,17.11,17.15,4100.0,16.8961,16.9059,16.8567,16.8961,4100.0
2009-06-11 11:10:00,17.15,17.16,17.13,17.15,2500.0,16.8961,16.9059,16.8764,16.8961,2500.0
2009-06-11 11:20:00,17.15,17.16,17.14,17.15,5000.0,16.8961,16.9059,16.8862,16.8961,5000.0
2009-06-11 11:30:00,17.15,17.16,17.13,17.13,6800.0,16.8961,16.9059,16.8764,16.8764,6800.0
2009-06-11 11:40:00,17.13,17.13,17.08,17.08,5000.0,16.8764,16.8764,16.8271,16.8271,5000.0
2009-06-11 11:50:00,17.07,17.13,17.07,17.09,2500.0,16.8173,16.8764,16.8173,16.837,2500.0
2009-06-11 12:00:00,17.09,17.09,17.05,17.05,2400.0,16.837,16.837,16.7976,16.7976,2400.0
2009-06-11 12:10:00,17.04,17.07,17.02,17.04,1900.0,16.7877,16.8173,16.768,16.7877,1900.0
2009-06-11 12:20:00,17.07,17.07,17.03,17.03,2600.0,16.8173,16.8173,16.7779,16.7779,2600.0
2009-06-11 12:30:00,17.04,17.09,17.04,17.07,1600.0,16.7877,16.837,16.7877,16.8173,1600.0
2009-06-11 12:40:00,17.07,17.1,17.06,17.08,3600.0,16.8173,16.8468,16.8074,16.8271,3600.0
2009-06-11 12:50:00,17.07,17.11,17.07,17.1,2000.0,16.8173,16.8567,16.8173,16.8468,2000.0
2009-06-11 13:00:00,17.1,17.17,17.07,17.07,10200.0,16.8468,16.9158,16.8173,16.8173,10200.0
2009-06-11 13:10:00,17.08,17.12,17.08,17.11,45200.0,16.8271,16.8665,16.8271,16.8567,45200.0
2009-06-11 13:20:00,17.13,17.16,17.11,17.15,13200.0,16.8764,16.9059,16.8567,16.8961,13200.0
2009-06-11 13:30:00,17.15,17.19,17.14,17.16,5700.0,16.8961,16.9355,16.8862,16.9059,5700.0
2009-06-11 13:40:00,17.14,17.16,17.1,17.1,14000.0,16.8862,16.9059,16.8468,16.8468,14000.0
2009-06-11 13:50:00,17.1,17.13,17.07,17.09,4600.0,16.8468,16.8764,16.8173,16.837,4600.0
2009-06-11 14:00:00,17.1,17.1,17.01,17.04,4000.0,16.8468,16.8468,16.7582,16.7877,4000.0
2009-06-11 14:10:00,17.06,17.08,17.03,17.05,1800.0,16.8074,16.8271,16.7779,16.7976,1800.0
2009-06-11 14:20:00,17.06,17.1,17.06,17.1,5200.0,16.8074,16.8468,16.8074,16.8468,5200.0
2009-06-11 14:30:00,17.11,17.11,17.05,17.06,113200.0,16.8567,16.8567,16.7976,16.8074,113200.0
2009-06-11 14:40:00,17.05,17.06,16.98,16.99,13600.0,16.7976,16.8074,16.7286,16.7385,13600.0
2009-06-11 14:50:00,16.98,17.03,16.98,17.0,10100.0,16.7286,16.7779,16.7286,16.7483,10100.0
2009-06-11 15:00:00,17.01,17.03,16.96,17.0,9800.0,16.7582,16.7779,16.7089,16.7483,9800.0
2009-06-11 15:10:00,17.0,17.0,16.97,17.0,6500.0,16.7483,16.7483,16.7188,16.7483,6500.0
2009-06-11 15:20:00,17.0,17.07,16.99,17.05,113700.0,16.7483,16.8173,16.7385,16.7976,113700.0
2009-06-11 15:30:00,17.05,17.11,16.95,17.07,27500.0,16.7976,16.8567,16.699,16.8173,27500.0
2009-06-11 15:40:00,17.08,17.14,17.06,17.12,14100.0,16.8271,16.8862,16.8074,16.8665,14100.0
2009-06-11 15:50:00,17.12,17.16,17.04,17.06,39400.0,16.8665,16.9059,16.7877,16.8074,39400.0
2009-06-12 09:30:00,16.96,16.96,16.84,16.93,13600.0,16.7089,16.7089,16.5907,16.6793,13600.0
2009-06-12 09:40:00,16.94,16.94,16.78,16.78,10400.0,16.6892,16.6892,16.5316,16.5316,10400.0
2009-06-12 09:50:00,16.78,16.8,16.63,16.63,10500.0,16.5316,16.5513,16.3838,16.3838,10500.0
2009-06-12 10:00:00,16.66,16.66,16.58,16.61,4100.0,16.4133,16.4133,16.3345,16.3641,4100.0
2009-06-12 10:10:00,16.6,16.67,16.55,16.63,5600.0,16.3542,16.4232,16.305,16.3838,5600.0
2009-06-12 10:20:00,16.63,16.68,16.56,16.58,8600.0,16.3838,16.433,16.3148,16.3345,8600.0
2009-06-12 10:30:00,16.56,16.56,16.53,16.56,3700.0,16.3148,16.3148,16.2853,16.3148,3700.0
2009-06-12 10:40:00,16.56,16.65,16.56,16.6,3900.0,16.3148,16.4035,16.3148,16.3542,3900.0
2009-06-12 10:50:00,16.61,16.63,16.55,16.55,2200.0,16.3641,16.3838,16.305,16.305,2200.0
2009-06-12 11:00:00,16.55,16.56,16.49,16.49,5300.0,16.305,16.3148,16.2459,16.2459,5300.0
2009-06-12 11:10:00,16.48,16.48,16.44,16.45,3000.0,16.236,16.236,16.1966,16.2065,3000.0
2009-06-12 11:20:00,16.44,16.46,16.37,16.37,4700.0,16.1966,16.2163,16.1276,16.1276,4700.0
2009-06-12 11:30:00,16.37,16.39,16.37,16.38,1700.0,16.1276,16.1473,16.1276,16.1375,1700.0
2009-06-12 11:40:00,16.36,16.42,16.35,16.42,6800.0,16.1178,16.1769,16.1079,16.1769,6800.0
2009-06-12 11:50:00,16.4,16.42,16.4,16.41,1500.0,16.1572,16.1769,16.1572,16.167,1500.0
2009-06-12 12:00:00,16.44,16.46,16.42,16.45,1800.0,16.1966,16.2163,16.1769,16.2065,1800.0
2009-06-12 12:10:00,16.46,16.51,16.46,16.51,5000.0,16.2163,16.2656,16.2163,16.2656,5000.0
2009-06-12 12:20:00,16.51,16.53,16.48,16.53,3600.0,16.2656,16.2853,16.236,16.2853,3600.0
2009-06-12 12:30:00,16.54,16.57,16.53,16.54,3700.0,16.2951,16.3247,16.2853,16.2951,3700.0
2009-06-12 12:40:00,16.57,16.64,16.57,16.62,2900.0,16.3247,16.3936,16.3247,16.3739,2900.0
2009-06-12 12:50:00,16.62,16.66,16.6,16.66,2800.0,16.3739,16.4133,16.3542,16.4133,2800.0
2009-06-12 13:00:00,16.67,16.68,16.66,16.67,3300.0,16.4232,16.433,16.4133,16.4232,3300.0
2009-06-12 13:10:00,16.67,16.7,16.66,16.68,4600.0,16.4232,16.4528,16.4133,16.433,4600.0
2009-06-12 13:20:00,16.68,16.7,16.68,16.69,1600.0,16.433,16.4528,16.433,16.4429,1600.0
2009-06-12 13:30:00,16.68,16.7,16.68,16.7,1500.0,16.433,16.4528,16.433,16.4528,1500.0
2009-06-12 13:40:00,16.7,16.83,16.7,16.82,17700.0,16.4528,16.5808,16.4528,16.571,17700.0
2009-06-12 13:50:00,16.83,16.91,16.81,16.91,18100.0,16.5808,16.6596,16.5611,16.6596,18100.0
2009-06-12 14:00:00,16.89,16.92,16.87,16.91,13000.0,16.6399,16.6695,16.6202,16.6596,13000.0
2009-06-12 14:10:00,16.9,16.94,16.9,16.94,6400.0,16.6498,16.6892,16.6498,16.6892,6400.0
2009-06-12 14:20:00,16.94,16.94,16.88,16.92,6300.0,16.6892,16.6892,16.6301,16.6695,6300.0
2009-06-12 14:30:00,16.92,16.99,16.92,16.97,5300.0,16.6695,16.7385,16.6695,16.7188,5300.0
2009-06-12 14:40:00,16.97,17.05,16.97,16.97,17600.0,16.7188,16.7976,16.7188,16.7188,17600.0
2009-06-12 14:50:00,16.97,16.97,16.93,16.96,5300.0,16.7188,16.7188,16.6793,16.7089,5300.0
2009-06-12 15:00:00,16.96,16.98,16.95,16.96,3200.0,16.7089,16.7286,16.699,16.7089,3200.0
2009-06-12 15:10:00,16.96,16.98,16.95,16.97,4500.0,16.7089,16.7286,16.699,16.7188,4500.0
2009-06-12 15:20:00,16.97,16.97,16.91,16.94,6200.0,16.7188,16.7188,16.6596,16.6892,6200.0
2009-06-12 15:30:00,16.96,16.99,16.9,16.93,18000.0,16.7089,16.7385,16.6498,16.6793,18000.0
2009-06-12 15:40:00,16.91,16.94,16.89,16.93,7400.0,16.6596,16.6892,16.6399,16.6793,7400.0
2009-06-12 15:50:00,16.93,17.0,16.91,17.0,20400.0,16.6793,16.7483,16.6596,16.7483,20400.0
2009-06-15 09:30:00,16.77,16.89,16.6,16.79,13100.0,16.5217,16.6399,16.3542,16.5414,13100.0
2009-06-15 09:40:00,16.82,16.82,16.48,16.5,12500.0,16.571,16.571,16.236,16.2557,12500.0
2009-06-15 09:50:00,16.48,16.57,16.45,16.56,3700.0,16.236,16.3247,16.2065,16.3148,3700.0
2009-06-15 10:00:00,16.54,16.57,16.44,16.44,8700.0,16.2951,16.3247,16.1966,16.1966,8700.0
2009-06-15 10:10:00,16.44,16.47,16.32,16.33,7900.0,16.1966,16.2262,16.0784,16.0882,7900.0
2009-06-15 10:20:00,16.33,16.36,16.3,16.31,10200.0,16.0882,16.1178,16.0587,16.0685,10200.0
2009-06-15 10:30:00,16.31,16.32,16.17,16.18,9300.0,16.0685,16.0784,15.9306,15.9404,9300.0
2009-06-15 10:40:00,16.17,16.17,16.11,16.13,9800.0,15.9306,15.9306,15.8715,15.8912,9800.0
2009-06-15 10:50:00,16.12,16.16,16.12,16.15,7100.0,15.8813,15.9207,15.8813,15.9109,7100.0
2009-06-15 11:00:00,16.15,16.16,16.12,16.13,11500.0,15.9109,15.9207,15.8813,15.8912,11500.0
2009-06-15 11:10:00,16.14,16.16,16.13,16.15,7700.0,15.901,15.9207,15.8912,15.9109,7700.0
2009-06-15 11:20:00,16.14,16.16,16.13,16.14,6800.0,15.901,15.9207,15.8912,15.901,6800.0
2009-06-15 11:30:00,16.16,16.19,16.16,16.19,4000.0,15.9207,15.9503,15.9207,15.9503,4000.0
2009-06-15 11:40:00,16.2,16.2,16.17,16.2,3500.0,15.9602,15.9602,15.9306,15.9602,3500.0
2009-06-15 11:50:00,16.18,16.18,16.15,16.15,1800.0,15.9404,15.9404,15.9109,15.9109,1800.0
2009-06-15 12:00:00,16.16,16.16,16.13,16.16,5900.0,15.9207,15.9207,15.8912,15.9207,5900.0
2009-06-15 12:10:00,16.13,16.18,16.13,16.15,10700.0,15.8912,15.9404,15.8912,15.9109,10700.0
2009-06-15 12:20:00,16.16,16.16,16.12,16.13,5800.0,15.9207,15.9207,15.8813,15.8912,5800.0
2009-06-15 12:30:00,16.13,16.19,16.13,16.18,4600.0,15.8912,15.9503,15.8912,15.9404,4600.0
2009-06-15 12:40:00,16.18,16.18,16.14,16.16,4300.0,15.9404,15.9404,15.901,15.9207,4300.0
2009-06-15 12:50:00,16.16,16.19,16.16,16.16,2700.0,15.9207,15.9503,15.9207,15.9207,2700.0
2009-06-15 13:00:00,16.15,16.18,16.12,16.18,3500.0,15.9109,15.9404,15.8813,15.9404,3500.0
2009-06-15 13:10:00,16.17,16.2,16.15,16.15,3600.0,15.9306,15.9602,15.9109,15.9109,3600.0
2009-06-15 13:20:00,16.15,16.18,16.13,16.14,8700.0,15.9109,15.9404,15.8912,15.901,8700.0
2009-06-15 13:30:00,16.15,16.15,16.11,16.13,4100.0,15.9109,15.9109,15.8715,15.8912,4100.0
2009-06-15 13:40:00,16.12,16.15,16.12,16.15,4400.0,15.8813,15.9109,15.8813,15.9109,4400.0
2009-06-15 13:50:00,16.14,16.16,16.13,16.13,1000.0,15.901,15.9207,15.8912,15.8912,1000.0
2009-06-15 14:00:00,16.15,16.17,16.14,16.15,4400.0,15.9109,15.9306,15.901,15.9109,4400.0
2009-06-15 14:10:00,16.15,16.16,16.13,16.14,1700.0,15.9109,15.9207,15.8912,15.901,1700.0
2009-06-15 14:20:00,16.14,16.16,16.1,16.16,5800.0,15.901,15.9207,15.8616,15.9207,5800.0
2009-06-15 14:30:00,16.15,16.16,16.13,16.14,2900.0,15.9109,15.9207,15.8912,15.901,2900.0
2009-06-15 14:40:00,16.15,16.15,16.12,16.14,6300.0,15.9109,15.9109,15.8813,15.901,6300.0
2009-06-15 14:50:00,16.15,16.18,16.12,16.18,13800.0,15.9109,15.9404,15.8813,15.9404,13800.0
2009-06-15 15:00:00,16.17,16.18,16.15,16.17,5600.0,15.9306,15.9404,15.9109,15.9306,5600.0
2009-06-15 15:10:00,16.18,16.23,16.18,16.2,4600.0,15.9404,15.9897,15.9404,15.9602,4600.0
2009-06-15 15:20:00,16.21,16.23,16.17,16.19,9300.0,15.97,15.9897,15.9306,15.9503,9300.0
2009-06-15 15:30:00,16.2,16.25,16.19,16.21,13600.0,15.9602,16.0094,15.9503,15.97,13600.0
2009-06-15 15:40:00,16.23,16.24,16.18,16.18,13200.0,15.9897,15.9996,15.9404,15.9404,13200.0
2009-06-15 15:50:00,16.19,16.25,16.16,16.24,21600.0,15.9503,16.0094,15.9207,15.9996,21600.0
2009-06-16 09:30:00,16.39,16.45,16.23,16.24,11200.0,16.1473,16.2065,15.9897,15.9996,11200.0
2009-06-16 09:40:00,16.23,16.3,16.22,16.25,9500.0,15.9897,16.0587,15.9799,16.0094,9500.0
2009-06-16 09:50:00,16.26,16.27,16.19,16.21,5800.0,16.0193,16.0291,15.9503,15.97,5800.0
2009-06-16 10:00:00,16.19,16.26,16.14,16.16,15000.0,15.9503,16.0193,15.901,15.9207,15000.0
2009-06-16 10:10:00,16.15,16.18,16.1,16.1,4900.0,15.9109,15.9404,15.8616,15.8616,4900.0
2009-06-16 10:20:00,16.11,16.2,16.11,16.18,5100.0,15.8715,15.9602,15.8715,15.9404,5100.0
2009-06-16 10:30:00,16.19,16.21,16.1,16.15,12800.0,15.9503,15.97,15.8616,15.9109,12800.0
2009-06-16 10:40:00,16.15,16.16,16.11,16.15,7800.0,15.9109,15.9207,15.8715,15.9109,7800.0
2009-06-16 10:50:00,16.15,16.16,16.11,16.12,5300.0,15.9109,15.9207,15.8715,15.8813,5300.0
2009-06-16 11:00:00,16.13,16.15,16.08,16.12,12900.0,15.8912,15.9109,15.8419,15.8813,12900.0
2009-06-16 11:10:00,16.12,16.15,16.11,16.13,3000.0,15.8813,15.9109,15.8715,15.8912,3000.0
2009-06-16 11:20:00,16.13,16.13,16.1,16.13,5500.0,15.8912,15.8912,15.8616,15.8912,5500.0
2009-06-16 11:30:00,16.12,16.13,16.11,16.12,1600.0,15.8813,15.8912,15.8715,15.8813,1600.0
2009-06-16 11:40:00,16.13,16.13,16.09,16.1,2600.0,15.8912,15.8912,15.8518,15.8616,2600.0
2009-06-16 11:50:00,16.1,16.1,16.05,16.05,3000.0,15.8616,15.8616,15.8124,15.8124,3000.0
2009-06-16 12:00:00,16.06,16.06,16.0,16.01,7400.0,15.8222,15.8222,15.7631,15.773,7400.0
2009-06-16 12:10:00,16.0,16.02,15.99,16.0,8400.0,15.7631,15.7828,15.7533,15.7631,8400.0
2009-06-16 12:20:00,15.99,16.02,15.96,16.0,13900.0,15.7533,15.7828,15.7237,15.7631,13900.0
2009-06-16 12:30:00,16.02,16.02,15.93,15.94,3800.0,15.7828,15.7828,15.6942,15.704,3800.0
2009-06-16 12:40:00,15.92,15.92,15.81,15.81,7800.0,15.6843,15.6843,15.5759,15.5759,7800.0
2009-06-16 12:50:00,15.82,15.86,15.82,15.84,6300.0,15.5858,15.6252,15.5858,15.6055,6300.0
2009-06-16 13:00:00,15.84,15.87,15.82,15.87,2900.0,15.6055,15.635,15.5858,15.635,2900.0
2009-06-16 13:10:00,15.87,15.87,15.83,15.87,2800.0,15.635,15.635,15.5956,15.635,2800.0
2009-06-16 13:20:00,15.85,15.86,15.82,15.86,3300.0,15.6153,15.6252,15.5858,15.6252,3300.0
2009-06-16 13:30:00,15.86,15.87,15.84,15.87,1500.0,15.6252,15.635,15.6055,15.635,1500.0
2009-06-16 13:40:00,15.85,15.9,15.85,15.89,2400.0,15.6153,15.6646,15.6153,15.6547,2400.0
2009-06-16 13:50:00,15.89,15.9,15.86,15.88,2400.0,15.6547,15.6646,15.6252,15.6449,2400.0
2009-06-16 14:00:00,15.87,15.87,15.8,15.82,3400.0,15.635,15.635,15.5661,15.5858,3400.0
2009-06-16 14:10:00,15.82,15.86,15.81,15.84,4100.0,15.5858,15.6252,15.5759,15.6055,4100.0
2009-06-16 14:20:00,15.83,15.83,15.78,15.79,5600.0,15.5956,15.5956,15.5464,15.5562,5600.0
2009-06-16 14:30:00,15.77,15.85,15.77,15.84,13600.0,15.5365,15.6153,15.5365,15.6055,13600.0
2009-06-16 14:40:00,15.82,15.85,15.82,15.83,5000.0,15.5858,15.6153,15.5858,15.5956,5000.0
2009-06-16 14:50:00,15.84,15.86,15.83,15.84,2300.0,15.6055,15.6252,15.5956,15.6055,2300.0
2009-06-16 15:00:00,15.84,15.86,15.8,15.83,6800.0,15.6055,15.6252,15.5661,15.5956,6800.0
2009-06-16 15:10:00,15.82,15.84,15.79,15.82,19000.0,15.5858,15.6055,15.5562,15.5858,19000.0
2009-06-16 15:20:00,15.81,15.82,15.76,15.78,7200.0,15.5759,15.5858,15.5267,15.5464,7200.0
2009-06-16 15:30:00,15.79,15.83,15.77,15.8,20200.0,15.5562,15.5956,15.5365,15.5661,20200.0
2009-06-16 15:40:00,15.8,15.84,15.79,15.79,39300.0,15.5661,15.6055,15.5562,15.5562,39300.0
2009-06-16 15:50:00,15.78,15.82,15.75,15.77,23800.0,15.5464,15.5858,15.5168,15.5365,23800.0
2009-06-17 09:30:00,15.84,16.12,15.84,15.96,7900.0,15.6055,15.8813,15.6055,15.7237,7900.0
2009-06-17 09:40:00,15.99,16.04,15.83,15.85,5800.0,15.7533,15.8025,15.5956,15.6153,5800.0
2009-06-17 09:50:00,15.83,15.84,15.7,15.74,13000.0,15.5956,15.6055,15.4676,15.507,13000.0
2009-06-17 10:00:00,15.72,15.81,15.66,15.8,9500.0,15.4873,15.5759,15.4281,15.5661,9500.0
2009-06-17 10:10:00,15.81,15.83,15.67,15.68,18400.0,15.5759,15.5956,15.438,15.4479,18400.0
2009-06-17 10:20:00,15.69,15.69,15.6,15.6,5700.0,15.4577,15.4577,15.369,15.369,5700.0
2009-06-17 10:30:00,15.63,15.71,15.61,15.67,6900.0,15.3986,15.4774,15.3789,15.438,6900.0
2009-06-17 10:40:00,15.67,15.7,15.6,15.65,5400.0,15.438,15.4676,15.369,15.4183,5400.0
2009-06-17 10:50:00,15.68,15.83,15.68,15.82,7100.0,15.4479,15.5956,15.4479,15.5858,7100.0
2009-06-17 11:00:00,15.81,15.85,15.81,15.81,4000.0,15.5759,15.6153,15.5759,15.5759,4000.0
2009-06-17 11:10:00,15.81,15.87,15.75,15.85,8900.0,15.5759,15.635,15.5168,15.6153,8900.0
2009-06-17 11:20:00,15.85,15.86,15.79,15.8,10000.0,15.6153,15.6252,15.5562,15.5661,10000.0
2009-06-17 11:30:00,15.8,15.82,15.79,15.8,2300.0,15.5661,15.5858,15.5562,15.5661,2300.0
2009-06-17 11:40:00,15.8,15.84,15.78,15.78,6000.0,15.5661,15.6055,15.5464,15.5464,6000.0
2009-06-17 11:50:00,15.77,15.83,15.75,15.83,3700.0,15.5365,15.5956,15.5168,15.5956,3700.0
2009-06-17 12:00:00,15.82,15.85,15.78,15.8,12400.0,15.5858,15.6153,15.5464,15.5661,12400.0
2009-06-17 12:10:00,15.82,15.82,15.77,15.8,2500.0,15.5858,15.5858,15.5365,15.5661,2500.0
2009-06-17 12:20:00,15.81,15.85,15.79,15.8,14000.0,15.5759,15.6153,15.5562,15.5661,14000.0
2009-06-17 12:30:00,15.8,15.81,15.75,15.81,3000.0,15.5661,15.5759,15.5168,15.5759,3000.0
2009-06-17 12:40:00,15.8,15.83,15.79,15.81,5000.0,15.5661,15.5956,15.5562,15.5759,5000.0
2009-06-17 12:50:00,15.81,15.81,15.78,15.79,5200.0,15.5759,15.5759,15.5464,15.5562,5200.0
2009-06-17 13:00:00,15.81,15.83,15.78,15.8,3100.0,15.5759,15.5956,15.5464,15.5661,3100.0
2009-06-17 13:10:00,15.79,15.83,15.79,15.83,5300.0,15.5562,15.5956,15.5562,15.5956,5300.0
2009-06-17 13:20:00,15.81,15.85,15.8,15.84,13400.0,15.5759,15.6153,15.5661,15.6055,13400.0
2009-06-17 13:30:00,15.84,15.86,15.81,15.85,40300.0,15.6055,15.6252,15.5759,15.6153,40300.0
2009-06-17 13:40:00,15.86,15.86,15.79,15.82,21700.0,15.6252,15.6252,15.5562,15.5858,21700.0
2009-06-17 13:50:00,15.82,15.84,15.82,15.82,3400.0,15.5858,15.6055,15.5858,15.5858,3400.0
2009-06-17 14:00:00,15.83,15.84,15.8,15.8,7400.0,15.5956,15.6055,15.5661,15.5661,7400.0
2009-06-17 14:10:00,15.8,15.85,15.8,15.83,3800.0,15.5661,15.6153,15.5661,15.5956,3800.0
2009-06-17 14:20:00,15.84,15.88,15.83,15.87,4700.0,15.6055,15.6449,15.5956,15.635,4700.0
2009-06-17 14:30:00,15.88,15.89,15.8,15.83,5800.0,15.6449,15.6547,15.5661,15.5956,5800.0
2009-06-17 14:40:00,15.83,15.83,15.8,15.82,4400.0,15.5956,15.5956,15.5661,15.5858,4400.0
2009-06-17 14:50:00,15.82,15.86,15.81,15.86,13900.0,15.5858,15.6252,15.5759,15.6252,13900.0
2009-06-17 15:00:00,15.85,15.89,15.82,15.85,14000.0,15.6153,15.6547,15.5858,15.6153,14000.0
2009-06-17 15:10:00,15.86,15.88,15.83,15.87,19400.0,15.6252,15.6449,15.5956,15.635,19400.0
2009-06-17 15:20:00,15.88,15.9,15.8,15.8,13200.0,15.6449,15.6646,15.5661,15.5661,13200.0
2009-06-17 15:30:00,15.8,15.83,15.78,15.81,6700.0,15.5661,15.5956,15.5464,15.5759,6700.0
2009-06-17 15:40:00,15.81,15.9,15.8,15.9,9400.0,15.5759,15.6646,15.5661,15.6646,9400.0
2009-06-17 15:50:00,15.91,15.91,15.84,15.86,12900.0,15.6744,15.6744,15.6055,15.6252,12900.0
2009-06-18 09:30:00,15.82,15.87,15.62,15.62,8500.0,15.5858,15.635,15.3887,15.3887,8500.0
2009-06-18 09:40:00,15.63,15.74,15.63,15.68,4700.0,15.3986,15.507,15.3986,15.4479,4700.0
2009-06-18 09:50:00,15.65,15.8,15.6,15.8,5500.0,15.4183,15.5661,15.369,15.5661,5500.0
2009-06-18 10:00:00,15.79,15.79,15.74,15.77,5000.0,15.5562,15.5562,15.507,15.5365,5000.0
2009-06-18 10:10:00,15.76,15.82,15.66,15.69,25800.0,15.5267,15.5858,15.4281,15.4577,25800.0
2009-06-18 10:20:00,15.7,15.73,15.66,15.69,3400.0,15.4676,15.4971,15.4281,15.4577,3400.0
2009-06-18 10:30:00,15.69,15.74,15.66,15.67,5100.0,15.4577,15.507,15.4281,15.438,5100.0
2009-06-18 10:40:00,15.7,15.7,15.66,15.66,2600.0,15.4676,15.4676,15.4281,15.4281,2600.0
2009-06-18 10:50:00,15.67,15.7,15.67,15.68,4600.0,15.438,15.4676,15.438,15.4479,4600.0
2009-06-18 11:00:00,15.7,15.74,15.68,15.73,4800.0,15.4676,15.507,15.4479,15.4971,4800.0
2009-06-18 11:10:00,15.71,15.72,15.69,15.7,20000.0,15.4774,15.4873,15.4577,15.4676,20000.0
2009-06-18 11:20:00,15.71,15.71,15.68,15.68,2400.0,15.4774,15.4774,15.4479,15.4479,2400.0
2009-06-18 11:30:00,15.68,15.68,15.65,15.66,2300.0,15.4479,15.4479,15.4183,15.4281,2300.0
2009-06-18 11:40:00,15.67,15.69,15.67,15.67,2300.0,15.438,15.4577,15.438,15.438,2300.0
2009-06-18 11:50:00,15.69,15.72,15.69,15.72,4300.0,15.4577,15.4873,15.4577,15.4873,4300.0
2009-06-18 12:00:00,15.72,15.72,15.66,15.68,8900.0,15.4873,15.4873,15.4281,15.4479,8900.0
2009-06-18 12:10:00,15.69,15.7,15.68,15.68,2000.0,15.4577,15.4676,15.4479,15.4479,2000.0
2009-06-18 12:20:00,15.68,15.71,15.68,15.71,2700.0,15.4479,15.4774,15.4479,15.4774,2700.0
2009-06-18 12:30:00,15.7,15.71,15.69,15.69,3500.0,15.4676,15.4774,15.4577,15.4577,3500.0
2009-06-18 12:40:00,15.7,15.72,15.69,15.72,9300.0,15.4676,15.4873,15.4577,15.4873,9300.0
2009-06-18 12:50:00,15.72,15.72,15.69,15.71,13100.0,15.4873,15.4873,15.4577,15.4774,13100.0
2009-06-18 13:00:00,15.71,15.81,15.69,15.81,19700.0,15.4774,15.5759,15.4577,15.5759,19700.0
2009-06-18 13:10:00,15.8,15.81,15.76,15.8,6000.0,15.5661,15.5759,15.5267,15.5661,6000.0
2009-06-18 13:20:00,15.83,15.9,15.81,15.9,4900.0,15.5956,15.6646,15.5759,15.6646,4900.0
2009-06-18 13:30:00,15.9,15.96,15.9,15.94,7000.0,15.6646,15.7237,15.6646,15.704,7000.0
2009-06-18 13:40:00,15.94,15.97,15.93,15.96,3700.0,15.704,15.7336,15.6942,15.7237,3700.0
2009-06-18 13:50:00,15.93,15.98,15.92,15.94,6600.0,15.6942,15.7434,15.6843,15.704,6600.0
2009-06-18 14:00:00,15.94,15.95,15.9,15.92,13500.0,15.704,15.7139,15.6646,15.6843,13500.0
2009-06-18 14:10:00,15.91,15.95,15.9,15.94,12000.0,15.6744,15.7139,15.6646,15.704,12000.0
2009-06-18 14:20:00,15.94,15.95,15.89,15.94,15100.0,15.704,15.7139,15.6547,15.704,15100.0
2009-06-18 14:30:00,15.95,15.95,15.92,15.95,16600.0,15.7139,15.7139,15.6843,15.7139,16600.0
2009-06-18 14:40:00,15.94,15.96,15.92,15.93,44300.0,15.704,15.7237,15.6843,15.6942,44300.0
2009-06-18 14:50:00,15.94,15.95,15.83,15.94,43900.0,15.704,15.7139,15.5956,15.704,43900.0
2009-06-18 15:00:00,15.94,15.94,15.87,15.9,20000.0,15.704,15.704,15.635,15.6646,20000.0
2009-06-18 15:10:00,15.9,15.9,15.88,15.89,13700.0,15.6646,15.6646,15.6449,15.6547,13700.0
2009-06-18 15:20:00,15.89,15.91,15.85,15.87,25400.0,15.6547,15.6744,15.6153,15.635,25400.0
2009-06-18 15:30:00,15.87,15.9,15.82,15.82,20700.0,15.635,15.6646,15.5858,15.5858,20700.0
2009-06-18 15:40:00,15.82,15.87,15.78,15.82,59700.0,15.5858,15.635,15.5464,15.5858,59700.0
2009-06-18 15:50:00,15.81,15.85,15.78,15.83,13200.0,15.5759,15.6153,15.5464,15.5956,13200.0
2009-06-19 09:30:00,16.09,16.09,15.9,15.93,169100.0,15.8518,15.8518,15.6646,15.6942,169100.0
2009-06-19 09:40:00,15.89,15.91,15.8,15.8,13000.0,15.6547,15.6744,15.5661,15.5661,13000.0
2009-06-19 09:50:00,15.8,15.81,15.7,15.73,16400.0,15.5661,15.5759,15.4676,15.4971,16400.0
2009-06-19 10:00:00,15.73,15.77,15.7,15.74,5400.0,15.4971,15.5365,15.4676,15.507,5400.0
2009-06-19 10:10:00,15.75,15.77,15.71,15.75,43000.0,15.5168,15.5365,15.4774,15.5168,43000.0
2009-06-19 10:20:00,15.75,15.78,15.75,15.78,5100.0,15.5168,15.5464,15.5168,15.5464,5100.0
2009-06-19 10:30:00,15.8,15.81,15.78,15.78,6500.0,15.5661,15.5759,15.5464,15.5464,6500.0
2009-06-19 10:40:00,15.78,15.81,15.77,15.81,7100.0,15.5464,15.5759,15.5365,15.5759,7100.0
2009-06-19 10:50:00,15.81,15.85,15.77,15.77,4600.0,15.5759,15.6153,15.5365,15.5365,4600.0
2009-06-19 11:00:00,15.79,15.82,15.75,15.75,6300.0,15.5562,15.5858,15.5168,15.5168,6300.0
2009-06-19 11:10:00,15.75,15.76,15.74,15.75,3000.0,15.5168,15.5267,15.507,15.5168,3000.0
2009-06-19 11:20:00,15.75,15.75,15.69,15.71,9800.0,15.5168,15.5168,15.4577,15.4774,9800.0
2009-06-19 11:30:00,15.72,15.74,15.7,15.72,5200.0,15.4873,15.507,15.4676,15.4873,5200.0
2009-06-19 11:40:00,15.73,15.73,15.7,15.71,3400.0,15.4971,15.4971,15.4676,15.4774,3400.0
2009-06-19 11:50:00,15.71,15.72,15.7,15.71,2000.0,15.4774,15.4873,15.4676,15.4774,2000.0
2009-06-19 12:00:00,15.71,15.72,15.68,15.69,8800.0,15.4774,15.4873,15.4479,15.4577,8800.0
2009-06-19 12:10:00,15.68,15.69,15.65,15.66,8300.0,15.4479,15.4577,15.4183,15.4281,8300.0
2009-06-19 12:20:00,15.67,15.67,15.47,15.55,51400.0,15.438,15.438,15.241,15.3198,51400.0
2009-06-19 12:30:00,15.52,15.54,15.48,15.54,11400.0,15.2902,15.3099,15.2508,15.3099,11400.0
2009-06-19 12:40:00,15.53,15.56,15.53,15.53,2600.0,15.3001,15.3296,15.3001,15.3001,2600.0
2009-06-19 12:50:00,15.53,15.55,15.52,15.52,1700.0,15.3001,15.3198,15.2902,15.2902,1700.0
2009-06-19 13:00:00,15.54,15.54,15.5,15.51,5800.0,15.3099,15.3099,15.2705,15.2804,5800.0
2009-06-19 13:10:00,15.51,15.57,15.51,15.55,16800.0,15.2804,15.3395,15.2804,15.3198,16800.0
2009-06-19 13:20:00,15.55,15.56,15.49,15.51,7300.0,15.3198,15.3296,15.2607,15.2804,7300.0
2009-06-19 13:30:00,15.5,15.53,15.5,15.53,4200.0,15.2705,15.3001,15.2705,15.3001,4200.0
2009-06-19 13:40:00,15.52,15.52,15.5,15.51,1900.0,15.2902,15.2902,15.2705,15.2804,1900.0
2009-06-19 13:50:00,15.51,15.54,15.49,15.49,6100.0,15.2804,15.3099,15.2607,15.2607,6100.0
2009-06-19 14:00:00,15.49,15.53,15.49,15.51,7900.0,15.2607,15.3001,15.2607,15.2804,7900.0
2009-06-19 14:10:00,15.5,15.5,15.47,15.49,8400.0,15.2705,15.2705,15.241,15.2607,8400.0
2009-06-19 14:20:00,15.49,15.51,15.48,15.5,4300.0,15.2607,15.2804,15.2508,15.2705,4300.0
2009-06-19 14:30:00,15.52,15.59,15.52,15.55,4600.0,15.2902,15.3592,15.2902,15.3198,4600.0
2009-06-19 14:40:00,15.55,15.56,15.55,15.55,4600.0,15.3198,15.3296,15.3198,15.3198,4600.0
2009-06-19 14:50:00,15.55,15.59,15.55,15.59,4000.0,15.3198,15.3592,15.3198,15.3592,4000.0
2009-06-19 15:00:00,15.58,15.59,15.55,15.55,4100.0,15.3493,15.3592,15.3198,15.3198,4100.0
2009-06-19 15:10:00,15.57,15.71,15.56,15.7,16600.0,15.3395,15.4774,15.3296,15.4676,16600.0
2009-06-19 15:20:00,15.71,15.74,15.67,15.72,11600.0,15.4774,15.507,15.438,15.4873,11600.0
2009-06-19 15:30:00,15.75,15.77,15.69,15.69,10200.0,15.5168,15.5365,15.4577,15.4577,10200.0
2009-06-19 15:40:00,15.68,15.69,15.61,15.67,12700.0,15.4479,15.4577,15.3789,15.438,12700.0
2009-06-19 15:50:00,15.67,15.67,15.6,15.62,24400.0,15.438,15.438,15.369,15.3887,24400.0
2009-06-22 09:30:00,15.44,15.82,15.44,15.82,16100.0,15.2114,15.5858,15.2114,15.5858,16100.0
2009-06-22 09:40:00,15.78,15.82,15.61,15.76,20200.0,15.5464,15.5858,15.3789,15.5267,20200.0
2009-06-22 09:50:00,15.75,15.91,15.74,15.88,32700.0,15.5168,15.6744,15.507,15.6449,32700.0
2009-06-22 10:00:00,15.86,15.88,15.67,15.77,34700.0,15.6252,15.6449,15.438,15.5365,34700.0
2009-06-22 10:10:00,15.78,15.79,15.68,15.68,13100.0,15.5464,15.5562,15.4479,15.4479,13100.0
2009-06-22 10:20:00,15.68,15.69,15.55,15.58,10300.0,15.4479,15.4577,15.3198,15.3493,10300.0
2009-06-22 10:30:00,15.6,15.6,15.5,15.52,4800.0,15.369,15.369,15.2705,15.2902,4800.0
2009-06-22 10:40:00,15.51,15.52,15.43,15.48,14500.0,15.2804,15.2902,15.2016,15.2508,14500.0
2009-06-22 10:50:00,15.48,15.49,15.4,15.4,3200.0,15.2508,15.2607,15.172,15.172,3200.0
2009-06-22 11:00:00,15.44,15.46,15.39,15.42,6100.0,15.2114,15.2311,15.1621,15.1917,6100.0
2009-06-22 11:10:00,15.43,15.44,15.37,15.42,12300.0,15.2016,15.2114,15.1424,15.1917,12300.0
2009-06-22 11:20:00,15.42,15.45,15.4,15.42,4200.0,15.1917,15.2213,15.172,15.1917,4200.0
2009-06-22 11:30:00,15.42,15.44,15.29,15.3,8300.0,15.1917,15.2114,15.0636,15.0735,8300.0
2009-06-22 11:40:00,15.33,15.33,15.27,15.27,2000.0,15.103,15.103,15.0439,15.0439,2000.0
2009-06-22 11:50:00,15.26,15.27,15.23,15.24,5000.0,15.0341,15.0439,15.0045,15.0144,5000.0
2009-06-22 12:00:00,15.28,15.29,15.25,15.28,5900.0,15.0538,15.0636,15.0242,15.0538,5900.0
2009-06-22 12:10:00,15.27,15.3,15.24,15.25,3800.0,15.0439,15.0735,15.0144,15.0242,3800.0
2009-06-22 12:20:00,15.27,15.28,15.17,15.26,8700.0,15.0439,15.0538,14.9454,15.0341,8700.0
2009-06-22 12:30:00,15.25,15.27,15.25,15.27,2800.0,15.0242,15.0439,15.0242,15.0439,2800.0
2009-06-22 12:40:00,15.28,15.3,15.27,15.27,2800.0,15.0538,15.0735,15.0439,15.0439,2800.0
2009-06-22 12:50:00,15.27,15.29,15.27,15.29,1000.0,15.0439,15.0636,15.0439,15.0636,1000.0
2009-06-22 13:00:00,15.3,15.31,15.27,15.31,1900.0,15.0735,15.0833,15.0439,15.0833,1900.0
2009-06-22 13:10:00,15.29,15.29,15.24,15.24,2800.0,15.0636,15.0636,15.0144,15.0144,2800.0
2009-06-22 13:20:00,15.23,15.25,15.22,15.25,2100.0,15.0045,15.0242,14.9947,15.0242,2100.0
2009-06-22 13:30:00,15.25,15.27,15.24,15.27,1700.0,15.0242,15.0439,15.0144,15.0439,1700.0
2009-06-22 13:40:00,15.27,15.31,15.27,15.29,3000.0,15.0439,15.0833,15.0439,15.0636,3000.0
2009-06-22 13:50:00,15.31,15.33,15.28,15.3,15300.0,15.0833,15.103,15.0538,15.0735,15300.0
2009-06-22 14:00:00,15.3,15.33,15.29,15.31,12500.0,15.0735,15.103,15.0636,15.0833,12500.0
2009-06-22 14:10:00,15.3,15.31,15.29,15.3,2000.0,15.0735,15.0833,15.0636,15.0735,2000.0
2009-06-22 14:20:00,15.3,15.32,15.28,15.28,11100.0,15.0735,15.0932,15.0538,15.0538,11100.0
2009-06-22 14:30:00,15.27,15.35,15.26,15.33,14400.0,15.0439,15.1227,15.0341,15.103,14400.0
2009-06-22 14:40:00,15.34,15.34,15.31,15.33,30100.0,15.1129,15.1129,15.0833,15.103,30100.0
2009-06-22 14:50:00,15.33,15.35,15.29,15.31,14000.0,15.103,15.1227,15.0636,15.0833,14000.0
2009-06-22 15:00:00,15.33,15.34,15.3,15.34,10600.0,15.103,15.1129,15.0735,15.1129,10600.0
2009-06-22 15:10:00,15.33,15.33,15.29,15.33,6100.0,15.103,15.103,15.0636,15.103,6100.0
2009-06-22 15:20:00,15.33,15.33,15.28,15.29,4200.0,15.103,15.103,15.0538,15.0636,4200.0
2009-06-22 15:30:00,15.3,15.33,15.26,15.31,17900.0,15.0735,15.103,15.0341,15.0833,17900.0
2009-06-22 15:40:00,15.3,15.3,15.16,15.17,21600.0,15.0735,15.0735,14.9356,14.9454,21600.0
2009-06-22 15:50:00,15.17,15.2,15.13,15.15,27400.0,14.9454,14.975,14.906,14.9257,27400.0
2009-06-23 09:30:00,15.15,15.47,15.15,15.37,10600.0,14.9257,15.241,14.9257,15.1424,10600.0
2009-06-23 09:40:00,15.34,15.39,15.24,15.3,8200.0,15.1129,15.1621,15.0144,15.0735,8200.0
2009-06-23 09:50:00,15.29,15.45,15.29,15.43,3500.0,15.0636,15.2213,15.0636,15.2016,3500.0
2009-06-23 10:00:00,15.4,15.45,15.27,15.35,8100.0,15.172,15.2213,15.0439,15.1227,8100.0
2009-06-23 10:10:00,15.32,15.32,15.19,15.26,4100.0,15.0932,15.0932,14.9651,15.0341,4100.0
2009-06-23 10:20:00,15.27,15.34,15.23,15.26,5200.0,15.0439,15.1129,15.0045,15.0341,5200.0
2009-06-23 10:30:00,15.28,15.39,15.27,15.36,25400.0,15.0538,15.1621,15.0439,15.1326,25400.0
2009-06-23 10:40:00,15.39,15.39,15.31,15.33,32300.0,15.1621,15.1621,15.0833,15.103,32300.0
2009-06-23 10:50:00,15.34,15.35,15.29,15.31,15600.0,15.1129,15.1227,15.0636,15.0833,15600.0
2009-06-23 11:00:00,15.32,15.32,15.22,15.24,14600.0,15.0932,15.0932,14.9947,15.0144,14600.0
2009-06-23 11:10:00,15.21,15.26,15.21,15.24,6900.0,14.9848,15.0341,14.9848,15.0144,6900.0
2009-06-23 11:20:00,15.25,15.27,15.24,15.26,4800.0,15.0242,15.0439,15.0144,15.0341,4800.0
2009-06-23 11:30:00,15.27,15.3,15.27,15.3,2400.0,15.0439,15.0735,15.0439,15.0735,2400.0
2009-06-23 11:40:00,15.29,15.3,15.27,15.28,1600.0,15.0636,15.0735,15.0439,15.0538,1600.0
2009-06-23 11:50:00,15.3,15.31,15.28,15.29,3500.0,15.0735,15.0833,15.0538,15.0636,3500.0
2009-06-23 12:00:00,15.3,15.3,15.28,15.28,1700.0,15.0735,15.0735,15.0538,15.0538,1700.0
2009-06-23 12:10:00,15.28,15.28,15.24,15.24,3200.0,15.0538,15.0538,15.0144,15.0144,3200.0
2009-06-23 12:20:00,15.24,15.28,15.24,15.26,2300.0,15.0144,15.0538,15.0144,15.0341,2300.0
2009-06-23 12:30:00,15.29,15.33,15.27,15.31,4900.0,15.0636,15.103,15.0439,15.0833,4900.0
2009-06-23 12:40:00,15.3,15.3,15.28,15.3,1000.0,15.0735,15.0735,15.0538,15.0735,1000.0
2009-06-23 12:50:00,15.28,15.29,15.27,15.28,4600.0,15.0538,15.0636,15.0439,15.0538,4600.0
2009-06-23 13:00:00,15.27,15.31,15.27,15.3,3700.0,15.0439,15.0833,15.0439,15.0735,3700.0
2009-06-23 13:10:00,15.31,15.31,15.27,15.3,5400.0,15.0833,15.0833,15.0439,15.0735,5400.0
2009-06-23 13:20:00,15.31,15.32,15.24,15.25,1700.0,15.0833,15.0932,15.0144,15.0242,1700.0
2009-06-23 13:30:00,15.25,15.26,15.24,15.26,12600.0,15.0242,15.0341,15.0144,15.0341,12600.0
2009-06-23 13:40:00,15.26,15.26,15.22,15.23,2500.0,15.0341,15.0341,14.9947,15.0045,2500.0
2009-06-23 13:50:00,15.23,15.23,15.17,15.17,3300.0,15.0045,15.0045,14.9454,14.9454,3300.0
2009-06-23 14:00:00,15.19,15.23,15.18,15.23,2500.0,14.9651,15.0045,14.9553,15.0045,2500.0
2009-06-23 14:10:00,15.23,15.3,15.23,15.3,2100.0,15.0045,15.0735,15.0045,15.0735,2100.0
2009-06-23 14:20:00,15.3,15.3,15.27,15.27,24400.0,15.0735,15.0735,15.0439,15.0439,24400.0
2009-06-23 14:30:00,15.27,15.28,15.27,15.28,3100.0,15.0439,15.0538,15.0439,15.0538,3100.0
2009-06-23 14:40:00,15.28,15.29,15.24,15.24,4600.0,15.0538,15.0636,15.0144,15.0144,4600.0
2009-06-23 14:50:00,15.24,15.29,15.24,15.26,3900.0,15.0144,15.0636,15.0144,15.0341,3900.0
2009-06-23 15:00:00,15.25,15.26,15.25,15.26,4800.0,15.0242,15.0341,15.0242,15.0341,4800.0
2009-06-23 15:10:00,15.24,15.29,15.23,15.23,11800.0,15.0144,15.0636,15.0045,15.0045,11800.0
2009-06-23 15:20:00,15.23,15.28,15.21,15.25,7400.0,15.0045,15.0538,14.9848,15.0242,7400.0
2009-06-23 15:30:00,15.24,15.25,15.19,15.2,7700.0,15.0144,15.0242,14.9651,14.975,7700.0
2009-06-23 15:40:00,15.2,15.23,15.19,15.22,10200.0,14.975,15.0045,14.9651,14.9947,10200.0
2009-06-23 15:50:00,15.22,15.24,15.15,15.16,17400.0,14.9947,15.0144,14.9257,14.9356,17400.0
2009-06-24 09:30:00,15.18,15.22,15.16,15.17,12800.0,14.9553,14.9947,14.9356,14.9454,12800.0
2009-06-24 09:40:00,15.11,15.15,15.09,15.1,9200.0,14.8863,14.9257,14.8666,14.8764,9200.0
2009-06-24 09:50:00,15.1,15.14,15.09,15.13,4400.0,14.8764,14.9158,14.8666,14.906,4400.0
2009-06-24 10:00:00,15.13,15.16,15.08,15.16,12600.0,14.906,14.9356,14.8567,14.9356,12600.0
2009-06-24 10:10:00,15.19,15.21,15.14,15.18,6100.0,14.9651,14.9848,14.9158,14.9553,6100.0
2009-06-24 10:20:00,15.18,15.2,15.14,15.18,8400.0,14.9553,14.975,14.9158,14.9553,8400.0
2009-06-24 10:30:00,15.18,15.2,15.18,15.2,3800.0,14.9553,14.975,14.9553,14.975,3800.0
2009-06-24 10:40:00,15.18,15.26,15.15,15.25,8300.0,14.9553,15.0341,14.9257,15.0242,8300.0
2009-06-24 10:50:00,15.25,15.25,15.19,15.19,5800.0,15.0242,15.0242,14.9651,14.9651,5800.0
2009-06-24 11:00:00,15.2,15.2,15.18,15.2,5600.0,14.975,14.975,14.9553,14.975,5600.0
2009-06-24 11:10:00,15.19,15.21,15.19,15.2,2700.0,14.9651,14.9848,14.9651,14.975,2700.0
2009-06-24 11:20:00,15.21,15.23,15.19,15.21,5000.0,14.9848,15.0045,14.9651,14.9848,5000.0
2009-06-24 11:30:00,15.2,15.22,15.18,15.2,3900.0,14.975,14.9947,14.9553,14.975,3900.0
2009-06-24 11:40:00,15.19,15.22,15.18,15.2,4200.0,14.9651,14.9947,14.9553,14.975,4200.0
2009-06-24 11:50:00,15.2,15.22,15.18,15.2,7100.0,14.975,14.9947,14.9553,14.975,7100.0
2009-06-24 12:00:00,15.21,15.22,15.18,15.18,3400.0,14.9848,14.9947,14.9553,14.9553,3400.0
2009-06-24 12:10:00,15.18,15.2,15.18,15.2,2500.0,14.9553,14.975,14.9553,14.975,2500.0
2009-06-24 12:20:00,15.2,15.22,15.19,15.2,6500.0,14.975,14.9947,14.9651,14.975,6500.0
2009-06-24 12:30:00,15.2,15.22,15.2,15.21,2600.0,14.975,14.9947,14.975,14.9848,2600.0
2009-06-24 12:40:00,15.2,15.21,15.18,15.2,4200.0,14.975,14.9848,14.9553,14.975,4200.0
2009-06-24 12:50:00,15.2,15.2,15.19,15.19,1400.0,14.975,14.975,14.9651,14.9651,1400.0
2009-06-24 13:00:00,15.19,15.21,15.19,15.21,4000.0,14.9651,14.9848,14.9651,14.9848,4000.0
2009-06-24 13:10:00,15.21,15.23,15.2,15.22,2900.0,14.9848,15.0045,14.975,14.9947,2900.0
2009-06-24 13:20:00,15.23,15.25,15.23,15.24,3800.0,15.0045,15.0242,15.0045,15.0144,3800.0
2009-06-24 13:30:00,15.24,15.25,15.23,15.23,3500.0,15.0144,15.0242,15.0045,15.0045,3500.0
2009-06-24 13:40:00,15.25,15.25,15.22,15.22,5100.0,15.0242,15.0242,14.9947,14.9947,5100.0
2009-06-24 13:50:00,15.22,15.24,15.21,15.21,2700.0,14.9947,15.0144,14.9848,14.9848,2700.0
2009-06-24 14:00:00,15.2,15.22,15.17,15.2,9800.0,14.975,14.9947,14.9454,14.975,9800.0
2009-06-24 14:10:00,15.2,15.22,15.18,15.22,7100.0,14.975,14.9947,14.9553,14.9947,7100.0
2009-06-24 14:20:00,15.22,15.29,15.14,15.15,22800.0,14.9947,15.0636,14.9158,14.9257,22800.0
2009-06-24 14:30:00,15.15,15.22,15.14,15.14,10400.0,14.9257,14.9947,14.9158,14.9158,10400.0
2009-06-24 14:40:00,15.14,15.26,15.14,15.25,7600.0,14.9158,15.0341,14.9158,15.0242,7600.0
2009-06-24 14:50:00,15.25,15.35,15.25,15.31,33300.0,15.0242,15.1227,15.0242,15.0833,33300.0
2009-06-24 15:00:00,15.3,15.31,15.2,15.2,11600.0,15.0735,15.0833,14.975,14.975,11600.0
2009-06-24 15:10:00,15.21,15.26,15.19,15.22,7500.0,14.9848,15.0341,14.9651,14.9947,7500.0
2009-06-24 15:20:00,15.22,15.29,15.2,15.28,7400.0,14.9947,15.0636,14.975,15.0538,7400.0
2009-06-24 15:30:00,15.27,15.31,15.26,15.3,9900.0,15.0439,15.0833,15.0341,15.0735,9900.0
2009-06-24 15:40:00,15.31,15.33,15.25,15.33,11800.0,15.0833,15.103,15.0242,15.103,11800.0
2009-06-24 15:50:00,15.32,15.33,15.26,15.3,19900.0,15.0932,15.103,15.0341,15.0735,19900.0
2009-06-25 09:30:00,15.13,15.26,15.0,15.08,26600.0,14.906,15.0341,14.7779,14.8567,26600.0
2009-06-25 09:40:00,15.1,15.14,15.08,15.14,1900.0,14.8764,14.9158,14.8567,14.9158,1900.0
2009-06-25 09:50:00,15.15,15.27,15.15,15.25,2800.0,14.9257,15.0439,14.9257,15.0242,2800.0
2009-06-25 10:00:00,15.26,15.27,15.21,15.24,7400.0,15.0341,15.0439,14.9848,15.0144,7400.0
2009-06-25 10:10:00,15.25,15.33,15.24,15.32,6400.0,15.0242,15.103,15.0144,15.0932,6400.0
2009-06-25 10:20:00,15.31,15.31,15.24,15.25,4100.0,15.0833,15.0833,15.0144,15.0242,4100.0
2009-06-25 10:30:00,15.22,15.25,15.21,15.23,1700.0,14.9947,15.0242,14.9848,15.0045,1700.0
2009-06-25 10:40:00,15.21,15.21,15.16,15.16,1700.0,14.9848,14.9848,14.9356,14.9356,1700.0
2009-06-25 10:50:00,15.15,15.17,15.14,15.16,1700.0,14.9257,14.9454,14.9158,14.9356,1700.0
2009-06-25 11:00:00,15.15,15.22,15.15,15.18,3200.0,14.9257,14.9947,14.9257,14.9553,3200.0
2009-06-25 11:10:00,15.17,15.17,15.12,15.13,2800.0,14.9454,14.9454,14.8961,14.906,2800.0
2009-06-25 11:20:00,15.14,15.19,15.14,15.19,2300.0,14.9158,14.9651,14.9158,14.9651,2300.0
2009-06-25 11:30:00,15.19,15.26,15.19,15.26,4900.0,14.9651,15.0341,14.9651,15.0341,4900.0
2009-06-25 11:40:00,15.26,15.29,15.25,15.29,4100.0,15.0341,15.0636,15.0242,15.0636,4100.0
2009-06-25 11:50:00,15.27,15.29,15.27,15.29,2800.0,15.0439,15.0636,15.0439,15.0636,2800.0
2009-06-25 12:00:00,15.29,15.29,15.25,15.27,3600.0,15.0636,15.0636,15.0242,15.0439,3600.0
2009-06-25 12:10:00,15.26,15.26,15.22,15.23,3200.0,15.0341,15.0341,14.9947,15.0045,3200.0
2009-06-25 12:20:00,15.23,15.25,15.23,15.24,4700.0,15.0045,15.0242,15.0045,15.0144,4700.0
2009-06-25 12:30:00,15.25,15.25,15.22,15.22,2600.0,15.0242,15.0242,14.9947,14.9947,2600.0
2009-06-25 12:40:00,15.22,15.22,15.2,15.21,3000.0,14.9947,14.9947,14.975,14.9848,3000.0
2009-06-25 12:50:00,15.21,15.21,15.2,15.2,1600.0,14.9848,14.9848,14.975,14.975,1600.0
2009-06-25 13:00:00,15.2,15.25,15.18,15.25,3100.0,14.975,15.0242,14.9553,15.0242,3100.0
2009-06-25 13:10:00,15.28,15.36,15.27,15.31,20700.0,15.0538,15.1326,15.0439,15.0833,20700.0
2009-06-25 13:20:00,15.31,15.34,15.28,15.29,4300.0,15.0833,15.1129,15.0538,15.0636,4300.0
2009-06-25 13:30:00,15.28,15.3,15.27,15.27,3200.0,15.0538,15.0735,15.0439,15.0439,3200.0
2009-06-25 13:40:00,15.28,15.28,15.25,15.25,2200.0,15.0538,15.0538,15.0242,15.0242,2200.0
2009-06-25 13:50:00,15.25,15.27,15.24,15.27,3800.0,15.0242,15.0439,15.0144,15.0439,3800.0
2009-06-25 14:00:00,15.27,15.27,15.21,15.21,4900.0,15.0439,15.0439,14.9848,14.9848,4900.0
2009-06-25 14:10:00,15.22,15.22,15.19,15.19,2900.0,14.9947,14.9947,14.9651,14.9651,2900.0
2009-06-25 14:20:00,15.19,15.24,15.18,15.24,2100.0,14.9651,15.0144,14.9553,15.0144,2100.0
2009-06-25 14:30:00,15.25,15.26,15.2,15.22,8300.0,15.0242,15.0341,14.975,14.9947,8300.0
2009-06-25 14:40:00,15.23,15.25,15.22,15.24,4900.0,15.0045,15.0242,14.9947,15.0144,4900.0
2009-06-25 14:50:00,15.23,15.25,15.2,15.24,6200.0,15.0045,15.0242,14.975,15.0144,6200.0
2009-06-25 15:00:00,15.24,15.28,15.22,15.26,11800.0,15.0144,15.0538,14.9947,15.0341,11800.0
2009-06-25 15:10:00,15.27,15.28,15.23,15.24,10000.0,15.0439,15.0538,15.0045,15.0144,10000.0
2009-06-25 15:20:00,15.26,15.28,15.26,15.27,6900.0,15.0341,15.0538,15.0341,15.0439,6900.0
2009-06-25 15:30:00,15.26,15.27,15.2,15.22,12400.0,15.0341,15.0439,14.975,14.9947,12400.0
2009-06-25 15:40:00,15.23,15.35,15.23,15.35,15800.0,15.0045,15.1227,15.0045,15.1227,15800.0
2009-06-25 15:50:00,15.35,15.42,15.34,15.39,21100.0,15.1227,15.1917,15.1129,15.1621,21100.0
2009-06-26 09:30:00,15.25,15.34,15.25,15.31,3500.0,15.0242,15.1129,15.0242,15.0833,3500.0
2009-06-26 09:40:00,15.35,15.35,15.28,15.28,7300.0,15.1227,15.1227,15.0538,15.0538,7300.0
2009-06-26 09:50:00,15.3,15.35,15.26,15.26,5400.0,15.0735,15.1227,15.0341,15.0341,5400.0
2009-06-26 10:00:00,15.27,15.35,15.27,15.28,1700.0,15.0439,15.1227,15.0439,15.0538,1700.0
2009-06-26 10:10:00,15.28,15.35,15.28,15.34,3300.0,15.0538,15.1227,15.0538,15.1129,3300.0
2009-06-26 10:20:00,15.34,15.41,15.34,15.38,4600.0,15.1129,15.1818,15.1129,15.1523,4600.0
2009-06-26 10:30:00,15.39,15.4,15.37,15.37,32300.0,15.1621,15.172,15.1424,15.1424,32300.0
2009-06-26 10:40:00,15.37,15.38,15.35,15.37,28600.0,15.1424,15.1523,15.1227,15.1424,28600.0
2009-06-26 10:50:00,15.37,15.47,15.37,15.47,30100.0,15.1424,15.241,15.1424,15.241,30100.0
2009-06-26 11:00:00,15.46,15.52,15.45,15.52,6400.0,15.2311,15.2902,15.2213,15.2902,6400.0
2009-06-26 11:10:00,15.51,15.57,15.51,15.57,3600.0,15.2804,15.3395,15.2804,15.3395,3600.0
2009-06-26 11:20:00,15.56,15.61,15.55,15.6,2200.0,15.3296,15.3789,15.3198,15.369,2200.0
2009-06-26 11:30:00,15.6,15.61,15.59,15.6,3300.0,15.369,15.3789,15.3592,15.369,3300.0
2009-06-26 11:40:00,15.6,15.6,15.57,15.57,2600.0,15.369,15.369,15.3395,15.3395,2600.0
2009-06-26 11:50:00,15.57,15.6,15.56,15.59,3300.0,15.3395,15.369,15.3296,15.3592,3300.0
2009-06-26 12:00:00,15.6,15.61,15.59,15.61,4000.0,15.369,15.3789,15.3592,15.3789,4000.0
2009-06-26 12:10:00,15.61,15.62,15.6,15.61,1800.0,15.3789,15.3887,15.369,15.3789,1800.0
2009-06-26 12:20:00,15.6,15.65,15.6,15.64,3900.0,15.369,15.4183,15.369,15.4084,3900.0
2009-06-26 12:30:00,15.63,15.65,15.6,15.6,6200.0,15.3986,15.4183,15.369,15.369,6200.0
2009-06-26 12:40:00,15.6,15.65,15.6,15.65,3200.0,15.369,15.4183,15.369,15.4183,3200.0
2009-06-26 12:50:00,15.66,15.7,15.66,15.68,2500.0,15.4281,15.4676,15.4281,15.4479,2500.0
2009-06-26 13:00:00,15.68,15.7,15.64,15.65,17700.0,15.4479,15.4676,15.4084,15.4183,17700.0
2009-06-26 13:10:00,15.66,15.66,15.65,15.65,1800.0,15.4281,15.4281,15.4183,15.4183,1800.0
2009-06-26 13:20:00,15.65,15.65,15.64,15.65,2200.0,15.4183,15.4183,15.4084,15.4183,2200.0
2009-06-26 13:30:00,15.64,15.64,15.63,15.64,1400.0,15.4084,15.4084,15.3986,15.4084,1400.0
2009-06-26 13:40:00,15.64,15.65,15.64,15.65,7700.0,15.4084,15.4183,15.4084,15.4183,7700.0
2009-06-26 13:50:00,15.64,15.65,15.64,15.64,3000.0,15.4084,15.4183,15.4084,15.4084,3000.0
2009-06-26 14:00:00,15.64,15.64,15.6,15.61,9700.0,15.4084,15.4084,15.369,15.3789,9700.0
2009-06-26 14:10:00,15.61,15.61,15.6,15.6,2100.0,15.3789,15.3789,15.369,15.369,2100.0
2009-06-26 14:20:00,15.6,15.6,15.59,15.59,2100.0,15.369,15.369,15.3592,15.3592,2100.0
2009-06-26 14:30:00,15.6,15.6,15.59,15.59,3000.0,15.369,15.369,15.3592,15.3592,3000.0
2009-06-26 14:40:00,15.58,15.59,15.57,15.57,3600.0,15.3493,15.3592,15.3395,15.3395,3600.0
2009-06-26 14:50:00,15.57,15.58,15.53,15.56,17200.0,15.3395,15.3493,15.3001,15.3296,17200.0
2009-06-26 15:00:00,15.57,15.57,15.54,15.55,14500.0,15.3395,15.3395,15.3099,15.3198,14500.0
2009-06-26 15:10:00,15.55,15.55,15.49,15.5,14300.0,15.3198,15.3198,15.2607,15.2705,14300.0
2009-06-26 15:20:00,15.51,15.54,15.5,15.54,21900.0,15.2804,15.3099,15.2705,15.3099,21900.0
2009-06-26 15:30:00,15.54,15.58,15.53,15.58,9900.0,15.3099,15.3493,15.3001,15.3493,9900.0
2009-06-26 15:40:00,15.58,15.84,15.58,15.73,89300.0,15.3493,15.6055,15.3493,15.4971,89300.0
2009-06-26 15:50:00,15.74,15.75,15.63,15.67,82400.0,15.507,15.5168,15.3986,15.438,82400.0
2009-06-29 09:30:00,15.51,15.69,15.41,15.46,8900.0,15.2804,15.4577,15.1818,15.2311,8900.0
2009-06-29 09:40:00,15.42,15.47,15.37,15.39,6100.0,15.1917,15.241,15.1424,15.1621,6100.0
2009-06-29 09:50:00,15.37,15.43,15.35,15.4,8400.0,15.1424,15.2016,15.1227,15.172,8400.0
2009-06-29 10:00:00,15.4,15.46,15.35,15.46,8400.0,15.172,15.2311,15.1227,15.2311,8400.0
2009-06-29 10:10:00,15.42,15.51,15.42,15.51,3200.0,15.1917,15.2804,15.1917,15.2804,3200.0
2009-06-29 10:20:00,15.51,15.54,15.45,15.5,18900.0,15.2804,15.3099,15.2213,15.2705,18900.0
2009-06-29 10:30:00,15.51,15.56,15.51,15.53,6800.0,15.2804,15.3296,15.2804,15.3001,6800.0
2009-06-29 10:40:00,15.54,15.55,15.5,15.52,4800.0,15.3099,15.3198,15.2705,15.2902,4800.0
2009-06-29 10:50:00,15.54,15.54,15.52,15.52,1000.0,15.3099,15.3099,15.2902,15.2902,1000.0
2009-06-29 11:00:00,15.52,15.55,15.52,15.55,6100.0,15.2902,15.3198,15.2902,15.3198,6100.0
2009-06-29 11:10:00,15.52,15.55,15.5,15.51,2600.0,15.2902,15.3198,15.2705,15.2804,2600.0
2009-06-29 11:20:00,15.51,15.53,15.51,15.53,3000.0,15.2804,15.3001,15.2804,15.3001,3000.0
2009-06-29 11:30:00,15.53,15.53,15.52,15.52,6800.0,15.3001,15.3001,15.2902,15.2902,6800.0
2009-06-29 11:40:00,15.52,15.53,15.48,15.51,9300.0,15.2902,15.3001,15.2508,15.2804,9300.0
2009-06-29 11:50:00,15.51,15.51,15.43,15.45,28300.0,15.2804,15.2804,15.2016,15.2213,28300.0
2009-06-29 12:00:00,15.45,15.46,15.4,15.44,13400.0,15.2213,15.2311,15.172,15.2114,13400.0
2009-06-29 12:10:00,15.45,15.47,15.45,15.45,3000.0,15.2213,15.241,15.2213,15.2213,3000.0
2009-06-29 12:20:00,15.45,15.45,15.43,15.44,27200.0,15.2213,15.2213,15.2016,15.2114,27200.0
2009-06-29 12:30:00,15.44,15.47,15.42,15.45,9800.0,15.2114,15.241,15.1917,15.2213,9800.0
2009-06-29 12:40:00,15.46,15.46,15.43,15.44,1100.0,15.2311,15.2311,15.2016,15.2114,1100.0
2009-06-29 12:50:00,15.45,15.45,15.4,15.41,5400.0,15.2213,15.2213,15.172,15.1818,5400.0
2009-06-29 13:00:00,15.4,15.41,15.4,15.4,7300.0,15.172,15.1818,15.172,15.172,7300.0
2009-06-29 13:10:00,15.42,15.42,15.4,15.4,4000.0,15.1917,15.1917,15.172,15.172,4000.0
2009-06-29 13:20:00,15.42,15.43,15.39,15.41,7300.0,15.1917,15.2016,15.1621,15.1818,7300.0
2009-06-29 13:30:00,15.41,15.41,15.38,15.38,4900.0,15.1818,15.1818,15.1523,15.1523,4900.0
2009-06-29 13:40:00,15.4,15.4,15.38,15.38,4400.0,15.172,15.172,15.1523,15.1523,4400.0
2009-06-29 13:50:00,15.38,15.39,15.35,15.39,12100.0,15.1523,15.1621,15.1227,15.1621,12100.0
2009-06-29 14:00:00,15.4,15.4,15.36,15.36,1200.0,15.172,15.172,15.1326,15.1326,1200.0
2009-06-29 14:10:00,15.35,15.37,15.34,15.36,2800.0,15.1227,15.1424,15.1129,15.1326,2800.0
2009-06-29 14:20:00,15.37,15.37,15.34,15.35,1200.0,15.1424,15.1424,15.1129,15.1227,1200.0
2009-06-29 14:30:00,15.34,15.38,15.33,15.35,22900.0,15.1129,15.1523,15.103,15.1227,22900.0
2009-06-29 14:40:00,15.35,15.38,15.34,15.37,3200.0,15.1227,15.1523,15.1129,15.1424,3200.0
2009-06-29 14:50:00,15.37,15.42,15.36,15.42,1900.0,15.1424,15.1917,15.1326,15.1917,1900.0
2009-06-29 15:00:00,15.41,15.43,15.39,15.4,3300.0,15.1818,15.2016,15.1621,15.172,3300.0
2009-06-29 15:10:00,15.41,15.44,15.39,15.44,2500.0,15.1818,15.2114,15.1621,15.2114,2500.0
2009-06-29 15:20:00,15.43,15.46,15.42,15.44,5400.0,15.2016,15.2311,15.1917,15.2114,5400.0
2009-06-29 15:30:00,15.43,15.43,15.37,15.37,9100.0,15.2016,15.2016,15.1424,15.1424,9100.0
2009-06-29 15:40:00,15.37,15.41,15.37,15.41,15800.0,15.1424,15.1818,15.1424,15.1818,15800.0
2009-06-29 15:50:00,15.4,15.46,15.38,15.41,37500.0,15.172,15.2311,15.1523,15.1818,37500.0
2009-06-30 09:30:00,15.49,15.8,15.41,15.72,6700.0,15.2607,15.5661,15.1818,15.4873,6700.0
2009-06-30 09:40:00,15.72,15.76,15.66,15.69,7300.0,15.4873,15.5267,15.4281,15.4577,7300.0
2009-06-30 09:50:00,15.69,15.82,15.69,15.82,8700.0,15.4577,15.5858,15.4577,15.5858,8700.0
2009-06-30 10:00:00,15.77,15.79,15.61,15.66,3300.0,15.5365,15.5562,15.3789,15.4281,3300.0
2009-06-30 10:10:00,15.68,15.68,15.65,15.65,1000.0,15.4479,15.4479,15.4183,15.4183,1000.0
2009-06-30 10:20:00,15.7,15.7,15.62,15.65,7100.0,15.4676,15.4676,15.3887,15.4183,7100.0
2009-06-30 10:30:00,15.64,15.64,15.56,15.57,5700.0,15.4084,15.4084,15.3296,15.3395,5700.0
2009-06-30 10:40:00,15.58,15.66,15.58,15.66,4400.0,15.3493,15.4281,15.3493,15.4281,4400.0
2009-06-30 10:50:00,15.65,15.66,15.63,15.65,2400.0,15.4183,15.4281,15.3986,15.4183,2400.0
2009-06-30 11:00:00,15.64,15.66,15.61,15.61,6600.0,15.4084,15.4281,15.3789,15.3789,6600.0
2009-06-30 11:10:00,15.61,15.62,15.61,15.62,6300.0,15.3789,15.3887,15.3789,15.3887,6300.0
2009-06-30 11:20:00,15.63,15.64,15.61,15.61,3900.0,15.3986,15.4084,15.3789,15.3789,3900.0
2009-06-30 11:30:00,15.61,15.63,15.56,15.56,6200.0,15.3789,15.3986,15.3296,15.3296,6200.0
2009-06-30 11:40:00,15.57,15.59,15.49,15.52,22500.0,15.3395,15.3592,15.2607,15.2902,22500.0
2009-06-30 11:50:00,15.51,15.52,15.48,15.48,2500.0,15.2804,15.2902,15.2508,15.2508,2500.0
2009-06-30 12:00:00,15.48,15.49,15.45,15.46,1900.0,15.2508,15.2607,15.2213,15.2311,1900.0
2009-06-30 12:10:00,15.46,15.5,15.46,15.47,2000.0,15.2311,15.2705,15.2311,15.241,2000.0
2009-06-30 12:20:00,15.45,15.47,15.39,15.47,5000.0,15.2213,15.241,15.1621,15.241,5000.0
2009-06-30 12:30:00,15.49,15.51,15.47,15.47,1900.0,15.2607,15.2804,15.241,15.241,1900.0
2009-06-30 12:40:00,15.43,15.47,15.42,15.42,2400.0,15.2016,15.241,15.1917,15.1917,2400.0
2009-06-30 12:50:00,15.42,15.46,15.42,15.44,2200.0,15.1917,15.2311,15.1917,15.2114,2200.0
2009-06-30 13:00:00,15.43,15.45,15.41,15.41,4200.0,15.2016,15.2213,15.1818,15.1818,4200.0
2009-06-30 13:10:00,15.4,15.4,15.37,15.38,2500.0,15.172,15.172,15.1424,15.1523,2500.0
2009-06-30 13:20:00,15.38,15.41,15.38,15.4,3200.0,15.1523,15.1818,15.1523,15.172,3200.0
2009-06-30 13:30:00,15.4,15.41,15.4,15.41,2700.0,15.172,15.1818,15.172,15.1818,2700.0
2009-06-30 13:40:00,15.4,15.41,15.4,15.4,3000.0,15.172,15.1818,15.172,15.172,3000.0
2009-06-30 13:50:00,15.41,15.42,15.4,15.42,5800.0,15.1818,15.1917,15.172,15.1917,5800.0
2009-06-30 14:00:00,15.44,15.48,15.43,15.48,8100.0,15.2114,15.2508,15.2016,15.2508,8100.0
2009-06-30 14:10:00,15.47,15.49,15.46,15.48,3200.0,15.241,15.2607,15.2311,15.2508,3200.0
2009-06-30 14:20:00,15.49,15.52,15.48,15.49,6300.0,15.2607,15.2902,15.2508,15.2607,6300.0
2009-06-30 14:30:00,15.5,15.52,15.49,15.5,3500.0,15.2705,15.2902,15.2607,15.2705,3500.0
2009-06-30 14:40:00,15.51,15.51,15.5,15.5,2700.0,15.2804,15.2804,15.2705,15.2705,2700.0
2009-06-30 14:50:00,15.5,15.52,15.48,15.49,3200.0,15.2705,15.2902,15.2508,15.2607,3200.0
2009-06-30 15:00:00,15.49,15.51,15.45,15.5,9700.0,15.2607,15.2804,15.2213,15.2705,9700.0
2009-06-30 15:10:00,15.5,15.54,15.5,15.54,12000.0,15.2705,15.3099,15.2705,15.3099,12000.0
2009-06-30 15:20:00,15.53,15.58,15.53,15.57,8100.0,15.3001,15.3493,15.3001,15.3395,8100.0
2009-06-30 15:30:00,15.58,15.61,15.55,15.55,9500.0,15.3493,15.3789,15.3198,15.3198,9500.0
2009-06-30 15:40:00,15.56,15.56,15.53,15.53,7800.0,15.3296,15.3296,15.3001,15.3001,7800.0
2009-06-30 15:50:00,15.54,15.55,15.43,15.47,36000.0,15.3099,15.3198,15.2016,15.241,36000.0
2009-07-01 09:30:00,15.67,15.77,15.57,15.69,4700.0,15.438,15.5365,15.3395,15.4577,4700.0
2009-07-01 09:40:00,15.7,15.72,15.69,15.69,8200.0,15.4676,15.4873,15.4577,15.4577,8200.0
2009-07-01 09:50:00,15.69,15.78,15.69,15.78,8300.0,15.4577,15.5464,15.4577,15.5464,8300.0
2009-07-01 10:00:00,15.78,15.81,15.69,15.72,7700.0,15.5464,15.5759,15.4577,15.4873,7700.0
2009-07-01 10:10:00,15.72,15.9,15.72,15.9,5900.0,15.4873,15.6646,15.4873,15.6646,5900.0
2009-07-01 10:20:00,15.9,16.0,15.89,15.98,12500.0,15.6646,15.7631,15.6547,15.7434,12500.0
2009-07-01 10:30:00,15.97,16.0,15.94,15.94,5700.0,15.7336,15.7631,15.704,15.704,5700.0
2009-07-01 10:40:00,15.93,15.94,15.92,15.93,3300.0,15.6942,15.704,15.6843,15.6942,3300.0
2009-07-01 10:50:00,15.94,15.95,15.92,15.92,4500.0,15.704,15.7139,15.6843,15.6843,4500.0
2009-07-01 11:00:00,15.92,15.94,15.92,15.93,900.0,15.6843,15.704,15.6843,15.6942,900.0
2009-07-01 11:10:00,15.92,15.93,15.9,15.9,2300.0,15.6843,15.6942,15.6646,15.6646,2300.0
2009-07-01 11:20:00,15.91,15.91,15.85,15.86,1600.0,15.6744,15.6744,15.6153,15.6252,1600.0
2009-07-01 11:30:00,15.86,15.9,15.86,15.9,1300.0,15.6252,15.6646,15.6252,15.6646,1300.0
2009-07-01 11:40:00,15.9,15.9,15.86,15.89,1500.0,15.6646,15.6646,15.6252,15.6547,1500.0
2009-07-01 11:50:00,15.9,15.91,15.89,15.9,5600.0,15.6646,15.6744,15.6547,15.6646,5600.0
2009-07-01 12:00:00,15.91,15.93,15.9,15.9,4000.0,15.6744,15.6942,15.6646,15.6646,4000.0
2009-07-01 12:10:00,15.9,15.9,15.82,15.85,4300.0,15.6646,15.6646,15.5858,15.6153,4300.0
2009-07-01 12:20:00,15.85,15.89,15.85,15.89,2000.0,15.6153,15.6547,15.6153,15.6547,2000.0
2009-07-01 12:30:00,15.88,15.89,15.87,15.89,1100.0,15.6449,15.6547,15.635,15.6547,1100.0
2009-07-01 12:40:00,15.88,15.9,15.88,15.89,1300.0,15.6449,15.6646,15.6449,15.6547,1300.0
2009-07-01 12:50:00,15.9,15.9,15.89,15.9,2000.0,15.6646,15.6646,15.6547,15.6646,2000.0
2009-07-01 13:00:00,15.89,15.91,15.89,15.9,3100.0,15.6547,15.6744,15.6547,15.6646,3100.0
2009-07-01 13:10:00,15.9,15.93,15.89,15.89,3700.0,15.6646,15.6942,15.6547,15.6547,3700.0
2009-07-01 13:20:00,15.9,15.9,15.89,15.9,2900.0,15.6646,15.6646,15.6547,15.6646,2900.0
2009-07-01 13:30:00,15.9,15.9,15.89,15.9,1300.0,15.6646,15.6646,15.6547,15.6646,1300.0
2009-07-01 13:40:00,15.9,15.9,15.83,15.86,14800.0,15.6646,15.6646,15.5956,15.6252,14800.0
2009-07-01 13:50:00,15.87,15.9,15.87,15.9,10400.0,15.635,15.6646,15.635,15.6646,10400.0
2009-07-01 14:00:00,15.9,15.9,15.82,15.85,6000.0,15.6646,15.6646,15.5858,15.6153,6000.0
2009-07-01 14:10:00,15.86,15.87,15.85,15.85,1700.0,15.6252,15.635,15.6153,15.6153,1700.0
2009-07-01 14:20:00,15.85,15.87,15.85,15.87,3300.0,15.6153,15.635,15.6153,15.635,3300.0
2009-07-01 14:30:00,15.88,15.9,15.85,15.88,5900.0,15.6449,15.6646,15.6153,15.6449,5900.0
2009-07-01 14:40:00,15.88,15.89,15.87,15.89,1500.0,15.6449,15.6547,15.635,15.6547,1500.0
2009-07-01 14:50:00,15.89,15.89,15.87,15.87,3100.0,15.6547,15.6547,15.635,15.635,3100.0
2009-07-01 15:00:00,15.88,15.89,15.87,15.88,3700.0,15.6449,15.6547,15.635,15.6449,3700.0
2009-07-01 15:10:00,15.87,15.88,15.86,15.87,2600.0,15.635,15.6449,15.6252,15.635,2600.0
2009-07-01 15:20:00,15.87,15.89,15.86,15.87,3800.0,15.635,15.6547,15.6252,15.635,3800.0
2009-07-01 15:30:00,15.86,15.86,15.83,15.86,3200.0,15.6252,15.6252,15.5956,15.6252,3200.0
2009-07-01 15:40:00,15.86,15.87,15.81,15.84,5700.0,15.6252,15.635,15.5759,15.6055,5700.0
2009-07-01 15:50:00,15.84,15.84,15.81,15.81,19300.0,15.6055,15.6055,15.5759,15.5759,19300.0
2009-07-02 09:30:00,15.48,15.48,15.22,15.22,7700.0,15.2508,15.2508,14.9947,14.9947,7700.0
2009-07-02 09:40:00,15.23,15.23,15.07,15.19,6600.0,15.0045,15.0045,14.8469,14.9651,6600.0
2009-07-02 09:50:00,15.2,15.27,15.13,15.14,5800.0,14.975,15.0439,14.906,14.9158,5800.0
2009-07-02 10:00:00,15.15,15.2,15.13,15.15,5900.0,14.9257,14.975,14.906,14.9257,5900.0
2009-07-02 10:10:00,15.14,15.14,15.12,15.14,3400.0,14.9158,14.9158,14.8961,14.9158,3400.0
2009-07-02 10:20:00,15.12,15.14,15.09,15.14,3400.0,14.8961,14.9158,14.8666,14.9158,3400.0
2009-07-02 10:30:00,15.11,15.16,15.09,15.09,8400.0,14.8863,14.9356,14.8666,14.8666,8400.0
2009-07-02 10:40:00,15.09,15.11,15.09,15.1,3200.0,14.8666,14.8863,14.8666,14.8764,3200.0
2009-07-02 10:50:00,15.09,15.1,15.08,15.1,1900.0,14.8666,14.8764,14.8567,14.8764,1900.0
2009-07-02 11:00:00,15.09,15.09,15.08,15.09,400.0,14.8666,14.8666,14.8567,14.8666,400.0
2009-07-02 11:10:00,15.08,15.15,15.08,15.14,3100.0,14.8567,14.9257,14.8567,14.9158,3100.0
2009-07-02 11:20:00,15.13,15.17,15.13,15.17,3500.0,14.906,14.9454,14.906,14.9454,3500.0
2009-07-02 11:30:00,15.16,15.18,15.15,15.16,3100.0,14.9356,14.9553,14.9257,14.9356,3100.0
2009-07-02 11:40:00,15.16,15.18,15.15,15.16,1600.0,14.9356,14.9553,14.9257,14.9356,1600.0
2009-07-02 11:50:00,15.17,15.18,15.15,15.15,1500.0,14.9454,14.9553,14.9257,14.9257,1500.0
2009-07-02 12:00:00,15.18,15.18,15.17,15.17,1000.0,14.9553,14.9553,14.9454,14.9454,1000.0
2009-07-02 12:10:00,15.17,15.2,15.16,15.16,2100.0,14.9454,14.975,14.9356,14.9356,2100.0
2009-07-02 12:20:00,15.17,15.19,15.15,15.15,1500.0,14.9454,14.9651,14.9257,14.9257,1500.0
2009-07-02 12:30:00,15.17,15.18,15.12,15.12,1600.0,14.9454,14.9553,14.8961,14.8961,1600.0
2009-07-02 12:40:00,15.14,15.17,15.14,15.16,2000.0,14.9158,14.9454,14.9158,14.9356,2000.0
2009-07-02 12:50:00,15.17,15.18,15.14,15.14,2200.0,14.9454,14.9553,14.9158,14.9158,2200.0
2009-07-02 13:00:00,15.17,15.2,15.14,15.2,2900.0,14.9454,14.975,14.9158,14.975,2900.0
2009-07-02 13:10:00,15.19,15.2,15.18,15.18,1900.0,14.9651,14.975,14.9553,14.9553,1900.0
2009-07-02 13:20:00,15.17,15.21,15.17,15.21,1300.0,14.9454,14.9848,14.9454,14.9848,1300.0
2009-07-02 13:30:00,15.19,15.23,15.18,15.22,3600.0,14.9651,15.0045,14.9553,14.9947,3600.0
2009-07-02 13:40:00,15.24,15.25,15.21,15.23,2500.0,15.0144,15.0242,14.9848,15.0045,2500.0
2009-07-02 13:50:00,15.23,15.23,15.21,15.21,2400.0,15.0045,15.0045,14.9848,14.9848,2400.0
2009-07-02 14:00:00,15.21,15.22,15.21,15.22,3000.0,14.9848,14.9947,14.9848,14.9947,3000.0
2009-07-02 14:10:00,15.21,15.21,15.18,15.2,1400.0,14.9848,14.9848,14.9553,14.975,1400.0
2009-07-02 14:20:00,15.21,15.22,15.2,15.2,3100.0,14.9848,14.9947,14.975,14.975,3100.0
2009-07-02 14:30:00,15.2,15.2,15.15,15.18,5100.0,14.975,14.975,14.9257,14.9553,5100.0
2009-07-02 14:40:00,15.17,15.19,15.15,15.18,2500.0,14.9454,14.9651,14.9257,14.9553,2500.0
2009-07-02 14:50:00,15.17,15.18,15.16,15.18,1800.0,14.9454,14.9553,14.9356,14.9553,1800.0
2009-07-02 15:00:00,15.18,15.2,15.16,15.17,2500.0,14.9553,14.975,14.9356,14.9454,2500.0
2009-07-02 15:10:00,15.17,15.17,15.14,15.15,4500.0,14.9454,14.9454,14.9158,14.9257,4500.0
2009-07-02 15:20:00,15.15,15.15,15.07,15.07,8900.0,14.9257,14.9257,14.8469,14.8469,8900.0
2009-07-02 15:30:00,15.07,15.11,15.06,15.09,6600.0,14.8469,14.8863,14.837,14.8666,6600.0
2009-07-02 15:40:00,15.1,15.11,15.07,15.11,7900.0,14.8764,14.8863,14.8469,14.8863,7900.0
2009-07-02 15:50:00,15.1,15.11,15.05,15.08,12300.0,14.8764,14.8863,14.8272,14.8567,12300.0
2009-07-06 09:30:00,14.96,15.07,14.87,14.9,10400.0,14.7385,14.8469,14.6498,14.6794,10400.0
2009-07-06 09:40:00,14.92,14.93,14.79,14.84,7900.0,14.6991,14.709,14.571,14.6203,7900.0
2009-07-06 09:50:00,14.84,14.84,14.71,14.71,5900.0,14.6203,14.6203,14.4922,14.4922,5900.0
2009-07-06 10:00:00,14.75,14.76,14.56,14.57,21100.0,14.5316,14.5415,14.3444,14.3543,21100.0
2009-07-06 10:10:00,14.53,14.55,14.5,14.5,5700.0,14.3149,14.3346,14.2853,14.2853,5700.0
2009-07-06 10:20:00,14.5,14.56,14.49,14.56,8300.0,14.2853,14.3444,14.2755,14.3444,8300.0
2009-07-06 10:30:00,14.59,14.59,14.55,14.57,3900.0,14.374,14.374,14.3346,14.3543,3900.0
2009-07-06 10:40:00,14.57,14.65,14.57,14.64,2800.0,14.3543,14.4331,14.3543,14.4232,2800.0
2009-07-06 10:50:00,14.64,14.67,14.61,14.67,3000.0,14.4232,14.4528,14.3937,14.4528,3000.0
2009-07-06 11:00:00,14.65,14.66,14.63,14.65,1500.0,14.4331,14.443,14.4134,14.4331,1500.0
2009-07-06 11:10:00,14.63,14.64,14.62,14.63,4600.0,14.4134,14.4232,14.4035,14.4134,4600.0
2009-07-06 11:20:00,14.64,14.65,14.62,14.65,1900.0,14.4232,14.4331,14.4035,14.4331,1900.0
2009-07-06 11:30:00,14.62,14.66,14.62,14.65,2300.0,14.4035,14.443,14.4035,14.4331,2300.0
2009-07-06 11:40:00,14.65,14.65,14.61,14.61,4200.0,14.4331,14.4331,14.3937,14.3937,4200.0
2009-07-06 11:50:00,14.62,14.62,14.54,14.54,1800.0,14.4035,14.4035,14.3247,14.3247,1800.0
2009-07-06 12:00:00,14.57,14.59,14.55,14.55,3300.0,14.3543,14.374,14.3346,14.3346,3300.0
2009-07-06 12:10:00,14.56,14.59,14.55,14.59,2100.0,14.3444,14.374,14.3346,14.374,2100.0
2009-07-06 12:20:00,14.59,14.61,14.56,14.58,5400.0,14.374,14.3937,14.3444,14.3641,5400.0
2009-07-06 12:30:00,14.56,14.6,14.56,14.59,2000.0,14.3444,14.3838,14.3444,14.374,2000.0
2009-07-06 12:40:00,14.58,14.61,14.58,14.6,1200.0,14.3641,14.3937,14.3641,14.3838,1200.0
2009-07-06 12:50:00,14.61,14.62,14.59,14.61,1900.0,14.3937,14.4035,14.374,14.3937,1900.0
2009-07-06 13:00:00,14.6,14.61,14.6,14.61,3300.0,14.3838,14.3937,14.3838,14.3937,3300.0
2009-07-06 13:10:00,14.61,14.63,14.61,14.63,6500.0,14.3937,14.4134,14.3937,14.4134,6500.0
2009-07-06 13:20:00,14.62,14.63,14.58,14.59,6300.0,14.4035,14.4134,14.3641,14.374,6300.0
2009-07-06 13:30:00,14.59,14.6,14.58,14.59,2400.0,14.374,14.3838,14.3641,14.374,2400.0
2009-07-06 13:40:00,14.59,14.59,14.58,14.58,3200.0,14.374,14.374,14.3641,14.3641,3200.0
2009-07-06 13:50:00,14.56,14.58,14.55,14.58,2200.0,14.3444,14.3641,14.3346,14.3641,2200.0
2009-07-06 14:00:00,14.57,14.6,14.57,14.6,2500.0,14.3543,14.3838,14.3543,14.3838,2500.0
2009-07-06 14:10:00,14.58,14.63,14.57,14.61,4200.0,14.3641,14.4134,14.3543,14.3937,4200.0
2009-07-06 14:20:00,14.6,14.6,14.57,14.6,3400.0,14.3838,14.3838,14.3543,14.3838,3400.0
2009-07-06 14:30:00,14.59,14.61,14.59,14.59,4200.0,14.374,14.3937,14.374,14.374,4200.0
2009-07-06 14:40:00,14.59,14.6,14.57,14.6,4000.0,14.374,14.3838,14.3543,14.3838,4000.0
2009-07-06 14:50:00,14.59,14.6,14.59,14.6,3400.0,14.374,14.3838,14.374,14.3838,3400.0
2009-07-06 15:00:00,14.59,14.66,14.59,14.62,5600.0,14.374,14.443,14.374,14.4035,5600.0
2009-07-06 15:10:00,14.63,14.64,14.6,14.63,7800.0,14.4134,14.4232,14.3838,14.4134,7800.0
2009-07-06 15:20:00,14.63,14.65,14.62,14.65,7900.0,14.4134,14.4331,14.4035,14.4331,7900.0
2009-07-06 15:30:00,14.65,14.65,14.59,14.61,12600.0,14.4331,14.4331,14.374,14.3937,12600.0
2009-07-06 15:40:00,14.61,14.64,14.61,14.64,15400.0,14.3937,14.4232,14.3937,14.4232,15400.0
2009-07-06 15:50:00,14.64,14.7,14.64,14.69,23800.0,14.4232,14.4824,14.4232,14.4725,23800.0
2009-07-07 09:30:00,14.63,14.75,14.58,14.59,9400.0,14.4134,14.5316,14.3641,14.374,9400.0
2009-07-07 09:40:00,14.59,14.62,14.58,14.58,4000.0,14.374,14.4035,14.3641,14.3641,4000.0
2009-07-07 09:50:00,14.58,14.59,14.56,14.57,8700.0,14.3641,14.374,14.3444,14.3543,8700.0
2009-07-07 10:00:00,14.56,14.57,14.51,14.51,9900.0,14.3444,14.3543,14.2952,14.2952,9900.0
2009-07-07 10:10:00,14.51,14.52,14.48,14.48,7000.0,14.2952,14.305,14.2656,14.2656,7000.0
2009-07-07 10:20:00,14.49,14.51,14.48,14.51,7000.0,14.2755,14.2952,14.2656,14.2952,7000.0
2009-07-07 10:30:00,14.51,14.53,14.49,14.49,4200.0,14.2952,14.3149,14.2755,14.2755,4200.0
2009-07-07 10:40:00,14.49,14.57,14.49,14.57,9000.0,14.2755,14.3543,14.2755,14.3543,9000.0
2009-07-07 10:50:00,14.57,14.61,14.56,14.59,8300.0,14.3543,14.3937,14.3444,14.374,8300.0
2009-07-07 11:00:00,14.59,14.61,14.55,14.6,5600.0,14.374,14.3937,14.3346,14.3838,5600.0
2009-07-07 11:10:00,14.61,14.61,14.6,14.61,2200.0,14.3937,14.3937,14.3838,14.3937,2200.0
2009-07-07 11:20:00,14.61,14.65,14.58,14.58,9000.0,14.3937,14.4331,14.3641,14.3641,9000.0
2009-07-07 11:30:00,14.58,14.59,14.57,14.57,3500.0,14.3641,14.374,14.3543,14.3543,3500.0
2009-07-07 11:40:00,14.55,14.55,14.52,14.52,6100.0,14.3346,14.3346,14.305,14.305,6100.0
2009-07-07 11:50:00,14.52,14.56,14.52,14.54,4800.0,14.305,14.3444,14.305,14.3247,4800.0
2009-07-07 12:00:00,14.54,14.55,14.52,14.52,2500.0,14.3247,14.3346,14.305,14.305,2500.0
2009-07-07 12:10:00,14.52,14.52,14.52,14.52,2900.0,14.305,14.305,14.305,14.305,2900.0
2009-07-07 12:20:00,14.51,14.51,14.5,14.5,3900.0,14.2952,14.2952,14.2853,14.2853,3900.0
2009-07-07 12:30:00,14.5,14.5,14.49,14.49,3500.0,14.2853,14.2853,14.2755,14.2755,3500.0
2009-07-07 12:40:00,14.49,14.49,14.46,14.46,4800.0,14.2755,14.2755,14.2459,14.2459,4800.0
2009-07-07 12:50:00,14.47,14.47,14.46,14.47,4800.0,14.2558,14.2558,14.2459,14.2558,4800.0
2009-07-07 13:00:00,14.46,14.52,14.45,14.5,4800.0,14.2459,14.305,14.2361,14.2853,4800.0
2009-07-07 13:10:00,14.5,14.52,14.49,14.49,3000.0,14.2853,14.305,14.2755,14.2755,3000.0
2009-07-07 13:20:00,14.51,14.51,14.46,14.46,5200.0,14.2952,14.2952,14.2459,14.2459,5200.0
2009-07-07 13:30:00,14.48,14.48,14.45,14.45,6500.0,14.2656,14.2656,14.2361,14.2361,6500.0
2009-07-07 13:40:00,14.45,14.45,14.43,14.43,5100.0,14.2361,14.2361,14.2164,14.2164,5100.0
2009-07-07 13:50:00,14.43,14.44,14.41,14.41,4400.0,14.2164,14.2262,14.1967,14.1967,4400.0
2009-07-07 14:00:00,14.42,14.45,14.42,14.42,6100.0,14.2065,14.2361,14.2065,14.2065,6100.0
2009-07-07 14:10:00,14.43,14.46,14.43,14.44,5800.0,14.2164,14.2459,14.2164,14.2262,5800.0
2009-07-07 14:20:00,14.43,14.47,14.43,14.44,10100.0,14.2164,14.2558,14.2164,14.2262,10100.0
2009-07-07 14:30:00,14.44,14.45,14.44,14.44,9900.0,14.2262,14.2361,14.2262,14.2262,9900.0
2009-07-07 14:40:00,14.45,14.45,14.42,14.43,9200.0,14.2361,14.2361,14.2065,14.2164,9200.0
2009-07-07 14:50:00,14.43,14.43,14.33,14.34,13800.0,14.2164,14.2164,14.1178,14.1277,13800.0
2009-07-07 15:00:00,14.33,14.33,14.26,14.29,16000.0,14.1178,14.1178,14.0489,14.0784,16000.0
2009-07-07 15:10:00,14.28,14.32,14.27,14.31,5000.0,14.0686,14.108,14.0587,14.0981,5000.0
2009-07-07 15:20:00,14.32,14.39,14.3,14.38,10000.0,14.108,14.177,14.0883,14.1671,10000.0
2009-07-07 15:30:00,14.39,14.41,14.38,14.4,9300.0,14.177,14.1967,14.1671,14.1868,9300.0
2009-07-07 15:40:00,14.38,14.4,14.34,14.36,15200.0,14.1671,14.1868,14.1277,14.1474,15200.0
2009-07-07 15:50:00,14.36,14.37,14.32,14.32,20000.0,14.1474,14.1572,14.108,14.108,20000.0
2009-07-08 09:30:00,14.48,14.55,14.34,14.35,8500.0,14.2656,14.3346,14.1277,14.1375,8500.0
2009-07-08 09:40:00,14.32,14.35,14.27,14.3,5100.0,14.108,14.1375,14.0587,14.0883,5100.0
2009-07-08 09:50:00,14.3,14.3,14.23,14.23,4400.0,14.0883,14.0883,14.0193,14.0193,4400.0
2009-07-08 10:00:00,14.25,14.32,14.25,14.27,5000.0,14.039,14.108,14.039,14.0587,5000.0
2009-07-08 10:10:00,14.27,14.31,14.25,14.31,1800.0,14.0587,14.0981,14.039,14.0981,1800.0
2009-07-08 10:20:00,14.31,14.32,14.25,14.25,13000.0,14.0981,14.108,14.039,14.039,13000.0
2009-07-08 10:30:00,14.25,14.25,14.17,14.17,4100.0,14.039,14.039,13.9602,13.9602,4100.0
2009-07-08 10:40:00,14.21,14.22,14.18,14.21,1700.0,13.9996,14.0095,13.9701,13.9996,1700.0
2009-07-08 10:50:00,14.19,14.21,14.15,14.16,2100.0,13.9799,13.9996,13.9405,13.9504,2100.0
2009-07-08 11:00:00,14.14,14.14,14.06,14.08,4000.0,13.9307,13.9307,13.8518,13.8715,4000.0
2009-07-08 11:10:00,14.08,14.11,14.06,14.1,8300.0,13.8715,13.9011,13.8518,13.8912,8300.0
2009-07-08 11:20:00,14.1,14.1,14.07,14.08,5700.0,13.8912,13.8912,13.8617,13.8715,5700.0
2009-07-08 11:30:00,14.08,14.12,14.08,14.11,5400.0,13.8715,13.9109,13.8715,13.9011,5400.0
2009-07-08 11:40:00,14.11,14.13,14.11,14.13,2200.0,13.9011,13.9208,13.9011,13.9208,2200.0
2009-07-08 11:50:00,14.12,14.13,14.06,14.06,7300.0,13.9109,13.9208,13.8518,13.8518,7300.0
2009-07-08 12:00:00,14.07,14.08,14.06,14.07,2000.0,13.8617,13.8715,13.8518,13.8617,2000.0
2009-07-08 12:10:00,14.07,14.09,14.06,14.08,3600.0,13.8617,13.8814,13.8518,13.8715,3600.0
2009-07-08 12:20:00,14.06,14.08,14.05,14.05,3400.0,13.8518,13.8715,13.842,13.842,3400.0
2009-07-08 12:30:00,14.05,14.07,14.05,14.05,3600.0,13.842,13.8617,13.842,13.842,3600.0
2009-07-08 12:40:00,14.05,14.08,14.05,14.07,3800.0,13.842,13.8715,13.842,13.8617,3800.0
2009-07-08 12:50:00,14.07,14.09,14.07,14.07,1700.0,13.8617,13.8814,13.8617,13.8617,1700.0
2009-07-08 13:00:00,14.07,14.13,14.07,14.12,11800.0,13.8617,13.9208,13.8617,13.9109,11800.0
2009-07-08 13:10:00,14.1,14.12,14.09,14.1,5200.0,13.8912,13.9109,13.8814,13.8912,5200.0
2009-07-08 13:20:00,14.11,14.13,14.1,14.12,5400.0,13.9011,13.9208,13.8912,13.9109,5400.0
2009-07-08 13:30:00,14.13,14.15,14.08,14.08,6100.0,13.9208,13.9405,13.8715,13.8715,6100.0
2009-07-08 13:40:00,14.09,14.11,14.08,14.1,3000.0,13.8814,13.9011,13.8715,13.8912,3000.0
2009-07-08 13:50:00,14.1,14.1,14.07,14.08,1900.0,13.8912,13.8912,13.8617,13.8715,1900.0
2009-07-08 14:00:00,14.07,14.08,14.02,14.02,8500.0,13.8617,13.8715,13.8124,13.8124,8500.0
2009-07-08 14:10:00,14.02,14.04,14.0,14.0,7700.0,13.8124,13.8321,13.7927,13.7927,7700.0
2009-07-08 14:20:00,14.01,14.02,13.94,13.96,12600.0,13.8026,13.8124,13.7336,13.7533,12600.0
2009-07-08 14:30:00,13.95,13.99,13.95,13.99,4700.0,13.7435,13.7829,13.7435,13.7829,4700.0
2009-07-08 14:40:00,13.99,14.0,13.95,13.95,4000.0,13.7829,13.7927,13.7435,13.7435,4000.0
2009-07-08 14:50:00,13.96,14.0,13.96,13.97,9600.0,13.7533,13.7927,13.7533,13.7632,9600.0
2009-07-08 15:00:00,13.98,14.0,13.98,14.0,11000.0,13.773,13.7927,13.773,13.7927,11000.0
2009-07-08 15:10:00,13.99,14.03,13.98,14.01,11700.0,13.7829,13.8223,13.773,13.8026,11700.0
2009-07-08 15:20:00,14.02,14.02,13.97,13.99,14600.0,13.8124,13.8124,13.7632,13.7829,14600.0
2009-07-08 15:30:00,13.99,14.0,13.99,14.0,18800.0,13.7829,13.7927,13.7829,13.7927,18800.0
2009-07-08 15:40:00,14.0,14.0,13.99,14.0,34600.0,13.7927,13.7927,13.7829,13.7927,34600.0
2009-07-08 15:50:00,14.0,14.04,13.99,14.0,55800.0,13.7927,13.8321,13.7829,13.7927,55800.0
2009-07-09 09:30:00,14.22,14.22,13.92,13.93,15700.0,14.0095,14.0095,13.7139,13.7238,15700.0
2009-07-09 09:40:00,13.91,13.91,13.81,13.83,9300.0,13.7041,13.7041,13.6055,13.6252,9300.0
2009-07-09 09:50:00,13.83,13.98,13.82,13.98,3900.0,13.6252,13.773,13.6154,13.773,3900.0
2009-07-09 10:00:00,13.97,14.04,13.96,14.0,20500.0,13.7632,13.8321,13.7533,13.7927,20500.0
2009-07-09 10:10:00,14.0,14.01,13.95,13.99,8900.0,13.7927,13.8026,13.7435,13.7829,8900.0
2009-07-09 10:20:00,13.97,14.0,13.91,13.94,3800.0,13.7632,13.7927,13.7041,13.7336,3800.0
2009-07-09 10:30:00,13.96,14.0,13.96,13.97,15900.0,13.7533,13.7927,13.7533,13.7632,15900.0
2009-07-09 10:40:00,14.0,14.02,13.98,13.99,9300.0,13.7927,13.8124,13.773,13.7829,9300.0
2009-07-09 10:50:00,13.99,14.01,13.99,13.99,2600.0,13.7829,13.8026,13.7829,13.7829,2600.0
2009-07-09 11:00:00,14.01,14.01,13.91,13.91,8300.0,13.8026,13.8026,13.7041,13.7041,8300.0
2009-07-09 11:10:00,13.91,13.95,13.91,13.92,4600.0,13.7041,13.7435,13.7041,13.7139,4600.0
2009-07-09 11:20:00,13.93,13.97,13.93,13.95,1900.0,13.7238,13.7632,13.7238,13.7435,1900.0
2009-07-09 11:30:00,13.95,13.98,13.94,13.97,6000.0,13.7435,13.773,13.7336,13.7632,6000.0
2009-07-09 11:40:00,13.97,13.98,13.94,13.94,10700.0,13.7632,13.773,13.7336,13.7336,10700.0
2009-07-09 11:50:00,13.94,13.95,13.93,13.94,1300.0,13.7336,13.7435,13.7238,13.7336,1300.0
2009-07-09 12:00:00,13.93,13.95,13.91,13.92,2900.0,13.7238,13.7435,13.7041,13.7139,2900.0
2009-07-09 12:10:00,13.93,13.95,13.92,13.93,1600.0,13.7238,13.7435,13.7139,13.7238,1600.0
2009-07-09 12:20:00,13.95,13.96,13.93,13.95,9800.0,13.7435,13.7533,13.7238,13.7435,9800.0
2009-07-09 12:30:00,13.95,13.96,13.94,13.96,13200.0,13.7435,13.7533,13.7336,13.7533,13200.0
2009-07-09 12:40:00,13.95,13.96,13.93,13.93,6000.0,13.7435,13.7533,13.7238,13.7238,6000.0
2009-07-09 12:50:00,13.92,13.94,13.91,13.94,2400.0,13.7139,13.7336,13.7041,13.7336,2400.0
2009-07-09 13:00:00,13.94,13.94,13.89,13.91,16400.0,13.7336,13.7336,13.6844,13.7041,16400.0
2009-07-09 13:10:00,13.9,13.92,13.89,13.89,14300.0,13.6942,13.7139,13.6844,13.6844,14300.0
2009-07-09 13:20:00,13.88,13.91,13.85,13.89,13300.0,13.6745,13.7041,13.6449,13.6844,13300.0
2009-07-09 13:30:00,13.89,13.96,13.86,13.87,15500.0,13.6844,13.7533,13.6548,13.6647,15500.0
2009-07-09 13:40:00,13.87,13.92,13.86,13.89,5300.0,13.6647,13.7139,13.6548,13.6844,5300.0
2009-07-09 13:50:00,13.88,13.9,13.84,13.88,10100.0,13.6745,13.6942,13.6351,13.6745,10100.0
2009-07-09 14:00:00,13.87,13.91,13.87,13.9,4500.0,13.6647,13.7041,13.6647,13.6942,4500.0
2009-07-09 14:10:00,13.9,13.93,13.89,13.93,8000.0,13.6942,13.7238,13.6844,13.7238,8000.0
2009-07-09 14:20:00,13.92,13.93,13.91,13.92,8100.0,13.7139,13.7238,13.7041,13.7139,8100.0
2009-07-09 14:30:00,13.93,13.93,13.92,13.93,9600.0,13.7238,13.7238,13.7139,13.7238,9600.0
2009-07-09 14:40:00,13.93,13.94,13.92,13.94,7500.0,13.7238,13.7336,13.7139,13.7336,7500.0
2009-07-09 14:50:00,13.94,13.94,13.9,13.91,15400.0,13.7336,13.7336,13.6942,13.7041,15400.0
2009-07-09 15:00:00,13.91,13.91,13.88,13.88,18100.0,13.7041,13.7041,13.6745,13.6745,18100.0
2009-07-09 15:10:00,13.89,13.92,13.87,13.92,17500.0,13.6844,13.7139,13.6647,13.7139,17500.0
2009-07-09 15:20:00,13.92,13.92,13.88,13.9,10400.0,13.7139,13.7139,13.6745,13.6942,10400.0
2009-07-09 15:30:00,13.9,13.93,13.86,13.93,39200.0,13.6942,13.7238,13.6548,13.7238,39200.0
2009-07-09 15:40:00,13.93,13.94,13.91,13.94,21800.0,13.7238,13.7336,13.7041,13.7336,21800.0
2009-07-09 15:50:00,13.94,13.95,13.88,13.88,49300.0,13.7336,13.7435,13.6745,13.6745,49300.0
2009-07-10 09:30:00,13.82,14.0,13.82,14.0,6900.0,13.6154,13.7927,13.6154,13.7927,6900.0
2009-07-10 09:40:00,14.01,14.03,13.98,14.0,8700.0,13.8026,13.8223,13.773,13.7927,8700.0
2009-07-10 09:50:00,14.0,14.05,13.88,13.9,12400.0,13.7927,13.842,13.6745,13.6942,12400.0
2009-07-10 10:00:00,13.88,13.93,13.86,13.89,3500.0,13.6745,13.7238,13.6548,13.6844,3500.0
2009-07-10 10:10:00,13.87,14.01,13.87,14.0,5300.0,13.6647,13.8026,13.6647,13.7927,5300.0
2009-07-10 10:20:00,14.0,14.01,13.97,13.99,4800.0,13.7927,13.8026,13.7632,13.7829,4800.0
2009-07-10 10:30:00,14.0,14.01,13.97,13.97,2000.0,13.7927,13.8026,13.7632,13.7632,2000.0
2009-07-10 10:40:00,13.98,14.0,13.95,14.0,10400.0,13.773,13.7927,13.7435,13.7927,10400.0
2009-07-10 10:50:00,14.0,14.0,13.99,14.0,7400.0,13.7927,13.7927,13.7829,13.7927,7400.0
2009-07-10 11:00:00,13.99,14.01,13.98,14.0,7400.0,13.7829,13.8026,13.773,13.7927,7400.0
2009-07-10 11:10:00,13.98,13.99,13.94,13.98,2500.0,13.773,13.7829,13.7336,13.773,2500.0
2009-07-10 11:20:00,13.96,13.97,13.86,13.86,2900.0,13.7533,13.7632,13.6548,13.6548,2900.0
2009-07-10 11:30:00,13.87,13.91,13.83,13.9,3100.0,13.6647,13.7041,13.6252,13.6942,3100.0
2009-07-10 11:40:00,13.9,13.94,13.9,13.94,2100.0,13.6942,13.7336,13.6942,13.7336,2100.0
2009-07-10 11:50:00,13.95,13.98,13.94,13.98,2200.0,13.7435,13.773,13.7336,13.773,2200.0
2009-07-10 12:00:00,13.99,14.0,13.99,14.0,4200.0,13.7829,13.7927,13.7829,13.7927,4200.0
2009-07-10 12:10:00,14.0,14.0,14.0,14.0,600.0,13.7927,13.7927,13.7927,13.7927,600.0
2009-07-10 12:20:00,14.0,14.03,13.99,14.03,8200.0,13.7927,13.8223,13.7829,13.8223,8200.0
2009-07-10 12:30:00,14.04,14.11,14.03,14.11,5800.0,13.8321,13.9011,13.8223,13.9011,5800.0
2009-07-10 12:40:00,14.12,14.17,14.12,14.16,3100.0,13.9109,13.9602,13.9109,13.9504,3100.0
2009-07-10 12:50:00,14.17,14.2,14.12,14.14,11100.0,13.9602,13.9898,13.9109,13.9307,11100.0
2009-07-10 13:00:00,14.12,14.13,14.05,14.05,19000.0,13.9109,13.9208,13.842,13.842,19000.0
2009-07-10 13:10:00,14.06,14.09,14.05,14.09,1400.0,13.8518,13.8814,13.842,13.8814,1400.0
2009-07-10 13:20:00,14.09,14.1,14.03,14.03,1100.0,13.8814,13.8912,13.8223,13.8223,1100.0
2009-07-10 13:30:00,14.04,14.07,14.03,14.05,1200.0,13.8321,13.8617,13.8223,13.842,1200.0
2009-07-10 13:40:00,14.06,14.11,14.06,14.09,1600.0,13.8518,13.9011,13.8518,13.8814,1600.0
2009-07-10 13:50:00,14.1,14.1,14.04,14.05,2500.0,13.8912,13.8912,13.8321,13.842,2500.0
2009-07-10 14:00:00,14.05,14.06,14.03,14.04,4100.0,13.842,13.8518,13.8223,13.8321,4100.0
2009-07-10 14:10:00,14.05,14.06,14.03,14.04,2400.0,13.842,13.8518,13.8223,13.8321,2400.0
2009-07-10 14:20:00,14.05,14.06,14.04,14.04,3500.0,13.842,13.8518,13.8321,13.8321,3500.0
2009-07-10 14:30:00,14.04,14.05,14.04,14.05,5000.0,13.8321,13.842,13.8321,13.842,5000.0
2009-07-10 14:40:00,14.04,14.06,14.03,14.05,6200.0,13.8321,13.8518,13.8223,13.842,6200.0
2009-07-10 14:50:00,14.05,14.08,14.04,14.04,6500.0,13.842,13.8715,13.8321,13.8321,6500.0
2009-07-10 15:00:00,14.03,14.04,14.02,14.02,5700.0,13.8223,13.8321,13.8124,13.8124,5700.0
2009-07-10 15:10:00,14.02,14.05,14.02,14.05,5600.0,13.8124,13.842,13.8124,13.842,5600.0
2009-07-10 15:20:00,14.05,14.07,14.03,14.06,7300.0,13.842,13.8617,13.8223,13.8518,7300.0
2009-07-10 15:30:00,14.06,14.07,14.03,14.04,8900.0,13.8518,13.8617,13.8223,13.8321,8900.0
2009-07-10 15:40:00,14.04,14.07,14.02,14.05,15200.0,13.8321,13.8617,13.8124,13.842,15200.0
2009-07-10 15:50:00,14.06,14.06,14.03,14.04,18700.0,13.8518,13.8518,13.8223,13.8321,18700.0
2009-07-13 09:30:00,14.05,14.15,13.78,13.78,5900.0,13.842,13.9405,13.576,13.576,5900.0
2009-07-13 09:40:00,13.82,13.82,13.72,13.74,5800.0,13.6154,13.6154,13.5169,13.5366,5800.0
2009-07-13 09:50:00,13.72,13.78,13.68,13.7,28000.0,13.5169,13.576,13.4775,13.4972,28000.0
2009-07-13 10:00:00,13.7,13.83,13.69,13.79,42300.0,13.4972,13.6252,13.4873,13.5858,42300.0
2009-07-13 10:10:00,13.78,13.93,13.78,13.91,9200.0,13.576,13.7238,13.576,13.7041,9200.0
2009-07-13 10:20:00,13.9,14.0,13.86,14.0,26600.0,13.6942,13.7927,13.6548,13.7927,26600.0
2009-07-13 10:30:00,14.0,14.07,13.99,14.05,14300.0,13.7927,13.8617,13.7829,13.842,14300.0
2009-07-13 10:40:00,14.06,14.1,14.0,14.02,36900.0,13.8518,13.8912,13.7927,13.8124,36900.0
2009-07-13 10:50:00,14.02,14.13,14.01,14.13,14200.0,13.8124,13.9208,13.8026,13.9208,14200.0
2009-07-13 11:00:00,14.13,14.14,14.09,14.1,3900.0,13.9208,13.9307,13.8814,13.8912,3900.0
2009-07-13 11:10:00,14.1,14.11,14.08,14.1,4900.0,13.8912,13.9011,13.8715,13.8912,4900.0
2009-07-13 11:20:00,14.11,14.16,14.11,14.16,7300.0,13.9011,13.9504,13.9011,13.9504,7300.0
2009-07-13 11:30:00,14.15,14.25,14.15,14.22,11800.0,13.9405,14.039,13.9405,14.0095,11800.0
2009-07-13 11:40:00,14.24,14.25,14.22,14.23,5900.0,14.0292,14.039,14.0095,14.0193,5900.0
2009-07-13 11:50:00,14.22,14.25,14.21,14.23,12700.0,14.0095,14.039,13.9996,14.0193,12700.0
2009-07-13 12:00:00,14.24,14.25,14.22,14.22,2200.0,14.0292,14.039,14.0095,14.0095,2200.0
2009-07-13 12:10:00,14.2,14.21,14.17,14.17,3000.0,13.9898,13.9996,13.9602,13.9602,3000.0
2009-07-13 12:20:00,14.17,14.17,14.08,14.1,26700.0,13.9602,13.9602,13.8715,13.8912,26700.0
2009-07-13 12:30:00,14.1,14.12,14.04,14.05,10700.0,13.8912,13.9109,13.8321,13.842,10700.0
2009-07-13 12:40:00,14.05,14.08,14.04,14.04,5300.0,13.842,13.8715,13.8321,13.8321,5300.0
2009-07-13 12:50:00,14.04,14.04,13.99,14.0,3500.0,13.8321,13.8321,13.7829,13.7927,3500.0
2009-07-13 13:00:00,13.99,14.01,13.99,14.01,10200.0,13.7829,13.8026,13.7829,13.8026,10200.0
2009-07-13 13:10:00,14.02,14.04,14.0,14.04,28200.0,13.8124,13.8321,13.7927,13.8321,28200.0
2009-07-13 13:20:00,14.05,14.09,14.05,14.09,2800.0,13.842,13.8814,13.842,13.8814,2800.0
2009-07-13 13:30:00,14.09,14.09,14.06,14.06,5400.0,13.8814,13.8814,13.8518,13.8518,5400.0
2009-07-13 13:40:00,14.06,14.07,14.06,14.06,2200.0,13.8518,13.8617,13.8518,13.8518,2200.0
2009-07-13 13:50:00,14.06,14.07,14.04,14.04,4600.0,13.8518,13.8617,13.8321,13.8321,4600.0
2009-07-13 14:00:00,14.05,14.09,14.04,14.08,29400.0,13.842,13.8814,13.8321,13.8715,29400.0
2009-07-13 14:10:00,14.07,14.13,14.07,14.12,5100.0,13.8617,13.9208,13.8617,13.9109,5100.0
2009-07-13 14:20:00,14.13,14.2,14.12,14.19,15300.0,13.9208,13.9898,13.9109,13.9799,15300.0
2009-07-13 14:30:00,14.18,14.22,14.15,14.21,12700.0,13.9701,14.0095,13.9405,13.9996,12700.0
2009-07-13 14:40:00,14.21,14.22,14.17,14.19,5000.0,13.9996,14.0095,13.9602,13.9799,5000.0
2009-07-13 14:50:00,14.2,14.2,14.13,14.15,30100.0,13.9898,13.9898,13.9208,13.9405,30100.0
2009-07-13 15:00:00,14.15,14.18,14.14,14.16,5700.0,13.9405,13.9701,13.9307,13.9504,5700.0
2009-07-13 15:10:00,14.17,14.2,14.14,14.15,13700.0,13.9602,13.9898,13.9307,13.9405,13700.0
2009-07-13 15:20:00,14.14,14.16,14.14,14.15,13800.0,13.9307,13.9504,13.9307,13.9405,13800.0
2009-07-13 15:30:00,14.15,14.17,14.13,14.16,23700.0,13.9405,13.9602,13.9208,13.9504,23700.0
2009-07-13 15:40:00,14.16,14.21,14.16,14.19,11500.0,13.9504,13.9996,13.9504,13.9799,11500.0
2009-07-13 15:50:00,14.19,14.22,14.15,14.18,37100.0,13.9799,14.0095,13.9405,13.9701,37100.0
2009-07-14 09:30:00,14.16,14.33,14.16,14.26,7400.0,13.9504,14.1178,13.9504,14.0489,7400.0
2009-07-14 09:40:00,14.25,14.25,14.14,14.15,5300.0,14.039,14.039,13.9307,13.9405,5300.0
2009-07-14 09:50:00,14.17,14.23,14.12,14.13,5400.0,13.9602,14.0193,13.9109,13.9208,5400.0
2009-07-14 10:00:00,14.13,14.32,14.12,14.2,153100.0,13.9208,14.108,13.9109,13.9898,153100.0
2009-07-14 10:10:00,14.2,14.21,14.08,14.08,29500.0,13.9898,13.9996,13.8715,13.8715,29500.0
2009-07-14 10:20:00,14.08,14.1,14.04,14.04,8700.0,13.8715,13.8912,13.8321,13.8321,8700.0
2009-07-14 10:30:00,14.04,14.05,13.98,14.0,65600.0,13.8321,13.842,13.773,13.7927,65600.0
2009-07-14 10:40:00,14.0,14.0,13.94,13.96,6700.0,13.7927,13.7927,13.7336,13.7533,6700.0
2009-07-14 10:50:00,13.96,14.0,13.96,13.99,3500.0,13.7533,13.7927,13.7533,13.7829,3500.0
2009-07-14 11:00:00,13.98,14.0,13.98,14.0,6400.0,13.773,13.7927,13.773,13.7927,6400.0
2009-07-14 11:10:00,14.0,14.05,14.0,14.02,19200.0,13.7927,13.842,13.7927,13.8124,19200.0
2009-07-14 11:20:00,14.01,14.03,14.0,14.02,15800.0,13.8026,13.8223,13.7927,13.8124,15800.0
2009-07-14 11:30:00,14.02,14.05,14.0,14.03,18900.0,13.8124,13.842,13.7927,13.8223,18900.0
2009-07-14 11:40:00,14.03,14.05,14.02,14.05,5700.0,13.8223,13.842,13.8124,13.842,5700.0
2009-07-14 11:50:00,14.05,14.09,14.0,14.0,22000.0,13.842,13.8814,13.7927,13.7927,22000.0
2009-07-14 12:00:00,14.01,14.09,14.0,14.07,35800.0,13.8026,13.8814,13.7927,13.8617,35800.0
2009-07-14 12:10:00,14.09,14.1,14.07,14.1,4000.0,13.8814,13.8912,13.8617,13.8912,4000.0
2009-07-14 12:20:00,14.1,14.11,14.08,14.11,6300.0,13.8912,13.9011,13.8715,13.9011,6300.0
2009-07-14 12:30:00,14.11,14.15,14.11,14.13,4200.0,13.9011,13.9405,13.9011,13.9208,4200.0
2009-07-14 12:40:00,14.14,14.18,14.12,14.17,12200.0,13.9307,13.9701,13.9109,13.9602,12200.0
2009-07-14 12:50:00,14.16,14.16,14.1,14.14,18300.0,13.9504,13.9504,13.8912,13.9307,18300.0
2009-07-14 13:00:00,14.13,14.17,14.13,14.15,3100.0,13.9208,13.9602,13.9208,13.9405,3100.0
2009-07-14 13:10:00,14.15,14.15,14.12,14.14,3900.0,13.9405,13.9405,13.9109,13.9307,3900.0
2009-07-14 13:20:00,14.12,14.15,14.12,14.15,4000.0,13.9109,13.9405,13.9109,13.9405,4000.0
2009-07-14 13:30:00,14.14,14.15,14.13,14.14,4100.0,13.9307,13.9405,13.9208,13.9307,4100.0
2009-07-14 13:40:00,14.14,14.15,14.13,14.14,4100.0,13.9307,13.9405,13.9208,13.9307,4100.0
2009-07-14 13:50:00,14.13,14.14,14.12,14.14,4100.0,13.9208,13.9307,13.9109,13.9307,4100.0
2009-07-14 14:00:00,14.14,14.15,14.1,14.1,8600.0,13.9307,13.9405,13.8912,13.8912,8600.0
2009-07-14 14:10:00,14.11,14.15,14.11,14.15,16300.0,13.9011,13.9405,13.9011,13.9405,16300.0
2009-07-14 14:20:00,14.14,14.15,14.13,14.13,7100.0,13.9307,13.9405,13.9208,13.9208,7100.0
2009-07-14 14:30:00,14.14,14.15,14.13,14.15,10300.0,13.9307,13.9405,13.9208,13.9405,10300.0
2009-07-14 14:40:00,14.15,14.16,14.13,14.14,11900.0,13.9405,13.9504,13.9208,13.9307,11900.0
2009-07-14 14:50:00,14.14,14.17,14.12,14.16,9800.0,13.9307,13.9602,13.9109,13.9504,9800.0
2009-07-14 15:00:00,14.16,14.16,14.12,14.14,17500.0,13.9504,13.9504,13.9109,13.9307,17500.0
2009-07-14 15:10:00,14.14,14.16,14.12,14.13,20700.0,13.9307,13.9504,13.9109,13.9208,20700.0
2009-07-14 15:20:00,14.13,14.14,14.12,14.12,18600.0,13.9208,13.9307,13.9109,13.9109,18600.0
2009-07-14 15:30:00,14.14,14.15,14.13,14.15,11200.0,13.9307,13.9405,13.9208,13.9405,11200.0
2009-07-14 15:40:00,14.14,14.15,14.1,14.1,34600.0,13.9307,13.9405,13.8912,13.8912,34600.0
2009-07-14 15:50:00,14.11,14.12,14.08,14.09,47500.0,13.9011,13.9109,13.8715,13.8814,47500.0
2009-07-15 09:30:00,14.35,14.37,14.09,14.15,38400.0,14.1375,14.1572,13.8814,13.9405,38400.0
2009-07-15 09:40:00,14.15,14.18,14.11,14.15,16200.0,13.9405,13.9701,13.9011,13.9405,16200.0
2009-07-15 09:50:00,14.15,14.17,14.13,14.15,36600.0,13.9405,13.9602,13.9208,13.9405,36600.0
2009-07-15 10:00:00,14.15,14.16,14.15,14.15,20200.0,13.9405,13.9504,13.9405,13.9405,20200.0
2009-07-15 10:10:00,14.15,14.16,14.14,14.15,24600.0,13.9405,13.9504,13.9307,13.9405,24600.0
2009-07-15 10:20:00,14.15,14.16,14.14,14.15,18800.0,13.9405,13.9504,13.9307,13.9405,18800.0
2009-07-15 10:30:00,14.16,14.16,14.14,14.16,16800.0,13.9504,13.9504,13.9307,13.9504,16800.0
2009-07-15 10:40:00,14.16,14.16,14.15,14.16,5800.0,13.9504,13.9504,13.9405,13.9504,5800.0
2009-07-15 10:50:00,14.16,14.16,14.15,14.15,3600.0,13.9504,13.9504,13.9405,13.9405,3600.0
2009-07-15 11:00:00,14.16,14.21,14.16,14.21,26100.0,13.9504,13.9996,13.9504,13.9996,26100.0
2009-07-15 11:10:00,14.21,14.22,14.15,14.16,22000.0,13.9996,14.0095,13.9405,13.9504,22000.0
2009-07-15 11:20:00,14.14,14.15,14.1,14.11,20900.0,13.9307,13.9405,13.8912,13.9011,20900.0
2009-07-15 11:30:00,14.11,14.14,14.07,14.07,14400.0,13.9011,13.9307,13.8617,13.8617,14400.0
2009-07-15 11:40:00,14.09,14.12,14.09,14.11,4500.0,13.8814,13.9109,13.8814,13.9011,4500.0
2009-07-15 11:50:00,14.1,14.11,14.09,14.09,10600.0,13.8912,13.9011,13.8814,13.8814,10600.0
2009-07-15 12:00:00,14.1,14.1,14.08,14.08,16400.0,13.8912,13.8912,13.8715,13.8715,16400.0
2009-07-15 12:10:00,14.08,14.09,14.07,14.07,9900.0,13.8715,13.8814,13.8617,13.8617,9900.0
2009-07-15 12:20:00,14.07,14.08,14.04,14.04,14400.0,13.8617,13.8715,13.8321,13.8321,14400.0
2009-07-15 12:30:00,14.05,14.11,14.05,14.1,7300.0,13.842,13.9011,13.842,13.8912,7300.0
2009-07-15 12:40:00,14.1,14.11,14.1,14.11,4900.0,13.8912,13.9011,13.8912,13.9011,4900.0
2009-07-15 12:50:00,14.1,14.11,14.1,14.1,4400.0,13.8912,13.9011,13.8912,13.8912,4400.0
2009-07-15 13:00:00,14.11,14.11,14.09,14.09,15500.0,13.9011,13.9011,13.8814,13.8814,15500.0
2009-07-15 13:10:00,14.1,14.1,14.09,14.1,3500.0,13.8912,13.8912,13.8814,13.8912,3500.0
2009-07-15 13:20:00,14.1,14.1,14.09,14.1,6400.0,13.8912,13.8912,13.8814,13.8912,6400.0
2009-07-15 13:30:00,14.1,14.15,14.1,14.15,13100.0,13.8912,13.9405,13.8912,13.9405,13100.0
2009-07-15 13:40:00,14.15,14.18,14.13,14.18,15100.0,13.9405,13.9701,13.9208,13.9701,15100.0
2009-07-15 13:50:00,14.18,14.2,14.17,14.18,12600.0,13.9701,13.9898,13.9602,13.9701,12600.0
2009-07-15 14:00:00,14.18,14.21,14.17,14.19,12400.0,13.9701,13.9996,13.9602,13.9799,12400.0
2009-07-15 14:10:00,14.19,14.2,14.17,14.18,11000.0,13.9799,13.9898,13.9602,13.9701,11000.0
2009-07-15 14:20:00,14.17,14.18,14.16,14.17,10100.0,13.9602,13.9701,13.9504,13.9602,10100.0
2009-07-15 14:30:00,14.16,14.19,14.15,14.19,13800.0,13.9504,13.9799,13.9405,13.9799,13800.0
2009-07-15 14:40:00,14.19,14.23,14.15,14.23,15200.0,13.9799,14.0193,13.9405,14.0193,15200.0
2009-07-15 14:50:00,14.23,14.23,14.22,14.23,7500.0,14.0193,14.0193,14.0095,14.0193,7500.0
2009-07-15 15:00:00,14.23,14.23,14.22,14.23,9800.0,14.0193,14.0193,14.0095,14.0193,9800.0
2009-07-15 15:10:00,14.23,14.24,14.22,14.23,13000.0,14.0193,14.0292,14.0095,14.0193,13000.0
2009-07-15 15:20:00,14.22,14.23,14.18,14.18,13200.0,14.0095,14.0193,13.9701,13.9701,13200.0
2009-07-15 15:30:00,14.18,14.18,14.17,14.18,17800.0,13.9701,13.9701,13.9602,13.9701,17800.0
2009-07-15 15:40:00,14.18,14.24,14.17,14.23,68900.0,13.9701,14.0292,13.9602,14.0193,68900.0
2009-07-15 15:50:00,14.24,14.26,14.23,14.23,28600.0,14.0292,14.0489,14.0193,14.0193,28600.0
2009-07-16 09:30:00,14.16,14.36,14.16,14.29,10300.0,13.9504,14.1474,13.9504,14.0784,10300.0
2009-07-16 09:40:00,14.29,14.34,14.29,14.31,6800.0,14.0784,14.1277,14.0784,14.0981,6800.0
2009-07-16 09:50:00,14.31,14.4,14.31,14.39,6100.0,14.0981,14.1868,14.0981,14.177,6100.0
2009-07-16 10:00:00,14.39,14.4,14.31,14.34,9300.0,14.177,14.1868,14.0981,14.1277,9300.0
2009-07-16 10:10:00,14.33,14.35,14.31,14.34,5300.0,14.1178,14.1375,14.0981,14.1277,5300.0
2009-07-16 10:20:00,14.34,14.35,14.32,14.35,7500.0,14.1277,14.1375,14.108,14.1375,7500.0
2009-07-16 10:30:00,14.35,14.36,14.34,14.34,6100.0,14.1375,14.1474,14.1277,14.1277,6100.0
2009-07-16 10:40:00,14.34,14.41,14.34,14.4,14600.0,14.1277,14.1967,14.1277,14.1868,14600.0
2009-07-16 10:50:00,14.4,14.48,14.4,14.48,6200.0,14.1868,14.2656,14.1868,14.2656,6200.0
2009-07-16 11:00:00,14.46,14.5,14.44,14.45,26100.0,14.2459,14.2853,14.2262,14.2361,26100.0
2009-07-16 11:10:00,14.45,14.46,14.33,14.35,28600.0,14.2361,14.2459,14.1178,14.1375,28600.0
2009-07-16 11:20:00,14.36,14.4,14.3,14.33,16800.0,14.1474,14.1868,14.0883,14.1178,16800.0
2009-07-16 11:30:00,14.33,14.33,14.3,14.31,11000.0,14.1178,14.1178,14.0883,14.0981,11000.0
2009-07-16 11:40:00,14.31,14.34,14.28,14.3,14400.0,14.0981,14.1277,14.0686,14.0883,14400.0
2009-07-16 11:50:00,14.3,14.37,14.3,14.35,6900.0,14.0883,14.1572,14.0883,14.1375,6900.0
2009-07-16 12:00:00,14.35,14.37,14.3,14.36,16000.0,14.1375,14.1572,14.0883,14.1474,16000.0
2009-07-16 12:10:00,14.36,14.36,14.3,14.34,28100.0,14.1474,14.1474,14.0883,14.1277,28100.0
2009-07-16 12:20:00,14.34,14.35,14.3,14.31,17000.0,14.1277,14.1375,14.0883,14.0981,17000.0
2009-07-16 12:30:00,14.31,14.35,14.3,14.33,14300.0,14.0981,14.1375,14.0883,14.1178,14300.0
2009-07-16 12:40:00,14.32,14.35,14.32,14.34,8700.0,14.108,14.1375,14.108,14.1277,8700.0
2009-07-16 12:50:00,14.34,14.41,14.34,14.4,8100.0,14.1277,14.1967,14.1277,14.1868,8100.0
2009-07-16 13:00:00,14.4,14.42,14.4,14.4,11400.0,14.1868,14.2065,14.1868,14.1868,11400.0
2009-07-16 13:10:00,14.39,14.42,14.39,14.41,5600.0,14.177,14.2065,14.177,14.1967,5600.0
2009-07-16 13:20:00,14.41,14.42,14.4,14.42,2600.0,14.1967,14.2065,14.1868,14.2065,2600.0
2009-07-16 13:30:00,14.42,14.45,14.4,14.43,12200.0,14.2065,14.2361,14.1868,14.2164,12200.0
2009-07-16 13:40:00,14.43,14.48,14.42,14.46,14200.0,14.2164,14.2656,14.2065,14.2459,14200.0
2009-07-16 13:50:00,14.46,14.5,14.41,14.49,33800.0,14.2459,14.2853,14.1967,14.2755,33800.0
2009-07-16 14:00:00,14.49,14.53,14.49,14.52,6200.0,14.2755,14.3149,14.2755,14.305,6200.0
2009-07-16 14:10:00,14.52,14.54,14.51,14.51,13100.0,14.305,14.3247,14.2952,14.2952,13100.0
2009-07-16 14:20:00,14.51,14.52,14.49,14.5,14600.0,14.2952,14.305,14.2755,14.2853,14600.0
2009-07-16 14:30:00,14.5,14.52,14.5,14.51,10000.0,14.2853,14.305,14.2853,14.2952,10000.0
2009-07-16 14:40:00,14.51,14.53,14.51,14.53,11000.0,14.2952,14.3149,14.2952,14.3149,11000.0
2009-07-16 14:50:00,14.53,14.58,14.52,14.58,10400.0,14.3149,14.3641,14.305,14.3641,10400.0
2009-07-16 15:00:00,14.57,14.59,14.55,14.57,15000.0,14.3543,14.374,14.3346,14.3543,15000.0
2009-07-16 15:10:00,14.57,14.64,14.57,14.64,11100.0,14.3543,14.4232,14.3543,14.4232,11100.0
2009-07-16 15:20:00,14.64,14.69,14.64,14.69,8600.0,14.4232,14.4725,14.4232,14.4725,8600.0
2009-07-16 15:30:00,14.69,14.7,14.67,14.68,28900.0,14.4725,14.4824,14.4528,14.4627,28900.0
2009-07-16 15:40:00,14.68,14.72,14.67,14.72,20100.0,14.4627,14.5021,14.4528,14.5021,20100.0
2009-07-16 15:50:00,14.72,14.75,14.72,14.72,30900.0,14.5021,14.5316,14.5021,14.5021,30900.0
2009-07-17 09:30:00,14.64,14.8,14.62,14.65,43400.0,14.4232,14.5809,14.4035,14.4331,43400.0
2009-07-17 09:40:00,14.66,14.69,14.65,14.68,6400.0,14.443,14.4725,14.4331,14.4627,6400.0
2009-07-17 09:50:00,14.68,14.68,14.65,14.66,3400.0,14.4627,14.4627,14.4331,14.443,3400.0
2009-07-17 10:00:00,14.66,14.72,14.65,14.69,5300.0,14.443,14.5021,14.4331,14.4725,5300.0
2009-07-17 10:10:00,14.69,14.73,14.69,14.71,2600.0,14.4725,14.5119,14.4725,14.4922,2600.0
2009-07-17 10:20:00,14.71,14.77,14.71,14.76,3000.0,14.4922,14.5513,14.4922,14.5415,3000.0
2009-07-17 10:30:00,14.75,14.79,14.75,14.78,3000.0,14.5316,14.571,14.5316,14.5612,3000.0
2009-07-17 10:40:00,14.78,14.78,14.74,14.74,5600.0,14.5612,14.5612,14.5218,14.5218,5600.0
2009-07-17 10:50:00,14.75,14.77,14.73,14.76,5800.0,14.5316,14.5513,14.5119,14.5415,5800.0
2009-07-17 11:00:00,14.76,14.76,14.75,14.75,3500.0,14.5415,14.5415,14.5316,14.5316,3500.0
2009-07-17 11:10:00,14.76,14.76,14.75,14.75,6000.0,14.5415,14.5415,14.5316,14.5316,6000.0
2009-07-17 11:20:00,14.75,14.76,14.75,14.76,5100.0,14.5316,14.5415,14.5316,14.5415,5100.0
2009-07-17 11:30:00,14.75,14.76,14.75,14.76,2600.0,14.5316,14.5415,14.5316,14.5415,2600.0
2009-07-17 11:40:00,14.75,14.76,14.75,14.76,6500.0,14.5316,14.5415,14.5316,14.5415,6500.0
2009-07-17 11:50:00,14.76,14.79,14.55,14.74,298500.0,14.5415,14.571,14.3346,14.5218,298500.0
2009-07-17 12:00:00,14.74,14.74,14.55,14.7,121100.0,14.5218,14.5218,14.3346,14.4824,121100.0
2009-07-17 12:10:00,14.71,14.73,14.7,14.73,6300.0,14.4922,14.5119,14.4824,14.5119,6300.0
2009-07-17 12:20:00,14.73,14.77,14.73,14.75,5700.0,14.5119,14.5513,14.5119,14.5316,5700.0
2009-07-17 12:30:00,14.75,14.8,14.73,14.8,16500.0,14.5316,14.5809,14.5119,14.5809,16500.0
2009-07-17 12:40:00,14.8,14.82,14.77,14.8,2900.0,14.5809,14.6006,14.5513,14.5809,2900.0
2009-07-17 12:50:00,14.81,14.82,14.77,14.8,2400.0,14.5907,14.6006,14.5513,14.5809,2400.0
2009-07-17 13:00:00,14.81,14.81,14.79,14.79,1300.0,14.5907,14.5907,14.571,14.571,1300.0
2009-07-17 13:10:00,14.79,14.8,14.78,14.8,2900.0,14.571,14.5809,14.5612,14.5809,2900.0
2009-07-17 13:20:00,14.8,14.84,14.8,14.83,5000.0,14.5809,14.6203,14.5809,14.6104,5000.0
2009-07-17 13:30:00,14.84,14.89,14.83,14.88,8200.0,14.6203,14.6695,14.6104,14.6597,8200.0
2009-07-17 13:40:00,14.87,14.9,14.87,14.87,3700.0,14.6498,14.6794,14.6498,14.6498,3700.0
2009-07-17 13:50:00,14.87,14.89,14.86,14.88,2900.0,14.6498,14.6695,14.64,14.6597,2900.0
2009-07-17 14:00:00,14.87,14.88,14.86,14.87,1600.0,14.6498,14.6597,14.64,14.6498,1600.0
2009-07-17 14:10:00,14.87,14.88,14.86,14.87,2100.0,14.6498,14.6597,14.64,14.6498,2100.0
2009-07-17 14:20:00,14.88,14.92,14.87,14.92,11400.0,14.6597,14.6991,14.6498,14.6991,11400.0
2009-07-17 14:30:00,14.91,14.92,14.91,14.91,4700.0,14.6893,14.6991,14.6893,14.6893,4700.0
2009-07-17 14:40:00,14.91,14.92,14.9,14.91,4600.0,14.6893,14.6991,14.6794,14.6893,4600.0
2009-07-17 14:50:00,14.9,14.93,14.9,14.93,5400.0,14.6794,14.709,14.6794,14.709,5400.0
2009-07-17 15:00:00,14.92,14.94,14.9,14.93,8400.0,14.6991,14.7188,14.6794,14.709,8400.0
2009-07-17 15:10:00,14.93,14.94,14.93,14.93,8600.0,14.709,14.7188,14.709,14.709,8600.0
2009-07-17 15:20:00,14.94,14.95,14.93,14.94,9200.0,14.7188,14.7287,14.709,14.7188,9200.0
2009-07-17 15:30:00,14.94,14.95,14.9,14.9,19100.0,14.7188,14.7287,14.6794,14.6794,19100.0
2009-07-17 15:40:00,14.93,14.96,14.92,14.95,13500.0,14.709,14.7385,14.6991,14.7287,13500.0
2009-07-17 15:50:00,14.94,14.97,14.93,14.96,26700.0,14.7188,14.7484,14.709,14.7385,26700.0
2009-07-20 09:30:00,15.06,15.25,14.98,15.07,15700.0,14.837,15.0242,14.7582,14.8469,15700.0
2009-07-20 09:40:00,15.07,15.07,15.04,15.06,5900.0,14.8469,14.8469,14.8173,14.837,5900.0
2009-07-20 09:50:00,15.06,15.12,15.06,15.07,3200.0,14.837,14.8961,14.837,14.8469,3200.0
2009-07-20 10:00:00,15.07,15.13,15.07,15.08,6300.0,14.8469,14.906,14.8469,14.8567,6300.0
2009-07-20 10:10:00,15.08,15.1,15.08,15.09,9700.0,14.8567,14.8764,14.8567,14.8666,9700.0
2009-07-20 10:20:00,15.08,15.09,15.08,15.08,5100.0,14.8567,14.8666,14.8567,14.8567,5100.0
2009-07-20 10:30:00,15.09,15.09,15.08,15.09,2500.0,14.8666,14.8666,14.8567,14.8666,2500.0
2009-07-20 10:40:00,15.08,15.12,15.08,15.1,11700.0,14.8567,14.8961,14.8567,14.8764,11700.0
2009-07-20 10:50:00,15.11,15.12,15.1,15.1,17800.0,14.8863,14.8961,14.8764,14.8764,17800.0
2009-07-20 11:00:00,15.1,15.11,15.08,15.11,11600.0,14.8764,14.8863,14.8567,14.8863,11600.0
2009-07-20 11:10:00,15.1,15.12,15.1,15.11,6300.0,14.8764,14.8961,14.8764,14.8863,6300.0
2009-07-20 11:20:00,15.11,15.14,15.1,15.13,9500.0,14.8863,14.9158,14.8764,14.906,9500.0
2009-07-20 11:30:00,15.13,15.15,15.12,15.14,15500.0,14.906,14.9257,14.8961,14.9158,15500.0
2009-07-20 11:40:00,15.14,15.16,15.13,15.14,7100.0,14.9158,14.9356,14.906,14.9158,7100.0
2009-07-20 11:50:00,15.14,15.15,15.13,15.14,4300.0,14.9158,14.9257,14.906,14.9158,4300.0
2009-07-20 12:00:00,15.15,15.18,15.15,15.18,4300.0,14.9257,14.9553,14.9257,14.9553,4300.0
2009-07-20 12:10:00,15.15,15.16,15.14,15.14,2400.0,14.9257,14.9356,14.9158,14.9158,2400.0
2009-07-20 12:20:00,15.16,15.17,15.15,15.15,2800.0,14.9356,14.9454,14.9257,14.9257,2800.0
2009-07-20 12:30:00,15.16,15.17,15.15,15.15,1900.0,14.9356,14.9454,14.9257,14.9257,1900.0
2009-07-20 12:40:00,15.16,15.16,15.15,15.16,3500.0,14.9356,14.9356,14.9257,14.9356,3500.0
2009-07-20 12:50:00,15.16,15.19,15.16,15.18,2600.0,14.9356,14.9651,14.9356,14.9553,2600.0
2009-07-20 13:00:00,15.17,15.19,15.16,15.18,2100.0,14.9454,14.9651,14.9356,14.9553,2100.0
2009-07-20 13:10:00,15.18,15.19,15.17,15.17,3300.0,14.9553,14.9651,14.9454,14.9454,3300.0
2009-07-20 13:20:00,15.15,15.16,15.14,15.16,7300.0,14.9257,14.9356,14.9158,14.9356,7300.0
2009-07-20 13:30:00,15.16,15.19,15.15,15.18,10700.0,14.9356,14.9651,14.9257,14.9553,10700.0
2009-07-20 13:40:00,15.17,15.2,15.17,15.2,4900.0,14.9454,14.975,14.9454,14.975,4900.0
2009-07-20 13:50:00,15.2,15.21,15.19,15.2,3300.0,14.975,14.9848,14.9651,14.975,3300.0
2009-07-20 14:00:00,15.2,15.2,15.16,15.19,3600.0,14.975,14.975,14.9356,14.9651,3600.0
2009-07-20 14:10:00,15.2,15.23,15.19,15.21,4700.0,14.975,15.0045,14.9651,14.9848,4700.0
2009-07-20 14:20:00,15.21,15.22,15.19,15.2,4400.0,14.9848,14.9947,14.9651,14.975,4400.0
2009-07-20 14:30:00,15.2,15.22,15.19,15.19,5500.0,14.975,14.9947,14.9651,14.9651,5500.0
2009-07-20 14:40:00,15.2,15.22,15.19,15.19,8300.0,14.975,14.9947,14.9651,14.9651,8300.0
2009-07-20 14:50:00,15.2,15.2,15.17,15.17,4200.0,14.975,14.975,14.9454,14.9454,4200.0
2009-07-20 15:00:00,15.19,15.2,15.15,15.19,31400.0,14.9651,14.975,14.9257,14.9651,31400.0
2009-07-20 15:10:00,15.18,15.19,15.16,15.17,14500.0,14.9553,14.9651,14.9356,14.9454,14500.0
2009-07-20 15:20:00,15.16,15.19,15.15,15.16,22900.0,14.9356,14.9651,14.9257,14.9356,22900.0
2009-07-20 15:30:00,15.16,15.17,15.12,15.15,13500.0,14.9356,14.9454,14.8961,14.9257,13500.0
2009-07-20 15:40:00,15.15,15.16,15.11,15.15,26500.0,14.9257,14.9356,14.8863,14.9257,26500.0
2009-07-20 15:50:00,15.14,15.17,15.1,15.13,38700.0,14.9158,14.9454,14.8764,14.906,38700.0
2009-07-21 09:30:00,15.28,15.34,15.23,15.34,7200.0,15.0538,15.1129,15.0045,15.1129,7200.0
2009-07-21 09:40:00,15.33,15.34,15.18,15.18,4500.0,15.103,15.1129,14.9553,14.9553,4500.0
2009-07-21 09:50:00,15.19,15.21,15.16,15.18,4900.0,14.9651,14.9848,14.9356,14.9553,4900.0
2009-07-21 10:00:00,15.17,15.17,15.08,15.14,24400.0,14.9454,14.9454,14.8567,14.9158,24400.0
2009-07-21 10:10:00,15.15,15.24,15.15,15.22,6200.0,14.9257,15.0144,14.9257,14.9947,6200.0
2009-07-21 10:20:00,15.22,15.24,15.16,15.17,7900.0,14.9947,15.0144,14.9356,14.9454,7900.0
2009-07-21 10:30:00,15.2,15.29,15.19,15.28,6400.0,14.975,15.0636,14.9651,15.0538,6400.0
2009-07-21 10:40:00,15.28,15.28,15.23,15.25,1500.0,15.0538,15.0538,15.0045,15.0242,1500.0
2009-07-21 10:50:00,15.24,15.27,15.22,15.26,2800.0,15.0144,15.0439,14.9947,15.0341,2800.0
2009-07-21 11:00:00,15.26,15.3,15.26,15.3,3800.0,15.0341,15.0735,15.0341,15.0735,3800.0
2009-07-21 11:10:00,15.29,15.33,15.28,15.33,20400.0,15.0636,15.103,15.0538,15.103,20400.0
2009-07-21 11:20:00,15.34,15.36,15.33,15.35,3700.0,15.1129,15.1326,15.103,15.1227,3700.0
2009-07-21 11:30:00,15.36,15.36,15.28,15.29,13900.0,15.1326,15.1326,15.0538,15.0636,13900.0
2009-07-21 11:40:00,15.26,15.29,15.2,15.23,15800.0,15.0341,15.0636,14.975,15.0045,15800.0
2009-07-21 11:50:00,15.22,15.24,15.18,15.21,18400.0,14.9947,15.0144,14.9553,14.9848,18400.0
2009-07-21 12:00:00,15.21,15.28,15.21,15.27,8000.0,14.9848,15.0538,14.9848,15.0439,8000.0
2009-07-21 12:10:00,15.28,15.31,15.28,15.31,3800.0,15.0538,15.0833,15.0538,15.0833,3800.0
2009-07-21 12:20:00,15.31,15.32,15.26,15.31,3400.0,15.0833,15.0932,15.0341,15.0833,3400.0
2009-07-21 12:30:00,15.32,15.32,15.28,15.28,4600.0,15.0932,15.0932,15.0538,15.0538,4600.0
2009-07-21 12:40:00,15.28,15.3,15.28,15.29,5000.0,15.0538,15.0735,15.0538,15.0636,5000.0
2009-07-21 12:50:00,15.3,15.3,15.26,15.28,4700.0,15.0735,15.0735,15.0341,15.0538,4700.0
2009-07-21 13:00:00,15.28,15.29,15.26,15.27,5800.0,15.0538,15.0636,15.0341,15.0439,5800.0
2009-07-21 13:10:00,15.28,15.32,15.27,15.32,16200.0,15.0538,15.0932,15.0439,15.0932,16200.0
2009-07-21 13:20:00,15.31,15.33,15.31,15.32,3100.0,15.0833,15.103,15.0833,15.0932,3100.0
2009-07-21 13:30:00,15.32,15.32,15.3,15.3,5900.0,15.0932,15.0932,15.0735,15.0735,5900.0
2009-07-21 13:40:00,15.3,15.34,15.29,15.33,7000.0,15.0735,15.1129,15.0636,15.103,7000.0
2009-07-21 13:50:00,15.32,15.34,15.31,15.34,4100.0,15.0932,15.1129,15.0833,15.1129,4100.0
2009-07-21 14:00:00,15.34,15.36,15.3,15.36,16000.0,15.1129,15.1326,15.0735,15.1326,16000.0
2009-07-21 14:10:00,15.35,15.39,15.34,15.38,6000.0,15.1227,15.1621,15.1129,15.1523,6000.0
2009-07-21 14:20:00,15.37,15.38,15.35,15.35,8100.0,15.1424,15.1523,15.1227,15.1227,8100.0
2009-07-21 14:30:00,15.35,15.36,15.31,15.36,6400.0,15.1227,15.1326,15.0833,15.1326,6400.0
2009-07-21 14:40:00,15.36,15.37,15.32,15.35,8100.0,15.1326,15.1424,15.0932,15.1227,8100.0
2009-07-21 14:50:00,15.36,15.38,15.34,15.37,5300.0,15.1326,15.1523,15.1129,15.1424,5300.0
2009-07-21 15:00:00,15.38,15.4,15.38,15.39,10500.0,15.1523,15.172,15.1523,15.1621,10500.0
2009-07-21 15:10:00,15.38,15.39,15.38,15.39,7900.0,15.1523,15.1621,15.1523,15.1621,7900.0
2009-07-21 15:20:00,15.4,15.41,15.35,15.35,7800.0,15.172,15.1818,15.1227,15.1227,7800.0
2009-07-21 15:30:00,15.35,15.38,15.34,15.37,8800.0,15.1227,15.1523,15.1129,15.1424,8800.0
2009-07-21 15:40:00,15.37,15.39,15.36,15.39,11700.0,15.1424,15.1621,15.1326,15.1621,11700.0
2009-07-21 15:50:00,15.39,15.45,15.39,15.42,29400.0,15.1621,15.2213,15.1621,15.1917,29400.0
2009-07-22 09:30:00,15.34,15.61,15.23,15.53,12700.0,15.1129,15.3789,15.0045,15.3001,12700.0
2009-07-22 09:40:00,15.6,15.74,15.54,15.56,12500.0,15.369,15.507,15.3099,15.3296,12500.0
2009-07-22 09:50:00,15.55,15.59,15.52,15.52,6100.0,15.3198,15.3592,15.2902,15.2902,6100.0
2009-07-22 10:00:00,15.54,15.66,15.54,15.63,12600.0,15.3099,15.4281,15.3099,15.3986,12600.0
2009-07-22 10:10:00,15.64,15.64,15.58,15.58,5500.0,15.4084,15.4084,15.3493,15.3493,5500.0
2009-07-22 10:20:00,15.58,15.59,15.51,15.52,11400.0,15.3493,15.3592,15.2804,15.2902,11400.0
2009-07-22 10:30:00,15.51,15.52,15.44,15.45,10400.0,15.2804,15.2902,15.2114,15.2213,10400.0
2009-07-22 10:40:00,15.45,15.45,15.33,15.35,14600.0,15.2213,15.2213,15.103,15.1227,14600.0
2009-07-22 10:50:00,15.35,15.46,15.35,15.45,8800.0,15.1227,15.2311,15.1227,15.2213,8800.0
2009-07-22 11:00:00,15.45,15.55,15.45,15.55,19200.0,15.2213,15.3198,15.2213,15.3198,19200.0
2009-07-22 11:10:00,15.54,15.58,15.54,15.56,6100.0,15.3099,15.3493,15.3099,15.3296,6100.0
2009-07-22 11:20:00,15.57,15.57,15.56,15.56,4500.0,15.3395,15.3395,15.3296,15.3296,4500.0
2009-07-22 11:30:00,15.56,15.62,15.56,15.6,5000.0,15.3296,15.3887,15.3296,15.369,5000.0
2009-07-22 11:40:00,15.59,15.63,15.57,15.63,8600.0,15.3592,15.3986,15.3395,15.3986,8600.0
2009-07-22 11:50:00,15.63,15.66,15.63,15.65,7000.0,15.3986,15.4281,15.3986,15.4183,7000.0
2009-07-22 12:00:00,15.65,15.72,15.65,15.72,14000.0,15.4183,15.4873,15.4183,15.4873,14000.0
2009-07-22 12:10:00,15.71,15.73,15.71,15.72,7600.0,15.4774,15.4971,15.4774,15.4873,7600.0
2009-07-22 12:20:00,15.72,15.78,15.72,15.77,10200.0,15.4873,15.5464,15.4873,15.5365,10200.0
2009-07-22 12:30:00,15.77,15.81,15.77,15.79,3100.0,15.5365,15.5759,15.5365,15.5562,3100.0
2009-07-22 12:40:00,15.79,15.92,15.79,15.87,40500.0,15.5562,15.6843,15.5562,15.635,40500.0
2009-07-22 12:50:00,15.87,15.93,15.86,15.87,27000.0,15.635,15.6942,15.6252,15.635,27000.0
2009-07-22 13:00:00,15.88,15.9,15.86,15.86,8000.0,15.6449,15.6646,15.6252,15.6252,8000.0
2009-07-22 13:10:00,15.86,15.87,15.85,15.87,3000.0,15.6252,15.635,15.6153,15.635,3000.0
2009-07-22 13:20:00,15.86,15.91,15.86,15.9,21000.0,15.6252,15.6744,15.6252,15.6646,21000.0
2009-07-22 13:30:00,15.91,15.94,15.91,15.92,29700.0,15.6744,15.704,15.6744,15.6843,29700.0
2009-07-22 13:40:00,15.92,15.93,15.81,15.81,14400.0,15.6843,15.6942,15.5759,15.5759,14400.0
2009-07-22 13:50:00,15.81,15.85,15.79,15.85,34000.0,15.5759,15.6153,15.5562,15.6153,34000.0
2009-07-22 14:00:00,15.85,15.89,15.8,15.81,24700.0,15.6153,15.6547,15.5661,15.5759,24700.0
2009-07-22 14:10:00,15.81,15.9,15.81,15.9,10600.0,15.5759,15.6646,15.5759,15.6646,10600.0
2009-07-22 14:20:00,15.9,15.98,15.9,15.94,21400.0,15.6646,15.7434,15.6646,15.704,21400.0
2009-07-22 14:30:00,15.94,16.0,15.88,15.99,49600.0,15.704,15.7631,15.6449,15.7533,49600.0
2009-07-22 14:40:00,15.99,16.05,15.96,15.96,23200.0,15.7533,15.8124,15.7237,15.7237,23200.0
2009-07-22 14:50:00,15.96,15.97,15.94,15.96,6600.0,15.7237,15.7336,15.704,15.7237,6600.0
2009-07-22 15:00:00,15.96,15.99,15.91,15.91,18000.0,15.7237,15.7533,15.6744,15.6744,18000.0
2009-07-22 15:10:00,15.91,15.92,15.82,15.84,13400.0,15.6744,15.6843,15.5858,15.6055,13400.0
2009-07-22 15:20:00,15.83,15.85,15.81,15.84,21500.0,15.5956,15.6153,15.5759,15.6055,21500.0
2009-07-22 15:30:00,15.84,15.85,15.82,15.82,27900.0,15.6055,15.6153,15.5858,15.5858,27900.0
2009-07-22 15:40:00,15.82,15.83,15.74,15.76,86900.0,15.5858,15.5956,15.507,15.5267,86900.0
2009-07-22 15:50:00,15.75,15.78,15.7,15.76,63500.0,15.5168,15.5464,15.4676,15.5267,63500.0
2009-07-23 09:30:00,16.2,17.16,16.06,17.01,121300.0,15.9602,16.9059,15.8222,16.7582,121300.0
2009-07-23 09:40:00,17.05,17.28,16.98,17.24,131100.0,16.7976,17.0242,16.7286,16.9848,131100.0
2009-07-23 09:50:00,17.25,17.52,17.13,17.4,99400.0,16.9946,17.2606,16.8764,17.1424,99400.0
2009-07-23 10:00:00,17.45,17.47,17.25,17.31,81000.0,17.1916,17.2114,16.9946,17.0537,81000.0
2009-07-23 10:10:00,17.31,17.45,17.28,17.44,103900.0,17.0537,17.1916,17.0242,17.1818,103900.0
2009-07-23 10:20:00,17.44,17.45,17.35,17.38,59100.0,17.1818,17.1916,17.0931,17.1227,59100.0
2009-07-23 10:30:00,17.4,17.53,17.38,17.5,77900.0,17.1424,17.2705,17.1227,17.2409,77900.0
2009-07-23 10:40:00,17.49,17.5,17.43,17.5,67800.0,17.2311,17.2409,17.1719,17.2409,67800.0
2009-07-23 10:50:00,17.5,17.6,17.49,17.55,43600.0,17.2409,17.3394,17.2311,17.2902,43600.0
2009-07-23 11:00:00,17.55,17.74,17.53,17.61,76400.0,17.2902,17.4774,17.2705,17.3493,76400.0
2009-07-23 11:10:00,17.59,17.6,17.59,17.59,29800.0,17.3296,17.3394,17.3296,17.3296,29800.0
2009-07-23 11:20:00,17.6,17.6,17.56,17.6,33300.0,17.3394,17.3394,17.3,17.3394,33300.0
2009-07-23 11:30:00,17.59,17.6,17.56,17.59,36500.0,17.3296,17.3394,17.3,17.3296,36500.0
2009-07-23 11:40:00,17.58,17.59,17.48,17.5,42200.0,17.3197,17.3296,17.2212,17.2409,42200.0
2009-07-23 11:50:00,17.49,17.51,17.4,17.43,45800.0,17.2311,17.2508,17.1424,17.1719,45800.0
2009-07-23 12:00:00,17.45,17.56,17.44,17.56,15200.0,17.1916,17.3,17.1818,17.3,15200.0
2009-07-23 12:10:00,17.56,17.7,17.54,17.69,23600.0,17.3,17.4379,17.2803,17.4281,23600.0
2009-07-23 12:20:00,17.7,17.79,17.68,17.79,21700.0,17.4379,17.5266,17.4182,17.5266,21700.0
2009-07-23 12:30:00,17.79,17.85,17.75,17.79,31100.0,17.5266,17.5857,17.4872,17.5266,31100.0
2009-07-23 12:40:00,17.8,17.96,17.79,17.95,27500.0,17.5365,17.6941,17.5266,17.6842,27500.0
2009-07-23 12:50:00,17.94,18.1,17.93,18.1,24800.0,17.6744,17.832,17.6645,17.832,24800.0
2009-07-23 13:00:00,18.1,18.12,18.02,18.06,26300.0,17.832,17.8517,17.7532,17.7926,26300.0
2009-07-23 13:10:00,18.04,18.04,17.99,18.0,27100.0,17.7729,17.7729,17.7237,17.7335,27100.0
2009-07-23 13:20:00,18.0,18.05,17.93,18.04,30900.0,17.7335,17.7828,17.6645,17.7729,30900.0
2009-07-23 13:30:00,18.05,18.22,18.05,18.22,14000.0,17.7828,17.9502,17.7828,17.9502,14000.0
2009-07-23 13:40:00,18.22,18.28,18.14,18.14,27100.0,17.9502,18.0094,17.8714,17.8714,27100.0
2009-07-23 13:50:00,18.14,18.15,18.09,18.09,10900.0,17.8714,17.8813,17.8222,17.8222,10900.0
2009-07-23 14:00:00,18.08,18.15,18.06,18.13,21900.0,17.8123,17.8813,17.7926,17.8616,21900.0
2009-07-23 14:10:00,18.11,18.2,18.11,18.19,16800.0,17.8419,17.9305,17.8419,17.9207,16800.0
2009-07-23 14:20:00,18.18,18.25,18.16,18.23,22300.0,17.9108,17.9798,17.8911,17.9601,22300.0
2009-07-23 14:30:00,18.23,18.29,18.2,18.27,36400.0,17.9601,18.0192,17.9305,17.9995,36400.0
2009-07-23 14:40:00,18.27,18.32,18.27,18.32,21000.0,17.9995,18.0488,17.9995,18.0488,21000.0
2009-07-23 14:50:00,18.31,18.36,18.31,18.36,32400.0,18.0389,18.0882,18.0389,18.0882,32400.0
2009-07-23 15:00:00,18.36,18.44,18.36,18.41,52200.0,18.0882,18.167,18.0882,18.1374,52200.0
2009-07-23 15:10:00,18.41,18.42,18.36,18.4,30900.0,18.1374,18.1473,18.0882,18.1276,30900.0
2009-07-23 15:20:00,18.39,18.4,18.37,18.38,17400.0,18.1177,18.1276,18.098,18.1079,17400.0
2009-07-23 15:30:00,18.38,18.41,18.37,18.4,26300.0,18.1079,18.1374,18.098,18.1276,26300.0
2009-07-23 15:40:00,18.41,18.42,18.13,18.13,102300.0,18.1374,18.1473,17.8616,17.8616,102300.0
2009-07-23 15:50:00,18.14,18.17,17.94,17.99,164800.0,17.8714,17.901,17.6744,17.7237,164800.0
2009-07-24 09:30:00,17.85,17.9,17.64,17.75,21900.0,17.5857,17.635,17.3788,17.4872,21900.0
2009-07-24 09:40:00,17.78,17.93,17.75,17.78,12900.0,17.5168,17.6645,17.4872,17.5168,12900.0
2009-07-24 09:50:00,17.77,17.77,17.56,17.64,8400.0,17.5069,17.5069,17.3,17.3788,8400.0
2009-07-24 10:00:00,17.63,17.75,17.59,17.69,10300.0,17.369,17.4872,17.3296,17.4281,10300.0
2009-07-24 10:10:00,17.68,17.72,17.66,17.66,12100.0,17.4182,17.4576,17.3985,17.3985,12100.0
2009-07-24 10:20:00,17.63,17.77,17.61,17.77,11800.0,17.369,17.5069,17.3493,17.5069,11800.0
2009-07-24 10:30:00,17.79,17.83,17.72,17.72,6300.0,17.5266,17.566,17.4576,17.4576,6300.0
2009-07-24 10:40:00,17.7,17.76,17.7,17.76,4500.0,17.4379,17.4971,17.4379,17.4971,4500.0
2009-07-24 10:50:00,17.76,17.76,17.71,17.72,4700.0,17.4971,17.4971,17.4478,17.4576,4700.0
2009-07-24 11:00:00,17.71,17.75,17.69,17.73,8500.0,17.4478,17.4872,17.4281,17.4675,8500.0
2009-07-24 11:10:00,17.74,17.77,17.72,17.76,9500.0,17.4774,17.5069,17.4576,17.4971,9500.0
2009-07-24 11:20:00,17.77,17.81,17.75,17.75,8400.0,17.5069,17.5463,17.4872,17.4872,8400.0
2009-07-24 11:30:00,17.76,17.78,17.74,17.74,7700.0,17.4971,17.5168,17.4774,17.4774,7700.0
2009-07-24 11:40:00,17.74,17.75,17.71,17.75,4000.0,17.4774,17.4872,17.4478,17.4872,4000.0
2009-07-24 11:50:00,17.75,17.79,17.74,17.77,5400.0,17.4872,17.5266,17.4774,17.5069,5400.0
2009-07-24 12:00:00,17.77,17.82,17.77,17.82,5800.0,17.5069,17.5562,17.5069,17.5562,5800.0
2009-07-24 12:10:00,17.82,17.83,17.79,17.79,4000.0,17.5562,17.566,17.5266,17.5266,4000.0
2009-07-24 12:20:00,17.78,17.79,17.76,17.77,2900.0,17.5168,17.5266,17.4971,17.5069,2900.0
2009-07-24 12:30:00,17.76,17.77,17.76,17.76,700.0,17.4971,17.5069,17.4971,17.4971,700.0
2009-07-24 12:40:00,17.77,17.79,17.76,17.77,3200.0,17.5069,17.5266,17.4971,17.5069,3200.0
2009-07-24 12:50:00,17.77,17.78,17.76,17.76,6600.0,17.5069,17.5168,17.4971,17.4971,6600.0
2009-07-24 13:00:00,17.76,17.77,17.76,17.76,3700.0,17.4971,17.5069,17.4971,17.4971,3700.0
2009-07-24 13:10:00,17.77,17.78,17.76,17.76,4500.0,17.5069,17.5168,17.4971,17.4971,4500.0
2009-07-24 13:20:00,17.77,17.77,17.76,17.76,3600.0,17.5069,17.5069,17.4971,17.4971,3600.0
2009-07-24 13:30:00,17.77,17.81,17.77,17.8,9500.0,17.5069,17.5463,17.5069,17.5365,9500.0
2009-07-24 13:40:00,17.81,17.81,17.77,17.77,3300.0,17.5463,17.5463,17.5069,17.5069,3300.0
2009-07-24 13:50:00,17.78,17.79,17.76,17.77,4700.0,17.5168,17.5266,17.4971,17.5069,4700.0
2009-07-24 14:00:00,17.78,17.82,17.77,17.81,5400.0,17.5168,17.5562,17.5069,17.5463,5400.0
2009-07-24 14:10:00,17.81,17.81,17.79,17.79,4700.0,17.5463,17.5463,17.5266,17.5266,4700.0
2009-07-24 14:20:00,17.78,17.78,17.76,17.77,6500.0,17.5168,17.5168,17.4971,17.5069,6500.0
2009-07-24 14:30:00,17.76,17.79,17.76,17.77,7100.0,17.4971,17.5266,17.4971,17.5069,7100.0
2009-07-24 14:40:00,17.77,17.8,17.77,17.78,7600.0,17.5069,17.5365,17.5069,17.5168,7600.0
2009-07-24 14:50:00,17.78,17.78,17.75,17.76,11700.0,17.5168,17.5168,17.4872,17.4971,11700.0
2009-07-24 15:00:00,17.76,17.78,17.75,17.76,6900.0,17.4971,17.5168,17.4872,17.4971,6900.0
2009-07-24 15:10:00,17.75,17.77,17.72,17.72,7500.0,17.4872,17.5069,17.4576,17.4576,7500.0
2009-07-24 15:20:00,17.71,17.77,17.7,17.76,11200.0,17.4478,17.5069,17.4379,17.4971,11200.0
2009-07-24 15:30:00,17.76,17.76,17.71,17.74,12800.0,17.4971,17.4971,17.4478,17.4774,12800.0
2009-07-24 15:40:00,17.74,17.77,17.74,17.76,19100.0,17.4774,17.5069,17.4774,17.4971,19100.0
2009-07-24 15:50:00,17.76,17.81,17.76,17.81,20600.0,17.4971,17.5463,17.4971,17.5463,20600.0
2009-07-27 09:30:00,17.89,18.1,17.89,18.06,46000.0,17.6251,17.832,17.6251,17.7926,46000.0
2009-07-27 09:40:00,18.06,18.14,18.05,18.11,22000.0,17.7926,17.8714,17.7828,17.8419,22000.0
2009-07-27 09:50:00,18.12,18.16,18.07,18.11,16800.0,17.8517,17.8911,17.8025,17.8419,16800.0
2009-07-27 10:00:00,18.12,18.26,18.12,18.14,21600.0,17.8517,17.9897,17.8517,17.8714,21600.0
2009-07-27 10:10:00,18.12,18.14,17.96,18.02,13800.0,17.8517,17.8714,17.6941,17.7532,13800.0
2009-07-27 10:20:00,18.01,18.01,17.95,17.96,6000.0,17.7434,17.7434,17.6842,17.6941,6000.0
2009-07-27 10:30:00,17.96,17.96,17.85,17.85,7600.0,17.6941,17.6941,17.5857,17.5857,7600.0
2009-07-27 10:40:00,17.85,17.92,17.83,17.92,4100.0,17.5857,17.6547,17.566,17.6547,4100.0
2009-07-27 10:50:00,17.92,17.93,17.87,17.88,6400.0,17.6547,17.6645,17.6054,17.6153,6400.0
2009-07-27 11:00:00,17.88,17.94,17.88,17.93,5900.0,17.6153,17.6744,17.6153,17.6645,5900.0
2009-07-27 11:10:00,17.93,17.98,17.93,17.96,9300.0,17.6645,17.7138,17.6645,17.6941,9300.0
2009-07-27 11:20:00,17.95,17.98,17.95,17.95,8000.0,17.6842,17.7138,17.6842,17.6842,8000.0
2009-07-27 11:30:00,17.96,18.03,17.95,17.95,8900.0,17.6941,17.7631,17.6842,17.6842,8900.0
2009-07-27 11:40:00,17.97,17.97,17.94,17.94,5100.0,17.7039,17.7039,17.6744,17.6744,5100.0
2009-07-27 11:50:00,17.95,17.96,17.94,17.95,6500.0,17.6842,17.6941,17.6744,17.6842,6500.0
2009-07-27 12:00:00,17.95,17.96,17.89,17.89,5900.0,17.6842,17.6941,17.6251,17.6251,5900.0
2009-07-27 12:10:00,17.91,17.96,17.9,17.96,3400.0,17.6448,17.6941,17.635,17.6941,3400.0
2009-07-27 12:20:00,17.96,17.97,17.9,17.96,7900.0,17.6941,17.7039,17.635,17.6941,7900.0
2009-07-27 12:30:00,17.95,17.98,17.95,17.98,4600.0,17.6842,17.7138,17.6842,17.7138,4600.0
2009-07-27 12:40:00,17.97,18.01,17.97,18.0,7000.0,17.7039,17.7434,17.7039,17.7335,7000.0
2009-07-27 12:50:00,18.0,18.02,17.99,18.01,2900.0,17.7335,17.7532,17.7237,17.7434,2900.0
2009-07-27 13:00:00,18.01,18.05,18.01,18.02,5900.0,17.7434,17.7828,17.7434,17.7532,5900.0
2009-07-27 13:10:00,18.02,18.03,17.98,18.01,7500.0,17.7532,17.7631,17.7138,17.7434,7500.0
2009-07-27 13:20:00,18.01,18.01,17.96,17.96,6100.0,17.7434,17.7434,17.6941,17.6941,6100.0
2009-07-27 13:30:00,17.96,17.99,17.96,17.98,3900.0,17.6941,17.7237,17.6941,17.7138,3900.0
2009-07-27 13:40:00,17.98,18.01,17.98,18.01,2600.0,17.7138,17.7434,17.7138,17.7434,2600.0
2009-07-27 13:50:00,18.01,18.04,18.0,18.03,5700.0,17.7434,17.7729,17.7335,17.7631,5700.0
2009-07-27 14:00:00,18.02,18.03,17.99,18.0,9300.0,17.7532,17.7631,17.7237,17.7335,9300.0
2009-07-27 14:10:00,18.01,18.02,18.0,18.01,3200.0,17.7434,17.7532,17.7335,17.7434,3200.0
2009-07-27 14:20:00,18.01,18.02,17.98,17.99,8500.0,17.7434,17.7532,17.7138,17.7237,8500.0
2009-07-27 14:30:00,17.99,18.02,17.98,18.01,5200.0,17.7237,17.7532,17.7138,17.7434,5200.0
2009-07-27 14:40:00,18.01,18.03,18.01,18.01,4900.0,17.7434,17.7631,17.7434,17.7434,4900.0
2009-07-27 14:50:00,18.02,18.02,17.98,17.99,5400.0,17.7532,17.7532,17.7138,17.7237,5400.0
2009-07-27 15:00:00,17.99,17.99,17.98,17.99,6200.0,17.7237,17.7237,17.7138,17.7237,6200.0
2009-07-27 15:10:00,17.98,17.99,17.95,17.95,11300.0,17.7138,17.7237,17.6842,17.6842,11300.0
2009-07-27 15:20:00,17.96,17.96,17.9,17.93,17100.0,17.6941,17.6941,17.635,17.6645,17100.0
2009-07-27 15:30:00,17.92,17.93,17.9,17.91,12900.0,17.6547,17.6645,17.635,17.6448,12900.0
2009-07-27 15:40:00,17.91,17.91,17.87,17.89,18900.0,17.6448,17.6448,17.6054,17.6251,18900.0
2009-07-27 15:50:00,17.88,17.93,17.88,17.92,44400.0,17.6153,17.6645,17.6153,17.6547,44400.0
2009-07-28 09:30:00,17.92,18.07,17.92,18.03,15700.0,17.6547,17.8025,17.6547,17.7631,15700.0
2009-07-28 09:40:00,18.04,18.28,18.04,18.26,16100.0,17.7729,18.0094,17.7729,17.9897,16100.0
2009-07-28 09:50:00,18.28,18.3,18.2,18.28,12800.0,18.0094,18.0291,17.9305,18.0094,12800.0
2009-07-28 10:00:00,18.25,18.25,18.11,18.11,13500.0,17.9798,17.9798,17.8419,17.8419,13500.0
2009-07-28 10:10:00,18.1,18.13,18.02,18.06,18300.0,17.832,17.8616,17.7532,17.7926,18300.0
2009-07-28 10:20:00,18.05,18.23,18.05,18.21,8500.0,17.7828,17.9601,17.7828,17.9404,8500.0
2009-07-28 10:30:00,18.21,18.22,18.1,18.14,11800.0,17.9404,17.9502,17.832,17.8714,11800.0
2009-07-28 10:40:00,18.14,18.21,18.13,18.2,5200.0,17.8714,17.9404,17.8616,17.9305,5200.0
2009-07-28 10:50:00,18.2,18.21,18.17,18.2,16100.0,17.9305,17.9404,17.901,17.9305,16100.0
2009-07-28 11:00:00,18.2,18.2,18.18,18.18,7000.0,17.9305,17.9305,17.9108,17.9108,7000.0
2009-07-28 11:10:00,18.18,18.18,18.11,18.14,8200.0,17.9108,17.9108,17.8419,17.8714,8200.0
2009-07-28 11:20:00,18.13,18.14,18.04,18.05,9500.0,17.8616,17.8714,17.7729,17.7828,9500.0
2009-07-28 11:30:00,18.04,18.04,17.98,17.98,11300.0,17.7729,17.7729,17.7138,17.7138,11300.0
2009-07-28 11:40:00,17.98,18.03,17.98,18.03,10000.0,17.7138,17.7631,17.7138,17.7631,10000.0
2009-07-28 11:50:00,18.03,18.05,18.01,18.05,4800.0,17.7631,17.7828,17.7434,17.7828,4800.0
2009-07-28 12:00:00,18.06,18.07,18.05,18.07,2900.0,17.7926,17.8025,17.7828,17.8025,2900.0
2009-07-28 12:10:00,18.08,18.12,18.07,18.1,3600.0,17.8123,17.8517,17.8025,17.832,3600.0
2009-07-28 12:20:00,18.11,18.11,18.08,18.1,2100.0,17.8419,17.8419,17.8123,17.832,2100.0
2009-07-28 12:30:00,18.1,18.15,18.09,18.15,5300.0,17.832,17.8813,17.8222,17.8813,5300.0
2009-07-28 12:40:00,18.15,18.18,18.14,18.17,5900.0,17.8813,17.9108,17.8714,17.901,5900.0
2009-07-28 12:50:00,18.17,18.19,18.17,18.17,6100.0,17.901,17.9207,17.901,17.901,6100.0
2009-07-28 13:00:00,18.19,18.19,18.14,18.15,3800.0,17.9207,17.9207,17.8714,17.8813,3800.0
2009-07-28 13:10:00,18.19,18.24,18.19,18.23,7200.0,17.9207,17.97,17.9207,17.9601,7200.0
2009-07-28 13:20:00,18.23,18.24,18.2,18.2,6200.0,17.9601,17.97,17.9305,17.9305,6200.0
2009-07-28 13:30:00,18.22,18.23,18.21,18.23,3900.0,17.9502,17.9601,17.9404,17.9601,3900.0
2009-07-28 13:40:00,18.22,18.22,18.19,18.21,14600.0,17.9502,17.9502,17.9207,17.9404,14600.0
2009-07-28 13:50:00,18.21,18.29,18.2,18.28,13300.0,17.9404,18.0192,17.9305,18.0094,13300.0
2009-07-28 14:00:00,18.27,18.29,18.26,18.29,10800.0,17.9995,18.0192,17.9897,18.0192,10800.0
2009-07-28 14:10:00,18.29,18.3,18.27,18.28,4300.0,18.0192,18.0291,17.9995,18.0094,4300.0
2009-07-28 14:20:00,18.28,18.29,18.27,18.28,34300.0,18.0094,18.0192,17.9995,18.0094,34300.0
2009-07-28 14:30:00,18.28,18.35,18.28,18.33,18900.0,18.0094,18.0783,18.0094,18.0586,18900.0
2009-07-28 14:40:00,18.34,18.34,18.29,18.31,7600.0,18.0685,18.0685,18.0192,18.0389,7600.0
2009-07-28 14:50:00,18.3,18.31,18.29,18.29,28200.0,18.0291,18.0389,18.0192,18.0192,28200.0
2009-07-28 15:00:00,18.29,18.3,18.27,18.28,41900.0,18.0192,18.0291,17.9995,18.0094,41900.0
2009-07-28 15:10:00,18.28,18.32,18.27,18.3,42500.0,18.0094,18.0488,17.9995,18.0291,42500.0
2009-07-28 15:20:00,18.3,18.36,18.29,18.36,15900.0,18.0291,18.0882,18.0192,18.0882,15900.0
2009-07-28 15:30:00,18.35,18.39,18.35,18.39,24500.0,18.0783,18.1177,18.0783,18.1177,24500.0
2009-07-28 15:40:00,18.39,18.43,18.37,18.43,20900.0,18.1177,18.1571,18.098,18.1571,20900.0
2009-07-28 15:50:00,18.43,18.52,18.42,18.48,77000.0,18.1571,18.2458,18.1473,18.2064,77000.0
2009-07-29 09:30:00,18.23,18.42,18.23,18.35,9600.0,17.9601,18.1473,17.9601,18.0783,9600.0
2009-07-29 09:40:00,18.33,18.48,18.32,18.48,18200.0,18.0586,18.2064,18.0488,18.2064,18200.0
2009-07-29 09:50:00,18.49,18.55,18.45,18.53,8300.0,18.2162,18.2754,18.1768,18.2557,8300.0
2009-07-29 10:00:00,18.55,18.6,18.51,18.54,17000.0,18.2754,18.3246,18.236,18.2655,17000.0
2009-07-29 10:10:00,18.53,18.53,18.36,18.36,10300.0,18.2557,18.2557,18.0882,18.0882,10300.0
2009-07-29 10:20:00,18.36,18.46,18.35,18.44,39400.0,18.0882,18.1867,18.0783,18.167,39400.0
2009-07-29 10:30:00,18.43,18.43,18.35,18.4,13200.0,18.1571,18.1571,18.0783,18.1276,13200.0
2009-07-29 10:40:00,18.39,18.42,18.39,18.42,6400.0,18.1177,18.1473,18.1177,18.1473,6400.0
2009-07-29 10:50:00,18.42,18.44,18.36,18.38,4100.0,18.1473,18.167,18.0882,18.1079,4100.0
2009-07-29 11:00:00,18.38,18.42,18.38,18.4,6500.0,18.1079,18.1473,18.1079,18.1276,6500.0
2009-07-29 11:10:00,18.42,18.42,18.35,18.36,3900.0,18.1473,18.1473,18.0783,18.0882,3900.0
2009-07-29 11:20:00,18.36,18.37,18.31,18.32,2400.0,18.0882,18.098,18.0389,18.0488,2400.0
2009-07-29 11:30:00,18.32,18.32,18.31,18.32,2300.0,18.0488,18.0488,18.0389,18.0488,2300.0
2009-07-29 11:40:00,18.31,18.33,18.28,18.31,2400.0,18.0389,18.0586,18.0094,18.0389,2400.0
2009-07-29 11:50:00,18.32,18.34,18.29,18.34,1800.0,18.0488,18.0685,18.0192,18.0685,1800.0
2009-07-29 12:00:00,18.34,18.38,18.34,18.37,3700.0,18.0685,18.1079,18.0685,18.098,3700.0
2009-07-29 12:10:00,18.37,18.39,18.35,18.38,1600.0,18.098,18.1177,18.0783,18.1079,1600.0
2009-07-29 12:20:00,18.38,18.41,18.38,18.4,10700.0,18.1079,18.1374,18.1079,18.1276,10700.0
2009-07-29 12:30:00,18.42,18.44,18.4,18.44,2500.0,18.1473,18.167,18.1276,18.167,2500.0
2009-07-29 12:40:00,18.44,18.44,18.42,18.44,1700.0,18.167,18.167,18.1473,18.167,1700.0
2009-07-29 12:50:00,18.42,18.45,18.42,18.42,2000.0,18.1473,18.1768,18.1473,18.1473,2000.0
2009-07-29 13:00:00,18.42,18.42,18.36,18.37,8300.0,18.1473,18.1473,18.0882,18.098,8300.0
2009-07-29 13:10:00,18.37,18.39,18.35,18.39,3300.0,18.098,18.1177,18.0783,18.1177,3300.0
2009-07-29 13:20:00,18.39,18.39,18.31,18.32,4600.0,18.1177,18.1177,18.0389,18.0488,4600.0
2009-07-29 13:30:00,18.32,18.33,18.28,18.3,11000.0,18.0488,18.0586,18.0094,18.0291,11000.0
2009-07-29 13:40:00,18.31,18.34,18.3,18.33,2400.0,18.0389,18.0685,18.0291,18.0586,2400.0
2009-07-29 13:50:00,18.33,18.37,18.31,18.37,3700.0,18.0586,18.098,18.0389,18.098,3700.0
2009-07-29 14:00:00,18.37,18.38,18.33,18.36,7000.0,18.098,18.1079,18.0586,18.0882,7000.0
2009-07-29 14:10:00,18.36,18.41,18.35,18.41,2700.0,18.0882,18.1374,18.0783,18.1374,2700.0
2009-07-29 14:20:00,18.41,18.43,18.39,18.43,5500.0,18.1374,18.1571,18.1177,18.1571,5500.0
2009-07-29 14:30:00,18.42,18.43,18.35,18.36,9200.0,18.1473,18.1571,18.0783,18.0882,9200.0
2009-07-29 14:40:00,18.36,18.37,18.31,18.33,4400.0,18.0882,18.098,18.0389,18.0586,4400.0
2009-07-29 14:50:00,18.33,18.34,18.33,18.34,5300.0,18.0586,18.0685,18.0586,18.0685,5300.0
2009-07-29 15:00:00,18.36,18.37,18.35,18.35,4300.0,18.0882,18.098,18.0783,18.0783,4300.0
2009-07-29 15:10:00,18.37,18.42,18.36,18.42,8000.0,18.098,18.1473,18.0882,18.1473,8000.0
2009-07-29 15:20:00,18.42,18.47,18.41,18.44,5100.0,18.1473,18.1965,18.1374,18.167,5100.0
2009-07-29 15:30:00,18.44,18.47,18.43,18.47,6600.0,18.167,18.1965,18.1571,18.1965,6600.0
2009-07-29 15:40:00,18.47,18.49,18.45,18.48,9900.0,18.1965,18.2162,18.1768,18.2064,9900.0
2009-07-29 15:50:00,18.47,18.48,18.42,18.45,16300.0,18.1965,18.2064,18.1473,18.1768,16300.0
2009-07-30 09:30:00,18.75,18.79,18.55,18.74,7900.0,18.4724,18.5118,18.2754,18.4625,7900.0
2009-07-30 09:40:00,18.69,18.74,18.58,18.61,5400.0,18.4133,18.4625,18.3049,18.3345,5400.0
2009-07-30 09:50:00,18.62,18.9,18.62,18.9,26400.0,18.3443,18.6202,18.3443,18.6202,26400.0
2009-07-30 10:00:00,18.9,19.03,18.89,19.03,12400.0,18.6202,18.7483,18.6103,18.7483,12400.0
2009-07-30 10:10:00,19.03,19.05,18.99,18.99,7300.0,18.7483,18.768,18.7088,18.7088,7300.0
2009-07-30 10:20:00,18.99,18.99,18.92,18.96,5000.0,18.7088,18.7088,18.6399,18.6793,5000.0
2009-07-30 10:30:00,18.95,19.03,18.92,19.03,11800.0,18.6694,18.7483,18.6399,18.7483,11800.0
2009-07-30 10:40:00,19.03,19.03,18.98,19.02,3900.0,18.7483,18.7483,18.699,18.7384,3900.0
2009-07-30 10:50:00,19.02,19.02,18.96,18.96,3100.0,18.7384,18.7384,18.6793,18.6793,3100.0
2009-07-30 11:00:00,18.97,18.98,18.86,18.86,4000.0,18.6891,18.699,18.5808,18.5808,4000.0
2009-07-30 11:10:00,18.84,18.84,18.81,18.82,2600.0,18.5611,18.5611,18.5315,18.5414,2600.0
2009-07-30 11:20:00,18.81,18.81,18.77,18.77,2400.0,18.5315,18.5315,18.4921,18.4921,2400.0
2009-07-30 11:30:00,18.76,18.76,18.75,18.76,3300.0,18.4823,18.4823,18.4724,18.4823,3300.0
2009-07-30 11:40:00,18.78,18.81,18.77,18.81,3600.0,18.502,18.5315,18.4921,18.5315,3600.0
2009-07-30 11:50:00,18.83,18.83,18.71,18.71,76200.0,18.5512,18.5512,18.433,18.433,76200.0
2009-07-30 12:00:00,18.74,18.74,18.69,18.73,2500.0,18.4625,18.4625,18.4133,18.4527,2500.0
2009-07-30 12:10:00,18.72,18.79,18.7,18.74,9200.0,18.4428,18.5118,18.4231,18.4625,9200.0
2009-07-30 12:20:00,18.73,18.74,18.72,18.72,1900.0,18.4527,18.4625,18.4428,18.4428,1900.0
2009-07-30 12:30:00,18.72,18.76,18.72,18.74,1100.0,18.4428,18.4823,18.4428,18.4625,1100.0
2009-07-30 12:40:00,18.73,18.78,18.73,18.73,1800.0,18.4527,18.502,18.4527,18.4527,1800.0
2009-07-30 12:50:00,18.73,18.73,18.71,18.71,103100.0,18.4527,18.4527,18.433,18.433,103100.0
2009-07-30 13:00:00,18.71,18.79,18.71,18.78,37200.0,18.433,18.5118,18.433,18.502,37200.0
2009-07-30 13:10:00,18.78,18.79,18.74,18.76,2000.0,18.502,18.5118,18.4625,18.4823,2000.0
2009-07-30 13:20:00,18.77,18.82,18.77,18.8,2100.0,18.4921,18.5414,18.4921,18.5217,2100.0
2009-07-30 13:30:00,18.81,18.87,18.81,18.87,1700.0,18.5315,18.5906,18.5315,18.5906,1700.0
2009-07-30 13:40:00,18.9,18.92,18.9,18.9,5300.0,18.6202,18.6399,18.6202,18.6202,5300.0
2009-07-30 13:50:00,18.92,18.95,18.86,18.86,2800.0,18.6399,18.6694,18.5808,18.5808,2800.0
2009-07-30 14:00:00,18.83,18.86,18.81,18.82,4300.0,18.5512,18.5808,18.5315,18.5414,4300.0
2009-07-30 14:10:00,18.8,18.8,18.78,18.78,2400.0,18.5217,18.5217,18.502,18.502,2400.0
2009-07-30 14:20:00,18.78,18.83,18.74,18.83,4800.0,18.502,18.5512,18.4625,18.5512,4800.0
2009-07-30 14:30:00,18.83,18.85,18.78,18.83,2300.0,18.5512,18.5709,18.502,18.5512,2300.0
2009-07-30 14:40:00,18.83,18.86,18.82,18.83,2400.0,18.5512,18.5808,18.5414,18.5512,2400.0
2009-07-30 14:50:00,18.82,18.83,18.8,18.83,2400.0,18.5414,18.5512,18.5217,18.5512,2400.0
2009-07-30 15:00:00,18.83,18.87,18.83,18.86,6000.0,18.5512,18.5906,18.5512,18.5808,6000.0
2009-07-30 15:10:00,18.86,18.87,18.86,18.86,5800.0,18.5808,18.5906,18.5808,18.5808,5800.0
2009-07-30 15:20:00,18.87,18.88,18.86,18.87,20100.0,18.5906,18.6005,18.5808,18.5906,20100.0
2009-07-30 15:30:00,18.87,18.91,18.86,18.9,42400.0,18.5906,18.63,18.5808,18.6202,42400.0
2009-07-30 15:40:00,18.9,18.92,18.89,18.91,48900.0,18.6202,18.6399,18.6103,18.63,48900.0
2009-07-30 15:50:00,18.91,18.95,18.9,18.92,73700.0,18.63,18.6694,18.6202,18.6399,73700.0
2009-07-31 09:30:00,18.83,19.15,18.83,19.15,15800.0,18.5512,18.8665,18.5512,18.8665,15800.0
2009-07-31 09:40:00,19.13,19.2,19.02,19.11,20300.0,18.8468,18.9157,18.7384,18.8271,20300.0
2009-07-31 09:50:00,19.09,19.14,19.06,19.06,6200.0,18.8074,18.8566,18.7778,18.7778,6200.0
2009-07-31 10:00:00,19.06,19.06,18.96,19.05,9600.0,18.7778,18.7778,18.6793,18.768,9600.0
2009-07-31 10:10:00,19.07,19.08,19.0,19.03,4300.0,18.7877,18.7975,18.7187,18.7483,4300.0
2009-07-31 10:20:00,19.04,19.07,19.0,19.04,4400.0,18.7581,18.7877,18.7187,18.7581,4400.0
2009-07-31 10:30:00,19.03,19.09,19.02,19.08,5200.0,18.7483,18.8074,18.7384,18.7975,5200.0
2009-07-31 10:40:00,19.08,19.17,19.06,19.13,9000.0,18.7975,18.8862,18.7778,18.8468,9000.0
2009-07-31 10:50:00,19.12,19.13,19.09,19.1,5400.0,18.8369,18.8468,18.8074,18.8172,5400.0
2009-07-31 11:00:00,19.13,19.13,19.09,19.12,2900.0,18.8468,18.8468,18.8074,18.8369,2900.0
2009-07-31 11:10:00,19.1,19.11,19.06,19.06,3800.0,18.8172,18.8271,18.7778,18.7778,3800.0
2009-07-31 11:20:00,19.04,19.06,19.0,19.05,5600.0,18.7581,18.7778,18.7187,18.768,5600.0
2009-07-31 11:30:00,19.04,19.09,19.01,19.08,5500.0,18.7581,18.8074,18.7286,18.7975,5500.0
2009-07-31 11:40:00,19.08,19.1,19.04,19.04,2600.0,18.7975,18.8172,18.7581,18.7581,2600.0
2009-07-31 11:50:00,19.03,19.08,19.02,19.04,3900.0,18.7483,18.7975,18.7384,18.7581,3900.0
2009-07-31 12:00:00,19.04,19.05,19.02,19.04,5000.0,18.7581,18.768,18.7384,18.7581,5000.0
2009-07-31 12:10:00,19.04,19.04,19.03,19.04,1700.0,18.7581,18.7581,18.7483,18.7581,1700.0
2009-07-31 12:20:00,19.05,19.1,19.05,19.08,2400.0,18.768,18.8172,18.768,18.7975,2400.0
2009-07-31 12:30:00,19.08,19.08,19.05,19.06,3100.0,18.7975,18.7975,18.768,18.7778,3100.0
2009-07-31 12:40:00,19.05,19.07,19.05,19.06,2400.0,18.768,18.7877,18.768,18.7778,2400.0
2009-07-31 12:50:00,19.05,19.16,19.05,19.15,14900.0,18.768,18.8763,18.768,18.8665,14900.0
2009-07-31 13:00:00,19.15,19.16,19.13,19.15,9800.0,18.8665,18.8763,18.8468,18.8665,9800.0
2009-07-31 13:10:00,19.15,19.21,19.15,19.2,12800.0,18.8665,18.9256,18.8665,18.9157,12800.0
2009-07-31 13:20:00,19.2,19.21,19.2,19.2,3400.0,18.9157,18.9256,18.9157,18.9157,3400.0
2009-07-31 13:30:00,19.21,19.25,19.2,19.24,14400.0,18.9256,18.965,18.9157,18.9551,14400.0
2009-07-31 13:40:00,19.24,19.31,19.23,19.3,4500.0,18.9551,19.0241,18.9453,19.0143,4500.0
2009-07-31 13:50:00,19.3,19.35,19.3,19.33,20600.0,19.0143,19.0635,19.0143,19.0438,20600.0
2009-07-31 14:00:00,19.32,19.37,19.32,19.36,11300.0,19.034,19.0832,19.034,19.0734,11300.0
2009-07-31 14:10:00,19.36,19.44,19.36,19.43,17200.0,19.0734,19.1522,19.0734,19.1423,17200.0
2009-07-31 14:20:00,19.44,19.45,19.41,19.43,12200.0,19.1522,19.162,19.1226,19.1423,12200.0
2009-07-31 14:30:00,19.41,19.41,19.3,19.3,5900.0,19.1226,19.1226,19.0143,19.0143,5900.0
2009-07-31 14:40:00,19.31,19.31,19.26,19.26,4400.0,19.0241,19.0241,18.9748,18.9748,4400.0
2009-07-31 14:50:00,19.26,19.27,19.25,19.25,3100.0,18.9748,18.9847,18.965,18.965,3100.0
2009-07-31 15:00:00,19.25,19.28,19.25,19.26,8000.0,18.965,18.9946,18.965,18.9748,8000.0
2009-07-31 15:10:00,19.26,19.27,19.25,19.27,5300.0,18.9748,18.9847,18.965,18.9847,5300.0
2009-07-31 15:20:00,19.28,19.33,19.27,19.28,8800.0,18.9946,19.0438,18.9847,18.9946,8800.0
2009-07-31 15:30:00,19.28,19.28,19.16,19.16,11600.0,18.9946,18.9946,18.8763,18.8763,11600.0
2009-07-31 15:40:00,19.17,19.2,19.14,19.16,59600.0,18.8862,18.9157,18.8566,18.8763,59600.0
2009-07-31 15:50:00,19.17,19.26,19.14,19.2,82600.0,18.8862,18.9748,18.8566,18.9157,82600.0
2009-08-03 09:30:00,19.31,19.42,19.13,19.22,27200.0,19.0241,19.1325,18.8468,18.9354,27200.0
2009-08-03 09:40:00,19.23,19.23,19.06,19.06,8300.0,18.9453,18.9453,18.7778,18.7778,8300.0
2009-08-03 09:50:00,19.05,19.13,18.97,19.13,11200.0,18.768,18.8468,18.6891,18.8468,11200.0
2009-08-03 10:00:00,19.12,19.23,18.99,19.05,11000.0,18.8369,18.9453,18.7088,18.768,11000.0
2009-08-03 10:10:00,19.05,19.21,19.05,19.17,6200.0,18.768,18.9256,18.768,18.8862,6200.0
2009-08-03 10:20:00,19.16,19.2,19.14,19.2,4300.0,18.8763,18.9157,18.8566,18.9157,4300.0
2009-08-03 10:30:00,19.18,19.28,19.18,19.28,13900.0,18.896,18.9946,18.896,18.9946,13900.0
2009-08-03 10:40:00,19.28,19.36,19.27,19.36,12800.0,18.9946,19.0734,18.9847,19.0734,12800.0
2009-08-03 10:50:00,19.35,19.38,19.32,19.35,9400.0,19.0635,19.0931,19.034,19.0635,9400.0
2009-08-03 11:00:00,19.37,19.38,19.34,19.36,8600.0,19.0832,19.0931,19.0537,19.0734,8600.0
2009-08-03 11:10:00,19.36,19.37,19.33,19.34,15100.0,19.0734,19.0832,19.0438,19.0537,15100.0
2009-08-03 11:20:00,19.35,19.4,19.34,19.36,10100.0,19.0635,19.1128,19.0537,19.0734,10100.0
2009-08-03 11:30:00,19.36,19.37,19.35,19.37,5800.0,19.0734,19.0832,19.0635,19.0832,5800.0
2009-08-03 11:40:00,19.36,19.42,19.35,19.42,7000.0,19.0734,19.1325,19.0635,19.1325,7000.0
2009-08-03 11:50:00,19.42,19.43,19.36,19.36,27800.0,19.1325,19.1423,19.0734,19.0734,27800.0
2009-08-03 12:00:00,19.36,19.41,19.35,19.4,18500.0,19.0734,19.1226,19.0635,19.1128,18500.0
2009-08-03 12:10:00,19.41,19.42,19.41,19.41,10900.0,19.1226,19.1325,19.1226,19.1226,10900.0
2009-08-03 12:20:00,19.42,19.45,19.42,19.45,3900.0,19.1325,19.162,19.1325,19.162,3900.0
2009-08-03 12:30:00,19.45,19.5,19.44,19.5,14300.0,19.162,19.2113,19.1522,19.2113,14300.0
2009-08-03 12:40:00,19.51,19.59,19.51,19.57,13800.0,19.2211,19.3,19.2211,19.2803,13800.0
2009-08-03 12:50:00,19.57,19.64,19.56,19.64,7600.0,19.2803,19.3492,19.2704,19.3492,7600.0
2009-08-03 13:00:00,19.64,19.72,19.63,19.65,19500.0,19.3492,19.428,19.3394,19.3591,19500.0
2009-08-03 13:10:00,19.65,19.65,19.6,19.61,7700.0,19.3591,19.3591,19.3098,19.3197,7700.0
2009-08-03 13:20:00,19.62,19.62,19.61,19.61,2700.0,19.3295,19.3295,19.3197,19.3197,2700.0
2009-08-03 13:30:00,19.62,19.66,19.62,19.63,9700.0,19.3295,19.3689,19.3295,19.3394,9700.0
2009-08-03 13:40:00,19.63,19.66,19.63,19.65,6900.0,19.3394,19.3689,19.3394,19.3591,6900.0
2009-08-03 13:50:00,19.66,19.66,19.65,19.66,4500.0,19.3689,19.3689,19.3591,19.3689,4500.0
2009-08-03 14:00:00,19.65,19.7,19.65,19.69,11400.0,19.3591,19.4083,19.3591,19.3985,11400.0
2009-08-03 14:10:00,19.69,19.72,19.68,19.68,6600.0,19.3985,19.428,19.3886,19.3886,6600.0
2009-08-03 14:20:00,19.68,19.74,19.68,19.71,10100.0,19.3886,19.4477,19.3886,19.4182,10100.0
2009-08-03 14:30:00,19.71,19.72,19.69,19.7,7000.0,19.4182,19.428,19.3985,19.4083,7000.0
2009-08-03 14:40:00,19.7,19.71,19.67,19.68,10800.0,19.4083,19.4182,19.3788,19.3886,10800.0
2009-08-03 14:50:00,19.68,19.68,19.62,19.62,5200.0,19.3886,19.3886,19.3295,19.3295,5200.0
2009-08-03 15:00:00,19.62,19.67,19.62,19.66,17500.0,19.3295,19.3788,19.3295,19.3689,17500.0
2009-08-03 15:10:00,19.67,19.71,19.66,19.68,13600.0,19.3788,19.4182,19.3689,19.3886,13600.0
2009-08-03 15:20:00,19.68,19.73,19.68,19.72,17900.0,19.3886,19.4379,19.3886,19.428,17900.0
2009-08-03 15:30:00,19.72,19.77,19.72,19.77,35300.0,19.428,19.4773,19.428,19.4773,35300.0
2009-08-03 15:40:00,19.76,19.76,19.68,19.71,48100.0,19.4674,19.4674,19.3886,19.4182,48100.0
2009-08-03 15:50:00,19.71,19.74,19.68,19.7,26300.0,19.4182,19.4477,19.3886,19.4083,26300.0
2009-08-04 09:30:00,19.55,19.75,19.54,19.71,9600.0,19.2606,19.4576,19.2507,19.4182,9600.0
2009-08-04 09:40:00,19.71,19.78,19.68,19.69,7600.0,19.4182,19.4872,19.3886,19.3985,7600.0
2009-08-04 09:50:00,19.66,19.73,19.63,19.73,14300.0,19.3689,19.4379,19.3394,19.4379,14300.0
2009-08-04 10:00:00,19.73,19.85,19.73,19.85,8100.0,19.4379,19.5561,19.4379,19.5561,8100.0
2009-08-04 10:10:00,19.85,19.99,19.85,19.95,10800.0,19.5561,19.694,19.5561,19.6546,10800.0
2009-08-04 10:20:00,19.96,20.04,19.93,19.94,24100.0,19.6645,19.7433,19.6349,19.6448,24100.0
2009-08-04 10:30:00,19.93,20.01,19.9,20.0,16600.0,19.6349,19.7137,19.6054,19.7039,16600.0
2009-08-04 10:40:00,19.98,20.0,19.97,19.99,5200.0,19.6842,19.7039,19.6743,19.694,5200.0
2009-08-04 10:50:00,19.99,20.02,19.97,19.99,13700.0,19.694,19.7236,19.6743,19.694,13700.0
2009-08-04 11:00:00,20.0,20.0,19.95,19.97,9000.0,19.7039,19.7039,19.6546,19.6743,9000.0
2009-08-04 11:10:00,19.97,20.03,19.97,20.03,14900.0,19.6743,19.7334,19.6743,19.7334,14900.0
2009-08-04 11:20:00,20.03,20.09,20.01,20.06,8700.0,19.7334,19.7926,19.7137,19.763,8700.0
2009-08-04 11:30:00,20.06,20.11,20.02,20.11,4500.0,19.763,19.8123,19.7236,19.8123,4500.0
2009-08-04 11:40:00,20.12,20.15,20.11,20.13,9000.0,19.8221,19.8517,19.8123,19.832,9000.0
2009-08-04 11:50:00,20.14,20.24,20.12,20.22,12000.0,19.8418,19.9403,19.8221,19.9206,12000.0
2009-08-04 12:00:00,20.2,20.3,20.19,20.28,23600.0,19.9009,19.9995,19.8911,19.9797,23600.0
2009-08-04 12:10:00,20.28,20.33,20.28,20.28,15800.0,19.9797,20.029,19.9797,19.9797,15800.0
2009-08-04 12:20:00,20.31,20.36,20.3,20.31,22400.0,20.0093,20.0586,19.9995,20.0093,22400.0
2009-08-04 12:30:00,20.3,20.31,20.26,20.28,4600.0,19.9995,20.0093,19.96,19.9797,4600.0
2009-08-04 12:40:00,20.28,20.33,20.26,20.33,5300.0,19.9797,20.029,19.96,20.029,5300.0
2009-08-04 12:50:00,20.33,20.47,20.32,20.45,23100.0,20.029,20.1669,20.0192,20.1472,23100.0
2009-08-04 13:00:00,20.44,20.49,20.44,20.49,10400.0,20.1374,20.1866,20.1374,20.1866,10400.0
2009-08-04 13:10:00,20.48,20.5,20.41,20.5,27200.0,20.1768,20.1965,20.1078,20.1965,27200.0
2009-08-04 13:20:00,20.49,20.59,20.48,20.59,19300.0,20.1866,20.2852,20.1768,20.2852,19300.0
2009-08-04 13:30:00,20.58,20.59,20.57,20.58,5500.0,20.2753,20.2852,20.2655,20.2753,5500.0
2009-08-04 13:40:00,20.59,20.59,20.5,20.51,13700.0,20.2852,20.2852,20.1965,20.2063,13700.0
2009-08-04 13:50:00,20.51,20.52,20.49,20.51,18900.0,20.2063,20.2162,20.1866,20.2063,18900.0
2009-08-04 14:00:00,20.51,20.53,20.47,20.51,16000.0,20.2063,20.226,20.1669,20.2063,16000.0
2009-08-04 14:10:00,20.51,20.54,20.51,20.53,22800.0,20.2063,20.2359,20.2063,20.226,22800.0
2009-08-04 14:20:00,20.53,20.54,20.5,20.54,10800.0,20.226,20.2359,20.1965,20.2359,10800.0
2009-08-04 14:30:00,20.54,20.59,20.54,20.57,19200.0,20.2359,20.2852,20.2359,20.2655,19200.0
2009-08-04 14:40:00,20.57,20.58,20.49,20.51,11600.0,20.2655,20.2753,20.1866,20.2063,11600.0
2009-08-04 14:50:00,20.5,20.56,20.49,20.54,23000.0,20.1965,20.2556,20.1866,20.2359,23000.0
2009-08-04 15:00:00,20.54,20.56,20.5,20.56,25200.0,20.2359,20.2556,20.1965,20.2556,25200.0
2009-08-04 15:10:00,20.55,20.56,20.51,20.56,17500.0,20.2458,20.2556,20.2063,20.2556,17500.0
2009-08-04 15:20:00,20.55,20.6,20.54,20.57,21600.0,20.2458,20.295,20.2359,20.2655,21600.0
2009-08-04 15:30:00,20.56,20.59,20.51,20.53,15500.0,20.2556,20.2852,20.2063,20.226,15500.0
2009-08-04 15:40:00,20.53,20.56,20.5,20.5,23800.0,20.226,20.2556,20.1965,20.1965,23800.0
2009-08-04 15:50:00,20.51,20.6,20.5,20.58,69100.0,20.2063,20.295,20.1965,20.2753,69100.0
2009-08-05 09:30:00,20.58,20.58,20.3,20.47,9500.0,20.2753,20.2753,19.9995,20.1669,9500.0
2009-08-05 09:40:00,20.44,20.44,20.13,20.15,21200.0,20.1374,20.1374,19.832,19.8517,21200.0
2009-08-05 09:50:00,20.15,20.19,20.13,20.16,10300.0,19.8517,19.8911,19.832,19.8615,10300.0
2009-08-05 10:00:00,20.17,20.17,20.04,20.14,21600.0,19.8714,19.8714,19.7433,19.8418,21600.0
2009-08-05 10:10:00,20.13,20.13,20.1,20.1,22200.0,19.832,19.832,19.8024,19.8024,22200.0
2009-08-05 10:20:00,20.1,20.14,20.1,20.11,9900.0,19.8024,19.8418,19.8024,19.8123,9900.0
2009-08-05 10:30:00,20.11,20.2,20.11,20.16,17400.0,19.8123,19.9009,19.8123,19.8615,17400.0
2009-08-05 10:40:00,20.17,20.17,20.13,20.14,19700.0,19.8714,19.8714,19.832,19.8418,19700.0
2009-08-05 10:50:00,20.16,20.16,20.14,20.15,4800.0,19.8615,19.8615,19.8418,19.8517,4800.0
2009-08-05 11:00:00,20.16,20.2,20.15,20.18,20800.0,19.8615,19.9009,19.8517,19.8812,20800.0
2009-08-05 11:10:00,20.18,20.26,20.15,20.21,57900.0,19.8812,19.96,19.8517,19.9108,57900.0
2009-08-05 11:20:00,20.22,20.22,20.18,20.19,7700.0,19.9206,19.9206,19.8812,19.8911,7700.0
2009-08-05 11:30:00,20.18,20.21,20.16,20.18,13800.0,19.8812,19.9108,19.8615,19.8812,13800.0
2009-08-05 11:40:00,20.18,20.23,20.18,20.2,3500.0,19.8812,19.9305,19.8812,19.9009,3500.0
2009-08-05 11:50:00,20.22,20.22,20.2,20.21,2300.0,19.9206,19.9206,19.9009,19.9108,2300.0
2009-08-05 12:00:00,20.22,20.22,20.21,20.22,4800.0,19.9206,19.9206,19.9108,19.9206,4800.0
2009-08-05 12:10:00,20.22,20.35,20.21,20.34,24800.0,19.9206,20.0487,19.9108,20.0389,24800.0
2009-08-05 12:20:00,20.35,20.37,20.3,20.31,14700.0,20.0487,20.0684,19.9995,20.0093,14700.0
2009-08-05 12:30:00,20.32,20.32,20.25,20.25,12900.0,20.0192,20.0192,19.9502,19.9502,12900.0
2009-08-05 12:40:00,20.26,20.27,20.23,20.27,6400.0,19.96,19.9699,19.9305,19.9699,6400.0
2009-08-05 12:50:00,20.28,20.28,20.26,20.26,2200.0,19.9797,19.9797,19.96,19.96,2200.0
2009-08-05 13:00:00,20.26,20.26,20.2,20.21,7300.0,19.96,19.96,19.9009,19.9108,7300.0
2009-08-05 13:10:00,20.21,20.23,20.21,20.22,5700.0,19.9108,19.9305,19.9108,19.9206,5700.0
2009-08-05 13:20:00,20.22,20.32,20.22,20.32,5300.0,19.9206,20.0192,19.9206,20.0192,5300.0
2009-08-05 13:30:00,20.31,20.32,20.3,20.31,1100.0,20.0093,20.0192,19.9995,20.0093,1100.0
2009-08-05 13:40:00,20.31,20.31,20.24,20.24,5600.0,20.0093,20.0093,19.9403,19.9403,5600.0
2009-08-05 13:50:00,20.24,20.25,20.2,20.2,4500.0,19.9403,19.9502,19.9009,19.9009,4500.0
2009-08-05 14:00:00,20.2,20.21,20.17,20.18,6500.0,19.9009,19.9108,19.8714,19.8812,6500.0
2009-08-05 14:10:00,20.18,20.19,20.17,20.18,4000.0,19.8812,19.8911,19.8714,19.8812,4000.0
2009-08-05 14:20:00,20.19,20.19,20.17,20.19,7100.0,19.8911,19.8911,19.8714,19.8911,7100.0
2009-08-05 14:30:00,20.18,20.22,20.17,20.19,5900.0,19.8812,19.9206,19.8714,19.8911,5900.0
2009-08-05 14:40:00,20.2,20.3,20.2,20.3,5000.0,19.9009,19.9995,19.9009,19.9995,5000.0
2009-08-05 14:50:00,20.32,20.33,20.3,20.3,2200.0,20.0192,20.029,19.9995,19.9995,2200.0
2009-08-05 15:00:00,20.31,20.32,20.25,20.25,3500.0,20.0093,20.0192,19.9502,19.9502,3500.0
2009-08-05 15:10:00,20.25,20.27,20.23,20.23,3100.0,19.9502,19.9699,19.9305,19.9305,3100.0
2009-08-05 15:20:00,20.23,20.24,20.2,20.22,8900.0,19.9305,19.9403,19.9009,19.9206,8900.0
2009-08-05 15:30:00,20.22,20.23,20.15,20.22,18000.0,19.9206,19.9305,19.8517,19.9206,18000.0
2009-08-05 15:40:00,20.22,20.26,20.21,20.22,13700.0,19.9206,19.96,19.9108,19.9206,13700.0
2009-08-05 15:50:00,20.22,20.31,20.22,20.26,34700.0,19.9206,20.0093,19.9206,19.96,34700.0
2009-08-06 09:30:00,20.27,20.36,20.09,20.15,9700.0,19.9699,20.0586,19.7926,19.8517,9700.0
2009-08-06 09:40:00,20.21,20.23,20.08,20.11,16500.0,19.9108,19.9305,19.7827,19.8123,16500.0
2009-08-06 09:50:00,20.12,20.45,20.11,20.44,17500.0,19.8221,20.1472,19.8123,20.1374,17500.0
2009-08-06 10:00:00,20.43,20.52,20.41,20.5,19900.0,20.1275,20.2162,20.1078,20.1965,19900.0
2009-08-06 10:10:00,20.5,20.57,20.46,20.55,23200.0,20.1965,20.2655,20.1571,20.2458,23200.0
2009-08-06 10:20:00,20.54,20.57,20.53,20.57,11700.0,20.2359,20.2655,20.226,20.2655,11700.0
2009-08-06 10:30:00,20.59,20.65,20.55,20.6,8900.0,20.2852,20.3443,20.2458,20.295,8900.0
2009-08-06 10:40:00,20.59,20.64,20.56,20.64,3600.0,20.2852,20.3344,20.2556,20.3344,3600.0
2009-08-06 10:50:00,20.64,20.65,20.58,20.61,5100.0,20.3344,20.3443,20.2753,20.3049,5100.0
2009-08-06 11:00:00,20.61,20.8,20.61,20.8,17300.0,20.3049,20.492,20.3049,20.492,17300.0
2009-08-06 11:10:00,20.8,20.93,20.78,20.86,43300.0,20.492,20.6201,20.4723,20.5512,43300.0
2009-08-06 11:20:00,20.87,20.89,20.84,20.86,10700.0,20.561,20.5807,20.5315,20.5512,10700.0
2009-08-06 11:30:00,20.86,20.88,20.81,20.82,7700.0,20.5512,20.5709,20.5019,20.5118,7700.0
2009-08-06 11:40:00,20.81,20.83,20.81,20.81,1900.0,20.5019,20.5216,20.5019,20.5019,1900.0
2009-08-06 11:50:00,20.83,20.83,20.81,20.82,5800.0,20.5216,20.5216,20.5019,20.5118,5800.0
2009-08-06 12:00:00,20.81,20.82,20.79,20.8,6600.0,20.5019,20.5118,20.4822,20.492,6600.0
2009-08-06 12:10:00,20.8,20.84,20.77,20.8,18500.0,20.492,20.5315,20.4625,20.492,18500.0
2009-08-06 12:20:00,20.8,20.81,20.75,20.75,26000.0,20.492,20.5019,20.4428,20.4428,26000.0
2009-08-06 12:30:00,20.75,20.78,20.71,20.78,8100.0,20.4428,20.4723,20.4034,20.4723,8100.0
2009-08-06 12:40:00,20.76,20.8,20.76,20.77,10100.0,20.4526,20.492,20.4526,20.4625,10100.0
2009-08-06 12:50:00,20.77,20.79,20.75,20.76,12800.0,20.4625,20.4822,20.4428,20.4526,12800.0
2009-08-06 13:00:00,20.77,20.77,20.75,20.76,7100.0,20.4625,20.4625,20.4428,20.4526,7100.0
2009-08-06 13:10:00,20.75,20.78,20.75,20.76,5700.0,20.4428,20.4723,20.4428,20.4526,5700.0
2009-08-06 13:20:00,20.76,20.81,20.76,20.8,9900.0,20.4526,20.5019,20.4526,20.492,9900.0
2009-08-06 13:30:00,20.79,20.86,20.79,20.83,10300.0,20.4822,20.5512,20.4822,20.5216,10300.0
2009-08-06 13:40:00,20.84,20.84,20.76,20.77,20700.0,20.5315,20.5315,20.4526,20.4625,20700.0
2009-08-06 13:50:00,20.77,20.77,20.76,20.77,7300.0,20.4625,20.4625,20.4526,20.4625,7300.0
2009-08-06 14:00:00,20.77,20.77,20.68,20.69,20300.0,20.4625,20.4625,20.3738,20.3837,20300.0
2009-08-06 14:10:00,20.68,20.71,20.67,20.7,14400.0,20.3738,20.4034,20.364,20.3935,14400.0
2009-08-06 14:20:00,20.7,20.77,20.68,20.77,21100.0,20.3935,20.4625,20.3738,20.4625,21100.0
2009-08-06 14:30:00,20.77,20.77,20.7,20.72,8500.0,20.4625,20.4625,20.3935,20.4132,8500.0
2009-08-06 14:40:00,20.72,20.73,20.7,20.73,12100.0,20.4132,20.4231,20.3935,20.4231,12100.0
2009-08-06 14:50:00,20.73,20.73,20.71,20.72,14800.0,20.4231,20.4231,20.4034,20.4132,14800.0
2009-08-06 15:00:00,20.72,20.75,20.71,20.73,11400.0,20.4132,20.4428,20.4034,20.4231,11400.0
2009-08-06 15:10:00,20.74,20.75,20.7,20.75,8500.0,20.4329,20.4428,20.3935,20.4428,8500.0
2009-08-06 15:20:00,20.75,20.76,20.71,20.75,12100.0,20.4428,20.4526,20.4034,20.4428,12100.0
2009-08-06 15:30:00,20.75,20.76,20.7,20.73,14000.0,20.4428,20.4526,20.3935,20.4231,14000.0
2009-08-06 15:40:00,20.74,20.76,20.7,20.73,18900.0,20.4329,20.4526,20.3935,20.4231,18900.0
2009-08-06 15:50:00,20.72,20.72,20.68,20.7,39000.0,20.4132,20.4132,20.3738,20.3935,39000.0
2009-08-07 09:30:00,20.99,20.99,20.84,20.89,7600.0,20.6792,20.6792,20.5315,20.5807,7600.0
2009-08-07 09:40:00,20.9,20.98,20.88,20.98,6200.0,20.5906,20.6694,20.5709,20.6694,6200.0
2009-08-07 09:50:00,20.96,21.04,20.96,21.01,9800.0,20.6497,20.7285,20.6497,20.6989,9800.0
2009-08-07 10:00:00,21.0,21.06,20.99,21.06,8800.0,20.6891,20.7482,20.6792,20.7482,8800.0
2009-08-07 10:10:00,21.06,21.15,21.06,21.13,6000.0,20.7482,20.8369,20.7482,20.8172,6000.0
2009-08-07 10:20:00,21.13,21.24,21.09,21.22,6900.0,20.8172,20.9255,20.7778,20.9058,6900.0
2009-08-07 10:30:00,21.25,21.48,21.22,21.41,24300.0,20.9354,21.162,20.9058,21.093,24300.0
2009-08-07 10:40:00,21.42,21.42,21.39,21.42,6100.0,21.1029,21.1029,21.0733,21.1029,6100.0
2009-08-07 10:50:00,21.42,21.58,21.42,21.53,25500.0,21.1029,21.2605,21.1029,21.2112,25500.0
2009-08-07 11:00:00,21.52,21.61,21.52,21.54,13100.0,21.2014,21.2901,21.2014,21.2211,13100.0
2009-08-07 11:10:00,21.52,21.52,21.47,21.5,11000.0,21.2014,21.2014,21.1521,21.1817,11000.0
2009-08-07 11:20:00,21.5,21.55,21.49,21.49,7100.0,21.1817,21.2309,21.1718,21.1718,7100.0
2009-08-07 11:30:00,21.49,21.57,21.49,21.57,8500.0,21.1718,21.2506,21.1718,21.2506,8500.0
2009-08-07 11:40:00,21.58,21.59,21.48,21.49,10600.0,21.2605,21.2704,21.162,21.1718,10600.0
2009-08-07 11:50:00,21.49,21.66,21.48,21.58,10500.0,21.1718,21.3393,21.162,21.2605,10500.0
2009-08-07 12:00:00,21.58,21.63,21.58,21.61,6300.0,21.2605,21.3098,21.2605,21.2901,6300.0
2009-08-07 12:10:00,21.61,21.65,21.59,21.6,10000.0,21.2901,21.3295,21.2704,21.2802,10000.0
2009-08-07 12:20:00,21.6,21.6,21.55,21.58,8700.0,21.2802,21.2802,21.2309,21.2605,8700.0
2009-08-07 12:30:00,21.59,21.64,21.57,21.61,9700.0,21.2704,21.3196,21.2506,21.2901,9700.0
2009-08-07 12:40:00,21.6,21.61,21.58,21.58,2000.0,21.2802,21.2901,21.2605,21.2605,2000.0
2009-08-07 12:50:00,21.58,21.61,21.57,21.58,6000.0,21.2605,21.2901,21.2506,21.2605,6000.0
2009-08-07 13:00:00,21.59,21.61,21.57,21.57,4000.0,21.2704,21.2901,21.2506,21.2506,4000.0
2009-08-07 13:10:00,21.59,21.61,21.56,21.61,3400.0,21.2704,21.2901,21.2408,21.2901,3400.0
2009-08-07 13:20:00,21.62,21.66,21.62,21.66,12500.0,21.2999,21.3393,21.2999,21.3393,12500.0
2009-08-07 13:30:00,21.66,21.66,21.62,21.65,8100.0,21.3393,21.3393,21.2999,21.3295,8100.0
2009-08-07 13:40:00,21.66,21.66,21.63,21.66,3800.0,21.3393,21.3393,21.3098,21.3393,3800.0
2009-08-07 13:50:00,21.66,21.66,21.57,21.6,8000.0,21.3393,21.3393,21.2506,21.2802,8000.0
2009-08-07 14:00:00,21.61,21.66,21.61,21.64,4900.0,21.2901,21.3393,21.2901,21.3196,4900.0
2009-08-07 14:10:00,21.65,21.66,21.63,21.65,6600.0,21.3295,21.3393,21.3098,21.3295,6600.0
2009-08-07 14:20:00,21.65,21.65,21.58,21.59,8600.0,21.3295,21.3295,21.2605,21.2704,8600.0
2009-08-07 14:30:00,21.59,21.61,21.57,21.6,6200.0,21.2704,21.2901,21.2506,21.2802,6200.0
2009-08-07 14:40:00,21.6,21.63,21.58,21.62,8600.0,21.2802,21.3098,21.2605,21.2999,8600.0
2009-08-07 14:50:00,21.62,21.62,21.61,21.62,7000.0,21.2999,21.2999,21.2901,21.2999,7000.0
2009-08-07 15:00:00,21.61,21.62,21.53,21.56,9800.0,21.2901,21.2999,21.2112,21.2408,9800.0
2009-08-07 15:10:00,21.57,21.59,21.56,21.57,9300.0,21.2506,21.2704,21.2408,21.2506,9300.0
2009-08-07 15:20:00,21.56,21.59,21.54,21.59,13800.0,21.2408,21.2704,21.2211,21.2704,13800.0
2009-08-07 15:30:00,21.58,21.61,21.55,21.56,15100.0,21.2605,21.2901,21.2309,21.2408,15100.0
2009-08-07 15:40:00,21.56,21.58,21.54,21.55,15600.0,21.2408,21.2605,21.2211,21.2309,15600.0
2009-08-07 15:50:00,21.55,21.62,21.5,21.53,33700.0,21.2309,21.2999,21.1817,21.2112,33700.0
2009-08-10 09:30:00,21.3,21.3,20.89,21.15,19100.0,20.9846,20.9846,20.5807,20.8369,19100.0
2009-08-10 09:40:00,21.14,21.25,21.11,21.15,14400.0,20.827,20.9354,20.7975,20.8369,14400.0
2009-08-10 09:50:00,21.17,21.54,21.16,21.54,18300.0,20.8566,21.2211,20.8467,21.2211,18300.0
2009-08-10 10:00:00,21.53,21.53,21.34,21.49,14600.0,21.2112,21.2112,21.0241,21.1718,14600.0
2009-08-10 10:10:00,21.5,21.62,21.49,21.61,9600.0,21.1817,21.2999,21.1718,21.2901,9600.0
2009-08-10 10:20:00,21.62,21.75,21.62,21.75,8100.0,21.2999,21.428,21.2999,21.428,8100.0
2009-08-10 10:30:00,21.78,21.79,21.73,21.79,12100.0,21.4575,21.4674,21.4083,21.4674,12100.0
2009-08-10 10:40:00,21.78,21.8,21.75,21.78,8500.0,21.4575,21.4772,21.428,21.4575,8500.0
2009-08-10 10:50:00,21.75,21.77,21.67,21.67,5800.0,21.428,21.4477,21.3492,21.3492,5800.0
2009-08-10 11:00:00,21.7,21.7,21.62,21.62,7700.0,21.3787,21.3787,21.2999,21.2999,7700.0
2009-08-10 11:10:00,21.63,21.67,21.61,21.63,6200.0,21.3098,21.3492,21.2901,21.3098,6200.0
2009-08-10 11:20:00,21.64,21.65,21.56,21.56,6400.0,21.3196,21.3295,21.2408,21.2408,6400.0
2009-08-10 11:30:00,21.58,21.66,21.58,21.65,9000.0,21.2605,21.3393,21.2605,21.3295,9000.0
2009-08-10 11:40:00,21.66,21.67,21.62,21.62,4500.0,21.3393,21.3492,21.2999,21.2999,4500.0
2009-08-10 11:50:00,21.62,21.63,21.59,21.62,6700.0,21.2999,21.3098,21.2704,21.2999,6700.0
2009-08-10 12:00:00,21.62,21.63,21.6,21.62,3600.0,21.2999,21.3098,21.2802,21.2999,3600.0
2009-08-10 12:10:00,21.61,21.63,21.6,21.61,5400.0,21.2901,21.3098,21.2802,21.2901,5400.0
2009-08-10 12:20:00,21.62,21.62,21.55,21.57,6300.0,21.2999,21.2999,21.2309,21.2506,6300.0
2009-08-10 12:30:00,21.54,21.55,21.51,21.52,4900.0,21.2211,21.2309,21.1915,21.2014,4900.0
2009-08-10 12:40:00,21.53,21.56,21.53,21.54,4800.0,21.2112,21.2408,21.2112,21.2211,4800.0
2009-08-10 12:50:00,21.53,21.56,21.52,21.54,7700.0,21.2112,21.2408,21.2014,21.2211,7700.0
2009-08-10 13:00:00,21.54,21.55,21.5,21.51,10600.0,21.2211,21.2309,21.1817,21.1915,10600.0
2009-08-10 13:10:00,21.51,21.55,21.5,21.54,9100.0,21.1915,21.2309,21.1817,21.2211,9100.0
2009-08-10 13:20:00,21.54,21.55,21.52,21.52,7100.0,21.2211,21.2309,21.2014,21.2014,7100.0
2009-08-10 13:30:00,21.52,21.55,21.51,21.55,9000.0,21.2014,21.2309,21.1915,21.2309,9000.0
2009-08-10 13:40:00,21.54,21.55,21.52,21.52,6300.0,21.2211,21.2309,21.2014,21.2014,6300.0
2009-08-10 13:50:00,21.52,21.54,21.51,21.52,7000.0,21.2014,21.2211,21.1915,21.2014,7000.0
2009-08-10 14:00:00,21.52,21.53,21.48,21.48,9300.0,21.2014,21.2112,21.162,21.162,9300.0
2009-08-10 14:10:00,21.49,21.49,21.4,21.41,4900.0,21.1718,21.1718,21.0832,21.093,4900.0
2009-08-10 14:20:00,21.42,21.52,21.4,21.51,64400.0,21.1029,21.2014,21.0832,21.1915,64400.0
2009-08-10 14:30:00,21.51,21.58,21.51,21.57,17500.0,21.1915,21.2605,21.1915,21.2506,17500.0
2009-08-10 14:40:00,21.57,21.6,21.55,21.55,5400.0,21.2506,21.2802,21.2309,21.2309,5400.0
2009-08-10 14:50:00,21.54,21.57,21.49,21.56,7300.0,21.2211,21.2506,21.1718,21.2408,7300.0
2009-08-10 15:00:00,21.57,21.63,21.57,21.57,10000.0,21.2506,21.3098,21.2506,21.2506,10000.0
2009-08-10 15:10:00,21.58,21.6,21.54,21.59,7400.0,21.2605,21.2802,21.2211,21.2704,7400.0
2009-08-10 15:20:00,21.58,21.6,21.55,21.56,10600.0,21.2605,21.2802,21.2309,21.2408,10600.0
2009-08-10 15:30:00,21.56,21.59,21.53,21.56,11900.0,21.2408,21.2704,21.2112,21.2408,11900.0
2009-08-10 15:40:00,21.57,21.6,21.55,21.6,27200.0,21.2506,21.2802,21.2309,21.2802,27200.0
2009-08-10 15:50:00,21.6,21.64,21.58,21.62,37200.0,21.2802,21.3196,21.2605,21.2999,37200.0
2009-08-11 09:30:00,21.56,21.56,21.3,21.33,8400.0,21.2408,21.2408,20.9846,21.0142,8400.0
2009-08-11 09:40:00,21.34,21.43,21.24,21.25,11900.0,21.0241,21.1127,20.9255,20.9354,11900.0
2009-08-11 09:50:00,21.23,21.46,21.23,21.45,9300.0,20.9157,21.1423,20.9157,21.1324,9300.0
2009-08-11 10:00:00,21.44,21.46,21.1,21.44,51800.0,21.1226,21.1423,20.7876,21.1226,51800.0
2009-08-11 10:10:00,21.41,21.5,21.4,21.44,28000.0,21.093,21.1817,21.0832,21.1226,28000.0
2009-08-11 10:20:00,21.43,21.44,21.31,21.32,10900.0,21.1127,21.1226,20.9945,21.0044,10900.0
2009-08-11 10:30:00,21.3,21.35,21.25,21.35,20400.0,20.9846,21.0339,20.9354,21.0339,20400.0
2009-08-11 10:40:00,21.35,21.38,21.3,21.3,4100.0,21.0339,21.0635,20.9846,20.9846,4100.0
2009-08-11 10:50:00,21.3,21.33,21.3,21.31,6500.0,20.9846,21.0142,20.9846,20.9945,6500.0
2009-08-11 11:00:00,21.31,21.47,21.31,21.46,13200.0,20.9945,21.1521,20.9945,21.1423,13200.0
2009-08-11 11:10:00,21.47,21.49,21.42,21.42,9800.0,21.1521,21.1718,21.1029,21.1029,9800.0
2009-08-11 11:20:00,21.43,21.51,21.38,21.49,10700.0,21.1127,21.1915,21.0635,21.1718,10700.0
2009-08-11 11:30:00,21.49,21.54,21.42,21.44,5100.0,21.1718,21.2211,21.1029,21.1226,5100.0
2009-08-11 11:40:00,21.42,21.52,21.42,21.49,5600.0,21.1029,21.2014,21.1029,21.1718,5600.0
2009-08-11 11:50:00,21.47,21.51,21.44,21.47,2500.0,21.1521,21.1915,21.1226,21.1521,2500.0
2009-08-11 12:00:00,21.47,21.49,21.35,21.37,9000.0,21.1521,21.1718,21.0339,21.0536,9000.0
2009-08-11 12:10:00,21.36,21.36,21.32,21.34,8200.0,21.0438,21.0438,21.0044,21.0241,8200.0
2009-08-11 12:20:00,21.36,21.4,21.29,21.3,21100.0,21.0438,21.0832,20.9748,20.9846,21100.0
2009-08-11 12:30:00,21.3,21.31,21.25,21.25,7300.0,20.9846,20.9945,20.9354,20.9354,7300.0
2009-08-11 12:40:00,21.24,21.25,21.21,21.21,21600.0,20.9255,20.9354,20.896,20.896,21600.0
2009-08-11 12:50:00,21.24,21.29,21.21,21.28,11000.0,20.9255,20.9748,20.896,20.9649,11000.0
2009-08-11 13:00:00,21.28,21.33,21.28,21.29,2800.0,20.9649,21.0142,20.9649,20.9748,2800.0
2009-08-11 13:10:00,21.28,21.3,21.19,21.21,23900.0,20.9649,20.9846,20.8763,20.896,23900.0
2009-08-11 13:20:00,21.2,21.26,21.19,21.25,21500.0,20.8861,20.9452,20.8763,20.9354,21500.0
2009-08-11 13:30:00,21.25,21.34,21.25,21.31,3300.0,20.9354,21.0241,20.9354,20.9945,3300.0
2009-08-11 13:40:00,21.33,21.36,21.33,21.35,800.0,21.0142,21.0438,21.0142,21.0339,800.0
2009-08-11 13:50:00,21.35,21.39,21.35,21.35,1600.0,21.0339,21.0733,21.0339,21.0339,1600.0
2009-08-11 14:00:00,21.37,21.43,21.35,21.43,3100.0,21.0536,21.1127,21.0339,21.1127,3100.0
2009-08-11 14:10:00,21.46,21.48,21.4,21.4,2600.0,21.1423,21.162,21.0832,21.0832,2600.0
2009-08-11 14:20:00,21.41,21.43,21.4,21.42,2900.0,21.093,21.1127,21.0832,21.1029,2900.0
2009-08-11 14:30:00,21.43,21.43,21.42,21.43,2900.0,21.1127,21.1127,21.1029,21.1127,2900.0
2009-08-11 14:40:00,21.42,21.43,21.39,21.39,2500.0,21.1029,21.1127,21.0733,21.0733,2500.0
2009-08-11 14:50:00,21.39,21.44,21.39,21.42,5100.0,21.0733,21.1226,21.0733,21.1029,5100.0
2009-08-11 15:00:00,21.44,21.54,21.44,21.48,9800.0,21.1226,21.2211,21.1226,21.162,9800.0
2009-08-11 15:10:00,21.47,21.47,21.43,21.43,2900.0,21.1521,21.1521,21.1127,21.1127,2900.0
2009-08-11 15:20:00,21.44,21.45,21.37,21.37,6300.0,21.1226,21.1324,21.0536,21.0536,6300.0
2009-08-11 15:30:00,21.37,21.38,21.33,21.34,9600.0,21.0536,21.0635,21.0142,21.0241,9600.0
2009-08-11 15:40:00,21.35,21.43,21.34,21.37,15100.0,21.0339,21.1127,21.0241,21.0536,15100.0
2009-08-11 15:50:00,21.37,21.37,21.3,21.3,24400.0,21.0536,21.0536,20.9846,20.9846,24400.0
2009-08-12 09:30:00,21.17,21.42,21.11,21.39,10000.0,20.8566,21.1029,20.7975,21.0733,10000.0
2009-08-12 09:40:00,21.43,21.59,21.42,21.53,9600.0,21.1127,21.2704,21.1029,21.2112,9600.0
2009-08-12 09:50:00,21.53,21.65,21.53,21.6,7600.0,21.2112,21.3295,21.2112,21.2802,7600.0
2009-08-12 10:00:00,21.62,21.74,21.62,21.71,8000.0,21.2999,21.4181,21.2999,21.3886,8000.0
2009-08-12 10:10:00,21.72,21.75,21.63,21.67,7000.0,21.3984,21.428,21.3098,21.3492,7000.0
2009-08-12 10:20:00,21.68,21.71,21.63,21.7,9900.0,21.359,21.3886,21.3098,21.3787,9900.0
2009-08-12 10:30:00,21.67,21.82,21.67,21.81,13700.0,21.3492,21.4969,21.3492,21.4871,13700.0
2009-08-12 10:40:00,21.82,22.1,21.82,22.09,18000.0,21.4969,21.7728,21.4969,21.763,18000.0
2009-08-12 10:50:00,22.09,22.17,22.04,22.17,10700.0,21.763,21.8418,21.7137,21.8418,10700.0
2009-08-12 11:00:00,22.17,22.29,22.17,22.23,31300.0,21.8418,21.96,21.8418,21.9009,31300.0
2009-08-12 11:10:00,22.26,22.38,22.24,22.35,35700.0,21.9304,22.0487,21.9107,22.0191,35700.0
2009-08-12 11:20:00,22.35,22.36,22.3,22.3,36800.0,22.0191,22.029,21.9698,21.9698,36800.0
2009-08-12 11:30:00,22.31,22.34,22.13,22.14,15000.0,21.9797,22.0092,21.8024,21.8122,15000.0
2009-08-12 11:40:00,22.14,22.14,22.04,22.04,11900.0,21.8122,21.8122,21.7137,21.7137,11900.0
2009-08-12 11:50:00,22.05,22.06,21.96,21.97,11600.0,21.7235,21.7334,21.6349,21.6447,11600.0
2009-08-12 12:00:00,21.98,21.98,21.92,21.95,15600.0,21.6546,21.6546,21.5955,21.625,15600.0
2009-08-12 12:10:00,21.95,21.98,21.94,21.98,27100.0,21.625,21.6546,21.6152,21.6546,27100.0
2009-08-12 12:20:00,21.98,21.99,21.94,21.98,2900.0,21.6546,21.6644,21.6152,21.6546,2900.0
2009-08-12 12:30:00,21.99,21.99,21.91,21.99,6100.0,21.6644,21.6644,21.5856,21.6644,6100.0
2009-08-12 12:40:00,21.99,21.99,21.89,21.89,3400.0,21.6644,21.6644,21.5659,21.5659,3400.0
2009-08-12 12:50:00,21.88,22.02,21.88,21.92,7300.0,21.5561,21.694,21.5561,21.5955,7300.0
2009-08-12 13:00:00,21.93,21.95,21.91,21.94,1600.0,21.6053,21.625,21.5856,21.6152,1600.0
2009-08-12 13:10:00,21.95,21.95,21.92,21.93,9000.0,21.625,21.625,21.5955,21.6053,9000.0
2009-08-12 13:20:00,21.93,22.04,21.93,21.97,21600.0,21.6053,21.7137,21.6053,21.6447,21600.0
2009-08-12 13:30:00,21.97,21.99,21.95,21.99,3000.0,21.6447,21.6644,21.625,21.6644,3000.0
2009-08-12 13:40:00,21.97,22.03,21.97,21.98,7100.0,21.6447,21.7038,21.6447,21.6546,7100.0
2009-08-12 13:50:00,21.98,22.0,21.96,21.98,2500.0,21.6546,21.6743,21.6349,21.6546,2500.0
2009-08-12 14:00:00,21.96,21.98,21.95,21.96,6300.0,21.6349,21.6546,21.625,21.6349,6300.0
2009-08-12 14:10:00,21.95,22.05,21.94,21.95,11600.0,21.625,21.7235,21.6152,21.625,11600.0
2009-08-12 14:20:00,21.96,22.02,21.88,21.88,14400.0,21.6349,21.694,21.5561,21.5561,14400.0
2009-08-12 14:30:00,21.88,21.95,21.8,21.93,22100.0,21.5561,21.625,21.4772,21.6053,22100.0
2009-08-12 14:40:00,21.93,21.94,21.92,21.93,10600.0,21.6053,21.6152,21.5955,21.6053,10600.0
2009-08-12 14:50:00,21.93,22.09,21.92,22.06,26500.0,21.6053,21.763,21.5955,21.7334,26500.0
2009-08-12 15:00:00,22.06,22.09,21.98,21.98,23800.0,21.7334,21.763,21.6546,21.6546,23800.0
2009-08-12 15:10:00,21.99,22.0,21.96,21.97,14300.0,21.6644,21.6743,21.6349,21.6447,14300.0
2009-08-12 15:20:00,21.96,22.01,21.93,22.01,22400.0,21.6349,21.6841,21.6053,21.6841,22400.0
2009-08-12 15:30:00,22.0,22.08,21.97,22.03,25200.0,21.6743,21.7531,21.6447,21.7038,25200.0
2009-08-12 15:40:00,22.03,22.03,21.96,21.98,28500.0,21.7038,21.7038,21.6349,21.6546,28500.0
2009-08-12 15:50:00,21.99,21.99,21.8,21.82,55200.0,21.6644,21.6644,21.4772,21.4969,55200.0
2009-08-13 09:30:00,21.98,22.12,21.87,21.94,2600.0,21.6546,21.7925,21.5462,21.6152,2600.0
2009-08-13 09:40:00,21.92,21.96,21.85,21.91,17800.0,21.5955,21.6349,21.5265,21.5856,17800.0
2009-08-13 09:50:00,21.89,21.94,21.84,21.87,12300.0,21.5659,21.6152,21.5167,21.5462,12300.0
2009-08-13 10:00:00,21.9,22.04,21.88,21.97,10800.0,21.5758,21.7137,21.5561,21.6447,10800.0
2009-08-13 10:10:00,21.98,22.0,21.89,21.91,7300.0,21.6546,21.6743,21.5659,21.5856,7300.0
2009-08-13 10:20:00,21.91,22.06,21.9,22.02,14600.0,21.5856,21.7334,21.5758,21.694,14600.0
2009-08-13 10:30:00,22.05,22.14,22.05,22.13,8600.0,21.7235,21.8122,21.7235,21.8024,8600.0
2009-08-13 10:40:00,22.13,22.18,22.12,22.15,7000.0,21.8024,21.8516,21.7925,21.8221,7000.0
2009-08-13 10:50:00,22.16,22.35,22.15,22.33,8700.0,21.8319,22.0191,21.8221,21.9994,8700.0
2009-08-13 11:00:00,22.33,22.33,22.28,22.32,11100.0,21.9994,21.9994,21.9501,21.9895,11100.0
2009-08-13 11:10:00,22.29,22.32,22.18,22.2,114300.0,21.96,21.9895,21.8516,21.8713,114300.0
2009-08-13 11:20:00,22.18,22.36,22.14,22.36,7300.0,21.8516,22.029,21.8122,22.029,7300.0
2009-08-13 11:30:00,22.37,22.37,22.22,22.35,11700.0,22.0388,22.0388,21.891,22.0191,11700.0
2009-08-13 11:40:00,22.32,22.35,22.28,22.31,6200.0,21.9895,22.0191,21.9501,21.9797,6200.0
2009-08-13 11:50:00,22.29,22.31,22.24,22.27,6600.0,21.96,21.9797,21.9107,21.9403,6600.0
2009-08-13 12:00:00,22.28,22.33,22.28,22.3,7300.0,21.9501,21.9994,21.9501,21.9698,7300.0
2009-08-13 12:10:00,22.29,22.3,22.17,22.2,10900.0,21.96,21.9698,21.8418,21.8713,10900.0
2009-08-13 12:20:00,22.2,22.21,22.18,22.19,23300.0,21.8713,21.8812,21.8516,21.8615,23300.0
2009-08-13 12:30:00,22.2,22.27,22.2,22.25,4400.0,21.8713,21.9403,21.8713,21.9206,4400.0
2009-08-13 12:40:00,22.27,22.27,22.16,22.17,17700.0,21.9403,21.9403,21.8319,21.8418,17700.0
2009-08-13 12:50:00,22.2,22.25,22.2,22.23,3900.0,21.8713,21.9206,21.8713,21.9009,3900.0
2009-08-13 13:00:00,22.22,22.35,22.21,22.31,6000.0,21.891,22.0191,21.8812,21.9797,6000.0
2009-08-13 13:10:00,22.28,22.31,22.2,22.2,5500.0,21.9501,21.9797,21.8713,21.8713,5500.0
2009-08-13 13:20:00,22.2,22.25,22.2,22.23,3300.0,21.8713,21.9206,21.8713,21.9009,3300.0
2009-08-13 13:30:00,22.23,22.29,22.23,22.28,4600.0,21.9009,21.96,21.9009,21.9501,4600.0
2009-08-13 13:40:00,22.28,22.29,22.26,22.29,4000.0,21.9501,21.96,21.9304,21.96,4000.0
2009-08-13 13:50:00,22.28,22.29,22.23,22.24,6600.0,21.9501,21.96,21.9009,21.9107,6600.0
2009-08-13 14:00:00,22.25,22.26,22.24,22.24,5000.0,21.9206,21.9304,21.9107,21.9107,5000.0
2009-08-13 14:10:00,22.24,22.27,22.19,22.27,8000.0,21.9107,21.9403,21.8615,21.9403,8000.0
2009-08-13 14:20:00,22.27,22.27,22.23,22.24,5500.0,21.9403,21.9403,21.9009,21.9107,5500.0
2009-08-13 14:30:00,22.23,22.31,22.23,22.29,8200.0,21.9009,21.9797,21.9009,21.96,8200.0
2009-08-13 14:40:00,22.31,22.37,22.31,22.33,7200.0,21.9797,22.0388,21.9797,21.9994,7200.0
2009-08-13 14:50:00,22.32,22.34,22.27,22.27,8100.0,21.9895,22.0092,21.9403,21.9403,8100.0
2009-08-13 15:00:00,22.28,22.33,22.2,22.31,43100.0,21.9501,21.9994,21.8713,21.9797,43100.0
2009-08-13 15:10:00,22.32,22.38,22.3,22.32,26600.0,21.9895,22.0487,21.9698,21.9895,26600.0
2009-08-13 15:20:00,22.32,22.34,22.3,22.33,8800.0,21.9895,22.0092,21.9698,21.9994,8800.0
2009-08-13 15:30:00,22.32,22.36,22.31,22.35,15200.0,21.9895,22.029,21.9797,22.0191,15200.0
2009-08-13 15:40:00,22.34,22.38,22.32,22.34,19300.0,22.0092,22.0487,21.9895,22.0092,19300.0
2009-08-13 15:50:00,22.34,22.38,22.31,22.37,28700.0,22.0092,22.0487,21.9797,22.0388,28700.0
2009-08-14 09:30:00,22.42,22.42,22.18,22.18,5100.0,22.0881,22.0881,21.8516,21.8516,5100.0
2009-08-14 09:40:00,22.19,22.25,22.14,22.2,9500.0,21.8615,21.9206,21.8122,21.8713,9500.0
2009-08-14 09:50:00,22.22,22.28,22.05,22.12,13400.0,21.891,21.9501,21.7235,21.7925,13400.0
2009-08-14 10:00:00,22.1,22.12,22.0,22.07,9100.0,21.7728,21.7925,21.6743,21.7432,9100.0
2009-08-14 10:10:00,22.07,22.08,22.0,22.06,8100.0,21.7432,21.7531,21.6743,21.7334,8100.0
2009-08-14 10:20:00,22.05,22.26,22.05,22.23,12700.0,21.7235,21.9304,21.7235,21.9009,12700.0
2009-08-14 10:30:00,22.21,22.33,22.21,22.32,13200.0,21.8812,21.9994,21.8812,21.9895,13200.0
2009-08-14 10:40:00,22.32,22.38,22.27,22.32,14300.0,21.9895,22.0487,21.9403,21.9895,14300.0
2009-08-14 10:50:00,22.32,22.34,22.26,22.34,6300.0,21.9895,22.0092,21.9304,22.0092,6300.0
2009-08-14 11:00:00,22.34,22.42,22.32,22.32,11500.0,22.0092,22.0881,21.9895,21.9895,11500.0
2009-08-14 11:10:00,22.32,22.35,22.26,22.28,7200.0,21.9895,22.0191,21.9304,21.9501,7200.0
2009-08-14 11:20:00,22.27,22.29,22.27,22.27,7900.0,21.9403,21.96,21.9403,21.9403,7900.0
2009-08-14 11:30:00,22.27,22.27,22.18,22.24,16900.0,21.9403,21.9403,21.8516,21.9107,16900.0
2009-08-14 11:40:00,22.24,22.29,22.23,22.26,8000.0,21.9107,21.96,21.9009,21.9304,8000.0
2009-08-14 11:50:00,22.25,22.26,22.19,22.21,5600.0,21.9206,21.9304,21.8615,21.8812,5600.0
2009-08-14 12:00:00,22.21,22.23,22.18,22.2,5100.0,21.8812,21.9009,21.8516,21.8713,5100.0
2009-08-14 12:10:00,22.17,22.2,22.17,22.19,9500.0,21.8418,21.8713,21.8418,21.8615,9500.0
2009-08-14 12:20:00,22.18,22.18,22.12,22.14,3000.0,21.8516,21.8516,21.7925,21.8122,3000.0
2009-08-14 12:30:00,22.13,22.14,22.09,22.14,7800.0,21.8024,21.8122,21.763,21.8122,7800.0
2009-08-14 12:40:00,22.12,22.15,22.11,22.13,4400.0,21.7925,21.8221,21.7827,21.8024,4400.0
2009-08-14 12:50:00,22.13,22.15,22.11,22.14,4900.0,21.8024,21.8221,21.7827,21.8122,4900.0
2009-08-14 13:00:00,22.16,22.17,22.09,22.1,6200.0,21.8319,21.8418,21.763,21.7728,6200.0
2009-08-14 13:10:00,22.09,22.09,22.01,22.02,5800.0,21.763,21.763,21.6841,21.694,5800.0
2009-08-14 13:20:00,22.04,22.04,22.0,22.04,6000.0,21.7137,21.7137,21.6743,21.7137,6000.0
2009-08-14 13:30:00,22.04,22.05,22.01,22.01,8900.0,21.7137,21.7235,21.6841,21.6841,8900.0
2009-08-14 13:40:00,22.02,22.03,22.01,22.02,5200.0,21.694,21.7038,21.6841,21.694,5200.0
2009-08-14 13:50:00,22.03,22.04,22.01,22.03,6200.0,21.7038,21.7137,21.6841,21.7038,6200.0
2009-08-14 14:00:00,22.03,22.06,22.01,22.01,6500.0,21.7038,21.7334,21.6841,21.6841,6500.0
2009-08-14 14:10:00,22.01,22.07,22.01,22.02,7800.0,21.6841,21.7432,21.6841,21.694,7800.0
2009-08-14 14:20:00,22.01,22.04,22.01,22.04,6000.0,21.6841,21.7137,21.6841,21.7137,6000.0
2009-08-14 14:30:00,22.04,22.05,22.01,22.03,9700.0,21.7137,21.7235,21.6841,21.7038,9700.0
2009-08-14 14:40:00,22.02,22.07,22.02,22.07,33700.0,21.694,21.7432,21.694,21.7432,33700.0
2009-08-14 14:50:00,22.07,22.09,22.05,22.09,7700.0,21.7432,21.763,21.7235,21.763,7700.0
2009-08-14 15:00:00,22.07,22.12,22.05,22.1,10700.0,21.7432,21.7925,21.7235,21.7728,10700.0
2009-08-14 15:10:00,22.11,22.11,22.07,22.1,10600.0,21.7827,21.7827,21.7432,21.7728,10600.0
2009-08-14 15:20:00,22.1,22.11,22.06,22.07,9600.0,21.7728,21.7827,21.7334,21.7432,9600.0
2009-08-14 15:30:00,22.06,22.2,22.06,22.17,18600.0,21.7334,21.8713,21.7334,21.8418,18600.0
2009-08-14 15:40:00,22.17,22.26,22.15,22.25,21600.0,21.8418,21.9304,21.8221,21.9206,21600.0
2009-08-14 15:50:00,22.25,22.31,22.19,22.28,39300.0,21.9206,21.9797,21.8615,21.9501,39300.0
2009-08-17 09:30:00,21.81,22.0,21.53,21.57,12100.0,21.4871,21.6743,21.2112,21.2506,12100.0
2009-08-17 09:40:00,21.57,21.61,21.47,21.48,8400.0,21.2506,21.2901,21.1521,21.162,8400.0
2009-08-17 09:50:00,21.47,21.56,21.34,21.39,25500.0,21.1521,21.2408,21.0241,21.0733,25500.0
2009-08-17 10:00:00,21.38,21.38,21.13,21.15,44900.0,21.0635,21.0635,20.8172,20.8369,44900.0
2009-08-17 10:10:00,21.14,21.15,21.0,21.11,53500.0,20.827,20.8369,20.6891,20.7975,53500.0
2009-08-17 10:20:00,21.1,21.23,21.1,21.23,12700.0,20.7876,20.9157,20.7876,20.9157,12700.0
2009-08-17 10:30:00,21.21,21.23,21.1,21.1,4500.0,20.896,20.9157,20.7876,20.7876,4500.0
2009-08-17 10:40:00,21.14,21.15,21.09,21.09,11000.0,20.827,20.8369,20.7778,20.7778,11000.0
2009-08-17 10:50:00,21.1,21.15,21.1,21.15,11600.0,20.7876,20.8369,20.7876,20.8369,11600.0
2009-08-17 11:00:00,21.15,21.15,21.0,21.01,42200.0,20.8369,20.8369,20.6891,20.6989,42200.0
2009-08-17 11:10:00,21.01,21.06,21.0,21.0,13400.0,20.6989,20.7482,20.6891,20.6891,13400.0
2009-08-17 11:20:00,21.03,21.1,21.01,21.07,11700.0,20.7186,20.7876,20.6989,20.7581,11700.0
2009-08-17 11:30:00,21.07,21.09,21.0,21.01,35300.0,20.7581,20.7778,20.6891,20.6989,35300.0
2009-08-17 11:40:00,21.03,21.1,21.02,21.09,9500.0,20.7186,20.7876,20.7088,20.7778,9500.0
2009-08-17 11:50:00,21.09,21.17,21.08,21.13,10500.0,20.7778,20.8566,20.7679,20.8172,10500.0
2009-08-17 12:00:00,21.13,21.16,21.13,21.13,8900.0,20.8172,20.8467,20.8172,20.8172,8900.0
2009-08-17 12:10:00,21.13,21.22,21.13,21.22,7100.0,20.8172,20.9058,20.8172,20.9058,7100.0
2009-08-17 12:20:00,21.2,21.23,21.19,21.21,6200.0,20.8861,20.9157,20.8763,20.896,6200.0
2009-08-17 12:30:00,21.21,21.27,21.21,21.27,5500.0,20.896,20.9551,20.896,20.9551,5500.0
2009-08-17 12:40:00,21.27,21.27,21.26,21.26,8600.0,20.9551,20.9551,20.9452,20.9452,8600.0
2009-08-17 12:50:00,21.26,21.3,21.26,21.28,5000.0,20.9452,20.9846,20.9452,20.9649,5000.0
2009-08-17 13:00:00,21.28,21.3,21.28,21.29,11600.0,20.9649,20.9846,20.9649,20.9748,11600.0
2009-08-17 13:10:00,21.29,21.33,21.28,21.3,13300.0,20.9748,21.0142,20.9649,20.9846,13300.0
2009-08-17 13:20:00,21.31,21.34,21.3,21.34,4400.0,20.9945,21.0241,20.9846,21.0241,4400.0
2009-08-17 13:30:00,21.33,21.35,21.33,21.34,13800.0,21.0142,21.0339,21.0142,21.0241,13800.0
2009-08-17 13:40:00,21.34,21.34,21.3,21.32,14800.0,21.0241,21.0241,20.9846,21.0044,14800.0
2009-08-17 13:50:00,21.32,21.34,21.3,21.33,8100.0,21.0044,21.0241,20.9846,21.0142,8100.0
2009-08-17 14:00:00,21.33,21.34,21.33,21.33,6500.0,21.0142,21.0241,21.0142,21.0142,6500.0
2009-08-17 14:10:00,21.33,21.34,21.33,21.33,5900.0,21.0142,21.0241,21.0142,21.0142,5900.0
2009-08-17 14:20:00,21.33,21.36,21.33,21.34,11900.0,21.0142,21.0438,21.0142,21.0241,11900.0
2009-08-17 14:30:00,21.35,21.35,21.34,21.34,12900.0,21.0339,21.0339,21.0241,21.0241,12900.0
2009-08-17 14:40:00,21.34,21.35,21.34,21.34,14700.0,21.0241,21.0339,21.0241,21.0241,14700.0
2009-08-17 14:50:00,21.35,21.36,21.34,21.35,9400.0,21.0339,21.0438,21.0241,21.0339,9400.0
2009-08-17 15:00:00,21.35,21.36,21.35,21.36,10700.0,21.0339,21.0438,21.0339,21.0438,10700.0
2009-08-17 15:10:00,21.35,21.36,21.35,21.35,25500.0,21.0339,21.0438,21.0339,21.0339,25500.0
2009-08-17 15:20:00,21.35,21.36,21.29,21.32,31200.0,21.0339,21.0438,20.9748,21.0044,31200.0
2009-08-17 15:30:00,21.32,21.36,21.31,21.34,17800.0,21.0044,21.0438,20.9945,21.0241,17800.0
2009-08-17 15:40:00,21.34,21.35,21.27,21.27,30900.0,21.0241,21.0339,20.9551,20.9551,30900.0
2009-08-17 15:50:00,21.27,21.36,21.27,21.32,31900.0,20.9551,21.0438,20.9551,21.0044,31900.0
2009-08-18 09:30:00,21.2,21.2,21.01,21.04,4700.0,20.8861,20.8861,20.6989,20.7285,4700.0
2009-08-18 09:40:00,21.2,21.3,21.1,21.3,7100.0,20.8861,20.9846,20.7876,20.9846,7100.0
2009-08-18 09:50:00,21.25,21.48,21.25,21.48,2900.0,20.9354,21.162,20.9354,21.162,2900.0
2009-08-18 10:00:00,21.48,21.73,21.46,21.56,21500.0,21.162,21.4083,21.1423,21.2408,21500.0
2009-08-18 10:10:00,21.52,21.54,21.43,21.43,6100.0,21.2014,21.2211,21.1127,21.1127,6100.0
2009-08-18 10:20:00,21.44,21.44,21.35,21.37,5300.0,21.1226,21.1226,21.0339,21.0536,5300.0
2009-08-18 10:30:00,21.38,21.61,21.38,21.61,4700.0,21.0635,21.2901,21.0635,21.2901,4700.0
2009-08-18 10:40:00,21.65,21.8,21.6,21.63,32600.0,21.3295,21.4772,21.2802,21.3098,32600.0
2009-08-18 10:50:00,21.62,21.77,21.62,21.77,11900.0,21.2999,21.4477,21.2999,21.4477,11900.0
2009-08-18 11:00:00,21.72,21.81,21.71,21.8,9100.0,21.3984,21.4871,21.3886,21.4772,9100.0
2009-08-18 11:10:00,21.79,21.82,21.78,21.8,10600.0,21.4674,21.4969,21.4575,21.4772,10600.0
2009-08-18 11:20:00,21.8,21.81,21.8,21.8,6700.0,21.4772,21.4871,21.4772,21.4772,6700.0
2009-08-18 11:30:00,21.81,21.96,21.8,21.96,14600.0,21.4871,21.6349,21.4772,21.6349,14600.0
2009-08-18 11:40:00,21.92,21.97,21.9,21.95,3000.0,21.5955,21.6447,21.5758,21.625,3000.0
2009-08-18 11:50:00,21.94,22.06,21.94,22.01,14500.0,21.6152,21.7334,21.6152,21.6841,14500.0
2009-08-18 12:00:00,22.06,22.25,22.04,22.04,11800.0,21.7334,21.9206,21.7137,21.7137,11800.0
2009-08-18 12:10:00,22.06,22.08,21.96,22.02,5300.0,21.7334,21.7531,21.6349,21.694,5300.0
2009-08-18 12:20:00,22.0,22.06,21.99,22.06,3600.0,21.6743,21.7334,21.6644,21.7334,3600.0
2009-08-18 12:30:00,22.03,22.03,21.96,22.03,6200.0,21.7038,21.7038,21.6349,21.7038,6200.0
2009-08-18 12:40:00,22.03,22.04,22.01,22.01,4300.0,21.7038,21.7137,21.6841,21.6841,4300.0
2009-08-18 12:50:00,22.0,22.05,22.0,22.04,2600.0,21.6743,21.7235,21.6743,21.7137,2600.0
2009-08-18 13:00:00,22.04,22.06,22.01,22.01,3900.0,21.7137,21.7334,21.6841,21.6841,3900.0
2009-08-18 13:10:00,22.0,22.05,21.99,22.04,5200.0,21.6743,21.7235,21.6644,21.7137,5200.0
2009-08-18 13:20:00,22.04,22.07,22.04,22.05,4600.0,21.7137,21.7432,21.7137,21.7235,4600.0
2009-08-18 13:30:00,22.06,22.06,21.97,21.99,6700.0,21.7334,21.7334,21.6447,21.6644,6700.0
2009-08-18 13:40:00,22.01,22.12,21.98,22.12,4700.0,21.6841,21.7925,21.6546,21.7925,4700.0
2009-08-18 13:50:00,22.08,22.1,22.03,22.06,5300.0,21.7531,21.7728,21.7038,21.7334,5300.0
2009-08-18 14:00:00,22.07,22.1,21.98,21.98,8100.0,21.7432,21.7728,21.6546,21.6546,8100.0
2009-08-18 14:10:00,21.99,22.01,21.98,21.99,10400.0,21.6644,21.6841,21.6546,21.6644,10400.0
2009-08-18 14:20:00,21.99,22.0,21.95,22.0,15300.0,21.6644,21.6743,21.625,21.6743,15300.0
2009-08-18 14:30:00,22.01,22.06,22.0,22.06,12200.0,21.6841,21.7334,21.6743,21.7334,12200.0
2009-08-18 14:40:00,22.04,22.05,22.02,22.04,8700.0,21.7137,21.7235,21.694,21.7137,8700.0
2009-08-18 14:50:00,22.06,22.1,22.02,22.08,7300.0,21.7334,21.7728,21.694,21.7531,7300.0
2009-08-18 15:00:00,22.08,22.15,22.08,22.13,7400.0,21.7531,21.8221,21.7531,21.8024,7400.0
2009-08-18 15:10:00,22.15,22.15,22.11,22.11,13200.0,21.8221,21.8221,21.7827,21.7827,13200.0
2009-08-18 15:20:00,22.12,22.12,22.1,22.12,18300.0,21.7925,21.7925,21.7728,21.7925,18300.0
2009-08-18 15:30:00,22.12,22.17,22.12,22.16,17500.0,21.7925,21.8418,21.7925,21.8319,17500.0
2009-08-18 15:40:00,22.17,22.2,22.16,22.2,11500.0,21.8418,21.8713,21.8319,21.8713,11500.0
2009-08-18 15:50:00,22.2,22.25,22.12,22.21,50400.0,21.8713,21.9206,21.7925,21.8812,50400.0
2009-08-19 09:30:00,21.34,21.98,21.04,21.81,21100.0,21.0241,21.6546,20.7285,21.4871,21100.0
2009-08-19 09:40:00,21.87,22.31,21.86,22.28,15400.0,21.5462,21.9797,21.5364,21.9501,15400.0
2009-08-19 09:50:00,22.25,22.29,22.15,22.27,13700.0,21.9206,21.96,21.8221,21.9403,13700.0
2009-08-19 10:00:00,22.24,22.36,22.22,22.3,17500.0,21.9107,22.029,21.891,21.9698,17500.0
2009-08-19 10:10:00,22.3,22.34,22.09,22.12,11200.0,21.9698,22.0092,21.763,21.7925,11200.0
2009-08-19 10:20:00,22.13,22.21,22.05,22.13,5800.0,21.8024,21.8812,21.7235,21.8024,5800.0
2009-08-19 10:30:00,22.13,22.25,22.06,22.06,5500.0,21.8024,21.9206,21.7334,21.7334,5500.0
2009-08-19 10:40:00,22.02,22.07,21.95,21.99,10000.0,21.694,21.7432,21.625,21.6644,10000.0
2009-08-19 10:50:00,21.99,22.03,21.99,22.03,2700.0,21.6644,21.7038,21.6644,21.7038,2700.0
2009-08-19 11:00:00,22.03,22.06,22.02,22.06,3400.0,21.7038,21.7334,21.694,21.7334,3400.0
2009-08-19 11:10:00,22.06,22.11,22.06,22.1,5000.0,21.7334,21.7827,21.7334,21.7728,5000.0
2009-08-19 11:20:00,22.11,22.15,22.1,22.1,4500.0,21.7827,21.8221,21.7728,21.7728,4500.0
2009-08-19 11:30:00,22.1,22.11,22.1,22.1,3400.0,21.7728,21.7827,21.7728,21.7728,3400.0
2009-08-19 11:40:00,22.1,22.1,22.06,22.07,7200.0,21.7728,21.7728,21.7334,21.7432,7200.0
2009-08-19 11:50:00,22.07,22.31,22.07,22.27,9000.0,21.7432,21.9797,21.7432,21.9403,9000.0
2009-08-19 12:00:00,22.27,22.39,22.27,22.38,5500.0,21.9403,22.0585,21.9403,22.0487,5500.0
2009-08-19 12:10:00,22.39,22.49,22.39,22.42,8200.0,22.0585,22.157,22.0585,22.0881,8200.0
2009-08-19 12:20:00,22.42,22.53,22.36,22.36,10800.0,22.0881,22.1964,22.029,22.029,10800.0
2009-08-19 12:30:00,22.36,22.45,22.33,22.45,4200.0,22.029,22.1176,21.9994,22.1176,4200.0
2009-08-19 12:40:00,22.39,22.46,22.34,22.34,16000.0,22.0585,22.1275,22.0092,22.0092,16000.0
2009-08-19 12:50:00,22.34,22.48,22.34,22.37,5100.0,22.0092,22.1472,22.0092,22.0388,5100.0
2009-08-19 13:00:00,22.37,22.42,22.32,22.42,5200.0,22.0388,22.0881,21.9895,22.0881,5200.0
2009-08-19 13:10:00,22.4,22.4,22.35,22.35,2000.0,22.0684,22.0684,22.0191,22.0191,2000.0
2009-08-19 13:20:00,22.34,22.45,22.34,22.4,7900.0,22.0092,22.1176,22.0092,22.0684,7900.0
2009-08-19 13:30:00,22.38,22.44,22.37,22.43,5000.0,22.0487,22.1078,22.0388,22.0979,5000.0
2009-08-19 13:40:00,22.42,22.46,22.42,22.45,5600.0,22.0881,22.1275,22.0881,22.1176,5600.0
2009-08-19 13:50:00,22.44,22.5,22.43,22.46,12700.0,22.1078,22.1669,22.0979,22.1275,12700.0
2009-08-19 14:00:00,22.45,22.48,22.45,22.45,3500.0,22.1176,22.1472,22.1176,22.1176,3500.0
2009-08-19 14:10:00,22.46,22.46,22.45,22.45,4200.0,22.1275,22.1275,22.1176,22.1176,4200.0
2009-08-19 14:20:00,22.45,22.5,22.45,22.45,5800.0,22.1176,22.1669,22.1176,22.1176,5800.0
2009-08-19 14:30:00,22.46,22.49,22.45,22.48,8700.0,22.1275,22.157,22.1176,22.1472,8700.0
2009-08-19 14:40:00,22.47,22.51,22.46,22.49,6100.0,22.1373,22.1767,22.1275,22.157,6100.0
2009-08-19 14:50:00,22.48,22.53,22.45,22.48,5000.0,22.1472,22.1964,22.1176,22.1472,5000.0
2009-08-19 15:00:00,22.49,22.5,22.45,22.45,8500.0,22.157,22.1669,22.1176,22.1176,8500.0
2009-08-19 15:10:00,22.46,22.46,22.4,22.4,9000.0,22.1275,22.1275,22.0684,22.0684,9000.0
2009-08-19 15:20:00,22.42,22.47,22.4,22.44,11800.0,22.0881,22.1373,22.0684,22.1078,11800.0
2009-08-19 15:30:00,22.45,22.47,22.41,22.46,12700.0,22.1176,22.1373,22.0782,22.1275,12700.0
2009-08-19 15:40:00,22.49,22.55,22.47,22.5,17800.0,22.157,22.2161,22.1373,22.1669,17800.0
2009-08-19 15:50:00,22.5,22.53,22.49,22.51,17600.0,22.1669,22.1964,22.157,22.1767,17600.0
2009-08-20 09:30:00,22.41,22.94,22.4,22.56,5200.0,22.0782,22.6004,22.0684,22.226,5200.0
2009-08-20 09:40:00,22.57,22.64,22.45,22.46,10200.0,22.2358,22.3048,22.1176,22.1275,10200.0
2009-08-20 09:50:00,22.46,22.69,22.44,22.47,14900.0,22.1275,22.3541,22.1078,22.1373,14900.0
2009-08-20 10:00:00,22.46,22.49,22.42,22.44,11600.0,22.1275,22.157,22.0881,22.1078,11600.0
2009-08-20 10:10:00,22.45,22.47,22.42,22.44,7200.0,22.1176,22.1373,22.0881,22.1078,7200.0
2009-08-20 10:20:00,22.44,22.45,22.4,22.4,7200.0,22.1078,22.1176,22.0684,22.0684,7200.0
2009-08-20 10:30:00,22.43,22.45,22.42,22.45,6100.0,22.0979,22.1176,22.0881,22.1176,6100.0
2009-08-20 10:40:00,22.45,22.49,22.45,22.49,5300.0,22.1176,22.157,22.1176,22.157,5300.0
2009-08-20 10:50:00,22.49,22.49,22.47,22.49,5100.0,22.157,22.157,22.1373,22.157,5100.0
2009-08-20 11:00:00,22.48,22.48,22.44,22.45,7300.0,22.1472,22.1472,22.1078,22.1176,7300.0
2009-08-20 11:10:00,22.46,22.49,22.45,22.48,6100.0,22.1275,22.157,22.1176,22.1472,6100.0
2009-08-20 11:20:00,22.48,22.53,22.48,22.5,5100.0,22.1472,22.1964,22.1472,22.1669,5100.0
2009-08-20 11:30:00,22.51,22.55,22.48,22.5,8300.0,22.1767,22.2161,22.1472,22.1669,8300.0
2009-08-20 11:40:00,22.5,22.5,22.48,22.5,4800.0,22.1669,22.1669,22.1472,22.1669,4800.0
2009-08-20 11:50:00,22.5,22.51,22.48,22.51,3900.0,22.1669,22.1767,22.1472,22.1767,3900.0
2009-08-20 12:00:00,22.5,22.62,22.5,22.62,7700.0,22.1669,22.2851,22.1669,22.2851,7700.0
2009-08-20 12:10:00,22.63,22.7,22.63,22.68,19900.0,22.295,22.3639,22.295,22.3442,19900.0
2009-08-20 12:20:00,22.7,22.72,22.69,22.7,5000.0,22.3639,22.3836,22.3541,22.3639,5000.0
2009-08-20 12:30:00,22.71,22.71,22.7,22.7,2200.0,22.3738,22.3738,22.3639,22.3639,2200.0
2009-08-20 12:40:00,22.7,22.86,22.7,22.85,13800.0,22.3639,22.5216,22.3639,22.5117,13800.0
2009-08-20 12:50:00,22.82,22.93,22.82,22.9,26300.0,22.4821,22.5905,22.4821,22.561,26300.0
2009-08-20 13:00:00,22.91,23.03,22.9,23.01,19200.0,22.5708,22.689,22.561,22.6693,19200.0
2009-08-20 13:10:00,23.01,23.13,23.01,23.09,14400.0,22.6693,22.7876,22.6693,22.7481,14400.0
2009-08-20 13:20:00,23.09,23.18,23.09,23.17,20400.0,22.7481,22.8368,22.7481,22.827,20400.0
2009-08-20 13:30:00,23.18,23.25,23.18,23.23,15500.0,22.8368,22.9058,22.8368,22.8861,15500.0
2009-08-20 13:40:00,23.2,23.22,23.19,23.2,16700.0,22.8565,22.8762,22.8467,22.8565,16700.0
2009-08-20 13:50:00,23.2,23.22,23.2,23.2,8500.0,22.8565,22.8762,22.8565,22.8565,8500.0
2009-08-20 14:00:00,23.2,23.2,23.2,23.2,10000.0,22.8565,22.8565,22.8565,22.8565,10000.0
2009-08-20 14:10:00,23.2,23.2,23.2,23.2,3500.0,22.8565,22.8565,22.8565,22.8565,3500.0
2009-08-20 14:20:00,23.2,23.21,23.2,23.2,12300.0,22.8565,22.8664,22.8565,22.8565,12300.0
2009-08-20 14:30:00,23.2,23.2,23.2,23.2,7300.0,22.8565,22.8565,22.8565,22.8565,7300.0
2009-08-20 14:40:00,23.2,23.21,23.2,23.2,7600.0,22.8565,22.8664,22.8565,22.8565,7600.0
2009-08-20 14:50:00,23.2,23.2,23.17,23.17,14000.0,22.8565,22.8565,22.827,22.827,14000.0
2009-08-20 15:00:00,23.17,23.3,23.17,23.29,20000.0,22.827,22.955,22.827,22.9452,20000.0
2009-08-20 15:10:00,23.3,23.36,23.29,23.35,24300.0,22.955,23.0141,22.9452,23.0043,24300.0
2009-08-20 15:20:00,23.35,23.43,23.33,23.33,46300.0,23.0043,23.0831,22.9846,22.9846,46300.0
2009-08-20 15:30:00,23.34,23.44,23.33,23.33,23300.0,22.9944,23.093,22.9846,22.9846,23300.0
2009-08-20 15:40:00,23.33,23.45,23.28,23.39,60500.0,22.9846,23.1028,22.9353,23.0437,60500.0
2009-08-20 15:50:00,23.39,23.39,23.31,23.37,36100.0,23.0437,23.0437,22.9649,23.024,36100.0
2009-08-21 09:30:00,23.49,23.49,23.12,23.12,500.0,23.1422,23.1422,22.7777,22.7777,500.0
2009-08-21 09:40:00,23.55,23.6,23.44,23.54,86800.0,23.2013,23.2506,23.093,23.1915,86800.0
2009-08-21 09:50:00,23.6,23.67,23.53,23.63,11100.0,23.2506,23.3196,23.1816,23.2801,11100.0
2009-08-21 10:00:00,23.63,24.06,23.63,24.01,21800.0,23.2801,23.7038,23.2801,23.6545,21800.0
2009-08-21 10:10:00,24.01,24.22,23.97,24.01,9300.0,23.6545,23.8614,23.6151,23.6545,9300.0
2009-08-21 10:20:00,24.01,24.04,23.9,23.9,6000.0,23.6545,23.6841,23.5462,23.5462,6000.0
2009-08-21 10:30:00,23.92,23.97,23.8,23.84,37200.0,23.5659,23.6151,23.4476,23.487,37200.0
2009-08-21 10:40:00,23.86,23.89,23.81,23.81,5300.0,23.5067,23.5363,23.4575,23.4575,5300.0
2009-08-21 10:50:00,23.8,23.8,23.65,23.66,7800.0,23.4476,23.4476,23.2999,23.3097,7800.0
2009-08-21 11:00:00,23.65,23.77,23.65,23.73,10400.0,23.2999,23.4181,23.2999,23.3787,10400.0
2009-08-21 11:10:00,23.72,23.75,23.68,23.71,7200.0,23.3688,23.3984,23.3294,23.359,7200.0
2009-08-21 11:20:00,23.72,23.92,23.72,23.92,29500.0,23.3688,23.5659,23.3688,23.5659,29500.0
2009-08-21 11:30:00,23.93,24.02,23.92,23.94,14500.0,23.5757,23.6644,23.5659,23.5856,14500.0
2009-08-21 11:40:00,23.99,24.08,23.99,24.03,15000.0,23.6348,23.7235,23.6348,23.6742,15000.0
2009-08-21 11:50:00,24.03,24.03,23.99,24.01,7600.0,23.6742,23.6742,23.6348,23.6545,7600.0
2009-08-21 12:00:00,24.02,24.04,23.98,24.0,6400.0,23.6644,23.6841,23.625,23.6447,6400.0
2009-08-21 12:10:00,24.0,24.01,23.93,23.94,36600.0,23.6447,23.6545,23.5757,23.5856,36600.0
2009-08-21 12:20:00,23.93,23.98,23.9,23.98,16200.0,23.5757,23.625,23.5462,23.625,16200.0
2009-08-21 12:30:00,23.98,23.98,23.94,23.95,9500.0,23.625,23.625,23.5856,23.5954,9500.0
2009-08-21 12:40:00,23.94,23.98,23.94,23.95,7600.0,23.5856,23.625,23.5856,23.5954,7600.0
2009-08-21 12:50:00,23.95,23.96,23.95,23.96,6600.0,23.5954,23.6053,23.5954,23.6053,6600.0
2009-08-21 13:00:00,23.95,23.98,23.95,23.98,10600.0,23.5954,23.625,23.5954,23.625,10600.0
2009-08-21 13:10:00,23.98,24.05,23.97,23.98,13700.0,23.625,23.6939,23.6151,23.625,13700.0
2009-08-21 13:20:00,23.98,24.0,23.93,24.0,23700.0,23.625,23.6447,23.5757,23.6447,23700.0
2009-08-21 13:30:00,23.98,24.01,23.94,23.96,19600.0,23.625,23.6545,23.5856,23.6053,19600.0
2009-08-21 13:40:00,23.95,23.96,23.95,23.96,5900.0,23.5954,23.6053,23.5954,23.6053,5900.0
2009-08-21 13:50:00,23.95,23.95,23.82,23.94,33300.0,23.5954,23.5954,23.4673,23.5856,33300.0
2009-08-21 14:00:00,23.95,24.04,23.93,24.01,7400.0,23.5954,23.6841,23.5757,23.6545,7400.0
2009-08-21 14:10:00,24.02,24.03,23.96,23.99,11600.0,23.6644,23.6742,23.6053,23.6348,11600.0
2009-08-21 14:20:00,23.96,23.96,23.85,23.85,10400.0,23.6053,23.6053,23.4969,23.4969,10400.0
2009-08-21 14:30:00,23.85,24.04,23.85,24.01,35000.0,23.4969,23.6841,23.4969,23.6545,35000.0
2009-08-21 14:40:00,24.0,24.01,23.94,23.95,31300.0,23.6447,23.6545,23.5856,23.5954,31300.0
2009-08-21 14:50:00,23.94,24.02,23.94,24.02,7500.0,23.5856,23.6644,23.5856,23.6644,7500.0
2009-08-21 15:00:00,24.03,24.06,23.99,24.0,8300.0,23.6742,23.7038,23.6348,23.6447,8300.0
2009-08-21 15:10:00,24.0,24.16,24.0,24.15,10400.0,23.6447,23.8023,23.6447,23.7925,10400.0
2009-08-21 15:20:00,24.16,24.21,24.07,24.12,24200.0,23.8023,23.8516,23.7136,23.7629,24200.0
2009-08-21 15:30:00,24.12,24.12,24.05,24.06,11800.0,23.7629,23.7629,23.6939,23.7038,11800.0
2009-08-21 15:40:00,24.05,24.14,24.05,24.12,17100.0,23.6939,23.7826,23.6939,23.7629,17100.0
2009-08-21 15:50:00,24.13,24.16,24.07,24.09,28500.0,23.7727,23.8023,23.7136,23.7333,28500.0
2009-08-24 09:30:00,24.17,24.26,23.99,24.09,15300.0,23.8122,23.9008,23.6348,23.7333,15300.0
2009-08-24 09:40:00,24.14,24.33,24.01,24.01,53100.0,23.7826,23.9698,23.6545,23.6545,53100.0
2009-08-24 09:50:00,24.07,24.12,23.91,23.97,33200.0,23.7136,23.7629,23.556,23.6151,33200.0
2009-08-24 10:00:00,23.99,24.06,23.86,23.98,14200.0,23.6348,23.7038,23.5067,23.625,14200.0
2009-08-24 10:10:00,24.07,24.08,23.92,24.0,19500.0,23.7136,23.7235,23.5659,23.6447,19500.0
2009-08-24 10:20:00,23.99,24.1,23.99,24.04,10100.0,23.6348,23.7432,23.6348,23.6841,10100.0
2009-08-24 10:30:00,24.04,24.05,23.99,24.03,3300.0,23.6841,23.6939,23.6348,23.6742,3300.0
2009-08-24 10:40:00,24.01,24.03,23.99,24.03,2000.0,23.6545,23.6742,23.6348,23.6742,2000.0
2009-08-24 10:50:00,24.03,24.15,24.03,24.15,3500.0,23.6742,23.7925,23.6742,23.7925,3500.0
2009-08-24 11:00:00,24.17,24.22,24.16,24.19,12000.0,23.8122,23.8614,23.8023,23.8319,12000.0
2009-08-24 11:10:00,24.2,24.2,24.13,24.16,11000.0,23.8417,23.8417,23.7727,23.8023,11000.0
2009-08-24 11:20:00,24.16,24.18,24.09,24.09,10100.0,23.8023,23.822,23.7333,23.7333,10100.0
2009-08-24 11:30:00,24.09,24.09,24.06,24.07,4100.0,23.7333,23.7333,23.7038,23.7136,4100.0
2009-08-24 11:40:00,24.07,24.11,24.07,24.09,5600.0,23.7136,23.753,23.7136,23.7333,5600.0
2009-08-24 11:50:00,24.09,24.1,24.05,24.05,8900.0,23.7333,23.7432,23.6939,23.6939,8900.0
2009-08-24 12:00:00,24.06,24.06,24.01,24.02,6000.0,23.7038,23.7038,23.6545,23.6644,6000.0
2009-08-24 12:10:00,24.02,24.07,24.01,24.07,2900.0,23.6644,23.7136,23.6545,23.7136,2900.0
2009-08-24 12:20:00,24.06,24.11,24.06,24.09,1900.0,23.7038,23.753,23.7038,23.7333,1900.0
2009-08-24 12:30:00,24.09,24.11,24.06,24.07,12300.0,23.7333,23.753,23.7038,23.7136,12300.0
2009-08-24 12:40:00,24.07,24.08,24.07,24.07,2500.0,23.7136,23.7235,23.7136,23.7136,2500.0
2009-08-24 12:50:00,24.08,24.08,24.04,24.04,6100.0,23.7235,23.7235,23.6841,23.6841,6100.0
2009-08-24 13:00:00,24.05,24.05,23.92,23.92,19100.0,23.6939,23.6939,23.5659,23.5659,19100.0
2009-08-24 13:10:00,23.92,23.97,23.92,23.96,10800.0,23.5659,23.6151,23.5659,23.6053,10800.0
2009-08-24 13:20:00,23.95,23.96,23.88,23.94,13700.0,23.5954,23.6053,23.5264,23.5856,13700.0
2009-08-24 13:30:00,23.94,23.96,23.91,23.92,1500.0,23.5856,23.6053,23.556,23.5659,1500.0
2009-08-24 13:40:00,23.99,24.05,23.99,24.02,3500.0,23.6348,23.6939,23.6348,23.6644,3500.0
2009-08-24 13:50:00,24.02,24.06,24.02,24.04,10500.0,23.6644,23.7038,23.6644,23.6841,10500.0
2009-08-24 14:00:00,24.03,24.06,24.03,24.05,11300.0,23.6742,23.7038,23.6742,23.6939,11300.0
2009-08-24 14:10:00,24.04,24.09,24.04,24.04,7300.0,23.6841,23.7333,23.6841,23.6841,7300.0
2009-08-24 14:20:00,24.05,24.05,24.04,24.05,4000.0,23.6939,23.6939,23.6841,23.6939,4000.0
2009-08-24 14:30:00,24.04,24.07,23.99,24.0,27800.0,23.6841,23.7136,23.6348,23.6447,27800.0
2009-08-24 14:40:00,24.0,24.04,23.99,24.01,2500.0,23.6447,23.6841,23.6348,23.6545,2500.0
2009-08-24 14:50:00,24.02,24.05,24.02,24.05,4400.0,23.6644,23.6939,23.6644,23.6939,4400.0
2009-08-24 15:00:00,24.03,24.05,24.0,24.0,28100.0,23.6742,23.6939,23.6447,23.6447,28100.0
2009-08-24 15:10:00,24.0,24.01,24.0,24.0,10000.0,23.6447,23.6545,23.6447,23.6447,10000.0
2009-08-24 15:20:00,24.0,24.03,24.0,24.02,10300.0,23.6447,23.6742,23.6447,23.6644,10300.0
2009-08-24 15:30:00,24.03,24.07,24.02,24.04,23100.0,23.6742,23.7136,23.6644,23.6841,23100.0
2009-08-24 15:40:00,24.05,24.05,23.87,23.9,16300.0,23.6939,23.6939,23.5166,23.5462,16300.0
2009-08-24 15:50:00,23.9,23.97,23.9,23.97,23700.0,23.5462,23.6151,23.5462,23.6151,23700.0
2009-08-25 09:30:00,23.99,24.25,23.86,24.01,5600.0,23.6348,23.891,23.5067,23.6545,5600.0
2009-08-25 09:40:00,23.96,24.0,23.78,23.78,28000.0,23.6053,23.6447,23.4279,23.4279,28000.0
2009-08-25 09:50:00,23.78,23.96,23.78,23.96,39800.0,23.4279,23.6053,23.4279,23.6053,39800.0
2009-08-25 10:00:00,23.96,24.01,23.91,23.99,10900.0,23.6053,23.6545,23.556,23.6348,10900.0
2009-08-25 10:10:00,24.02,24.04,23.75,23.75,13200.0,23.6644,23.6841,23.3984,23.3984,13200.0
2009-08-25 10:20:00,23.81,23.81,23.63,23.63,17000.0,23.4575,23.4575,23.2801,23.2801,17000.0
2009-08-25 10:30:00,23.68,23.81,23.68,23.78,12700.0,23.3294,23.4575,23.3294,23.4279,12700.0
2009-08-25 10:40:00,23.83,24.0,23.82,23.98,12900.0,23.4772,23.6447,23.4673,23.625,12900.0
2009-08-25 10:50:00,23.98,24.0,23.95,23.96,12200.0,23.625,23.6447,23.5954,23.6053,12200.0
2009-08-25 11:00:00,23.98,23.99,23.83,23.84,10000.0,23.625,23.6348,23.4772,23.487,10000.0
2009-08-25 11:10:00,23.84,23.84,23.76,23.81,5300.0,23.487,23.487,23.4082,23.4575,5300.0
2009-08-25 11:20:00,23.83,23.93,23.82,23.93,2100.0,23.4772,23.5757,23.4673,23.5757,2100.0
2009-08-25 11:30:00,23.93,24.02,23.9,23.98,5600.0,23.5757,23.6644,23.5462,23.625,5600.0
2009-08-25 11:40:00,24.0,24.08,23.96,24.02,1700.0,23.6447,23.7235,23.6053,23.6644,1700.0
2009-08-25 11:50:00,24.02,24.09,24.02,24.03,1000.0,23.6644,23.7333,23.6644,23.6742,1000.0
2009-08-25 12:00:00,24.09,24.23,24.08,24.2,8600.0,23.7333,23.8713,23.7235,23.8417,8600.0
2009-08-25 12:10:00,24.22,24.23,24.1,24.1,10500.0,23.8614,23.8713,23.7432,23.7432,10500.0
2009-08-25 12:20:00,24.15,24.16,24.1,24.1,5200.0,23.7925,23.8023,23.7432,23.7432,5200.0
2009-08-25 12:30:00,24.11,24.15,24.1,24.11,5700.0,23.753,23.7925,23.7432,23.753,5700.0
2009-08-25 12:40:00,24.12,24.14,24.09,24.09,800.0,23.7629,23.7826,23.7333,23.7333,800.0
2009-08-25 12:50:00,24.08,24.12,24.01,24.05,3800.0,23.7235,23.7629,23.6545,23.6939,3800.0
2009-08-25 13:00:00,24.05,24.05,24.0,24.01,1900.0,23.6939,23.6939,23.6447,23.6545,1900.0
2009-08-25 13:10:00,24.01,24.09,24.01,24.01,4100.0,23.6545,23.7333,23.6545,23.6545,4100.0
2009-08-25 13:20:00,24.0,24.04,23.96,24.01,6100.0,23.6447,23.6841,23.6053,23.6545,6100.0
2009-08-25 13:30:00,23.99,24.04,23.99,24.04,2100.0,23.6348,23.6841,23.6348,23.6841,2100.0
2009-08-25 13:40:00,24.06,24.07,23.98,23.99,7200.0,23.7038,23.7136,23.625,23.6348,7200.0
2009-08-25 13:50:00,24.0,24.0,23.95,24.0,4500.0,23.6447,23.6447,23.5954,23.6447,4500.0
2009-08-25 14:00:00,24.0,24.02,23.99,24.02,6800.0,23.6447,23.6644,23.6348,23.6644,6800.0
2009-08-25 14:10:00,24.01,24.09,24.01,24.08,13200.0,23.6545,23.7333,23.6545,23.7235,13200.0
2009-08-25 14:20:00,24.04,24.06,24.0,24.06,7500.0,23.6841,23.7038,23.6447,23.7038,7500.0
2009-08-25 14:30:00,24.07,24.07,24.02,24.04,9400.0,23.7136,23.7136,23.6644,23.6841,9400.0
2009-08-25 14:40:00,24.02,24.04,24.0,24.01,10700.0,23.6644,23.6841,23.6447,23.6545,10700.0
2009-08-25 14:50:00,24.01,24.02,24.0,24.01,2800.0,23.6545,23.6644,23.6447,23.6545,2800.0
2009-08-25 15:00:00,24.01,24.19,24.01,24.18,12200.0,23.6545,23.8319,23.6545,23.822,12200.0
2009-08-25 15:10:00,24.17,24.22,24.17,24.22,6900.0,23.8122,23.8614,23.8122,23.8614,6900.0
2009-08-25 15:20:00,24.2,24.24,24.15,24.16,11900.0,23.8417,23.8811,23.7925,23.8023,11900.0
2009-08-25 15:30:00,24.14,24.15,24.04,24.12,8700.0,23.7826,23.7925,23.6841,23.7629,8700.0
2009-08-25 15:40:00,24.11,24.17,24.05,24.07,23400.0,23.753,23.8122,23.6939,23.7136,23400.0
2009-08-25 15:50:00,24.06,24.14,24.05,24.09,26700.0,23.7038,23.7826,23.6939,23.7333,26700.0
2009-08-26 09:30:00,24.02,24.26,23.95,24.17,10400.0,23.6644,23.9008,23.5954,23.8122,10400.0
2009-08-26 09:40:00,24.28,24.29,24.19,24.21,2500.0,23.9205,23.9304,23.8319,23.8516,2500.0
2009-08-26 09:50:00,24.16,24.21,24.16,24.17,2200.0,23.8023,23.8516,23.8023,23.8122,2200.0
2009-08-26 10:00:00,24.24,24.33,24.18,24.28,3100.0,23.8811,23.9698,23.822,23.9205,3100.0
2009-08-26 10:10:00,24.32,24.44,24.32,24.41,8000.0,23.9599,24.0782,23.9599,24.0486,8000.0
2009-08-26 10:20:00,24.45,24.45,24.41,24.41,5700.0,24.088,24.088,24.0486,24.0486,5700.0
2009-08-26 10:30:00,24.41,24.47,24.41,24.44,11700.0,24.0486,24.1077,24.0486,24.0782,11700.0
2009-08-26 10:40:00,24.44,24.44,24.41,24.41,7000.0,24.0782,24.0782,24.0486,24.0486,7000.0
2009-08-26 10:50:00,24.42,24.45,24.41,24.41,1900.0,24.0585,24.088,24.0486,24.0486,1900.0
2009-08-26 11:00:00,24.41,24.44,24.29,24.29,3500.0,24.0486,24.0782,23.9304,23.9304,3500.0
2009-08-26 11:10:00,24.28,24.28,24.17,24.21,2400.0,23.9205,23.9205,23.8122,23.8516,2400.0
2009-08-26 11:20:00,24.19,24.22,24.15,24.2,6200.0,23.8319,23.8614,23.7925,23.8417,6200.0
2009-08-26 11:30:00,24.22,24.25,24.15,24.17,4400.0,23.8614,23.891,23.7925,23.8122,4400.0
2009-08-26 11:40:00,24.12,24.21,24.12,24.21,3300.0,23.7629,23.8516,23.7629,23.8516,3300.0
2009-08-26 11:50:00,24.19,24.2,24.16,24.17,4400.0,23.8319,23.8417,23.8023,23.8122,4400.0
2009-08-26 12:00:00,24.19,24.25,24.16,24.2,22300.0,23.8319,23.891,23.8023,23.8417,22300.0
2009-08-26 12:10:00,24.25,24.33,24.24,24.27,7300.0,23.891,23.9698,23.8811,23.9107,7300.0
2009-08-26 12:20:00,24.27,24.27,24.24,24.25,1100.0,23.9107,23.9107,23.8811,23.891,1100.0
2009-08-26 12:30:00,24.25,24.27,24.25,24.26,1000.0,23.891,23.9107,23.891,23.9008,1000.0
2009-08-26 12:40:00,24.24,24.24,24.21,24.21,200.0,23.8811,23.8811,23.8516,23.8516,200.0
2009-08-26 12:50:00,24.22,24.26,24.2,24.22,3500.0,23.8614,23.9008,23.8417,23.8614,3500.0
2009-08-26 13:00:00,24.23,24.23,24.23,24.23,600.0,23.8713,23.8713,23.8713,23.8713,600.0
2009-08-26 13:10:00,24.24,24.26,24.24,24.25,2700.0,23.8811,23.9008,23.8811,23.891,2700.0
2009-08-26 13:20:00,24.25,24.27,24.24,24.27,6200.0,23.891,23.9107,23.8811,23.9107,6200.0
2009-08-26 13:30:00,24.25,24.26,24.24,24.26,1400.0,23.891,23.9008,23.8811,23.9008,1400.0
2009-08-26 13:40:00,24.27,24.3,24.26,24.29,2000.0,23.9107,23.9402,23.9008,23.9304,2000.0
2009-08-26 13:50:00,24.3,24.4,24.3,24.4,2900.0,23.9402,24.0387,23.9402,24.0387,2900.0
2009-08-26 14:00:00,24.39,24.39,24.35,24.35,1600.0,24.0289,24.0289,23.9895,23.9895,1600.0
2009-08-26 14:10:00,24.33,24.39,24.32,24.32,1000.0,23.9698,24.0289,23.9599,23.9599,1000.0
2009-08-26 14:20:00,24.33,24.38,24.33,24.34,2900.0,23.9698,24.019,23.9698,23.9796,2900.0
2009-08-26 14:30:00,24.36,24.43,24.3,24.3,1600.0,23.9993,24.0683,23.9402,23.9402,1600.0
2009-08-26 14:40:00,24.3,24.37,24.29,24.37,5000.0,23.9402,24.0092,23.9304,24.0092,5000.0
2009-08-26 14:50:00,24.35,24.35,24.26,24.26,1800.0,23.9895,23.9895,23.9008,23.9008,1800.0
2009-08-26 15:00:00,24.25,24.25,24.2,24.24,2400.0,23.891,23.891,23.8417,23.8811,2400.0
2009-08-26 15:10:00,24.2,24.25,24.18,24.19,7700.0,23.8417,23.891,23.822,23.8319,7700.0
2009-08-26 15:20:00,24.18,24.24,24.18,24.24,3900.0,23.822,23.8811,23.822,23.8811,3900.0
2009-08-26 15:30:00,24.24,24.24,24.19,24.2,15500.0,23.8811,23.8811,23.8319,23.8417,15500.0
2009-08-26 15:40:00,24.2,24.22,24.16,24.21,10400.0,23.8417,23.8614,23.8023,23.8516,10400.0
2009-08-26 15:50:00,24.19,24.24,24.19,24.23,13400.0,23.8319,23.8811,23.8319,23.8713,13400.0
2009-08-27 09:30:00,24.41,24.49,23.99,23.99,9500.0,24.0486,24.1274,23.6348,23.6348,9500.0
2009-08-27 09:40:00,23.97,24.01,23.86,23.88,4400.0,23.6151,23.6545,23.5067,23.5264,4400.0
2009-08-27 09:50:00,23.89,23.89,23.73,23.73,4800.0,23.5363,23.5363,23.3787,23.3787,4800.0
2009-08-27 10:00:00,23.73,23.73,23.48,23.49,13000.0,23.3787,23.3787,23.1324,23.1422,13000.0
2009-08-27 10:10:00,23.49,23.53,23.49,23.51,4300.0,23.1422,23.1816,23.1422,23.1619,4300.0
2009-08-27 10:20:00,23.51,23.54,23.43,23.48,10800.0,23.1619,23.1915,23.0831,23.1324,10800.0
2009-08-27 10:30:00,23.46,23.52,23.42,23.42,5500.0,23.1127,23.1718,23.0733,23.0733,5500.0
2009-08-27 10:40:00,23.41,23.45,23.36,23.39,4100.0,23.0634,23.1028,23.0141,23.0437,4100.0
2009-08-27 10:50:00,23.39,23.42,23.26,23.28,5000.0,23.0437,23.0733,22.9156,22.9353,5000.0
2009-08-27 11:00:00,23.27,23.31,23.26,23.26,5800.0,22.9255,22.9649,22.9156,22.9156,5800.0
2009-08-27 11:10:00,23.28,23.28,23.17,23.19,6600.0,22.9353,22.9353,22.827,22.8467,6600.0
2009-08-27 11:20:00,23.17,23.37,23.17,23.37,3600.0,22.827,23.024,22.827,23.024,3600.0
2009-08-27 11:30:00,23.34,23.37,23.2,23.21,5300.0,22.9944,23.024,22.8565,22.8664,5300.0
2009-08-27 11:40:00,23.21,23.33,23.21,23.33,5400.0,22.8664,22.9846,22.8664,22.9846,5400.0
2009-08-27 11:50:00,23.3,23.4,23.3,23.38,3600.0,22.955,23.0536,22.955,23.0339,3600.0
2009-08-27 12:00:00,23.43,23.43,23.37,23.37,4200.0,23.0831,23.0831,23.024,23.024,4200.0
2009-08-27 12:10:00,23.37,23.42,23.35,23.35,5800.0,23.024,23.0733,23.0043,23.0043,5800.0
2009-08-27 12:20:00,23.35,23.4,23.31,23.36,4800.0,23.0043,23.0536,22.9649,23.0141,4800.0
2009-08-27 12:30:00,23.41,23.41,23.32,23.32,3500.0,23.0634,23.0634,22.9747,22.9747,3500.0
2009-08-27 12:40:00,23.32,23.33,23.28,23.29,4500.0,22.9747,22.9846,22.9353,22.9452,4500.0
2009-08-27 12:50:00,23.28,23.29,23.23,23.25,5600.0,22.9353,22.9452,22.8861,22.9058,5600.0
2009-08-27 13:00:00,23.24,23.36,23.24,23.33,5900.0,22.8959,23.0141,22.8959,22.9846,5900.0
2009-08-27 13:10:00,23.33,23.34,23.25,23.25,5300.0,22.9846,22.9944,22.9058,22.9058,5300.0
2009-08-27 13:20:00,23.25,23.26,23.25,23.25,3600.0,22.9058,22.9156,22.9058,22.9058,3600.0
2009-08-27 13:30:00,23.25,23.4,23.25,23.35,6600.0,22.9058,23.0536,22.9058,23.0043,6600.0
2009-08-27 13:40:00,23.39,23.44,23.37,23.41,4500.0,23.0437,23.093,23.024,23.0634,4500.0
2009-08-27 13:50:00,23.41,23.52,23.39,23.49,5600.0,23.0634,23.1718,23.0437,23.1422,5600.0
2009-08-27 14:00:00,23.49,23.59,23.48,23.59,4200.0,23.1422,23.2407,23.1324,23.2407,4200.0
2009-08-27 14:10:00,23.59,23.6,23.57,23.59,12000.0,23.2407,23.2506,23.221,23.2407,12000.0
2009-08-27 14:20:00,23.6,23.76,23.6,23.76,3900.0,23.2506,23.4082,23.2506,23.4082,3900.0
2009-08-27 14:30:00,23.71,23.85,23.71,23.8,7000.0,23.359,23.4969,23.359,23.4476,7000.0
2009-08-27 14:40:00,23.77,23.82,23.73,23.73,1900.0,23.4181,23.4673,23.3787,23.3787,1900.0
2009-08-27 14:50:00,23.73,23.74,23.69,23.74,3000.0,23.3787,23.3885,23.3393,23.3885,3000.0
2009-08-27 15:00:00,23.77,23.8,23.74,23.74,5200.0,23.4181,23.4476,23.3885,23.3885,5200.0
2009-08-27 15:10:00,23.73,23.77,23.72,23.72,4300.0,23.3787,23.4181,23.3688,23.3688,4300.0
2009-08-27 15:20:00,23.77,23.77,23.66,23.67,7000.0,23.4181,23.4181,23.3097,23.3196,7000.0
2009-08-27 15:30:00,23.67,23.7,23.66,23.67,4500.0,23.3196,23.3491,23.3097,23.3196,4500.0
2009-08-27 15:40:00,23.67,23.74,23.63,23.71,8300.0,23.3196,23.3885,23.2801,23.359,8300.0
2009-08-27 15:50:00,23.71,23.78,23.69,23.76,30200.0,23.359,23.4279,23.3393,23.4082,30200.0
2009-08-28 09:30:00,23.92,24.06,23.75,23.82,15800.0,23.5659,23.7038,23.3984,23.4673,15800.0
2009-08-28 09:40:00,23.82,23.84,23.64,23.8,6800.0,23.4673,23.487,23.29,23.4476,6800.0
2009-08-28 09:50:00,23.79,23.79,23.59,23.59,4400.0,23.4378,23.4378,23.2407,23.2407,4400.0
2009-08-28 10:00:00,23.58,23.65,23.52,23.64,5800.0,23.2309,23.2999,23.1718,23.29,5800.0
2009-08-28 10:10:00,23.6,23.7,23.58,23.65,11400.0,23.2506,23.3491,23.2309,23.2999,11400.0
2009-08-28 10:20:00,23.65,23.66,23.61,23.65,12100.0,23.2999,23.3097,23.2604,23.2999,12100.0
2009-08-28 10:30:00,23.67,23.67,23.57,23.57,5300.0,23.3196,23.3196,23.221,23.221,5300.0
2009-08-28 10:40:00,23.57,23.58,23.49,23.55,4000.0,23.221,23.2309,23.1422,23.2013,4000.0
2009-08-28 10:50:00,23.55,23.61,23.47,23.49,4000.0,23.2013,23.2604,23.1225,23.1422,4000.0
2009-08-28 11:00:00,23.49,23.52,23.35,23.38,5400.0,23.1422,23.1718,23.0043,23.0339,5400.0
2009-08-28 11:10:00,23.38,23.4,23.32,23.4,8000.0,23.0339,23.0536,22.9747,23.0536,8000.0
2009-08-28 11:20:00,23.41,23.49,23.38,23.44,7400.0,23.0634,23.1422,23.0339,23.093,7400.0
2009-08-28 11:30:00,23.42,23.48,23.38,23.45,3100.0,23.0733,23.1324,23.0339,23.1028,3100.0
2009-08-28 11:40:00,23.41,23.43,23.36,23.41,5300.0,23.0634,23.0831,23.0141,23.0634,5300.0
2009-08-28 11:50:00,23.4,23.44,23.32,23.36,9200.0,23.0536,23.093,22.9747,23.0141,9200.0
2009-08-28 12:00:00,23.36,23.45,23.34,23.34,3100.0,23.0141,23.1028,22.9944,22.9944,3100.0
2009-08-28 12:10:00,23.36,23.38,23.21,23.25,4200.0,23.0141,23.0339,22.8664,22.9058,4200.0
2009-08-28 12:20:00,23.26,23.32,23.2,23.26,6700.0,22.9156,22.9747,22.8565,22.9156,6700.0
2009-08-28 12:30:00,23.26,23.26,23.21,23.25,2300.0,22.9156,22.9156,22.8664,22.9058,2300.0
2009-08-28 12:40:00,23.22,23.25,23.21,23.25,600.0,22.8762,22.9058,22.8664,22.9058,600.0
2009-08-28 12:50:00,23.23,23.23,23.12,23.12,4100.0,22.8861,22.8861,22.7777,22.7777,4100.0
2009-08-28 13:00:00,23.14,23.22,23.14,23.22,3500.0,22.7974,22.8762,22.7974,22.8762,3500.0
2009-08-28 13:10:00,23.19,23.27,23.19,23.24,2500.0,22.8467,22.9255,22.8467,22.8959,2500.0
2009-08-28 13:20:00,23.28,23.38,23.28,23.33,5800.0,22.9353,23.0339,22.9353,22.9846,5800.0
2009-08-28 13:30:00,23.28,23.28,23.24,23.24,3500.0,22.9353,22.9353,22.8959,22.8959,3500.0
2009-08-28 13:40:00,23.24,23.28,23.22,23.23,2400.0,22.8959,22.9353,22.8762,22.8861,2400.0
2009-08-28 13:50:00,23.23,23.27,23.22,23.22,1100.0,22.8861,22.9255,22.8762,22.8762,1100.0
2009-08-28 14:00:00,23.22,23.22,23.15,23.22,4200.0,22.8762,22.8762,22.8073,22.8762,4200.0
2009-08-28 14:10:00,23.19,23.21,23.18,23.21,1800.0,22.8467,22.8664,22.8368,22.8664,1800.0
2009-08-28 14:20:00,23.21,23.24,23.18,23.19,15900.0,22.8664,22.8959,22.8368,22.8467,15900.0
2009-08-28 14:30:00,23.19,23.19,23.13,23.19,13100.0,22.8467,22.8467,22.7876,22.8467,13100.0
2009-08-28 14:40:00,23.19,23.21,23.16,23.19,4500.0,22.8467,22.8664,22.8171,22.8467,4500.0
2009-08-28 14:50:00,23.19,23.25,23.15,23.2,6700.0,22.8467,22.9058,22.8073,22.8565,6700.0
2009-08-28 15:00:00,23.24,23.25,23.19,23.23,6500.0,22.8959,22.9058,22.8467,22.8861,6500.0
2009-08-28 15:10:00,23.21,23.25,23.2,23.25,9300.0,22.8664,22.9058,22.8565,22.9058,9300.0
2009-08-28 15:20:00,23.25,23.33,23.24,23.27,12700.0,22.9058,22.9846,22.8959,22.9255,12700.0
2009-08-28 15:30:00,23.3,23.3,23.19,23.21,4800.0,22.955,22.955,22.8467,22.8664,4800.0
2009-08-28 15:40:00,23.22,23.28,23.2,23.21,9500.0,22.8762,22.9353,22.8565,22.8664,9500.0
2009-08-28 15:50:00,23.2,23.31,23.2,23.29,19200.0,22.8565,22.9649,22.8565,22.9452,19200.0
2009-08-31 09:30:00,22.79,22.96,22.65,22.7,45000.0,22.4526,22.6201,22.3147,22.3639,45000.0
2009-08-31 09:40:00,22.67,22.68,22.32,22.38,29400.0,22.3344,22.3442,21.9895,22.0487,29400.0
2009-08-31 09:50:00,22.39,22.39,22.13,22.13,16100.0,22.0585,22.0585,21.8024,21.8024,16100.0
2009-08-31 10:00:00,22.13,22.17,22.07,22.14,10000.0,21.8024,21.8418,21.7432,21.8122,10000.0
2009-08-31 10:10:00,22.14,22.17,22.05,22.06,10900.0,21.8122,21.8418,21.7235,21.7334,10900.0
2009-08-31 10:20:00,22.06,22.13,21.99,22.09,14500.0,21.7334,21.8024,21.6644,21.763,14500.0
2009-08-31 10:30:00,22.14,22.15,22.04,22.15,12300.0,21.8122,21.8221,21.7137,21.8221,12300.0
2009-08-31 10:40:00,22.08,22.15,22.0,22.01,9200.0,21.7531,21.8221,21.6743,21.6841,9200.0
2009-08-31 10:50:00,22.01,22.05,21.99,21.99,9300.0,21.6841,21.7235,21.6644,21.6644,9300.0
2009-08-31 11:00:00,21.99,22.0,21.96,21.98,28700.0,21.6644,21.6743,21.6349,21.6546,28700.0
2009-08-31 11:10:00,21.97,22.14,21.97,22.13,92900.0,21.6447,21.8122,21.6447,21.8024,92900.0
2009-08-31 11:20:00,22.14,22.16,21.96,22.03,12100.0,21.8122,21.8319,21.6349,21.7038,12100.0
2009-08-31 11:30:00,22.05,22.08,22.0,22.08,14000.0,21.7235,21.7531,21.6743,21.7531,14000.0
2009-08-31 11:40:00,22.1,22.12,21.97,22.03,12100.0,21.7728,21.7925,21.6447,21.7038,12100.0
2009-08-31 11:50:00,22.07,22.07,21.96,21.99,6200.0,21.7432,21.7432,21.6349,21.6644,6200.0
2009-08-31 12:00:00,21.99,22.07,21.99,22.0,9000.0,21.6644,21.7432,21.6644,21.6743,9000.0
2009-08-31 12:10:00,22.0,22.06,21.94,22.02,18500.0,21.6743,21.7334,21.6152,21.694,18500.0
2009-08-31 12:20:00,22.01,22.09,22.01,22.04,3500.0,21.6841,21.763,21.6841,21.7137,3500.0
2009-08-31 12:30:00,22.0,22.07,21.96,22.0,3200.0,21.6743,21.7432,21.6349,21.6743,3200.0
2009-08-31 12:40:00,22.0,22.0,21.97,22.0,5300.0,21.6743,21.6743,21.6447,21.6743,5300.0
2009-08-31 12:50:00,22.0,22.04,21.94,22.01,7800.0,21.6743,21.7137,21.6152,21.6841,7800.0
2009-08-31 13:00:00,22.01,22.02,21.97,22.01,5900.0,21.6841,21.694,21.6447,21.6841,5900.0
2009-08-31 13:10:00,22.02,22.04,22.01,22.03,3700.0,21.694,21.7137,21.6841,21.7038,3700.0
2009-08-31 13:20:00,22.02,22.03,22.0,22.03,3100.0,21.694,21.7038,21.6743,21.7038,3100.0
2009-08-31 13:30:00,22.01,22.07,22.0,22.07,7300.0,21.6841,21.7432,21.6743,21.7432,7300.0
2009-08-31 13:40:00,22.06,22.09,22.05,22.06,8900.0,21.7334,21.763,21.7235,21.7334,8900.0
2009-08-31 13:50:00,22.08,22.12,22.06,22.12,5800.0,21.7531,21.7925,21.7334,21.7925,5800.0
2009-08-31 14:00:00,22.12,22.12,22.08,22.1,6600.0,21.7925,21.7925,21.7531,21.7728,6600.0
2009-08-31 14:10:00,22.11,22.13,22.09,22.12,6800.0,21.7827,21.8024,21.763,21.7925,6800.0
2009-08-31 14:20:00,22.11,22.19,22.1,22.14,9900.0,21.7827,21.8615,21.7728,21.8122,9900.0
2009-08-31 14:30:00,22.15,22.18,22.13,22.16,9400.0,21.8221,21.8516,21.8024,21.8319,9400.0
2009-08-31 14:40:00,22.17,22.17,22.14,22.15,3600.0,21.8418,21.8418,21.8122,21.8221,3600.0
2009-08-31 14:50:00,22.15,22.22,22.14,22.18,12500.0,21.8221,21.891,21.8122,21.8516,12500.0
2009-08-31 15:00:00,22.18,22.19,22.12,22.15,7100.0,21.8516,21.8615,21.7925,21.8221,7100.0
2009-08-31 15:10:00,22.16,22.25,22.15,22.25,27500.0,21.8319,21.9206,21.8221,21.9206,27500.0
2009-08-31 15:20:00,22.24,22.27,22.16,22.24,11700.0,21.9107,21.9403,21.8319,21.9107,11700.0
2009-08-31 15:30:00,22.25,22.26,22.2,22.23,13000.0,21.9206,21.9304,21.8713,21.9009,13000.0
2009-08-31 15:40:00,22.23,22.35,22.2,22.33,21700.0,21.9009,22.0191,21.8713,21.9994,21700.0
2009-08-31 15:50:00,22.29,22.4,22.26,22.3,71300.0,21.96,22.0684,21.9304,21.9698,71300.0
2009-09-01 09:30:00,22.05,22.29,22.0,22.29,14700.0,21.7235,21.96,21.6743,21.96,14700.0
2009-09-01 09:40:00,22.24,22.44,22.24,22.44,11100.0,21.9107,22.1078,21.9107,22.1078,11100.0
2009-09-01 09:50:00,22.43,22.64,22.43,22.52,15800.0,22.0979,22.3048,22.0979,22.1866,15800.0
2009-09-01 10:00:00,22.57,22.73,22.48,22.66,5600.0,22.2358,22.3935,22.1472,22.3245,5600.0
2009-09-01 10:10:00,22.65,22.65,22.48,22.49,6000.0,22.3147,22.3147,22.1472,22.157,6000.0
2009-09-01 10:20:00,22.49,22.52,22.42,22.5,9700.0,22.157,22.1866,22.0881,22.1669,9700.0
2009-09-01 10:30:00,22.49,22.5,22.44,22.5,12400.0,22.157,22.1669,22.1078,22.1669,12400.0
2009-09-01 10:40:00,22.51,22.53,22.41,22.41,12300.0,22.1767,22.1964,22.0782,22.0782,12300.0
2009-09-01 10:50:00,22.43,22.43,22.36,22.4,13200.0,22.0979,22.0979,22.029,22.0684,13200.0
2009-09-01 11:00:00,22.39,22.39,22.18,22.24,16500.0,22.0585,22.0585,21.8516,21.9107,16500.0
2009-09-01 11:10:00,22.2,22.2,21.97,21.99,9300.0,21.8713,21.8713,21.6447,21.6644,9300.0
2009-09-01 11:20:00,21.98,21.99,21.68,21.68,17100.0,21.6546,21.6644,21.359,21.359,17100.0
2009-09-01 11:30:00,21.7,21.73,21.54,21.64,17700.0,21.3787,21.4083,21.2211,21.3196,17700.0
2009-09-01 11:40:00,21.63,21.74,21.58,21.61,12500.0,21.3098,21.4181,21.2605,21.2901,12500.0
2009-09-01 11:50:00,21.63,21.65,21.55,21.55,7200.0,21.3098,21.3295,21.2309,21.2309,7200.0
2009-09-01 12:00:00,21.55,21.65,21.55,21.58,6100.0,21.2309,21.3295,21.2309,21.2605,6100.0
2009-09-01 12:10:00,21.59,21.65,21.57,21.58,8100.0,21.2704,21.3295,21.2506,21.2605,8100.0
2009-09-01 12:20:00,21.58,21.58,21.57,21.58,11200.0,21.2605,21.2605,21.2506,21.2605,11200.0
2009-09-01 12:30:00,21.57,21.63,21.57,21.61,5600.0,21.2506,21.3098,21.2506,21.2901,5600.0
2009-09-01 12:40:00,21.6,21.63,21.58,21.6,10800.0,21.2802,21.3098,21.2605,21.2802,10800.0
2009-09-01 12:50:00,21.6,21.63,21.57,21.57,6300.0,21.2802,21.3098,21.2506,21.2506,6300.0
2009-09-01 13:00:00,21.59,21.6,21.5,21.5,8700.0,21.2704,21.2802,21.1817,21.1817,8700.0
2009-09-01 13:10:00,21.5,21.51,21.45,21.5,13000.0,21.1817,21.1915,21.1324,21.1817,13000.0
2009-09-01 13:20:00,21.5,21.57,21.49,21.55,6900.0,21.1817,21.2506,21.1718,21.2309,6900.0
2009-09-01 13:30:00,21.52,21.57,21.46,21.57,5900.0,21.2014,21.2506,21.1423,21.2506,5900.0
2009-09-01 13:40:00,21.57,21.65,21.57,21.63,7200.0,21.2506,21.3295,21.2506,21.3098,7200.0
2009-09-01 13:50:00,21.6,21.68,21.6,21.66,3800.0,21.2802,21.359,21.2802,21.3393,3800.0
2009-09-01 14:00:00,21.66,21.66,21.61,21.62,3600.0,21.3393,21.3393,21.2901,21.2999,3600.0
2009-09-01 14:10:00,21.61,21.62,21.59,21.6,16000.0,21.2901,21.2999,21.2704,21.2802,16000.0
2009-09-01 14:20:00,21.59,21.63,21.58,21.63,10300.0,21.2704,21.3098,21.2605,21.3098,10300.0
2009-09-01 14:30:00,21.62,21.71,21.62,21.71,8700.0,21.2999,21.3886,21.2999,21.3886,8700.0
2009-09-01 14:40:00,21.69,21.69,21.61,21.66,12800.0,21.3689,21.3689,21.2901,21.3393,12800.0
2009-09-01 14:50:00,21.66,21.72,21.66,21.72,8000.0,21.3393,21.3984,21.3393,21.3984,8000.0
2009-09-01 15:00:00,21.71,21.71,21.66,21.69,8100.0,21.3886,21.3886,21.3393,21.3689,8100.0
2009-09-01 15:10:00,21.69,21.74,21.68,21.73,12000.0,21.3689,21.4181,21.359,21.4083,12000.0
2009-09-01 15:20:00,21.72,21.74,21.63,21.66,18800.0,21.3984,21.4181,21.3098,21.3393,18800.0
2009-09-01 15:30:00,21.64,21.76,21.64,21.75,19000.0,21.3196,21.4378,21.3196,21.428,19000.0
2009-09-01 15:40:00,21.75,21.76,21.69,21.71,21400.0,21.428,21.4378,21.3689,21.3886,21400.0
2009-09-01 15:50:00,21.7,21.78,21.7,21.74,51500.0,21.3787,21.4575,21.3787,21.4181,51500.0
2009-09-02 09:30:00,21.73,21.73,21.4,21.59,10100.0,21.4083,21.4083,21.0832,21.2704,10100.0
2009-09-02 09:40:00,21.58,21.62,21.53,21.56,8700.0,21.2605,21.2999,21.2112,21.2408,8700.0
2009-09-02 09:50:00,21.55,21.59,21.45,21.47,8200.0,21.2309,21.2704,21.1324,21.1521,8200.0
2009-09-02 10:00:00,21.46,21.48,21.29,21.37,8900.0,21.1423,21.162,20.9748,21.0536,8900.0
2009-09-02 10:10:00,21.34,21.36,21.27,21.29,8700.0,21.0241,21.0438,20.9551,20.9748,8700.0
2009-09-02 10:20:00,21.29,21.35,21.21,21.25,9700.0,20.9748,21.0339,20.896,20.9354,9700.0
2009-09-02 10:30:00,21.26,21.26,21.11,21.17,22300.0,20.9452,20.9452,20.7975,20.8566,22300.0
2009-09-02 10:40:00,21.17,21.3,21.17,21.28,7000.0,20.8566,20.9846,20.8566,20.9649,7000.0
2009-09-02 10:50:00,21.29,21.33,21.26,21.32,3400.0,20.9748,21.0142,20.9452,21.0044,3400.0
2009-09-02 11:00:00,21.32,21.32,21.22,21.22,7600.0,21.0044,21.0044,20.9058,20.9058,7600.0
2009-09-02 11:10:00,21.24,21.26,21.23,21.26,6900.0,20.9255,20.9452,20.9157,20.9452,6900.0
2009-09-02 11:20:00,21.26,21.3,21.25,21.28,3700.0,20.9452,20.9846,20.9354,20.9649,3700.0
2009-09-02 11:30:00,21.27,21.31,21.22,21.25,6200.0,20.9551,20.9945,20.9058,20.9354,6200.0
2009-09-02 11:40:00,21.25,21.26,21.24,21.24,2700.0,20.9354,20.9452,20.9255,20.9255,2700.0
2009-09-02 11:50:00,21.25,21.26,21.22,21.25,3600.0,20.9354,20.9452,20.9058,20.9354,3600.0
2009-09-02 12:00:00,21.25,21.26,21.19,21.21,3000.0,20.9354,20.9452,20.8763,20.896,3000.0
2009-09-02 12:10:00,21.22,21.3,21.22,21.3,6100.0,20.9058,20.9846,20.9058,20.9846,6100.0
2009-09-02 12:20:00,21.31,21.37,21.31,21.37,6200.0,20.9945,21.0536,20.9945,21.0536,6200.0
2009-09-02 12:30:00,21.37,21.41,21.37,21.39,3100.0,21.0536,21.093,21.0536,21.0733,3100.0
2009-09-02 12:40:00,21.36,21.36,21.31,21.34,3700.0,21.0438,21.0438,20.9945,21.0241,3700.0
2009-09-02 12:50:00,21.32,21.36,21.31,21.33,4000.0,21.0044,21.0438,20.9945,21.0142,4000.0
2009-09-02 13:00:00,21.3,21.3,21.24,21.25,2300.0,20.9846,20.9846,20.9255,20.9354,2300.0
2009-09-02 13:10:00,21.25,21.28,21.24,21.27,2100.0,20.9354,20.9649,20.9255,20.9551,2100.0
2009-09-02 13:20:00,21.27,21.28,21.25,21.26,1300.0,20.9551,20.9649,20.9354,20.9452,1300.0
2009-09-02 13:30:00,21.26,21.26,21.24,21.25,2600.0,20.9452,20.9452,20.9255,20.9354,2600.0
2009-09-02 13:40:00,21.22,21.25,21.22,21.24,2000.0,20.9058,20.9354,20.9058,20.9255,2000.0
2009-09-02 13:50:00,21.24,21.25,21.22,21.24,4600.0,20.9255,20.9354,20.9058,20.9255,4600.0
2009-09-02 14:00:00,21.23,21.25,21.16,21.18,10700.0,20.9157,20.9354,20.8467,20.8664,10700.0
2009-09-02 14:10:00,21.17,21.26,21.16,21.25,11600.0,20.8566,20.9452,20.8467,20.9354,11600.0
2009-09-02 14:20:00,21.25,21.26,21.23,21.23,5300.0,20.9354,20.9452,20.9157,20.9157,5300.0
2009-09-02 14:30:00,21.25,21.33,21.25,21.31,4700.0,20.9354,21.0142,20.9354,20.9945,4700.0
2009-09-02 14:40:00,21.27,21.31,21.25,21.27,2900.0,20.9551,20.9945,20.9354,20.9551,2900.0
2009-09-02 14:50:00,21.27,21.32,21.27,21.28,5100.0,20.9551,21.0044,20.9551,20.9649,5100.0
2009-09-02 15:00:00,21.27,21.29,21.2,21.24,24100.0,20.9551,20.9748,20.8861,20.9255,24100.0
2009-09-02 15:10:00,21.24,21.37,21.24,21.36,9400.0,20.9255,21.0536,20.9255,21.0438,9400.0
2009-09-02 15:20:00,21.36,21.36,21.29,21.31,8100.0,21.0438,21.0438,20.9748,20.9945,8100.0
2009-09-02 15:30:00,21.31,21.35,21.29,21.31,21000.0,20.9945,21.0339,20.9748,20.9945,21000.0
2009-09-02 15:40:00,21.33,21.37,21.27,21.28,25800.0,21.0142,21.0536,20.9551,20.9649,25800.0
2009-09-02 15:50:00,21.28,21.28,21.21,21.24,23500.0,20.9649,20.9649,20.896,20.9255,23500.0
2009-09-03 09:30:00,21.43,21.43,21.11,21.13,7800.0,21.1127,21.1127,20.7975,20.8172,7800.0
2009-09-03 09:40:00,21.12,21.12,20.82,20.97,17400.0,20.8073,20.8073,20.5118,20.6595,17400.0
2009-09-03 09:50:00,20.97,20.97,20.79,20.84,10000.0,20.6595,20.6595,20.4822,20.5315,10000.0
2009-09-03 10:00:00,20.83,20.94,20.68,20.77,26000.0,20.5216,20.63,20.3738,20.4625,26000.0
2009-09-03 10:10:00,20.77,20.83,20.7,20.8,25100.0,20.4625,20.5216,20.3935,20.492,25100.0
2009-09-03 10:20:00,20.8,20.86,20.7,20.78,21600.0,20.492,20.5512,20.3935,20.4723,21600.0
2009-09-03 10:30:00,20.78,20.85,20.76,20.8,6200.0,20.4723,20.5413,20.4526,20.492,6200.0
2009-09-03 10:40:00,20.8,20.9,20.8,20.9,9200.0,20.492,20.5906,20.492,20.5906,9200.0
2009-09-03 10:50:00,20.86,20.9,20.84,20.87,1500.0,20.5512,20.5906,20.5315,20.561,1500.0
2009-09-03 11:00:00,20.88,20.89,20.82,20.86,6700.0,20.5709,20.5807,20.5118,20.5512,6700.0
2009-09-03 11:10:00,20.89,20.9,20.86,20.9,16300.0,20.5807,20.5906,20.5512,20.5906,16300.0
2009-09-03 11:20:00,20.89,20.92,20.88,20.91,8300.0,20.5807,20.6103,20.5709,20.6004,8300.0
2009-09-03 11:30:00,20.92,20.92,20.83,20.85,29400.0,20.6103,20.6103,20.5216,20.5413,29400.0
2009-09-03 11:40:00,20.88,20.91,20.86,20.91,7800.0,20.5709,20.6004,20.5512,20.6004,7800.0
2009-09-03 11:50:00,20.91,20.94,20.89,20.9,4100.0,20.6004,20.63,20.5807,20.5906,4100.0
2009-09-03 12:00:00,20.9,20.9,20.89,20.89,3200.0,20.5906,20.5906,20.5807,20.5807,3200.0
2009-09-03 12:10:00,20.9,20.9,20.83,20.83,7600.0,20.5906,20.5906,20.5216,20.5216,7600.0
2009-09-03 12:20:00,20.83,20.92,20.82,20.86,8600.0,20.5216,20.6103,20.5118,20.5512,8600.0
2009-09-03 12:30:00,20.87,20.88,20.81,20.85,6000.0,20.561,20.5709,20.5019,20.5413,6000.0
2009-09-03 12:40:00,20.88,20.93,20.87,20.91,353400.0,20.5709,20.6201,20.561,20.6004,353400.0
2009-09-03 12:50:00,20.93,21.03,20.92,21.03,11500.0,20.6201,20.7186,20.6103,20.7186,11500.0
2009-09-03 13:00:00,21.03,21.14,21.03,21.1,6300.0,20.7186,20.827,20.7186,20.7876,6300.0
2009-09-03 13:10:00,21.11,21.13,21.03,21.03,7600.0,20.7975,20.8172,20.7186,20.7186,7600.0
2009-09-03 13:20:00,21.05,21.13,21.04,21.12,3900.0,20.7383,20.8172,20.7285,20.8073,3900.0
2009-09-03 13:30:00,21.13,21.19,21.12,21.19,6700.0,20.8172,20.8763,20.8073,20.8763,6700.0
2009-09-03 13:40:00,21.19,21.23,21.19,21.22,7700.0,20.8763,20.9157,20.8763,20.9058,7700.0
2009-09-03 13:50:00,21.22,21.26,21.22,21.26,5900.0,20.9058,20.9452,20.9058,20.9452,5900.0
2009-09-03 14:00:00,21.26,21.32,21.26,21.32,3800.0,20.9452,21.0044,20.9452,21.0044,3800.0
2009-09-03 14:10:00,21.31,21.31,21.23,21.29,4300.0,20.9945,20.9945,20.9157,20.9748,4300.0
2009-09-03 14:20:00,21.28,21.28,21.22,21.24,6300.0,20.9649,20.9649,20.9058,20.9255,6300.0
2009-09-03 14:30:00,21.24,21.27,21.23,21.26,2300.0,20.9255,20.9551,20.9157,20.9452,2300.0
2009-09-03 14:40:00,21.25,21.28,21.2,21.28,5600.0,20.9354,20.9649,20.8861,20.9649,5600.0
2009-09-03 14:50:00,21.27,21.35,21.27,21.35,4700.0,20.9551,21.0339,20.9551,21.0339,4700.0
2009-09-03 15:00:00,21.34,21.36,21.3,21.3,13700.0,21.0241,21.0438,20.9846,20.9846,13700.0
2009-09-03 15:10:00,21.3,21.3,21.24,21.26,11300.0,20.9846,20.9846,20.9255,20.9452,11300.0
2009-09-03 15:20:00,21.25,21.26,21.23,21.25,7300.0,20.9354,20.9452,20.9157,20.9354,7300.0
2009-09-03 15:30:00,21.24,21.36,21.24,21.36,8800.0,20.9255,21.0438,20.9255,21.0438,8800.0
2009-09-03 15:40:00,21.36,21.39,21.35,21.39,6700.0,21.0438,21.0733,21.0339,21.0733,6700.0
2009-09-03 15:50:00,21.38,21.44,21.38,21.4,42700.0,21.0635,21.1226,21.0635,21.0832,42700.0
2009-09-04 09:30:00,21.36,21.57,21.22,21.52,12200.0,21.0633,21.2704,20.9252,21.2211,12200.0
2009-09-04 09:40:00,21.53,21.53,21.31,21.32,6200.0,21.2309,21.2309,21.014,21.0238,6200.0
2009-09-04 09:50:00,21.25,21.35,21.19,21.3,7800.0,20.9548,21.0534,20.8956,21.0041,7800.0
2009-09-04 10:00:00,21.25,21.34,21.25,21.3,2200.0,20.9548,21.0436,20.9548,21.0041,2200.0
2009-09-04 10:10:00,21.28,21.29,21.21,21.26,1200.0,20.9844,20.9943,20.9154,20.9647,1200.0
2009-09-04 10:20:00,21.27,21.33,21.27,21.29,1400.0,20.9745,21.0337,20.9745,20.9943,1400.0
2009-09-04 10:30:00,21.31,21.33,21.29,21.32,4100.0,21.014,21.0337,20.9943,21.0238,4100.0
2009-09-04 10:40:00,21.32,21.37,21.3,21.32,3900.0,21.0238,21.0731,21.0041,21.0238,3900.0
2009-09-04 10:50:00,21.31,21.36,21.24,21.29,3500.0,21.014,21.0633,20.9449,20.9943,3500.0
2009-09-04 11:00:00,21.29,21.29,21.17,21.22,6000.0,20.9943,20.9943,20.8759,20.9252,6000.0
2009-09-04 11:10:00,21.22,21.25,21.2,21.25,1600.0,20.9252,20.9548,20.9055,20.9548,1600.0
2009-09-04 11:20:00,21.26,21.26,21.23,21.26,800.0,20.9647,20.9647,20.9351,20.9647,800.0
2009-09-04 11:30:00,21.27,21.33,21.24,21.28,2000.0,20.9745,21.0337,20.9449,20.9844,2000.0
2009-09-04 11:40:00,21.3,21.32,21.28,21.31,900.0,21.0041,21.0238,20.9844,21.014,900.0
2009-09-04 11:50:00,21.3,21.33,21.29,21.33,2700.0,21.0041,21.0337,20.9943,21.0337,2700.0
2009-09-04 12:00:00,21.34,21.45,21.33,21.39,14900.0,21.0436,21.152,21.0337,21.0929,14900.0
2009-09-04 12:10:00,21.4,21.44,21.39,21.41,4800.0,21.1027,21.1422,21.0929,21.1126,4800.0
2009-09-04 12:20:00,21.41,21.42,21.39,21.4,4900.0,21.1126,21.1224,21.0929,21.1027,4900.0
2009-09-04 12:30:00,21.4,21.4,21.37,21.37,3200.0,21.1027,21.1027,21.0731,21.0731,3200.0
2009-09-04 12:40:00,21.37,21.38,21.37,21.38,500.0,21.0731,21.083,21.0731,21.083,500.0
2009-09-04 12:50:00,21.38,21.41,21.38,21.41,1900.0,21.083,21.1126,21.083,21.1126,1900.0
2009-09-04 13:00:00,21.4,21.4,21.38,21.38,600.0,21.1027,21.1027,21.083,21.083,600.0
2009-09-04 13:10:00,21.38,21.43,21.37,21.41,3900.0,21.083,21.1323,21.0731,21.1126,3900.0
2009-09-04 13:20:00,21.41,21.53,21.41,21.46,4700.0,21.1126,21.2309,21.1126,21.1619,4700.0
2009-09-04 13:30:00,21.46,21.47,21.43,21.44,4700.0,21.1619,21.1718,21.1323,21.1422,4700.0
2009-09-04 13:40:00,21.43,21.43,21.38,21.39,1500.0,21.1323,21.1323,21.083,21.0929,1500.0
2009-09-04 13:50:00,21.39,21.41,21.39,21.4,1600.0,21.0929,21.1126,21.0929,21.1027,1600.0
2009-09-04 14:00:00,21.41,21.41,21.38,21.38,2500.0,21.1126,21.1126,21.083,21.083,2500.0
2009-09-04 14:10:00,21.38,21.43,21.38,21.42,3000.0,21.083,21.1323,21.083,21.1224,3000.0
2009-09-04 14:20:00,21.43,21.46,21.38,21.38,3600.0,21.1323,21.1619,21.083,21.083,3600.0
2009-09-04 14:30:00,21.39,21.39,21.34,21.38,4900.0,21.0929,21.0929,21.0436,21.083,4900.0
2009-09-04 14:40:00,21.37,21.4,21.35,21.4,4400.0,21.0731,21.1027,21.0534,21.1027,4400.0
2009-09-04 14:50:00,21.39,21.42,21.39,21.41,8100.0,21.0929,21.1224,21.0929,21.1126,8100.0
2009-09-04 15:00:00,21.42,21.46,21.38,21.38,7100.0,21.1224,21.1619,21.083,21.083,7100.0
2009-09-04 15:10:00,21.38,21.38,21.34,21.34,1200.0,21.083,21.083,21.0436,21.0436,1200.0
2009-09-04 15:20:00,21.38,21.4,21.38,21.39,1700.0,21.083,21.1027,21.083,21.0929,1700.0
2009-09-04 15:30:00,21.4,21.43,21.4,21.4,6400.0,21.1027,21.1323,21.1027,21.1027,6400.0
2009-09-04 15:40:00,21.41,21.57,21.41,21.57,12700.0,21.1126,21.2704,21.1126,21.2704,12700.0
2009-09-04 15:50:00,21.56,21.6,21.52,21.55,29500.0,21.2605,21.2999,21.2211,21.2506,29500.0
2009-09-08 09:30:00,21.71,22.0,21.62,21.74,8400.0,21.4084,21.6944,21.3197,21.438,8400.0
2009-09-08 09:40:00,21.74,21.74,21.5,21.67,8200.0,21.438,21.438,21.2013,21.369,8200.0
2009-09-08 09:50:00,21.67,21.67,21.5,21.55,5200.0,21.369,21.369,21.2013,21.2506,5200.0
2009-09-08 10:00:00,21.53,21.56,21.44,21.49,4300.0,21.2309,21.2605,21.1422,21.1915,4300.0
2009-09-08 10:10:00,21.48,21.55,21.47,21.55,2300.0,21.1816,21.2506,21.1718,21.2506,2300.0
2009-09-08 10:20:00,21.56,21.6,21.52,21.58,3800.0,21.2605,21.2999,21.2211,21.2802,3800.0
2009-09-08 10:30:00,21.57,21.63,21.56,21.63,2900.0,21.2704,21.3295,21.2605,21.3295,2900.0
2009-09-08 10:40:00,21.59,21.61,21.47,21.54,4300.0,21.2901,21.3098,21.1718,21.2408,4300.0
2009-09-08 10:50:00,21.55,21.65,21.52,21.65,6900.0,21.2506,21.3493,21.2211,21.3493,6900.0
2009-09-08 11:00:00,21.66,21.66,21.65,21.66,2800.0,21.3591,21.3591,21.3493,21.3591,2800.0
2009-09-08 11:10:00,21.68,21.74,21.68,21.73,4500.0,21.3788,21.438,21.3788,21.4281,4500.0
2009-09-08 11:20:00,21.73,21.81,21.73,21.79,4300.0,21.4281,21.507,21.4281,21.4873,4300.0
2009-09-08 11:30:00,21.79,21.81,21.77,21.78,2800.0,21.4873,21.507,21.4676,21.4774,2800.0
2009-09-08 11:40:00,21.78,21.82,21.73,21.74,1900.0,21.4774,21.5169,21.4281,21.438,1900.0
2009-09-08 11:50:00,21.73,21.73,21.66,21.71,2600.0,21.4281,21.4281,21.3591,21.4084,2600.0
2009-09-08 12:00:00,21.71,21.77,21.69,21.75,2700.0,21.4084,21.4676,21.3887,21.4479,2700.0
2009-09-08 12:10:00,21.75,21.8,21.73,21.78,1900.0,21.4479,21.4972,21.4281,21.4774,1900.0
2009-09-08 12:20:00,21.76,21.76,21.7,21.73,1700.0,21.4577,21.4577,21.3986,21.4281,1700.0
2009-09-08 12:30:00,21.69,21.73,21.65,21.7,700.0,21.3887,21.4281,21.3493,21.3986,700.0
2009-09-08 12:40:00,21.72,21.72,21.65,21.68,2000.0,21.4183,21.4183,21.3493,21.3788,2000.0
2009-09-08 12:50:00,21.69,21.7,21.62,21.62,2100.0,21.3887,21.3986,21.3197,21.3197,2100.0
2009-09-08 13:00:00,21.64,21.73,21.63,21.73,2900.0,21.3394,21.4281,21.3295,21.4281,2900.0
2009-09-08 13:10:00,21.71,21.71,21.56,21.6,3100.0,21.4084,21.4084,21.2605,21.2999,3100.0
2009-09-08 13:20:00,21.6,21.67,21.58,21.62,3100.0,21.2999,21.369,21.2802,21.3197,3100.0
2009-09-08 13:30:00,21.64,21.67,21.55,21.64,2100.0,21.3394,21.369,21.2506,21.3394,2100.0
2009-09-08 13:40:00,21.64,21.69,21.53,21.56,3600.0,21.3394,21.3887,21.2309,21.2605,3600.0
2009-09-08 13:50:00,21.51,21.6,21.51,21.58,2100.0,21.2112,21.2999,21.2112,21.2802,2100.0
2009-09-08 14:00:00,21.61,21.61,21.54,21.6,3200.0,21.3098,21.3098,21.2408,21.2999,3200.0
2009-09-08 14:10:00,21.57,21.6,21.57,21.6,2500.0,21.2704,21.2999,21.2704,21.2999,2500.0
2009-09-08 14:20:00,21.62,21.66,21.56,21.64,2900.0,21.3197,21.3591,21.2605,21.3394,2900.0
2009-09-08 14:30:00,21.65,21.69,21.65,21.68,2800.0,21.3493,21.3887,21.3493,21.3788,2800.0
2009-09-08 14:40:00,21.68,21.71,21.65,21.66,3100.0,21.3788,21.4084,21.3493,21.3591,3100.0
2009-09-08 14:50:00,21.68,21.71,21.65,21.71,3500.0,21.3788,21.4084,21.3493,21.4084,3500.0
2009-09-08 15:00:00,21.66,21.66,21.57,21.63,5100.0,21.3591,21.3591,21.2704,21.3295,5100.0
2009-09-08 15:10:00,21.63,21.71,21.63,21.69,4000.0,21.3295,21.4084,21.3295,21.3887,4000.0
2009-09-08 15:20:00,21.68,21.73,21.63,21.72,4600.0,21.3788,21.4281,21.3295,21.4183,4600.0
2009-09-08 15:30:00,21.72,21.73,21.7,21.73,6500.0,21.4183,21.4281,21.3986,21.4281,6500.0
2009-09-08 15:40:00,21.7,21.73,21.7,21.73,10500.0,21.3986,21.4281,21.3986,21.4281,10500.0
2009-09-08 15:50:00,21.73,21.73,21.68,21.72,20600.0,21.4281,21.4281,21.3788,21.4183,20600.0
2009-09-09 09:30:00,21.75,21.9,21.65,21.86,9600.0,21.4479,21.5958,21.3493,21.5563,9600.0
2009-09-09 09:40:00,21.86,21.96,21.83,21.88,6300.0,21.5563,21.6549,21.5268,21.5761,6300.0
2009-09-09 09:50:00,21.87,21.96,21.82,21.83,3400.0,21.5662,21.6549,21.5169,21.5268,3400.0
2009-09-09 10:00:00,21.79,21.79,21.71,21.75,4300.0,21.4873,21.4873,21.4084,21.4479,4300.0
2009-09-09 10:10:00,21.75,21.8,21.69,21.8,1600.0,21.4479,21.4972,21.3887,21.4972,1600.0
2009-09-09 10:20:00,21.8,21.84,21.69,21.72,2600.0,21.4972,21.5366,21.3887,21.4183,2600.0
2009-09-09 10:30:00,21.71,21.85,21.7,21.85,3200.0,21.4084,21.5465,21.3986,21.5465,3200.0
2009-09-09 10:40:00,21.84,21.91,21.76,21.76,2400.0,21.5366,21.6056,21.4577,21.4577,2400.0
2009-09-09 10:50:00,21.8,21.83,21.8,21.81,500.0,21.4972,21.5268,21.4972,21.507,500.0
2009-09-09 11:00:00,21.8,21.9,21.8,21.89,4900.0,21.4972,21.5958,21.4972,21.5859,4900.0
2009-09-09 11:10:00,21.89,21.97,21.87,21.94,2900.0,21.5859,21.6648,21.5662,21.6352,2900.0
2009-09-09 11:20:00,21.95,22.04,21.95,22.01,4900.0,21.6451,21.7338,21.6451,21.7042,4900.0
2009-09-09 11:30:00,22.02,22.14,22.02,22.14,2500.0,21.7141,21.8324,21.7141,21.8324,2500.0
2009-09-09 11:40:00,22.12,22.16,22.11,22.11,2400.0,21.8127,21.8522,21.8029,21.8029,2400.0
2009-09-09 11:50:00,22.06,22.07,22.04,22.04,8000.0,21.7536,21.7634,21.7338,21.7338,8000.0
2009-09-09 12:00:00,22.03,22.07,22.03,22.05,600.0,21.724,21.7634,21.724,21.7437,600.0
2009-09-09 12:10:00,22.06,22.1,22.03,22.08,1700.0,21.7536,21.793,21.724,21.7733,1700.0
2009-09-09 12:20:00,22.06,22.13,22.04,22.13,4300.0,21.7536,21.8226,21.7338,21.8226,4300.0
2009-09-09 12:30:00,22.11,22.17,22.11,22.17,5800.0,21.8029,21.862,21.8029,21.862,5800.0
2009-09-09 12:40:00,22.17,22.24,22.16,22.2,1800.0,21.862,21.9311,21.8522,21.8916,1800.0
2009-09-09 12:50:00,22.23,22.23,22.21,22.22,2600.0,21.9212,21.9212,21.9015,21.9113,2600.0
2009-09-09 13:00:00,22.23,22.27,22.18,22.24,5900.0,21.9212,21.9606,21.8719,21.9311,5900.0
2009-09-09 13:10:00,22.22,22.35,22.22,22.35,5200.0,21.9113,22.0395,21.9113,22.0395,5200.0
2009-09-09 13:20:00,22.35,22.35,22.2,22.24,6200.0,22.0395,22.0395,21.8916,21.9311,6200.0
2009-09-09 13:30:00,22.28,22.28,22.24,22.24,1400.0,21.9705,21.9705,21.9311,21.9311,1400.0
2009-09-09 13:40:00,22.26,22.26,22.25,22.26,1200.0,21.9508,21.9508,21.9409,21.9508,1200.0
2009-09-09 13:50:00,22.26,22.28,22.24,22.28,3600.0,21.9508,21.9705,21.9311,21.9705,3600.0
2009-09-09 14:00:00,22.29,22.36,22.29,22.34,18200.0,21.9804,22.0494,21.9804,22.0297,18200.0
2009-09-09 14:10:00,22.35,22.36,22.32,22.32,13600.0,22.0395,22.0494,22.0099,22.0099,13600.0
2009-09-09 14:20:00,22.25,22.33,22.24,22.29,4000.0,21.9409,22.0198,21.9311,21.9804,4000.0
2009-09-09 14:30:00,22.33,22.35,22.28,22.33,3900.0,22.0198,22.0395,21.9705,22.0198,3900.0
2009-09-09 14:40:00,22.33,22.33,22.23,22.24,2300.0,22.0198,22.0198,21.9212,21.9311,2300.0
2009-09-09 14:50:00,22.23,22.3,22.2,22.26,8300.0,21.9212,21.9902,21.8916,21.9508,8300.0
2009-09-09 15:00:00,22.25,22.34,22.25,22.33,5400.0,21.9409,22.0297,21.9409,22.0198,5400.0
2009-09-09 15:10:00,22.33,22.37,22.33,22.33,1700.0,22.0198,22.0592,22.0198,22.0198,1700.0
2009-09-09 15:20:00,22.33,22.36,22.29,22.32,3000.0,22.0198,22.0494,21.9804,22.0099,3000.0
2009-09-09 15:30:00,22.3,22.36,22.25,22.34,7300.0,21.9902,22.0494,21.9409,22.0297,7300.0
2009-09-09 15:40:00,22.34,22.4,22.32,22.39,6100.0,22.0297,22.0888,22.0099,22.079,6100.0
2009-09-09 15:50:00,22.39,22.4,22.32,22.35,22600.0,22.079,22.0888,22.0099,22.0395,22600.0
2009-09-10 09:30:00,22.28,22.28,22.04,22.08,6100.0,21.9705,21.9705,21.7338,21.7733,6100.0
2009-09-10 09:40:00,22.03,22.03,21.91,21.98,4300.0,21.724,21.724,21.6056,21.6747,4300.0
2009-09-10 09:50:00,21.99,22.18,21.99,22.18,5600.0,21.6845,21.8719,21.6845,21.8719,5600.0
2009-09-10 10:00:00,22.18,22.26,22.16,22.2,3400.0,21.8719,21.9508,21.8522,21.8916,3400.0
2009-09-10 10:10:00,22.22,22.33,22.14,22.33,13600.0,21.9113,22.0198,21.8324,22.0198,13600.0
2009-09-10 10:20:00,22.28,22.37,22.28,22.34,4500.0,21.9705,22.0592,21.9705,22.0297,4500.0
2009-09-10 10:30:00,22.3,22.42,22.3,22.42,3300.0,21.9902,22.1086,21.9902,22.1086,3300.0
2009-09-10 10:40:00,22.42,22.42,22.28,22.31,3700.0,22.1086,22.1086,21.9705,22.0001,3700.0
2009-09-10 10:50:00,22.28,22.36,22.26,22.31,2500.0,21.9705,22.0494,21.9508,22.0001,2500.0
2009-09-10 11:00:00,22.27,22.42,22.27,22.42,3300.0,21.9606,22.1086,21.9606,22.1086,3300.0
2009-09-10 11:10:00,22.37,22.37,22.25,22.25,1400.0,22.0592,22.0592,21.9409,21.9409,1400.0
2009-09-10 11:20:00,22.25,22.33,22.25,22.28,2400.0,21.9409,22.0198,21.9409,21.9705,2400.0
2009-09-10 11:30:00,22.28,22.31,22.26,22.31,1300.0,21.9705,22.0001,21.9508,22.0001,1300.0
2009-09-10 11:40:00,22.31,22.35,22.28,22.35,1800.0,22.0001,22.0395,21.9705,22.0395,1800.0
2009-09-10 11:50:00,22.31,22.34,22.25,22.32,3300.0,22.0001,22.0297,21.9409,22.0099,3300.0
2009-09-10 12:00:00,22.34,22.38,22.3,22.33,700.0,22.0297,22.0691,21.9902,22.0198,700.0
2009-09-10 12:10:00,22.29,22.31,22.25,22.26,2800.0,21.9804,22.0001,21.9409,21.9508,2800.0
2009-09-10 12:20:00,22.26,22.29,22.26,22.29,800.0,21.9508,21.9804,21.9508,21.9804,800.0
2009-09-10 12:30:00,22.29,22.31,22.28,22.31,1400.0,21.9804,22.0001,21.9705,22.0001,1400.0
2009-09-10 12:40:00,22.29,22.33,22.26,22.33,2900.0,21.9804,22.0198,21.9508,22.0198,2900.0
2009-09-10 12:50:00,22.33,22.37,22.3,22.35,1800.0,22.0198,22.0592,21.9902,22.0395,1800.0
2009-09-10 13:00:00,22.3,22.42,22.3,22.41,1000.0,21.9902,22.1086,21.9902,22.0987,1000.0
2009-09-10 13:10:00,22.32,22.4,22.32,22.4,1400.0,22.0099,22.0888,22.0099,22.0888,1400.0
2009-09-10 13:20:00,22.41,22.44,22.41,22.42,1000.0,22.0987,22.1283,22.0987,22.1086,1000.0
2009-09-10 13:30:00,22.41,22.47,22.4,22.4,1400.0,22.0987,22.1579,22.0888,22.0888,1400.0
2009-09-10 13:40:00,22.39,22.52,22.39,22.52,1900.0,22.079,22.2072,22.079,22.2072,1900.0
2009-09-10 13:50:00,22.52,22.6,22.52,22.58,5200.0,22.2072,22.2861,22.2072,22.2663,5200.0
2009-09-10 14:00:00,22.6,22.64,22.51,22.52,4800.0,22.2861,22.3255,22.1973,22.2072,4800.0
2009-09-10 14:10:00,22.51,22.51,22.46,22.5,2300.0,22.1973,22.1973,22.148,22.1874,2300.0
2009-09-10 14:20:00,22.48,22.51,22.48,22.49,3100.0,22.1677,22.1973,22.1677,22.1776,3100.0
2009-09-10 14:30:00,22.51,22.54,22.49,22.51,2100.0,22.1973,22.2269,22.1776,22.1973,2100.0
2009-09-10 14:40:00,22.52,22.52,22.48,22.48,2300.0,22.2072,22.2072,22.1677,22.1677,2300.0
2009-09-10 14:50:00,22.48,22.49,22.42,22.47,4400.0,22.1677,22.1776,22.1086,22.1579,4400.0
2009-09-10 15:00:00,22.45,22.47,22.39,22.39,5100.0,22.1381,22.1579,22.079,22.079,5100.0
2009-09-10 15:10:00,22.37,22.44,22.37,22.39,2700.0,22.0592,22.1283,22.0592,22.079,2700.0
2009-09-10 15:20:00,22.4,22.49,22.4,22.47,5300.0,22.0888,22.1776,22.0888,22.1579,5300.0
2009-09-10 15:30:00,22.5,22.54,22.47,22.51,6600.0,22.1874,22.2269,22.1579,22.1973,6600.0
2009-09-10 15:40:00,22.51,22.56,22.49,22.54,7800.0,22.1973,22.2466,22.1776,22.2269,7800.0
2009-09-10 15:50:00,22.54,22.57,22.52,22.56,13700.0,22.2269,22.2565,22.2072,22.2466,13700.0
2009-09-11 09:30:00,22.55,22.55,22.25,22.33,7900.0,22.2367,22.2367,21.9409,22.0198,7900.0
2009-09-11 09:40:00,22.33,22.41,22.24,22.39,8700.0,22.0198,22.0987,21.9311,22.079,8700.0
2009-09-11 09:50:00,22.37,22.38,22.29,22.36,8700.0,22.0592,22.0691,21.9804,22.0494,8700.0
2009-09-11 10:00:00,22.34,22.43,22.24,22.26,23300.0,22.0297,22.1184,21.9311,21.9508,23300.0
2009-09-11 10:10:00,22.25,22.25,22.1,22.15,5000.0,21.9409,21.9409,21.793,21.8423,5000.0
2009-09-11 10:20:00,22.15,22.16,22.1,22.12,2200.0,21.8423,21.8522,21.793,21.8127,2200.0
2009-09-11 10:30:00,22.11,22.21,22.11,22.13,4300.0,21.8029,21.9015,21.8029,21.8226,4300.0
2009-09-11 10:40:00,22.12,22.14,22.11,22.12,3900.0,21.8127,21.8324,21.8029,21.8127,3900.0
2009-09-11 10:50:00,22.11,22.14,22.06,22.14,10700.0,21.8029,21.8324,21.7536,21.8324,10700.0
2009-09-11 11:00:00,22.15,22.15,22.11,22.15,2100.0,21.8423,21.8423,21.8029,21.8423,2100.0
2009-09-11 11:10:00,22.14,22.15,22.14,22.14,2500.0,21.8324,21.8423,21.8324,21.8324,2500.0
2009-09-11 11:20:00,22.15,22.22,22.13,22.15,11400.0,21.8423,21.9113,21.8226,21.8423,11400.0
2009-09-11 11:30:00,22.15,22.27,22.15,22.26,9500.0,21.8423,21.9606,21.8423,21.9508,9500.0
2009-09-11 11:40:00,22.27,22.29,22.26,22.27,3400.0,21.9606,21.9804,21.9508,21.9606,3400.0
2009-09-11 11:50:00,22.28,22.31,22.28,22.31,700.0,21.9705,22.0001,21.9705,22.0001,700.0
2009-09-11 12:00:00,22.31,22.31,22.26,22.26,3200.0,22.0001,22.0001,21.9508,21.9508,3200.0
2009-09-11 12:10:00,22.26,22.28,22.23,22.27,4600.0,21.9508,21.9705,21.9212,21.9606,4600.0
2009-09-11 12:20:00,22.24,22.26,22.17,22.22,5800.0,21.9311,21.9508,21.862,21.9113,5800.0
2009-09-11 12:30:00,22.22,22.27,22.21,22.23,7100.0,21.9113,21.9606,21.9015,21.9212,7100.0
2009-09-11 12:40:00,22.2,22.24,22.19,22.23,1900.0,21.8916,21.9311,21.8817,21.9212,1900.0
2009-09-11 12:50:00,22.24,22.33,22.24,22.32,3100.0,21.9311,22.0198,21.9311,22.0099,3100.0
2009-09-11 13:00:00,22.3,22.3,22.26,22.26,1200.0,21.9902,21.9902,21.9508,21.9508,1200.0
2009-09-11 13:10:00,22.27,22.32,22.22,22.32,2500.0,21.9606,22.0099,21.9113,22.0099,2500.0
2009-09-11 13:20:00,22.31,22.34,22.27,22.27,600.0,22.0001,22.0297,21.9606,21.9606,600.0
2009-09-11 13:30:00,22.28,22.32,22.28,22.28,1300.0,21.9705,22.0099,21.9705,21.9705,1300.0
2009-09-11 13:40:00,22.28,22.3,22.25,22.27,2900.0,21.9705,21.9902,21.9409,21.9606,2900.0
2009-09-11 13:50:00,22.31,22.31,22.22,22.27,6300.0,22.0001,22.0001,21.9113,21.9606,6300.0
2009-09-11 14:00:00,22.26,22.29,22.24,22.27,800.0,21.9508,21.9804,21.9311,21.9606,800.0
2009-09-11 14:10:00,22.29,22.32,22.27,22.29,1400.0,21.9804,22.0099,21.9606,21.9804,1400.0
2009-09-11 14:20:00,22.29,22.34,22.27,22.29,4900.0,21.9804,22.0297,21.9606,21.9804,4900.0
2009-09-11 14:30:00,22.27,22.32,22.27,22.31,30100.0,21.9606,22.0099,21.9606,22.0001,30100.0
2009-09-11 14:40:00,22.3,22.34,22.28,22.3,14700.0,21.9902,22.0297,21.9705,21.9902,14700.0
2009-09-11 14:50:00,22.3,22.31,22.27,22.27,14300.0,21.9902,22.0001,21.9606,21.9606,14300.0
2009-09-11 15:00:00,22.27,22.28,22.27,22.28,1500.0,21.9606,21.9705,21.9606,21.9705,1500.0
2009-09-11 15:10:00,22.28,22.3,22.25,22.27,6600.0,21.9705,21.9902,21.9409,21.9606,6600.0
2009-09-11 15:20:00,22.27,22.28,22.26,22.26,8200.0,21.9606,21.9705,21.9508,21.9508,8200.0
2009-09-11 15:30:00,22.28,22.28,22.23,22.26,5600.0,21.9705,21.9705,21.9212,21.9508,5600.0
2009-09-11 15:40:00,22.25,22.27,22.25,22.27,14300.0,21.9409,21.9606,21.9409,21.9606,14300.0
2009-09-11 15:50:00,22.27,22.3,22.26,22.27,60900.0,21.9606,21.9902,21.9508,21.9606,60900.0
2009-09-14 09:30:00,22.09,22.12,21.83,22.03,7200.0,21.7831,21.8127,21.5268,21.724,7200.0
2009-09-14 09:40:00,22.02,22.1,21.98,22.04,4200.0,21.7141,21.793,21.6747,21.7338,4200.0
2009-09-14 09:50:00,22.06,22.1,22.0,22.06,8400.0,21.7536,21.793,21.6944,21.7536,8400.0
2009-09-14 10:00:00,22.08,22.1,22.03,22.05,11700.0,21.7733,21.793,21.724,21.7437,11700.0
2009-09-14 10:10:00,22.05,22.05,21.97,22.05,11300.0,21.7437,21.7437,21.6648,21.7437,11300.0
2009-09-14 10:20:00,22.05,22.05,22.04,22.05,4500.0,21.7437,21.7437,21.7338,21.7437,4500.0
2009-09-14 10:30:00,22.05,22.05,22.02,22.05,2900.0,21.7437,21.7437,21.7141,21.7437,2900.0
2009-09-14 10:40:00,22.05,22.05,22.02,22.03,5500.0,21.7437,21.7437,21.7141,21.724,5500.0
2009-09-14 10:50:00,22.02,22.03,21.98,22.0,9000.0,21.7141,21.724,21.6747,21.6944,9000.0
2009-09-14 11:00:00,22.0,22.0,21.97,21.97,2900.0,21.6944,21.6944,21.6648,21.6648,2900.0
2009-09-14 11:10:00,21.98,22.0,21.98,21.99,2500.0,21.6747,21.6944,21.6747,21.6845,2500.0
2009-09-14 11:20:00,21.98,21.99,21.96,21.98,3700.0,21.6747,21.6845,21.6549,21.6747,3700.0
2009-09-14 11:30:00,21.99,22.0,21.97,21.99,3400.0,21.6845,21.6944,21.6648,21.6845,3400.0
2009-09-14 11:40:00,22.0,22.0,21.97,21.98,1400.0,21.6944,21.6944,21.6648,21.6747,1400.0
2009-09-14 11:50:00,21.98,21.99,21.98,21.98,2900.0,21.6747,21.6845,21.6747,21.6747,2900.0
2009-09-14 12:00:00,21.98,22.0,21.98,21.99,3200.0,21.6747,21.6944,21.6747,21.6845,3200.0
2009-09-14 12:10:00,21.97,22.0,21.97,21.99,3400.0,21.6648,21.6944,21.6648,21.6845,3400.0
2009-09-14 12:20:00,22.0,22.0,21.97,21.97,12200.0,21.6944,21.6944,21.6648,21.6648,12200.0
2009-09-14 12:30:00,21.98,22.0,21.97,21.99,4100.0,21.6747,21.6944,21.6648,21.6845,4100.0
2009-09-14 12:40:00,21.99,21.99,21.98,21.98,1500.0,21.6845,21.6845,21.6747,21.6747,1500.0
2009-09-14 12:50:00,21.98,21.99,21.98,21.98,1800.0,21.6747,21.6845,21.6747,21.6747,1800.0
2009-09-14 13:00:00,21.98,22.0,21.98,21.99,600.0,21.6747,21.6944,21.6747,21.6845,600.0
2009-09-14 13:10:00,22.0,22.0,21.99,21.99,2300.0,21.6944,21.6944,21.6845,21.6845,2300.0
2009-09-14 13:20:00,22.0,22.04,22.0,22.04,35400.0,21.6944,21.7338,21.6944,21.7338,35400.0
2009-09-14 13:30:00,22.04,22.06,22.02,22.06,9500.0,21.7338,21.7536,21.7141,21.7536,9500.0
2009-09-14 13:40:00,22.06,22.09,22.06,22.07,10500.0,21.7536,21.7831,21.7536,21.7634,10500.0
2009-09-14 13:50:00,22.07,22.1,22.07,22.08,12400.0,21.7634,21.793,21.7634,21.7733,12400.0
2009-09-14 14:00:00,22.08,22.09,22.08,22.08,3700.0,21.7733,21.7831,21.7733,21.7733,3700.0
2009-09-14 14:10:00,22.08,22.09,22.08,22.08,1900.0,21.7733,21.7831,21.7733,21.7733,1900.0
2009-09-14 14:20:00,22.09,22.09,22.07,22.09,10700.0,21.7831,21.7831,21.7634,21.7831,10700.0
2009-09-14 14:30:00,22.09,22.11,22.08,22.11,6400.0,21.7831,21.8029,21.7733,21.8029,6400.0
2009-09-14 14:40:00,22.11,22.11,22.08,22.09,7600.0,21.8029,21.8029,21.7733,21.7831,7600.0
2009-09-14 14:50:00,22.09,22.09,22.07,22.09,4400.0,21.7831,21.7831,21.7634,21.7831,4400.0
2009-09-14 15:00:00,22.09,22.09,22.08,22.08,5800.0,21.7831,21.7831,21.7733,21.7733,5800.0
2009-09-14 15:10:00,22.09,22.11,22.09,22.11,4800.0,21.7831,21.8029,21.7831,21.8029,4800.0
2009-09-14 15:20:00,22.11,22.11,22.08,22.09,13400.0,21.8029,21.8029,21.7733,21.7831,13400.0
2009-09-14 15:30:00,22.08,22.1,22.08,22.09,14200.0,21.7733,21.793,21.7733,21.7831,14200.0
2009-09-14 15:40:00,22.09,22.1,22.07,22.08,12100.0,21.7831,21.793,21.7634,21.7733,12100.0
2009-09-14 15:50:00,22.07,22.09,22.05,22.08,27600.0,21.7634,21.7831,21.7437,21.7733,27600.0
2009-09-15 09:30:00,22.1,22.1,21.9,21.94,4800.0,21.793,21.793,21.5958,21.6352,4800.0
2009-09-15 09:40:00,21.95,21.99,21.95,21.96,3300.0,21.6451,21.6845,21.6451,21.6549,3300.0
2009-09-15 09:50:00,21.96,21.96,21.88,21.91,4600.0,21.6549,21.6549,21.5761,21.6056,4600.0
2009-09-15 10:00:00,21.96,21.96,21.84,21.89,3100.0,21.6549,21.6549,21.5366,21.5859,3100.0
2009-09-15 10:10:00,21.91,21.91,21.86,21.87,1300.0,21.6056,21.6056,21.5563,21.5662,1300.0
2009-09-15 10:20:00,21.87,21.96,21.87,21.96,1600.0,21.5662,21.6549,21.5662,21.6549,1600.0
2009-09-15 10:30:00,21.98,22.0,21.98,22.0,4300.0,21.6747,21.6944,21.6747,21.6944,4300.0
2009-09-15 10:40:00,22.0,22.0,21.98,21.98,1300.0,21.6944,21.6944,21.6747,21.6747,1300.0
2009-09-15 10:50:00,21.99,21.99,21.94,21.95,1900.0,21.6845,21.6845,21.6352,21.6451,1900.0
2009-09-15 11:00:00,21.96,21.97,21.93,21.96,3800.0,21.6549,21.6648,21.6254,21.6549,3800.0
2009-09-15 11:10:00,21.99,22.03,21.96,21.99,4600.0,21.6845,21.724,21.6549,21.6845,4600.0
2009-09-15 11:20:00,22.0,22.02,21.98,22.01,2900.0,21.6944,21.7141,21.6747,21.7042,2900.0
2009-09-15 11:30:00,22.01,22.05,22.01,22.03,2800.0,21.7042,21.7437,21.7042,21.724,2800.0
2009-09-15 11:40:00,22.03,22.03,21.99,22.02,2900.0,21.724,21.724,21.6845,21.7141,2900.0
2009-09-15 11:50:00,22.03,22.04,21.97,21.97,3100.0,21.724,21.7338,21.6648,21.6648,3100.0
2009-09-15 12:00:00,21.93,21.95,21.93,21.95,1100.0,21.6254,21.6451,21.6254,21.6451,1100.0
2009-09-15 12:10:00,21.97,21.99,21.95,21.98,2400.0,21.6648,21.6845,21.6451,21.6747,2400.0
2009-09-15 12:20:00,21.99,22.0,21.97,21.97,1700.0,21.6845,21.6944,21.6648,21.6648,1700.0
2009-09-15 12:30:00,21.98,21.99,21.9,21.92,6400.0,21.6747,21.6845,21.5958,21.6155,6400.0
2009-09-15 12:40:00,21.92,21.97,21.92,21.97,3800.0,21.6155,21.6648,21.6155,21.6648,3800.0
2009-09-15 12:50:00,21.96,22.02,21.96,21.98,2200.0,21.6549,21.7141,21.6549,21.6747,2200.0
2009-09-15 13:00:00,21.99,22.02,21.99,22.0,1900.0,21.6845,21.7141,21.6845,21.6944,1900.0
2009-09-15 13:10:00,21.99,22.0,21.98,21.99,3000.0,21.6845,21.6944,21.6747,21.6845,3000.0
2009-09-15 13:20:00,22.0,22.0,21.99,21.99,1000.0,21.6944,21.6944,21.6845,21.6845,1000.0
2009-09-15 13:30:00,22.0,22.0,21.99,21.99,2400.0,21.6944,21.6944,21.6845,21.6845,2400.0
2009-09-15 13:40:00,22.0,22.0,21.99,22.0,1600.0,21.6944,21.6944,21.6845,21.6944,1600.0
2009-09-15 13:50:00,22.0,22.0,21.99,22.0,2000.0,21.6944,21.6944,21.6845,21.6944,2000.0
2009-09-15 14:00:00,22.0,22.0,21.96,21.96,2800.0,21.6944,21.6944,21.6549,21.6549,2800.0
2009-09-15 14:10:00,21.98,22.0,21.97,22.0,4400.0,21.6747,21.6944,21.6648,21.6944,4400.0
2009-09-15 14:20:00,22.0,22.07,22.0,22.06,8400.0,21.6944,21.7634,21.6944,21.7536,8400.0
2009-09-15 14:30:00,22.07,22.07,22.03,22.04,10300.0,21.7634,21.7634,21.724,21.7338,10300.0
2009-09-15 14:40:00,22.03,22.03,21.96,21.97,8400.0,21.724,21.724,21.6549,21.6648,8400.0
2009-09-15 14:50:00,21.96,21.99,21.96,21.97,3200.0,21.6549,21.6845,21.6549,21.6648,3200.0
2009-09-15 15:00:00,21.98,22.01,21.97,22.0,5800.0,21.6747,21.7042,21.6648,21.6944,5800.0
2009-09-15 15:10:00,22.01,22.01,22.0,22.0,5400.0,21.7042,21.7042,21.6944,21.6944,5400.0
2009-09-15 15:20:00,22.01,22.03,22.0,22.01,20900.0,21.7042,21.724,21.6944,21.7042,20900.0
2009-09-15 15:30:00,22.01,22.01,22.0,22.0,8800.0,21.7042,21.7042,21.6944,21.6944,8800.0
2009-09-15 15:40:00,22.0,22.01,22.0,22.0,13300.0,21.6944,21.7042,21.6944,21.6944,13300.0
2009-09-15 15:50:00,22.0,22.01,21.97,21.98,140000.0,21.6944,21.7042,21.6648,21.6747,140000.0
2009-09-16 09:30:00,22.0,22.13,21.83,21.86,7600.0,21.6944,21.8226,21.5268,21.5563,7600.0
2009-09-16 09:40:00,21.83,21.83,21.73,21.81,5300.0,21.5268,21.5268,21.4281,21.507,5300.0
2009-09-16 09:50:00,21.81,21.91,21.79,21.89,8200.0,21.507,21.6056,21.4873,21.5859,8200.0
2009-09-16 10:00:00,21.91,22.0,21.91,21.99,5500.0,21.6056,21.6944,21.6056,21.6845,5500.0
2009-09-16 10:10:00,21.99,22.0,21.91,21.99,6400.0,21.6845,21.6944,21.6056,21.6845,6400.0
2009-09-16 10:20:00,21.99,21.99,21.82,21.83,7000.0,21.6845,21.6845,21.5169,21.5268,7000.0
2009-09-16 10:30:00,21.87,21.94,21.86,21.91,3800.0,21.5662,21.6352,21.5563,21.6056,3800.0
2009-09-16 10:40:00,21.92,22.0,21.92,21.98,2000.0,21.6155,21.6944,21.6155,21.6747,2000.0
2009-09-16 10:50:00,21.98,21.99,21.95,21.95,3900.0,21.6747,21.6845,21.6451,21.6451,3900.0
2009-09-16 11:00:00,21.95,21.96,21.91,21.92,6100.0,21.6451,21.6549,21.6056,21.6155,6100.0
2009-09-16 11:10:00,21.92,22.0,21.92,21.98,4700.0,21.6155,21.6944,21.6155,21.6747,4700.0
2009-09-16 11:20:00,22.0,22.0,21.98,21.98,22300.0,21.6944,21.6944,21.6747,21.6747,22300.0
2009-09-16 11:30:00,22.0,22.0,21.98,21.98,4300.0,21.6944,21.6944,21.6747,21.6747,4300.0
2009-09-16 11:40:00,22.0,22.0,21.98,21.99,7100.0,21.6944,21.6944,21.6747,21.6845,7100.0
2009-09-16 11:50:00,21.99,21.99,21.96,21.96,6600.0,21.6845,21.6845,21.6549,21.6549,6600.0
2009-09-16 12:00:00,21.97,21.99,21.96,21.99,11100.0,21.6648,21.6845,21.6549,21.6845,11100.0
2009-09-16 12:10:00,21.99,21.99,21.98,21.99,3300.0,21.6845,21.6845,21.6747,21.6845,3300.0
2009-09-16 12:20:00,21.99,22.0,21.98,22.0,15900.0,21.6845,21.6944,21.6747,21.6944,15900.0
2009-09-16 12:30:00,21.99,22.0,21.97,21.99,11600.0,21.6845,21.6944,21.6648,21.6845,11600.0
2009-09-16 12:40:00,22.0,22.0,21.99,22.0,5100.0,21.6944,21.6944,21.6845,21.6944,5100.0
2009-09-16 12:50:00,22.0,22.0,21.97,21.99,4200.0,21.6944,21.6944,21.6648,21.6845,4200.0
2009-09-16 13:00:00,21.99,22.02,21.99,22.02,8600.0,21.6845,21.7141,21.6845,21.7141,8600.0
2009-09-16 13:10:00,22.02,22.03,22.0,22.01,21900.0,21.7141,21.724,21.6944,21.7042,21900.0
2009-09-16 13:20:00,22.02,22.02,21.99,22.02,21500.0,21.7141,21.7141,21.6845,21.7141,21500.0
2009-09-16 13:30:00,22.02,22.06,22.02,22.06,7400.0,21.7141,21.7536,21.7141,21.7536,7400.0
2009-09-16 13:40:00,22.06,22.06,22.05,22.06,4100.0,21.7536,21.7536,21.7437,21.7536,4100.0
2009-09-16 13:50:00,22.06,22.08,22.06,22.08,2800.0,21.7536,21.7733,21.7536,21.7733,2800.0
2009-09-16 14:00:00,22.08,22.08,22.07,22.08,3300.0,21.7733,21.7733,21.7634,21.7733,3300.0
2009-09-16 14:10:00,22.08,22.1,22.08,22.1,3700.0,21.7733,21.793,21.7733,21.793,3700.0
2009-09-16 14:20:00,22.1,22.12,22.08,22.12,10300.0,21.793,21.8127,21.7733,21.8127,10300.0
2009-09-16 14:30:00,22.1,22.13,22.09,22.1,5700.0,21.793,21.8226,21.7831,21.793,5700.0
2009-09-16 14:40:00,22.1,22.1,22.09,22.09,4300.0,21.793,21.793,21.7831,21.7831,4300.0
2009-09-16 14:50:00,22.09,22.13,22.09,22.12,4400.0,21.7831,21.8226,21.7831,21.8127,4400.0
2009-09-16 15:00:00,22.11,22.14,22.11,22.13,6300.0,21.8029,21.8324,21.8029,21.8226,6300.0
2009-09-16 15:10:00,22.13,22.14,22.13,22.14,6200.0,21.8226,21.8324,21.8226,21.8324,6200.0
2009-09-16 15:20:00,22.14,22.16,22.13,22.15,7400.0,21.8324,21.8522,21.8226,21.8423,7400.0
2009-09-16 15:30:00,22.15,22.16,22.13,22.14,10300.0,21.8423,21.8522,21.8226,21.8324,10300.0
2009-09-16 15:40:00,22.15,22.15,22.13,22.14,27000.0,21.8423,21.8423,21.8226,21.8324,27000.0
2009-09-16 15:50:00,22.14,22.19,22.11,22.13,43100.0,21.8324,21.8817,21.8029,21.8226,43100.0
2009-09-17 09:30:00,22.08,22.2,22.03,22.08,6200.0,21.7733,21.8916,21.724,21.7733,6200.0
2009-09-17 09:40:00,22.1,22.12,22.08,22.12,7700.0,21.793,21.8127,21.7733,21.8127,7700.0
2009-09-17 09:50:00,22.12,22.14,22.11,22.14,5500.0,21.8127,21.8324,21.8029,21.8324,5500.0
2009-09-17 10:00:00,22.14,22.17,22.14,22.17,8000.0,21.8324,21.862,21.8324,21.862,8000.0
2009-09-17 10:10:00,22.16,22.18,22.11,22.11,5700.0,21.8522,21.8719,21.8029,21.8029,5700.0
2009-09-17 10:20:00,22.15,22.16,22.11,22.16,7500.0,21.8423,21.8522,21.8029,21.8522,7500.0
2009-09-17 10:30:00,22.15,22.16,22.13,22.16,900.0,21.8423,21.8522,21.8226,21.8522,900.0
2009-09-17 10:40:00,22.18,22.18,22.15,22.15,500.0,21.8719,21.8719,21.8423,21.8423,500.0
2009-09-17 10:50:00,22.18,22.18,22.17,22.18,6800.0,21.8719,21.8719,21.862,21.8719,6800.0
2009-09-17 11:00:00,22.18,22.2,22.17,22.18,8600.0,21.8719,21.8916,21.862,21.8719,8600.0
2009-09-17 11:10:00,22.18,22.2,22.17,22.2,2200.0,21.8719,21.8916,21.862,21.8916,2200.0
2009-09-17 11:20:00,22.2,22.22,22.19,22.2,8500.0,21.8916,21.9113,21.8817,21.8916,8500.0
2009-09-17 11:30:00,22.2,22.22,22.2,22.22,4500.0,21.8916,21.9113,21.8916,21.9113,4500.0
2009-09-17 11:40:00,22.21,22.24,22.21,22.24,12100.0,21.9015,21.9311,21.9015,21.9311,12100.0
2009-09-17 11:50:00,22.23,22.24,22.2,22.21,2600.0,21.9212,21.9311,21.8916,21.9015,2600.0
2009-09-17 12:00:00,22.21,22.21,22.15,22.18,10600.0,21.9015,21.9015,21.8423,21.8719,10600.0
2009-09-17 12:10:00,22.19,22.2,22.15,22.15,5700.0,21.8817,21.8916,21.8423,21.8423,5700.0
2009-09-17 12:20:00,22.15,22.15,22.11,22.15,6300.0,21.8423,21.8423,21.8029,21.8423,6300.0
2009-09-17 12:30:00,22.15,22.15,22.14,22.14,2100.0,21.8423,21.8423,21.8324,21.8324,2100.0
2009-09-17 12:40:00,22.14,22.15,22.07,22.1,7900.0,21.8324,21.8423,21.7634,21.793,7900.0
2009-09-17 12:50:00,22.1,22.1,22.09,22.09,3800.0,21.793,21.793,21.7831,21.7831,3800.0
2009-09-17 13:00:00,22.1,22.12,22.08,22.12,8900.0,21.793,21.8127,21.7733,21.8127,8900.0
2009-09-17 13:10:00,22.13,22.16,22.13,22.15,7400.0,21.8226,21.8522,21.8226,21.8423,7400.0
2009-09-17 13:20:00,22.16,22.16,22.12,22.15,12500.0,21.8522,21.8522,21.8127,21.8423,12500.0
2009-09-17 13:30:00,22.15,22.15,22.12,22.15,6500.0,21.8423,21.8423,21.8127,21.8423,6500.0
2009-09-17 13:40:00,22.15,22.15,22.14,22.15,2800.0,21.8423,21.8423,21.8324,21.8423,2800.0
2009-09-17 13:50:00,22.15,22.19,22.14,22.19,11000.0,21.8423,21.8817,21.8324,21.8817,11000.0
2009-09-17 14:00:00,22.19,22.23,22.18,22.23,13800.0,21.8817,21.9212,21.8719,21.9212,13800.0
2009-09-17 14:10:00,22.23,22.25,22.22,22.23,18200.0,21.9212,21.9409,21.9113,21.9212,18200.0
2009-09-17 14:20:00,22.24,22.25,22.23,22.24,4700.0,21.9311,21.9409,21.9212,21.9311,4700.0
2009-09-17 14:30:00,22.24,22.32,22.23,22.32,17300.0,21.9311,22.0099,21.9212,22.0099,17300.0
2009-09-17 14:40:00,22.3,22.4,22.3,22.38,10700.0,21.9902,22.0888,21.9902,22.0691,10700.0
2009-09-17 14:50:00,22.39,22.49,22.38,22.43,13100.0,22.079,22.1776,22.0691,22.1184,13100.0
2009-09-17 15:00:00,22.43,22.43,22.39,22.4,6400.0,22.1184,22.1184,22.079,22.0888,6400.0
2009-09-17 15:10:00,22.4,22.4,22.35,22.35,7800.0,22.0888,22.0888,22.0395,22.0395,7800.0
2009-09-17 15:20:00,22.35,22.35,22.33,22.35,7800.0,22.0395,22.0395,22.0198,22.0395,7800.0
2009-09-17 15:30:00,22.35,22.35,22.29,22.29,11600.0,22.0395,22.0395,21.9804,21.9804,11600.0
2009-09-17 15:40:00,22.3,22.33,22.27,22.3,13400.0,21.9902,22.0198,21.9606,21.9902,13400.0
2009-09-17 15:50:00,22.29,22.29,22.18,22.2,36500.0,21.9804,21.9804,21.8719,21.8916,36500.0
2009-09-18 09:30:00,22.27,22.28,22.2,22.2,151200.0,21.9606,21.9705,21.8916,21.8916,151200.0
2009-09-18 09:40:00,22.06,22.07,22.03,22.06,3200.0,21.7536,21.7634,21.724,21.7536,3200.0
2009-09-18 09:50:00,22.04,22.04,21.89,21.97,5900.0,21.7338,21.7338,21.5859,21.6648,5900.0
2009-09-18 10:00:00,21.97,21.99,21.95,21.95,6600.0,21.6648,21.6845,21.6451,21.6451,6600.0
2009-09-18 10:10:00,21.95,21.98,21.95,21.98,5300.0,21.6451,21.6747,21.6451,21.6747,5300.0
2009-09-18 10:20:00,21.97,21.99,21.97,21.99,3700.0,21.6648,21.6845,21.6648,21.6845,3700.0
2009-09-18 10:30:00,21.99,22.02,21.98,22.02,8200.0,21.6845,21.7141,21.6747,21.7141,8200.0
2009-09-18 10:40:00,22.01,22.01,21.97,22.0,7900.0,21.7042,21.7042,21.6648,21.6944,7900.0
2009-09-18 10:50:00,22.0,22.02,21.98,22.02,1400.0,21.6944,21.7141,21.6747,21.7141,1400.0
2009-09-18 11:00:00,21.99,22.01,21.93,21.93,4100.0,21.6845,21.7042,21.6254,21.6254,4100.0
2009-09-18 11:10:00,21.97,21.99,21.94,21.94,2100.0,21.6648,21.6845,21.6352,21.6352,2100.0
2009-09-18 11:20:00,21.98,22.0,21.96,22.0,1400.0,21.6747,21.6944,21.6549,21.6944,1400.0
2009-09-18 11:30:00,22.0,22.0,21.91,21.93,4300.0,21.6944,21.6944,21.6056,21.6254,4300.0
2009-09-18 11:40:00,21.94,21.96,21.94,21.95,1300.0,21.6352,21.6549,21.6352,21.6451,1300.0
2009-09-18 11:50:00,21.96,22.0,21.95,21.98,4100.0,21.6549,21.6944,21.6451,21.6747,4100.0
2009-09-18 12:00:00,21.98,21.98,21.92,21.97,2400.0,21.6747,21.6747,21.6155,21.6648,2400.0
2009-09-18 12:10:00,21.97,22.0,21.97,22.0,3200.0,21.6648,21.6944,21.6648,21.6944,3200.0
2009-09-18 12:20:00,22.0,22.0,21.99,21.99,2600.0,21.6944,21.6944,21.6845,21.6845,2600.0
2009-09-18 12:30:00,22.0,22.01,22.0,22.01,2100.0,21.6944,21.7042,21.6944,21.7042,2100.0
2009-09-18 12:40:00,22.01,22.07,22.0,22.06,10700.0,21.7042,21.7634,21.6944,21.7536,10700.0
2009-09-18 12:50:00,22.05,22.13,22.05,22.09,11400.0,21.7437,21.8226,21.7437,21.7831,11400.0
2009-09-18 13:00:00,22.09,22.15,22.09,22.1,21900.0,21.7831,21.8423,21.7831,21.793,21900.0
2009-09-18 13:10:00,22.1,22.1,22.09,22.1,1500.0,21.793,21.793,21.7831,21.793,1500.0
2009-09-18 13:20:00,22.09,22.1,22.09,22.1,2100.0,21.7831,21.793,21.7831,21.793,2100.0
2009-09-18 13:30:00,22.1,22.1,22.09,22.1,10400.0,21.793,21.793,21.7831,21.793,10400.0
2009-09-18 13:40:00,22.12,22.12,22.09,22.11,18100.0,21.8127,21.8127,21.7831,21.8029,18100.0
2009-09-18 13:50:00,22.11,22.12,22.09,22.12,18900.0,21.8029,21.8127,21.7831,21.8127,18900.0
2009-09-18 14:00:00,22.12,22.14,22.11,22.14,37600.0,21.8127,21.8324,21.8029,21.8324,37600.0
2009-09-18 14:10:00,22.14,22.22,22.13,22.22,14400.0,21.8324,21.9113,21.8226,21.9113,14400.0
2009-09-18 14:20:00,22.2,22.28,22.2,22.21,18200.0,21.8916,21.9705,21.8916,21.9015,18200.0
2009-09-18 14:30:00,22.21,22.24,22.19,22.24,27000.0,21.9015,21.9311,21.8817,21.9311,27000.0
2009-09-18 14:40:00,22.23,22.25,22.2,22.23,16000.0,21.9212,21.9409,21.8916,21.9212,16000.0
2009-09-18 14:50:00,22.22,22.25,22.2,22.22,44600.0,21.9113,21.9409,21.8916,21.9113,44600.0
2009-09-18 15:00:00,22.22,22.24,22.2,22.22,35800.0,21.9113,21.9311,21.8916,21.9113,35800.0
2009-09-18 15:10:00,22.22,22.24,22.2,22.22,28000.0,21.9113,21.9311,21.8916,21.9113,28000.0
2009-09-18 15:20:00,22.22,22.22,22.21,22.22,9700.0,21.9113,21.9113,21.9015,21.9113,9700.0
2009-09-18 15:30:00,22.22,22.24,22.2,22.22,19900.0,21.9113,21.9311,21.8916,21.9113,19900.0
2009-09-18 15:40:00,22.22,22.22,22.2,22.2,25500.0,21.9113,21.9113,21.8916,21.8916,25500.0
2009-09-18 15:50:00,22.19,22.2,22.16,22.2,17200.0,21.8817,21.8916,21.8522,21.8916,17200.0
2009-09-21 09:30:00,21.86,22.07,21.85,21.85,6300.0,21.5563,21.7634,21.5465,21.5465,6300.0
2009-09-21 09:40:00,21.96,22.24,21.95,22.24,2800.0,21.6549,21.9311,21.6451,21.9311,2800.0
2009-09-21 09:50:00,22.23,22.23,22.06,22.06,9000.0,21.9212,21.9212,21.7536,21.7536,9000.0
2009-09-21 10:00:00,22.06,22.06,21.99,22.05,2900.0,21.7536,21.7536,21.6845,21.7437,2900.0
2009-09-21 10:10:00,22.05,22.05,22.01,22.03,3600.0,21.7437,21.7437,21.7042,21.724,3600.0
2009-09-21 10:20:00,22.02,22.05,22.02,22.02,2800.0,21.7141,21.7437,21.7141,21.7141,2800.0
2009-09-21 10:30:00,22.04,22.04,21.99,22.01,2700.0,21.7338,21.7338,21.6845,21.7042,2700.0
2009-09-21 10:40:00,22.02,22.05,22.01,22.04,7200.0,21.7141,21.7437,21.7042,21.7338,7200.0
2009-09-21 10:50:00,22.03,22.05,22.01,22.03,2700.0,21.724,21.7437,21.7042,21.724,2700.0
2009-09-21 11:00:00,22.05,22.07,22.04,22.06,6200.0,21.7437,21.7634,21.7338,21.7536,6200.0
2009-09-21 11:10:00,22.06,22.09,22.06,22.08,4500.0,21.7536,21.7831,21.7536,21.7733,4500.0
2009-09-21 11:20:00,22.08,22.09,22.07,22.09,1900.0,21.7733,21.7831,21.7634,21.7831,1900.0
2009-09-21 11:30:00,22.09,22.17,22.08,22.15,5900.0,21.7831,21.862,21.7733,21.8423,5900.0
2009-09-21 11:40:00,22.15,22.15,22.12,22.13,1700.0,21.8423,21.8423,21.8127,21.8226,1700.0
2009-09-21 11:50:00,22.11,22.13,22.09,22.13,1600.0,21.8029,21.8226,21.7831,21.8226,1600.0
2009-09-21 12:00:00,22.13,22.13,22.11,22.13,900.0,21.8226,21.8226,21.8029,21.8226,900.0
2009-09-21 12:10:00,22.12,22.13,22.11,22.12,1700.0,21.8127,21.8226,21.8029,21.8127,1700.0
2009-09-21 12:20:00,22.12,22.13,22.12,22.13,2000.0,21.8127,21.8226,21.8127,21.8226,2000.0
2009-09-21 12:30:00,22.13,22.13,22.13,22.13,500.0,21.8226,21.8226,21.8226,21.8226,500.0
2009-09-21 12:40:00,22.13,22.13,22.1,22.1,2100.0,21.8226,21.8226,21.793,21.793,2100.0
2009-09-21 12:50:00,22.1,22.12,22.09,22.12,6300.0,21.793,21.8127,21.7831,21.8127,6300.0
2009-09-21 13:00:00,22.11,22.12,22.0,22.05,19500.0,21.8029,21.8127,21.6944,21.7437,19500.0
2009-09-21 13:10:00,22.1,22.12,22.09,22.12,5200.0,21.793,21.8127,21.7831,21.8127,5200.0
2009-09-21 13:20:00,22.12,22.15,22.09,22.1,8400.0,21.8127,21.8423,21.7831,21.793,8400.0
2009-09-21 13:30:00,22.09,22.14,22.08,22.1,8400.0,21.7831,21.8324,21.7733,21.793,8400.0
2009-09-21 13:40:00,22.1,22.12,22.07,22.1,7200.0,21.793,21.8127,21.7634,21.793,7200.0
2009-09-21 13:50:00,22.1,22.1,22.09,22.1,2500.0,21.793,21.793,21.7831,21.793,2500.0
2009-09-21 14:00:00,22.1,22.1,22.09,22.1,8900.0,21.793,21.793,21.7831,21.793,8900.0
2009-09-21 14:10:00,22.1,22.1,22.06,22.09,7300.0,21.793,21.793,21.7536,21.7831,7300.0
2009-09-21 14:20:00,22.1,22.1,22.09,22.1,5400.0,21.793,21.793,21.7831,21.793,5400.0
2009-09-21 14:30:00,22.1,22.12,22.09,22.12,10200.0,21.793,21.8127,21.7831,21.8127,10200.0
2009-09-21 14:40:00,22.12,22.15,22.1,22.15,31300.0,21.8127,21.8423,21.793,21.8423,31300.0
2009-09-21 14:50:00,22.16,22.19,22.16,22.18,9700.0,21.8522,21.8817,21.8522,21.8719,9700.0
2009-09-21 15:00:00,22.17,22.17,22.15,22.15,95000.0,21.862,21.862,21.8423,21.8423,95000.0
2009-09-21 15:10:00,22.14,22.18,22.14,22.17,16200.0,21.8324,21.8719,21.8324,21.862,16200.0
2009-09-21 15:20:00,22.17,22.18,22.14,22.14,11400.0,21.862,21.8719,21.8324,21.8324,11400.0
2009-09-21 15:30:00,22.14,22.15,22.09,22.1,21300.0,21.8324,21.8423,21.7831,21.793,21300.0
2009-09-21 15:40:00,22.1,22.13,22.09,22.11,10200.0,21.793,21.8226,21.7831,21.8029,10200.0
2009-09-21 15:50:00,22.11,22.11,22.06,22.09,30700.0,21.8029,21.8029,21.7536,21.7831,30700.0
2009-09-22 09:30:00,22.07,22.12,21.95,22.06,10000.0,21.7634,21.8127,21.6451,21.7536,10000.0
2009-09-22 09:40:00,22.07,22.1,21.99,22.05,3700.0,21.7634,21.793,21.6845,21.7437,3700.0
2009-09-22 09:50:00,21.99,22.08,21.99,22.04,8300.0,21.6845,21.7733,21.6845,21.7338,8300.0
2009-09-22 10:00:00,22.02,22.06,21.94,22.06,12500.0,21.7141,21.7536,21.6352,21.7536,12500.0
2009-09-22 10:10:00,22.06,22.08,22.06,22.08,5400.0,21.7536,21.7733,21.7536,21.7733,5400.0
2009-09-22 10:20:00,22.08,22.14,22.08,22.1,9300.0,21.7733,21.8324,21.7733,21.793,9300.0
2009-09-22 10:30:00,22.1,22.14,22.1,22.13,8700.0,21.793,21.8324,21.793,21.8226,8700.0
2009-09-22 10:40:00,22.13,22.2,22.12,22.12,18900.0,21.8226,21.8916,21.8127,21.8127,18900.0
2009-09-22 10:50:00,22.12,22.14,22.09,22.13,3000.0,21.8127,21.8324,21.7831,21.8226,3000.0
2009-09-22 11:00:00,22.11,22.12,22.09,22.1,14400.0,21.8029,21.8127,21.7831,21.793,14400.0
2009-09-22 11:10:00,22.1,22.11,22.08,22.1,10200.0,21.793,21.8029,21.7733,21.793,10200.0
2009-09-22 11:20:00,22.11,22.14,22.1,22.12,6500.0,21.8029,21.8324,21.793,21.8127,6500.0
2009-09-22 11:30:00,22.11,22.12,22.08,22.1,8000.0,21.8029,21.8127,21.7733,21.793,8000.0
2009-09-22 11:40:00,22.1,22.12,22.08,22.11,10300.0,21.793,21.8127,21.7733,21.8029,10300.0
2009-09-22 11:50:00,22.12,22.12,22.11,22.12,3300.0,21.8127,21.8127,21.8029,21.8127,3300.0
2009-09-22 12:00:00,22.12,22.14,22.11,22.14,9000.0,21.8127,21.8324,21.8029,21.8324,9000.0
2009-09-22 12:10:00,22.14,22.17,22.13,22.16,4700.0,21.8324,21.862,21.8226,21.8522,4700.0
2009-09-22 12:20:00,22.17,22.17,22.16,22.17,2800.0,21.862,21.862,21.8522,21.862,2800.0
2009-09-22 12:30:00,22.17,22.17,22.15,22.15,2200.0,21.862,21.862,21.8423,21.8423,2200.0
2009-09-22 12:40:00,22.17,22.2,22.16,22.2,9600.0,21.862,21.8916,21.8522,21.8916,9600.0
2009-09-22 12:50:00,22.2,22.22,22.2,22.22,3300.0,21.8916,21.9113,21.8916,21.9113,3300.0
2009-09-22 13:00:00,22.22,22.22,22.21,22.22,5000.0,21.9113,21.9113,21.9015,21.9113,5000.0
2009-09-22 13:10:00,22.21,22.22,22.19,22.21,1800.0,21.9015,21.9113,21.8817,21.9015,1800.0
2009-09-22 13:20:00,22.22,22.22,22.17,22.17,3700.0,21.9113,21.9113,21.862,21.862,3700.0
2009-09-22 13:30:00,22.19,22.2,22.15,22.15,3500.0,21.8817,21.8916,21.8423,21.8423,3500.0
2009-09-22 13:40:00,22.11,22.15,22.1,22.14,10300.0,21.8029,21.8423,21.793,21.8324,10300.0
2009-09-22 13:50:00,22.14,22.15,22.13,22.15,2400.0,21.8324,21.8423,21.8226,21.8423,2400.0
2009-09-22 14:00:00,22.15,22.17,22.15,22.17,6900.0,21.8423,21.862,21.8423,21.862,6900.0
2009-09-22 14:10:00,22.16,22.17,22.16,22.17,3100.0,21.8522,21.862,21.8522,21.862,3100.0
2009-09-22 14:20:00,22.17,22.17,22.15,22.16,9200.0,21.862,21.862,21.8423,21.8522,9200.0
2009-09-22 14:30:00,22.19,22.2,22.17,22.19,4800.0,21.8817,21.8916,21.862,21.8817,4800.0
2009-09-22 14:40:00,22.19,22.22,22.18,22.2,3700.0,21.8817,21.9113,21.8719,21.8916,3700.0
2009-09-22 14:50:00,22.22,22.26,22.22,22.26,13600.0,21.9113,21.9508,21.9113,21.9508,13600.0
2009-09-22 15:00:00,22.26,22.26,22.21,22.21,6100.0,21.9508,21.9508,21.9015,21.9015,6100.0
2009-09-22 15:10:00,22.21,22.23,22.2,22.21,6100.0,21.9015,21.9212,21.8916,21.9015,6100.0
2009-09-22 15:20:00,22.22,22.23,22.21,22.21,9000.0,21.9113,21.9212,21.9015,21.9015,9000.0
2009-09-22 15:30:00,22.22,22.22,22.18,22.2,13700.0,21.9113,21.9113,21.8719,21.8916,13700.0
2009-09-22 15:40:00,22.21,22.23,22.18,22.23,23800.0,21.9015,21.9212,21.8719,21.9212,23800.0
2009-09-22 15:50:00,22.22,22.27,22.2,22.24,91400.0,21.9113,21.9606,21.8916,21.9311,91400.0
2009-09-23 09:30:00,22.23,22.32,22.13,22.24,14600.0,21.9212,22.0099,21.8226,21.9311,14600.0
2009-09-23 09:40:00,22.24,22.31,22.21,22.28,1500.0,21.9311,22.0001,21.9015,21.9705,1500.0
2009-09-23 09:50:00,22.29,22.29,22.18,22.2,5700.0,21.9804,21.9804,21.8719,21.8916,5700.0
2009-09-23 10:00:00,22.2,22.2,22.17,22.17,700.0,21.8916,21.8916,21.862,21.862,700.0
2009-09-23 10:10:00,22.18,22.22,22.18,22.22,2300.0,21.8719,21.9113,21.8719,21.9113,2300.0
2009-09-23 10:20:00,22.21,22.25,22.21,22.21,7500.0,21.9015,21.9409,21.9015,21.9015,7500.0
2009-09-23 10:30:00,22.2,22.2,22.19,22.19,2300.0,21.8916,21.8916,21.8817,21.8817,2300.0
2009-09-23 10:40:00,22.2,22.2,22.14,22.17,2700.0,21.8916,21.8916,21.8324,21.862,2700.0
2009-09-23 10:50:00,22.17,22.24,22.16,22.2,7800.0,21.862,21.9311,21.8522,21.8916,7800.0
2009-09-23 11:00:00,22.2,22.25,22.19,22.2,10900.0,21.8916,21.9409,21.8817,21.8916,10900.0
2009-09-23 11:10:00,22.2,22.24,22.2,22.24,1600.0,21.8916,21.9311,21.8916,21.9311,1600.0
2009-09-23 11:20:00,22.26,22.27,22.22,22.22,1800.0,21.9508,21.9606,21.9113,21.9113,1800.0
2009-09-23 11:30:00,22.24,22.31,22.23,22.23,1400.0,21.9311,22.0001,21.9212,21.9212,1400.0
2009-09-23 11:40:00,22.21,22.26,22.21,22.23,3300.0,21.9015,21.9508,21.9015,21.9212,3300.0
2009-09-23 11:50:00,22.21,22.21,22.17,22.18,3800.0,21.9015,21.9015,21.862,21.8719,3800.0
2009-09-23 12:00:00,22.19,22.24,22.17,22.19,2900.0,21.8817,21.9311,21.862,21.8817,2900.0
2009-09-23 12:10:00,22.19,22.2,22.17,22.18,1600.0,21.8817,21.8916,21.862,21.8719,1600.0
2009-09-23 12:20:00,22.18,22.24,22.17,22.22,2000.0,21.8719,21.9311,21.862,21.9113,2000.0
2009-09-23 12:30:00,22.25,22.25,22.17,22.17,2500.0,21.9409,21.9409,21.862,21.862,2500.0
2009-09-23 12:40:00,22.17,22.25,22.17,22.25,1500.0,21.862,21.9409,21.862,21.9409,1500.0
2009-09-23 12:50:00,22.21,22.25,22.2,22.23,6200.0,21.9015,21.9409,21.8916,21.9212,6200.0
2009-09-23 13:00:00,22.23,22.25,22.22,22.23,4000.0,21.9212,21.9409,21.9113,21.9212,4000.0
2009-09-23 13:10:00,22.23,22.25,22.21,22.25,2500.0,21.9212,21.9409,21.9015,21.9409,2500.0
2009-09-23 13:20:00,22.24,22.25,22.21,22.21,3900.0,21.9311,21.9409,21.9015,21.9015,3900.0
2009-09-23 13:30:00,22.24,22.28,22.21,22.23,4400.0,21.9311,21.9705,21.9015,21.9212,4400.0
2009-09-23 13:40:00,22.23,22.27,22.21,22.22,9200.0,21.9212,21.9606,21.9015,21.9113,9200.0
2009-09-23 13:50:00,22.21,22.22,22.21,22.21,2900.0,21.9015,21.9113,21.9015,21.9015,2900.0
2009-09-23 14:00:00,22.22,22.22,22.13,22.13,7200.0,21.9113,21.9113,21.8226,21.8226,7200.0
2009-09-23 14:10:00,22.15,22.19,22.11,22.15,4300.0,21.8423,21.8817,21.8029,21.8423,4300.0
2009-09-23 14:20:00,22.16,22.2,22.15,22.18,4400.0,21.8522,21.8916,21.8423,21.8719,4400.0
2009-09-23 14:30:00,22.19,22.23,22.18,22.19,15000.0,21.8817,21.9212,21.8719,21.8817,15000.0
2009-09-23 14:40:00,22.2,22.2,22.15,22.15,3900.0,21.8916,21.8916,21.8423,21.8423,3900.0
2009-09-23 14:50:00,22.16,22.16,22.07,22.1,7200.0,21.8522,21.8522,21.7634,21.793,7200.0
2009-09-23 15:00:00,22.1,22.15,22.09,22.14,4700.0,21.793,21.8423,21.7831,21.8324,4700.0
2009-09-23 15:10:00,22.15,22.15,22.05,22.1,11000.0,21.8423,21.8423,21.7437,21.793,11000.0
2009-09-23 15:20:00,22.11,22.13,22.06,22.07,10600.0,21.8029,21.8226,21.7536,21.7634,10600.0
2009-09-23 15:30:00,22.05,22.11,22.01,22.05,11900.0,21.7437,21.8029,21.7042,21.7437,11900.0
2009-09-23 15:40:00,22.04,22.11,22.03,22.08,27400.0,21.7338,21.8029,21.724,21.7733,27400.0
2009-09-23 15:50:00,22.07,22.08,21.97,21.98,29300.0,21.7634,21.7733,21.6648,21.6747,29300.0
2009-09-24 09:30:00,21.98,22.07,21.76,21.76,7900.0,21.6747,21.7634,21.4577,21.4577,7900.0
2009-09-24 09:40:00,21.75,21.98,21.75,21.9,8300.0,21.4479,21.6747,21.4479,21.5958,8300.0
2009-09-24 09:50:00,21.89,21.99,21.82,21.97,35100.0,21.5859,21.6845,21.5169,21.6648,35100.0
2009-09-24 10:00:00,21.94,21.99,21.9,21.91,16600.0,21.6352,21.6845,21.5958,21.6056,16600.0
2009-09-24 10:10:00,21.91,21.92,21.76,21.77,19300.0,21.6056,21.6155,21.4577,21.4676,19300.0
2009-09-24 10:20:00,21.75,21.9,21.74,21.74,5600.0,21.4479,21.5958,21.438,21.438,5600.0
2009-09-24 10:30:00,21.74,21.79,21.62,21.67,3700.0,21.438,21.4873,21.3197,21.369,3700.0
2009-09-24 10:40:00,21.68,21.76,21.61,21.76,3600.0,21.3788,21.4577,21.3098,21.4577,3600.0
2009-09-24 10:50:00,21.71,21.78,21.7,21.72,9300.0,21.4084,21.4774,21.3986,21.4183,9300.0
2009-09-24 11:00:00,21.71,21.71,21.64,21.65,3900.0,21.4084,21.4084,21.3394,21.3493,3900.0
2009-09-24 11:10:00,21.65,21.69,21.65,21.69,6200.0,21.3493,21.3887,21.3493,21.3887,6200.0
2009-09-24 11:20:00,21.69,21.7,21.68,21.7,9900.0,21.3887,21.3986,21.3788,21.3986,9900.0
2009-09-24 11:30:00,21.69,21.7,21.6,21.6,4700.0,21.3887,21.3986,21.2999,21.2999,4700.0
2009-09-24 11:40:00,21.6,21.67,21.6,21.63,3400.0,21.2999,21.369,21.2999,21.3295,3400.0
2009-09-24 11:50:00,21.66,21.69,21.54,21.64,20500.0,21.3591,21.3887,21.2408,21.3394,20500.0
2009-09-24 12:00:00,21.65,21.69,21.65,21.67,3200.0,21.3493,21.3887,21.3493,21.369,3200.0
2009-09-24 12:10:00,21.67,21.7,21.67,21.69,1700.0,21.369,21.3986,21.369,21.3887,1700.0
2009-09-24 12:20:00,21.69,21.7,21.63,21.66,3300.0,21.3887,21.3986,21.3295,21.3591,3300.0
2009-09-24 12:30:00,21.67,21.72,21.6,21.67,12300.0,21.369,21.4183,21.2999,21.369,12300.0
2009-09-24 12:40:00,21.64,21.7,21.64,21.67,5100.0,21.3394,21.3986,21.3394,21.369,5100.0
2009-09-24 12:50:00,21.68,21.72,21.63,21.7,10200.0,21.3788,21.4183,21.3295,21.3986,10200.0
2009-09-24 13:00:00,21.65,21.71,21.64,21.71,3400.0,21.3493,21.4084,21.3394,21.4084,3400.0
2009-09-24 13:10:00,21.7,21.72,21.69,21.7,6600.0,21.3986,21.4183,21.3887,21.3986,6600.0
2009-09-24 13:20:00,21.7,21.71,21.65,21.68,2500.0,21.3986,21.4084,21.3493,21.3788,2500.0
2009-09-24 13:30:00,21.68,21.72,21.67,21.67,2400.0,21.3788,21.4183,21.369,21.369,2400.0
2009-09-24 13:40:00,21.68,21.7,21.62,21.66,10600.0,21.3788,21.3986,21.3197,21.3591,10600.0
2009-09-24 13:50:00,21.67,21.7,21.62,21.66,17600.0,21.369,21.3986,21.3197,21.3591,17600.0
2009-09-24 14:00:00,21.66,21.71,21.6,21.64,12000.0,21.3591,21.4084,21.2999,21.3394,12000.0
2009-09-24 14:10:00,21.64,21.66,21.64,21.65,7900.0,21.3394,21.3591,21.3394,21.3493,7900.0
2009-09-24 14:20:00,21.66,21.67,21.61,21.67,12900.0,21.3591,21.369,21.3098,21.369,12900.0
2009-09-24 14:30:00,21.66,21.66,21.64,21.66,7600.0,21.3591,21.3591,21.3394,21.3591,7600.0
2009-09-24 14:40:00,21.7,21.7,21.64,21.66,11800.0,21.3986,21.3986,21.3394,21.3591,11800.0
2009-09-24 14:50:00,21.68,21.69,21.66,21.67,6500.0,21.3788,21.3887,21.3591,21.369,6500.0
2009-09-24 15:00:00,21.67,21.7,21.65,21.66,8800.0,21.369,21.3986,21.3493,21.3591,8800.0
2009-09-24 15:10:00,21.66,21.71,21.64,21.66,16500.0,21.3591,21.4084,21.3394,21.3591,16500.0
2009-09-24 15:20:00,21.67,21.68,21.65,21.68,9000.0,21.369,21.3788,21.3493,21.3788,9000.0
2009-09-24 15:30:00,21.65,21.69,21.65,21.66,21800.0,21.3493,21.3887,21.3493,21.3591,21800.0
2009-09-24 15:40:00,21.66,21.66,21.62,21.64,14500.0,21.3591,21.3591,21.3197,21.3394,14500.0
2009-09-24 15:50:00,21.64,21.67,21.61,21.62,19300.0,21.3394,21.369,21.3098,21.3197,19300.0
2009-09-25 09:30:00,21.55,21.68,21.38,21.44,5600.0,21.2506,21.3788,21.083,21.1422,5600.0
2009-09-25 09:40:00,21.4,21.59,21.4,21.56,5900.0,21.1027,21.2901,21.1027,21.2605,5900.0
2009-09-25 09:50:00,21.51,21.61,21.4,21.51,6900.0,21.2112,21.3098,21.1027,21.2112,6900.0
2009-09-25 10:00:00,21.48,21.54,21.3,21.47,5500.0,21.1816,21.2408,21.0041,21.1718,5500.0
2009-09-25 10:10:00,21.52,21.52,21.45,21.47,4300.0,21.2211,21.2211,21.152,21.1718,4300.0
2009-09-25 10:20:00,21.51,21.58,21.44,21.48,2800.0,21.2112,21.2802,21.1422,21.1816,2800.0
2009-09-25 10:30:00,21.46,21.52,21.44,21.49,5400.0,21.1619,21.2211,21.1422,21.1915,5400.0
2009-09-25 10:40:00,21.49,21.53,21.43,21.52,5400.0,21.1915,21.2309,21.1323,21.2211,5400.0
2009-09-25 10:50:00,21.52,21.52,21.44,21.45,3200.0,21.2211,21.2211,21.1422,21.152,3200.0
2009-09-25 11:00:00,21.45,21.6,21.43,21.59,3700.0,21.152,21.2999,21.1323,21.2901,3700.0
2009-09-25 11:10:00,21.56,21.56,21.5,21.5,2900.0,21.2605,21.2605,21.2013,21.2013,2900.0
2009-09-25 11:20:00,21.49,21.55,21.49,21.53,2600.0,21.1915,21.2506,21.1915,21.2309,2600.0
2009-09-25 11:30:00,21.53,21.57,21.49,21.5,11100.0,21.2309,21.2704,21.1915,21.2013,11100.0
2009-09-25 11:40:00,21.5,21.5,21.45,21.45,3200.0,21.2013,21.2013,21.152,21.152,3200.0
2009-09-25 11:50:00,21.48,21.48,21.32,21.35,2200.0,21.1816,21.1816,21.0238,21.0534,2200.0
2009-09-25 12:00:00,21.34,21.35,21.32,21.35,1500.0,21.0436,21.0534,21.0238,21.0534,1500.0
2009-09-25 12:10:00,21.32,21.32,21.21,21.26,2600.0,21.0238,21.0238,20.9154,20.9647,2600.0
2009-09-25 12:20:00,21.23,21.34,21.2,21.34,2100.0,20.9351,21.0436,20.9055,21.0436,2100.0
2009-09-25 12:30:00,21.31,21.37,21.28,21.37,1700.0,21.014,21.0731,20.9844,21.0731,1700.0
2009-09-25 12:40:00,21.32,21.36,21.31,21.36,2900.0,21.0238,21.0633,21.014,21.0633,2900.0
2009-09-25 12:50:00,21.36,21.37,21.31,21.35,2400.0,21.0633,21.0731,21.014,21.0534,2400.0
2009-09-25 13:00:00,21.35,21.35,21.31,21.31,2100.0,21.0534,21.0534,21.014,21.014,2100.0
2009-09-25 13:10:00,21.31,21.32,21.29,21.29,1400.0,21.014,21.0238,20.9943,20.9943,1400.0
2009-09-25 13:20:00,21.28,21.28,21.24,21.27,4500.0,20.9844,20.9844,20.9449,20.9745,4500.0
2009-09-25 13:30:00,21.27,21.32,21.27,21.29,2000.0,20.9745,21.0238,20.9745,20.9943,2000.0
2009-09-25 13:40:00,21.29,21.33,21.29,21.3,2800.0,20.9943,21.0337,20.9943,21.0041,2800.0
2009-09-25 13:50:00,21.3,21.31,21.27,21.31,4300.0,21.0041,21.014,20.9745,21.014,4300.0
2009-09-25 14:00:00,21.38,21.39,21.31,21.34,5500.0,21.083,21.0929,21.014,21.0436,5500.0
2009-09-25 14:10:00,21.33,21.33,21.24,21.27,6600.0,21.0337,21.0337,20.9449,20.9745,6600.0
2009-09-25 14:20:00,21.27,21.29,21.25,21.27,2200.0,20.9745,20.9943,20.9548,20.9745,2200.0
2009-09-25 14:30:00,21.25,21.26,21.24,21.26,3500.0,20.9548,20.9647,20.9449,20.9647,3500.0
2009-09-25 14:40:00,21.3,21.31,21.27,21.27,4900.0,21.0041,21.014,20.9745,20.9745,4900.0
2009-09-25 14:50:00,21.27,21.28,21.26,21.28,3900.0,20.9745,20.9844,20.9647,20.9844,3900.0
2009-09-25 15:00:00,21.27,21.3,21.27,21.29,2000.0,20.9745,21.0041,20.9745,20.9943,2000.0
2009-09-25 15:10:00,21.3,21.3,21.25,21.26,3600.0,21.0041,21.0041,20.9548,20.9647,3600.0
2009-09-25 15:20:00,21.25,21.28,21.25,21.28,4600.0,20.9548,20.9844,20.9548,20.9844,4600.0
2009-09-25 15:30:00,21.27,21.28,21.25,21.27,6700.0,20.9745,20.9844,20.9548,20.9745,6700.0
2009-09-25 15:40:00,21.25,21.25,21.2,21.2,17000.0,20.9548,20.9548,20.9055,20.9055,17000.0
2009-09-25 15:50:00,21.2,21.24,21.15,21.17,23700.0,20.9055,20.9449,20.8562,20.8759,23700.0
2009-09-28 09:30:00,21.36,21.41,21.16,21.41,5100.0,21.0633,21.1126,20.8661,21.1126,5100.0
2009-09-28 09:40:00,21.32,21.73,21.32,21.68,4200.0,21.0238,21.4281,21.0238,21.3788,4200.0
2009-09-28 09:50:00,21.69,21.77,21.67,21.7,6500.0,21.3887,21.4676,21.369,21.3986,6500.0
2009-09-28 10:00:00,21.7,21.74,21.69,21.74,7800.0,21.3986,21.438,21.3887,21.438,7800.0
2009-09-28 10:10:00,21.74,21.76,21.73,21.74,3200.0,21.438,21.4577,21.4281,21.438,3200.0
2009-09-28 10:20:00,21.74,21.76,21.74,21.76,4900.0,21.438,21.4577,21.438,21.4577,4900.0
2009-09-28 10:30:00,21.76,21.8,21.76,21.8,7000.0,21.4577,21.4972,21.4577,21.4972,7000.0
2009-09-28 10:40:00,21.8,21.82,21.8,21.82,3300.0,21.4972,21.5169,21.4972,21.5169,3300.0
2009-09-28 10:50:00,21.82,21.84,21.81,21.84,4200.0,21.5169,21.5366,21.507,21.5366,4200.0
2009-09-28 11:00:00,21.84,21.84,21.82,21.84,5900.0,21.5366,21.5366,21.5169,21.5366,5900.0
2009-09-28 11:10:00,21.84,21.84,21.83,21.83,1800.0,21.5366,21.5366,21.5268,21.5268,1800.0
2009-09-28 11:20:00,21.83,21.85,21.83,21.85,4600.0,21.5268,21.5465,21.5268,21.5465,4600.0
2009-09-28 11:30:00,21.86,21.86,21.85,21.85,3500.0,21.5563,21.5563,21.5465,21.5465,3500.0
2009-09-28 11:40:00,21.86,21.87,21.85,21.87,2700.0,21.5563,21.5662,21.5465,21.5662,2700.0
2009-09-28 11:50:00,21.87,21.87,21.84,21.85,8900.0,21.5662,21.5662,21.5366,21.5465,8900.0
2009-09-28 12:00:00,21.85,21.86,21.84,21.86,3300.0,21.5465,21.5563,21.5366,21.5563,3300.0
2009-09-28 12:10:00,21.85,21.85,21.78,21.78,2900.0,21.5465,21.5465,21.4774,21.4774,2900.0
2009-09-28 12:20:00,21.76,21.81,21.76,21.8,1500.0,21.4577,21.507,21.4577,21.4972,1500.0
2009-09-28 12:30:00,21.81,21.81,21.78,21.79,2400.0,21.507,21.507,21.4774,21.4873,2400.0
2009-09-28 12:40:00,21.79,21.79,21.76,21.77,5500.0,21.4873,21.4873,21.4577,21.4676,5500.0
2009-09-28 12:50:00,21.76,21.77,21.76,21.76,2800.0,21.4577,21.4676,21.4577,21.4577,2800.0
2009-09-28 13:00:00,21.77,21.78,21.76,21.78,6600.0,21.4676,21.4774,21.4577,21.4774,6600.0
2009-09-28 13:10:00,21.8,21.8,21.76,21.79,3400.0,21.4972,21.4972,21.4577,21.4873,3400.0
2009-09-28 13:20:00,21.8,21.81,21.8,21.81,2100.0,21.4972,21.507,21.4972,21.507,2100.0
2009-09-28 13:30:00,21.83,21.83,21.78,21.79,5600.0,21.5268,21.5268,21.4774,21.4873,5600.0
2009-09-28 13:40:00,21.78,21.79,21.76,21.77,3900.0,21.4774,21.4873,21.4577,21.4676,3900.0
2009-09-28 13:50:00,21.76,21.77,21.74,21.75,3900.0,21.4577,21.4676,21.438,21.4479,3900.0
2009-09-28 14:00:00,21.77,21.77,21.74,21.75,2200.0,21.4676,21.4676,21.438,21.4479,2200.0
2009-09-28 14:10:00,21.74,21.77,21.74,21.77,2400.0,21.438,21.4676,21.438,21.4676,2400.0
2009-09-28 14:20:00,21.76,21.76,21.74,21.74,4300.0,21.4577,21.4577,21.438,21.438,4300.0
2009-09-28 14:30:00,21.75,21.75,21.74,21.75,2000.0,21.4479,21.4479,21.438,21.4479,2000.0
2009-09-28 14:40:00,21.75,21.75,21.73,21.73,5000.0,21.4479,21.4479,21.4281,21.4281,5000.0
2009-09-28 14:50:00,21.74,21.75,21.72,21.73,2800.0,21.438,21.4479,21.4183,21.4281,2800.0
2009-09-28 15:00:00,21.74,21.74,21.71,21.74,2800.0,21.438,21.438,21.4084,21.438,2800.0
2009-09-28 15:10:00,21.73,21.74,21.73,21.73,3600.0,21.4281,21.438,21.4281,21.4281,3600.0
2009-09-28 15:20:00,21.75,21.79,21.75,21.79,8000.0,21.4479,21.4873,21.4479,21.4873,8000.0
2009-09-28 15:30:00,21.78,21.79,21.76,21.77,5800.0,21.4774,21.4873,21.4577,21.4676,5800.0
2009-09-28 15:40:00,21.76,21.77,21.7,21.7,7500.0,21.4577,21.4676,21.3986,21.3986,7500.0
2009-09-28 15:50:00,21.7,21.73,21.69,21.73,18700.0,21.3986,21.4281,21.3887,21.4281,18700.0
2009-09-29 09:30:00,21.68,21.7,21.65,21.66,3300.0,21.3788,21.3986,21.3493,21.3591,3300.0
2009-09-29 09:40:00,21.69,21.8,21.67,21.68,10000.0,21.3887,21.4972,21.369,21.3788,10000.0
2009-09-29 09:50:00,21.7,21.78,21.6,21.69,9900.0,21.3986,21.4774,21.2999,21.3887,9900.0
2009-09-29 10:00:00,21.7,21.71,21.51,21.71,5900.0,21.3986,21.4084,21.2112,21.4084,5900.0
2009-09-29 10:10:00,21.71,21.78,21.7,21.71,2200.0,21.4084,21.4774,21.3986,21.4084,2200.0
2009-09-29 10:20:00,21.65,21.71,21.65,21.71,3300.0,21.3493,21.4084,21.3493,21.4084,3300.0
2009-09-29 10:30:00,21.69,21.75,21.64,21.75,15900.0,21.3887,21.4479,21.3394,21.4479,15900.0
2009-09-29 10:40:00,21.74,21.75,21.69,21.74,1800.0,21.438,21.4479,21.3887,21.438,1800.0
2009-09-29 10:50:00,21.74,21.75,21.67,21.71,5100.0,21.438,21.4479,21.369,21.4084,5100.0
2009-09-29 11:00:00,21.68,21.7,21.67,21.7,1300.0,21.3788,21.3986,21.369,21.3986,1300.0
2009-09-29 11:10:00,21.7,21.72,21.69,21.72,1600.0,21.3986,21.4183,21.3887,21.4183,1600.0
2009-09-29 11:20:00,21.7,21.74,21.7,21.72,4400.0,21.3986,21.438,21.3986,21.4183,4400.0
2009-09-29 11:30:00,21.74,21.78,21.71,21.75,1800.0,21.438,21.4774,21.4084,21.4479,1800.0
2009-09-29 11:40:00,21.77,21.77,21.65,21.66,2500.0,21.4676,21.4676,21.3493,21.3591,2500.0
2009-09-29 11:50:00,21.66,21.69,21.65,21.67,2700.0,21.3591,21.3887,21.3493,21.369,2700.0
2009-09-29 12:00:00,21.7,21.7,21.67,21.7,2400.0,21.3986,21.3986,21.369,21.3986,2400.0
2009-09-29 12:10:00,21.7,21.7,21.66,21.7,3800.0,21.3986,21.3986,21.3591,21.3986,3800.0
2009-09-29 12:20:00,21.69,21.7,21.62,21.66,2700.0,21.3887,21.3986,21.3197,21.3591,2700.0
2009-09-29 12:30:00,21.66,21.66,21.64,21.66,4000.0,21.3591,21.3591,21.3394,21.3591,4000.0
2009-09-29 12:40:00,21.66,21.78,21.65,21.78,4800.0,21.3591,21.4774,21.3493,21.4774,4800.0
2009-09-29 12:50:00,21.76,21.82,21.76,21.8,6900.0,21.4577,21.5169,21.4577,21.4972,6900.0
2009-09-29 13:00:00,21.8,21.83,21.75,21.75,5500.0,21.4972,21.5268,21.4479,21.4479,5500.0
2009-09-29 13:10:00,21.75,21.77,21.75,21.77,2000.0,21.4479,21.4676,21.4479,21.4676,2000.0
2009-09-29 13:20:00,21.76,21.78,21.73,21.76,2800.0,21.4577,21.4774,21.4281,21.4577,2800.0
2009-09-29 13:30:00,21.75,21.77,21.72,21.72,4900.0,21.4479,21.4676,21.4183,21.4183,4900.0
2009-09-29 13:40:00,21.73,21.76,21.72,21.73,1800.0,21.4281,21.4577,21.4183,21.4281,1800.0
2009-09-29 13:50:00,21.73,21.75,21.65,21.7,24900.0,21.4281,21.4479,21.3493,21.3986,24900.0
2009-09-29 14:00:00,21.7,21.7,21.64,21.64,2700.0,21.3986,21.3986,21.3394,21.3394,2700.0
2009-09-29 14:10:00,21.65,21.67,21.65,21.65,3100.0,21.3493,21.369,21.3493,21.3493,3100.0
2009-09-29 14:20:00,21.67,21.67,21.63,21.64,3900.0,21.369,21.369,21.3295,21.3394,3900.0
2009-09-29 14:30:00,21.65,21.67,21.6,21.62,8700.0,21.3493,21.369,21.2999,21.3197,8700.0
2009-09-29 14:40:00,21.61,21.62,21.59,21.6,10100.0,21.3098,21.3197,21.2901,21.2999,10100.0
2009-09-29 14:50:00,21.61,21.62,21.59,21.59,7200.0,21.3098,21.3197,21.2901,21.2901,7200.0
2009-09-29 15:00:00,21.6,21.63,21.59,21.61,19200.0,21.2999,21.3295,21.2901,21.3098,19200.0
2009-09-29 15:10:00,21.61,21.61,21.59,21.6,6300.0,21.3098,21.3098,21.2901,21.2999,6300.0
2009-09-29 15:20:00,21.6,21.61,21.59,21.6,7600.0,21.2999,21.3098,21.2901,21.2999,7600.0
2009-09-29 15:30:00,21.6,21.6,21.59,21.6,7300.0,21.2999,21.2999,21.2901,21.2999,7300.0
2009-09-29 15:40:00,21.6,21.6,21.54,21.58,14700.0,21.2999,21.2999,21.2408,21.2802,14700.0
2009-09-29 15:50:00,21.57,21.58,21.53,21.55,17900.0,21.2704,21.2802,21.2309,21.2506,17900.0
2009-09-30 09:30:00,21.63,21.68,21.54,21.68,2100.0,21.3295,21.3788,21.2408,21.3788,2100.0
2009-09-30 09:40:00,21.63,21.63,21.3,21.31,15000.0,21.3295,21.3295,21.0041,21.014,15000.0
2009-09-30 09:50:00,21.3,21.46,21.23,21.4,16000.0,21.0041,21.1619,20.9351,21.1027,16000.0
2009-09-30 10:00:00,21.34,21.38,21.28,21.33,5100.0,21.0436,21.083,20.9844,21.0337,5100.0
2009-09-30 10:10:00,21.32,21.45,21.32,21.34,11000.0,21.0238,21.152,21.0238,21.0436,11000.0
2009-09-30 10:20:00,21.38,21.43,21.36,21.36,5800.0,21.083,21.1323,21.0633,21.0633,5800.0
2009-09-30 10:30:00,21.37,21.39,21.31,21.36,4500.0,21.0731,21.0929,21.014,21.0633,4500.0
2009-09-30 10:40:00,21.32,21.37,21.3,21.34,4800.0,21.0238,21.0731,21.0041,21.0436,4800.0
2009-09-30 10:50:00,21.31,21.37,21.31,21.32,5300.0,21.014,21.0731,21.014,21.0238,5300.0
2009-09-30 11:00:00,21.36,21.37,21.33,21.37,1600.0,21.0633,21.0731,21.0337,21.0731,1600.0
2009-09-30 11:10:00,21.32,21.35,21.3,21.35,2600.0,21.0238,21.0534,21.0041,21.0534,2600.0
2009-09-30 11:20:00,21.33,21.34,21.31,21.31,3000.0,21.0337,21.0436,21.014,21.014,3000.0
2009-09-30 11:30:00,21.34,21.37,21.32,21.32,2200.0,21.0436,21.0731,21.0238,21.0238,2200.0
2009-09-30 11:40:00,21.33,21.35,21.32,21.33,2700.0,21.0337,21.0534,21.0238,21.0337,2700.0
2009-09-30 11:50:00,21.33,21.41,21.33,21.41,6100.0,21.0337,21.1126,21.0337,21.1126,6100.0
2009-09-30 12:00:00,21.4,21.41,21.38,21.4,2000.0,21.1027,21.1126,21.083,21.1027,2000.0
2009-09-30 12:10:00,21.39,21.49,21.39,21.46,3000.0,21.0929,21.1915,21.0929,21.1619,3000.0
2009-09-30 12:20:00,21.46,21.5,21.42,21.46,1300.0,21.1619,21.2013,21.1224,21.1619,1300.0
2009-09-30 12:30:00,21.5,21.54,21.49,21.53,1700.0,21.2013,21.2408,21.1915,21.2309,1700.0
2009-09-30 12:40:00,21.53,21.64,21.53,21.64,2600.0,21.2309,21.3394,21.2309,21.3394,2600.0
2009-09-30 12:50:00,21.63,21.65,21.62,21.62,5900.0,21.3295,21.3493,21.3197,21.3197,5900.0
2009-09-30 13:00:00,21.65,21.77,21.61,21.73,9900.0,21.3493,21.4676,21.3098,21.4281,9900.0
2009-09-30 13:10:00,21.72,21.73,21.66,21.66,2700.0,21.4183,21.4281,21.3591,21.3591,2700.0
2009-09-30 13:20:00,21.65,21.66,21.64,21.64,1000.0,21.3493,21.3591,21.3394,21.3394,1000.0
2009-09-30 13:30:00,21.68,21.7,21.64,21.7,4200.0,21.3788,21.3986,21.3394,21.3986,4200.0
2009-09-30 13:40:00,21.69,21.7,21.63,21.64,2800.0,21.3887,21.3986,21.3295,21.3394,2800.0
2009-09-30 13:50:00,21.68,21.7,21.63,21.63,4600.0,21.3788,21.3986,21.3295,21.3295,4600.0
2009-09-30 14:00:00,21.67,21.67,21.61,21.64,10400.0,21.369,21.369,21.3098,21.3394,10400.0
2009-09-30 14:10:00,21.61,21.7,21.61,21.67,4500.0,21.3098,21.3986,21.3098,21.369,4500.0
2009-09-30 14:20:00,21.71,21.71,21.66,21.67,7300.0,21.4084,21.4084,21.3591,21.369,7300.0
2009-09-30 14:30:00,21.66,21.66,21.61,21.63,3200.0,21.3591,21.3591,21.3098,21.3295,3200.0
2009-09-30 14:40:00,21.63,21.66,21.62,21.65,10100.0,21.3295,21.3591,21.3197,21.3493,10100.0
2009-09-30 14:50:00,21.65,21.65,21.54,21.55,5500.0,21.3493,21.3493,21.2408,21.2506,5500.0
2009-09-30 15:00:00,21.5,21.51,21.4,21.46,12200.0,21.2013,21.2112,21.1027,21.1619,12200.0
2009-09-30 15:10:00,21.45,21.55,21.42,21.55,10700.0,21.152,21.2506,21.1224,21.2506,10700.0
2009-09-30 15:20:00,21.55,21.55,21.5,21.51,6400.0,21.2506,21.2506,21.2013,21.2112,6400.0
2009-09-30 15:30:00,21.49,21.55,21.49,21.5,25300.0,21.1915,21.2506,21.1915,21.2013,25300.0
2009-09-30 15:40:00,21.5,21.53,21.48,21.51,16300.0,21.2013,21.2309,21.1816,21.2112,16300.0
2009-09-30 15:50:00,21.51,21.53,21.45,21.46,57800.0,21.2112,21.2309,21.152,21.1619,57800.0
2009-10-01 09:30:00,21.48,21.49,21.31,21.37,6300.0,21.1816,21.1915,21.014,21.0731,6300.0
2009-10-01 09:40:00,21.44,21.44,21.37,21.39,3700.0,21.1422,21.1422,21.0731,21.0929,3700.0
2009-10-01 09:50:00,21.39,21.41,21.36,21.4,6700.0,21.0929,21.1126,21.0633,21.1027,6700.0
2009-10-01 10:00:00,21.42,21.43,21.17,21.17,16100.0,21.1224,21.1323,20.8759,20.8759,16100.0
2009-10-01 10:10:00,21.19,21.2,21.17,21.2,6600.0,20.8956,20.9055,20.8759,20.9055,6600.0
2009-10-01 10:20:00,21.26,21.32,21.25,21.3,2300.0,20.9647,21.0238,20.9548,21.0041,2300.0
2009-10-01 10:30:00,21.28,21.28,21.26,21.27,5800.0,20.9844,20.9844,20.9647,20.9745,5800.0
2009-10-01 10:40:00,21.26,21.31,21.25,21.25,2900.0,20.9647,21.014,20.9548,20.9548,2900.0
2009-10-01 10:50:00,21.24,21.31,21.24,21.31,2800.0,20.9449,21.014,20.9449,21.014,2800.0
2009-10-01 11:00:00,21.32,21.32,21.2,21.23,16200.0,21.0238,21.0238,20.9055,20.9351,16200.0
2009-10-01 11:10:00,21.24,21.25,21.21,21.24,4100.0,20.9449,20.9548,20.9154,20.9449,4100.0
2009-10-01 11:20:00,21.25,21.25,21.16,21.25,6700.0,20.9548,20.9548,20.8661,20.9548,6700.0
2009-10-01 11:30:00,21.24,21.24,21.2,21.2,7800.0,20.9449,20.9449,20.9055,20.9055,7800.0
2009-10-01 11:40:00,21.22,21.24,21.21,21.24,3700.0,20.9252,20.9449,20.9154,20.9449,3700.0
2009-10-01 11:50:00,21.25,21.35,21.25,21.33,24900.0,20.9548,21.0534,20.9548,21.0337,24900.0
2009-10-01 12:00:00,21.35,21.35,21.29,21.29,2800.0,21.0534,21.0534,20.9943,20.9943,2800.0
2009-10-01 12:10:00,21.3,21.34,21.3,21.34,2000.0,21.0041,21.0436,21.0041,21.0436,2000.0
2009-10-01 12:20:00,21.34,21.34,21.33,21.33,1200.0,21.0436,21.0436,21.0337,21.0337,1200.0
2009-10-01 12:30:00,21.32,21.35,21.32,21.32,2000.0,21.0238,21.0534,21.0238,21.0238,2000.0
2009-10-01 12:40:00,21.33,21.34,21.32,21.32,1400.0,21.0337,21.0436,21.0238,21.0238,1400.0
2009-10-01 12:50:00,21.33,21.33,21.31,21.32,1300.0,21.0337,21.0337,21.014,21.0238,1300.0
2009-10-01 13:00:00,21.31,21.33,21.3,21.32,4500.0,21.014,21.0337,21.0041,21.0238,4500.0
2009-10-01 13:10:00,21.3,21.31,21.27,21.27,4500.0,21.0041,21.014,20.9745,20.9745,4500.0
2009-10-01 13:20:00,21.28,21.29,21.23,21.25,7700.0,20.9844,20.9943,20.9351,20.9548,7700.0
2009-10-01 13:30:00,21.25,21.28,21.25,21.28,2400.0,20.9548,20.9844,20.9548,20.9844,2400.0
2009-10-01 13:40:00,21.28,21.31,21.28,21.28,700.0,20.9844,21.014,20.9844,20.9844,700.0
2009-10-01 13:50:00,21.31,21.33,21.3,21.33,5000.0,21.014,21.0337,21.0041,21.0337,5000.0
2009-10-01 14:00:00,21.32,21.39,21.31,21.38,2400.0,21.0238,21.0929,21.014,21.083,2400.0
2009-10-01 14:10:00,21.38,21.43,21.35,21.35,1500.0,21.083,21.1323,21.0534,21.0534,1500.0
2009-10-01 14:20:00,21.36,21.37,21.35,21.37,2100.0,21.0633,21.0731,21.0534,21.0731,2100.0
2009-10-01 14:30:00,21.37,21.37,21.35,21.36,1900.0,21.0731,21.0731,21.0534,21.0633,1900.0
2009-10-01 14:40:00,21.35,21.36,21.32,21.34,3500.0,21.0534,21.0633,21.0238,21.0436,3500.0
2009-10-01 14:50:00,21.34,21.37,21.34,21.36,2700.0,21.0436,21.0731,21.0436,21.0633,2700.0
2009-10-01 15:00:00,21.36,21.36,21.3,21.3,6000.0,21.0633,21.0633,21.0041,21.0041,6000.0
2009-10-01 15:10:00,21.28,21.36,21.28,21.35,3600.0,20.9844,21.0633,20.9844,21.0534,3600.0
2009-10-01 15:20:00,21.35,21.36,21.27,21.27,8700.0,21.0534,21.0633,20.9745,20.9745,8700.0
2009-10-01 15:30:00,21.28,21.28,21.25,21.26,6500.0,20.9844,20.9844,20.9548,20.9647,6500.0
2009-10-01 15:40:00,21.26,21.26,21.25,21.26,9200.0,20.9647,20.9647,20.9548,20.9647,9200.0
2009-10-01 15:50:00,21.26,21.26,21.16,21.17,33900.0,20.9647,20.9647,20.8661,20.8759,33900.0
2009-10-02 09:30:00,21.01,21.25,21.01,21.17,5000.0,20.7181,20.9548,20.7181,20.8759,5000.0
2009-10-02 09:40:00,21.18,21.25,21.16,21.25,7100.0,20.8858,20.9548,20.8661,20.9548,7100.0
2009-10-02 09:50:00,21.25,21.29,21.2,21.22,5200.0,20.9548,20.9943,20.9055,20.9252,5200.0
2009-10-02 10:00:00,21.16,21.32,21.08,21.23,15900.0,20.8661,21.0238,20.7872,20.9351,15900.0
2009-10-02 10:10:00,21.25,21.29,21.23,21.27,6900.0,20.9548,20.9943,20.9351,20.9745,6900.0
2009-10-02 10:20:00,21.27,21.3,21.27,21.29,3200.0,20.9745,21.0041,20.9745,20.9943,3200.0
2009-10-02 10:30:00,21.27,21.32,21.21,21.26,8600.0,20.9745,21.0238,20.9154,20.9647,8600.0
2009-10-02 10:40:00,21.27,21.28,21.19,21.21,9700.0,20.9745,20.9844,20.8956,20.9154,9700.0
2009-10-02 10:50:00,21.19,21.25,21.16,21.19,9300.0,20.8956,20.9548,20.8661,20.8956,9300.0
2009-10-02 11:00:00,21.21,21.28,21.2,21.28,9200.0,20.9154,20.9844,20.9055,20.9844,9200.0
2009-10-02 11:10:00,21.25,21.3,21.23,21.27,6300.0,20.9548,21.0041,20.9351,20.9745,6300.0
2009-10-02 11:20:00,21.31,21.31,21.24,21.26,47900.0,21.014,21.014,20.9449,20.9647,47900.0
2009-10-02 11:30:00,21.28,21.31,21.26,21.26,2700.0,20.9844,21.014,20.9647,20.9647,2700.0
2009-10-02 11:40:00,21.27,21.28,21.24,21.27,3600.0,20.9745,20.9844,20.9449,20.9745,3600.0
2009-10-02 11:50:00,21.27,21.3,21.27,21.28,6100.0,20.9745,21.0041,20.9745,20.9844,6100.0
2009-10-02 12:00:00,21.28,21.34,21.27,21.34,5300.0,20.9844,21.0436,20.9745,21.0436,5300.0
2009-10-02 12:10:00,21.34,21.34,21.3,21.31,2700.0,21.0436,21.0436,21.0041,21.014,2700.0
2009-10-02 12:20:00,21.31,21.31,21.26,21.29,2000.0,21.014,21.014,20.9647,20.9943,2000.0
2009-10-02 12:30:00,21.29,21.32,21.28,21.28,2300.0,20.9943,21.0238,20.9844,20.9844,2300.0
2009-10-02 12:40:00,21.31,21.31,21.24,21.3,6000.0,21.014,21.014,20.9449,21.0041,6000.0
2009-10-02 12:50:00,21.32,21.38,21.28,21.38,2500.0,21.0238,21.083,20.9844,21.083,2500.0
2009-10-02 13:00:00,21.34,21.39,21.32,21.35,11200.0,21.0436,21.0929,21.0238,21.0534,11200.0
2009-10-02 13:10:00,21.34,21.41,21.34,21.4,5100.0,21.0436,21.1126,21.0436,21.1027,5100.0
2009-10-02 13:20:00,21.4,21.41,21.38,21.39,3400.0,21.1027,21.1126,21.083,21.0929,3400.0
2009-10-02 13:30:00,21.41,21.44,21.39,21.43,4400.0,21.1126,21.1422,21.0929,21.1323,4400.0
2009-10-02 13:40:00,21.43,21.44,21.4,21.42,12000.0,21.1323,21.1422,21.1027,21.1224,12000.0
2009-10-02 13:50:00,21.42,21.42,21.39,21.42,900.0,21.1224,21.1224,21.0929,21.1224,900.0
2009-10-02 14:00:00,21.42,21.42,21.39,21.4,3900.0,21.1224,21.1224,21.0929,21.1027,3900.0
2009-10-02 14:10:00,21.4,21.44,21.39,21.44,2000.0,21.1027,21.1422,21.0929,21.1422,2000.0
2009-10-02 14:20:00,21.46,21.46,21.44,21.44,2400.0,21.1619,21.1619,21.1422,21.1422,2400.0
2009-10-02 14:30:00,21.45,21.46,21.44,21.44,2800.0,21.152,21.1619,21.1422,21.1422,2800.0
2009-10-02 14:40:00,21.44,21.44,21.4,21.41,2900.0,21.1422,21.1422,21.1027,21.1126,2900.0
2009-10-02 14:50:00,21.41,21.44,21.4,21.4,2700.0,21.1126,21.1422,21.1027,21.1027,2700.0
2009-10-02 15:00:00,21.43,21.44,21.38,21.41,9300.0,21.1323,21.1422,21.083,21.1126,9300.0
2009-10-02 15:10:00,21.41,21.41,21.37,21.4,3200.0,21.1126,21.1126,21.0731,21.1027,3200.0
2009-10-02 15:20:00,21.4,21.41,21.37,21.4,6400.0,21.1027,21.1126,21.0731,21.1027,6400.0
2009-10-02 15:30:00,21.38,21.43,21.36,21.37,7700.0,21.083,21.1323,21.0633,21.0731,7700.0
2009-10-02 15:40:00,21.39,21.46,21.37,21.41,16000.0,21.0929,21.1619,21.0731,21.1126,16000.0
2009-10-02 15:50:00,21.4,21.4,21.33,21.39,29000.0,21.1027,21.1027,21.0337,21.0929,29000.0
2009-10-05 09:30:00,21.53,21.53,21.31,21.44,7800.0,21.2309,21.2309,21.014,21.1422,7800.0
2009-10-05 09:40:00,21.45,21.61,21.44,21.5,3300.0,21.152,21.3098,21.1422,21.2013,3300.0
2009-10-05 09:50:00,21.5,21.52,21.41,21.41,2600.0,21.2013,21.2211,21.1126,21.1126,2600.0
2009-10-05 10:00:00,21.44,21.51,21.31,21.35,13000.0,21.1422,21.2112,21.014,21.0534,13000.0
2009-10-05 10:10:00,21.4,21.51,21.4,21.51,4900.0,21.1027,21.2112,21.1027,21.2112,4900.0
2009-10-05 10:20:00,21.52,21.55,21.51,21.53,2600.0,21.2211,21.2506,21.2112,21.2309,2600.0
2009-10-05 10:30:00,21.54,21.59,21.48,21.56,3100.0,21.2408,21.2901,21.1816,21.2605,3100.0
2009-10-05 10:40:00,21.58,21.58,21.52,21.56,7600.0,21.2802,21.2802,21.2211,21.2605,7600.0
2009-10-05 10:50:00,21.51,21.58,21.51,21.58,6700.0,21.2112,21.2802,21.2112,21.2802,6700.0
2009-10-05 11:00:00,21.58,21.58,21.56,21.56,3600.0,21.2802,21.2802,21.2605,21.2605,3600.0
2009-10-05 11:10:00,21.56,21.56,21.46,21.51,1300.0,21.2605,21.2605,21.1619,21.2112,1300.0
2009-10-05 11:20:00,21.53,21.53,21.49,21.49,1600.0,21.2309,21.2309,21.1915,21.1915,1600.0
2009-10-05 11:30:00,21.5,21.51,21.44,21.49,7500.0,21.2013,21.2112,21.1422,21.1915,7500.0
2009-10-05 11:40:00,21.49,21.51,21.47,21.5,6500.0,21.1915,21.2112,21.1718,21.2013,6500.0
2009-10-05 11:50:00,21.51,21.54,21.49,21.51,4600.0,21.2112,21.2408,21.1915,21.2112,4600.0
2009-10-05 12:00:00,21.51,21.51,21.49,21.5,1900.0,21.2112,21.2112,21.1915,21.2013,1900.0
2009-10-05 12:10:00,21.5,21.53,21.5,21.53,1100.0,21.2013,21.2309,21.2013,21.2309,1100.0
2009-10-05 12:20:00,21.51,21.51,21.49,21.5,6400.0,21.2112,21.2112,21.1915,21.2013,6400.0
2009-10-05 12:30:00,21.5,21.52,21.5,21.51,6700.0,21.2013,21.2211,21.2013,21.2112,6700.0
2009-10-05 12:40:00,21.5,21.55,21.5,21.51,4600.0,21.2013,21.2506,21.2013,21.2112,4600.0
2009-10-05 12:50:00,21.51,21.52,21.5,21.5,2000.0,21.2112,21.2211,21.2013,21.2013,2000.0
2009-10-05 13:00:00,21.5,21.51,21.49,21.5,7400.0,21.2013,21.2112,21.1915,21.2013,7400.0
2009-10-05 13:10:00,21.51,21.51,21.46,21.46,2600.0,21.2112,21.2112,21.1619,21.1619,2600.0
2009-10-05 13:20:00,21.47,21.52,21.47,21.5,9200.0,21.1718,21.2211,21.1718,21.2013,9200.0
2009-10-05 13:30:00,21.5,21.52,21.46,21.5,11900.0,21.2013,21.2211,21.1619,21.2013,11900.0
2009-10-05 13:40:00,21.5,21.52,21.5,21.52,2500.0,21.2013,21.2211,21.2013,21.2211,2500.0
2009-10-05 13:50:00,21.5,21.52,21.5,21.51,4300.0,21.2013,21.2211,21.2013,21.2112,4300.0
2009-10-05 14:00:00,21.5,21.51,21.49,21.5,9200.0,21.2013,21.2112,21.1915,21.2013,9200.0
2009-10-05 14:10:00,21.5,21.54,21.49,21.5,3200.0,21.2013,21.2408,21.1915,21.2013,3200.0
2009-10-05 14:20:00,21.5,21.53,21.48,21.52,5500.0,21.2013,21.2309,21.1816,21.2211,5500.0
2009-10-05 14:30:00,21.53,21.54,21.52,21.53,2700.0,21.2309,21.2408,21.2211,21.2309,2700.0
2009-10-05 14:40:00,21.53,21.65,21.53,21.63,9800.0,21.2309,21.3493,21.2309,21.3295,9800.0
2009-10-05 14:50:00,21.62,21.67,21.61,21.62,8500.0,21.3197,21.369,21.3098,21.3197,8500.0
2009-10-05 15:00:00,21.64,21.65,21.54,21.55,14400.0,21.3394,21.3493,21.2408,21.2506,14400.0
2009-10-05 15:10:00,21.54,21.55,21.52,21.53,3300.0,21.2408,21.2506,21.2211,21.2309,3300.0
2009-10-05 15:20:00,21.53,21.53,21.5,21.5,9800.0,21.2309,21.2309,21.2013,21.2013,9800.0
2009-10-05 15:30:00,21.53,21.54,21.52,21.53,5900.0,21.2309,21.2408,21.2211,21.2309,5900.0
2009-10-05 15:40:00,21.52,21.53,21.49,21.51,24100.0,21.2211,21.2309,21.1915,21.2112,24100.0
2009-10-05 15:50:00,21.51,21.52,21.47,21.51,24300.0,21.2112,21.2211,21.1718,21.2112,24300.0
2009-10-06 09:30:00,21.79,21.79,21.44,21.44,11000.0,21.4873,21.4873,21.1422,21.1422,11000.0
2009-10-06 09:40:00,21.52,21.55,21.52,21.55,4300.0,21.2211,21.2506,21.2211,21.2506,4300.0
2009-10-06 09:50:00,21.55,21.6,21.52,21.52,11000.0,21.2506,21.2999,21.2211,21.2211,11000.0
2009-10-06 10:00:00,21.55,21.58,21.54,21.55,5600.0,21.2506,21.2802,21.2408,21.2506,5600.0
2009-10-06 10:10:00,21.56,21.56,21.54,21.54,1000.0,21.2605,21.2605,21.2408,21.2408,1000.0
2009-10-06 10:20:00,21.52,21.56,21.5,21.51,2300.0,21.2211,21.2605,21.2013,21.2112,2300.0
2009-10-06 10:30:00,21.5,21.53,21.49,21.52,5800.0,21.2013,21.2309,21.1915,21.2211,5800.0
2009-10-06 10:40:00,21.52,21.57,21.51,21.56,11300.0,21.2211,21.2704,21.2112,21.2605,11300.0
2009-10-06 10:50:00,21.59,21.64,21.59,21.62,800.0,21.2901,21.3394,21.2901,21.3197,800.0
2009-10-06 11:00:00,21.62,21.67,21.61,21.66,2900.0,21.3197,21.369,21.3098,21.3591,2900.0
2009-10-06 11:10:00,21.68,21.68,21.64,21.64,2300.0,21.3788,21.3788,21.3394,21.3394,2300.0
2009-10-06 11:20:00,21.64,21.64,21.62,21.64,1500.0,21.3394,21.3394,21.3197,21.3394,1500.0
2009-10-06 11:30:00,21.64,21.64,21.59,21.59,3900.0,21.3394,21.3394,21.2901,21.2901,3900.0
2009-10-06 11:40:00,21.59,21.6,21.58,21.58,4700.0,21.2901,21.2999,21.2802,21.2802,4700.0
2009-10-06 11:50:00,21.58,21.58,21.55,21.56,2700.0,21.2802,21.2802,21.2506,21.2605,2700.0
2009-10-06 12:00:00,21.56,21.6,21.55,21.6,1500.0,21.2605,21.2999,21.2506,21.2999,1500.0
2009-10-06 12:10:00,21.6,21.6,21.58,21.59,1000.0,21.2999,21.2999,21.2802,21.2901,1000.0
2009-10-06 12:20:00,21.6,21.6,21.59,21.59,3400.0,21.2999,21.2999,21.2901,21.2901,3400.0
2009-10-06 12:30:00,21.6,21.62,21.58,21.6,5400.0,21.2999,21.3197,21.2802,21.2999,5400.0
2009-10-06 12:40:00,21.59,21.6,21.58,21.58,1000.0,21.2901,21.2999,21.2802,21.2802,1000.0
2009-10-06 12:50:00,21.56,21.58,21.55,21.55,2300.0,21.2605,21.2802,21.2506,21.2506,2300.0
2009-10-06 13:00:00,21.55,21.57,21.5,21.5,6100.0,21.2506,21.2704,21.2013,21.2013,6100.0
2009-10-06 13:10:00,21.5,21.51,21.49,21.51,4800.0,21.2013,21.2112,21.1915,21.2112,4800.0
2009-10-06 13:20:00,21.52,21.52,21.47,21.48,7600.0,21.2211,21.2211,21.1718,21.1816,7600.0
2009-10-06 13:30:00,21.5,21.51,21.49,21.49,7100.0,21.2013,21.2112,21.1915,21.1915,7100.0
2009-10-06 13:40:00,21.5,21.5,21.46,21.49,8900.0,21.2013,21.2013,21.1619,21.1915,8900.0
2009-10-06 13:50:00,21.48,21.5,21.46,21.5,12500.0,21.1816,21.2013,21.1619,21.2013,12500.0
2009-10-06 14:00:00,21.49,21.5,21.46,21.5,11100.0,21.1915,21.2013,21.1619,21.2013,11100.0
2009-10-06 14:10:00,21.5,21.52,21.5,21.51,3100.0,21.2013,21.2211,21.2013,21.2112,3100.0
2009-10-06 14:20:00,21.49,21.51,21.44,21.48,2900.0,21.1915,21.2112,21.1422,21.1816,2900.0
2009-10-06 14:30:00,21.48,21.52,21.47,21.52,2000.0,21.1816,21.2211,21.1718,21.2211,2000.0
2009-10-06 14:40:00,21.52,21.55,21.51,21.54,2800.0,21.2211,21.2506,21.2112,21.2408,2800.0
2009-10-06 14:50:00,21.54,21.55,21.51,21.51,4900.0,21.2408,21.2506,21.2112,21.2112,4900.0
2009-10-06 15:00:00,21.52,21.58,21.51,21.58,7100.0,21.2211,21.2802,21.2112,21.2802,7100.0
2009-10-06 15:10:00,21.63,21.63,21.61,21.61,3300.0,21.3295,21.3295,21.3098,21.3098,3300.0
2009-10-06 15:20:00,21.61,21.61,21.57,21.6,8200.0,21.3098,21.3098,21.2704,21.2999,8200.0
2009-10-06 15:30:00,21.6,21.6,21.56,21.56,6900.0,21.2999,21.2999,21.2605,21.2605,6900.0
2009-10-06 15:40:00,21.56,21.57,21.52,21.55,7100.0,21.2605,21.2704,21.2211,21.2506,7100.0
2009-10-06 15:50:00,21.55,21.57,21.52,21.55,31500.0,21.2506,21.2704,21.2211,21.2506,31500.0
2009-10-07 09:30:00,21.58,21.62,21.52,21.6,1700.0,21.2802,21.3197,21.2211,21.2999,1700.0
2009-10-07 09:40:00,21.57,21.57,21.45,21.5,1500.0,21.2704,21.2704,21.152,21.2013,1500.0
2009-10-07 09:50:00,21.53,21.55,21.5,21.55,6800.0,21.2309,21.2506,21.2013,21.2506,6800.0
2009-10-07 10:00:00,21.55,21.55,21.41,21.41,9700.0,21.2506,21.2506,21.1126,21.1126,9700.0
2009-10-07 10:10:00,21.47,21.54,21.47,21.54,8400.0,21.1718,21.2408,21.1718,21.2408,8400.0
2009-10-07 10:20:00,21.55,21.55,21.5,21.5,2800.0,21.2506,21.2506,21.2013,21.2013,2800.0
2009-10-07 10:30:00,21.51,21.54,21.48,21.53,4200.0,21.2112,21.2408,21.1816,21.2309,4200.0
2009-10-07 10:40:00,21.54,21.55,21.52,21.54,2400.0,21.2408,21.2506,21.2211,21.2408,2400.0
2009-10-07 10:50:00,21.55,21.55,21.54,21.55,1600.0,21.2506,21.2506,21.2408,21.2506,1600.0
2009-10-07 11:00:00,21.55,21.61,21.55,21.61,8300.0,21.2506,21.3098,21.2506,21.3098,8300.0
2009-10-07 11:10:00,21.61,21.62,21.59,21.59,4500.0,21.3098,21.3197,21.2901,21.2901,4500.0
2009-10-07 11:20:00,21.6,21.6,21.58,21.6,1600.0,21.2999,21.2999,21.2802,21.2999,1600.0
2009-10-07 11:30:00,21.59,21.59,21.54,21.58,2100.0,21.2901,21.2901,21.2408,21.2802,2100.0
2009-10-07 11:40:00,21.59,21.59,21.54,21.55,2300.0,21.2901,21.2901,21.2408,21.2506,2300.0
2009-10-07 11:50:00,21.54,21.55,21.54,21.54,1600.0,21.2408,21.2506,21.2408,21.2408,1600.0
2009-10-07 12:00:00,21.54,21.58,21.54,21.54,3700.0,21.2408,21.2802,21.2408,21.2408,3700.0
2009-10-07 12:10:00,21.54,21.55,21.54,21.55,900.0,21.2408,21.2506,21.2408,21.2506,900.0
2009-10-07 12:20:00,21.55,21.55,21.52,21.53,2700.0,21.2506,21.2506,21.2211,21.2309,2700.0
2009-10-07 12:30:00,21.53,21.54,21.52,21.53,600.0,21.2309,21.2408,21.2211,21.2309,600.0
2009-10-07 12:40:00,21.5,21.55,21.5,21.55,900.0,21.2013,21.2506,21.2013,21.2506,900.0
2009-10-07 12:50:00,21.55,21.56,21.55,21.56,2700.0,21.2506,21.2605,21.2506,21.2605,2700.0
2009-10-07 13:00:00,21.57,21.57,21.54,21.57,1200.0,21.2704,21.2704,21.2408,21.2704,1200.0
2009-10-07 13:10:00,21.57,21.57,21.56,21.57,2500.0,21.2704,21.2704,21.2605,21.2704,2500.0
2009-10-07 13:20:00,21.57,21.57,21.56,21.56,800.0,21.2704,21.2704,21.2605,21.2605,800.0
2009-10-07 13:30:00,21.57,21.57,21.57,21.57,200.0,21.2704,21.2704,21.2704,21.2704,200.0
2009-10-07 13:40:00,21.56,21.56,21.53,21.55,800.0,21.2605,21.2605,21.2309,21.2506,800.0
2009-10-07 13:50:00,21.55,21.57,21.55,21.56,1000.0,21.2506,21.2704,21.2506,21.2605,1000.0
2009-10-07 14:00:00,21.56,21.57,21.52,21.53,8800.0,21.2605,21.2704,21.2211,21.2309,8800.0
2009-10-07 14:10:00,21.53,21.54,21.51,21.51,7700.0,21.2309,21.2408,21.2112,21.2112,7700.0
2009-10-07 14:20:00,21.54,21.55,21.53,21.55,1400.0,21.2408,21.2506,21.2309,21.2506,1400.0
2009-10-07 14:30:00,21.55,21.55,21.52,21.55,2700.0,21.2506,21.2506,21.2211,21.2506,2700.0
2009-10-07 14:40:00,21.54,21.55,21.5,21.53,5300.0,21.2408,21.2506,21.2013,21.2309,5300.0
2009-10-07 14:50:00,21.53,21.53,21.52,21.53,1300.0,21.2309,21.2309,21.2211,21.2309,1300.0
2009-10-07 15:00:00,21.52,21.52,21.49,21.51,5200.0,21.2211,21.2211,21.1915,21.2112,5200.0
2009-10-07 15:10:00,21.51,21.53,21.5,21.52,5800.0,21.2112,21.2309,21.2013,21.2211,5800.0
2009-10-07 15:20:00,21.52,21.55,21.52,21.54,9100.0,21.2211,21.2506,21.2211,21.2408,9100.0
2009-10-07 15:30:00,21.55,21.59,21.54,21.59,5200.0,21.2506,21.2901,21.2408,21.2901,5200.0
2009-10-07 15:40:00,21.59,21.63,21.59,21.63,13100.0,21.2901,21.3295,21.2901,21.3295,13100.0
2009-10-07 15:50:00,21.63,21.65,21.61,21.62,100100.0,21.3295,21.3493,21.3098,21.3197,100100.0
2009-10-08 09:30:00,21.9,21.9,21.72,21.77,10000.0,21.5958,21.5958,21.4183,21.4676,10000.0
2009-10-08 09:40:00,21.78,21.82,21.77,21.78,7400.0,21.4774,21.5169,21.4676,21.4774,7400.0
2009-10-08 09:50:00,21.78,21.78,21.6,21.65,5300.0,21.4774,21.4774,21.2999,21.3493,5300.0
2009-10-08 10:00:00,21.66,21.69,21.62,21.68,12900.0,21.3591,21.3887,21.3197,21.3788,12900.0
2009-10-08 10:10:00,21.74,21.74,21.69,21.69,8700.0,21.438,21.438,21.3887,21.3887,8700.0
2009-10-08 10:20:00,21.67,21.81,21.67,21.8,4200.0,21.369,21.507,21.369,21.4972,4200.0
2009-10-08 10:30:00,21.79,21.84,21.79,21.84,5900.0,21.4873,21.5366,21.4873,21.5366,5900.0
2009-10-08 10:40:00,21.84,21.92,21.83,21.87,4200.0,21.5366,21.6155,21.5268,21.5662,4200.0
2009-10-08 10:50:00,21.87,21.89,21.85,21.87,18600.0,21.5662,21.5859,21.5465,21.5662,18600.0
2009-10-08 11:00:00,21.85,21.87,21.83,21.85,2500.0,21.5465,21.5662,21.5268,21.5465,2500.0
2009-10-08 11:10:00,21.85,21.86,21.83,21.85,4000.0,21.5465,21.5563,21.5268,21.5465,4000.0
2009-10-08 11:20:00,21.85,21.95,21.85,21.87,14900.0,21.5465,21.6451,21.5465,21.5662,14900.0
2009-10-08 11:30:00,21.9,21.91,21.89,21.89,4400.0,21.5958,21.6056,21.5859,21.5859,4400.0
2009-10-08 11:40:00,21.89,21.91,21.8,21.91,850100.0,21.5859,21.6056,21.4972,21.6056,850100.0
2009-10-08 11:50:00,21.91,22.07,21.91,22.04,6300.0,21.6056,21.7634,21.6056,21.7338,6300.0
2009-10-08 12:00:00,22.06,22.14,22.06,22.12,5000.0,21.7536,21.8324,21.7536,21.8127,5000.0
2009-10-08 12:10:00,22.13,22.2,22.13,22.19,6500.0,21.8226,21.8916,21.8226,21.8817,6500.0
2009-10-08 12:20:00,22.19,22.25,22.18,22.21,10900.0,21.8817,21.9409,21.8719,21.9015,10900.0
2009-10-08 12:30:00,22.22,22.23,22.21,22.22,4800.0,21.9113,21.9212,21.9015,21.9113,4800.0
2009-10-08 12:40:00,22.21,22.23,22.2,22.2,3900.0,21.9015,21.9212,21.8916,21.8916,3900.0
2009-10-08 12:50:00,22.2,22.2,22.17,22.2,6800.0,21.8916,21.8916,21.862,21.8916,6800.0
2009-10-08 13:00:00,22.2,22.21,22.19,22.19,3200.0,21.8916,21.9015,21.8817,21.8817,3200.0
2009-10-08 13:10:00,22.19,22.21,22.12,22.15,13300.0,21.8817,21.9015,21.8127,21.8423,13300.0
2009-10-08 13:20:00,22.15,22.16,22.1,22.1,4500.0,21.8423,21.8522,21.793,21.793,4500.0
2009-10-08 13:30:00,22.12,22.12,22.03,22.04,5800.0,21.8127,21.8127,21.724,21.7338,5800.0
2009-10-08 13:40:00,22.06,22.08,22.05,22.06,3000.0,21.7536,21.7733,21.7437,21.7536,3000.0
2009-10-08 13:50:00,22.07,22.08,22.06,22.06,1400.0,21.7634,21.7733,21.7536,21.7536,1400.0
2009-10-08 14:00:00,22.06,22.1,22.06,22.1,4600.0,21.7536,21.793,21.7536,21.793,4600.0
2009-10-08 14:10:00,22.11,22.11,22.08,22.1,3400.0,21.8029,21.8029,21.7733,21.793,3400.0
2009-10-08 14:20:00,22.11,22.12,22.09,22.11,5600.0,21.8029,21.8127,21.7831,21.8029,5600.0
2009-10-08 14:30:00,22.12,22.2,22.12,22.2,5200.0,21.8127,21.8916,21.8127,21.8916,5200.0
2009-10-08 14:40:00,22.2,22.25,22.2,22.25,4700.0,21.8916,21.9409,21.8916,21.9409,4700.0
2009-10-08 14:50:00,22.25,22.25,22.23,22.24,5300.0,21.9409,21.9409,21.9212,21.9311,5300.0
2009-10-08 15:00:00,22.23,22.29,22.23,22.29,4400.0,21.9212,21.9804,21.9212,21.9804,4400.0
2009-10-08 15:10:00,22.28,22.29,22.25,22.29,6100.0,21.9705,21.9804,21.9409,21.9804,6100.0
2009-10-08 15:20:00,22.28,22.29,22.25,22.27,3700.0,21.9705,21.9804,21.9409,21.9606,3700.0
2009-10-08 15:30:00,22.26,22.26,22.18,22.2,15900.0,21.9508,21.9508,21.8719,21.8916,15900.0
2009-10-08 15:40:00,22.2,22.29,22.2,22.26,10200.0,21.8916,21.9804,21.8916,21.9508,10200.0
2009-10-08 15:50:00,22.26,22.26,22.17,22.2,23300.0,21.9508,21.9508,21.862,21.8916,23300.0
2009-10-09 09:30:00,22.2,22.3,22.15,22.28,2500.0,21.8916,21.9902,21.8423,21.9705,2500.0
2009-10-09 09:40:00,22.26,22.29,22.24,22.27,2300.0,21.9508,21.9804,21.9311,21.9606,2300.0
2009-10-09 09:50:00,22.27,22.34,22.24,22.34,3700.0,21.9606,22.0297,21.9311,22.0297,3700.0
2009-10-09 10:00:00,22.32,22.32,22.21,22.24,3200.0,22.0099,22.0099,21.9015,21.9311,3200.0
2009-10-09 10:10:00,22.26,22.27,22.21,22.27,2600.0,21.9508,21.9606,21.9015,21.9606,2600.0
2009-10-09 10:20:00,22.27,22.34,22.23,22.31,2000.0,21.9606,22.0297,21.9212,22.0001,2000.0
2009-10-09 10:30:00,22.35,22.38,22.27,22.27,2400.0,22.0395,22.0691,21.9606,21.9606,2400.0
2009-10-09 10:40:00,22.25,22.31,22.22,22.22,3000.0,21.9409,22.0001,21.9113,21.9113,3000.0
2009-10-09 10:50:00,22.27,22.33,22.24,22.33,1200.0,21.9606,22.0198,21.9311,22.0198,1200.0
2009-10-09 11:00:00,22.34,22.39,22.34,22.39,3400.0,22.0297,22.079,22.0297,22.079,3400.0
2009-10-09 11:10:00,22.38,22.45,22.36,22.36,3100.0,22.0691,22.1381,22.0494,22.0494,3100.0
2009-10-09 11:20:00,22.4,22.43,22.39,22.4,1400.0,22.0888,22.1184,22.079,22.0888,1400.0
2009-10-09 11:30:00,22.39,22.41,22.37,22.38,1000.0,22.079,22.0987,22.0592,22.0691,1000.0
2009-10-09 11:40:00,22.36,22.41,22.32,22.41,9000.0,22.0494,22.0987,22.0099,22.0987,9000.0
2009-10-09 11:50:00,22.38,22.46,22.37,22.44,2500.0,22.0691,22.148,22.0592,22.1283,2500.0
2009-10-09 12:00:00,22.44,22.44,22.4,22.4,1300.0,22.1283,22.1283,22.0888,22.0888,1300.0
2009-10-09 12:10:00,22.43,22.43,22.4,22.41,1200.0,22.1184,22.1184,22.0888,22.0987,1200.0
2009-10-09 12:20:00,22.44,22.46,22.4,22.45,5900.0,22.1283,22.148,22.0888,22.1381,5900.0
2009-10-09 12:30:00,22.46,22.46,22.44,22.45,3000.0,22.148,22.148,22.1283,22.1381,3000.0
2009-10-09 12:40:00,22.46,22.47,22.45,22.46,700.0,22.148,22.1579,22.1381,22.148,700.0
2009-10-09 12:50:00,22.46,22.47,22.45,22.46,800.0,22.148,22.1579,22.1381,22.148,800.0
2009-10-09 13:00:00,22.46,22.47,22.46,22.46,2100.0,22.148,22.1579,22.148,22.148,2100.0
2009-10-09 13:10:00,22.46,22.5,22.45,22.5,1000.0,22.148,22.1874,22.1381,22.1874,1000.0
2009-10-09 13:20:00,22.5,22.54,22.48,22.51,3800.0,22.1874,22.2269,22.1677,22.1973,3800.0
2009-10-09 13:30:00,22.52,22.53,22.51,22.51,2100.0,22.2072,22.217,22.1973,22.1973,2100.0
2009-10-09 13:40:00,22.51,22.52,22.5,22.52,700.0,22.1973,22.2072,22.1874,22.2072,700.0
2009-10-09 13:50:00,22.51,22.6,22.5,22.6,5100.0,22.1973,22.2861,22.1874,22.2861,5100.0
2009-10-09 14:00:00,22.58,22.58,22.55,22.55,1800.0,22.2663,22.2663,22.2367,22.2367,1800.0
2009-10-09 14:10:00,22.55,22.58,22.52,22.56,6200.0,22.2367,22.2663,22.2072,22.2466,6200.0
2009-10-09 14:20:00,22.54,22.56,22.54,22.56,3400.0,22.2269,22.2466,22.2269,22.2466,3400.0
2009-10-09 14:30:00,22.58,22.61,22.56,22.59,3400.0,22.2663,22.2959,22.2466,22.2762,3400.0
2009-10-09 14:40:00,22.59,22.59,22.58,22.59,1500.0,22.2762,22.2762,22.2663,22.2762,1500.0
2009-10-09 14:50:00,22.58,22.66,22.58,22.66,4200.0,22.2663,22.3452,22.2663,22.3452,4200.0
2009-10-09 15:00:00,22.64,22.75,22.64,22.73,9000.0,22.3255,22.434,22.3255,22.4142,9000.0
2009-10-09 15:10:00,22.76,22.79,22.72,22.72,7200.0,22.4438,22.4734,22.4044,22.4044,7200.0
2009-10-09 15:20:00,22.74,22.74,22.71,22.72,5300.0,22.4241,22.4241,22.3945,22.4044,5300.0
2009-10-09 15:30:00,22.72,22.75,22.7,22.75,7000.0,22.4044,22.434,22.3847,22.434,7000.0
2009-10-09 15:40:00,22.74,22.8,22.74,22.75,10900.0,22.4241,22.4833,22.4241,22.434,10900.0
2009-10-09 15:50:00,22.74,22.75,22.72,22.72,21700.0,22.4241,22.434,22.4044,22.4044,21700.0
2009-10-12 09:30:00,22.89,23.08,22.85,22.97,3800.0,22.572,22.7594,22.5326,22.6509,3800.0
2009-10-12 09:40:00,22.98,22.98,22.95,22.95,500.0,22.6608,22.6608,22.6312,22.6312,500.0
2009-10-12 09:50:00,22.98,23.06,22.9,23.05,6600.0,22.6608,22.7397,22.5819,22.7298,6600.0
2009-10-12 10:00:00,23.02,23.05,23.0,23.0,1400.0,22.7002,22.7298,22.6805,22.6805,1400.0
2009-10-12 10:10:00,23.0,23.01,22.97,22.98,3100.0,22.6805,22.6904,22.6509,22.6608,3100.0
2009-10-12 10:20:00,22.97,23.02,22.97,23.02,1000.0,22.6509,22.7002,22.6509,22.7002,1000.0
2009-10-12 10:30:00,23.02,23.02,22.97,22.98,1300.0,22.7002,22.7002,22.6509,22.6608,1300.0
2009-10-12 10:40:00,22.97,22.97,22.91,22.95,2300.0,22.6509,22.6509,22.5917,22.6312,2300.0
2009-10-12 10:50:00,22.92,22.96,22.92,22.92,1100.0,22.6016,22.6411,22.6016,22.6016,1100.0
2009-10-12 11:00:00,22.92,22.92,22.88,22.89,2000.0,22.6016,22.6016,22.5622,22.572,2000.0
2009-10-12 11:10:00,22.91,22.91,22.89,22.9,1500.0,22.5917,22.5917,22.572,22.5819,1500.0
2009-10-12 11:20:00,22.91,22.91,22.89,22.9,1400.0,22.5917,22.5917,22.572,22.5819,1400.0
2009-10-12 11:30:00,22.89,22.93,22.87,22.92,2400.0,22.572,22.6115,22.5523,22.6016,2400.0
2009-10-12 11:40:00,22.89,22.9,22.87,22.87,1400.0,22.572,22.5819,22.5523,22.5523,1400.0
2009-10-12 11:50:00,22.86,22.86,22.82,22.82,1000.0,22.5424,22.5424,22.503,22.503,1000.0
2009-10-12 12:00:00,22.81,22.82,22.81,22.82,2900.0,22.4931,22.503,22.4931,22.503,2900.0
2009-10-12 12:10:00,22.87,22.87,22.85,22.85,400.0,22.5523,22.5523,22.5326,22.5326,400.0
2009-10-12 12:20:00,22.85,22.85,22.84,22.85,2300.0,22.5326,22.5326,22.5227,22.5326,2300.0
2009-10-12 12:30:00,22.85,22.88,22.85,22.88,2500.0,22.5326,22.5622,22.5326,22.5622,2500.0
2009-10-12 12:40:00,22.87,22.87,22.85,22.85,1200.0,22.5523,22.5523,22.5326,22.5326,1200.0
2009-10-12 12:50:00,22.86,22.89,22.85,22.89,4800.0,22.5424,22.572,22.5326,22.572,4800.0
2009-10-12 13:00:00,22.87,22.88,22.87,22.88,900.0,22.5523,22.5622,22.5523,22.5622,900.0
2009-10-12 13:10:00,22.87,22.87,22.86,22.86,1300.0,22.5523,22.5523,22.5424,22.5424,1300.0
2009-10-12 13:20:00,22.85,22.86,22.83,22.85,1600.0,22.5326,22.5424,22.5129,22.5326,1600.0
2009-10-12 13:30:00,22.84,22.84,22.81,22.81,1000.0,22.5227,22.5227,22.4931,22.4931,1000.0
2009-10-12 13:40:00,22.82,22.85,22.82,22.84,1900.0,22.503,22.5326,22.503,22.5227,1900.0
2009-10-12 13:50:00,22.82,22.82,22.8,22.8,1600.0,22.503,22.503,22.4833,22.4833,1600.0
2009-10-12 14:00:00,22.8,22.81,22.76,22.77,1800.0,22.4833,22.4931,22.4438,22.4537,1800.0
2009-10-12 14:10:00,22.76,22.77,22.67,22.69,3500.0,22.4438,22.4537,22.3551,22.3748,3500.0
2009-10-12 14:20:00,22.67,22.67,22.59,22.62,2000.0,22.3551,22.3551,22.2762,22.3058,2000.0
2009-10-12 14:30:00,22.59,22.59,22.53,22.57,2700.0,22.2762,22.2762,22.217,22.2565,2700.0
2009-10-12 14:40:00,22.58,22.65,22.58,22.65,1600.0,22.2663,22.3354,22.2663,22.3354,1600.0
2009-10-12 14:50:00,22.63,22.64,22.6,22.64,1300.0,22.3156,22.3255,22.2861,22.3255,1300.0
2009-10-12 15:00:00,22.66,22.68,22.62,22.68,2500.0,22.3452,22.3649,22.3058,22.3649,2500.0
2009-10-12 15:10:00,22.65,22.68,22.65,22.67,2500.0,22.3354,22.3649,22.3354,22.3551,2500.0
2009-10-12 15:20:00,22.67,22.68,22.65,22.66,2500.0,22.3551,22.3649,22.3354,22.3452,2500.0
2009-10-12 15:30:00,22.67,22.74,22.66,22.7,5800.0,22.3551,22.4241,22.3452,22.3847,5800.0
2009-10-12 15:40:00,22.67,22.67,22.65,22.67,3000.0,22.3551,22.3551,22.3354,22.3551,3000.0
2009-10-12 15:50:00,22.67,22.69,22.63,22.64,10400.0,22.3551,22.3748,22.3156,22.3255,10400.0
2009-10-13 09:30:00,22.72,22.77,22.61,22.67,1200.0,22.4044,22.4537,22.2959,22.3551,1200.0
2009-10-13 09:40:00,22.73,22.77,22.64,22.69,600.0,22.4142,22.4537,22.3255,22.3748,600.0
2009-10-13 09:50:00,22.68,22.7,22.57,22.57,3000.0,22.3649,22.3847,22.2565,22.2565,3000.0
2009-10-13 10:00:00,22.5,22.52,22.48,22.49,1500.0,22.1874,22.2072,22.1677,22.1776,1500.0
2009-10-13 10:10:00,22.48,22.49,22.37,22.37,2900.0,22.1677,22.1776,22.0592,22.0592,2900.0
2009-10-13 10:20:00,22.36,22.36,22.26,22.33,2400.0,22.0494,22.0494,21.9508,22.0198,2400.0
2009-10-13 10:30:00,22.37,22.44,22.37,22.42,1400.0,22.0592,22.1283,22.0592,22.1086,1400.0
2009-10-13 10:40:00,22.39,22.42,22.35,22.4,900.0,22.079,22.1086,22.0395,22.0888,900.0
2009-10-13 10:50:00,22.39,22.42,22.39,22.42,2200.0,22.079,22.1086,22.079,22.1086,2200.0
2009-10-13 11:00:00,22.4,22.4,22.29,22.3,3900.0,22.0888,22.0888,21.9804,21.9902,3900.0
2009-10-13 11:10:00,22.33,22.38,22.3,22.38,5700.0,22.0198,22.0691,21.9902,22.0691,5700.0
2009-10-13 11:20:00,22.35,22.5,22.34,22.46,3100.0,22.0395,22.1874,22.0297,22.148,3100.0
2009-10-13 11:30:00,22.46,22.46,22.42,22.42,2300.0,22.148,22.148,22.1086,22.1086,2300.0
2009-10-13 11:40:00,22.48,22.57,22.47,22.57,1400.0,22.1677,22.2565,22.1579,22.2565,1400.0
2009-10-13 11:50:00,22.57,22.63,22.57,22.61,900.0,22.2565,22.3156,22.2565,22.2959,900.0
2009-10-13 12:00:00,22.63,22.63,22.61,22.61,800.0,22.3156,22.3156,22.2959,22.2959,800.0
2009-10-13 12:10:00,22.57,22.63,22.57,22.61,1000.0,22.2565,22.3156,22.2565,22.2959,1000.0
2009-10-13 12:20:00,22.55,22.55,22.52,22.54,800.0,22.2367,22.2367,22.2072,22.2269,800.0
2009-10-13 12:30:00,22.47,22.51,22.41,22.42,3400.0,22.1579,22.1973,22.0987,22.1086,3400.0
2009-10-13 12:40:00,22.43,22.46,22.43,22.45,1100.0,22.1184,22.148,22.1184,22.1381,1100.0
2009-10-13 12:50:00,22.42,22.48,22.42,22.48,500.0,22.1086,22.1677,22.1086,22.1677,500.0
2009-10-13 13:00:00,22.48,22.52,22.48,22.48,4000.0,22.1677,22.2072,22.1677,22.1677,4000.0
2009-10-13 13:10:00,22.49,22.53,22.49,22.5,3400.0,22.1776,22.217,22.1776,22.1874,3400.0
2009-10-13 13:20:00,22.5,22.51,22.48,22.49,3100.0,22.1874,22.1973,22.1677,22.1776,3100.0
2009-10-13 13:30:00,22.5,22.5,22.46,22.48,2000.0,22.1874,22.1874,22.148,22.1677,2000.0
2009-10-13 13:40:00,22.45,22.48,22.41,22.42,600.0,22.1381,22.1677,22.0987,22.1086,600.0
2009-10-13 13:50:00,22.41,22.45,22.41,22.43,1500.0,22.0987,22.1381,22.0987,22.1184,1500.0
2009-10-13 14:00:00,22.43,22.43,22.37,22.37,4300.0,22.1184,22.1184,22.0592,22.0592,4300.0
2009-10-13 14:10:00,22.37,22.43,22.37,22.43,7800.0,22.0592,22.1184,22.0592,22.1184,7800.0
2009-10-13 14:20:00,22.44,22.44,22.41,22.44,2200.0,22.1283,22.1283,22.0987,22.1283,2200.0
2009-10-13 14:30:00,22.43,22.45,22.36,22.36,4000.0,22.1184,22.1381,22.0494,22.0494,4000.0
2009-10-13 14:40:00,22.37,22.42,22.36,22.41,3400.0,22.0592,22.1086,22.0494,22.0987,3400.0
2009-10-13 14:50:00,22.42,22.43,22.38,22.42,2800.0,22.1086,22.1184,22.0691,22.1086,2800.0
2009-10-13 15:00:00,22.44,22.44,22.38,22.4,6400.0,22.1283,22.1283,22.0691,22.0888,6400.0
2009-10-13 15:10:00,22.39,22.4,22.32,22.32,35500.0,22.079,22.0888,22.0099,22.0099,35500.0
2009-10-13 15:20:00,22.32,22.32,22.29,22.31,8400.0,22.0099,22.0099,21.9804,22.0001,8400.0
2009-10-13 15:30:00,22.3,22.31,22.25,22.26,13600.0,21.9902,22.0001,21.9409,21.9508,13600.0
2009-10-13 15:40:00,22.27,22.27,22.25,22.26,6700.0,21.9606,21.9606,21.9409,21.9508,6700.0
2009-10-13 15:50:00,22.26,22.26,22.22,22.22,35200.0,21.9508,21.9508,21.9113,21.9113,35200.0
2009-10-14 09:30:00,22.59,22.59,22.45,22.45,2000.0,22.2762,22.2762,22.1381,22.1381,2000.0
2009-10-14 09:40:00,22.36,22.44,22.33,22.34,4400.0,22.0494,22.1283,22.0198,22.0297,4400.0
2009-10-14 09:50:00,22.31,22.47,22.3,22.4,5200.0,22.0001,22.1579,21.9902,22.0888,5200.0
2009-10-14 10:00:00,22.4,22.43,22.39,22.39,6800.0,22.0888,22.1184,22.079,22.079,6800.0
2009-10-14 10:10:00,22.39,22.39,22.29,22.32,2700.0,22.079,22.079,21.9804,22.0099,2700.0
2009-10-14 10:20:00,22.29,22.35,22.22,22.22,4200.0,21.9804,22.0395,21.9113,21.9113,4200.0
2009-10-14 10:30:00,22.22,22.32,22.22,22.3,3300.0,21.9113,22.0099,21.9113,21.9902,3300.0
2009-10-14 10:40:00,22.31,22.31,22.23,22.29,2900.0,22.0001,22.0001,21.9212,21.9804,2900.0
2009-10-14 10:50:00,22.32,22.35,22.31,22.35,3700.0,22.0099,22.0395,22.0001,22.0395,3700.0
2009-10-14 11:00:00,22.35,22.35,22.33,22.34,6500.0,22.0395,22.0395,22.0198,22.0297,6500.0
2009-10-14 11:10:00,22.34,22.34,22.33,22.34,2900.0,22.0297,22.0297,22.0198,22.0297,2900.0
2009-10-14 11:20:00,22.34,22.34,22.33,22.33,3900.0,22.0297,22.0297,22.0198,22.0198,3900.0
2009-10-14 11:30:00,22.34,22.34,22.33,22.34,1900.0,22.0297,22.0297,22.0198,22.0297,1900.0
2009-10-14 11:40:00,22.34,22.34,22.33,22.34,2400.0,22.0297,22.0297,22.0198,22.0297,2400.0
2009-10-14 11:50:00,22.34,22.34,22.33,22.34,1800.0,22.0297,22.0297,22.0198,22.0297,1800.0
2009-10-14 12:00:00,22.34,22.35,22.31,22.35,10400.0,22.0297,22.0395,22.0001,22.0395,10400.0
2009-10-14 12:10:00,22.35,22.35,22.34,22.35,2100.0,22.0395,22.0395,22.0297,22.0395,2100.0
2009-10-14 12:20:00,22.35,22.35,22.31,22.35,3000.0,22.0395,22.0395,22.0001,22.0395,3000.0
2009-10-14 12:30:00,22.35,22.35,22.34,22.35,1200.0,22.0395,22.0395,22.0297,22.0395,1200.0
2009-10-14 12:40:00,22.35,22.35,22.34,22.34,3800.0,22.0395,22.0395,22.0297,22.0297,3800.0
2009-10-14 12:50:00,22.35,22.35,22.35,22.35,1200.0,22.0395,22.0395,22.0395,22.0395,1200.0
2009-10-14 13:00:00,22.34,22.35,22.34,22.35,2500.0,22.0297,22.0395,22.0297,22.0395,2500.0
2009-10-14 13:10:00,22.35,22.39,22.35,22.38,3500.0,22.0395,22.079,22.0395,22.0691,3500.0
2009-10-14 13:20:00,22.39,22.39,22.34,22.36,1900.0,22.079,22.079,22.0297,22.0494,1900.0
2009-10-14 13:30:00,22.36,22.39,22.36,22.39,1200.0,22.0494,22.079,22.0494,22.079,1200.0
2009-10-14 13:40:00,22.37,22.39,22.37,22.37,600.0,22.0592,22.079,22.0592,22.0592,600.0
2009-10-14 13:50:00,22.39,22.39,22.35,22.38,4500.0,22.079,22.079,22.0395,22.0691,4500.0
2009-10-14 14:00:00,22.37,22.39,22.36,22.36,3700.0,22.0592,22.079,22.0494,22.0494,3700.0
2009-10-14 14:10:00,22.35,22.36,22.33,22.34,1300.0,22.0395,22.0494,22.0198,22.0297,1300.0
2009-10-14 14:20:00,22.35,22.38,22.35,22.35,2500.0,22.0395,22.0691,22.0395,22.0395,2500.0
2009-10-14 14:30:00,22.33,22.37,22.3,22.35,2700.0,22.0198,22.0592,21.9902,22.0395,2700.0
2009-10-14 14:40:00,22.36,22.38,22.32,22.38,6600.0,22.0494,22.0691,22.0099,22.0691,6600.0
2009-10-14 14:50:00,22.38,22.39,22.35,22.38,2200.0,22.0691,22.079,22.0395,22.0691,2200.0
2009-10-14 15:00:00,22.39,22.39,22.38,22.39,4900.0,22.079,22.079,22.0691,22.079,4900.0
2009-10-14 15:10:00,22.39,22.39,22.38,22.39,5300.0,22.079,22.079,22.0691,22.079,5300.0
2009-10-14 15:20:00,22.39,22.52,22.38,22.49,9800.0,22.079,22.2072,22.0691,22.1776,9800.0
2009-10-14 15:30:00,22.49,22.55,22.48,22.54,4400.0,22.1776,22.2367,22.1677,22.2269,4400.0
2009-10-14 15:40:00,22.55,22.55,22.53,22.54,5500.0,22.2367,22.2367,22.217,22.2269,5500.0
2009-10-14 15:50:00,22.53,22.57,22.51,22.52,15200.0,22.217,22.2565,22.1973,22.2072,15200.0
2009-10-15 09:30:00,22.42,22.46,22.39,22.39,1900.0,22.1086,22.148,22.079,22.079,1900.0
2009-10-15 09:40:00,22.44,22.44,22.41,22.43,700.0,22.1283,22.1283,22.0987,22.1184,700.0
2009-10-15 09:50:00,22.46,22.54,22.46,22.53,1500.0,22.148,22.2269,22.148,22.217,1500.0
2009-10-15 10:00:00,22.5,22.52,22.4,22.44,1900.0,22.1874,22.2072,22.0888,22.1283,1900.0
2009-10-15 10:10:00,22.43,22.43,22.38,22.41,2000.0,22.1184,22.1184,22.0691,22.0987,2000.0
2009-10-15 10:20:00,22.42,22.42,22.34,22.34,900.0,22.1086,22.1086,22.0297,22.0297,900.0
2009-10-15 10:30:00,22.35,22.42,22.31,22.31,3900.0,22.0395,22.1086,22.0001,22.0001,3900.0
2009-10-15 10:40:00,22.33,22.33,22.29,22.3,7800.0,22.0198,22.0198,21.9804,21.9902,7800.0
2009-10-15 10:50:00,22.3,22.36,22.3,22.34,8000.0,21.9902,22.0494,21.9902,22.0297,8000.0
2009-10-15 11:00:00,22.34,22.34,22.32,22.34,2500.0,22.0297,22.0297,22.0099,22.0297,2500.0
2009-10-15 11:10:00,22.34,22.34,22.32,22.33,3200.0,22.0297,22.0297,22.0099,22.0198,3200.0
2009-10-15 11:20:00,22.34,22.34,22.33,22.33,700.0,22.0297,22.0297,22.0198,22.0198,700.0
2009-10-15 11:30:00,22.34,22.34,22.32,22.34,5000.0,22.0297,22.0297,22.0099,22.0297,5000.0
2009-10-15 11:40:00,22.34,22.34,22.33,22.34,1700.0,22.0297,22.0297,22.0198,22.0297,1700.0
2009-10-15 11:50:00,22.34,22.34,22.34,22.34,1700.0,22.0297,22.0297,22.0297,22.0297,1700.0
2009-10-15 12:00:00,22.34,22.34,22.34,22.34,800.0,22.0297,22.0297,22.0297,22.0297,800.0
2009-10-15 12:10:00,22.34,22.34,22.34,22.34,600.0,22.0297,22.0297,22.0297,22.0297,600.0
2009-10-15 12:20:00,22.34,22.34,22.33,22.33,2000.0,22.0297,22.0297,22.0198,22.0198,2000.0
2009-10-15 12:30:00,22.33,22.36,22.33,22.34,18300.0,22.0198,22.0494,22.0198,22.0297,18300.0
2009-10-15 12:40:00,22.37,22.38,22.36,22.38,500.0,22.0592,22.0691,22.0494,22.0691,500.0
2009-10-15 12:50:00,22.37,22.37,22.36,22.37,600.0,22.0592,22.0592,22.0494,22.0592,600.0
2009-10-15 13:00:00,22.36,22.42,22.36,22.42,2600.0,22.0494,22.1086,22.0494,22.1086,2600.0
2009-10-15 13:10:00,22.42,22.44,22.41,22.43,1000.0,22.1086,22.1283,22.0987,22.1184,1000.0
2009-10-15 13:20:00,22.44,22.46,22.43,22.46,1300.0,22.1283,22.148,22.1184,22.148,1300.0
2009-10-15 13:30:00,22.45,22.49,22.45,22.47,3800.0,22.1381,22.1776,22.1381,22.1579,3800.0
2009-10-15 13:40:00,22.45,22.45,22.44,22.44,400.0,22.1381,22.1381,22.1283,22.1283,400.0
2009-10-15 13:50:00,22.47,22.47,22.45,22.45,3000.0,22.1579,22.1579,22.1381,22.1381,3000.0
2009-10-15 14:00:00,22.46,22.47,22.45,22.47,2100.0,22.148,22.1579,22.1381,22.1579,2100.0
2009-10-15 14:10:00,22.47,22.52,22.46,22.52,2600.0,22.1579,22.2072,22.148,22.2072,2600.0
2009-10-15 14:20:00,22.51,22.53,22.51,22.51,1700.0,22.1973,22.217,22.1973,22.1973,1700.0
2009-10-15 14:30:00,22.52,22.54,22.52,22.54,1000.0,22.2072,22.2269,22.2072,22.2269,1000.0
2009-10-15 14:40:00,22.53,22.57,22.53,22.56,4400.0,22.217,22.2565,22.217,22.2466,4400.0
2009-10-15 14:50:00,22.55,22.61,22.55,22.59,2900.0,22.2367,22.2959,22.2367,22.2762,2900.0
2009-10-15 15:00:00,22.62,22.64,22.61,22.64,2300.0,22.3058,22.3255,22.2959,22.3255,2300.0
2009-10-15 15:10:00,22.64,22.68,22.64,22.67,2200.0,22.3255,22.3649,22.3255,22.3551,2200.0
2009-10-15 15:20:00,22.66,22.67,22.66,22.66,2500.0,22.3452,22.3551,22.3452,22.3452,2500.0
2009-10-15 15:30:00,22.66,22.66,22.58,22.58,3000.0,22.3452,22.3452,22.2663,22.2663,3000.0
2009-10-15 15:40:00,22.58,22.59,22.54,22.54,7900.0,22.2663,22.2762,22.2269,22.2269,7900.0
2009-10-15 15:50:00,22.55,22.56,22.52,22.55,12000.0,22.2367,22.2466,22.2072,22.2367,12000.0
2009-10-16 09:30:00,22.33,22.55,22.25,22.52,30600.0,22.0198,22.2367,21.9409,22.2072,30600.0
2009-10-16 09:40:00,22.5,22.56,22.42,22.52,3900.0,22.1874,22.2466,22.1086,22.2072,3900.0
2009-10-16 09:50:00,22.53,22.54,22.37,22.38,2900.0,22.217,22.2269,22.0592,22.0691,2900.0
2009-10-16 10:00:00,22.32,22.32,22.02,22.02,3300.0,22.0099,22.0099,21.7141,21.7141,3300.0
2009-10-16 10:10:00,22.03,22.05,22.0,22.01,2400.0,21.724,21.7437,21.6944,21.7042,2400.0
2009-10-16 10:20:00,22.04,22.04,21.98,21.98,3700.0,21.7338,21.7338,21.6747,21.6747,3700.0
2009-10-16 10:30:00,21.99,21.99,21.92,21.92,7300.0,21.6845,21.6845,21.6155,21.6155,7300.0
2009-10-16 10:40:00,21.92,21.94,21.87,21.93,2500.0,21.6155,21.6352,21.5662,21.6254,2500.0
2009-10-16 10:50:00,21.94,21.97,21.92,21.97,2800.0,21.6352,21.6648,21.6155,21.6648,2800.0
2009-10-16 11:00:00,21.98,22.01,21.95,21.97,2500.0,21.6747,21.7042,21.6451,21.6648,2500.0
2009-10-16 11:10:00,21.99,22.11,21.97,22.11,9800.0,21.6845,21.8029,21.6648,21.8029,9800.0
2009-10-16 11:20:00,22.13,22.13,22.02,22.03,900.0,21.8226,21.8226,21.7141,21.724,900.0
2009-10-16 11:30:00,22.05,22.05,21.98,21.98,1800.0,21.7437,21.7437,21.6747,21.6747,1800.0
2009-10-16 11:40:00,22.0,22.0,21.96,21.98,2200.0,21.6944,21.6944,21.6549,21.6747,2200.0
2009-10-16 11:50:00,21.99,22.05,21.97,22.05,6600.0,21.6845,21.7437,21.6648,21.7437,6600.0
2009-10-16 12:00:00,22.1,22.11,22.05,22.05,500.0,21.793,21.8029,21.7437,21.7437,500.0
2009-10-16 12:10:00,22.06,22.11,22.06,22.08,700.0,21.7536,21.8029,21.7536,21.7733,700.0
2009-10-16 12:20:00,22.06,22.09,22.05,22.06,1400.0,21.7536,21.7831,21.7437,21.7536,1400.0
2009-10-16 12:30:00,22.08,22.08,22.06,22.07,700.0,21.7733,21.7733,21.7536,21.7634,700.0
2009-10-16 12:40:00,22.07,22.08,22.06,22.08,1100.0,21.7634,21.7733,21.7536,21.7733,1100.0
2009-10-16 12:50:00,22.07,22.08,22.05,22.08,1200.0,21.7634,21.7733,21.7437,21.7733,1200.0
2009-10-16 13:00:00,22.07,22.09,22.05,22.09,1800.0,21.7634,21.7831,21.7437,21.7831,1800.0
2009-10-16 13:10:00,22.1,22.17,22.1,22.17,1300.0,21.793,21.862,21.793,21.862,1300.0
2009-10-16 13:20:00,22.17,22.22,22.17,22.22,2000.0,21.862,21.9113,21.862,21.9113,2000.0
2009-10-16 13:30:00,22.23,22.29,22.23,22.29,1400.0,21.9212,21.9804,21.9212,21.9804,1400.0
2009-10-16 13:40:00,22.29,22.29,22.28,22.29,1000.0,21.9804,21.9804,21.9705,21.9804,1000.0
2009-10-16 13:50:00,22.29,22.29,22.23,22.24,900.0,21.9804,21.9804,21.9212,21.9311,900.0
2009-10-16 14:00:00,22.24,22.24,22.22,22.23,1700.0,21.9311,21.9311,21.9113,21.9212,1700.0
2009-10-16 14:10:00,22.23,22.28,22.23,22.28,2600.0,21.9212,21.9705,21.9212,21.9705,2600.0
2009-10-16 14:20:00,22.29,22.34,22.29,22.34,4100.0,21.9804,22.0297,21.9804,22.0297,4100.0
2009-10-16 14:30:00,22.33,22.33,22.29,22.3,1900.0,22.0198,22.0198,21.9804,21.9902,1900.0
2009-10-16 14:40:00,22.32,22.32,22.26,22.32,5200.0,22.0099,22.0099,21.9508,22.0099,5200.0
2009-10-16 14:50:00,22.3,22.3,22.25,22.25,1900.0,21.9902,21.9902,21.9409,21.9409,1900.0
2009-10-16 15:00:00,22.25,22.26,22.24,22.26,600.0,21.9409,21.9508,21.9311,21.9508,600.0
2009-10-16 15:10:00,22.24,22.25,22.22,22.22,5000.0,21.9311,21.9409,21.9113,21.9113,5000.0
2009-10-16 15:20:00,22.23,22.24,22.2,22.23,3100.0,21.9212,21.9311,21.8916,21.9212,3100.0
2009-10-16 15:30:00,22.29,22.31,22.21,22.31,2800.0,21.9804,22.0001,21.9015,22.0001,2800.0
2009-10-16 15:40:00,22.29,22.33,22.22,22.22,7600.0,21.9804,22.0198,21.9113,21.9113,7600.0
2009-10-16 15:50:00,22.22,22.23,22.17,22.21,15000.0,21.9113,21.9212,21.862,21.9015,15000.0
2009-10-19 09:30:00,22.21,22.41,22.21,22.34,3100.0,21.9015,22.0987,21.9015,22.0297,3100.0
2009-10-19 09:40:00,22.39,22.42,22.34,22.42,2600.0,22.079,22.1086,22.0297,22.1086,2600.0
2009-10-19 09:50:00,22.42,22.42,22.22,22.28,3400.0,22.1086,22.1086,21.9113,21.9705,3400.0
2009-10-19 10:00:00,22.27,22.29,22.22,22.22,4300.0,21.9606,21.9804,21.9113,21.9113,4300.0
2009-10-19 10:10:00,22.22,22.23,22.12,22.13,6700.0,21.9113,21.9212,21.8127,21.8226,6700.0
2009-10-19 10:20:00,22.12,22.3,22.12,22.25,4700.0,21.8127,21.9902,21.8127,21.9409,4700.0
2009-10-19 10:30:00,22.25,22.3,22.25,22.28,2300.0,21.9409,21.9902,21.9409,21.9705,2300.0
2009-10-19 10:40:00,22.28,22.36,22.28,22.36,1300.0,21.9705,22.0494,21.9705,22.0494,1300.0
2009-10-19 10:50:00,22.37,22.41,22.35,22.41,800.0,22.0592,22.0987,22.0395,22.0987,800.0
2009-10-19 11:00:00,22.38,22.46,22.38,22.44,3400.0,22.0691,22.148,22.0691,22.1283,3400.0
2009-10-19 11:10:00,22.45,22.47,22.43,22.44,2100.0,22.1381,22.1579,22.1184,22.1283,2100.0
2009-10-19 11:20:00,22.44,22.56,22.44,22.54,12200.0,22.1283,22.2466,22.1283,22.2269,12200.0
2009-10-19 11:30:00,22.56,22.59,22.55,22.58,2900.0,22.2466,22.2762,22.2367,22.2663,2900.0
2009-10-19 11:40:00,22.58,22.6,22.55,22.59,2900.0,22.2663,22.2861,22.2367,22.2762,2900.0
2009-10-19 11:50:00,22.6,22.63,22.6,22.6,3100.0,22.2861,22.3156,22.2861,22.2861,3100.0
2009-10-19 12:00:00,22.6,22.63,22.6,22.63,3300.0,22.2861,22.3156,22.2861,22.3156,3300.0
2009-10-19 12:10:00,22.61,22.61,22.59,22.6,1100.0,22.2959,22.2959,22.2762,22.2861,1100.0
2009-10-19 12:20:00,22.59,22.61,22.59,22.59,6000.0,22.2762,22.2959,22.2762,22.2762,6000.0
2009-10-19 12:30:00,22.59,22.63,22.59,22.62,800.0,22.2762,22.3156,22.2762,22.3058,800.0
2009-10-19 12:40:00,22.61,22.61,22.6,22.61,900.0,22.2959,22.2959,22.2861,22.2959,900.0
2009-10-19 12:50:00,22.6,22.61,22.6,22.6,1300.0,22.2861,22.2959,22.2861,22.2861,1300.0
2009-10-19 13:00:00,22.61,22.62,22.6,22.62,1900.0,22.2959,22.3058,22.2861,22.3058,1900.0
2009-10-19 13:10:00,22.62,22.63,22.6,22.62,1800.0,22.3058,22.3156,22.2861,22.3058,1800.0
2009-10-19 13:20:00,22.61,22.65,22.61,22.65,2800.0,22.2959,22.3354,22.2959,22.3354,2800.0
2009-10-19 13:30:00,22.64,22.67,22.6,22.66,6600.0,22.3255,22.3551,22.2861,22.3452,6600.0
2009-10-19 13:40:00,22.65,22.66,22.55,22.58,3400.0,22.3354,22.3452,22.2367,22.2663,3400.0
2009-10-19 13:50:00,22.56,22.6,22.55,22.59,1900.0,22.2466,22.2861,22.2367,22.2762,1900.0
2009-10-19 14:00:00,22.59,22.61,22.58,22.61,2700.0,22.2762,22.2959,22.2663,22.2959,2700.0
2009-10-19 14:10:00,22.61,22.64,22.59,22.63,1900.0,22.2959,22.3255,22.2762,22.3156,1900.0
2009-10-19 14:20:00,22.64,22.69,22.64,22.67,4200.0,22.3255,22.3748,22.3255,22.3551,4200.0
2009-10-19 14:30:00,22.68,22.68,22.63,22.64,2800.0,22.3649,22.3649,22.3156,22.3255,2800.0
2009-10-19 14:40:00,22.64,22.66,22.64,22.64,1300.0,22.3255,22.3452,22.3255,22.3255,1300.0
2009-10-19 14:50:00,22.65,22.69,22.64,22.66,24400.0,22.3354,22.3748,22.3255,22.3452,24400.0
2009-10-19 15:00:00,22.65,22.67,22.65,22.65,1800.0,22.3354,22.3551,22.3354,22.3354,1800.0
2009-10-19 15:10:00,22.66,22.68,22.63,22.65,2900.0,22.3452,22.3649,22.3156,22.3354,2900.0
2009-10-19 15:20:00,22.65,22.66,22.62,22.62,4600.0,22.3354,22.3452,22.3058,22.3058,4600.0
2009-10-19 15:30:00,22.63,22.64,22.6,22.63,2400.0,22.3156,22.3255,22.2861,22.3156,2400.0
2009-10-19 15:40:00,22.64,22.67,22.63,22.66,6700.0,22.3255,22.3551,22.3156,22.3452,6700.0
2009-10-19 15:50:00,22.67,22.68,22.6,22.61,14400.0,22.3551,22.3649,22.2861,22.2959,14400.0
2009-10-20 09:30:00,22.61,22.61,22.4,22.43,3200.0,22.2959,22.2959,22.0888,22.1184,3200.0
2009-10-20 09:40:00,22.37,22.37,22.29,22.29,3400.0,22.0592,22.0592,21.9804,21.9804,3400.0
2009-10-20 09:50:00,22.29,22.3,22.23,22.25,3300.0,21.9804,21.9902,21.9212,21.9409,3300.0
2009-10-20 10:00:00,22.27,22.29,22.18,22.18,2200.0,21.9606,21.9804,21.8719,21.8719,2200.0
2009-10-20 10:10:00,22.21,22.25,22.2,22.21,3500.0,21.9015,21.9409,21.8916,21.9015,3500.0
2009-10-20 10:20:00,22.17,22.17,22.11,22.17,2700.0,21.862,21.862,21.8029,21.862,2700.0
2009-10-20 10:30:00,22.17,22.24,22.12,22.16,3400.0,21.862,21.9311,21.8127,21.8522,3400.0
2009-10-20 10:40:00,22.21,22.22,22.17,22.2,3200.0,21.9015,21.9113,21.862,21.8916,3200.0
2009-10-20 10:50:00,22.17,22.42,22.17,22.35,11300.0,21.862,22.1086,21.862,22.0395,11300.0
2009-10-20 11:00:00,22.36,22.36,22.29,22.29,1000.0,22.0494,22.0494,21.9804,21.9804,1000.0
2009-10-20 11:10:00,22.29,22.33,22.23,22.33,1500.0,21.9804,22.0198,21.9212,22.0198,1500.0
2009-10-20 11:20:00,22.32,22.32,22.27,22.28,1000.0,22.0099,22.0099,21.9606,21.9705,1000.0
2009-10-20 11:30:00,22.31,22.31,22.22,22.25,2200.0,22.0001,22.0001,21.9113,21.9409,2200.0
2009-10-20 11:40:00,22.23,22.23,22.12,22.18,3300.0,21.9212,21.9212,21.8127,21.8719,3300.0
2009-10-20 11:50:00,22.17,22.21,22.15,22.18,5200.0,21.862,21.9015,21.8423,21.8719,5200.0
2009-10-20 12:00:00,22.19,22.2,22.05,22.08,4700.0,21.8817,21.8916,21.7437,21.7733,4700.0
2009-10-20 12:10:00,22.08,22.08,22.04,22.04,1500.0,21.7733,21.7733,21.7338,21.7338,1500.0
2009-10-20 12:20:00,22.04,22.06,22.04,22.05,2800.0,21.7338,21.7536,21.7338,21.7437,2800.0
2009-10-20 12:30:00,22.04,22.05,21.94,21.95,3700.0,21.7338,21.7437,21.6352,21.6451,3700.0
2009-10-20 12:40:00,21.94,21.96,21.94,21.96,400.0,21.6352,21.6549,21.6352,21.6549,400.0
2009-10-20 12:50:00,21.94,21.98,21.94,21.96,2900.0,21.6352,21.6747,21.6352,21.6549,2900.0
2009-10-20 13:00:00,21.97,21.98,21.96,21.98,2200.0,21.6648,21.6747,21.6549,21.6747,2200.0
2009-10-20 13:10:00,21.98,22.05,21.98,22.02,3000.0,21.6747,21.7437,21.6747,21.7141,3000.0
2009-10-20 13:20:00,22.02,22.08,22.02,22.07,7200.0,21.7141,21.7733,21.7141,21.7634,7200.0
2009-10-20 13:30:00,22.08,22.08,22.0,22.0,2400.0,21.7733,21.7733,21.6944,21.6944,2400.0
2009-10-20 13:40:00,21.99,22.01,21.98,22.01,900.0,21.6845,21.7042,21.6747,21.7042,900.0
2009-10-20 13:50:00,22.0,22.0,21.96,21.97,1900.0,21.6944,21.6944,21.6549,21.6648,1900.0
2009-10-20 14:00:00,21.94,21.96,21.94,21.96,1900.0,21.6352,21.6549,21.6352,21.6549,1900.0
2009-10-20 14:10:00,21.97,21.98,21.97,21.98,1300.0,21.6648,21.6747,21.6648,21.6747,1300.0
2009-10-20 14:20:00,21.99,22.06,21.98,21.98,8000.0,21.6845,21.7536,21.6747,21.6747,8000.0
2009-10-20 14:30:00,21.99,22.03,21.99,22.03,1400.0,21.6845,21.724,21.6845,21.724,1400.0
2009-10-20 14:40:00,22.02,22.06,22.02,22.06,3600.0,21.7141,21.7536,21.7141,21.7536,3600.0
2009-10-20 14:50:00,22.07,22.08,22.07,22.07,2400.0,21.7634,21.7733,21.7634,21.7634,2400.0
2009-10-20 15:00:00,22.07,22.08,22.05,22.05,3300.0,21.7634,21.7733,21.7437,21.7437,3300.0
2009-10-20 15:10:00,22.05,22.06,22.04,22.06,5700.0,21.7437,21.7536,21.7338,21.7536,5700.0
2009-10-20 15:20:00,22.06,22.07,22.05,22.07,3100.0,21.7536,21.7634,21.7437,21.7634,3100.0
2009-10-20 15:30:00,22.08,22.1,22.08,22.1,5000.0,21.7733,21.793,21.7733,21.793,5000.0
2009-10-20 15:40:00,22.1,22.13,22.1,22.11,5300.0,21.793,21.8226,21.793,21.8029,5300.0
2009-10-20 15:50:00,22.1,22.13,22.1,22.12,9900.0,21.793,21.8226,21.793,21.8127,9900.0
2009-10-21 09:30:00,22.03,22.2,22.03,22.19,7700.0,21.724,21.8916,21.724,21.8817,7700.0
2009-10-21 09:40:00,22.22,22.37,22.22,22.37,1700.0,21.9113,22.0592,21.9113,22.0592,1700.0
2009-10-21 09:50:00,22.39,22.49,22.39,22.46,2500.0,22.079,22.1776,22.079,22.148,2500.0
2009-10-21 10:00:00,22.48,22.61,22.48,22.6,4400.0,22.1677,22.2959,22.1677,22.2861,4400.0
2009-10-21 10:10:00,22.59,22.68,22.59,22.67,3700.0,22.2762,22.3649,22.2762,22.3551,3700.0
2009-10-21 10:20:00,22.64,22.64,22.59,22.59,3100.0,22.3255,22.3255,22.2762,22.2762,3100.0
2009-10-21 10:30:00,22.59,22.59,22.51,22.51,3000.0,22.2762,22.2762,22.1973,22.1973,3000.0
2009-10-21 10:40:00,22.52,22.66,22.52,22.64,3300.0,22.2072,22.3452,22.2072,22.3255,3300.0
2009-10-21 10:50:00,22.65,22.74,22.65,22.67,6200.0,22.3354,22.4241,22.3354,22.3551,6200.0
2009-10-21 11:00:00,22.66,22.66,22.57,22.6,3700.0,22.3452,22.3452,22.2565,22.2861,3700.0
2009-10-21 11:10:00,22.57,22.57,22.48,22.5,3600.0,22.2565,22.2565,22.1677,22.1874,3600.0
2009-10-21 11:20:00,22.5,22.53,22.48,22.53,1500.0,22.1874,22.217,22.1677,22.217,1500.0
2009-10-21 11:30:00,22.5,22.53,22.5,22.52,1300.0,22.1874,22.217,22.1874,22.2072,1300.0
2009-10-21 11:40:00,22.52,22.52,22.44,22.46,1800.0,22.2072,22.2072,22.1283,22.148,1800.0
2009-10-21 11:50:00,22.46,22.46,22.38,22.4,3100.0,22.148,22.148,22.0691,22.0888,3100.0
2009-10-21 12:00:00,22.4,22.45,22.4,22.42,4100.0,22.0888,22.1381,22.0888,22.1086,4100.0
2009-10-21 12:10:00,22.42,22.45,22.42,22.45,4200.0,22.1086,22.1381,22.1086,22.1381,4200.0
2009-10-21 12:20:00,22.45,22.46,22.45,22.46,1100.0,22.1381,22.148,22.1381,22.148,1100.0
2009-10-21 12:30:00,22.49,22.52,22.47,22.51,1400.0,22.1776,22.2072,22.1579,22.1973,1400.0
2009-10-21 12:40:00,22.51,22.53,22.48,22.53,2000.0,22.1973,22.217,22.1677,22.217,2000.0
2009-10-21 12:50:00,22.53,22.57,22.53,22.54,900.0,22.217,22.2565,22.217,22.2269,900.0
2009-10-21 13:00:00,22.55,22.55,22.51,22.53,1800.0,22.2367,22.2367,22.1973,22.217,1800.0
2009-10-21 13:10:00,22.53,22.53,22.49,22.5,3700.0,22.217,22.217,22.1776,22.1874,3700.0
2009-10-21 13:20:00,22.51,22.52,22.44,22.46,7400.0,22.1973,22.2072,22.1283,22.148,7400.0
2009-10-21 13:30:00,22.48,22.51,22.47,22.5,6000.0,22.1677,22.1973,22.1579,22.1874,6000.0
2009-10-21 13:40:00,22.51,22.56,22.5,22.5,1500.0,22.1973,22.2466,22.1874,22.1874,1500.0
2009-10-21 13:50:00,22.55,22.56,22.55,22.55,500.0,22.2367,22.2466,22.2367,22.2367,500.0
2009-10-21 14:00:00,22.55,22.57,22.55,22.57,3300.0,22.2367,22.2565,22.2367,22.2565,3300.0
2009-10-21 14:10:00,22.56,22.56,22.48,22.49,6300.0,22.2466,22.2466,22.1677,22.1776,6300.0
2009-10-21 14:20:00,22.51,22.52,22.49,22.49,1100.0,22.1973,22.2072,22.1776,22.1776,1100.0
2009-10-21 14:30:00,22.49,22.52,22.49,22.52,8400.0,22.1776,22.2072,22.1776,22.2072,8400.0
2009-10-21 14:40:00,22.51,22.56,22.49,22.54,13900.0,22.1973,22.2466,22.1776,22.2269,13900.0
2009-10-21 14:50:00,22.55,22.59,22.52,22.58,2100.0,22.2367,22.2762,22.2072,22.2663,2100.0
2009-10-21 15:00:00,22.56,22.57,22.53,22.54,7700.0,22.2466,22.2565,22.217,22.2269,7700.0
2009-10-21 15:10:00,22.55,22.57,22.52,22.52,2800.0,22.2367,22.2565,22.2072,22.2072,2800.0
2009-10-21 15:20:00,22.51,22.54,22.44,22.48,16600.0,22.1973,22.2269,22.1283,22.1677,16600.0
2009-10-21 15:30:00,22.47,22.47,22.25,22.3,25800.0,22.1579,22.1579,21.9409,21.9902,25800.0
2009-10-21 15:40:00,22.33,22.35,22.23,22.23,41100.0,22.0198,22.0395,21.9212,21.9212,41100.0
2009-10-21 15:50:00,22.26,22.33,22.2,22.26,78200.0,21.9508,22.0198,21.8916,21.9508,78200.0
2009-10-22 09:30:00,22.15,22.22,22.06,22.18,9400.0,21.8423,21.9113,21.7536,21.8719,9400.0
2009-10-22 09:40:00,22.17,22.17,22.08,22.12,7400.0,21.862,21.862,21.7733,21.8127,7400.0
2009-10-22 09:50:00,22.12,22.12,22.08,22.1,3500.0,21.8127,21.8127,21.7733,21.793,3500.0
2009-10-22 10:00:00,22.1,22.17,22.06,22.12,7700.0,21.793,21.862,21.7536,21.8127,7700.0
2009-10-22 10:10:00,22.11,22.13,22.06,22.1,3300.0,21.8029,21.8226,21.7536,21.793,3300.0
2009-10-22 10:20:00,22.11,22.16,22.11,22.16,2600.0,21.8029,21.8522,21.8029,21.8522,2600.0
2009-10-22 10:30:00,22.17,22.17,22.13,22.14,4100.0,21.862,21.862,21.8226,21.8324,4100.0
2009-10-22 10:40:00,22.15,22.2,22.15,22.18,2000.0,21.8423,21.8916,21.8423,21.8719,2000.0
2009-10-22 10:50:00,22.18,22.26,22.17,22.22,2600.0,21.8719,21.9508,21.862,21.9113,2600.0
2009-10-22 11:00:00,22.21,22.23,22.16,22.17,1600.0,21.9015,21.9212,21.8522,21.862,1600.0
2009-10-22 11:10:00,22.18,22.21,22.18,22.19,1300.0,21.8719,21.9015,21.8719,21.8817,1300.0
2009-10-22 11:20:00,22.19,22.2,22.17,22.19,2000.0,21.8817,21.8916,21.862,21.8817,2000.0
2009-10-22 11:30:00,22.18,22.19,22.15,22.15,1600.0,21.8719,21.8817,21.8423,21.8423,1600.0
2009-10-22 11:40:00,22.14,22.19,22.14,22.18,1700.0,21.8324,21.8817,21.8324,21.8719,1700.0
2009-10-22 11:50:00,22.18,22.19,22.13,22.19,3500.0,21.8719,21.8817,21.8226,21.8817,3500.0
2009-10-22 12:00:00,22.19,22.23,22.19,22.23,1200.0,21.8817,21.9212,21.8817,21.9212,1200.0
2009-10-22 12:10:00,22.23,22.25,22.2,22.21,3500.0,21.9212,21.9409,21.8916,21.9015,3500.0
2009-10-22 12:20:00,22.23,22.23,22.2,22.22,1900.0,21.9212,21.9212,21.8916,21.9113,1900.0
2009-10-22 12:30:00,22.22,22.25,22.21,22.21,1700.0,21.9113,21.9409,21.9015,21.9015,1700.0
2009-10-22 12:40:00,22.25,22.28,22.23,22.24,3100.0,21.9409,21.9705,21.9212,21.9311,3100.0
2009-10-22 12:50:00,22.25,22.25,22.21,22.21,1100.0,21.9409,21.9409,21.9015,21.9015,1100.0
2009-10-22 13:00:00,22.23,22.31,22.23,22.31,2300.0,21.9212,22.0001,21.9212,22.0001,2300.0
2009-10-22 13:10:00,22.33,22.36,22.31,22.36,3500.0,22.0198,22.0494,22.0001,22.0494,3500.0
2009-10-22 13:20:00,22.38,22.41,22.35,22.41,7400.0,22.0691,22.0987,22.0395,22.0987,7400.0
2009-10-22 13:30:00,22.39,22.4,22.36,22.39,2000.0,22.079,22.0888,22.0494,22.079,2000.0
2009-10-22 13:40:00,22.4,22.4,22.33,22.33,1200.0,22.0888,22.0888,22.0198,22.0198,1200.0
2009-10-22 13:50:00,22.37,22.4,22.35,22.35,1800.0,22.0592,22.0888,22.0395,22.0395,1800.0
2009-10-22 14:00:00,22.36,22.48,22.36,22.44,3300.0,22.0494,22.1677,22.0494,22.1283,3300.0
2009-10-22 14:10:00,22.47,22.53,22.47,22.52,4400.0,22.1579,22.217,22.1579,22.2072,4400.0
2009-10-22 14:20:00,22.53,22.63,22.53,22.6,3600.0,22.217,22.3156,22.217,22.2861,3600.0
2009-10-22 14:30:00,22.59,22.62,22.56,22.59,4600.0,22.2762,22.3058,22.2466,22.2762,4600.0
2009-10-22 14:40:00,22.57,22.6,22.54,22.54,900.0,22.2565,22.2861,22.2269,22.2269,900.0
2009-10-22 14:50:00,22.53,22.62,22.53,22.62,16700.0,22.217,22.3058,22.217,22.3058,16700.0
2009-10-22 15:00:00,22.57,22.61,22.57,22.61,2000.0,22.2565,22.2959,22.2565,22.2959,2000.0
2009-10-22 15:10:00,22.6,22.74,22.57,22.72,6800.0,22.2861,22.4241,22.2565,22.4044,6800.0
2009-10-22 15:20:00,22.72,22.78,22.71,22.72,4700.0,22.4044,22.4636,22.3945,22.4044,4700.0
2009-10-22 15:30:00,22.73,22.74,22.58,22.58,4300.0,22.4142,22.4241,22.2663,22.2663,4300.0
2009-10-22 15:40:00,22.58,22.65,22.58,22.61,5900.0,22.2663,22.3354,22.2663,22.2959,5900.0
2009-10-22 15:50:00,22.61,22.66,22.58,22.62,11100.0,22.2959,22.3452,22.2663,22.3058,11100.0
2009-10-23 09:30:00,22.64,22.77,22.64,22.68,4600.0,22.3255,22.4537,22.3255,22.3649,4600.0
2009-10-23 09:40:00,22.66,22.67,22.58,22.62,2200.0,22.3452,22.3551,22.2663,22.3058,2200.0
2009-10-23 09:50:00,22.65,22.65,22.47,22.51,4800.0,22.3354,22.3354,22.1579,22.1973,4800.0
2009-10-23 10:00:00,22.59,22.6,22.29,22.29,2900.0,22.2762,22.2861,21.9804,21.9804,2900.0
2009-10-23 10:10:00,22.27,22.27,22.16,22.2,7700.0,21.9606,21.9606,21.8522,21.8916,7700.0
2009-10-23 10:20:00,22.21,22.24,22.19,22.2,10800.0,21.9015,21.9311,21.8817,21.8916,10800.0
2009-10-23 10:30:00,22.21,22.21,22.15,22.19,7300.0,21.9015,21.9015,21.8423,21.8817,7300.0
2009-10-23 10:40:00,22.17,22.21,22.15,22.19,21200.0,21.862,21.9015,21.8423,21.8817,21200.0
2009-10-23 10:50:00,22.2,22.21,22.17,22.17,5200.0,21.8916,21.9015,21.862,21.862,5200.0
2009-10-23 11:00:00,22.18,22.25,22.18,22.24,6500.0,21.8719,21.9409,21.8719,21.9311,6500.0
2009-10-23 11:10:00,22.25,22.26,22.12,22.17,15100.0,21.9409,21.9508,21.8127,21.862,15100.0
2009-10-23 11:20:00,22.14,22.21,22.14,22.19,10000.0,21.8324,21.9015,21.8324,21.8817,10000.0
2009-10-23 11:30:00,22.2,22.22,22.17,22.22,3000.0,21.8916,21.9113,21.862,21.9113,3000.0
2009-10-23 11:40:00,22.21,22.21,22.16,22.17,1400.0,21.9015,21.9015,21.8522,21.862,1400.0
2009-10-23 11:50:00,22.2,22.2,22.17,22.18,800.0,21.8916,21.8916,21.862,21.8719,800.0
2009-10-23 12:00:00,22.18,22.22,22.18,22.2,1500.0,21.8719,21.9113,21.8719,21.8916,1500.0
2009-10-23 12:10:00,22.18,22.21,22.17,22.21,4600.0,21.8719,21.9015,21.862,21.9015,4600.0
2009-10-23 12:20:00,22.2,22.21,22.16,22.21,3000.0,21.8916,21.9015,21.8522,21.9015,3000.0
2009-10-23 12:30:00,22.19,22.22,22.18,22.21,1800.0,21.8817,21.9113,21.8719,21.9015,1800.0
2009-10-23 12:40:00,22.21,22.24,22.21,22.21,2600.0,21.9015,21.9311,21.9015,21.9015,2600.0
2009-10-23 12:50:00,22.24,22.24,22.2,22.2,2200.0,21.9311,21.9311,21.8916,21.8916,2200.0
2009-10-23 13:00:00,22.19,22.21,22.19,22.2,2500.0,21.8817,21.9015,21.8817,21.8916,2500.0
2009-10-23 13:10:00,22.21,22.21,22.19,22.19,400.0,21.9015,21.9015,21.8817,21.8817,400.0
2009-10-23 13:20:00,22.19,22.2,22.14,22.18,10500.0,21.8817,21.8916,21.8324,21.8719,10500.0
2009-10-23 13:30:00,22.2,22.21,22.12,22.19,14800.0,21.8916,21.9015,21.8127,21.8817,14800.0
2009-10-23 13:40:00,22.17,22.21,22.17,22.21,2500.0,21.862,21.9015,21.862,21.9015,2500.0
2009-10-23 13:50:00,22.2,22.22,22.2,22.2,4000.0,21.8916,21.9113,21.8916,21.8916,4000.0
2009-10-23 14:00:00,22.2,22.21,22.15,22.21,9400.0,21.8916,21.9015,21.8423,21.9015,9400.0
2009-10-23 14:10:00,22.21,22.25,22.21,22.24,2400.0,21.9015,21.9409,21.9015,21.9311,2400.0
2009-10-23 14:20:00,22.25,22.31,22.25,22.3,700.0,21.9409,22.0001,21.9409,21.9902,700.0
2009-10-23 14:30:00,22.28,22.29,22.24,22.26,3100.0,21.9705,21.9804,21.9311,21.9508,3100.0
2009-10-23 14:40:00,22.25,22.26,22.24,22.25,700.0,21.9409,21.9508,21.9311,21.9409,700.0
2009-10-23 14:50:00,22.26,22.27,22.2,22.2,4000.0,21.9508,21.9606,21.8916,21.8916,4000.0
2009-10-23 15:00:00,22.22,22.24,22.21,22.24,5800.0,21.9113,21.9311,21.9015,21.9311,5800.0
2009-10-23 15:10:00,22.25,22.3,22.25,22.3,2500.0,21.9409,21.9902,21.9409,21.9902,2500.0
2009-10-23 15:20:00,22.3,22.3,22.29,22.3,7300.0,21.9902,21.9902,21.9804,21.9902,7300.0
2009-10-23 15:30:00,22.3,22.31,22.24,22.25,13100.0,21.9902,22.0001,21.9311,21.9409,13100.0
2009-10-23 15:40:00,22.25,22.31,22.24,22.29,13800.0,21.9409,22.0001,21.9311,21.9804,13800.0
2009-10-23 15:50:00,22.3,22.31,22.28,22.29,13000.0,21.9902,22.0001,21.9705,21.9804,13000.0
2009-10-26 09:30:00,22.26,22.78,22.26,22.78,10400.0,21.9508,22.4636,21.9508,22.4636,10400.0
2009-10-26 09:40:00,22.7,22.99,22.7,22.9,5000.0,22.3847,22.6706,22.3847,22.5819,5000.0
2009-10-26 09:50:00,22.91,22.93,22.75,22.78,4000.0,22.5917,22.6115,22.434,22.4636,4000.0
2009-10-26 10:00:00,22.83,22.83,22.79,22.8,3100.0,22.5129,22.5129,22.4734,22.4833,3100.0
2009-10-26 10:10:00,22.79,22.79,22.71,22.71,4800.0,22.4734,22.4734,22.3945,22.3945,4800.0
2009-10-26 10:20:00,22.71,22.71,22.62,22.62,2400.0,22.3945,22.3945,22.3058,22.3058,2400.0
2009-10-26 10:30:00,22.62,22.65,22.59,22.59,2400.0,22.3058,22.3354,22.2762,22.2762,2400.0
2009-10-26 10:40:00,22.59,22.63,22.59,22.62,3100.0,22.2762,22.3156,22.2762,22.3058,3100.0
2009-10-26 10:50:00,22.62,22.63,22.61,22.63,3300.0,22.3058,22.3156,22.2959,22.3156,3300.0
2009-10-26 11:00:00,22.63,22.63,22.62,22.63,7400.0,22.3156,22.3156,22.3058,22.3156,7400.0
2009-10-26 11:10:00,22.63,22.65,22.53,22.53,4500.0,22.3156,22.3354,22.217,22.217,4500.0
2009-10-26 11:20:00,22.53,22.54,22.49,22.51,4800.0,22.217,22.2269,22.1776,22.1973,4800.0
2009-10-26 11:30:00,22.48,22.49,22.21,22.22,12900.0,22.1677,22.1776,21.9015,21.9113,12900.0
2009-10-26 11:40:00,22.22,22.23,22.17,22.22,7800.0,21.9113,21.9212,21.862,21.9113,7800.0
2009-10-26 11:50:00,22.21,22.29,22.11,22.18,13100.0,21.9015,21.9804,21.8029,21.8719,13100.0
2009-10-26 12:00:00,22.1,22.18,22.0,22.12,7000.0,21.793,21.8719,21.6944,21.8127,7000.0
2009-10-26 12:10:00,22.15,22.28,22.13,22.28,44000.0,21.8423,21.9705,21.8226,21.9705,44000.0
2009-10-26 12:20:00,22.29,22.47,22.29,22.47,12200.0,21.9804,22.1579,21.9804,22.1579,12200.0
2009-10-26 12:30:00,22.47,22.47,22.42,22.46,4400.0,22.1579,22.1579,22.1086,22.148,4400.0
2009-10-26 12:40:00,22.47,22.49,22.45,22.45,6300.0,22.1579,22.1776,22.1381,22.1381,6300.0
2009-10-26 12:50:00,22.44,22.59,22.44,22.52,2500.0,22.1283,22.2762,22.1283,22.2072,2500.0
2009-10-26 13:00:00,22.48,22.61,22.47,22.58,6800.0,22.1677,22.2959,22.1579,22.2663,6800.0
2009-10-26 13:10:00,22.57,22.57,22.44,22.44,5100.0,22.2565,22.2565,22.1283,22.1283,5100.0
2009-10-26 13:20:00,22.41,22.44,22.38,22.44,3000.0,22.0987,22.1283,22.0691,22.1283,3000.0
2009-10-26 13:30:00,22.43,22.43,22.41,22.42,1500.0,22.1184,22.1184,22.0987,22.1086,1500.0
2009-10-26 13:40:00,22.4,22.44,22.36,22.36,2700.0,22.0888,22.1283,22.0494,22.0494,2700.0
2009-10-26 13:50:00,22.36,22.36,22.31,22.34,2600.0,22.0494,22.0494,22.0001,22.0297,2600.0
2009-10-26 14:00:00,22.3,22.33,22.28,22.31,5100.0,21.9902,22.0198,21.9705,22.0001,5100.0
2009-10-26 14:10:00,22.31,22.32,22.22,22.22,2900.0,22.0001,22.0099,21.9113,21.9113,2900.0
2009-10-26 14:20:00,22.22,22.3,22.22,22.3,5600.0,21.9113,21.9902,21.9113,21.9902,5600.0
2009-10-26 14:30:00,22.3,22.31,22.2,22.27,6100.0,21.9902,22.0001,21.8916,21.9606,6100.0
2009-10-26 14:40:00,22.31,22.34,22.24,22.24,5500.0,22.0001,22.0297,21.9311,21.9311,5500.0
2009-10-26 14:50:00,22.23,22.35,22.22,22.25,3100.0,21.9212,22.0395,21.9113,21.9409,3100.0
2009-10-26 15:00:00,22.25,22.25,22.18,22.19,2500.0,21.9409,21.9409,21.8719,21.8817,2500.0
2009-10-26 15:10:00,22.2,22.27,22.18,22.21,4100.0,21.8916,21.9606,21.8719,21.9015,4100.0
2009-10-26 15:20:00,22.22,22.23,22.17,22.17,2700.0,21.9113,21.9212,21.862,21.862,2700.0
2009-10-26 15:30:00,22.17,22.21,22.12,22.12,6400.0,21.862,21.9015,21.8127,21.8127,6400.0
2009-10-26 15:40:00,22.12,22.3,22.12,22.3,11800.0,21.8127,21.9902,21.8127,21.9902,11800.0
2009-10-26 15:50:00,22.26,22.26,22.15,22.2,10400.0,21.9508,21.9508,21.8423,21.8916,10400.0
2009-10-27 09:30:00,22.23,22.43,22.23,22.41,2100.0,21.9212,22.1184,21.9212,22.0987,2100.0
2009-10-27 09:40:00,22.42,22.52,22.39,22.43,3800.0,22.1086,22.2072,22.079,22.1184,3800.0
2009-10-27 09:50:00,22.5,22.59,22.5,22.54,2200.0,22.1874,22.2762,22.1874,22.2269,2200.0
2009-10-27 10:00:00,22.42,22.46,22.17,22.27,2400.0,22.1086,22.148,21.862,21.9606,2400.0
2009-10-27 10:10:00,22.23,22.33,22.19,22.19,4200.0,21.9212,22.0198,21.8817,21.8817,4200.0
2009-10-27 10:20:00,22.24,22.31,22.13,22.26,7100.0,21.9311,22.0001,21.8226,21.9508,7100.0
2009-10-27 10:30:00,22.3,22.3,22.21,22.21,1100.0,21.9902,21.9902,21.9015,21.9015,1100.0
2009-10-27 10:40:00,22.22,22.33,22.22,22.33,1700.0,21.9113,22.0198,21.9113,22.0198,1700.0
2009-10-27 10:50:00,22.26,22.27,22.16,22.23,4700.0,21.9508,21.9606,21.8522,21.9212,4700.0
2009-10-27 11:00:00,22.24,22.24,22.11,22.11,1500.0,21.9311,21.9311,21.8029,21.8029,1500.0
2009-10-27 11:10:00,22.14,22.15,22.07,22.07,1900.0,21.8324,21.8423,21.7634,21.7634,1900.0
2009-10-27 11:20:00,22.07,22.08,22.07,22.08,1500.0,21.7634,21.7733,21.7634,21.7733,1500.0
2009-10-27 11:30:00,22.08,22.1,22.06,22.08,2000.0,21.7733,21.793,21.7536,21.7733,2000.0
2009-10-27 11:40:00,22.05,22.11,22.04,22.11,4200.0,21.7437,21.8029,21.7338,21.8029,4200.0
2009-10-27 11:50:00,22.11,22.15,22.07,22.15,5200.0,21.8029,21.8423,21.7634,21.8423,5200.0
2009-10-27 12:00:00,22.13,22.14,22.13,22.13,1500.0,21.8226,21.8324,21.8226,21.8226,1500.0
2009-10-27 12:10:00,22.16,22.16,22.16,22.16,200.0,21.8522,21.8522,21.8522,21.8522,200.0
2009-10-27 12:20:00,22.13,22.16,22.13,22.16,1100.0,21.8226,21.8522,21.8226,21.8522,1100.0
2009-10-27 12:30:00,22.17,22.17,22.16,22.16,2700.0,21.862,21.862,21.8522,21.8522,2700.0
2009-10-27 12:40:00,22.16,22.2,22.12,22.16,1400.0,21.8522,21.8916,21.8127,21.8522,1400.0
2009-10-27 12:50:00,22.16,22.18,22.1,22.13,1400.0,21.8522,21.8719,21.793,21.8226,1400.0
2009-10-27 13:00:00,22.09,22.13,22.09,22.12,3900.0,21.7831,21.8226,21.7831,21.8127,3900.0
2009-10-27 13:10:00,22.1,22.13,22.07,22.11,2900.0,21.793,21.8226,21.7634,21.8029,2900.0
2009-10-27 13:20:00,22.08,22.09,21.98,21.98,11600.0,21.7733,21.7831,21.6747,21.6747,11600.0
2009-10-27 13:30:00,21.98,22.03,21.95,22.0,9500.0,21.6747,21.724,21.6451,21.6944,9500.0
2009-10-27 13:40:00,22.0,22.07,22.0,22.06,800.0,21.6944,21.7634,21.6944,21.7536,800.0
2009-10-27 13:50:00,22.07,22.08,22.05,22.07,3000.0,21.7634,21.7733,21.7437,21.7634,3000.0
2009-10-27 14:00:00,22.07,22.08,22.01,22.03,4400.0,21.7634,21.7733,21.7042,21.724,4400.0
2009-10-27 14:10:00,22.05,22.09,22.05,22.09,2400.0,21.7437,21.7831,21.7437,21.7831,2400.0
2009-10-27 14:20:00,22.07,22.14,22.07,22.12,3800.0,21.7634,21.8324,21.7634,21.8127,3800.0
2009-10-27 14:30:00,22.12,22.13,22.09,22.1,4900.0,21.8127,21.8226,21.7831,21.793,4900.0
2009-10-27 14:40:00,22.09,22.13,22.09,22.12,1800.0,21.7831,21.8226,21.7831,21.8127,1800.0
2009-10-27 14:50:00,22.12,22.22,22.12,22.18,3500.0,21.8127,21.9113,21.8127,21.8719,3500.0
2009-10-27 15:00:00,22.18,22.18,22.13,22.15,3900.0,21.8719,21.8719,21.8226,21.8423,3900.0
2009-10-27 15:10:00,22.12,22.14,22.1,22.1,4700.0,21.8127,21.8324,21.793,21.793,4700.0
2009-10-27 15:20:00,22.1,22.13,22.08,22.12,7000.0,21.793,21.8226,21.7733,21.8127,7000.0
2009-10-27 15:30:00,22.11,22.13,22.0,22.04,8400.0,21.8029,21.8226,21.6944,21.7338,8400.0
2009-10-27 15:40:00,22.04,22.07,21.99,21.99,5000.0,21.7338,21.7634,21.6845,21.6845,5000.0
2009-10-27 15:50:00,21.99,22.0,21.93,22.0,21100.0,21.6845,21.6944,21.6254,21.6944,21100.0
2009-10-28 09:30:00,21.98,22.01,21.87,22.01,3200.0,21.6747,21.7042,21.5662,21.7042,3200.0
2009-10-28 09:40:00,21.96,22.08,21.91,22.06,3000.0,21.6549,21.7733,21.6056,21.7536,3000.0
2009-10-28 09:50:00,22.02,22.12,21.98,21.98,900.0,21.7141,21.8127,21.6747,21.6747,900.0
2009-10-28 10:00:00,22.01,22.01,21.85,21.95,2900.0,21.7042,21.7042,21.5465,21.6451,2900.0
2009-10-28 10:10:00,21.96,22.1,21.94,22.02,3300.0,21.6549,21.793,21.6352,21.7141,3300.0
2009-10-28 10:20:00,22.09,22.14,22.05,22.06,3000.0,21.7831,21.8324,21.7437,21.7536,3000.0
2009-10-28 10:30:00,22.04,22.05,22.0,22.03,1200.0,21.7338,21.7437,21.6944,21.724,1200.0
2009-10-28 10:40:00,22.05,22.07,21.89,21.89,2100.0,21.7437,21.7634,21.5859,21.5859,2100.0
2009-10-28 10:50:00,21.82,21.83,21.74,21.76,1700.0,21.5169,21.5268,21.438,21.4577,1700.0
2009-10-28 11:00:00,21.79,21.82,21.74,21.82,3500.0,21.4873,21.5169,21.438,21.5169,3500.0
2009-10-28 11:10:00,21.84,21.91,21.81,21.91,1300.0,21.5366,21.6056,21.507,21.6056,1300.0
2009-10-28 11:20:00,21.9,21.99,21.9,21.99,1900.0,21.5958,21.6845,21.5958,21.6845,1900.0
2009-10-28 11:30:00,22.01,22.01,21.98,21.98,1800.0,21.7042,21.7042,21.6747,21.6747,1800.0
2009-10-28 11:40:00,21.96,21.99,21.93,21.99,600.0,21.6549,21.6845,21.6254,21.6845,600.0
2009-10-28 11:50:00,21.97,21.97,21.87,21.91,4800.0,21.6648,21.6648,21.5662,21.6056,4800.0
2009-10-28 12:00:00,21.91,21.91,21.88,21.89,1100.0,21.6056,21.6056,21.5761,21.5859,1100.0
2009-10-28 12:10:00,21.89,21.9,21.87,21.88,1200.0,21.5859,21.5958,21.5662,21.5761,1200.0
2009-10-28 12:20:00,21.83,21.83,21.82,21.82,900.0,21.5268,21.5268,21.5169,21.5169,900.0
2009-10-28 12:30:00,21.83,21.85,21.76,21.76,1800.0,21.5268,21.5465,21.4577,21.4577,1800.0
2009-10-28 12:40:00,21.8,21.84,21.76,21.81,3000.0,21.4972,21.5366,21.4577,21.507,3000.0
2009-10-28 12:50:00,21.84,21.84,21.69,21.7,2100.0,21.5366,21.5366,21.3887,21.3986,2100.0
2009-10-28 13:00:00,21.7,21.75,21.64,21.73,6700.0,21.3986,21.4479,21.3394,21.4281,6700.0
2009-10-28 13:10:00,21.76,21.83,21.76,21.83,1100.0,21.4577,21.5268,21.4577,21.5268,1100.0
2009-10-28 13:20:00,21.79,21.81,21.77,21.77,3700.0,21.4873,21.507,21.4676,21.4676,3700.0
2009-10-28 13:30:00,21.74,21.74,21.71,21.71,600.0,21.438,21.438,21.4084,21.4084,600.0
2009-10-28 13:40:00,21.73,21.76,21.71,21.73,1400.0,21.4281,21.4577,21.4084,21.4281,1400.0
2009-10-28 13:50:00,21.72,21.72,21.66,21.7,1300.0,21.4183,21.4183,21.3591,21.3986,1300.0
2009-10-28 14:00:00,21.69,21.7,21.69,21.7,1000.0,21.3887,21.3986,21.3887,21.3986,1000.0
2009-10-28 14:10:00,21.7,21.71,21.64,21.65,4700.0,21.3986,21.4084,21.3394,21.3493,4700.0
2009-10-28 14:20:00,21.67,21.67,21.54,21.61,3800.0,21.369,21.369,21.2408,21.3098,3800.0
2009-10-28 14:30:00,21.62,21.62,21.5,21.5,4000.0,21.3197,21.3197,21.2013,21.2013,4000.0
2009-10-28 14:40:00,21.45,21.54,21.45,21.53,2200.0,21.152,21.2408,21.152,21.2309,2200.0
2009-10-28 14:50:00,21.55,21.61,21.55,21.58,2300.0,21.2506,21.3098,21.2506,21.2802,2300.0
2009-10-28 15:00:00,21.54,21.59,21.54,21.55,2000.0,21.2408,21.2901,21.2408,21.2506,2000.0
2009-10-28 15:10:00,21.54,21.55,21.44,21.5,7100.0,21.2408,21.2506,21.1422,21.2013,7100.0
2009-10-28 15:20:00,21.51,21.52,21.45,21.46,3700.0,21.2112,21.2211,21.152,21.1619,3700.0
2009-10-28 15:30:00,21.45,21.49,21.36,21.37,5400.0,21.152,21.1915,21.0633,21.0731,5400.0
2009-10-28 15:40:00,21.36,21.44,21.36,21.39,10900.0,21.0633,21.1422,21.0633,21.0929,10900.0
2009-10-28 15:50:00,21.39,21.41,21.34,21.39,20800.0,21.0929,21.1126,21.0436,21.0929,20800.0
2009-10-29 09:30:00,21.65,21.7,21.36,21.36,6700.0,21.3493,21.3986,21.0633,21.0633,6700.0
2009-10-29 09:40:00,21.4,21.4,21.29,21.39,4700.0,21.1027,21.1027,20.9943,21.0929,4700.0
2009-10-29 09:50:00,21.38,21.44,21.3,21.44,3800.0,21.083,21.1422,21.0041,21.1422,3800.0
2009-10-29 10:00:00,21.55,21.59,21.49,21.57,2600.0,21.2506,21.2901,21.1915,21.2704,2600.0
2009-10-29 10:10:00,21.57,21.57,21.49,21.49,1700.0,21.2704,21.2704,21.1915,21.1915,1700.0
2009-10-29 10:20:00,21.51,21.55,21.5,21.53,1600.0,21.2112,21.2506,21.2013,21.2309,1600.0
2009-10-29 10:30:00,21.51,21.51,21.42,21.46,5200.0,21.2112,21.2112,21.1224,21.1619,5200.0
2009-10-29 10:40:00,21.47,21.47,21.4,21.42,1700.0,21.1718,21.1718,21.1027,21.1224,1700.0
2009-10-29 10:50:00,21.42,21.43,21.42,21.43,2100.0,21.1224,21.1323,21.1224,21.1323,2100.0
2009-10-29 11:00:00,21.43,21.43,21.38,21.38,2900.0,21.1323,21.1323,21.083,21.083,2900.0
2009-10-29 11:10:00,21.38,21.42,21.34,21.37,2100.0,21.083,21.1224,21.0436,21.0731,2100.0
2009-10-29 11:20:00,21.38,21.38,21.35,21.36,1500.0,21.083,21.083,21.0534,21.0633,1500.0
2009-10-29 11:30:00,21.36,21.36,21.35,21.36,2600.0,21.0633,21.0633,21.0534,21.0633,2600.0
2009-10-29 11:40:00,21.39,21.39,21.34,21.35,2200.0,21.0929,21.0929,21.0436,21.0534,2200.0
2009-10-29 11:50:00,21.35,21.35,21.32,21.32,1800.0,21.0534,21.0534,21.0238,21.0238,1800.0
2009-10-29 12:00:00,21.32,21.37,21.31,21.37,3000.0,21.0238,21.0731,21.014,21.0731,3000.0
2009-10-29 12:10:00,21.37,21.4,21.37,21.4,900.0,21.0731,21.1027,21.0731,21.1027,900.0
2009-10-29 12:20:00,21.37,21.39,21.33,21.33,1500.0,21.0731,21.0929,21.0337,21.0337,1500.0
2009-10-29 12:30:00,21.33,21.39,21.33,21.39,900.0,21.0337,21.0929,21.0337,21.0929,900.0
2009-10-29 12:40:00,21.39,21.39,21.36,21.36,900.0,21.0929,21.0929,21.0633,21.0633,900.0
2009-10-29 12:50:00,21.37,21.4,21.34,21.39,2000.0,21.0731,21.1027,21.0436,21.0929,2000.0
2009-10-29 13:00:00,21.4,21.4,21.34,21.4,3000.0,21.1027,21.1027,21.0436,21.1027,3000.0
2009-10-29 13:10:00,21.38,21.38,21.31,21.31,1400.0,21.083,21.083,21.014,21.014,1400.0
2009-10-29 13:20:00,21.36,21.37,21.32,21.32,1400.0,21.0633,21.0731,21.0238,21.0238,1400.0
2009-10-29 13:30:00,21.33,21.35,21.32,21.35,800.0,21.0337,21.0534,21.0238,21.0534,800.0
2009-10-29 13:40:00,21.35,21.37,21.3,21.3,3300.0,21.0534,21.0731,21.0041,21.0041,3300.0
2009-10-29 13:50:00,21.33,21.36,21.33,21.33,1600.0,21.0337,21.0633,21.0337,21.0337,1600.0
2009-10-29 14:00:00,21.33,21.33,21.3,21.33,1400.0,21.0337,21.0337,21.0041,21.0337,1400.0
2009-10-29 14:10:00,21.32,21.33,21.31,21.31,1400.0,21.0238,21.0337,21.014,21.014,1400.0
2009-10-29 14:20:00,21.31,21.34,21.29,21.32,2700.0,21.014,21.0436,20.9943,21.0238,2700.0
2009-10-29 14:30:00,21.32,21.37,21.31,21.36,2100.0,21.0238,21.0731,21.014,21.0633,2100.0
2009-10-29 14:40:00,21.36,21.4,21.36,21.37,700.0,21.0633,21.1027,21.0633,21.0731,700.0
2009-10-29 14:50:00,21.36,21.38,21.34,21.38,3100.0,21.0633,21.083,21.0436,21.083,3100.0
2009-10-29 15:00:00,21.39,21.49,21.39,21.44,3400.0,21.0929,21.1915,21.0929,21.1422,3400.0
2009-10-29 15:10:00,21.47,21.5,21.42,21.42,1700.0,21.1718,21.2013,21.1224,21.1224,1700.0
2009-10-29 15:20:00,21.45,21.49,21.44,21.47,3700.0,21.152,21.1915,21.1422,21.1718,3700.0
2009-10-29 15:30:00,21.45,21.45,21.4,21.43,3800.0,21.152,21.152,21.1027,21.1323,3800.0
2009-10-29 15:40:00,21.4,21.4,21.33,21.38,5400.0,21.1027,21.1027,21.0337,21.083,5400.0
2009-10-29 15:50:00,21.38,21.44,21.35,21.42,18200.0,21.083,21.1422,21.0534,21.1224,18200.0
2009-10-30 09:30:00,21.26,21.3,21.01,21.06,9800.0,20.9647,21.0041,20.7181,20.7674,9800.0
2009-10-30 09:40:00,21.0,21.14,20.85,21.0,19900.0,20.7083,20.8463,20.5604,20.7083,19900.0
2009-10-30 09:50:00,21.02,21.12,20.85,20.94,7800.0,20.728,20.8266,20.5604,20.6491,7800.0
2009-10-30 10:00:00,21.05,21.12,20.99,21.09,6500.0,20.7576,20.8266,20.6984,20.797,6500.0
2009-10-30 10:10:00,21.08,21.08,20.85,20.97,13700.0,20.7872,20.7872,20.5604,20.6787,13700.0
2009-10-30 10:20:00,20.99,21.02,20.93,20.96,4000.0,20.6984,20.728,20.6393,20.6688,4000.0
2009-10-30 10:30:00,20.98,20.98,20.9,20.92,3000.0,20.6886,20.6886,20.6097,20.6294,3000.0
2009-10-30 10:40:00,20.9,20.94,20.88,20.94,4100.0,20.6097,20.6491,20.5899,20.6491,4100.0
2009-10-30 10:50:00,20.94,20.98,20.9,20.96,3800.0,20.6491,20.6886,20.6097,20.6688,3800.0
2009-10-30 11:00:00,20.98,21.1,20.93,20.93,5700.0,20.6886,20.8069,20.6393,20.6393,5700.0
2009-10-30 11:10:00,20.93,20.99,20.87,20.87,3600.0,20.6393,20.6984,20.5801,20.5801,3600.0
2009-10-30 11:20:00,20.89,20.89,20.84,20.84,2800.0,20.5998,20.5998,20.5505,20.5505,2800.0
2009-10-30 11:30:00,20.76,20.8,20.69,20.69,4000.0,20.4716,20.5111,20.4026,20.4026,4000.0
2009-10-30 11:40:00,20.73,20.73,20.56,20.58,2700.0,20.442,20.442,20.2744,20.2941,2700.0
2009-10-30 11:50:00,20.58,20.58,20.38,20.44,9000.0,20.2941,20.2941,20.0969,20.1561,9000.0
2009-10-30 12:00:00,20.48,20.49,20.42,20.44,4400.0,20.1955,20.2054,20.1363,20.1561,4400.0
2009-10-30 12:10:00,20.47,20.52,20.42,20.42,2100.0,20.1856,20.2349,20.1363,20.1363,2100.0
2009-10-30 12:20:00,20.45,20.48,20.3,20.35,4400.0,20.1659,20.1955,20.018,20.0673,4400.0
2009-10-30 12:30:00,20.34,20.43,20.3,20.43,6900.0,20.0574,20.1462,20.018,20.1462,6900.0
2009-10-30 12:40:00,20.41,20.46,20.19,20.19,10000.0,20.1265,20.1758,19.9095,19.9095,10000.0
2009-10-30 12:50:00,20.24,20.35,20.24,20.31,6300.0,19.9588,20.0673,19.9588,20.0279,6300.0
2009-10-30 13:00:00,20.32,20.4,20.28,20.33,3300.0,20.0377,20.1166,19.9983,20.0476,3300.0
2009-10-30 13:10:00,20.38,20.43,20.38,20.42,1600.0,20.0969,20.1462,20.0969,20.1363,1600.0
2009-10-30 13:20:00,20.39,20.39,20.28,20.34,9400.0,20.1068,20.1068,19.9983,20.0574,9400.0
2009-10-30 13:30:00,20.35,20.37,20.25,20.29,5600.0,20.0673,20.087,19.9687,20.0081,5600.0
2009-10-30 13:40:00,20.32,20.42,20.32,20.4,1500.0,20.0377,20.1363,20.0377,20.1166,1500.0
2009-10-30 13:50:00,20.41,20.48,20.41,20.48,5800.0,20.1265,20.1955,20.1265,20.1955,5800.0
2009-10-30 14:00:00,20.45,20.54,20.45,20.53,2000.0,20.1659,20.2547,20.1659,20.2448,2000.0
2009-10-30 14:10:00,20.51,20.52,20.45,20.45,4100.0,20.2251,20.2349,20.1659,20.1659,4100.0
2009-10-30 14:20:00,20.48,20.51,20.46,20.46,3300.0,20.1955,20.2251,20.1758,20.1758,3300.0
2009-10-30 14:30:00,20.47,20.48,20.41,20.43,2800.0,20.1856,20.1955,20.1265,20.1462,2800.0
2009-10-30 14:40:00,20.45,20.45,20.4,20.41,4800.0,20.1659,20.1659,20.1166,20.1265,4800.0
2009-10-30 14:50:00,20.39,20.42,20.35,20.41,7800.0,20.1068,20.1363,20.0673,20.1265,7800.0
2009-10-30 15:00:00,20.41,20.41,20.31,20.35,6100.0,20.1265,20.1265,20.0279,20.0673,6100.0
2009-10-30 15:10:00,20.35,20.44,20.35,20.39,8200.0,20.0673,20.1561,20.0673,20.1068,8200.0
2009-10-30 15:20:00,20.38,20.45,20.36,20.42,6200.0,20.0969,20.1659,20.0772,20.1363,6200.0
2009-10-30 15:30:00,20.44,20.52,20.44,20.45,8300.0,20.1561,20.2349,20.1561,20.1659,8300.0
2009-10-30 15:40:00,20.45,20.51,20.28,20.51,38000.0,20.1659,20.2251,19.9983,20.2251,38000.0
2009-10-30 15:50:00,20.51,20.51,20.29,20.33,30900.0,20.2251,20.2251,20.0081,20.0476,30900.0
2009-11-02 09:30:00,20.38,20.45,20.07,20.13,9300.0,20.0969,20.1659,19.7912,19.8504,9300.0
2009-11-02 09:40:00,20.14,20.19,20.06,20.09,6500.0,19.8602,19.9095,19.7813,19.8109,6500.0
2009-11-02 09:50:00,20.12,20.14,20.05,20.14,6600.0,19.8405,19.8602,19.7715,19.8602,6600.0
2009-11-02 10:00:00,20.16,20.45,20.16,20.3,5100.0,19.8799,20.1659,19.8799,20.018,5100.0
2009-11-02 10:10:00,20.25,20.35,20.16,20.27,7200.0,19.9687,20.0673,19.8799,19.9884,7200.0
2009-11-02 10:20:00,20.23,20.3,20.23,20.3,3300.0,19.949,20.018,19.949,20.018,3300.0
2009-11-02 10:30:00,20.3,20.41,20.29,20.41,7100.0,20.018,20.1265,20.0081,20.1265,7100.0
2009-11-02 10:40:00,20.38,20.38,20.2,20.24,6700.0,20.0969,20.0969,19.9194,19.9588,6700.0
2009-11-02 10:50:00,20.25,20.29,20.09,20.09,11100.0,19.9687,20.0081,19.8109,19.8109,11100.0
2009-11-02 11:00:00,20.13,20.33,20.13,20.2,7700.0,19.8504,20.0476,19.8504,19.9194,7700.0
2009-11-02 11:10:00,20.21,20.33,20.21,20.29,5300.0,19.9293,20.0476,19.9293,20.0081,5300.0
2009-11-02 11:20:00,20.3,20.31,20.24,20.26,5400.0,20.018,20.0279,19.9588,19.9786,5400.0
2009-11-02 11:30:00,20.3,20.32,20.26,20.31,3700.0,20.018,20.0377,19.9786,20.0279,3700.0
2009-11-02 11:40:00,20.27,20.34,20.27,20.3,3200.0,19.9884,20.0574,19.9884,20.018,3200.0
2009-11-02 11:50:00,20.28,20.37,20.25,20.28,2700.0,19.9983,20.087,19.9687,19.9983,2700.0
2009-11-02 12:00:00,20.28,20.3,20.25,20.28,4200.0,19.9983,20.018,19.9687,19.9983,4200.0
2009-11-02 12:10:00,20.25,20.27,20.22,20.22,4400.0,19.9687,19.9884,19.9391,19.9391,4400.0
2009-11-02 12:20:00,20.23,20.27,20.2,20.25,3600.0,19.949,19.9884,19.9194,19.9687,3600.0
2009-11-02 12:30:00,20.25,20.25,20.13,20.13,4300.0,19.9687,19.9687,19.8504,19.8504,4300.0
2009-11-02 12:40:00,20.18,20.18,20.07,20.07,4700.0,19.8997,19.8997,19.7912,19.7912,4700.0
2009-11-02 12:50:00,20.07,20.07,19.88,19.93,7400.0,19.7912,19.7912,19.6038,19.6531,7400.0
2009-11-02 13:00:00,19.89,20.01,19.87,20.01,3200.0,19.6137,19.732,19.594,19.732,3200.0
2009-11-02 13:10:00,20.02,20.03,19.93,19.93,3400.0,19.7419,19.7518,19.6531,19.6531,3400.0
2009-11-02 13:20:00,19.94,20.03,19.94,19.99,2400.0,19.663,19.7518,19.663,19.7123,2400.0
2009-11-02 13:30:00,20.0,20.0,19.87,19.92,1800.0,19.7222,19.7222,19.594,19.6433,1800.0
2009-11-02 13:40:00,19.93,19.93,19.8,19.85,9100.0,19.6531,19.6531,19.5249,19.5743,9100.0
2009-11-02 13:50:00,19.82,19.86,19.8,19.8,2100.0,19.5447,19.5841,19.5249,19.5249,2100.0
2009-11-02 14:00:00,19.83,19.83,19.71,19.76,7300.0,19.5545,19.5545,19.4362,19.4855,7300.0
2009-11-02 14:10:00,19.8,19.9,19.8,19.82,3400.0,19.5249,19.6236,19.5249,19.5447,3400.0
2009-11-02 14:20:00,19.85,19.96,19.85,19.95,4200.0,19.5743,19.6827,19.5743,19.6729,4200.0
2009-11-02 14:30:00,20.01,20.03,19.96,19.99,3400.0,19.732,19.7518,19.6827,19.7123,3400.0
2009-11-02 14:40:00,19.97,20.02,19.93,19.96,4200.0,19.6926,19.7419,19.6531,19.6827,4200.0
2009-11-02 14:50:00,19.93,19.99,19.83,19.92,5600.0,19.6531,19.7123,19.5545,19.6433,5600.0
2009-11-02 15:00:00,19.95,19.99,19.87,19.87,5100.0,19.6729,19.7123,19.594,19.594,5100.0
2009-11-02 15:10:00,19.88,19.94,19.84,19.84,5700.0,19.6038,19.663,19.5644,19.5644,5700.0
2009-11-02 15:20:00,19.85,19.94,19.81,19.91,8600.0,19.5743,19.663,19.5348,19.6334,8600.0
2009-11-02 15:30:00,19.94,20.01,19.91,19.95,6900.0,19.663,19.732,19.6334,19.6729,6900.0
2009-11-02 15:40:00,19.98,20.01,19.94,19.95,8500.0,19.7024,19.732,19.663,19.6729,8500.0
2009-11-02 15:50:00,19.95,20.04,19.95,20.0,23200.0,19.6729,19.7616,19.6729,19.7222,23200.0
2009-11-03 09:30:00,19.84,19.92,19.82,19.91,5000.0,19.5644,19.6433,19.5447,19.6334,5000.0
2009-11-03 09:40:00,19.97,20.11,19.92,19.92,4200.0,19.6926,19.8306,19.6433,19.6433,4200.0
2009-11-03 09:50:00,19.92,20.15,19.92,20.13,3400.0,19.6433,19.8701,19.6433,19.8504,3400.0
2009-11-03 10:00:00,20.14,20.14,19.96,20.08,4800.0,19.8602,19.8602,19.6827,19.8011,4800.0
2009-11-03 10:10:00,20.12,20.14,20.01,20.07,5800.0,19.8405,19.8602,19.732,19.7912,5800.0
2009-11-03 10:20:00,20.09,20.12,20.01,20.04,3700.0,19.8109,19.8405,19.732,19.7616,3700.0
2009-11-03 10:30:00,20.01,20.11,19.96,19.98,4100.0,19.732,19.8306,19.6827,19.7024,4100.0
2009-11-03 10:40:00,20.04,20.08,20.0,20.06,3700.0,19.7616,19.8011,19.7222,19.7813,3700.0
2009-11-03 10:50:00,20.06,20.1,19.95,19.97,2900.0,19.7813,19.8208,19.6729,19.6926,2900.0
2009-11-03 11:00:00,19.96,20.01,19.9,19.93,5000.0,19.6827,19.732,19.6236,19.6531,5000.0
2009-11-03 11:10:00,19.93,19.98,19.9,19.95,2800.0,19.6531,19.7024,19.6236,19.6729,2800.0
2009-11-03 11:20:00,19.96,20.0,19.9,19.92,1500.0,19.6827,19.7222,19.6236,19.6433,1500.0
2009-11-03 11:30:00,19.89,19.94,19.8,19.81,1300.0,19.6137,19.663,19.5249,19.5348,1300.0
2009-11-03 11:40:00,19.82,19.84,19.8,19.83,2600.0,19.5447,19.5644,19.5249,19.5545,2600.0
2009-11-03 11:50:00,19.83,19.91,19.81,19.9,2400.0,19.5545,19.6334,19.5348,19.6236,2400.0
2009-11-03 12:00:00,19.9,19.93,19.87,19.92,2100.0,19.6236,19.6531,19.594,19.6433,2100.0
2009-11-03 12:10:00,19.86,19.9,19.84,19.86,1300.0,19.5841,19.6236,19.5644,19.5841,1300.0
2009-11-03 12:20:00,19.84,19.9,19.81,19.86,2100.0,19.5644,19.6236,19.5348,19.5841,2100.0
2009-11-03 12:30:00,19.86,20.01,19.84,20.01,2400.0,19.5841,19.732,19.5644,19.732,2400.0
2009-11-03 12:40:00,20.0,20.0,19.88,19.89,1300.0,19.7222,19.7222,19.6038,19.6137,1300.0
2009-11-03 12:50:00,19.96,19.96,19.87,19.88,2100.0,19.6827,19.6827,19.594,19.6038,2100.0
2009-11-03 13:00:00,19.89,19.93,19.83,19.92,4000.0,19.6137,19.6531,19.5545,19.6433,4000.0
2009-11-03 13:10:00,19.94,19.94,19.9,19.93,1500.0,19.663,19.663,19.6236,19.6531,1500.0
2009-11-03 13:20:00,19.92,19.93,19.82,19.85,3200.0,19.6433,19.6531,19.5447,19.5743,3200.0
2009-11-03 13:30:00,19.86,19.88,19.84,19.86,1700.0,19.5841,19.6038,19.5644,19.5841,1700.0
2009-11-03 13:40:00,19.89,19.91,19.86,19.91,5800.0,19.6137,19.6334,19.5841,19.6334,5800.0
2009-11-03 13:50:00,19.93,19.97,19.9,19.94,3400.0,19.6531,19.6926,19.6236,19.663,3400.0
2009-11-03 14:00:00,19.99,20.08,19.99,20.08,4700.0,19.7123,19.8011,19.7123,19.8011,4700.0
2009-11-03 14:10:00,20.06,20.09,20.05,20.08,3500.0,19.7813,19.8109,19.7715,19.8011,3500.0
2009-11-03 14:20:00,20.09,20.15,20.05,20.09,4400.0,19.8109,19.8701,19.7715,19.8109,4400.0
2009-11-03 14:30:00,20.1,20.12,20.03,20.06,5400.0,19.8208,19.8405,19.7518,19.7813,5400.0
2009-11-03 14:40:00,20.07,20.15,20.05,20.14,5500.0,19.7912,19.8701,19.7715,19.8602,5500.0
2009-11-03 14:50:00,20.15,20.15,20.02,20.08,5400.0,19.8701,19.8701,19.7419,19.8011,5400.0
2009-11-03 15:00:00,20.1,20.13,20.09,20.12,6800.0,19.8208,19.8504,19.8109,19.8405,6800.0
2009-11-03 15:10:00,20.13,20.2,20.12,20.2,6700.0,19.8504,19.9194,19.8405,19.9194,6700.0
2009-11-03 15:20:00,20.2,20.24,20.16,20.24,5500.0,19.9194,19.9588,19.8799,19.9588,5500.0
2009-11-03 15:30:00,20.25,20.36,20.25,20.32,9000.0,19.9687,20.0772,19.9687,20.0377,9000.0
2009-11-03 15:40:00,20.35,20.35,20.26,20.35,9800.0,20.0673,20.0673,19.9786,20.0673,9800.0
2009-11-03 15:50:00,20.33,20.34,20.25,20.27,22500.0,20.0476,20.0574,19.9687,19.9884,22500.0
2009-11-04 09:30:00,20.32,20.46,20.16,20.16,11600.0,20.0377,20.1758,19.8799,19.8799,11600.0
2009-11-04 09:40:00,20.13,20.26,20.07,20.17,10100.0,19.8504,19.9786,19.7912,19.8898,10100.0
2009-11-04 09:50:00,20.16,20.21,20.05,20.12,6600.0,19.8799,19.9293,19.7715,19.8405,6600.0
2009-11-04 10:00:00,20.12,20.13,20.0,20.05,4500.0,19.8405,19.8504,19.7222,19.7715,4500.0
2009-11-04 10:10:00,20.09,20.13,20.03,20.08,3600.0,19.8109,19.8504,19.7518,19.8011,3600.0
2009-11-04 10:20:00,20.08,20.11,20.05,20.07,4100.0,19.8011,19.8306,19.7715,19.7912,4100.0
2009-11-04 10:30:00,20.07,20.14,20.07,20.1,3800.0,19.7912,19.8602,19.7912,19.8208,3800.0
2009-11-04 10:40:00,20.04,20.13,20.04,20.11,2900.0,19.7616,19.8504,19.7616,19.8306,2900.0
2009-11-04 10:50:00,20.13,20.17,20.06,20.13,6400.0,19.8504,19.8898,19.7813,19.8504,6400.0
2009-11-04 11:00:00,20.13,20.15,20.05,20.06,8300.0,19.8504,19.8701,19.7715,19.7813,8300.0
2009-11-04 11:10:00,20.04,20.16,20.02,20.08,7900.0,19.7616,19.8799,19.7419,19.8011,7900.0
2009-11-04 11:20:00,20.08,20.1,19.98,19.98,8800.0,19.8011,19.8208,19.7024,19.7024,8800.0
2009-11-04 11:30:00,19.99,19.99,19.82,19.98,5200.0,19.7123,19.7123,19.5447,19.7024,5200.0
2009-11-04 11:40:00,19.98,20.0,19.91,19.98,4500.0,19.7024,19.7222,19.6334,19.7024,4500.0
2009-11-04 11:50:00,19.99,19.99,19.87,19.9,5800.0,19.7123,19.7123,19.594,19.6236,5800.0
2009-11-04 12:00:00,19.89,19.9,19.8,19.82,6400.0,19.6137,19.6236,19.5249,19.5447,6400.0
2009-11-04 12:10:00,19.8,19.82,19.68,19.7,11100.0,19.5249,19.5447,19.4066,19.4263,11100.0
2009-11-04 12:20:00,19.69,19.81,19.68,19.81,5700.0,19.4165,19.5348,19.4066,19.5348,5700.0
2009-11-04 12:30:00,19.81,19.89,19.81,19.84,6000.0,19.5348,19.6137,19.5348,19.5644,6000.0
2009-11-04 12:40:00,19.85,19.9,19.83,19.87,4200.0,19.5743,19.6236,19.5545,19.594,4200.0
2009-11-04 12:50:00,19.78,19.81,19.71,19.71,6200.0,19.5052,19.5348,19.4362,19.4362,6200.0
2009-11-04 13:00:00,19.71,19.74,19.68,19.72,2800.0,19.4362,19.4658,19.4066,19.4461,2800.0
2009-11-04 13:10:00,19.73,19.76,19.7,19.71,2500.0,19.4559,19.4855,19.4263,19.4362,2500.0
2009-11-04 13:20:00,19.72,19.75,19.64,19.67,3300.0,19.4461,19.4756,19.3672,19.3968,3300.0
2009-11-04 13:30:00,19.65,19.71,19.61,19.68,4700.0,19.377,19.4362,19.3376,19.4066,4700.0
2009-11-04 13:40:00,19.67,19.72,19.67,19.7,9400.0,19.3968,19.4461,19.3968,19.4263,9400.0
2009-11-04 13:50:00,19.7,19.73,19.69,19.71,2800.0,19.4263,19.4559,19.4165,19.4362,2800.0
2009-11-04 14:00:00,19.71,19.8,19.71,19.79,4100.0,19.4362,19.5249,19.4362,19.5151,4100.0
2009-11-04 14:10:00,19.8,20.04,19.79,19.81,3300.0,19.5249,19.7616,19.5151,19.5348,3300.0
2009-11-04 14:20:00,19.8,19.92,19.7,19.73,6200.0,19.5249,19.6433,19.4263,19.4559,6200.0
2009-11-04 14:30:00,19.7,19.9,19.66,19.86,5700.0,19.4263,19.6236,19.3869,19.5841,5700.0
2009-11-04 14:40:00,19.86,19.97,19.86,19.91,5900.0,19.5841,19.6926,19.5841,19.6334,5900.0
2009-11-04 14:50:00,19.91,19.95,19.86,19.92,5800.0,19.6334,19.6729,19.5841,19.6433,5800.0
2009-11-04 15:00:00,19.93,19.93,19.86,19.93,7100.0,19.6531,19.6531,19.5841,19.6531,7100.0
2009-11-04 15:10:00,19.93,19.97,19.85,19.91,6200.0,19.6531,19.6926,19.5743,19.6334,6200.0
2009-11-04 15:20:00,19.91,19.95,19.87,19.9,8900.0,19.6334,19.6729,19.594,19.6236,8900.0
2009-11-04 15:30:00,19.86,19.88,19.64,19.79,15200.0,19.5841,19.6038,19.3672,19.5151,15200.0
2009-11-04 15:40:00,19.8,19.8,19.59,19.67,21900.0,19.5249,19.5249,19.3179,19.3968,21900.0
2009-11-04 15:50:00,19.67,19.67,19.5,19.5,36500.0,19.3968,19.3968,19.2291,19.2291,36500.0
2009-11-05 09:30:00,18.77,18.77,18.2,18.49,28100.0,18.5093,18.5093,17.9472,18.2331,28100.0
2009-11-05 09:40:00,18.49,18.75,18.37,18.72,29700.0,18.2331,18.4895,18.1148,18.46,29700.0
2009-11-05 09:50:00,18.7,18.75,18.7,18.71,12300.0,18.4402,18.4895,18.4402,18.4501,12300.0
2009-11-05 10:00:00,18.73,18.73,18.54,18.54,12900.0,18.4698,18.4698,18.2825,18.2825,12900.0
2009-11-05 10:10:00,18.54,18.55,18.44,18.5,13300.0,18.2825,18.2923,18.1838,18.243,13300.0
2009-11-05 10:20:00,18.5,18.5,18.34,18.43,18000.0,18.243,18.243,18.0852,18.174,18000.0
2009-11-05 10:30:00,18.43,18.46,18.37,18.46,12900.0,18.174,18.2036,18.1148,18.2036,12900.0
2009-11-05 10:40:00,18.46,18.6,18.46,18.58,10700.0,18.2036,18.3416,18.2036,18.3219,10700.0
2009-11-05 10:50:00,18.57,18.59,18.53,18.57,10300.0,18.312,18.3318,18.2726,18.312,10300.0
2009-11-05 11:00:00,18.57,18.58,18.56,18.56,5100.0,18.312,18.3219,18.3022,18.3022,5100.0
2009-11-05 11:10:00,18.56,18.66,18.56,18.63,14900.0,18.3022,18.4008,18.3022,18.3712,14900.0
2009-11-05 11:20:00,18.64,18.67,18.58,18.58,16600.0,18.3811,18.4106,18.3219,18.3219,16600.0
2009-11-05 11:30:00,18.59,18.64,18.55,18.57,15400.0,18.3318,18.3811,18.2923,18.312,15400.0
2009-11-05 11:40:00,18.57,18.57,18.45,18.46,6400.0,18.312,18.312,18.1937,18.2036,6400.0
2009-11-05 11:50:00,18.45,18.46,18.4,18.44,9100.0,18.1937,18.2036,18.1444,18.1838,9100.0
2009-11-05 12:00:00,18.44,18.51,18.43,18.48,8900.0,18.1838,18.2529,18.174,18.2233,8900.0
2009-11-05 12:10:00,18.48,18.49,18.44,18.44,5900.0,18.2233,18.2331,18.1838,18.1838,5900.0
2009-11-05 12:20:00,18.44,18.47,18.44,18.46,7900.0,18.1838,18.2134,18.1838,18.2036,7900.0
2009-11-05 12:30:00,18.46,18.49,18.41,18.41,9000.0,18.2036,18.2331,18.1543,18.1543,9000.0
2009-11-05 12:40:00,18.41,18.42,18.36,18.36,9000.0,18.1543,18.1641,18.105,18.105,9000.0
2009-11-05 12:50:00,18.35,18.36,18.28,18.32,11400.0,18.0951,18.105,18.0261,18.0655,11400.0
2009-11-05 13:00:00,18.32,18.34,18.32,18.32,5600.0,18.0655,18.0852,18.0655,18.0655,5600.0
2009-11-05 13:10:00,18.33,18.33,18.32,18.32,3600.0,18.0754,18.0754,18.0655,18.0655,3600.0
2009-11-05 13:20:00,18.32,18.32,18.24,18.27,12600.0,18.0655,18.0655,17.9866,18.0162,12600.0
2009-11-05 13:30:00,18.26,18.28,18.26,18.28,7800.0,18.0063,18.0261,18.0063,18.0261,7800.0
2009-11-05 13:40:00,18.27,18.33,18.26,18.28,17900.0,18.0162,18.0754,18.0063,18.0261,17900.0
2009-11-05 13:50:00,18.28,18.28,18.25,18.25,1400.0,18.0261,18.0261,17.9965,17.9965,1400.0
2009-11-05 14:00:00,18.25,18.26,18.22,18.26,8500.0,17.9965,18.0063,17.9669,18.0063,8500.0
2009-11-05 14:10:00,18.26,18.28,18.25,18.27,3600.0,18.0063,18.0261,17.9965,18.0162,3600.0
2009-11-05 14:20:00,18.27,18.27,18.23,18.26,5300.0,18.0162,18.0162,17.9768,18.0063,5300.0
2009-11-05 14:30:00,18.27,18.27,18.24,18.27,4900.0,18.0162,18.0162,17.9866,18.0162,4900.0
2009-11-05 14:40:00,18.27,18.32,18.24,18.29,11300.0,18.0162,18.0655,17.9866,18.0359,11300.0
2009-11-05 14:50:00,18.33,18.39,18.29,18.33,7700.0,18.0754,18.1345,18.0359,18.0754,7700.0
2009-11-05 15:00:00,18.31,18.37,18.31,18.33,8000.0,18.0556,18.1148,18.0556,18.0754,8000.0
2009-11-05 15:10:00,18.34,18.4,18.31,18.38,16000.0,18.0852,18.1444,18.0556,18.1247,16000.0
2009-11-05 15:20:00,18.38,18.41,18.27,18.28,24000.0,18.1247,18.1543,18.0162,18.0261,24000.0
2009-11-05 15:30:00,18.28,18.33,18.27,18.32,13300.0,18.0261,18.0754,18.0162,18.0655,13300.0
2009-11-05 15:40:00,18.33,18.49,18.32,18.48,33800.0,18.0754,18.2331,18.0655,18.2233,33800.0
2009-11-05 15:50:00,18.49,18.61,18.48,18.55,57200.0,18.2331,18.3515,18.2233,18.2923,57200.0
2009-11-06 09:30:00,18.3,18.3,18.18,18.21,13700.0,18.0458,18.0458,17.9275,17.957,13700.0
2009-11-06 09:40:00,18.22,18.47,18.2,18.44,12400.0,17.9669,18.2134,17.9472,18.1838,12400.0
2009-11-06 09:50:00,18.44,18.53,18.42,18.49,7100.0,18.1838,18.2726,18.1641,18.2331,7100.0
2009-11-06 10:00:00,18.49,18.55,18.45,18.47,6200.0,18.2331,18.2923,18.1937,18.2134,6200.0
2009-11-06 10:10:00,18.47,18.48,18.45,18.45,4500.0,18.2134,18.2233,18.1937,18.1937,4500.0
2009-11-06 10:20:00,18.46,18.48,18.33,18.33,8600.0,18.2036,18.2233,18.0754,18.0754,8600.0
2009-11-06 10:30:00,18.32,18.37,18.27,18.37,8700.0,18.0655,18.1148,18.0162,18.1148,8700.0
2009-11-06 10:40:00,18.37,18.44,18.33,18.44,9200.0,18.1148,18.1838,18.0754,18.1838,9200.0
2009-11-06 10:50:00,18.45,18.47,18.43,18.47,3800.0,18.1937,18.2134,18.174,18.2134,3800.0
2009-11-06 11:00:00,18.46,18.54,18.44,18.54,2800.0,18.2036,18.2825,18.1838,18.2825,2800.0
2009-11-06 11:10:00,18.51,18.55,18.47,18.53,5000.0,18.2529,18.2923,18.2134,18.2726,5000.0
2009-11-06 11:20:00,18.55,18.55,18.47,18.48,5900.0,18.2923,18.2923,18.2134,18.2233,5900.0
2009-11-06 11:30:00,18.48,18.61,18.48,18.54,3900.0,18.2233,18.3515,18.2233,18.2825,3900.0
2009-11-06 11:40:00,18.54,18.54,18.51,18.54,2100.0,18.2825,18.2825,18.2529,18.2825,2100.0
2009-11-06 11:50:00,18.53,18.58,18.53,18.54,4500.0,18.2726,18.3219,18.2726,18.2825,4500.0
2009-11-06 12:00:00,18.54,18.6,18.54,18.56,5200.0,18.2825,18.3416,18.2825,18.3022,5200.0
2009-11-06 12:10:00,18.56,18.62,18.56,18.58,5200.0,18.3022,18.3613,18.3022,18.3219,5200.0
2009-11-06 12:20:00,18.59,18.65,18.59,18.65,4200.0,18.3318,18.3909,18.3318,18.3909,4200.0
2009-11-06 12:30:00,18.65,18.66,18.63,18.63,4100.0,18.3909,18.4008,18.3712,18.3712,4100.0
2009-11-06 12:40:00,18.64,18.65,18.52,18.53,7200.0,18.3811,18.3909,18.2627,18.2726,7200.0
2009-11-06 12:50:00,18.56,18.62,18.56,18.59,4300.0,18.3022,18.3613,18.3022,18.3318,4300.0
2009-11-06 13:00:00,18.59,18.61,18.54,18.6,3600.0,18.3318,18.3515,18.2825,18.3416,3600.0
2009-11-06 13:10:00,18.6,18.64,18.57,18.62,5900.0,18.3416,18.3811,18.312,18.3613,5900.0
2009-11-06 13:20:00,18.62,18.66,18.62,18.65,4200.0,18.3613,18.4008,18.3613,18.3909,4200.0
2009-11-06 13:30:00,18.66,18.68,18.65,18.65,4100.0,18.4008,18.4205,18.3909,18.3909,4100.0
2009-11-06 13:40:00,18.64,18.65,18.62,18.62,6200.0,18.3811,18.3909,18.3613,18.3613,6200.0
2009-11-06 13:50:00,18.61,18.67,18.61,18.63,6500.0,18.3515,18.4106,18.3515,18.3712,6500.0
2009-11-06 14:00:00,18.63,18.63,18.56,18.58,8700.0,18.3712,18.3712,18.3022,18.3219,8700.0
2009-11-06 14:10:00,18.58,18.63,18.58,18.63,8600.0,18.3219,18.3712,18.3219,18.3712,8600.0
2009-11-06 14:20:00,18.63,18.69,18.62,18.66,14800.0,18.3712,18.4304,18.3613,18.4008,14800.0
2009-11-06 14:30:00,18.69,18.7,18.67,18.7,6800.0,18.4304,18.4402,18.4106,18.4402,6800.0
2009-11-06 14:40:00,18.7,18.75,18.66,18.68,7300.0,18.4402,18.4895,18.4008,18.4205,7300.0
2009-11-06 14:50:00,18.67,18.68,18.65,18.67,6300.0,18.4106,18.4205,18.3909,18.4106,6300.0
2009-11-06 15:00:00,18.67,18.72,18.62,18.71,4300.0,18.4106,18.46,18.3613,18.4501,4300.0
2009-11-06 15:10:00,18.72,18.72,18.71,18.71,3400.0,18.46,18.46,18.4501,18.4501,3400.0
2009-11-06 15:20:00,18.71,18.71,18.71,18.71,0.0,18.4501,18.4501,18.4501,18.4501,0.0
2009-11-06 15:30:00,18.71,18.71,18.71,18.71,0.0,18.4501,18.4501,18.4501,18.4501,0.0
2009-11-06 15:40:00,18.71,18.71,18.71,18.71,0.0,18.4501,18.4501,18.4501,18.4501,0.0
2009-11-06 15:50:00,18.71,18.71,18.71,18.71,0.0,18.4501,18.4501,18.4501,18.4501,0.0
2009-11-09 09:30:00,18.75,18.88,18.74,18.85,16000.0,18.4895,18.6177,18.4797,18.5881,16000.0
2009-11-09 09:40:00,18.87,18.99,18.84,18.97,6400.0,18.6079,18.7262,18.5783,18.7065,6400.0
2009-11-09 09:50:00,18.97,18.99,18.94,18.99,4700.0,18.7065,18.7262,18.6769,18.7262,4700.0
2009-11-09 10:00:00,18.99,19.04,18.96,19.02,11500.0,18.7262,18.7755,18.6966,18.7558,11500.0
2009-11-09 10:10:00,19.03,19.07,19.0,19.0,27300.0,18.7656,18.8051,18.7361,18.7361,27300.0
2009-11-09 10:20:00,18.98,19.01,18.98,18.98,3900.0,18.7163,18.7459,18.7163,18.7163,3900.0
2009-11-09 10:30:00,18.98,19.01,18.98,19.0,9700.0,18.7163,18.7459,18.7163,18.7361,9700.0
2009-11-09 10:40:00,19.01,19.01,18.99,18.99,3700.0,18.7459,18.7459,18.7262,18.7262,3700.0
2009-11-09 10:50:00,19.0,19.0,18.99,18.99,5600.0,18.7361,18.7361,18.7262,18.7262,5600.0
2009-11-09 11:00:00,19.0,19.0,18.98,19.0,9500.0,18.7361,18.7361,18.7163,18.7361,9500.0
2009-11-09 11:10:00,18.98,19.0,18.95,18.98,7700.0,18.7163,18.7361,18.6868,18.7163,7700.0
2009-11-09 11:20:00,19.0,19.0,18.99,18.99,3300.0,18.7361,18.7361,18.7262,18.7262,3300.0
2009-11-09 11:30:00,19.0,19.0,18.99,19.0,7000.0,18.7361,18.7361,18.7262,18.7361,7000.0
2009-11-09 11:40:00,19.0,19.0,18.99,18.99,6900.0,18.7361,18.7361,18.7262,18.7262,6900.0
2009-11-09 11:50:00,19.0,19.0,18.99,19.0,1800.0,18.7361,18.7361,18.7262,18.7361,1800.0
2009-11-09 12:00:00,19.0,19.0,18.99,19.0,3000.0,18.7361,18.7361,18.7262,18.7361,3000.0
2009-11-09 12:10:00,18.99,19.0,18.99,18.99,1000.0,18.7262,18.7361,18.7262,18.7262,1000.0
2009-11-09 12:20:00,18.99,19.0,18.99,19.0,2300.0,18.7262,18.7361,18.7262,18.7361,2300.0
2009-11-09 12:30:00,19.0,19.0,18.99,18.99,2700.0,18.7361,18.7361,18.7262,18.7262,2700.0
2009-11-09 12:40:00,18.99,19.0,18.99,19.0,3000.0,18.7262,18.7361,18.7262,18.7361,3000.0
2009-11-09 12:50:00,18.99,19.0,18.99,18.99,3200.0,18.7262,18.7361,18.7262,18.7262,3200.0
2009-11-09 13:00:00,18.99,19.0,18.99,18.99,5100.0,18.7262,18.7361,18.7262,18.7262,5100.0
2009-11-09 13:10:00,18.99,19.0,18.99,18.99,5500.0,18.7262,18.7361,18.7262,18.7262,5500.0
2009-11-09 13:20:00,18.99,19.0,18.96,18.96,9600.0,18.7262,18.7361,18.6966,18.6966,9600.0
2009-11-09 13:30:00,18.98,19.0,18.98,18.99,5500.0,18.7163,18.7361,18.7163,18.7262,5500.0
2009-11-09 13:40:00,18.99,19.0,18.99,19.0,6500.0,18.7262,18.7361,18.7262,18.7361,6500.0
2009-11-09 13:50:00,19.0,19.0,18.99,18.99,4900.0,18.7361,18.7361,18.7262,18.7262,4900.0
2009-11-09 14:00:00,19.0,19.0,18.99,18.99,4100.0,18.7361,18.7361,18.7262,18.7262,4100.0
2009-11-09 14:10:00,18.99,19.0,18.99,18.99,8600.0,18.7262,18.7361,18.7262,18.7262,8600.0
2009-11-09 14:20:00,19.0,19.0,18.99,18.99,3700.0,18.7361,18.7361,18.7262,18.7262,3700.0
2009-11-09 14:30:00,19.0,19.03,18.99,19.02,15700.0,18.7361,18.7656,18.7262,18.7558,15700.0
2009-11-09 14:40:00,19.02,19.03,19.01,19.01,5300.0,18.7558,18.7656,18.7459,18.7459,5300.0
2009-11-09 14:50:00,19.01,19.02,18.99,18.99,14800.0,18.7459,18.7558,18.7262,18.7262,14800.0
2009-11-09 15:00:00,19.0,19.0,18.99,19.0,5700.0,18.7361,18.7361,18.7262,18.7361,5700.0
2009-11-09 15:10:00,18.99,19.0,18.99,19.0,6600.0,18.7262,18.7361,18.7262,18.7361,6600.0
2009-11-09 15:20:00,19.0,19.0,18.98,19.0,7700.0,18.7361,18.7361,18.7163,18.7361,7700.0
2009-11-09 15:30:00,18.99,19.0,18.99,18.99,7000.0,18.7262,18.7361,18.7262,18.7262,7000.0
2009-11-09 15:40:00,18.99,19.0,18.95,18.95,19900.0,18.7262,18.7361,18.6868,18.6868,19900.0
2009-11-09 15:50:00,18.94,18.98,18.94,18.98,22500.0,18.6769,18.7163,18.6769,18.7163,22500.0
2009-11-10 09:30:00,17.79,18.19,17.63,18.16,42500.0,17.5429,17.9373,17.3851,17.9077,42500.0
2009-11-10 09:40:00,18.16,18.39,18.11,18.34,23200.0,17.9077,18.1345,17.8584,18.0852,23200.0
2009-11-10 09:50:00,18.29,18.34,18.2,18.33,14100.0,18.0359,18.0852,17.9472,18.0754,14100.0
2009-11-10 10:00:00,18.33,18.65,18.31,18.65,19000.0,18.0754,18.3909,18.0556,18.3909,19000.0
2009-11-10 10:10:00,18.65,18.73,18.59,18.59,14900.0,18.3909,18.4698,18.3318,18.3318,14900.0
2009-11-10 10:20:00,18.6,18.62,18.53,18.61,12100.0,18.3416,18.3613,18.2726,18.3515,12100.0
2009-11-10 10:30:00,18.61,18.64,18.52,18.53,14400.0,18.3515,18.3811,18.2627,18.2726,14400.0
2009-11-10 10:40:00,18.53,18.54,18.44,18.46,8100.0,18.2726,18.2825,18.1838,18.2036,8100.0
2009-11-10 10:50:00,18.46,18.53,18.36,18.53,18300.0,18.2036,18.2726,18.105,18.2726,18300.0
2009-11-10 11:00:00,18.5,18.57,18.49,18.53,20200.0,18.243,18.312,18.2331,18.2726,20200.0
2009-11-10 11:10:00,18.55,18.58,18.53,18.55,21000.0,18.2923,18.3219,18.2726,18.2923,21000.0
2009-11-10 11:20:00,18.58,18.58,18.56,18.56,11100.0,18.3219,18.3219,18.3022,18.3022,11100.0
2009-11-10 11:30:00,18.57,18.57,18.39,18.4,26600.0,18.312,18.312,18.1345,18.1444,26600.0
2009-11-10 11:40:00,18.4,18.4,18.26,18.26,23500.0,18.1444,18.1444,18.0063,18.0063,23500.0
2009-11-10 11:50:00,18.27,18.3,18.18,18.18,10500.0,18.0162,18.0458,17.9275,17.9275,10500.0
2009-11-10 12:00:00,18.18,18.26,18.18,18.2,17400.0,17.9275,18.0063,17.9275,17.9472,17400.0
2009-11-10 12:10:00,18.21,18.27,18.21,18.23,19800.0,17.957,18.0162,17.957,17.9768,19800.0
2009-11-10 12:20:00,18.21,18.21,18.13,18.16,16300.0,17.957,17.957,17.8781,17.9077,16300.0
2009-11-10 12:30:00,18.18,18.21,18.17,18.2,9900.0,17.9275,17.957,17.9176,17.9472,9900.0
2009-11-10 12:40:00,18.2,18.25,18.2,18.22,12200.0,17.9472,17.9965,17.9472,17.9669,12200.0
2009-11-10 12:50:00,18.22,18.25,18.22,18.24,9300.0,17.9669,17.9965,17.9669,17.9866,9300.0
2009-11-10 13:00:00,18.24,18.25,18.23,18.23,4500.0,17.9866,17.9965,17.9768,17.9768,4500.0
2009-11-10 13:10:00,18.24,18.26,18.2,18.22,14200.0,17.9866,18.0063,17.9472,17.9669,14200.0
2009-11-10 13:20:00,18.21,18.22,18.15,18.15,6900.0,17.957,17.9669,17.8979,17.8979,6900.0
2009-11-10 13:30:00,18.14,18.14,18.07,18.08,9700.0,17.888,17.888,17.819,17.8288,9700.0
2009-11-10 13:40:00,18.07,18.09,18.03,18.05,9800.0,17.819,17.8387,17.7795,17.7993,9800.0
2009-11-10 13:50:00,18.06,18.08,18.05,18.07,7100.0,17.8091,17.8288,17.7993,17.819,7100.0
2009-11-10 14:00:00,18.07,18.16,18.04,18.14,11700.0,17.819,17.9077,17.7894,17.888,11700.0
2009-11-10 14:10:00,18.16,18.23,18.15,18.2,16800.0,17.9077,17.9768,17.8979,17.9472,16800.0
2009-11-10 14:20:00,18.21,18.27,18.2,18.25,8600.0,17.957,18.0162,17.9472,17.9965,8600.0
2009-11-10 14:30:00,18.25,18.33,18.25,18.33,7000.0,17.9965,18.0754,17.9965,18.0754,7000.0
2009-11-10 14:40:00,18.34,18.36,18.33,18.34,9400.0,18.0852,18.105,18.0754,18.0852,9400.0
2009-11-10 14:50:00,18.33,18.39,18.33,18.38,14000.0,18.0754,18.1345,18.0754,18.1247,14000.0
2009-11-10 15:00:00,18.39,18.39,18.3,18.3,9100.0,18.1345,18.1345,18.0458,18.0458,9100.0
2009-11-10 15:10:00,18.31,18.33,18.3,18.32,16300.0,18.0556,18.0754,18.0458,18.0655,16300.0
2009-11-10 15:20:00,18.3,18.31,18.28,18.28,10000.0,18.0458,18.0556,18.0261,18.0261,10000.0
2009-11-10 15:30:00,18.27,18.28,18.18,18.18,16200.0,18.0162,18.0261,17.9275,17.9275,16200.0
2009-11-10 15:40:00,18.18,18.18,18.04,18.06,24900.0,17.9275,17.9275,17.7894,17.8091,24900.0
2009-11-10 15:50:00,18.05,18.11,18.01,18.1,44800.0,17.7993,17.8584,17.7598,17.8486,44800.0
2009-11-11 09:30:00,18.27,18.32,18.19,18.28,5600.0,18.0162,18.0655,17.9373,18.0261,5600.0
2009-11-11 09:40:00,18.27,18.31,18.1,18.1,4400.0,18.0162,18.0556,17.8486,17.8486,4400.0
2009-11-11 09:50:00,18.12,18.13,18.05,18.07,8800.0,17.8683,17.8781,17.7993,17.819,8800.0
2009-11-11 10:00:00,18.07,18.18,18.07,18.17,5300.0,17.819,17.9275,17.819,17.9176,5300.0
2009-11-11 10:10:00,18.18,18.28,18.09,18.28,8900.0,17.9275,18.0261,17.8387,18.0261,8900.0
2009-11-11 10:20:00,18.28,18.35,18.28,18.32,11400.0,18.0261,18.0951,18.0261,18.0655,11400.0
2009-11-11 10:30:00,18.31,18.33,18.31,18.32,7300.0,18.0556,18.0754,18.0556,18.0655,7300.0
2009-11-11 10:40:00,18.34,18.34,18.32,18.32,9600.0,18.0852,18.0852,18.0655,18.0655,9600.0
2009-11-11 10:50:00,18.32,18.33,18.21,18.24,11500.0,18.0655,18.0754,17.957,17.9866,11500.0
2009-11-11 11:00:00,18.23,18.25,18.13,18.15,3800.0,17.9768,17.9965,17.8781,17.8979,3800.0
2009-11-11 11:10:00,18.15,18.17,18.1,18.17,1400.0,17.8979,17.9176,17.8486,17.9176,1400.0
2009-11-11 11:20:00,18.14,18.17,18.11,18.13,2500.0,17.888,17.9176,17.8584,17.8781,2500.0
2009-11-11 11:30:00,18.15,18.17,18.14,18.17,1100.0,17.8979,17.9176,17.888,17.9176,1100.0
2009-11-11 11:40:00,18.16,18.17,18.12,18.12,2000.0,17.9077,17.9176,17.8683,17.8683,2000.0
2009-11-11 11:50:00,18.12,18.12,18.05,18.08,2900.0,17.8683,17.8683,17.7993,17.8288,2900.0
2009-11-11 12:00:00,18.06,18.08,18.06,18.07,5900.0,17.8091,17.8288,17.8091,17.819,5900.0
2009-11-11 12:10:00,18.07,18.16,18.07,18.16,8100.0,17.819,17.9077,17.819,17.9077,8100.0
2009-11-11 12:20:00,18.16,18.22,18.14,18.21,6100.0,17.9077,17.9669,17.888,17.957,6100.0
2009-11-11 12:30:00,18.22,18.27,18.22,18.26,4700.0,17.9669,18.0162,17.9669,18.0063,4700.0
2009-11-11 12:40:00,18.25,18.31,18.25,18.3,9900.0,17.9965,18.0556,17.9965,18.0458,9900.0
2009-11-11 12:50:00,18.3,18.31,18.25,18.26,6500.0,18.0458,18.0556,17.9965,18.0063,6500.0
2009-11-11 13:00:00,18.26,18.34,18.26,18.33,12000.0,18.0063,18.0852,18.0063,18.0754,12000.0
2009-11-11 13:10:00,18.34,18.37,18.25,18.25,13600.0,18.0852,18.1148,17.9965,17.9965,13600.0
2009-11-11 13:20:00,18.25,18.29,18.24,18.28,6600.0,17.9965,18.0359,17.9866,18.0261,6600.0
2009-11-11 13:30:00,18.28,18.29,18.26,18.27,12500.0,18.0261,18.0359,18.0063,18.0162,12500.0
2009-11-11 13:40:00,18.27,18.27,18.26,18.26,5300.0,18.0162,18.0162,18.0063,18.0063,5300.0
2009-11-11 13:50:00,18.27,18.3,18.26,18.29,5100.0,18.0162,18.0458,18.0063,18.0359,5100.0
2009-11-11 14:00:00,18.27,18.27,18.25,18.25,3200.0,18.0162,18.0162,17.9965,17.9965,3200.0
2009-11-11 14:10:00,18.27,18.27,18.25,18.26,7400.0,18.0162,18.0162,17.9965,18.0063,7400.0
2009-11-11 14:20:00,18.25,18.26,18.25,18.26,7100.0,17.9965,18.0063,17.9965,18.0063,7100.0
2009-11-11 14:30:00,18.25,18.26,18.25,18.25,6700.0,17.9965,18.0063,17.9965,17.9965,6700.0
2009-11-11 14:40:00,18.25,18.26,18.24,18.25,10200.0,17.9965,18.0063,17.9866,17.9965,10200.0
2009-11-11 14:50:00,18.26,18.26,18.25,18.25,3500.0,18.0063,18.0063,17.9965,17.9965,3500.0
2009-11-11 15:00:00,18.25,18.26,18.25,18.26,6400.0,17.9965,18.0063,17.9965,18.0063,6400.0
2009-11-11 15:10:00,18.25,18.26,18.25,18.25,8900.0,17.9965,18.0063,17.9965,17.9965,8900.0
2009-11-11 15:20:00,18.26,18.37,18.25,18.37,15700.0,18.0063,18.1148,17.9965,18.1148,15700.0
2009-11-11 15:30:00,18.37,18.43,18.32,18.33,31600.0,18.1148,18.174,18.0655,18.0754,31600.0
2009-11-11 15:40:00,18.33,18.35,18.28,18.35,13500.0,18.0754,18.0951,18.0261,18.0951,13500.0
2009-11-11 15:50:00,18.34,18.37,18.32,18.36,30500.0,18.0852,18.1148,18.0655,18.105,30500.0
2009-11-12 09:30:00,18.36,18.37,18.23,18.32,5700.0,18.105,18.1148,17.9768,18.0655,5700.0
2009-11-12 09:40:00,18.32,18.33,18.32,18.32,1900.0,18.0655,18.0754,18.0655,18.0655,1900.0
2009-11-12 09:50:00,18.32,18.43,18.32,18.43,2100.0,18.0655,18.174,18.0655,18.174,2100.0
2009-11-12 10:00:00,18.42,18.45,18.38,18.45,5800.0,18.1641,18.1937,18.1247,18.1937,5800.0
2009-11-12 10:10:00,18.43,18.43,18.38,18.4,2700.0,18.174,18.174,18.1247,18.1444,2700.0
2009-11-12 10:20:00,18.43,18.43,18.35,18.35,3500.0,18.174,18.174,18.0951,18.0951,3500.0
2009-11-12 10:30:00,18.34,18.39,18.31,18.35,3700.0,18.0852,18.1345,18.0556,18.0951,3700.0
2009-11-12 10:40:00,18.35,18.5,18.35,18.43,8200.0,18.0951,18.243,18.0951,18.174,8200.0
2009-11-12 10:50:00,18.41,18.42,18.36,18.38,3500.0,18.1543,18.1641,18.105,18.1247,3500.0
2009-11-12 11:00:00,18.36,18.41,18.36,18.36,7500.0,18.105,18.1543,18.105,18.105,7500.0
2009-11-12 11:10:00,18.36,18.38,18.36,18.38,8900.0,18.105,18.1247,18.105,18.1247,8900.0
2009-11-12 11:20:00,18.37,18.4,18.37,18.4,5500.0,18.1148,18.1444,18.1148,18.1444,5500.0
2009-11-12 11:30:00,18.4,18.41,18.27,18.27,12300.0,18.1444,18.1543,18.0162,18.0162,12300.0
2009-11-12 11:40:00,18.29,18.33,18.29,18.33,1900.0,18.0359,18.0754,18.0359,18.0754,1900.0
2009-11-12 11:50:00,18.31,18.32,18.29,18.32,2600.0,18.0556,18.0655,18.0359,18.0655,2600.0
2009-11-12 12:00:00,18.3,18.32,18.3,18.32,2100.0,18.0458,18.0655,18.0458,18.0655,2100.0
2009-11-12 12:10:00,18.31,18.35,18.31,18.33,4200.0,18.0556,18.0951,18.0556,18.0754,4200.0
2009-11-12 12:20:00,18.33,18.34,18.33,18.33,1900.0,18.0754,18.0852,18.0754,18.0754,1900.0
2009-11-12 12:30:00,18.33,18.34,18.33,18.34,4300.0,18.0754,18.0852,18.0754,18.0852,4300.0
2009-11-12 12:40:00,18.33,18.33,18.33,18.33,2300.0,18.0754,18.0754,18.0754,18.0754,2300.0
2009-11-12 12:50:00,18.34,18.35,18.34,18.35,2600.0,18.0852,18.0951,18.0852,18.0951,2600.0
2009-11-12 13:00:00,18.34,18.39,18.34,18.36,2600.0,18.0852,18.1345,18.0852,18.105,2600.0
2009-11-12 13:10:00,18.35,18.36,18.35,18.35,7000.0,18.0951,18.105,18.0951,18.0951,7000.0
2009-11-12 13:20:00,18.36,18.36,18.35,18.35,5700.0,18.105,18.105,18.0951,18.0951,5700.0
2009-11-12 13:30:00,18.34,18.34,18.33,18.34,3700.0,18.0852,18.0852,18.0754,18.0852,3700.0
2009-11-12 13:40:00,18.34,18.35,18.33,18.33,11600.0,18.0852,18.0951,18.0754,18.0754,11600.0
2009-11-12 13:50:00,18.33,18.37,18.33,18.36,20600.0,18.0754,18.1148,18.0754,18.105,20600.0
2009-11-12 14:00:00,18.36,18.36,18.33,18.34,9600.0,18.105,18.105,18.0754,18.0852,9600.0
2009-11-12 14:10:00,18.34,18.35,18.33,18.33,6800.0,18.0852,18.0951,18.0754,18.0754,6800.0
2009-11-12 14:20:00,18.32,18.35,18.31,18.35,11100.0,18.0655,18.0951,18.0556,18.0951,11100.0
2009-11-12 14:30:00,18.34,18.36,18.34,18.34,17200.0,18.0852,18.105,18.0852,18.0852,17200.0
2009-11-12 14:40:00,18.34,18.36,18.34,18.35,10400.0,18.0852,18.105,18.0852,18.0951,10400.0
2009-11-12 14:50:00,18.35,18.36,18.3,18.3,10000.0,18.0951,18.105,18.0458,18.0458,10000.0
2009-11-12 15:00:00,18.28,18.3,18.28,18.29,5800.0,18.0261,18.0458,18.0261,18.0359,5800.0
2009-11-12 15:10:00,18.28,18.36,18.28,18.36,28900.0,18.0261,18.105,18.0261,18.105,28900.0
2009-11-12 15:20:00,18.36,18.37,18.3,18.31,15800.0,18.105,18.1148,18.0458,18.0556,15800.0
2009-11-12 15:30:00,18.32,18.37,18.32,18.32,28200.0,18.0655,18.1148,18.0655,18.0655,28200.0
2009-11-12 15:40:00,18.32,18.34,18.28,18.28,18000.0,18.0655,18.0852,18.0261,18.0261,18000.0
2009-11-12 15:50:00,18.29,18.31,18.26,18.28,28600.0,18.0359,18.0556,18.0063,18.0261,28600.0
2009-11-13 09:30:00,18.45,18.47,18.33,18.37,11900.0,18.1937,18.2134,18.0754,18.1148,11900.0
2009-11-13 09:40:00,18.35,18.47,18.35,18.47,15300.0,18.0951,18.2134,18.0951,18.2134,15300.0
2009-11-13 09:50:00,18.47,18.52,18.26,18.27,15900.0,18.2134,18.2627,18.0063,18.0162,15900.0
2009-11-13 10:00:00,18.27,18.41,18.27,18.4,13100.0,18.0162,18.1543,18.0162,18.1444,13100.0
2009-11-13 10:10:00,18.4,18.5,18.38,18.5,7900.0,18.1444,18.243,18.1247,18.243,7900.0
2009-11-13 10:20:00,18.5,18.58,18.49,18.56,7200.0,18.243,18.3219,18.2331,18.3022,7200.0
2009-11-13 10:30:00,18.58,18.63,18.58,18.61,11700.0,18.3219,18.3712,18.3219,18.3515,11700.0
2009-11-13 10:40:00,18.61,18.65,18.55,18.61,6100.0,18.3515,18.3909,18.2923,18.3515,6100.0
2009-11-13 10:50:00,18.55,18.58,18.53,18.53,2400.0,18.2923,18.3219,18.2726,18.2726,2400.0
2009-11-13 11:00:00,18.53,18.55,18.5,18.5,3000.0,18.2726,18.2923,18.243,18.243,3000.0
2009-11-13 11:10:00,18.51,18.52,18.48,18.5,3300.0,18.2529,18.2627,18.2233,18.243,3300.0
2009-11-13 11:20:00,18.48,18.53,18.47,18.51,1600.0,18.2233,18.2726,18.2134,18.2529,1600.0
2009-11-13 11:30:00,18.49,18.57,18.49,18.56,2000.0,18.2331,18.312,18.2331,18.3022,2000.0
2009-11-13 11:40:00,18.56,18.56,18.49,18.51,3100.0,18.3022,18.3022,18.2331,18.2529,3100.0
2009-11-13 11:50:00,18.47,18.54,18.47,18.51,1600.0,18.2134,18.2825,18.2134,18.2529,1600.0
2009-11-13 12:00:00,18.52,18.53,18.5,18.51,700.0,18.2627,18.2726,18.243,18.2529,700.0
2009-11-13 12:10:00,18.51,18.6,18.51,18.58,4600.0,18.2529,18.3416,18.2529,18.3219,4600.0
2009-11-13 12:20:00,18.6,18.72,18.6,18.69,7800.0,18.3416,18.46,18.3416,18.4304,7800.0
2009-11-13 12:30:00,18.7,18.73,18.67,18.71,8200.0,18.4402,18.4698,18.4106,18.4501,8200.0
2009-11-13 12:40:00,18.71,18.71,18.68,18.7,4500.0,18.4501,18.4501,18.4205,18.4402,4500.0
2009-11-13 12:50:00,18.7,18.7,18.66,18.66,5200.0,18.4402,18.4402,18.4008,18.4008,5200.0
2009-11-13 13:00:00,18.66,18.71,18.65,18.66,4900.0,18.4008,18.4501,18.3909,18.4008,4900.0
2009-11-13 13:10:00,18.66,18.67,18.63,18.65,2600.0,18.4008,18.4106,18.3712,18.3909,2600.0
2009-11-13 13:20:00,18.66,18.68,18.65,18.67,3700.0,18.4008,18.4205,18.3909,18.4106,3700.0
2009-11-13 13:30:00,18.67,18.68,18.66,18.66,3100.0,18.4106,18.4205,18.4008,18.4008,3100.0
2009-11-13 13:40:00,18.66,18.67,18.62,18.62,5500.0,18.4008,18.4106,18.3613,18.3613,5500.0
2009-11-13 13:50:00,18.61,18.62,18.56,18.58,4700.0,18.3515,18.3613,18.3022,18.3219,4700.0
2009-11-13 14:00:00,18.56,18.57,18.55,18.55,4200.0,18.3022,18.312,18.2923,18.2923,4200.0
2009-11-13 14:10:00,18.55,18.56,18.53,18.53,3500.0,18.2923,18.3022,18.2726,18.2726,3500.0
2009-11-13 14:20:00,18.54,18.55,18.5,18.5,6700.0,18.2825,18.2923,18.243,18.243,6700.0
2009-11-13 14:30:00,18.5,18.53,18.5,18.5,13200.0,18.243,18.2726,18.243,18.243,13200.0
2009-11-13 14:40:00,18.5,18.51,18.5,18.5,11800.0,18.243,18.2529,18.243,18.243,11800.0
2009-11-13 14:50:00,18.5,18.51,18.5,18.5,14300.0,18.243,18.2529,18.243,18.243,14300.0
2009-11-13 15:00:00,18.5,18.51,18.5,18.5,13700.0,18.243,18.2529,18.243,18.243,13700.0
2009-11-13 15:10:00,18.5,18.5,18.49,18.49,11400.0,18.243,18.243,18.2331,18.2331,11400.0
2009-11-13 15:20:00,18.49,18.53,18.48,18.5,28100.0,18.2331,18.2726,18.2233,18.243,28100.0
2009-11-13 15:30:00,18.5,18.58,18.5,18.53,11000.0,18.243,18.3219,18.243,18.2726,11000.0
2009-11-13 15:40:00,18.53,18.6,18.51,18.59,13000.0,18.2726,18.3416,18.2529,18.3318,13000.0
2009-11-13 15:50:00,18.59,18.65,18.58,18.64,33400.0,18.3318,18.3909,18.3219,18.3811,33400.0
2009-11-16 09:30:00,18.73,18.92,18.73,18.89,9800.0,18.4698,18.6572,18.4698,18.6276,9800.0
2009-11-16 09:40:00,18.93,19.12,18.92,19.12,12000.0,18.667,18.8544,18.6572,18.8544,12000.0
2009-11-16 09:50:00,19.11,19.11,19.04,19.06,6300.0,18.8445,18.8445,18.7755,18.7952,6300.0
2009-11-16 10:00:00,19.08,19.24,19.08,19.22,9200.0,18.815,18.9727,18.815,18.953,9200.0
2009-11-16 10:10:00,19.23,19.25,19.12,19.14,18400.0,18.9629,18.9826,18.8544,18.8741,18400.0
2009-11-16 10:20:00,19.13,19.13,19.09,19.11,4600.0,18.8643,18.8643,18.8248,18.8445,4600.0
2009-11-16 10:30:00,19.12,19.14,19.11,19.12,4400.0,18.8544,18.8741,18.8445,18.8544,4400.0
2009-11-16 10:40:00,19.13,19.17,19.13,19.17,30100.0,18.8643,18.9037,18.8643,18.9037,30100.0
2009-11-16 10:50:00,19.16,19.28,19.16,19.27,6100.0,18.8938,19.0122,18.8938,19.0023,6100.0
2009-11-16 11:00:00,19.28,19.33,19.26,19.31,7100.0,19.0122,19.0615,18.9925,19.0418,7100.0
2009-11-16 11:10:00,19.31,19.37,19.3,19.32,7100.0,19.0418,19.1009,19.0319,19.0516,7100.0
2009-11-16 11:20:00,19.33,19.38,19.31,19.36,6900.0,19.0615,19.1108,19.0418,19.0911,6900.0
2009-11-16 11:30:00,19.36,19.53,19.36,19.51,13900.0,19.0911,19.2587,19.0911,19.239,13900.0
2009-11-16 11:40:00,19.51,19.55,19.51,19.55,5900.0,19.239,19.2784,19.239,19.2784,5900.0
2009-11-16 11:50:00,19.55,19.59,19.54,19.57,8600.0,19.2784,19.3179,19.2686,19.2981,8600.0
2009-11-16 12:00:00,19.57,19.58,19.56,19.57,4100.0,19.2981,19.308,19.2883,19.2981,4100.0
2009-11-16 12:10:00,19.57,19.58,19.45,19.5,7900.0,19.2981,19.308,19.1798,19.2291,7900.0
2009-11-16 12:20:00,19.5,19.5,19.38,19.42,20800.0,19.2291,19.2291,19.1108,19.1502,20800.0
2009-11-16 12:30:00,19.41,19.41,19.38,19.39,5400.0,19.1404,19.1404,19.1108,19.1206,5400.0
2009-11-16 12:40:00,19.39,19.43,19.38,19.41,7600.0,19.1206,19.1601,19.1108,19.1404,7600.0
2009-11-16 12:50:00,19.41,19.45,19.41,19.41,4500.0,19.1404,19.1798,19.1404,19.1404,4500.0
2009-11-16 13:00:00,19.41,19.47,19.41,19.47,5300.0,19.1404,19.1995,19.1404,19.1995,5300.0
2009-11-16 13:10:00,19.47,19.49,19.41,19.41,4700.0,19.1995,19.2193,19.1404,19.1404,4700.0
2009-11-16 13:20:00,19.41,19.47,19.41,19.47,3600.0,19.1404,19.1995,19.1404,19.1995,3600.0
2009-11-16 13:30:00,19.47,19.54,19.47,19.52,3500.0,19.1995,19.2686,19.1995,19.2488,3500.0
2009-11-16 13:40:00,19.54,19.59,19.52,19.52,5300.0,19.2686,19.3179,19.2488,19.2488,5300.0
2009-11-16 13:50:00,19.53,19.56,19.53,19.55,3100.0,19.2587,19.2883,19.2587,19.2784,3100.0
2009-11-16 14:00:00,19.56,19.6,19.53,19.53,6300.0,19.2883,19.3277,19.2587,19.2587,6300.0
2009-11-16 14:10:00,19.56,19.58,19.53,19.56,11200.0,19.2883,19.308,19.2587,19.2883,11200.0
2009-11-16 14:20:00,19.58,19.58,19.54,19.54,11200.0,19.308,19.308,19.2686,19.2686,11200.0
2009-11-16 14:30:00,19.56,19.56,19.54,19.54,14600.0,19.2883,19.2883,19.2686,19.2686,14600.0
2009-11-16 14:40:00,19.54,19.59,19.54,19.57,13100.0,19.2686,19.3179,19.2686,19.2981,13100.0
2009-11-16 14:50:00,19.56,19.57,19.56,19.56,6600.0,19.2883,19.2981,19.2883,19.2883,6600.0
2009-11-16 15:00:00,19.57,19.57,19.56,19.56,13700.0,19.2981,19.2981,19.2883,19.2883,13700.0
2009-11-16 15:10:00,19.56,19.57,19.5,19.5,18300.0,19.2883,19.2981,19.2291,19.2291,18300.0
2009-11-16 15:20:00,19.5,19.51,19.45,19.51,10700.0,19.2291,19.239,19.1798,19.239,10700.0
2009-11-16 15:30:00,19.5,19.53,19.5,19.53,11700.0,19.2291,19.2587,19.2291,19.2587,11700.0
2009-11-16 15:40:00,19.54,19.54,19.42,19.44,15000.0,19.2686,19.2686,19.1502,19.17,15000.0
2009-11-16 15:50:00,19.45,19.47,19.43,19.46,25200.0,19.1798,19.1995,19.1601,19.1897,25200.0
2009-11-17 09:30:00,19.35,19.35,19.17,19.21,2900.0,19.0812,19.0812,18.9037,18.9431,2900.0
2009-11-17 09:40:00,19.2,19.2,19.14,19.17,3000.0,18.9333,18.9333,18.8741,18.9037,3000.0
2009-11-17 09:50:00,19.17,19.2,19.16,19.17,2900.0,18.9037,18.9333,18.8938,18.9037,2900.0
2009-11-17 10:00:00,19.15,19.19,19.06,19.09,2900.0,18.884,18.9234,18.7952,18.8248,2900.0
2009-11-17 10:10:00,19.09,19.09,19.01,19.01,2400.0,18.8248,18.8248,18.7459,18.7459,2400.0
2009-11-17 10:20:00,19.03,19.03,18.93,18.97,7500.0,18.7656,18.7656,18.667,18.7065,7500.0
2009-11-17 10:30:00,18.98,18.98,18.86,18.96,7600.0,18.7163,18.7163,18.598,18.6966,7600.0
2009-11-17 10:40:00,18.94,18.95,18.89,18.94,2300.0,18.6769,18.6868,18.6276,18.6769,2300.0
2009-11-17 10:50:00,18.94,18.99,18.93,18.97,2000.0,18.6769,18.7262,18.667,18.7065,2000.0
2009-11-17 11:00:00,18.96,18.99,18.96,18.99,2000.0,18.6966,18.7262,18.6966,18.7262,2000.0
2009-11-17 11:10:00,18.98,19.0,18.93,18.93,3000.0,18.7163,18.7361,18.667,18.667,3000.0
2009-11-17 11:20:00,18.94,18.99,18.94,18.99,3600.0,18.6769,18.7262,18.6769,18.7262,3600.0
2009-11-17 11:30:00,19.04,19.06,19.02,19.04,1500.0,18.7755,18.7952,18.7558,18.7755,1500.0
2009-11-17 11:40:00,19.03,19.04,18.99,19.0,900.0,18.7656,18.7755,18.7262,18.7361,900.0
2009-11-17 11:50:00,18.97,19.01,18.97,18.99,500.0,18.7065,18.7459,18.7065,18.7262,500.0
2009-11-17 12:00:00,18.97,19.0,18.97,19.0,700.0,18.7065,18.7361,18.7065,18.7361,700.0
2009-11-17 12:10:00,18.99,19.01,18.99,19.0,2200.0,18.7262,18.7459,18.7262,18.7361,2200.0
2009-11-17 12:20:00,19.0,19.07,19.0,19.03,1700.0,18.7361,18.8051,18.7361,18.7656,1700.0
2009-11-17 12:30:00,19.03,19.1,19.03,19.1,2300.0,18.7656,18.8347,18.7656,18.8347,2300.0
2009-11-17 12:40:00,19.08,19.08,19.02,19.03,2100.0,18.815,18.815,18.7558,18.7656,2100.0
2009-11-17 12:50:00,19.0,19.08,19.0,19.06,2300.0,18.7361,18.815,18.7361,18.7952,2300.0
2009-11-17 13:00:00,19.05,19.05,18.96,18.99,2900.0,18.7854,18.7854,18.6966,18.7262,2900.0
2009-11-17 13:10:00,18.99,19.02,18.97,19.02,2700.0,18.7262,18.7558,18.7065,18.7558,2700.0
2009-11-17 13:20:00,19.04,19.05,19.02,19.05,3800.0,18.7755,18.7854,18.7558,18.7854,3800.0
2009-11-17 13:30:00,19.04,19.04,19.02,19.03,2000.0,18.7755,18.7755,18.7558,18.7656,2000.0
2009-11-17 13:40:00,19.03,19.08,19.02,19.05,4000.0,18.7656,18.815,18.7558,18.7854,4000.0
2009-11-17 13:50:00,19.05,19.05,19.03,19.05,500.0,18.7854,18.7854,18.7656,18.7854,500.0
2009-11-17 14:00:00,19.05,19.05,18.97,18.97,3500.0,18.7854,18.7854,18.7065,18.7065,3500.0
2009-11-17 14:10:00,18.96,18.97,18.94,18.95,3300.0,18.6966,18.7065,18.6769,18.6868,3300.0
2009-11-17 14:20:00,18.95,18.97,18.94,18.96,1100.0,18.6868,18.7065,18.6769,18.6966,1100.0
2009-11-17 14:30:00,18.97,19.01,18.97,19.0,2300.0,18.7065,18.7459,18.7065,18.7361,2300.0
2009-11-17 14:40:00,18.99,19.01,18.99,18.99,1700.0,18.7262,18.7459,18.7262,18.7262,1700.0
2009-11-17 14:50:00,18.99,18.99,18.93,18.93,2900.0,18.7262,18.7262,18.667,18.667,2900.0
2009-11-17 15:00:00,18.93,18.98,18.93,18.98,2600.0,18.667,18.7163,18.667,18.7163,2600.0
2009-11-17 15:10:00,18.98,18.99,18.97,18.98,3200.0,18.7163,18.7262,18.7065,18.7163,3200.0
2009-11-17 15:20:00,18.99,19.03,18.98,19.01,4900.0,18.7262,18.7656,18.7163,18.7459,4900.0
2009-11-17 15:30:00,19.0,19.01,18.97,18.98,6500.0,18.7361,18.7459,18.7065,18.7163,6500.0
2009-11-17 15:40:00,18.99,19.01,18.98,18.99,7200.0,18.7262,18.7459,18.7163,18.7262,7200.0
2009-11-17 15:50:00,18.99,18.99,18.94,18.94,11900.0,18.7262,18.7262,18.6769,18.6769,11900.0
2009-11-18 09:30:00,18.65,18.82,18.17,18.35,10700.0,18.3909,18.5586,17.9176,18.0951,10700.0
2009-11-18 09:40:00,18.4,18.4,18.32,18.33,5200.0,18.1444,18.1444,18.0655,18.0754,5200.0
2009-11-18 09:50:00,18.33,18.33,18.05,18.17,19200.0,18.0754,18.0754,17.7993,17.9176,19200.0
2009-11-18 10:00:00,18.23,18.34,18.12,18.3,10800.0,17.9768,18.0852,17.8683,18.0458,10800.0
2009-11-18 10:10:00,18.34,18.34,18.1,18.16,9300.0,18.0852,18.0852,17.8486,17.9077,9300.0
2009-11-18 10:20:00,18.17,18.3,18.17,18.26,6900.0,17.9176,18.0458,17.9176,18.0063,6900.0
2009-11-18 10:30:00,18.28,18.38,18.25,18.38,4200.0,18.0261,18.1247,17.9965,18.1247,4200.0
2009-11-18 10:40:00,18.38,18.44,18.36,18.44,3500.0,18.1247,18.1838,18.105,18.1838,3500.0
2009-11-18 10:50:00,18.41,18.42,18.36,18.42,2900.0,18.1543,18.1641,18.105,18.1641,2900.0
2009-11-18 11:00:00,18.45,18.55,18.42,18.51,35800.0,18.1937,18.2923,18.1641,18.2529,35800.0
2009-11-18 11:10:00,18.52,18.52,18.5,18.5,16100.0,18.2627,18.2627,18.243,18.243,16100.0
2009-11-18 11:20:00,18.5,18.51,18.5,18.51,800.0,18.243,18.2529,18.243,18.2529,800.0
2009-11-18 11:30:00,18.51,18.53,18.5,18.53,4300.0,18.2529,18.2726,18.243,18.2726,4300.0
2009-11-18 11:40:00,18.52,18.62,18.52,18.59,3700.0,18.2627,18.3613,18.2627,18.3318,3700.0
2009-11-18 11:50:00,18.59,18.61,18.52,18.6,13800.0,18.3318,18.3515,18.2627,18.3416,13800.0
2009-11-18 12:00:00,18.59,18.68,18.59,18.66,3500.0,18.3318,18.4205,18.3318,18.4008,3500.0
2009-11-18 12:10:00,18.67,18.67,18.55,18.55,11400.0,18.4106,18.4106,18.2923,18.2923,11400.0
2009-11-18 12:20:00,18.55,18.55,18.51,18.54,7000.0,18.2923,18.2923,18.2529,18.2825,7000.0
2009-11-18 12:30:00,18.55,18.58,18.53,18.55,2300.0,18.2923,18.3219,18.2726,18.2923,2300.0
2009-11-18 12:40:00,18.58,18.62,18.58,18.62,1800.0,18.3219,18.3613,18.3219,18.3613,1800.0
2009-11-18 12:50:00,18.62,18.62,18.58,18.58,900.0,18.3613,18.3613,18.3219,18.3219,900.0
2009-11-18 13:00:00,18.6,18.66,18.59,18.66,4000.0,18.3416,18.4008,18.3318,18.4008,4000.0
2009-11-18 13:10:00,18.66,18.68,18.65,18.66,1600.0,18.4008,18.4205,18.3909,18.4008,1600.0
2009-11-18 13:20:00,18.64,18.65,18.6,18.6,4800.0,18.3811,18.3909,18.3416,18.3416,4800.0
2009-11-18 13:30:00,18.6,18.64,18.6,18.62,7300.0,18.3416,18.3811,18.3416,18.3613,7300.0
2009-11-18 13:40:00,18.64,18.65,18.64,18.65,1600.0,18.3811,18.3909,18.3811,18.3909,1600.0
2009-11-18 13:50:00,18.64,18.65,18.64,18.64,1200.0,18.3811,18.3909,18.3811,18.3811,1200.0
2009-11-18 14:00:00,18.64,18.68,18.64,18.68,7500.0,18.3811,18.4205,18.3811,18.4205,7500.0
2009-11-18 14:10:00,18.67,18.72,18.67,18.72,4300.0,18.4106,18.46,18.4106,18.46,4300.0
2009-11-18 14:20:00,18.71,18.72,18.69,18.69,7300.0,18.4501,18.46,18.4304,18.4304,7300.0
2009-11-18 14:30:00,18.67,18.69,18.64,18.64,3300.0,18.4106,18.4304,18.3811,18.3811,3300.0
2009-11-18 14:40:00,18.64,18.67,18.64,18.67,2300.0,18.3811,18.4106,18.3811,18.4106,2300.0
2009-11-18 14:50:00,18.65,18.66,18.63,18.65,4100.0,18.3909,18.4008,18.3712,18.3909,4100.0
2009-11-18 15:00:00,18.64,18.65,18.6,18.63,13300.0,18.3811,18.3909,18.3416,18.3712,13300.0
2009-11-18 15:10:00,18.64,18.66,18.63,18.64,10500.0,18.3811,18.4008,18.3712,18.3811,10500.0
2009-11-18 15:20:00,18.66,18.66,18.63,18.65,11700.0,18.4008,18.4008,18.3712,18.3909,11700.0
2009-11-18 15:30:00,18.66,18.71,18.63,18.7,18200.0,18.4008,18.4501,18.3712,18.4402,18200.0
2009-11-18 15:40:00,18.7,18.8,18.7,18.8,16600.0,18.4402,18.5388,18.4402,18.5388,16600.0
2009-11-18 15:50:00,18.79,18.83,18.78,18.78,27300.0,18.529,18.5684,18.5191,18.5191,27300.0
2009-11-19 09:30:00,18.98,19.0,18.58,18.74,36000.0,18.7163,18.7361,18.3219,18.4797,36000.0
2009-11-19 09:40:00,18.74,18.75,18.64,18.75,27000.0,18.4797,18.4895,18.3811,18.4895,27000.0
2009-11-19 09:50:00,18.75,18.75,18.65,18.73,9900.0,18.4895,18.4895,18.3909,18.4698,9900.0
2009-11-19 10:00:00,18.72,18.72,18.6,18.66,7900.0,18.46,18.46,18.3416,18.4008,7900.0
2009-11-19 10:10:00,18.66,18.66,18.57,18.57,16000.0,18.4008,18.4008,18.312,18.312,16000.0
2009-11-19 10:20:00,18.57,18.68,18.55,18.66,13600.0,18.312,18.4205,18.2923,18.4008,13600.0
2009-11-19 10:30:00,18.67,18.68,18.66,18.67,13300.0,18.4106,18.4205,18.4008,18.4106,13300.0
2009-11-19 10:40:00,18.67,18.68,18.59,18.59,17700.0,18.4106,18.4205,18.3318,18.3318,17700.0
2009-11-19 10:50:00,18.6,18.6,18.57,18.6,9500.0,18.3416,18.3416,18.312,18.3416,9500.0
2009-11-19 11:00:00,18.6,18.61,18.56,18.57,9000.0,18.3416,18.3515,18.3022,18.312,9000.0
2009-11-19 11:10:00,18.58,18.6,18.57,18.6,7500.0,18.3219,18.3416,18.312,18.3416,7500.0
2009-11-19 11:20:00,18.6,18.61,18.59,18.6,7900.0,18.3416,18.3515,18.3318,18.3416,7900.0
2009-11-19 11:30:00,18.6,18.62,18.59,18.62,7800.0,18.3416,18.3613,18.3318,18.3613,7800.0
2009-11-19 11:40:00,18.62,18.65,18.61,18.64,6400.0,18.3613,18.3909,18.3515,18.3811,6400.0
2009-11-19 11:50:00,18.64,18.64,18.63,18.64,5100.0,18.3811,18.3811,18.3712,18.3811,5100.0
2009-11-19 12:00:00,18.63,18.72,18.63,18.72,7100.0,18.3712,18.46,18.3712,18.46,7100.0
2009-11-19 12:10:00,18.72,18.74,18.71,18.73,4500.0,18.46,18.4797,18.4501,18.4698,4500.0
2009-11-19 12:20:00,18.74,18.74,18.71,18.74,7600.0,18.4797,18.4797,18.4501,18.4797,7600.0
2009-11-19 12:30:00,18.74,18.79,18.73,18.75,5800.0,18.4797,18.529,18.4698,18.4895,5800.0
2009-11-19 12:40:00,18.77,18.79,18.76,18.78,6000.0,18.5093,18.529,18.4994,18.5191,6000.0
2009-11-19 12:50:00,18.77,18.78,18.74,18.76,7700.0,18.5093,18.5191,18.4797,18.4994,7700.0
2009-11-19 13:00:00,18.76,18.76,18.74,18.76,4100.0,18.4994,18.4994,18.4797,18.4994,4100.0
2009-11-19 13:10:00,18.76,18.76,18.69,18.7,6300.0,18.4994,18.4994,18.4304,18.4402,6300.0
2009-11-19 13:20:00,18.7,18.71,18.69,18.69,3700.0,18.4402,18.4501,18.4304,18.4304,3700.0
2009-11-19 13:30:00,18.69,18.71,18.68,18.71,6000.0,18.4304,18.4501,18.4205,18.4501,6000.0
2009-11-19 13:40:00,18.72,18.74,18.7,18.74,8100.0,18.46,18.4797,18.4402,18.4797,8100.0
2009-11-19 13:50:00,18.73,18.74,18.73,18.74,5600.0,18.4698,18.4797,18.4698,18.4797,5600.0
2009-11-19 14:00:00,18.75,18.75,18.72,18.72,8000.0,18.4895,18.4895,18.46,18.46,8000.0
2009-11-19 14:10:00,18.72,18.72,18.67,18.68,5200.0,18.46,18.46,18.4106,18.4205,5200.0
2009-11-19 14:20:00,18.68,18.7,18.67,18.69,6700.0,18.4205,18.4402,18.4106,18.4304,6700.0
2009-11-19 14:30:00,18.68,18.68,18.66,18.66,4800.0,18.4205,18.4205,18.4008,18.4008,4800.0
2009-11-19 14:40:00,18.66,18.72,18.66,18.68,7700.0,18.4008,18.46,18.4008,18.4205,7700.0
2009-11-19 14:50:00,18.67,18.72,18.67,18.72,4600.0,18.4106,18.46,18.4106,18.46,4600.0
2009-11-19 15:00:00,18.72,18.75,18.72,18.73,8100.0,18.46,18.4895,18.46,18.4698,8100.0
2009-11-19 15:10:00,18.73,18.79,18.73,18.79,6200.0,18.4698,18.529,18.4698,18.529,6200.0
2009-11-19 15:20:00,18.79,18.81,18.76,18.76,11100.0,18.529,18.5487,18.4994,18.4994,11100.0
2009-11-19 15:30:00,18.76,18.77,18.76,18.77,10300.0,18.4994,18.5093,18.4994,18.5093,10300.0
2009-11-19 15:40:00,18.77,18.83,18.76,18.83,12800.0,18.5093,18.5684,18.4994,18.5684,12800.0
2009-11-19 15:50:00,18.83,18.84,18.77,18.77,36500.0,18.5684,18.5783,18.5093,18.5093,36500.0
2009-11-20 09:30:00,18.63,18.76,18.63,18.68,40200.0,18.3712,18.4994,18.3712,18.4205,40200.0
2009-11-20 09:40:00,18.74,18.83,18.74,18.81,3100.0,18.4797,18.5684,18.4797,18.5487,3100.0
2009-11-20 09:50:00,18.8,18.82,18.74,18.74,5000.0,18.5388,18.5586,18.4797,18.4797,5000.0
2009-11-20 10:00:00,18.73,18.73,18.64,18.73,5300.0,18.4698,18.4698,18.3811,18.4698,5300.0
2009-11-20 10:10:00,18.73,18.77,18.73,18.75,5200.0,18.4698,18.5093,18.4698,18.4895,5200.0
2009-11-20 10:20:00,18.75,18.75,18.68,18.68,4800.0,18.4895,18.4895,18.4205,18.4205,4800.0
2009-11-20 10:30:00,18.67,18.78,18.67,18.74,6800.0,18.4106,18.5191,18.4106,18.4797,6800.0
2009-11-20 10:40:00,18.75,18.78,18.72,18.78,4100.0,18.4895,18.5191,18.46,18.5191,4100.0
2009-11-20 10:50:00,18.79,18.8,18.76,18.78,5700.0,18.529,18.5388,18.4994,18.5191,5700.0
2009-11-20 11:00:00,18.78,18.79,18.77,18.78,3400.0,18.5191,18.529,18.5093,18.5191,3400.0
2009-11-20 11:10:00,18.78,18.8,18.7,18.73,5700.0,18.5191,18.5388,18.4402,18.4698,5700.0
2009-11-20 11:20:00,18.74,18.74,18.7,18.74,3100.0,18.4797,18.4797,18.4402,18.4797,3100.0
2009-11-20 11:30:00,18.75,18.76,18.74,18.76,4500.0,18.4895,18.4994,18.4797,18.4994,4500.0
2009-11-20 11:40:00,18.75,18.76,18.75,18.75,700.0,18.4895,18.4994,18.4895,18.4895,700.0
2009-11-20 11:50:00,18.75,18.76,18.75,18.76,2700.0,18.4895,18.4994,18.4895,18.4994,2700.0
2009-11-20 12:00:00,18.75,18.76,18.68,18.68,2500.0,18.4895,18.4994,18.4205,18.4205,2500.0
2009-11-20 12:10:00,18.68,18.69,18.67,18.67,2900.0,18.4205,18.4304,18.4106,18.4106,2900.0
2009-11-20 12:20:00,18.67,18.68,18.65,18.66,2700.0,18.4106,18.4205,18.3909,18.4008,2700.0
2009-11-20 12:30:00,18.66,18.67,18.66,18.66,900.0,18.4008,18.4106,18.4008,18.4008,900.0
2009-11-20 12:40:00,18.66,18.73,18.66,18.73,6000.0,18.4008,18.4698,18.4008,18.4698,6000.0
2009-11-20 12:50:00,18.72,18.74,18.69,18.71,6700.0,18.46,18.4797,18.4304,18.4501,6700.0
2009-11-20 13:00:00,18.71,18.72,18.71,18.71,600.0,18.4501,18.46,18.4501,18.4501,600.0
2009-11-20 13:10:00,18.71,18.72,18.71,18.72,4700.0,18.4501,18.46,18.4501,18.46,4700.0
2009-11-20 13:20:00,18.72,18.73,18.7,18.7,4500.0,18.46,18.4698,18.4402,18.4402,4500.0
2009-11-20 13:30:00,18.71,18.71,18.65,18.65,8200.0,18.4501,18.4501,18.3909,18.3909,8200.0
2009-11-20 13:40:00,18.64,18.64,18.58,18.59,17100.0,18.3811,18.3811,18.3219,18.3318,17100.0
2009-11-20 13:50:00,18.59,18.62,18.54,18.62,22400.0,18.3318,18.3613,18.2825,18.3613,22400.0
2009-11-20 14:00:00,18.62,18.63,18.6,18.6,3700.0,18.3613,18.3712,18.3416,18.3416,3700.0
2009-11-20 14:10:00,18.6,18.61,18.55,18.6,10200.0,18.3416,18.3515,18.2923,18.3416,10200.0
2009-11-20 14:20:00,18.6,18.64,18.6,18.63,6400.0,18.3416,18.3811,18.3416,18.3712,6400.0
2009-11-20 14:30:00,18.63,18.63,18.62,18.63,1500.0,18.3712,18.3712,18.3613,18.3712,1500.0
2009-11-20 14:40:00,18.63,18.69,18.63,18.66,4300.0,18.3712,18.4304,18.3712,18.4008,4300.0
2009-11-20 14:50:00,18.65,18.66,18.64,18.66,3500.0,18.3909,18.4008,18.3811,18.4008,3500.0
2009-11-20 15:00:00,18.65,18.67,18.65,18.65,3700.0,18.3909,18.4106,18.3909,18.3909,3700.0
2009-11-20 15:10:00,18.65,18.66,18.65,18.66,3200.0,18.3909,18.4008,18.3909,18.4008,3200.0
2009-11-20 15:20:00,18.66,18.73,18.65,18.72,4800.0,18.4008,18.4698,18.3909,18.46,4800.0
2009-11-20 15:30:00,18.73,18.77,18.73,18.77,5400.0,18.4698,18.5093,18.4698,18.5093,5400.0
2009-11-20 15:40:00,18.77,18.77,18.75,18.75,6400.0,18.5093,18.5093,18.4895,18.4895,6400.0
2009-11-20 15:50:00,18.75,18.75,18.7,18.71,17900.0,18.4895,18.4895,18.4402,18.4501,17900.0
2009-11-23 09:30:00,18.96,19.28,18.87,19.28,5800.0,18.6966,19.0122,18.6079,19.0122,5800.0
2009-11-23 09:40:00,19.3,19.49,19.3,19.46,4500.0,19.0319,19.2193,19.0319,19.1897,4500.0
2009-11-23 09:50:00,19.46,19.46,19.26,19.27,8200.0,19.1897,19.1897,18.9925,19.0023,8200.0
2009-11-23 10:00:00,19.22,19.38,19.22,19.35,7200.0,18.953,19.1108,18.953,19.0812,7200.0
2009-11-23 10:10:00,19.34,19.34,19.31,19.32,5000.0,19.0713,19.0713,19.0418,19.0516,5000.0
2009-11-23 10:20:00,19.31,19.32,19.25,19.3,4900.0,19.0418,19.0516,18.9826,19.0319,4900.0
2009-11-23 10:30:00,19.31,19.4,19.31,19.4,5100.0,19.0418,19.1305,19.0418,19.1305,5100.0
2009-11-23 10:40:00,19.37,19.43,19.36,19.36,2500.0,19.1009,19.1601,19.0911,19.0911,2500.0
2009-11-23 10:50:00,19.36,19.39,19.36,19.39,2900.0,19.0911,19.1206,19.0911,19.1206,2900.0
2009-11-23 11:00:00,19.42,19.42,19.4,19.42,3800.0,19.1502,19.1502,19.1305,19.1502,3800.0
2009-11-23 11:10:00,19.41,19.43,19.41,19.43,2300.0,19.1404,19.1601,19.1404,19.1601,2300.0
2009-11-23 11:20:00,19.42,19.42,19.26,19.28,14700.0,19.1502,19.1502,18.9925,19.0122,14700.0
2009-11-23 11:30:00,19.27,19.36,19.27,19.32,2400.0,19.0023,19.0911,19.0023,19.0516,2400.0
2009-11-23 11:40:00,19.34,19.34,19.28,19.29,1700.0,19.0713,19.0713,19.0122,19.022,1700.0
2009-11-23 11:50:00,19.29,19.31,19.29,19.31,2100.0,19.022,19.0418,19.022,19.0418,2100.0
2009-11-23 12:00:00,19.31,19.33,19.3,19.32,4700.0,19.0418,19.0615,19.0319,19.0516,4700.0
2009-11-23 12:10:00,19.32,19.35,19.31,19.34,3500.0,19.0516,19.0812,19.0418,19.0713,3500.0
2009-11-23 12:20:00,19.32,19.37,19.32,19.37,4200.0,19.0516,19.1009,19.0516,19.1009,4200.0
2009-11-23 12:30:00,19.37,19.38,19.21,19.26,5000.0,19.1009,19.1108,18.9431,18.9925,5000.0
2009-11-23 12:40:00,19.25,19.38,19.24,19.37,11900.0,18.9826,19.1108,18.9727,19.1009,11900.0
2009-11-23 12:50:00,19.38,19.44,19.38,19.41,4700.0,19.1108,19.17,19.1108,19.1404,4700.0
2009-11-23 13:00:00,19.41,19.41,19.38,19.38,3000.0,19.1404,19.1404,19.1108,19.1108,3000.0
2009-11-23 13:10:00,19.39,19.43,19.39,19.42,3100.0,19.1206,19.1601,19.1206,19.1502,3100.0
2009-11-23 13:20:00,19.43,19.49,19.42,19.48,4900.0,19.1601,19.2193,19.1502,19.2094,4900.0
2009-11-23 13:30:00,19.48,19.49,19.44,19.48,4600.0,19.2094,19.2193,19.17,19.2094,4600.0
2009-11-23 13:40:00,19.49,19.5,19.46,19.46,4900.0,19.2193,19.2291,19.1897,19.1897,4900.0
2009-11-23 13:50:00,19.47,19.47,19.42,19.44,1600.0,19.1995,19.1995,19.1502,19.17,1600.0
2009-11-23 14:00:00,19.44,19.45,19.39,19.4,5500.0,19.17,19.1798,19.1206,19.1305,5500.0
2009-11-23 14:10:00,19.41,19.41,19.29,19.3,8300.0,19.1404,19.1404,19.022,19.0319,8300.0
2009-11-23 14:20:00,19.31,19.34,19.3,19.33,2600.0,19.0418,19.0713,19.0319,19.0615,2600.0
2009-11-23 14:30:00,19.35,19.4,19.35,19.38,6400.0,19.0812,19.1305,19.0812,19.1108,6400.0
2009-11-23 14:40:00,19.39,19.42,19.37,19.41,6500.0,19.1206,19.1502,19.1009,19.1404,6500.0
2009-11-23 14:50:00,19.41,19.42,19.4,19.41,4300.0,19.1404,19.1502,19.1305,19.1404,4300.0
2009-11-23 15:00:00,19.42,19.42,19.41,19.42,5800.0,19.1502,19.1502,19.1404,19.1502,5800.0
2009-11-23 15:10:00,19.42,19.45,19.41,19.44,10700.0,19.1502,19.1798,19.1404,19.17,10700.0
2009-11-23 15:20:00,19.45,19.46,19.44,19.46,9400.0,19.1798,19.1897,19.17,19.1897,9400.0
2009-11-23 15:30:00,19.46,19.46,19.37,19.38,17200.0,19.1897,19.1897,19.1009,19.1108,17200.0
2009-11-23 15:40:00,19.37,19.38,19.32,19.33,10700.0,19.1009,19.1108,19.0516,19.0615,10700.0
2009-11-23 15:50:00,19.33,19.35,19.31,19.34,27800.0,19.0615,19.0812,19.0418,19.0713,27800.0
2009-11-24 09:30:00,19.48,19.48,19.18,19.18,3500.0,19.2094,19.2094,18.9136,18.9136,3500.0
2009-11-24 09:40:00,19.22,19.23,19.08,19.08,800.0,18.953,18.9629,18.815,18.815,800.0
2009-11-24 09:50:00,19.08,19.1,18.98,19.07,4700.0,18.815,18.8347,18.7163,18.8051,4700.0
2009-11-24 10:00:00,19.05,19.08,18.96,18.97,3600.0,18.7854,18.815,18.6966,18.7065,3600.0
2009-11-24 10:10:00,18.98,19.09,18.98,19.09,2200.0,18.7163,18.8248,18.7163,18.8248,2200.0
2009-11-24 10:20:00,19.09,19.11,19.09,19.11,900.0,18.8248,18.8445,18.8248,18.8445,900.0
2009-11-24 10:30:00,19.12,19.2,19.12,19.17,6400.0,18.8544,18.9333,18.8544,18.9037,6400.0
2009-11-24 10:40:00,19.2,19.34,19.2,19.32,6500.0,18.9333,19.0713,18.9333,19.0516,6500.0
2009-11-24 10:50:00,19.32,19.36,19.28,19.28,5400.0,19.0516,19.0911,19.0122,19.0122,5400.0
2009-11-24 11:00:00,19.27,19.27,19.23,19.27,3000.0,19.0023,19.0023,18.9629,19.0023,3000.0
2009-11-24 11:10:00,19.27,19.27,19.16,19.16,4300.0,19.0023,19.0023,18.8938,18.8938,4300.0
2009-11-24 11:20:00,19.16,19.22,19.16,19.2,4700.0,18.8938,18.953,18.8938,18.9333,4700.0
2009-11-24 11:30:00,19.17,19.31,19.16,19.28,7400.0,18.9037,19.0418,18.8938,19.0122,7400.0
2009-11-24 11:40:00,19.29,19.34,19.28,19.29,2700.0,19.022,19.0713,19.0122,19.022,2700.0
2009-11-24 11:50:00,19.35,19.35,19.33,19.33,1800.0,19.0812,19.0812,19.0615,19.0615,1800.0
2009-11-24 12:00:00,19.33,19.36,19.25,19.25,4100.0,19.0615,19.0911,18.9826,18.9826,4100.0
2009-11-24 12:10:00,19.26,19.37,19.24,19.36,7700.0,18.9925,19.1009,18.9727,19.0911,7700.0
2009-11-24 12:20:00,19.35,19.41,19.31,19.41,6000.0,19.0812,19.1404,19.0418,19.1404,6000.0
2009-11-24 12:30:00,19.41,19.44,19.4,19.43,5800.0,19.1404,19.17,19.1305,19.1601,5800.0
2009-11-24 12:40:00,19.44,19.44,19.34,19.36,5900.0,19.17,19.17,19.0713,19.0911,5900.0
2009-11-24 12:50:00,19.38,19.41,19.37,19.41,4600.0,19.1108,19.1404,19.1009,19.1404,4600.0
2009-11-24 13:00:00,19.36,19.4,19.36,19.39,6800.0,19.0911,19.1305,19.0911,19.1206,6800.0
2009-11-24 13:10:00,19.38,19.39,19.38,19.38,3500.0,19.1108,19.1206,19.1108,19.1108,3500.0
2009-11-24 13:20:00,19.38,19.38,19.32,19.36,9800.0,19.1108,19.1108,19.0516,19.0911,9800.0
2009-11-24 13:30:00,19.32,19.38,19.32,19.38,3900.0,19.0516,19.1108,19.0516,19.1108,3900.0
2009-11-24 13:40:00,19.36,19.37,19.33,19.35,3600.0,19.0911,19.1009,19.0615,19.0812,3600.0
2009-11-24 13:50:00,19.35,19.36,19.35,19.35,3900.0,19.0812,19.0911,19.0812,19.0812,3900.0
2009-11-24 14:00:00,19.35,19.41,19.32,19.38,16500.0,19.0812,19.1404,19.0516,19.1108,16500.0
2009-11-24 14:10:00,19.39,19.43,19.38,19.38,4100.0,19.1206,19.1601,19.1108,19.1108,4100.0
2009-11-24 14:20:00,19.35,19.38,19.35,19.38,4700.0,19.0812,19.1108,19.0812,19.1108,4700.0
2009-11-24 14:30:00,19.38,19.39,19.38,19.38,1800.0,19.1108,19.1206,19.1108,19.1108,1800.0
2009-11-24 14:40:00,19.38,19.41,19.35,19.41,9900.0,19.1108,19.1404,19.0812,19.1404,9900.0
2009-11-24 14:50:00,19.42,19.5,19.42,19.47,8700.0,19.1502,19.2291,19.1502,19.1995,8700.0
2009-11-24 15:00:00,19.44,19.45,19.42,19.42,3000.0,19.17,19.1798,19.1502,19.1502,3000.0
2009-11-24 15:10:00,19.43,19.45,19.43,19.45,6900.0,19.1601,19.1798,19.1601,19.1798,6900.0
2009-11-24 15:20:00,19.45,19.51,19.45,19.51,10500.0,19.1798,19.239,19.1798,19.239,10500.0
2009-11-24 15:30:00,19.51,19.51,19.44,19.44,9900.0,19.239,19.239,19.17,19.17,9900.0
2009-11-24 15:40:00,19.44,19.45,19.41,19.41,15500.0,19.17,19.1798,19.1404,19.1404,15500.0
2009-11-24 15:50:00,19.4,19.42,19.37,19.42,23800.0,19.1305,19.1502,19.1009,19.1502,23800.0
2009-11-25 09:30:00,19.49,19.49,19.18,19.23,9100.0,19.2193,19.2193,18.9136,18.9629,9100.0
2009-11-25 09:40:00,19.25,19.28,19.25,19.26,2200.0,18.9826,19.0122,18.9826,18.9925,2200.0
2009-11-25 09:50:00,19.27,19.28,19.22,19.28,3000.0,19.0023,19.0122,18.953,19.0122,3000.0
2009-11-25 10:00:00,19.31,19.35,19.31,19.33,2200.0,19.0418,19.0812,19.0418,19.0615,2200.0
2009-11-25 10:10:00,19.29,19.33,19.27,19.31,4200.0,19.022,19.0615,19.0023,19.0418,4200.0
2009-11-25 10:20:00,19.31,19.32,19.21,19.21,1900.0,19.0418,19.0516,18.9431,18.9431,1900.0
2009-11-25 10:30:00,19.24,19.31,19.24,19.31,2100.0,18.9727,19.0418,18.9727,19.0418,2100.0
2009-11-25 10:40:00,19.34,19.42,19.31,19.4,2800.0,19.0713,19.1502,19.0418,19.1305,2800.0
2009-11-25 10:50:00,19.41,19.41,19.33,19.36,2200.0,19.1404,19.1404,19.0615,19.0911,2200.0
2009-11-25 11:00:00,19.34,19.35,19.33,19.35,1300.0,19.0713,19.0812,19.0615,19.0812,1300.0
2009-11-25 11:10:00,19.36,19.38,19.36,19.38,1700.0,19.0911,19.1108,19.0911,19.1108,1700.0
2009-11-25 11:20:00,19.38,19.39,19.38,19.38,1200.0,19.1108,19.1206,19.1108,19.1108,1200.0
2009-11-25 11:30:00,19.38,19.42,19.38,19.42,6100.0,19.1108,19.1502,19.1108,19.1502,6100.0
2009-11-25 11:40:00,19.43,19.46,19.43,19.43,3700.0,19.1601,19.1897,19.1601,19.1601,3700.0
2009-11-25 11:50:00,19.4,19.4,19.36,19.38,2400.0,19.1305,19.1305,19.0911,19.1108,2400.0
2009-11-25 12:00:00,19.39,19.42,19.38,19.4,3400.0,19.1206,19.1502,19.1108,19.1305,3400.0
2009-11-25 12:10:00,19.4,19.41,19.4,19.4,3600.0,19.1305,19.1404,19.1305,19.1305,3600.0
2009-11-25 12:20:00,19.4,19.4,19.38,19.39,1900.0,19.1305,19.1305,19.1108,19.1206,1900.0
2009-11-25 12:30:00,19.39,19.39,19.36,19.36,4500.0,19.1206,19.1206,19.0911,19.0911,4500.0
2009-11-25 12:40:00,19.33,19.36,19.33,19.33,1300.0,19.0615,19.0911,19.0615,19.0615,1300.0
2009-11-25 12:50:00,19.35,19.39,19.34,19.38,2600.0,19.0812,19.1206,19.0713,19.1108,2600.0
2009-11-25 13:00:00,19.37,19.42,19.37,19.42,4700.0,19.1009,19.1502,19.1009,19.1502,4700.0
2009-11-25 13:10:00,19.42,19.43,19.39,19.39,2200.0,19.1502,19.1601,19.1206,19.1206,2200.0
2009-11-25 13:20:00,19.39,19.39,19.35,19.35,1700.0,19.1206,19.1206,19.0812,19.0812,1700.0
2009-11-25 13:30:00,19.35,19.36,19.35,19.36,2800.0,19.0812,19.0911,19.0812,19.0911,2800.0
2009-11-25 13:40:00,19.35,19.36,19.32,19.35,2400.0,19.0812,19.0911,19.0516,19.0812,2400.0
2009-11-25 13:50:00,19.36,19.38,19.35,19.35,2700.0,19.0911,19.1108,19.0812,19.0812,2700.0
2009-11-25 14:00:00,19.35,19.36,19.35,19.35,1200.0,19.0812,19.0911,19.0812,19.0812,1200.0
2009-11-25 14:10:00,19.35,19.36,19.35,19.35,1300.0,19.0812,19.0911,19.0812,19.0812,1300.0
2009-11-25 14:20:00,19.36,19.37,19.35,19.35,2600.0,19.0911,19.1009,19.0812,19.0812,2600.0
2009-11-25 14:30:00,19.34,19.35,19.33,19.33,3200.0,19.0713,19.0812,19.0615,19.0615,3200.0
2009-11-25 14:40:00,19.33,19.36,19.32,19.36,2900.0,19.0615,19.0911,19.0516,19.0911,2900.0
2009-11-25 14:50:00,19.34,19.37,19.34,19.35,2800.0,19.0713,19.1009,19.0713,19.0812,2800.0
2009-11-25 15:00:00,19.34,19.34,19.28,19.3,4500.0,19.0713,19.0713,19.0122,19.0319,4500.0
2009-11-25 15:10:00,19.31,19.31,19.3,19.3,2600.0,19.0418,19.0418,19.0319,19.0319,2600.0
2009-11-25 15:20:00,19.31,19.31,19.28,19.3,5600.0,19.0418,19.0418,19.0122,19.0319,5600.0
2009-11-25 15:30:00,19.31,19.31,19.28,19.3,7200.0,19.0418,19.0418,19.0122,19.0319,7200.0
2009-11-25 15:40:00,19.31,19.31,19.29,19.3,11400.0,19.0418,19.0418,19.022,19.0319,11400.0
2009-11-25 15:50:00,19.31,19.32,19.26,19.27,10400.0,19.0418,19.0516,18.9925,19.0023,10400.0
2009-11-27 09:30:00,18.63,18.7,18.52,18.7,5500.0,18.3712,18.4402,18.2627,18.4402,5500.0
2009-11-27 09:40:00,18.64,18.71,18.64,18.71,3700.0,18.3811,18.4501,18.3811,18.4501,3700.0
2009-11-27 09:50:00,18.7,18.76,18.7,18.75,4300.0,18.4402,18.4994,18.4402,18.4895,4300.0
2009-11-27 10:00:00,18.72,18.76,18.7,18.75,5400.0,18.46,18.4994,18.4402,18.4895,5400.0
2009-11-27 10:10:00,18.77,18.77,18.65,18.75,2500.0,18.5093,18.5093,18.3909,18.4895,2500.0
2009-11-27 10:20:00,18.76,18.79,18.73,18.73,3000.0,18.4994,18.529,18.4698,18.4698,3000.0
2009-11-27 10:30:00,18.73,18.81,18.73,18.81,2300.0,18.4698,18.5487,18.4698,18.5487,2300.0
2009-11-27 10:40:00,18.8,18.8,18.77,18.8,1800.0,18.5388,18.5388,18.5093,18.5388,1800.0
2009-11-27 10:50:00,18.77,18.81,18.76,18.81,1300.0,18.5093,18.5487,18.4994,18.5487,1300.0
2009-11-27 11:00:00,18.81,18.88,18.81,18.88,800.0,18.5487,18.6177,18.5487,18.6177,800.0
2009-11-27 11:10:00,18.89,18.89,18.75,18.75,2000.0,18.6276,18.6276,18.4895,18.4895,2000.0
2009-11-27 11:20:00,18.75,18.76,18.75,18.76,3300.0,18.4895,18.4994,18.4895,18.4994,3300.0
2009-11-27 11:30:00,18.76,18.76,18.76,18.76,400.0,18.4994,18.4994,18.4994,18.4994,400.0
2009-11-27 11:40:00,18.77,18.79,18.76,18.76,2700.0,18.5093,18.529,18.4994,18.4994,2700.0
2009-11-27 11:50:00,18.78,18.82,18.77,18.77,1500.0,18.5191,18.5586,18.5093,18.5093,1500.0
2009-11-27 12:00:00,18.78,18.78,18.77,18.78,1700.0,18.5191,18.5191,18.5093,18.5191,1700.0
2009-11-27 12:10:00,18.77,18.77,18.76,18.77,600.0,18.5093,18.5093,18.4994,18.5093,600.0
2009-11-27 12:20:00,18.76,18.76,18.75,18.75,2800.0,18.4994,18.4994,18.4895,18.4895,2800.0
2009-11-27 12:30:00,18.76,18.76,18.75,18.76,2000.0,18.4994,18.4994,18.4895,18.4994,2000.0
2009-11-27 12:40:00,18.76,18.8,18.75,18.79,2700.0,18.4994,18.5388,18.4895,18.529,2700.0
2009-11-27 12:50:00,18.79,18.8,18.67,18.7,23000.0,18.529,18.5388,18.4106,18.4402,23000.0
2009-11-30 09:30:00,18.49,18.57,17.7,18.12,50100.0,18.2331,18.312,17.4541,17.8683,50100.0
2009-11-30 09:40:00,18.1,18.12,17.9,17.95,32200.0,17.8486,17.8683,17.6513,17.7006,32200.0
2009-11-30 09:50:00,17.95,17.96,17.88,17.91,9800.0,17.7006,17.7105,17.6316,17.6612,9800.0
2009-11-30 10:00:00,17.92,18.14,17.92,18.14,7900.0,17.6711,17.888,17.6711,17.888,7900.0
2009-11-30 10:10:00,18.15,18.16,18.09,18.12,13000.0,17.8979,17.9077,17.8387,17.8683,13000.0
2009-11-30 10:20:00,18.13,18.14,18.1,18.11,7100.0,17.8781,17.888,17.8486,17.8584,7100.0
2009-11-30 10:30:00,18.12,18.12,18.08,18.11,15700.0,17.8683,17.8683,17.8288,17.8584,15700.0
2009-11-30 10:40:00,18.11,18.12,17.99,18.02,11600.0,17.8584,17.8683,17.7401,17.7697,11600.0
2009-11-30 10:50:00,18.02,18.05,18.01,18.01,9500.0,17.7697,17.7993,17.7598,17.7598,9500.0
2009-11-30 11:00:00,18.01,18.03,17.96,17.98,9400.0,17.7598,17.7795,17.7105,17.7302,9400.0
2009-11-30 11:10:00,17.98,18.03,17.95,18.03,12800.0,17.7302,17.7795,17.7006,17.7795,12800.0
2009-11-30 11:20:00,18.04,18.04,18.0,18.0,6400.0,17.7894,17.7894,17.75,17.75,6400.0
2009-11-30 11:30:00,17.99,17.99,17.82,17.92,12300.0,17.7401,17.7401,17.5725,17.6711,12300.0
2009-11-30 11:40:00,17.9,17.96,17.9,17.95,4900.0,17.6513,17.7105,17.6513,17.7006,4900.0
2009-11-30 11:50:00,17.95,17.95,17.89,17.89,3700.0,17.7006,17.7006,17.6415,17.6415,3700.0
2009-11-30 12:00:00,17.9,17.9,17.86,17.86,6600.0,17.6513,17.6513,17.6119,17.6119,6600.0
2009-11-30 12:10:00,17.86,17.87,17.84,17.87,5600.0,17.6119,17.6218,17.5922,17.6218,5600.0
2009-11-30 12:20:00,17.87,17.87,17.85,17.87,6500.0,17.6218,17.6218,17.602,17.6218,6500.0
2009-11-30 12:30:00,17.86,17.87,17.8,17.81,5600.0,17.6119,17.6218,17.5527,17.5626,5600.0
2009-11-30 12:40:00,17.8,17.81,17.8,17.8,5900.0,17.5527,17.5626,17.5527,17.5527,5900.0
2009-11-30 12:50:00,17.79,17.81,17.78,17.79,4600.0,17.5429,17.5626,17.533,17.5429,4600.0
2009-11-30 13:00:00,17.79,17.9,17.79,17.83,5300.0,17.5429,17.6513,17.5429,17.5823,5300.0
2009-11-30 13:10:00,17.83,17.83,17.82,17.82,2700.0,17.5823,17.5823,17.5725,17.5725,2700.0
2009-11-30 13:20:00,17.83,17.91,17.82,17.91,3400.0,17.5823,17.6612,17.5725,17.6612,3400.0
2009-11-30 13:30:00,17.93,17.95,17.89,17.9,4600.0,17.6809,17.7006,17.6415,17.6513,4600.0
2009-11-30 13:40:00,17.9,17.9,17.86,17.87,4900.0,17.6513,17.6513,17.6119,17.6218,4900.0
2009-11-30 13:50:00,17.89,17.91,17.87,17.89,4000.0,17.6415,17.6612,17.6218,17.6415,4000.0
2009-11-30 14:00:00,17.88,17.89,17.87,17.88,3500.0,17.6316,17.6415,17.6218,17.6316,3500.0
2009-11-30 14:10:00,17.89,17.92,17.88,17.92,3500.0,17.6415,17.6711,17.6316,17.6711,3500.0
2009-11-30 14:20:00,17.93,17.93,17.91,17.92,2200.0,17.6809,17.6809,17.6612,17.6711,2200.0
2009-11-30 14:30:00,17.91,17.92,17.91,17.92,2500.0,17.6612,17.6711,17.6612,17.6711,2500.0
2009-11-30 14:40:00,17.91,17.91,17.85,17.86,6600.0,17.6612,17.6612,17.602,17.6119,6600.0
2009-11-30 14:50:00,17.85,17.89,17.85,17.89,5000.0,17.602,17.6415,17.602,17.6415,5000.0
2009-11-30 15:00:00,17.88,17.9,17.87,17.88,6900.0,17.6316,17.6513,17.6218,17.6316,6900.0
2009-11-30 15:10:00,17.89,18.02,17.89,18.02,7100.0,17.6415,17.7697,17.6415,17.7697,7100.0
2009-11-30 15:20:00,18.01,18.03,17.99,18.03,8400.0,17.7598,17.7795,17.7401,17.7795,8400.0
2009-11-30 15:30:00,18.05,18.19,18.05,18.19,19800.0,17.7993,17.9373,17.7993,17.9373,19800.0
2009-11-30 15:40:00,18.19,18.22,18.18,18.21,20200.0,17.9373,17.9669,17.9275,17.957,20200.0
2009-11-30 15:50:00,18.21,18.3,18.2,18.22,26600.0,17.957,18.0458,17.9472,17.9669,26600.0
2009-12-01 09:30:00,18.42,18.53,18.24,18.48,5000.0,18.1641,18.2726,17.9866,18.2233,5000.0
2009-12-01 09:40:00,18.47,18.5,18.41,18.44,5400.0,18.2134,18.243,18.1543,18.1838,5400.0
2009-12-01 09:50:00,18.44,18.45,18.41,18.45,3500.0,18.1838,18.1937,18.1543,18.1937,3500.0
2009-12-01 10:00:00,18.43,18.43,18.32,18.36,4000.0,18.174,18.174,18.0655,18.105,4000.0
2009-12-01 10:10:00,18.36,18.4,18.36,18.38,4500.0,18.105,18.1444,18.105,18.1247,4500.0
2009-12-01 10:20:00,18.38,18.39,18.36,18.37,6800.0,18.1247,18.1345,18.105,18.1148,6800.0
2009-12-01 10:30:00,18.37,18.41,18.37,18.41,3200.0,18.1148,18.1543,18.1148,18.1543,3200.0
2009-12-01 10:40:00,18.4,18.43,18.4,18.43,7800.0,18.1444,18.174,18.1444,18.174,7800.0
2009-12-01 10:50:00,18.43,18.44,18.39,18.4,6400.0,18.174,18.1838,18.1345,18.1444,6400.0
2009-12-01 11:00:00,18.4,18.4,18.31,18.31,10600.0,18.1444,18.1444,18.0556,18.0556,10600.0
2009-12-01 11:10:00,18.31,18.31,18.27,18.29,10200.0,18.0556,18.0556,18.0162,18.0359,10200.0
2009-12-01 11:20:00,18.29,18.33,18.28,18.3,21500.0,18.0359,18.0754,18.0261,18.0458,21500.0
2009-12-01 11:30:00,18.32,18.32,18.29,18.29,6400.0,18.0655,18.0655,18.0359,18.0359,6400.0
2009-12-01 11:40:00,18.29,18.3,18.29,18.29,1500.0,18.0359,18.0458,18.0359,18.0359,1500.0
2009-12-01 11:50:00,18.29,18.31,18.29,18.31,6400.0,18.0359,18.0556,18.0359,18.0556,6400.0
2009-12-01 12:00:00,18.33,18.37,18.32,18.35,3500.0,18.0754,18.1148,18.0655,18.0951,3500.0
2009-12-01 12:10:00,18.35,18.39,18.35,18.38,12100.0,18.0951,18.1345,18.0951,18.1247,12100.0
2009-12-01 12:20:00,18.38,18.38,18.28,18.28,17100.0,18.1247,18.1247,18.0261,18.0261,17100.0
2009-12-01 12:30:00,18.29,18.29,18.28,18.29,300.0,18.0359,18.0359,18.0261,18.0359,300.0
2009-12-01 12:40:00,18.28,18.29,18.28,18.29,700.0,18.0261,18.0359,18.0261,18.0359,700.0
2009-12-01 12:50:00,18.28,18.29,18.23,18.23,4400.0,18.0261,18.0359,17.9768,17.9768,4400.0
2009-12-01 13:00:00,18.23,18.24,18.21,18.22,8600.0,17.9768,17.9866,17.957,17.9669,8600.0
2009-12-01 13:10:00,18.22,18.23,18.22,18.23,4000.0,17.9669,17.9768,17.9669,17.9768,4000.0
2009-12-01 13:20:00,18.22,18.23,18.21,18.22,2200.0,17.9669,17.9768,17.957,17.9669,2200.0
2009-12-01 13:30:00,18.22,18.26,18.21,18.24,8300.0,17.9669,18.0063,17.957,17.9866,8300.0
2009-12-01 13:40:00,18.23,18.25,18.22,18.25,12100.0,17.9768,17.9965,17.9669,17.9965,12100.0
2009-12-01 13:50:00,18.24,18.25,18.24,18.25,3000.0,17.9866,17.9965,17.9866,17.9965,3000.0
2009-12-01 14:00:00,18.25,18.25,18.1,18.24,8400.0,17.9965,17.9965,17.8486,17.9866,8400.0
2009-12-01 14:10:00,18.23,18.24,18.23,18.23,1300.0,17.9768,17.9866,17.9768,17.9768,1300.0
2009-12-01 14:20:00,18.23,18.24,18.23,18.24,7700.0,17.9768,17.9866,17.9768,17.9866,7700.0
2009-12-01 14:30:00,18.24,18.28,18.22,18.22,54100.0,17.9866,18.0261,17.9669,17.9669,54100.0
2009-12-01 14:40:00,18.23,18.24,18.2,18.21,5200.0,17.9768,17.9866,17.9472,17.957,5200.0
2009-12-01 14:50:00,18.2,18.21,18.08,18.12,9100.0,17.9472,17.957,17.8288,17.8683,9100.0
2009-12-01 15:00:00,18.11,18.12,18.11,18.12,6500.0,17.8584,17.8683,17.8584,17.8683,6500.0
2009-12-01 15:10:00,18.12,18.17,18.11,18.17,6200.0,17.8683,17.9176,17.8584,17.9176,6200.0
2009-12-01 15:20:00,18.17,18.2,18.16,18.2,5600.0,17.9176,17.9472,17.9077,17.9472,5600.0
2009-12-01 15:30:00,18.2,18.33,18.18,18.22,20800.0,17.9472,18.0754,17.9275,17.9669,20800.0
2009-12-01 15:40:00,18.21,18.26,18.21,18.24,22200.0,17.957,18.0063,17.957,17.9866,22200.0
2009-12-01 15:50:00,18.23,18.24,18.07,18.16,85300.0,17.9768,17.9866,17.819,17.9077,85300.0
2009-12-02 09:30:00,18.19,18.47,18.1,18.46,12100.0,17.9566,18.233,17.8678,18.2231,12100.0
2009-12-02 09:40:00,18.49,18.51,18.46,18.48,7200.0,18.2528,18.2725,18.2231,18.2429,7200.0
2009-12-02 09:50:00,18.47,18.63,18.47,18.63,15100.0,18.233,18.391,18.233,18.391,15100.0
2009-12-02 10:00:00,18.63,18.75,18.59,18.68,12100.0,18.391,18.5094,18.3515,18.4403,12100.0
2009-12-02 10:10:00,18.67,18.83,18.67,18.83,22300.0,18.4304,18.5884,18.4304,18.5884,22300.0
2009-12-02 10:20:00,18.81,18.91,18.81,18.91,8100.0,18.5686,18.6674,18.5686,18.6674,8100.0
2009-12-02 10:30:00,18.9,18.91,18.83,18.88,23400.0,18.6575,18.6674,18.5884,18.6377,23400.0
2009-12-02 10:40:00,18.88,18.89,18.81,18.83,13400.0,18.6377,18.6476,18.5686,18.5884,13400.0
2009-12-02 10:50:00,18.82,18.83,18.81,18.81,12300.0,18.5785,18.5884,18.5686,18.5686,12300.0
2009-12-02 11:00:00,18.81,18.81,18.66,18.74,10400.0,18.5686,18.5686,18.4206,18.4995,10400.0
2009-12-02 11:10:00,18.72,18.74,18.66,18.68,5100.0,18.4798,18.4995,18.4206,18.4403,5100.0
2009-12-02 11:20:00,18.67,18.73,18.65,18.66,17900.0,18.4304,18.4897,18.4107,18.4206,17900.0
2009-12-02 11:30:00,18.7,18.7,18.6,18.6,18600.0,18.4601,18.4601,18.3613,18.3613,18600.0
2009-12-02 11:40:00,18.61,18.61,18.57,18.57,10100.0,18.3712,18.3712,18.3317,18.3317,10100.0
2009-12-02 11:50:00,18.57,18.57,18.48,18.5,15700.0,18.3317,18.3317,18.2429,18.2626,15700.0
2009-12-02 12:00:00,18.5,18.5,18.49,18.49,7000.0,18.2626,18.2626,18.2528,18.2528,7000.0
2009-12-02 12:10:00,18.49,18.5,18.41,18.43,4500.0,18.2528,18.2626,18.1738,18.1935,4500.0
2009-12-02 12:20:00,18.44,18.48,18.4,18.48,13500.0,18.2034,18.2429,18.1639,18.2429,13500.0
2009-12-02 12:30:00,18.49,18.5,18.45,18.47,4900.0,18.2528,18.2626,18.2133,18.233,4900.0
2009-12-02 12:40:00,18.46,18.5,18.46,18.47,8400.0,18.2231,18.2626,18.2231,18.233,8400.0
2009-12-02 12:50:00,18.47,18.5,18.45,18.48,2600.0,18.233,18.2626,18.2133,18.2429,2600.0
2009-12-02 13:00:00,18.48,18.52,18.48,18.52,7000.0,18.2429,18.2824,18.2429,18.2824,7000.0
2009-12-02 13:10:00,18.53,18.57,18.49,18.57,11300.0,18.2922,18.3317,18.2528,18.3317,11300.0
2009-12-02 13:20:00,18.57,18.6,18.57,18.6,3600.0,18.3317,18.3613,18.3317,18.3613,3600.0
2009-12-02 13:30:00,18.6,18.63,18.58,18.58,2400.0,18.3613,18.391,18.3416,18.3416,2400.0
2009-12-02 13:40:00,18.54,18.57,18.52,18.54,5200.0,18.3021,18.3317,18.2824,18.3021,5200.0
2009-12-02 13:50:00,18.57,18.63,18.55,18.63,2700.0,18.3317,18.391,18.312,18.391,2700.0
2009-12-02 14:00:00,18.65,18.67,18.57,18.57,9100.0,18.4107,18.4304,18.3317,18.3317,9100.0
2009-12-02 14:10:00,18.57,18.59,18.52,18.53,3600.0,18.3317,18.3515,18.2824,18.2922,3600.0
2009-12-02 14:20:00,18.51,18.55,18.5,18.53,5600.0,18.2725,18.312,18.2626,18.2922,5600.0
2009-12-02 14:30:00,18.54,18.61,18.54,18.61,2700.0,18.3021,18.3712,18.3021,18.3712,2700.0
2009-12-02 14:40:00,18.62,18.65,18.62,18.64,4600.0,18.3811,18.4107,18.3811,18.4008,4600.0
2009-12-02 14:50:00,18.64,18.64,18.63,18.63,1900.0,18.4008,18.4008,18.391,18.391,1900.0
2009-12-02 15:00:00,18.63,18.63,18.56,18.56,14100.0,18.391,18.391,18.3219,18.3219,14100.0
2009-12-02 15:10:00,18.56,18.58,18.53,18.57,12000.0,18.3219,18.3416,18.2922,18.3317,12000.0
2009-12-02 15:20:00,18.57,18.61,18.55,18.61,11900.0,18.3317,18.3712,18.312,18.3712,11900.0
2009-12-02 15:30:00,18.6,18.61,18.6,18.6,3800.0,18.3613,18.3712,18.3613,18.3613,3800.0
2009-12-02 15:40:00,18.61,18.61,18.6,18.61,9200.0,18.3712,18.3712,18.3613,18.3712,9200.0
2009-12-02 15:50:00,18.61,18.61,18.55,18.6,22200.0,18.3712,18.3712,18.312,18.3613,22200.0
2009-12-03 09:30:00,18.69,18.82,18.57,18.82,2800.0,18.4502,18.5785,18.3317,18.5785,2800.0
2009-12-03 09:40:00,18.82,18.91,18.79,18.8,1700.0,18.5785,18.6674,18.5489,18.5588,1700.0
2009-12-03 09:50:00,18.81,18.83,18.73,18.77,2300.0,18.5686,18.5884,18.4897,18.5292,2300.0
2009-12-03 10:00:00,18.76,18.78,18.61,18.73,5000.0,18.5193,18.539,18.3712,18.4897,5000.0
2009-12-03 10:10:00,18.78,18.79,18.66,18.74,11100.0,18.539,18.5489,18.4206,18.4995,11100.0
2009-12-03 10:20:00,18.71,18.75,18.71,18.74,5400.0,18.4699,18.5094,18.4699,18.4995,5400.0
2009-12-03 10:30:00,18.74,18.75,18.6,18.6,19200.0,18.4995,18.5094,18.3613,18.3613,19200.0
2009-12-03 10:40:00,18.59,18.8,18.54,18.8,7400.0,18.3515,18.5588,18.3021,18.5588,7400.0
2009-12-03 10:50:00,18.75,18.77,18.75,18.75,1900.0,18.5094,18.5292,18.5094,18.5094,1900.0
2009-12-03 11:00:00,18.77,18.77,18.74,18.76,11700.0,18.5292,18.5292,18.4995,18.5193,11700.0
2009-12-03 11:10:00,18.76,18.77,18.68,18.74,2900.0,18.5193,18.5292,18.4403,18.4995,2900.0
2009-12-03 11:20:00,18.74,18.75,18.72,18.72,6200.0,18.4995,18.5094,18.4798,18.4798,6200.0
2009-12-03 11:30:00,18.72,18.77,18.71,18.74,1200.0,18.4798,18.5292,18.4699,18.4995,1200.0
2009-12-03 11:40:00,18.73,18.74,18.71,18.72,5900.0,18.4897,18.4995,18.4699,18.4798,5900.0
2009-12-03 11:50:00,18.72,18.74,18.72,18.74,800.0,18.4798,18.4995,18.4798,18.4995,800.0
2009-12-03 12:00:00,18.73,18.73,18.65,18.68,9800.0,18.4897,18.4897,18.4107,18.4403,9800.0
2009-12-03 12:10:00,18.68,18.73,18.68,18.7,1800.0,18.4403,18.4897,18.4403,18.4601,1800.0
2009-12-03 12:20:00,18.7,18.7,18.65,18.67,2500.0,18.4601,18.4601,18.4107,18.4304,2500.0
2009-12-03 12:30:00,18.69,18.69,18.66,18.69,1400.0,18.4502,18.4502,18.4206,18.4502,1400.0
2009-12-03 12:40:00,18.69,18.69,18.63,18.63,4800.0,18.4502,18.4502,18.391,18.391,4800.0
2009-12-03 12:50:00,18.65,18.7,18.65,18.69,10800.0,18.4107,18.4601,18.4107,18.4502,10800.0
2009-12-03 13:00:00,18.69,18.69,18.68,18.69,4200.0,18.4502,18.4502,18.4403,18.4502,4200.0
2009-12-03 13:10:00,18.68,18.76,18.68,18.76,11000.0,18.4403,18.5193,18.4403,18.5193,11000.0
2009-12-03 13:20:00,18.75,18.76,18.65,18.71,7500.0,18.5094,18.5193,18.4107,18.4699,7500.0
2009-12-03 13:30:00,18.72,18.74,18.71,18.73,1000.0,18.4798,18.4995,18.4699,18.4897,1000.0
2009-12-03 13:40:00,18.74,18.75,18.73,18.75,3900.0,18.4995,18.5094,18.4897,18.5094,3900.0
2009-12-03 13:50:00,18.75,18.8,18.73,18.79,10000.0,18.5094,18.5588,18.4897,18.5489,10000.0
2009-12-03 14:00:00,18.8,18.81,18.79,18.8,4800.0,18.5588,18.5686,18.5489,18.5588,4800.0
2009-12-03 14:10:00,18.8,18.8,18.79,18.79,5400.0,18.5588,18.5588,18.5489,18.5489,5400.0
2009-12-03 14:20:00,18.79,18.8,18.79,18.79,6900.0,18.5489,18.5588,18.5489,18.5489,6900.0
2009-12-03 14:30:00,18.8,18.8,18.79,18.79,4800.0,18.5588,18.5588,18.5489,18.5489,4800.0
2009-12-03 14:40:00,18.8,18.8,18.79,18.8,6100.0,18.5588,18.5588,18.5489,18.5588,6100.0
2009-12-03 14:50:00,18.79,18.8,18.74,18.74,3800.0,18.5489,18.5588,18.4995,18.4995,3800.0
2009-12-03 15:00:00,18.74,18.75,18.71,18.72,12900.0,18.4995,18.5094,18.4699,18.4798,12900.0
2009-12-03 15:10:00,18.72,18.72,18.7,18.71,3600.0,18.4798,18.4798,18.4601,18.4699,3600.0
2009-12-03 15:20:00,18.7,18.7,18.62,18.65,15200.0,18.4601,18.4601,18.3811,18.4107,15200.0
2009-12-03 15:30:00,18.62,18.63,18.54,18.54,7100.0,18.3811,18.391,18.3021,18.3021,7100.0
2009-12-03 15:40:00,18.55,18.55,18.3,18.3,24200.0,18.312,18.312,18.0652,18.0652,24200.0
2009-12-03 15:50:00,18.31,18.34,18.23,18.24,23600.0,18.0751,18.1047,17.9961,18.006,23600.0
2009-12-04 09:30:00,18.56,18.85,18.47,18.85,9600.0,18.3219,18.6081,18.233,18.6081,9600.0
2009-12-04 09:40:00,18.85,19.08,18.85,19.08,3000.0,18.6081,18.8352,18.6081,18.8352,3000.0
2009-12-04 09:50:00,19.06,19.07,18.87,18.87,5800.0,18.8154,18.8253,18.6279,18.6279,5800.0
2009-12-04 10:00:00,18.87,18.98,18.87,18.98,6400.0,18.6279,18.7365,18.6279,18.7365,6400.0
2009-12-04 10:10:00,18.98,19.05,18.98,19.03,7100.0,18.7365,18.8056,18.7365,18.7858,7100.0
2009-12-04 10:20:00,19.01,19.1,19.01,19.1,7500.0,18.7661,18.8549,18.7661,18.8549,7500.0
2009-12-04 10:30:00,19.09,19.09,19.0,19.02,33000.0,18.8451,18.8451,18.7562,18.776,33000.0
2009-12-04 10:40:00,19.08,19.08,19.01,19.04,12200.0,18.8352,18.8352,18.7661,18.7957,12200.0
2009-12-04 10:50:00,19.04,19.07,19.0,19.03,9800.0,18.7957,18.8253,18.7562,18.7858,9800.0
2009-12-04 11:00:00,19.01,19.04,18.99,19.0,9900.0,18.7661,18.7957,18.7463,18.7562,9900.0
2009-12-04 11:10:00,19.05,19.08,19.02,19.06,3000.0,18.8056,18.8352,18.776,18.8154,3000.0
2009-12-04 11:20:00,19.03,19.1,19.03,19.04,4300.0,18.7858,18.8549,18.7858,18.7957,4300.0
2009-12-04 11:30:00,19.0,19.03,18.95,18.96,8800.0,18.7562,18.7858,18.7069,18.7167,8800.0
2009-12-04 11:40:00,18.96,18.96,18.68,18.8,7800.0,18.7167,18.7167,18.4403,18.5588,7800.0
2009-12-04 11:50:00,18.8,18.87,18.77,18.87,5100.0,18.5588,18.6279,18.5292,18.6279,5100.0
2009-12-04 12:00:00,18.87,18.99,18.87,18.99,7400.0,18.6279,18.7463,18.6279,18.7463,7400.0
2009-12-04 12:10:00,18.99,19.03,18.98,19.01,6300.0,18.7463,18.7858,18.7365,18.7661,6300.0
2009-12-04 12:20:00,19.0,19.03,18.99,19.03,5100.0,18.7562,18.7858,18.7463,18.7858,5100.0
2009-12-04 12:30:00,19.04,19.07,19.01,19.05,4900.0,18.7957,18.8253,18.7661,18.8056,4900.0
2009-12-04 12:40:00,19.03,19.07,19.03,19.06,2600.0,18.7858,18.8253,18.7858,18.8154,2600.0
2009-12-04 12:50:00,19.03,19.07,19.03,19.05,1300.0,18.7858,18.8253,18.7858,18.8056,1300.0
2009-12-04 13:00:00,19.06,19.12,19.05,19.11,6300.0,18.8154,18.8747,18.8056,18.8648,6300.0
2009-12-04 13:10:00,19.1,19.11,19.05,19.09,4200.0,18.8549,18.8648,18.8056,18.8451,4200.0
2009-12-04 13:20:00,19.08,19.08,19.03,19.03,1800.0,18.8352,18.8352,18.7858,18.7858,1800.0
2009-12-04 13:30:00,19.06,19.07,19.05,19.07,1800.0,18.8154,18.8253,18.8056,18.8253,1800.0
2009-12-04 13:40:00,19.06,19.1,19.06,19.08,4700.0,18.8154,18.8549,18.8154,18.8352,4700.0
2009-12-04 13:50:00,19.08,19.08,19.0,19.01,5400.0,18.8352,18.8352,18.7562,18.7661,5400.0
2009-12-04 14:00:00,19.0,19.05,19.0,19.03,12700.0,18.7562,18.8056,18.7562,18.7858,12700.0
2009-12-04 14:10:00,19.02,19.05,19.02,19.05,4900.0,18.776,18.8056,18.776,18.8056,4900.0
2009-12-04 14:20:00,19.04,19.06,19.03,19.05,8000.0,18.7957,18.8154,18.7858,18.8056,8000.0
2009-12-04 14:30:00,19.05,19.09,19.05,19.09,4500.0,18.8056,18.8451,18.8056,18.8451,4500.0
2009-12-04 14:40:00,19.09,19.09,19.04,19.04,2900.0,18.8451,18.8451,18.7957,18.7957,2900.0
2009-12-04 14:50:00,19.04,19.09,19.01,19.08,10500.0,18.7957,18.8451,18.7661,18.8352,10500.0
2009-12-04 15:00:00,19.08,19.1,19.06,19.09,3900.0,18.8352,18.8549,18.8154,18.8451,3900.0
2009-12-04 15:10:00,19.1,19.15,19.07,19.07,12000.0,18.8549,18.9043,18.8253,18.8253,12000.0
2009-12-04 15:20:00,19.08,19.1,19.01,19.01,8100.0,18.8352,18.8549,18.7661,18.7661,8100.0
2009-12-04 15:30:00,19.01,19.04,18.99,18.99,10700.0,18.7661,18.7957,18.7463,18.7463,10700.0
2009-12-04 15:40:00,18.99,19.07,18.99,19.07,5300.0,18.7463,18.8253,18.7463,18.8253,5300.0
2009-12-04 15:50:00,19.06,19.08,18.98,19.06,22600.0,18.8154,18.8352,18.7365,18.8154,22600.0
2009-12-07 09:30:00,18.98,19.14,18.98,19.11,3500.0,18.7365,18.8944,18.7365,18.8648,3500.0
2009-12-07 09:40:00,19.13,19.13,19.06,19.11,3200.0,18.8845,18.8845,18.8154,18.8648,3200.0
2009-12-07 09:50:00,19.11,19.22,19.05,19.22,8700.0,18.8648,18.9734,18.8056,18.9734,8700.0
2009-12-07 10:00:00,19.23,19.23,19.06,19.1,6900.0,18.9833,18.9833,18.8154,18.8549,6900.0
2009-12-07 10:10:00,19.13,19.27,19.13,19.23,2900.0,18.8845,19.0227,18.8845,18.9833,2900.0
2009-12-07 10:20:00,19.25,19.28,19.11,19.16,3500.0,19.003,19.0326,18.8648,18.9142,3500.0
2009-12-07 10:30:00,19.18,19.22,19.12,19.12,1600.0,18.9339,18.9734,18.8747,18.8747,1600.0
2009-12-07 10:40:00,19.06,19.13,19.06,19.11,3400.0,18.8154,18.8845,18.8154,18.8648,3400.0
2009-12-07 10:50:00,19.11,19.11,19.03,19.04,1600.0,18.8648,18.8648,18.7858,18.7957,1600.0
2009-12-07 11:00:00,19.03,19.06,18.99,19.06,2000.0,18.7858,18.8154,18.7463,18.8154,2000.0
2009-12-07 11:10:00,19.03,19.03,18.99,18.99,2000.0,18.7858,18.7858,18.7463,18.7463,2000.0
2009-12-07 11:20:00,18.99,19.0,18.99,19.0,1100.0,18.7463,18.7562,18.7463,18.7562,1100.0
2009-12-07 11:30:00,19.0,19.0,18.99,18.99,400.0,18.7562,18.7562,18.7463,18.7463,400.0
2009-12-07 11:40:00,19.0,19.02,18.99,19.01,2500.0,18.7562,18.776,18.7463,18.7661,2500.0
2009-12-07 11:50:00,19.02,19.09,19.02,19.07,3300.0,18.776,18.8451,18.776,18.8253,3300.0
2009-12-07 12:00:00,19.1,19.1,19.03,19.1,4700.0,18.8549,18.8549,18.7858,18.8549,4700.0
2009-12-07 12:10:00,19.09,19.13,19.07,19.12,2400.0,18.8451,18.8845,18.8253,18.8747,2400.0
2009-12-07 12:20:00,19.16,19.16,19.1,19.13,2200.0,18.9142,18.9142,18.8549,18.8845,2200.0
2009-12-07 12:30:00,19.12,19.22,19.12,19.19,5100.0,18.8747,18.9734,18.8747,18.9438,5100.0
2009-12-07 12:40:00,19.18,19.21,19.18,19.19,900.0,18.9339,18.9635,18.9339,18.9438,900.0
2009-12-07 12:50:00,19.19,19.19,19.17,19.17,700.0,18.9438,18.9438,18.924,18.924,700.0
2009-12-07 13:00:00,19.2,19.2,19.15,19.16,1800.0,18.9536,18.9536,18.9043,18.9142,1800.0
2009-12-07 13:10:00,19.16,19.31,19.16,19.26,14300.0,18.9142,19.0622,18.9142,19.0129,14300.0
2009-12-07 13:20:00,19.25,19.27,19.23,19.25,900.0,19.003,19.0227,18.9833,19.003,900.0
2009-12-07 13:30:00,19.25,19.25,19.23,19.24,2700.0,19.003,19.003,18.9833,18.9931,2700.0
2009-12-07 13:40:00,19.25,19.25,19.21,19.22,2300.0,19.003,19.003,18.9635,18.9734,2300.0
2009-12-07 13:50:00,19.22,19.25,19.18,19.25,11600.0,18.9734,19.003,18.9339,19.003,11600.0
2009-12-07 14:00:00,19.23,19.28,19.23,19.25,3400.0,18.9833,19.0326,18.9833,19.003,3400.0
2009-12-07 14:10:00,19.26,19.26,19.21,19.21,3300.0,19.0129,19.0129,18.9635,18.9635,3300.0
2009-12-07 14:20:00,19.22,19.25,19.22,19.24,7600.0,18.9734,19.003,18.9734,18.9931,7600.0
2009-12-07 14:30:00,19.22,19.22,19.11,19.14,6200.0,18.9734,18.9734,18.8648,18.8944,6200.0
2009-12-07 14:40:00,19.16,19.17,19.13,19.15,5500.0,18.9142,18.924,18.8845,18.9043,5500.0
2009-12-07 14:50:00,19.14,19.15,19.14,19.15,5700.0,18.8944,18.9043,18.8944,18.9043,5700.0
2009-12-07 15:00:00,19.15,19.15,19.09,19.12,8000.0,18.9043,18.9043,18.8451,18.8747,8000.0
2009-12-07 15:10:00,19.11,19.14,19.09,19.1,6100.0,18.8648,18.8944,18.8451,18.8549,6100.0
2009-12-07 15:20:00,19.1,19.14,19.09,19.09,7100.0,18.8549,18.8944,18.8451,18.8451,7100.0
2009-12-07 15:30:00,19.1,19.14,19.1,19.1,12400.0,18.8549,18.8944,18.8549,18.8549,12400.0
2009-12-07 15:40:00,19.11,19.12,19.09,19.1,9400.0,18.8648,18.8747,18.8451,18.8549,9400.0
2009-12-07 15:50:00,19.1,19.16,19.09,19.11,18300.0,18.8549,18.9142,18.8451,18.8648,18300.0
2009-12-08 09:30:00,18.87,18.91,18.65,18.78,5900.0,18.6279,18.6674,18.4107,18.539,5900.0
2009-12-08 09:40:00,18.7,18.7,18.49,18.58,7100.0,18.4601,18.4601,18.2528,18.3416,7100.0
2009-12-08 09:50:00,18.61,18.74,18.53,18.67,3800.0,18.3712,18.4995,18.2922,18.4304,3800.0
2009-12-08 10:00:00,18.68,18.84,18.68,18.84,4600.0,18.4403,18.5983,18.4403,18.5983,4600.0
2009-12-08 10:10:00,18.84,18.97,18.78,18.97,8100.0,18.5983,18.7266,18.539,18.7266,8100.0
2009-12-08 10:20:00,18.95,19.11,18.95,19.03,6400.0,18.7069,18.8648,18.7069,18.7858,6400.0
2009-12-08 10:30:00,19.03,19.06,19.0,19.0,2800.0,18.7858,18.8154,18.7562,18.7562,2800.0
2009-12-08 10:40:00,19.04,19.04,18.95,18.95,2900.0,18.7957,18.7957,18.7069,18.7069,2900.0
2009-12-08 10:50:00,18.97,19.02,18.97,19.02,3100.0,18.7266,18.776,18.7266,18.776,3100.0
2009-12-08 11:00:00,19.01,19.15,19.01,19.12,9000.0,18.7661,18.9043,18.7661,18.8747,9000.0
2009-12-08 11:10:00,19.12,19.13,19.07,19.12,5100.0,18.8747,18.8845,18.8253,18.8747,5100.0
2009-12-08 11:20:00,19.1,19.19,19.1,19.13,6000.0,18.8549,18.9438,18.8549,18.8845,6000.0
2009-12-08 11:30:00,19.15,19.18,19.13,19.16,2700.0,18.9043,18.9339,18.8845,18.9142,2700.0
2009-12-08 11:40:00,19.14,19.23,19.13,19.14,3100.0,18.8944,18.9833,18.8845,18.8944,3100.0
2009-12-08 11:50:00,19.16,19.16,19.1,19.11,3600.0,18.9142,18.9142,18.8549,18.8648,3600.0
2009-12-08 12:00:00,19.11,19.15,19.1,19.15,1700.0,18.8648,18.9043,18.8549,18.9043,1700.0
2009-12-08 12:10:00,19.13,19.14,19.1,19.1,3900.0,18.8845,18.8944,18.8549,18.8549,3900.0
2009-12-08 12:20:00,19.11,19.15,19.11,19.13,6300.0,18.8648,18.9043,18.8648,18.8845,6300.0
2009-12-08 12:30:00,19.14,19.18,19.13,19.18,9000.0,18.8944,18.9339,18.8845,18.9339,9000.0
2009-12-08 12:40:00,19.19,19.25,19.19,19.25,3200.0,18.9438,19.003,18.9438,19.003,3200.0
2009-12-08 12:50:00,19.24,19.27,19.19,19.22,5900.0,18.9931,19.0227,18.9438,18.9734,5900.0
2009-12-08 13:00:00,19.22,19.26,19.12,19.13,9700.0,18.9734,19.0129,18.8747,18.8845,9700.0
2009-12-08 13:10:00,19.14,19.14,19.06,19.11,6000.0,18.8944,18.8944,18.8154,18.8648,6000.0
2009-12-08 13:20:00,19.11,19.16,19.02,19.04,4900.0,18.8648,18.9142,18.776,18.7957,4900.0
2009-12-08 13:30:00,19.05,19.1,19.05,19.07,5800.0,18.8056,18.8549,18.8056,18.8253,5800.0
2009-12-08 13:40:00,19.07,19.17,19.07,19.1,9400.0,18.8253,18.924,18.8253,18.8549,9400.0
2009-12-08 13:50:00,19.11,19.13,19.1,19.1,6200.0,18.8648,18.8845,18.8549,18.8549,6200.0
2009-12-08 14:00:00,19.1,19.13,19.1,19.12,3900.0,18.8549,18.8845,18.8549,18.8747,3900.0
2009-12-08 14:10:00,19.12,19.15,19.08,19.11,10400.0,18.8747,18.9043,18.8352,18.8648,10400.0
2009-12-08 14:20:00,19.1,19.1,19.06,19.08,5000.0,18.8549,18.8549,18.8154,18.8352,5000.0
2009-12-08 14:30:00,19.09,19.18,19.09,19.12,9200.0,18.8451,18.9339,18.8451,18.8747,9200.0
2009-12-08 14:40:00,19.13,19.15,19.11,19.13,6900.0,18.8845,18.9043,18.8648,18.8845,6900.0
2009-12-08 14:50:00,19.13,19.13,19.07,19.09,6900.0,18.8845,18.8845,18.8253,18.8451,6900.0
2009-12-08 15:00:00,19.1,19.19,19.1,19.16,10300.0,18.8549,18.9438,18.8549,18.9142,10300.0
2009-12-08 15:10:00,19.17,19.22,19.15,19.16,9900.0,18.924,18.9734,18.9043,18.9142,9900.0
2009-12-08 15:20:00,19.15,19.22,19.15,19.17,9500.0,18.9043,18.9734,18.9043,18.924,9500.0
2009-12-08 15:30:00,19.16,19.19,19.16,19.18,7900.0,18.9142,18.9438,18.9142,18.9339,7900.0
2009-12-08 15:40:00,19.18,19.26,19.18,19.23,18900.0,18.9339,19.0129,18.9339,18.9833,18900.0
2009-12-08 15:50:00,19.22,19.22,19.12,19.14,27400.0,18.9734,18.9734,18.8747,18.8944,27400.0
2009-12-09 09:30:00,19.02,19.02,18.67,18.67,5200.0,18.776,18.776,18.4304,18.4304,5200.0
2009-12-09 09:40:00,18.65,18.68,18.58,18.64,6600.0,18.4107,18.4403,18.3416,18.4008,6600.0
2009-12-09 09:50:00,18.63,18.72,18.61,18.62,5200.0,18.391,18.4798,18.3712,18.3811,5200.0
2009-12-09 10:00:00,18.68,18.71,18.65,18.65,2400.0,18.4403,18.4699,18.4107,18.4107,2400.0
2009-12-09 10:10:00,18.64,18.67,18.63,18.65,9400.0,18.4008,18.4304,18.391,18.4107,9400.0
2009-12-09 10:20:00,18.66,18.77,18.64,18.77,5600.0,18.4206,18.5292,18.4008,18.5292,5600.0
2009-12-09 10:30:00,18.77,18.78,18.69,18.76,13000.0,18.5292,18.539,18.4502,18.5193,13000.0
2009-12-09 10:40:00,18.76,18.9,18.75,18.9,8300.0,18.5193,18.6575,18.5094,18.6575,8300.0
2009-12-09 10:50:00,18.92,18.97,18.92,18.95,4600.0,18.6772,18.7266,18.6772,18.7069,4600.0
2009-12-09 11:00:00,18.94,18.94,18.89,18.89,5600.0,18.697,18.697,18.6476,18.6476,5600.0
2009-12-09 11:10:00,18.86,18.88,18.83,18.88,7300.0,18.618,18.6377,18.5884,18.6377,7300.0
2009-12-09 11:20:00,18.88,18.97,18.88,18.97,5300.0,18.6377,18.7266,18.6377,18.7266,5300.0
2009-12-09 11:30:00,18.97,18.98,18.85,18.85,6300.0,18.7266,18.7365,18.6081,18.6081,6300.0
2009-12-09 11:40:00,18.86,18.87,18.84,18.84,2300.0,18.618,18.6279,18.5983,18.5983,2300.0
2009-12-09 11:50:00,18.84,18.85,18.8,18.8,3100.0,18.5983,18.6081,18.5588,18.5588,3100.0
2009-12-09 12:00:00,18.8,18.8,18.66,18.66,15500.0,18.5588,18.5588,18.4206,18.4206,15500.0
2009-12-09 12:10:00,18.66,18.71,18.63,18.68,12800.0,18.4206,18.4699,18.391,18.4403,12800.0
2009-12-09 12:20:00,18.66,18.73,18.66,18.72,6400.0,18.4206,18.4897,18.4206,18.4798,6400.0
2009-12-09 12:30:00,18.72,18.77,18.7,18.73,4600.0,18.4798,18.5292,18.4601,18.4897,4600.0
2009-12-09 12:40:00,18.73,18.76,18.7,18.73,7100.0,18.4897,18.5193,18.4601,18.4897,7100.0
2009-12-09 12:50:00,18.74,18.78,18.73,18.78,3500.0,18.4995,18.539,18.4897,18.539,3500.0
2009-12-09 13:00:00,18.79,18.8,18.69,18.71,7400.0,18.5489,18.5588,18.4502,18.4699,7400.0
2009-12-09 13:10:00,18.73,18.78,18.73,18.78,6000.0,18.4897,18.539,18.4897,18.539,6000.0
2009-12-09 13:20:00,18.78,18.78,18.72,18.75,7300.0,18.539,18.539,18.4798,18.5094,7300.0
2009-12-09 13:30:00,18.75,18.81,18.75,18.8,7100.0,18.5094,18.5686,18.5094,18.5588,7100.0
2009-12-09 13:40:00,18.79,18.83,18.77,18.77,6700.0,18.5489,18.5884,18.5292,18.5292,6700.0
2009-12-09 13:50:00,18.77,18.79,18.77,18.79,800.0,18.5292,18.5489,18.5292,18.5489,800.0
2009-12-09 14:00:00,18.79,18.8,18.76,18.78,7800.0,18.5489,18.5588,18.5193,18.539,7800.0
2009-12-09 14:10:00,18.78,18.79,18.75,18.75,6100.0,18.539,18.5489,18.5094,18.5094,6100.0
2009-12-09 14:20:00,18.75,18.79,18.75,18.78,8900.0,18.5094,18.5489,18.5094,18.539,8900.0
2009-12-09 14:30:00,18.77,18.79,18.77,18.78,7800.0,18.5292,18.5489,18.5292,18.539,7800.0
2009-12-09 14:40:00,18.78,18.79,18.77,18.79,5600.0,18.539,18.5489,18.5292,18.5489,5600.0
2009-12-09 14:50:00,18.79,18.79,18.75,18.79,9300.0,18.5489,18.5489,18.5094,18.5489,9300.0
2009-12-09 15:00:00,18.76,18.95,18.76,18.95,19600.0,18.5193,18.7069,18.5193,18.7069,19600.0
2009-12-09 15:10:00,18.96,19.02,18.96,19.02,35400.0,18.7167,18.776,18.7167,18.776,35400.0
2009-12-09 15:20:00,19.03,19.06,19.0,19.02,5900.0,18.7858,18.8154,18.7562,18.776,5900.0
2009-12-09 15:30:00,19.0,19.04,18.93,18.95,11900.0,18.7562,18.7957,18.6871,18.7069,11900.0
2009-12-09 15:40:00,18.95,19.03,18.95,19.0,8400.0,18.7069,18.7858,18.7069,18.7562,8400.0
2009-12-09 15:50:00,18.98,18.98,18.91,18.95,16000.0,18.7365,18.7365,18.6674,18.7069,16000.0
2009-12-10 09:30:00,19.1,19.21,18.93,19.19,3600.0,18.8549,18.9635,18.6871,18.9438,3600.0
2009-12-10 09:40:00,19.16,19.28,19.16,19.2,2100.0,18.9142,19.0326,18.9142,18.9536,2100.0
2009-12-10 09:50:00,19.18,19.19,19.05,19.05,900.0,18.9339,18.9438,18.8056,18.8056,900.0
2009-12-10 10:00:00,19.05,19.07,18.99,19.03,2300.0,18.8056,18.8253,18.7463,18.7858,2300.0
2009-12-10 10:10:00,19.05,19.11,19.01,19.11,4100.0,18.8056,18.8648,18.7661,18.8648,4100.0
2009-12-10 10:20:00,19.11,19.2,19.11,19.13,8200.0,18.8648,18.9536,18.8648,18.8845,8200.0
2009-12-10 10:30:00,19.13,19.14,19.03,19.03,5800.0,18.8845,18.8944,18.7858,18.7858,5800.0
2009-12-10 10:40:00,19.03,19.18,19.03,19.17,8400.0,18.7858,18.9339,18.7858,18.924,8400.0
2009-12-10 10:50:00,19.18,19.19,19.12,19.13,4200.0,18.9339,18.9438,18.8747,18.8845,4200.0
2009-12-10 11:00:00,19.12,19.13,19.03,19.1,6500.0,18.8747,18.8845,18.7858,18.8549,6500.0
2009-12-10 11:10:00,19.1,19.22,19.1,19.15,6800.0,18.8549,18.9734,18.8549,18.9043,6800.0
2009-12-10 11:20:00,19.13,19.16,19.13,19.16,4000.0,18.8845,18.9142,18.8845,18.9142,4000.0
2009-12-10 11:30:00,19.16,19.16,19.06,19.07,5400.0,18.9142,18.9142,18.8154,18.8253,5400.0
2009-12-10 11:40:00,19.06,19.1,19.01,19.05,4800.0,18.8154,18.8549,18.7661,18.8056,4800.0
2009-12-10 11:50:00,19.05,19.11,19.05,19.11,3500.0,18.8056,18.8648,18.8056,18.8648,3500.0
2009-12-10 12:00:00,19.12,19.23,19.12,19.23,3500.0,18.8747,18.9833,18.8747,18.9833,3500.0
2009-12-10 12:10:00,19.23,19.26,19.23,19.25,2600.0,18.9833,19.0129,18.9833,19.003,2600.0
2009-12-10 12:20:00,19.25,19.26,19.16,19.16,3400.0,19.003,19.0129,18.9142,18.9142,3400.0
2009-12-10 12:30:00,19.16,19.16,19.11,19.11,3000.0,18.9142,18.9142,18.8648,18.8648,3000.0
2009-12-10 12:40:00,19.11,19.17,19.1,19.17,5500.0,18.8648,18.924,18.8549,18.924,5500.0
2009-12-10 12:50:00,19.19,19.22,19.19,19.2,3500.0,18.9438,18.9734,18.9438,18.9536,3500.0
2009-12-10 13:00:00,19.2,19.2,19.08,19.08,5300.0,18.9536,18.9536,18.8352,18.8352,5300.0
2009-12-10 13:10:00,19.09,19.09,18.94,18.94,8400.0,18.8451,18.8451,18.697,18.697,8400.0
2009-12-10 13:20:00,18.94,18.99,18.89,18.99,6500.0,18.697,18.7463,18.6476,18.7463,6500.0
2009-12-10 13:30:00,18.99,19.01,18.93,18.93,10600.0,18.7463,18.7661,18.6871,18.6871,10600.0
2009-12-10 13:40:00,18.94,18.94,18.86,18.88,9200.0,18.697,18.697,18.618,18.6377,9200.0
2009-12-10 13:50:00,18.88,18.91,18.82,18.83,7200.0,18.6377,18.6674,18.5785,18.5884,7200.0
2009-12-10 14:00:00,18.83,18.84,18.79,18.8,9500.0,18.5884,18.5983,18.5489,18.5588,9500.0
2009-12-10 14:10:00,18.79,18.79,18.74,18.75,5600.0,18.5489,18.5489,18.4995,18.5094,5600.0
2009-12-10 14:20:00,18.75,18.76,18.71,18.71,6500.0,18.5094,18.5193,18.4699,18.4699,6500.0
2009-12-10 14:30:00,18.71,18.73,18.71,18.72,9700.0,18.4699,18.4897,18.4699,18.4798,9700.0
2009-12-10 14:40:00,18.72,18.72,18.62,18.62,12100.0,18.4798,18.4798,18.3811,18.3811,12100.0
2009-12-10 14:50:00,18.63,18.67,18.62,18.66,7700.0,18.391,18.4304,18.3811,18.4206,7700.0
2009-12-10 15:00:00,18.66,18.71,18.64,18.65,18600.0,18.4206,18.4699,18.4008,18.4107,18600.0
2009-12-10 15:10:00,18.64,18.7,18.63,18.63,11300.0,18.4008,18.4601,18.391,18.391,11300.0
2009-12-10 15:20:00,18.62,18.62,18.45,18.45,18400.0,18.3811,18.3811,18.2133,18.2133,18400.0
2009-12-10 15:30:00,18.46,18.57,18.46,18.57,15800.0,18.2231,18.3317,18.2231,18.3317,15800.0
2009-12-10 15:40:00,18.58,18.63,18.57,18.63,14100.0,18.3416,18.391,18.3317,18.391,14100.0
2009-12-10 15:50:00,18.63,18.63,18.57,18.58,18400.0,18.391,18.391,18.3317,18.3416,18400.0
2009-12-11 09:30:00,18.57,18.78,18.55,18.78,3500.0,18.3317,18.539,18.312,18.539,3500.0
2009-12-11 09:40:00,18.78,18.78,18.67,18.7,2300.0,18.539,18.539,18.4304,18.4601,2300.0
2009-12-11 09:50:00,18.73,18.88,18.73,18.88,3300.0,18.4897,18.6377,18.4897,18.6377,3300.0
2009-12-11 10:00:00,18.85,18.85,18.76,18.79,1800.0,18.6081,18.6081,18.5193,18.5489,1800.0
2009-12-11 10:10:00,18.78,18.98,18.78,18.98,5900.0,18.539,18.7365,18.539,18.7365,5900.0
2009-12-11 10:20:00,18.99,19.03,18.98,19.0,7100.0,18.7463,18.7858,18.7365,18.7562,7100.0
2009-12-11 10:30:00,19.0,19.04,18.94,19.02,9700.0,18.7562,18.7957,18.697,18.776,9700.0
2009-12-11 10:40:00,19.02,19.05,19.02,19.05,1200.0,18.776,18.8056,18.776,18.8056,1200.0
2009-12-11 10:50:00,19.05,19.14,19.05,19.08,5500.0,18.8056,18.8944,18.8056,18.8352,5500.0
2009-12-11 11:00:00,19.06,19.06,18.93,19.0,4400.0,18.8154,18.8154,18.6871,18.7562,4400.0
2009-12-11 11:10:00,18.99,19.02,18.97,18.99,2700.0,18.7463,18.776,18.7266,18.7463,2700.0
2009-12-11 11:20:00,18.97,18.97,18.85,18.85,5000.0,18.7266,18.7266,18.6081,18.6081,5000.0
2009-12-11 11:30:00,18.87,18.96,18.86,18.92,8200.0,18.6279,18.7167,18.618,18.6772,8200.0
2009-12-11 11:40:00,18.91,18.93,18.8,18.83,4300.0,18.6674,18.6871,18.5588,18.5884,4300.0
2009-12-11 11:50:00,18.82,18.94,18.82,18.94,5300.0,18.5785,18.697,18.5785,18.697,5300.0
2009-12-11 12:00:00,18.93,19.0,18.93,18.99,2800.0,18.6871,18.7562,18.6871,18.7463,2800.0
2009-12-11 12:10:00,19.0,19.03,19.0,19.03,3200.0,18.7562,18.7858,18.7562,18.7858,3200.0
2009-12-11 12:20:00,19.03,19.05,19.02,19.05,2400.0,18.7858,18.8056,18.776,18.8056,2400.0
2009-12-11 12:30:00,19.06,19.06,19.02,19.02,1400.0,18.8154,18.8154,18.776,18.776,1400.0
2009-12-11 12:40:00,19.02,19.02,18.99,18.99,2900.0,18.776,18.776,18.7463,18.7463,2900.0
2009-12-11 12:50:00,19.0,19.06,19.0,19.06,3700.0,18.7562,18.8154,18.7562,18.8154,3700.0
2009-12-11 13:00:00,19.06,19.08,19.05,19.08,700.0,18.8154,18.8352,18.8056,18.8352,700.0
2009-12-11 13:10:00,19.09,19.13,19.09,19.11,1600.0,18.8451,18.8845,18.8451,18.8648,1600.0
2009-12-11 13:20:00,19.11,19.14,19.11,19.14,900.0,18.8648,18.8944,18.8648,18.8944,900.0
2009-12-11 13:30:00,19.13,19.21,19.13,19.21,7400.0,18.8845,18.9635,18.8845,18.9635,7400.0
2009-12-11 13:40:00,19.21,19.26,19.19,19.24,8700.0,18.9635,19.0129,18.9438,18.9931,8700.0
2009-12-11 13:50:00,19.27,19.28,19.25,19.28,1800.0,19.0227,19.0326,19.003,19.0326,1800.0
2009-12-11 14:00:00,19.26,19.26,19.16,19.23,16700.0,19.0129,19.0129,18.9142,18.9833,16700.0
2009-12-11 14:10:00,19.27,19.29,19.26,19.28,4200.0,19.0227,19.0425,19.0129,19.0326,4200.0
2009-12-11 14:20:00,19.28,19.28,19.25,19.26,4200.0,19.0326,19.0326,19.003,19.0129,4200.0
2009-12-11 14:30:00,19.27,19.3,19.26,19.29,18300.0,19.0227,19.0524,19.0129,19.0425,18300.0
2009-12-11 14:40:00,19.28,19.34,19.26,19.32,19500.0,19.0326,19.0918,19.0129,19.0721,19500.0
2009-12-11 14:50:00,19.31,19.31,19.27,19.29,5000.0,19.0622,19.0622,19.0227,19.0425,5000.0
2009-12-11 15:00:00,19.28,19.32,19.26,19.31,41000.0,19.0326,19.0721,19.0129,19.0622,41000.0
2009-12-11 15:10:00,19.31,19.35,19.3,19.31,16900.0,19.0622,19.1017,19.0524,19.0622,16900.0
2009-12-11 15:20:00,19.31,19.34,19.3,19.34,15200.0,19.0622,19.0918,19.0524,19.0918,15200.0
2009-12-11 15:30:00,19.34,19.36,19.34,19.36,14700.0,19.0918,19.1116,19.0918,19.1116,14700.0
2009-12-11 15:40:00,19.34,19.35,19.3,19.31,13500.0,19.0918,19.1017,19.0524,19.0622,13500.0
2009-12-11 15:50:00,19.3,19.35,19.3,19.35,23200.0,19.0524,19.1017,19.0524,19.1017,23200.0
2009-12-14 09:30:00,19.42,19.45,19.35,19.45,1400.0,19.1708,19.2004,19.1017,19.2004,1400.0
2009-12-14 09:40:00,19.43,19.48,19.36,19.48,7400.0,19.1807,19.2301,19.1116,19.2301,7400.0
2009-12-14 09:50:00,19.48,19.54,19.48,19.51,11900.0,19.2301,19.2893,19.2301,19.2597,11900.0
2009-12-14 10:00:00,19.52,19.55,19.51,19.53,8400.0,19.2695,19.2992,19.2597,19.2794,8400.0
2009-12-14 10:10:00,19.53,19.58,19.42,19.48,20200.0,19.2794,19.3288,19.1708,19.2301,20200.0
2009-12-14 10:20:00,19.48,19.55,19.42,19.52,9700.0,19.2301,19.2992,19.1708,19.2695,9700.0
2009-12-14 10:30:00,19.55,19.59,19.5,19.59,4000.0,19.2992,19.3386,19.2498,19.3386,4000.0
2009-12-14 10:40:00,19.59,19.61,19.57,19.61,3300.0,19.3386,19.3584,19.3189,19.3584,3300.0
2009-12-14 10:50:00,19.61,19.73,19.6,19.73,4900.0,19.3584,19.4768,19.3485,19.4768,4900.0
2009-12-14 11:00:00,19.7,19.74,19.68,19.72,4400.0,19.4472,19.4867,19.4275,19.467,4400.0
2009-12-14 11:10:00,19.75,19.79,19.73,19.79,3300.0,19.4966,19.5361,19.4768,19.5361,3300.0
2009-12-14 11:20:00,19.79,19.83,19.77,19.8,4800.0,19.5361,19.5756,19.5163,19.5459,4800.0
2009-12-14 11:30:00,19.79,19.81,19.79,19.8,3700.0,19.5361,19.5558,19.5361,19.5459,3700.0
2009-12-14 11:40:00,19.8,19.87,19.8,19.85,6500.0,19.5459,19.615,19.5459,19.5953,6500.0
2009-12-14 11:50:00,19.85,19.85,19.77,19.77,5900.0,19.5953,19.5953,19.5163,19.5163,5900.0
2009-12-14 12:00:00,19.77,19.8,19.77,19.77,5200.0,19.5163,19.5459,19.5163,19.5163,5200.0
2009-12-14 12:10:00,19.77,19.86,19.77,19.85,7100.0,19.5163,19.6052,19.5163,19.5953,7100.0
2009-12-14 12:20:00,19.85,19.92,19.84,19.89,6900.0,19.5953,19.6644,19.5854,19.6348,6900.0
2009-12-14 12:30:00,19.89,19.9,19.87,19.89,6100.0,19.6348,19.6447,19.615,19.6348,6100.0
2009-12-14 12:40:00,19.89,19.91,19.84,19.85,13000.0,19.6348,19.6545,19.5854,19.5953,13000.0
2009-12-14 12:50:00,19.84,19.85,19.8,19.83,7000.0,19.5854,19.5953,19.5459,19.5756,7000.0
2009-12-14 13:00:00,19.83,19.83,19.79,19.79,6800.0,19.5756,19.5756,19.5361,19.5361,6800.0
2009-12-14 13:10:00,19.78,19.8,19.77,19.79,5000.0,19.5262,19.5459,19.5163,19.5361,5000.0
2009-12-14 13:20:00,19.79,19.87,19.79,19.87,7900.0,19.5361,19.615,19.5361,19.615,7900.0
2009-12-14 13:30:00,19.87,19.93,19.87,19.91,10200.0,19.615,19.6743,19.615,19.6545,10200.0
2009-12-14 13:40:00,19.91,19.94,19.91,19.93,6900.0,19.6545,19.6841,19.6545,19.6743,6900.0
2009-12-14 13:50:00,19.95,19.97,19.91,19.95,15700.0,19.694,19.7138,19.6545,19.694,15700.0
2009-12-14 14:00:00,19.95,19.98,19.93,19.93,6500.0,19.694,19.7236,19.6743,19.6743,6500.0
2009-12-14 14:10:00,19.93,19.96,19.93,19.96,9500.0,19.6743,19.7039,19.6743,19.7039,9500.0
2009-12-14 14:20:00,19.96,19.98,19.93,19.94,10400.0,19.7039,19.7236,19.6743,19.6841,10400.0
2009-12-14 14:30:00,19.94,19.95,19.93,19.94,10400.0,19.6841,19.694,19.6743,19.6841,10400.0
2009-12-14 14:40:00,19.94,19.96,19.93,19.95,6800.0,19.6841,19.7039,19.6743,19.694,6800.0
2009-12-14 14:50:00,19.95,20.0,19.95,19.98,10800.0,19.694,19.7434,19.694,19.7236,10800.0
2009-12-14 15:00:00,19.97,20.0,19.96,20.0,11700.0,19.7138,19.7434,19.7039,19.7434,11700.0
2009-12-14 15:10:00,19.99,20.0,19.97,19.98,8400.0,19.7335,19.7434,19.7138,19.7236,8400.0
2009-12-14 15:20:00,19.98,20.02,19.98,20.01,6000.0,19.7236,19.7631,19.7236,19.7532,6000.0
2009-12-14 15:30:00,20.0,20.02,19.99,19.99,15500.0,19.7434,19.7631,19.7335,19.7335,15500.0
2009-12-14 15:40:00,20.0,20.04,20.0,20.04,12700.0,19.7434,19.7829,19.7434,19.7829,12700.0
2009-12-14 15:50:00,20.03,20.04,20.03,20.04,22100.0,19.773,19.7829,19.773,19.7829,22100.0
2009-12-15 09:30:00,19.02,19.44,19.02,19.34,25100.0,18.776,19.1906,18.776,19.0918,25100.0
2009-12-15 09:40:00,19.35,19.46,19.33,19.39,12000.0,19.1017,19.2103,19.082,19.1412,12000.0
2009-12-15 09:50:00,19.39,19.58,19.34,19.56,20200.0,19.1412,19.3288,19.0918,19.309,20200.0
2009-12-15 10:00:00,19.55,19.67,19.54,19.62,8600.0,19.2992,19.4176,19.2893,19.3683,8600.0
2009-12-15 10:10:00,19.62,19.71,19.6,19.68,6600.0,19.3683,19.4571,19.3485,19.4275,6600.0
2009-12-15 10:20:00,19.69,19.72,19.66,19.68,5700.0,19.4374,19.467,19.4077,19.4275,5700.0
2009-12-15 10:30:00,19.68,19.83,19.68,19.75,17500.0,19.4275,19.5756,19.4275,19.4966,17500.0
2009-12-15 10:40:00,19.75,19.81,19.73,19.76,11300.0,19.4966,19.5558,19.4768,19.5065,11300.0
2009-12-15 10:50:00,19.77,19.81,19.76,19.79,4900.0,19.5163,19.5558,19.5065,19.5361,4900.0
2009-12-15 11:00:00,19.79,19.79,19.77,19.78,6100.0,19.5361,19.5361,19.5163,19.5262,6100.0
2009-12-15 11:10:00,19.77,19.78,19.72,19.72,8800.0,19.5163,19.5262,19.467,19.467,8800.0
2009-12-15 11:20:00,19.72,19.72,19.65,19.7,10000.0,19.467,19.467,19.3979,19.4472,10000.0
2009-12-15 11:30:00,19.7,19.78,19.7,19.76,7400.0,19.4472,19.5262,19.4472,19.5065,7400.0
2009-12-15 11:40:00,19.76,19.79,19.76,19.79,9100.0,19.5065,19.5361,19.5065,19.5361,9100.0
2009-12-15 11:50:00,19.79,19.88,19.79,19.87,6200.0,19.5361,19.6249,19.5361,19.615,6200.0
2009-12-15 12:00:00,19.89,19.97,19.88,19.96,7400.0,19.6348,19.7138,19.6249,19.7039,7400.0
2009-12-15 12:10:00,19.96,19.96,19.92,19.95,5800.0,19.7039,19.7039,19.6644,19.694,5800.0
2009-12-15 12:20:00,19.95,20.01,19.95,20.01,10800.0,19.694,19.7532,19.694,19.7532,10800.0
2009-12-15 12:30:00,19.99,19.99,19.92,19.92,6700.0,19.7335,19.7335,19.6644,19.6644,6700.0
2009-12-15 12:40:00,19.94,19.95,19.87,19.89,8900.0,19.6841,19.694,19.615,19.6348,8900.0
2009-12-15 12:50:00,19.89,19.95,19.88,19.95,3400.0,19.6348,19.694,19.6249,19.694,3400.0
2009-12-15 13:00:00,19.95,19.96,19.9,19.94,5800.0,19.694,19.7039,19.6447,19.6841,5800.0
2009-12-15 13:10:00,19.95,19.98,19.94,19.97,3600.0,19.694,19.7236,19.6841,19.7138,3600.0
2009-12-15 13:20:00,19.97,20.01,19.97,20.0,10800.0,19.7138,19.7532,19.7138,19.7434,10800.0
2009-12-15 13:30:00,19.99,20.0,19.98,19.98,6100.0,19.7335,19.7434,19.7236,19.7236,6100.0
2009-12-15 13:40:00,19.98,20.02,19.98,20.02,8900.0,19.7236,19.7631,19.7236,19.7631,8900.0
2009-12-15 13:50:00,20.02,20.06,20.02,20.03,3200.0,19.7631,19.8026,19.7631,19.773,3200.0
2009-12-15 14:00:00,20.03,20.05,20.02,20.04,2300.0,19.773,19.7927,19.7631,19.7829,2300.0
2009-12-15 14:10:00,20.04,20.04,20.02,20.03,3100.0,19.7829,19.7829,19.7631,19.773,3100.0
2009-12-15 14:20:00,20.02,20.03,20.0,20.02,6800.0,19.7631,19.773,19.7434,19.7631,6800.0
2009-12-15 14:30:00,20.01,20.01,19.99,20.0,4400.0,19.7532,19.7532,19.7335,19.7434,4400.0
2009-12-15 14:40:00,19.99,20.0,19.98,19.98,5700.0,19.7335,19.7434,19.7236,19.7236,5700.0
2009-12-15 14:50:00,19.98,19.98,19.92,19.92,8000.0,19.7236,19.7236,19.6644,19.6644,8000.0
2009-12-15 15:00:00,19.92,19.95,19.91,19.91,17600.0,19.6644,19.694,19.6545,19.6545,17600.0
2009-12-15 15:10:00,19.91,19.95,19.9,19.91,16400.0,19.6545,19.694,19.6447,19.6545,16400.0
2009-12-15 15:20:00,19.91,19.93,19.89,19.89,16200.0,19.6545,19.6743,19.6348,19.6348,16200.0
2009-12-15 15:30:00,19.89,19.9,19.86,19.88,25800.0,19.6348,19.6447,19.6052,19.6249,25800.0
2009-12-15 15:40:00,19.87,19.87,19.77,19.77,29600.0,19.615,19.615,19.5163,19.5163,29600.0
2009-12-15 15:50:00,19.77,19.82,19.74,19.78,42500.0,19.5163,19.5657,19.4867,19.5262,42500.0
2009-12-16 09:30:00,19.91,20.0,19.84,19.93,6700.0,19.6545,19.7434,19.5854,19.6743,6700.0
2009-12-16 09:40:00,19.92,19.93,19.88,19.92,2900.0,19.6644,19.6743,19.6249,19.6644,2900.0
2009-12-16 09:50:00,19.94,19.99,19.92,19.96,7200.0,19.6841,19.7335,19.6644,19.7039,7200.0
2009-12-16 10:00:00,19.97,20.0,19.96,20.0,3000.0,19.7138,19.7434,19.7039,19.7434,3000.0
2009-12-16 10:10:00,19.98,19.99,19.95,19.95,6600.0,19.7236,19.7335,19.694,19.694,6600.0
2009-12-16 10:20:00,19.97,19.97,19.94,19.95,7800.0,19.7138,19.7138,19.6841,19.694,7800.0
2009-12-16 10:30:00,19.95,19.98,19.95,19.98,104200.0,19.694,19.7236,19.694,19.7236,104200.0
2009-12-16 10:40:00,19.98,19.98,19.97,19.98,1400.0,19.7236,19.7236,19.7138,19.7236,1400.0
2009-12-16 10:50:00,19.98,20.04,19.98,20.02,8500.0,19.7236,19.7829,19.7236,19.7631,8500.0
2009-12-16 11:00:00,20.04,20.04,20.01,20.02,2000.0,19.7829,19.7829,19.7532,19.7631,2000.0
2009-12-16 11:10:00,20.03,20.08,19.99,19.99,7800.0,19.773,19.8224,19.7335,19.7335,7800.0
2009-12-16 11:20:00,20.01,20.05,19.98,20.04,4700.0,19.7532,19.7927,19.7236,19.7829,4700.0
2009-12-16 11:30:00,20.04,20.04,20.01,20.01,4100.0,19.7829,19.7829,19.7532,19.7532,4100.0
2009-12-16 11:40:00,20.01,20.01,19.99,20.0,4800.0,19.7532,19.7532,19.7335,19.7434,4800.0
2009-12-16 11:50:00,20.0,20.03,19.99,20.02,16000.0,19.7434,19.773,19.7335,19.7631,16000.0
2009-12-16 12:00:00,19.99,20.02,19.99,20.01,12700.0,19.7335,19.7631,19.7335,19.7532,12700.0
2009-12-16 12:10:00,20.01,20.02,20.0,20.02,3700.0,19.7532,19.7631,19.7434,19.7631,3700.0
2009-12-16 12:20:00,20.02,20.02,20.01,20.01,3100.0,19.7631,19.7631,19.7532,19.7532,3100.0
2009-12-16 12:30:00,20.01,20.07,20.01,20.07,7300.0,19.7532,19.8125,19.7532,19.8125,7300.0
2009-12-16 12:40:00,20.07,20.07,20.06,20.07,4700.0,19.8125,19.8125,19.8026,19.8125,4700.0
2009-12-16 12:50:00,20.07,20.09,20.07,20.07,5300.0,19.8125,19.8322,19.8125,19.8125,5300.0
2009-12-16 13:00:00,20.06,20.07,20.06,20.07,5100.0,19.8026,19.8125,19.8026,19.8125,5100.0
2009-12-16 13:10:00,20.06,20.1,20.05,20.09,13300.0,19.8026,19.8421,19.7927,19.8322,13300.0
2009-12-16 13:20:00,20.1,20.15,20.1,20.14,3800.0,19.8421,19.8915,19.8421,19.8816,3800.0
2009-12-16 13:30:00,20.16,20.17,20.15,20.17,4800.0,19.9013,19.9112,19.8915,19.9112,4800.0
2009-12-16 13:40:00,20.16,20.24,20.16,20.22,16000.0,19.9013,19.9803,19.9013,19.9606,16000.0
2009-12-16 13:50:00,20.23,20.24,20.22,20.22,1800.0,19.9704,19.9803,19.9606,19.9606,1800.0
2009-12-16 14:00:00,20.22,20.24,20.18,20.24,16200.0,19.9606,19.9803,19.9211,19.9803,16200.0
2009-12-16 14:10:00,20.22,20.25,20.21,20.24,2800.0,19.9606,19.9902,19.9507,19.9803,2800.0
2009-12-16 14:20:00,20.25,20.25,20.2,20.22,8600.0,19.9902,19.9902,19.9408,19.9606,8600.0
2009-12-16 14:30:00,20.21,20.23,20.21,20.22,6900.0,19.9507,19.9704,19.9507,19.9606,6900.0
2009-12-16 14:40:00,20.23,20.23,20.21,20.22,9500.0,19.9704,19.9704,19.9507,19.9606,9500.0
2009-12-16 14:50:00,20.22,20.25,20.19,20.24,18300.0,19.9606,19.9902,19.9309,19.9803,18300.0
2009-12-16 15:00:00,20.23,20.23,20.17,20.18,14300.0,19.9704,19.9704,19.9112,19.9211,14300.0
2009-12-16 15:10:00,20.2,20.2,20.17,20.19,9400.0,19.9408,19.9408,19.9112,19.9309,9400.0
2009-12-16 15:20:00,20.19,20.19,20.04,20.04,15300.0,19.9309,19.9309,19.7829,19.7829,15300.0
2009-12-16 15:30:00,20.02,20.11,20.02,20.1,21200.0,19.7631,19.852,19.7631,19.8421,21200.0
2009-12-16 15:40:00,20.11,20.2,20.09,20.18,24700.0,19.852,19.9408,19.8322,19.9211,24700.0
2009-12-16 15:50:00,20.17,20.2,20.16,20.18,23500.0,19.9112,19.9408,19.9013,19.9211,23500.0
2009-12-17 09:30:00,20.17,20.25,19.94,20.25,5500.0,19.9112,19.9902,19.6841,19.9902,5500.0
2009-12-17 09:40:00,20.22,20.22,20.05,20.08,11500.0,19.9606,19.9606,19.7927,19.8224,11500.0
2009-12-17 09:50:00,20.03,20.04,19.98,20.0,17400.0,19.773,19.7829,19.7236,19.7434,17400.0
2009-12-17 10:00:00,20.0,20.06,20.0,20.0,8700.0,19.7434,19.8026,19.7434,19.7434,8700.0
2009-12-17 10:10:00,20.01,20.03,20.0,20.02,29900.0,19.7532,19.773,19.7434,19.7631,29900.0
2009-12-17 10:20:00,20.02,20.1,20.02,20.05,11100.0,19.7631,19.8421,19.7631,19.7927,11100.0
2009-12-17 10:30:00,20.06,20.06,19.99,20.0,53900.0,19.8026,19.8026,19.7335,19.7434,53900.0
2009-12-17 10:40:00,20.01,20.05,20.0,20.02,2900.0,19.7532,19.7927,19.7434,19.7631,2900.0
2009-12-17 10:50:00,20.04,20.07,20.03,20.07,2700.0,19.7829,19.8125,19.773,19.8125,2700.0
2009-12-17 11:00:00,20.1,20.14,20.09,20.11,2100.0,19.8421,19.8816,19.8322,19.852,2100.0
2009-12-17 11:10:00,20.12,20.13,20.11,20.11,800.0,19.8618,19.8717,19.852,19.852,800.0
2009-12-17 11:20:00,20.13,20.14,20.06,20.08,3800.0,19.8717,19.8816,19.8026,19.8224,3800.0
2009-12-17 11:30:00,20.07,20.07,19.99,20.0,27800.0,19.8125,19.8125,19.7335,19.7434,27800.0
2009-12-17 11:40:00,20.01,20.02,20.0,20.01,80700.0,19.7532,19.7631,19.7434,19.7532,80700.0
2009-12-17 11:50:00,20.05,20.05,20.0,20.0,7300.0,19.7927,19.7927,19.7434,19.7434,7300.0
2009-12-17 12:00:00,20.0,20.01,19.99,20.0,23300.0,19.7434,19.7532,19.7335,19.7434,23300.0
2009-12-17 12:10:00,20.01,20.02,19.99,20.0,18500.0,19.7532,19.7631,19.7335,19.7434,18500.0
2009-12-17 12:20:00,20.02,20.02,19.99,20.01,31500.0,19.7631,19.7631,19.7335,19.7532,31500.0
2009-12-17 12:30:00,20.01,20.04,20.01,20.02,7600.0,19.7532,19.7829,19.7532,19.7631,7600.0
2009-12-17 12:40:00,20.03,20.03,19.95,19.95,11200.0,19.773,19.773,19.694,19.694,11200.0
2009-12-17 12:50:00,19.95,19.96,19.94,19.95,4200.0,19.694,19.7039,19.6841,19.694,4200.0
2009-12-17 13:00:00,19.96,19.98,19.96,19.96,6100.0,19.7039,19.7236,19.7039,19.7039,6100.0
2009-12-17 13:10:00,19.96,19.98,19.96,19.97,6600.0,19.7039,19.7236,19.7039,19.7138,6600.0
2009-12-17 13:20:00,19.97,19.97,19.95,19.95,4700.0,19.7138,19.7138,19.694,19.694,4700.0
2009-12-17 13:30:00,19.95,19.97,19.95,19.96,4100.0,19.694,19.7138,19.694,19.7039,4100.0
2009-12-17 13:40:00,19.96,20.01,19.96,20.0,6100.0,19.7039,19.7532,19.7039,19.7434,6100.0
2009-12-17 13:50:00,20.01,20.03,20.0,20.01,12000.0,19.7532,19.773,19.7434,19.7532,12000.0
2009-12-17 14:00:00,20.01,20.02,20.0,20.0,4200.0,19.7532,19.7631,19.7434,19.7434,4200.0
2009-12-17 14:10:00,20.02,20.02,20.0,20.01,7500.0,19.7631,19.7631,19.7434,19.7532,7500.0
2009-12-17 14:20:00,20.0,20.01,20.0,20.0,28300.0,19.7434,19.7532,19.7434,19.7434,28300.0
2009-12-17 14:30:00,20.0,20.04,20.0,20.04,5200.0,19.7434,19.7829,19.7434,19.7829,5200.0
2009-12-17 14:40:00,20.03,20.03,20.0,20.0,8900.0,19.773,19.773,19.7434,19.7434,8900.0
2009-12-17 14:50:00,20.01,20.02,20.0,20.02,5400.0,19.7532,19.7631,19.7434,19.7631,5400.0
2009-12-17 15:00:00,20.03,20.07,20.02,20.07,2500.0,19.773,19.8125,19.7631,19.8125,2500.0
2009-12-17 15:10:00,20.07,20.07,20.0,20.01,9100.0,19.8125,19.8125,19.7434,19.7532,9100.0
2009-12-17 15:20:00,20.02,20.04,20.0,20.01,6500.0,19.7631,19.7829,19.7434,19.7532,6500.0
2009-12-17 15:30:00,20.01,20.06,20.01,20.04,7500.0,19.7532,19.8026,19.7532,19.7829,7500.0
2009-12-17 15:40:00,20.03,20.08,20.0,20.04,9300.0,19.773,19.8224,19.7434,19.7829,9300.0
2009-12-17 15:50:00,20.03,20.05,20.01,20.05,14000.0,19.773,19.7927,19.7532,19.7927,14000.0
2009-12-18 09:30:00,20.23,20.35,20.14,20.19,185100.0,19.9704,20.0889,19.8816,19.9309,185100.0
2009-12-18 09:40:00,20.19,20.22,20.12,20.22,2100.0,19.9309,19.9606,19.8618,19.9606,2100.0
2009-12-18 09:50:00,20.24,20.3,20.23,20.26,2300.0,19.9803,20.0395,19.9704,20.0,2300.0
2009-12-18 10:00:00,20.25,20.26,20.19,20.19,3700.0,19.9902,20.0,19.9309,19.9309,3700.0
2009-12-18 10:10:00,20.2,20.23,20.2,20.21,2500.0,19.9408,19.9704,19.9408,19.9507,2500.0
2009-12-18 10:20:00,20.22,20.24,20.2,20.22,4200.0,19.9606,19.9803,19.9408,19.9606,4200.0
2009-12-18 10:30:00,20.25,20.27,20.19,20.27,7900.0,19.9902,20.0099,19.9309,20.0099,7900.0
2009-12-18 10:40:00,20.24,20.25,20.19,20.19,3200.0,19.9803,19.9902,19.9309,19.9309,3200.0
2009-12-18 10:50:00,20.19,20.24,20.19,20.22,5500.0,19.9309,19.9803,19.9309,19.9606,5500.0
2009-12-18 11:00:00,20.23,20.24,20.22,20.24,4900.0,19.9704,19.9803,19.9606,19.9803,4900.0
2009-12-18 11:10:00,20.22,20.25,20.22,20.25,5600.0,19.9606,19.9902,19.9606,19.9902,5600.0
2009-12-18 11:20:00,20.25,20.28,20.25,20.28,1800.0,19.9902,20.0198,19.9902,20.0198,1800.0
2009-12-18 11:30:00,20.26,20.27,20.25,20.25,4300.0,20.0,20.0099,19.9902,19.9902,4300.0
2009-12-18 11:40:00,20.23,20.28,20.23,20.26,6900.0,19.9704,20.0198,19.9704,20.0,6900.0
2009-12-18 11:50:00,20.26,20.32,20.26,20.28,3200.0,20.0,20.0593,20.0,20.0198,3200.0
2009-12-18 12:00:00,20.29,20.31,20.28,20.3,4400.0,20.0297,20.0494,20.0198,20.0395,4400.0
2009-12-18 12:10:00,20.31,20.36,20.31,20.35,5200.0,20.0494,20.0988,20.0494,20.0889,5200.0
2009-12-18 12:20:00,20.33,20.36,20.32,20.36,2900.0,20.0691,20.0988,20.0593,20.0988,2900.0
2009-12-18 12:30:00,20.38,20.45,20.37,20.44,5100.0,20.1185,20.1876,20.1086,20.1777,5100.0
2009-12-18 12:40:00,20.45,20.47,20.44,20.47,2400.0,20.1876,20.2073,20.1777,20.2073,2400.0
2009-12-18 12:50:00,20.5,20.56,20.48,20.54,3300.0,20.237,20.2962,20.2172,20.2764,3300.0
2009-12-18 13:00:00,20.56,20.56,20.53,20.55,1600.0,20.2962,20.2962,20.2666,20.2863,1600.0
2009-12-18 13:10:00,20.55,20.65,20.55,20.6,12100.0,20.2863,20.385,20.2863,20.3357,12100.0
2009-12-18 13:20:00,20.65,20.73,20.64,20.73,6600.0,20.385,20.464,20.3752,20.464,6600.0
2009-12-18 13:30:00,20.74,20.74,20.7,20.7,2800.0,20.4739,20.4739,20.4344,20.4344,2800.0
2009-12-18 13:40:00,20.7,20.71,20.67,20.68,2500.0,20.4344,20.4443,20.4048,20.4147,2500.0
2009-12-18 13:50:00,20.66,20.66,20.55,20.55,4600.0,20.3949,20.3949,20.2863,20.2863,4600.0
2009-12-18 14:00:00,20.55,20.55,20.51,20.52,5300.0,20.2863,20.2863,20.2468,20.2567,5300.0
2009-12-18 14:10:00,20.52,20.53,20.51,20.53,5000.0,20.2567,20.2666,20.2468,20.2666,5000.0
2009-12-18 14:20:00,20.52,20.53,20.52,20.53,6200.0,20.2567,20.2666,20.2567,20.2666,6200.0
2009-12-18 14:30:00,20.53,20.56,20.53,20.55,6300.0,20.2666,20.2962,20.2666,20.2863,6300.0
2009-12-18 14:40:00,20.55,20.56,20.55,20.55,1300.0,20.2863,20.2962,20.2863,20.2863,1300.0
2009-12-18 14:50:00,20.52,20.55,20.51,20.54,2000.0,20.2567,20.2863,20.2468,20.2764,2000.0
2009-12-18 15:00:00,20.54,20.54,20.47,20.48,7500.0,20.2764,20.2764,20.2073,20.2172,7500.0
2009-12-18 15:10:00,20.47,20.47,20.41,20.41,6800.0,20.2073,20.2073,20.1481,20.1481,6800.0
2009-12-18 15:20:00,20.41,20.42,20.32,20.32,8100.0,20.1481,20.158,20.0593,20.0593,8100.0
2009-12-18 15:30:00,20.32,20.33,20.25,20.27,17100.0,20.0593,20.0691,19.9902,20.0099,17100.0
2009-12-18 15:40:00,20.28,20.3,20.27,20.27,21100.0,20.0198,20.0395,20.0099,20.0099,21100.0
2009-12-18 15:50:00,20.26,20.33,20.25,20.3,31300.0,20.0,20.0691,19.9902,20.0395,31300.0
2009-12-21 09:30:00,20.25,20.5,20.18,20.5,18700.0,19.9902,20.237,19.9211,20.237,18700.0
2009-12-21 09:40:00,20.6,20.69,20.6,20.67,1700.0,20.3357,20.4245,20.3357,20.4048,1700.0
2009-12-21 09:50:00,20.69,20.83,20.67,20.8,4900.0,20.4245,20.5627,20.4048,20.5331,4900.0
2009-12-21 10:00:00,20.82,20.83,20.75,20.81,3100.0,20.5529,20.5627,20.4838,20.543,3100.0
2009-12-21 10:10:00,20.83,20.83,20.79,20.81,4400.0,20.5627,20.5627,20.5232,20.543,4400.0
2009-12-21 10:20:00,20.8,20.85,20.8,20.81,4000.0,20.5331,20.5825,20.5331,20.543,4000.0
2009-12-21 10:30:00,20.79,20.83,20.79,20.81,4700.0,20.5232,20.5627,20.5232,20.543,4700.0
2009-12-21 10:40:00,20.81,20.82,20.68,20.74,14500.0,20.543,20.5529,20.4147,20.4739,14500.0
2009-12-21 10:50:00,20.77,20.83,20.77,20.83,5800.0,20.5035,20.5627,20.5035,20.5627,5800.0
2009-12-21 11:00:00,20.83,20.92,20.82,20.9,2900.0,20.5627,20.6516,20.5529,20.6318,2900.0
2009-12-21 11:10:00,20.92,21.0,20.91,20.97,8800.0,20.6516,20.7305,20.6417,20.7009,8800.0
2009-12-21 11:20:00,20.93,21.04,20.92,21.04,6700.0,20.6614,20.77,20.6516,20.77,6700.0
2009-12-21 11:30:00,21.02,21.11,21.02,21.09,3000.0,20.7503,20.8391,20.7503,20.8194,3000.0
2009-12-21 11:40:00,21.07,21.09,21.05,21.05,4000.0,20.7996,20.8194,20.7799,20.7799,4000.0
2009-12-21 11:50:00,21.05,21.08,21.05,21.08,2900.0,20.7799,20.8095,20.7799,20.8095,2900.0
2009-12-21 12:00:00,21.08,21.1,21.08,21.08,1500.0,20.8095,20.8293,20.8095,20.8095,1500.0
2009-12-21 12:10:00,21.1,21.1,21.08,21.09,4900.0,20.8293,20.8293,20.8095,20.8194,4900.0
2009-12-21 12:20:00,21.09,21.1,21.09,21.09,4100.0,20.8194,20.8293,20.8194,20.8194,4100.0
2009-12-21 12:30:00,21.1,21.1,21.05,21.08,4400.0,20.8293,20.8293,20.7799,20.8095,4400.0
2009-12-21 12:40:00,21.07,21.09,21.07,21.08,5400.0,20.7996,20.8194,20.7996,20.8095,5400.0
2009-12-21 12:50:00,21.08,21.1,21.08,21.09,3000.0,20.8095,20.8293,20.8095,20.8194,3000.0
2009-12-21 13:00:00,21.09,21.1,21.09,21.09,2700.0,20.8194,20.8293,20.8194,20.8194,2700.0
2009-12-21 13:10:00,21.1,21.1,21.08,21.08,5600.0,20.8293,20.8293,20.8095,20.8095,5600.0
2009-12-21 13:20:00,21.09,21.1,21.08,21.1,3400.0,20.8194,20.8293,20.8095,20.8293,3400.0
2009-12-21 13:30:00,21.1,21.1,21.08,21.08,1700.0,20.8293,20.8293,20.8095,20.8095,1700.0
2009-12-21 13:40:00,21.08,21.14,21.08,21.14,8100.0,20.8095,20.8688,20.8095,20.8688,8100.0
2009-12-21 13:50:00,21.15,21.15,21.13,21.14,2100.0,20.8786,20.8786,20.8589,20.8688,2100.0
2009-12-21 14:00:00,21.14,21.14,21.07,21.1,5900.0,20.8688,20.8688,20.7996,20.8293,5900.0
2009-12-21 14:10:00,21.11,21.15,21.11,21.14,3300.0,20.8391,20.8786,20.8391,20.8688,3300.0
2009-12-21 14:20:00,21.13,21.15,21.12,21.14,4400.0,20.8589,20.8786,20.849,20.8688,4400.0
2009-12-21 14:30:00,21.13,21.14,21.13,21.14,2800.0,20.8589,20.8688,20.8589,20.8688,2800.0
2009-12-21 14:40:00,21.13,21.14,21.13,21.14,3100.0,20.8589,20.8688,20.8589,20.8688,3100.0
2009-12-21 14:50:00,21.14,21.14,21.06,21.06,6300.0,20.8688,20.8688,20.7898,20.7898,6300.0
2009-12-21 15:00:00,21.06,21.06,21.03,21.04,5700.0,20.7898,20.7898,20.7602,20.77,5700.0
2009-12-21 15:10:00,21.04,21.06,20.96,20.98,27500.0,20.77,20.7898,20.6911,20.7108,27500.0
2009-12-21 15:20:00,20.98,21.06,20.95,21.0,45500.0,20.7108,20.7898,20.6812,20.7305,45500.0
2009-12-21 15:30:00,21.0,21.05,20.99,21.02,8400.0,20.7305,20.7799,20.7207,20.7503,8400.0
2009-12-21 15:40:00,21.01,21.05,20.99,21.05,21900.0,20.7404,20.7799,20.7207,20.7799,21900.0
2009-12-21 15:50:00,21.03,21.05,21.0,21.02,14800.0,20.7602,20.7799,20.7305,20.7503,14800.0
2009-12-22 09:30:00,21.16,21.16,20.87,20.95,11400.0,20.8885,20.8885,20.6022,20.6812,11400.0
2009-12-22 09:40:00,20.95,20.95,20.92,20.95,12200.0,20.6812,20.6812,20.6516,20.6812,12200.0
2009-12-22 09:50:00,20.95,20.99,20.94,20.99,14000.0,20.6812,20.7207,20.6713,20.7207,14000.0
2009-12-22 10:00:00,20.99,21.05,20.99,21.05,6500.0,20.7207,20.7799,20.7207,20.7799,6500.0
2009-12-22 10:10:00,21.05,21.05,21.02,21.03,3600.0,20.7799,20.7799,20.7503,20.7602,3600.0
2009-12-22 10:20:00,21.05,21.05,21.0,21.03,4000.0,20.7799,20.7799,20.7305,20.7602,4000.0
2009-12-22 10:30:00,21.02,21.04,20.96,20.99,5000.0,20.7503,20.77,20.6911,20.7207,5000.0
2009-12-22 10:40:00,20.99,20.99,20.88,20.89,7600.0,20.7207,20.7207,20.6121,20.622,7600.0
2009-12-22 10:50:00,20.9,20.97,20.9,20.97,3900.0,20.6318,20.7009,20.6318,20.7009,3900.0
2009-12-22 11:00:00,20.97,21.02,20.96,21.02,2900.0,20.7009,20.7503,20.6911,20.7503,2900.0
2009-12-22 11:10:00,21.02,21.03,20.96,20.96,5300.0,20.7503,20.7602,20.6911,20.6911,5300.0
2009-12-22 11:20:00,20.91,20.94,20.86,20.9,10000.0,20.6417,20.6713,20.5923,20.6318,10000.0
2009-12-22 11:30:00,20.89,20.96,20.89,20.93,12800.0,20.622,20.6911,20.622,20.6614,12800.0
2009-12-22 11:40:00,20.95,20.98,20.93,20.97,3600.0,20.6812,20.7108,20.6614,20.7009,3600.0
2009-12-22 11:50:00,20.99,21.0,20.92,20.95,3400.0,20.7207,20.7305,20.6516,20.6812,3400.0
2009-12-22 12:00:00,20.93,20.99,20.93,20.99,4600.0,20.6614,20.7207,20.6614,20.7207,4600.0
2009-12-22 12:10:00,20.99,21.01,20.98,20.99,2600.0,20.7207,20.7404,20.7108,20.7207,2600.0
2009-12-22 12:20:00,20.98,20.98,20.92,20.93,5900.0,20.7108,20.7108,20.6516,20.6614,5900.0
2009-12-22 12:30:00,20.94,20.98,20.94,20.97,2700.0,20.6713,20.7108,20.6713,20.7009,2700.0
2009-12-22 12:40:00,20.97,20.98,20.94,20.97,3900.0,20.7009,20.7108,20.6713,20.7009,3900.0
2009-12-22 12:50:00,20.96,20.96,20.93,20.96,2600.0,20.6911,20.6911,20.6614,20.6911,2600.0
2009-12-22 13:00:00,20.96,20.98,20.94,20.98,3700.0,20.6911,20.7108,20.6713,20.7108,3700.0
2009-12-22 13:10:00,20.96,21.0,20.94,20.95,4000.0,20.6911,20.7305,20.6713,20.6812,4000.0
2009-12-22 13:20:00,20.95,20.97,20.95,20.97,4100.0,20.6812,20.7009,20.6812,20.7009,4100.0
2009-12-22 13:30:00,20.97,21.05,20.97,21.02,5900.0,20.7009,20.7799,20.7009,20.7503,5900.0
2009-12-22 13:40:00,21.04,21.04,20.99,20.99,4000.0,20.77,20.77,20.7207,20.7207,4000.0
2009-12-22 13:50:00,21.01,21.01,20.97,20.97,3000.0,20.7404,20.7404,20.7009,20.7009,3000.0
2009-12-22 14:00:00,20.97,20.98,20.95,20.96,3200.0,20.7009,20.7108,20.6812,20.6911,3200.0
2009-12-22 14:10:00,20.96,20.97,20.94,20.96,5300.0,20.6911,20.7009,20.6713,20.6911,5300.0
2009-12-22 14:20:00,20.95,20.95,20.92,20.94,3100.0,20.6812,20.6812,20.6516,20.6713,3100.0
2009-12-22 14:30:00,20.94,20.97,20.94,20.97,3300.0,20.6713,20.7009,20.6713,20.7009,3300.0
2009-12-22 14:40:00,20.97,20.97,20.93,20.94,2800.0,20.7009,20.7009,20.6614,20.6713,2800.0
2009-12-22 14:50:00,20.94,20.96,20.92,20.93,4600.0,20.6713,20.6911,20.6516,20.6614,4600.0
2009-12-22 15:00:00,20.94,20.96,20.92,20.95,6300.0,20.6713,20.6911,20.6516,20.6812,6300.0
2009-12-22 15:10:00,20.95,20.97,20.9,20.97,6600.0,20.6812,20.7009,20.6318,20.7009,6600.0
2009-12-22 15:20:00,20.97,20.99,20.97,20.97,5100.0,20.7009,20.7207,20.7009,20.7009,5100.0
2009-12-22 15:30:00,20.97,20.98,20.93,20.97,8800.0,20.7009,20.7108,20.6614,20.7009,8800.0
2009-12-22 15:40:00,20.97,21.0,20.96,20.98,8900.0,20.7009,20.7305,20.6911,20.7108,8900.0
2009-12-22 15:50:00,20.99,21.0,20.96,20.99,15300.0,20.7207,20.7305,20.6911,20.7207,15300.0
2009-12-23 09:30:00,20.93,21.0,20.88,21.0,7000.0,20.6614,20.7305,20.6121,20.7305,7000.0
2009-12-23 09:40:00,21.0,21.05,20.97,21.04,5400.0,20.7305,20.7799,20.7009,20.77,5400.0
2009-12-23 09:50:00,21.04,21.25,21.04,21.24,11600.0,20.77,20.9773,20.77,20.9675,11600.0
2009-12-23 10:00:00,21.24,21.24,21.01,21.1,9700.0,20.9675,20.9675,20.7404,20.8293,9700.0
2009-12-23 10:10:00,21.1,21.1,21.02,21.08,4900.0,20.8293,20.8293,20.7503,20.8095,4900.0
2009-12-23 10:20:00,21.09,21.16,21.05,21.05,3200.0,20.8194,20.8885,20.7799,20.7799,3200.0
2009-12-23 10:30:00,21.09,21.1,21.03,21.04,5200.0,20.8194,20.8293,20.7602,20.77,5200.0
2009-12-23 10:40:00,21.05,21.06,21.04,21.04,6700.0,20.7799,20.7898,20.77,20.77,6700.0
2009-12-23 10:50:00,21.04,21.06,21.04,21.05,6100.0,20.77,20.7898,20.77,20.7799,6100.0
2009-12-23 11:00:00,21.04,21.05,21.01,21.02,3400.0,20.77,20.7799,20.7404,20.7503,3400.0
2009-12-23 11:10:00,21.01,21.03,20.99,21.0,7000.0,20.7404,20.7602,20.7207,20.7305,7000.0
2009-12-23 11:20:00,21.03,21.05,21.02,21.03,4900.0,20.7602,20.7799,20.7503,20.7602,4900.0
2009-12-23 11:30:00,21.05,21.05,21.03,21.03,4800.0,20.7799,20.7799,20.7602,20.7602,4800.0
2009-12-23 11:40:00,21.04,21.04,21.03,21.03,2900.0,20.77,20.77,20.7602,20.7602,2900.0
2009-12-23 11:50:00,21.03,21.03,20.99,21.0,5500.0,20.7602,20.7602,20.7207,20.7305,5500.0
2009-12-23 12:00:00,21.0,21.02,21.0,21.0,3500.0,20.7305,20.7503,20.7305,20.7305,3500.0
2009-12-23 12:10:00,21.01,21.01,21.0,21.0,2400.0,20.7404,20.7404,20.7305,20.7305,2400.0
2009-12-23 12:20:00,21.0,21.01,21.0,21.0,4200.0,20.7305,20.7404,20.7305,20.7305,4200.0
2009-12-23 12:30:00,21.01,21.01,21.0,21.01,3700.0,20.7404,20.7404,20.7305,20.7404,3700.0
2009-12-23 12:40:00,21.01,21.01,21.0,21.01,2000.0,20.7404,20.7404,20.7305,20.7404,2000.0
2009-12-23 12:50:00,21.01,21.04,21.0,21.0,7200.0,20.7404,20.77,20.7305,20.7305,7200.0
2009-12-23 13:00:00,21.01,21.02,21.01,21.01,2100.0,20.7404,20.7503,20.7404,20.7404,2100.0
2009-12-23 13:10:00,21.01,21.02,21.01,21.01,4500.0,20.7404,20.7503,20.7404,20.7404,4500.0
2009-12-23 13:20:00,21.02,21.02,21.01,21.01,5500.0,20.7503,20.7503,20.7404,20.7404,5500.0
2009-12-23 13:30:00,21.02,21.05,21.01,21.04,6600.0,20.7503,20.7799,20.7404,20.77,6600.0
2009-12-23 13:40:00,21.04,21.04,21.03,21.03,8300.0,20.77,20.77,20.7602,20.7602,8300.0
2009-12-23 13:50:00,21.03,21.04,21.03,21.03,1600.0,20.7602,20.77,20.7602,20.7602,1600.0
2009-12-23 14:00:00,21.03,21.04,21.03,21.03,3600.0,20.7602,20.77,20.7602,20.7602,3600.0
2009-12-23 14:10:00,21.04,21.04,21.0,21.02,11100.0,20.77,20.77,20.7305,20.7503,11100.0
2009-12-23 14:20:00,21.02,21.04,21.02,21.04,3900.0,20.7503,20.77,20.7503,20.77,3900.0
2009-12-23 14:30:00,21.04,21.08,21.03,21.07,6600.0,20.77,20.8095,20.7602,20.7996,6600.0
2009-12-23 14:40:00,21.07,21.2,21.07,21.19,3000.0,20.7996,20.928,20.7996,20.9181,3000.0
2009-12-23 14:50:00,21.2,21.23,21.2,21.23,5500.0,20.928,20.9576,20.928,20.9576,5500.0
2009-12-23 15:00:00,21.24,21.24,21.19,21.2,8500.0,20.9675,20.9675,20.9181,20.928,8500.0
2009-12-23 15:10:00,21.2,21.2,21.19,21.19,3700.0,20.928,20.928,20.9181,20.9181,3700.0
2009-12-23 15:20:00,21.2,21.2,21.17,21.17,8700.0,20.928,20.928,20.8984,20.8984,8700.0
2009-12-23 15:30:00,21.18,21.19,21.17,21.19,3900.0,20.9082,20.9181,20.8984,20.9181,3900.0
2009-12-23 15:40:00,21.19,21.19,21.13,21.13,17300.0,20.9181,20.9181,20.8589,20.8589,17300.0
2009-12-23 15:50:00,21.13,21.15,21.05,21.1,45200.0,20.8589,20.8786,20.7799,20.8293,45200.0
2009-12-24 09:30:00,21.14,21.14,20.99,21.05,1600.0,20.8688,20.8688,20.7207,20.7799,1600.0
2009-12-24 09:40:00,21.05,21.11,21.05,21.1,7500.0,20.7799,20.8391,20.7799,20.8293,7500.0
2009-12-24 09:50:00,21.08,21.1,20.95,21.09,7400.0,20.8095,20.8293,20.6812,20.8194,7400.0
2009-12-24 10:00:00,21.1,21.13,21.09,21.11,3600.0,20.8293,20.8589,20.8194,20.8391,3600.0
2009-12-24 10:10:00,21.11,21.13,21.11,21.13,3500.0,20.8391,20.8589,20.8391,20.8589,3500.0
2009-12-24 10:20:00,21.13,21.13,21.04,21.12,9800.0,20.8589,20.8589,20.77,20.849,9800.0
2009-12-24 10:30:00,21.12,21.12,21.0,21.08,4800.0,20.849,20.849,20.7305,20.8095,4800.0
2009-12-24 10:40:00,21.12,21.22,21.12,21.22,3400.0,20.849,20.9477,20.849,20.9477,3400.0
2009-12-24 10:50:00,21.21,21.25,21.18,21.24,4100.0,20.9379,20.9773,20.9082,20.9675,4100.0
2009-12-24 11:00:00,21.2,21.21,21.2,21.21,1900.0,20.928,20.9379,20.928,20.9379,1900.0
2009-12-24 11:10:00,21.24,21.25,21.17,21.24,5300.0,20.9675,20.9773,20.8984,20.9675,5300.0
2009-12-24 11:20:00,21.24,21.38,21.24,21.37,5500.0,20.9675,21.1057,20.9675,21.0958,5500.0
2009-12-24 11:30:00,21.38,21.38,21.33,21.38,1700.0,21.1057,21.1057,21.0563,21.1057,1700.0
2009-12-24 11:40:00,21.38,21.38,21.37,21.37,2500.0,21.1057,21.1057,21.0958,21.0958,2500.0
2009-12-24 11:50:00,21.38,21.42,21.37,21.42,1800.0,21.1057,21.1452,21.0958,21.1452,1800.0
2009-12-24 12:00:00,21.42,21.5,21.42,21.49,6500.0,21.1452,21.2241,21.1452,21.2143,6500.0
2009-12-24 12:10:00,21.5,21.5,21.42,21.43,5600.0,21.2241,21.2241,21.1452,21.155,5600.0
2009-12-24 12:20:00,21.43,21.43,21.38,21.43,5200.0,21.155,21.155,21.1057,21.155,5200.0
2009-12-24 12:30:00,21.43,21.5,21.42,21.49,7100.0,21.155,21.2241,21.1452,21.2143,7100.0
2009-12-24 12:40:00,21.49,21.5,21.45,21.45,2200.0,21.2143,21.2241,21.1748,21.1748,2200.0
2009-12-24 12:50:00,21.44,21.5,21.44,21.49,10600.0,21.1649,21.2241,21.1649,21.2143,10600.0
2009-12-28 09:30:00,21.49,21.5,21.37,21.45,3100.0,21.2143,21.2241,21.0958,21.1748,3100.0
2009-12-28 09:40:00,21.48,21.48,21.45,21.47,7600.0,21.2044,21.2044,21.1748,21.1945,7600.0
2009-12-28 09:50:00,21.49,21.5,21.35,21.36,5000.0,21.2143,21.2241,21.0761,21.0859,5000.0
2009-12-28 10:00:00,21.36,21.4,21.29,21.3,5400.0,21.0859,21.1254,21.0168,21.0267,5400.0
2009-12-28 10:10:00,21.3,21.32,21.29,21.3,9300.0,21.0267,21.0464,21.0168,21.0267,9300.0
2009-12-28 10:20:00,21.31,21.34,21.29,21.33,8800.0,21.0366,21.0662,21.0168,21.0563,8800.0
2009-12-28 10:30:00,21.32,21.35,21.29,21.31,9800.0,21.0464,21.0761,21.0168,21.0366,9800.0
2009-12-28 10:40:00,21.33,21.33,21.3,21.3,2600.0,21.0563,21.0563,21.0267,21.0267,2600.0
2009-12-28 10:50:00,21.31,21.31,21.29,21.31,3400.0,21.0366,21.0366,21.0168,21.0366,3400.0
2009-12-28 11:00:00,21.31,21.37,21.31,21.36,2800.0,21.0366,21.0958,21.0366,21.0859,2800.0
2009-12-28 11:10:00,21.36,21.36,21.33,21.34,3200.0,21.0859,21.0859,21.0563,21.0662,3200.0
2009-12-28 11:20:00,21.35,21.37,21.3,21.31,4700.0,21.0761,21.0958,21.0267,21.0366,4700.0
2009-12-28 11:30:00,21.32,21.32,21.3,21.31,5000.0,21.0464,21.0464,21.0267,21.0366,5000.0
2009-12-28 11:40:00,21.32,21.32,21.31,21.31,2700.0,21.0464,21.0464,21.0366,21.0366,2700.0
2009-12-28 11:50:00,21.32,21.32,21.31,21.32,4700.0,21.0464,21.0464,21.0366,21.0464,4700.0
2009-12-28 12:00:00,21.32,21.36,21.31,21.36,10400.0,21.0464,21.0859,21.0366,21.0859,10400.0
2009-12-28 12:10:00,21.36,21.4,21.36,21.39,2200.0,21.0859,21.1254,21.0859,21.1155,2200.0
2009-12-28 12:20:00,21.39,21.4,21.36,21.39,4000.0,21.1155,21.1254,21.0859,21.1155,4000.0
2009-12-28 12:30:00,21.36,21.37,21.36,21.36,2200.0,21.0859,21.0958,21.0859,21.0859,2200.0
2009-12-28 12:40:00,21.36,21.37,21.33,21.35,1800.0,21.0859,21.0958,21.0563,21.0761,1800.0
2009-12-28 12:50:00,21.35,21.36,21.35,21.35,1500.0,21.0761,21.0859,21.0761,21.0761,1500.0
2009-12-28 13:00:00,21.35,21.36,21.34,21.35,2000.0,21.0761,21.0859,21.0662,21.0761,2000.0
2009-12-28 13:10:00,21.35,21.35,21.33,21.33,4300.0,21.0761,21.0761,21.0563,21.0563,4300.0
2009-12-28 13:20:00,21.33,21.35,21.33,21.35,4200.0,21.0563,21.0761,21.0563,21.0761,4200.0
2009-12-28 13:30:00,21.34,21.34,21.3,21.32,14200.0,21.0662,21.0662,21.0267,21.0464,14200.0
2009-12-28 13:40:00,21.32,21.34,21.31,21.34,3600.0,21.0464,21.0662,21.0366,21.0662,3600.0
2009-12-28 13:50:00,21.33,21.35,21.33,21.34,2300.0,21.0563,21.0761,21.0563,21.0662,2300.0
2009-12-28 14:00:00,21.34,21.35,21.3,21.31,4400.0,21.0662,21.0761,21.0267,21.0366,4400.0
2009-12-28 14:10:00,21.31,21.32,21.3,21.31,4700.0,21.0366,21.0464,21.0267,21.0366,4700.0
2009-12-28 14:20:00,21.3,21.31,21.3,21.3,6300.0,21.0267,21.0366,21.0267,21.0267,6300.0
2009-12-28 14:30:00,21.31,21.37,21.3,21.37,15300.0,21.0366,21.0958,21.0267,21.0958,15300.0
2009-12-28 14:40:00,21.36,21.37,21.35,21.36,3900.0,21.0859,21.0958,21.0761,21.0859,3900.0
2009-12-28 14:50:00,21.36,21.38,21.36,21.37,3900.0,21.0859,21.1057,21.0859,21.0958,3900.0
2009-12-28 15:00:00,21.38,21.4,21.38,21.4,2200.0,21.1057,21.1254,21.1057,21.1254,2200.0
2009-12-28 15:10:00,21.4,21.4,21.37,21.37,4100.0,21.1254,21.1254,21.0958,21.0958,4100.0
2009-12-28 15:20:00,21.37,21.37,21.3,21.32,8200.0,21.0958,21.0958,21.0267,21.0464,8200.0
2009-12-28 15:30:00,21.33,21.34,21.31,21.33,14000.0,21.0563,21.0662,21.0366,21.0563,14000.0
2009-12-28 15:40:00,21.34,21.39,21.34,21.36,6900.0,21.0662,21.1155,21.0662,21.0859,6900.0
2009-12-28 15:50:00,21.34,21.37,21.32,21.36,12600.0,21.0662,21.0958,21.0464,21.0859,12600.0
2009-12-29 09:30:00,21.37,21.49,21.18,21.49,3400.0,21.0958,21.2143,20.9082,21.2143,3400.0
2009-12-29 09:40:00,21.49,21.49,21.35,21.41,1800.0,21.2143,21.2143,21.0761,21.1353,1800.0
2009-12-29 09:50:00,21.37,21.47,21.37,21.47,3400.0,21.0958,21.1945,21.0958,21.1945,3400.0
2009-12-29 10:00:00,21.47,21.47,21.43,21.45,1600.0,21.1945,21.1945,21.155,21.1748,1600.0
2009-12-29 10:10:00,21.44,21.53,21.44,21.53,4700.0,21.1649,21.2537,21.1649,21.2537,4700.0
2009-12-29 10:20:00,21.51,21.58,21.51,21.57,4800.0,21.234,21.3031,21.234,21.2932,4800.0
2009-12-29 10:30:00,21.58,21.58,21.55,21.55,1400.0,21.3031,21.3031,21.2735,21.2735,1400.0
2009-12-29 10:40:00,21.55,21.56,21.53,21.53,1700.0,21.2735,21.2834,21.2537,21.2537,1700.0
2009-12-29 10:50:00,21.53,21.56,21.53,21.53,700.0,21.2537,21.2834,21.2537,21.2537,700.0
2009-12-29 11:00:00,21.54,21.55,21.42,21.5,11000.0,21.2636,21.2735,21.1452,21.2241,11000.0
2009-12-29 11:10:00,21.5,21.5,21.49,21.49,2500.0,21.2241,21.2241,21.2143,21.2143,2500.0
2009-12-29 11:20:00,21.49,21.5,21.43,21.48,4500.0,21.2143,21.2241,21.155,21.2044,4500.0
2009-12-29 11:30:00,21.47,21.49,21.47,21.49,1200.0,21.1945,21.2143,21.1945,21.2143,1200.0
2009-12-29 11:40:00,21.49,21.55,21.49,21.51,5300.0,21.2143,21.2735,21.2143,21.234,5300.0
2009-12-29 11:50:00,21.51,21.51,21.5,21.5,1200.0,21.234,21.234,21.2241,21.2241,1200.0
2009-12-29 12:00:00,21.49,21.51,21.49,21.5,1000.0,21.2143,21.234,21.2143,21.2241,1000.0
2009-12-29 12:10:00,21.5,21.51,21.49,21.49,4200.0,21.2241,21.234,21.2143,21.2143,4200.0
2009-12-29 12:20:00,21.5,21.5,21.49,21.49,1200.0,21.2241,21.2241,21.2143,21.2143,1200.0
2009-12-29 12:30:00,21.49,21.51,21.49,21.51,500.0,21.2143,21.234,21.2143,21.234,500.0
2009-12-29 12:40:00,21.51,21.51,21.49,21.51,1300.0,21.234,21.234,21.2143,21.234,1300.0
2009-12-29 12:50:00,21.51,21.54,21.5,21.5,6100.0,21.234,21.2636,21.2241,21.2241,6100.0
2009-12-29 13:00:00,21.5,21.52,21.49,21.51,2400.0,21.2241,21.2439,21.2143,21.234,2400.0
2009-12-29 13:10:00,21.5,21.51,21.49,21.49,2500.0,21.2241,21.234,21.2143,21.2143,2500.0
2009-12-29 13:20:00,21.5,21.5,21.49,21.49,1400.0,21.2241,21.2241,21.2143,21.2143,1400.0
2009-12-29 13:30:00,21.49,21.49,21.47,21.48,1300.0,21.2143,21.2143,21.1945,21.2044,1300.0
2009-12-29 13:40:00,21.47,21.5,21.47,21.48,1400.0,21.1945,21.2241,21.1945,21.2044,1400.0
2009-12-29 13:50:00,21.49,21.51,21.49,21.5,800.0,21.2143,21.234,21.2143,21.2241,800.0
2009-12-29 14:00:00,21.5,21.54,21.5,21.51,4900.0,21.2241,21.2636,21.2241,21.234,4900.0
2009-12-29 14:10:00,21.52,21.53,21.52,21.53,800.0,21.2439,21.2537,21.2439,21.2537,800.0
2009-12-29 14:20:00,21.52,21.53,21.51,21.53,900.0,21.2439,21.2537,21.234,21.2537,900.0
2009-12-29 14:30:00,21.52,21.6,21.52,21.56,5900.0,21.2439,21.3228,21.2439,21.2834,5900.0
2009-12-29 14:40:00,21.56,21.57,21.55,21.56,2300.0,21.2834,21.2932,21.2735,21.2834,2300.0
2009-12-29 14:50:00,21.54,21.55,21.54,21.55,1500.0,21.2636,21.2735,21.2636,21.2735,1500.0
2009-12-29 15:00:00,21.55,21.58,21.54,21.55,3600.0,21.2735,21.3031,21.2636,21.2735,3600.0
2009-12-29 15:10:00,21.55,21.57,21.54,21.57,2900.0,21.2735,21.2932,21.2636,21.2932,2900.0
2009-12-29 15:20:00,21.57,21.59,21.57,21.58,3000.0,21.2932,21.313,21.2932,21.3031,3000.0
2009-12-29 15:30:00,21.59,21.59,21.5,21.52,13300.0,21.313,21.313,21.2241,21.2439,13300.0
2009-12-29 15:40:00,21.52,21.55,21.51,21.55,5900.0,21.2439,21.2735,21.234,21.2735,5900.0
2009-12-29 15:50:00,21.54,21.55,21.47,21.48,10600.0,21.2636,21.2735,21.1945,21.2044,10600.0
2009-12-30 09:30:00,21.37,21.39,21.27,21.3,6500.0,21.0958,21.1155,20.9971,21.0267,6500.0
2009-12-30 09:40:00,21.46,21.59,21.46,21.55,3100.0,21.1846,21.313,21.1846,21.2735,3100.0
2009-12-30 09:50:00,21.54,21.54,21.45,21.46,1900.0,21.2636,21.2636,21.1748,21.1846,1900.0
2009-12-30 10:00:00,21.43,21.48,21.41,21.43,3900.0,21.155,21.2044,21.1353,21.155,3900.0
2009-12-30 10:10:00,21.43,21.44,21.42,21.42,3900.0,21.155,21.1649,21.1452,21.1452,3900.0
2009-12-30 10:20:00,21.38,21.41,21.3,21.41,6000.0,21.1057,21.1353,21.0267,21.1353,6000.0
2009-12-30 10:30:00,21.41,21.42,21.33,21.33,4300.0,21.1353,21.1452,21.0563,21.0563,4300.0
2009-12-30 10:40:00,21.33,21.33,21.3,21.33,4100.0,21.0563,21.0563,21.0267,21.0563,4100.0
2009-12-30 10:50:00,21.33,21.36,21.33,21.36,1700.0,21.0563,21.0859,21.0563,21.0859,1700.0
2009-12-30 11:00:00,21.37,21.38,21.32,21.32,2200.0,21.0958,21.1057,21.0464,21.0464,2200.0
2009-12-30 11:10:00,21.33,21.34,21.33,21.33,900.0,21.0563,21.0662,21.0563,21.0563,900.0
2009-12-30 11:20:00,21.34,21.38,21.34,21.38,3300.0,21.0662,21.1057,21.0662,21.1057,3300.0
2009-12-30 11:30:00,21.39,21.39,21.37,21.37,2800.0,21.1155,21.1155,21.0958,21.0958,2800.0
2009-12-30 11:40:00,21.37,21.44,21.37,21.44,5800.0,21.0958,21.1649,21.0958,21.1649,5800.0
2009-12-30 11:50:00,21.44,21.6,21.44,21.59,7500.0,21.1649,21.3228,21.1649,21.313,7500.0
2009-12-30 12:00:00,21.59,21.64,21.59,21.6,6700.0,21.313,21.3623,21.313,21.3228,6700.0
2009-12-30 12:10:00,21.59,21.59,21.53,21.54,1900.0,21.313,21.313,21.2537,21.2636,1900.0
2009-12-30 12:20:00,21.54,21.57,21.53,21.53,2500.0,21.2636,21.2932,21.2537,21.2537,2500.0
2009-12-30 12:30:00,21.53,21.58,21.5,21.55,4200.0,21.2537,21.3031,21.2241,21.2735,4200.0
2009-12-30 12:40:00,21.53,21.57,21.52,21.53,2500.0,21.2537,21.2932,21.2439,21.2537,2500.0
2009-12-30 12:50:00,21.54,21.54,21.48,21.48,2200.0,21.2636,21.2636,21.2044,21.2044,2200.0
2009-12-30 13:00:00,21.46,21.5,21.46,21.48,1400.0,21.1846,21.2241,21.1846,21.2044,1400.0
2009-12-30 13:10:00,21.48,21.48,21.37,21.37,2400.0,21.2044,21.2044,21.0958,21.0958,2400.0
2009-12-30 13:20:00,21.38,21.38,21.33,21.33,2000.0,21.1057,21.1057,21.0563,21.0563,2000.0
2009-12-30 13:30:00,21.34,21.36,21.3,21.3,5000.0,21.0662,21.0859,21.0267,21.0267,5000.0
2009-12-30 13:40:00,21.31,21.32,21.31,21.32,900.0,21.0366,21.0464,21.0366,21.0464,900.0
2009-12-30 13:50:00,21.32,21.35,21.32,21.35,3200.0,21.0464,21.0761,21.0464,21.0761,3200.0
2009-12-30 14:00:00,21.36,21.39,21.36,21.39,3500.0,21.0859,21.1155,21.0859,21.1155,3500.0
2009-12-30 14:10:00,21.4,21.41,21.4,21.41,1600.0,21.1254,21.1353,21.1254,21.1353,1600.0
2009-12-30 14:20:00,21.41,21.41,21.4,21.4,1500.0,21.1353,21.1353,21.1254,21.1254,1500.0
2009-12-30 14:30:00,21.4,21.41,21.4,21.41,1200.0,21.1254,21.1353,21.1254,21.1353,1200.0
2009-12-30 14:40:00,21.4,21.43,21.4,21.43,1800.0,21.1254,21.155,21.1254,21.155,1800.0
2009-12-30 14:50:00,21.43,21.43,21.4,21.4,3000.0,21.155,21.155,21.1254,21.1254,3000.0
2009-12-30 15:00:00,21.4,21.41,21.37,21.39,1700.0,21.1254,21.1353,21.0958,21.1155,1700.0
2009-12-30 15:10:00,21.4,21.4,21.39,21.39,2400.0,21.1254,21.1254,21.1155,21.1155,2400.0
2009-12-30 15:20:00,21.39,21.4,21.39,21.39,2900.0,21.1155,21.1254,21.1155,21.1155,2900.0
2009-12-30 15:30:00,21.39,21.44,21.39,21.44,8800.0,21.1155,21.1649,21.1155,21.1649,8800.0
2009-12-30 15:40:00,21.45,21.5,21.45,21.49,12100.0,21.1748,21.2241,21.1748,21.2143,12100.0
2009-12-30 15:50:00,21.5,21.53,21.49,21.5,20800.0,21.2241,21.2537,21.2143,21.2241,20800.0
2009-12-31 09:30:00,21.55,21.58,21.52,21.58,1300.0,21.2735,21.3031,21.2439,21.3031,1300.0
2009-12-31 09:40:00,21.58,21.6,21.58,21.58,1500.0,21.3031,21.3228,21.3031,21.3031,1500.0
2009-12-31 09:50:00,21.58,21.7,21.56,21.56,4700.0,21.3031,21.4216,21.2834,21.2834,4700.0
2009-12-31 10:00:00,21.58,21.63,21.58,21.62,2200.0,21.3031,21.3525,21.3031,21.3426,2200.0
2009-12-31 10:10:00,21.61,21.62,21.56,21.56,2100.0,21.3327,21.3426,21.2834,21.2834,2100.0
2009-12-31 10:20:00,21.51,21.51,21.49,21.49,1900.0,21.234,21.234,21.2143,21.2143,1900.0
2009-12-31 10:30:00,21.49,21.49,21.41,21.43,1300.0,21.2143,21.2143,21.1353,21.155,1300.0
2009-12-31 10:40:00,21.43,21.51,21.43,21.51,4100.0,21.155,21.234,21.155,21.234,4100.0
2009-12-31 10:50:00,21.51,21.56,21.51,21.53,2300.0,21.234,21.2834,21.234,21.2537,2300.0
2009-12-31 11:00:00,21.54,21.56,21.49,21.5,4600.0,21.2636,21.2834,21.2143,21.2241,4600.0
2009-12-31 11:10:00,21.49,21.51,21.49,21.49,3300.0,21.2143,21.234,21.2143,21.2143,3300.0
2009-12-31 11:20:00,21.49,21.51,21.47,21.51,2800.0,21.2143,21.234,21.1945,21.234,2800.0
2009-12-31 11:30:00,21.52,21.52,21.49,21.51,1100.0,21.2439,21.2439,21.2143,21.234,1100.0
2009-12-31 11:40:00,21.51,21.56,21.51,21.54,3000.0,21.234,21.2834,21.234,21.2636,3000.0
2009-12-31 11:50:00,21.56,21.56,21.49,21.51,3400.0,21.2834,21.2834,21.2143,21.234,3400.0
2009-12-31 12:00:00,21.53,21.53,21.48,21.49,3400.0,21.2537,21.2537,21.2044,21.2143,3400.0
2009-12-31 12:10:00,21.49,21.52,21.49,21.51,3000.0,21.2143,21.2439,21.2143,21.234,3000.0
2009-12-31 12:20:00,21.51,21.54,21.47,21.49,3800.0,21.234,21.2636,21.1945,21.2143,3800.0
2009-12-31 12:30:00,21.47,21.51,21.47,21.49,3300.0,21.1945,21.234,21.1945,21.2143,3300.0
2009-12-31 12:40:00,21.49,21.5,21.49,21.49,3100.0,21.2143,21.2241,21.2143,21.2143,3100.0
2009-12-31 12:50:00,21.49,21.5,21.49,21.5,3800.0,21.2143,21.2241,21.2143,21.2241,3800.0
2009-12-31 13:00:00,21.5,21.5,21.47,21.5,2500.0,21.2241,21.2241,21.1945,21.2241,2500.0
2009-12-31 13:10:00,21.49,21.49,21.44,21.47,4000.0,21.2143,21.2143,21.1649,21.1945,4000.0
2009-12-31 13:20:00,21.47,21.48,21.46,21.48,2600.0,21.1945,21.2044,21.1846,21.2044,2600.0
2009-12-31 13:30:00,21.48,21.5,21.48,21.49,2200.0,21.2044,21.2241,21.2044,21.2143,2200.0
2009-12-31 13:40:00,21.5,21.51,21.49,21.49,2200.0,21.2241,21.234,21.2143,21.2143,2200.0
2009-12-31 13:50:00,21.52,21.52,21.49,21.5,2100.0,21.2439,21.2439,21.2143,21.2241,2100.0
2009-12-31 14:00:00,21.5,21.5,21.49,21.5,3200.0,21.2241,21.2241,21.2143,21.2241,3200.0
2009-12-31 14:10:00,21.5,21.5,21.47,21.48,3400.0,21.2241,21.2241,21.1945,21.2044,3400.0
2009-12-31 14:20:00,21.48,21.5,21.48,21.48,6800.0,21.2044,21.2241,21.2044,21.2044,6800.0
2009-12-31 14:30:00,21.48,21.49,21.48,21.49,3800.0,21.2044,21.2143,21.2044,21.2143,3800.0
2009-12-31 14:40:00,21.48,21.49,21.48,21.48,2800.0,21.2044,21.2143,21.2044,21.2044,2800.0
2009-12-31 14:50:00,21.48,21.49,21.48,21.49,3800.0,21.2044,21.2143,21.2044,21.2143,3800.0
2009-12-31 15:00:00,21.49,21.5,21.49,21.49,3000.0,21.2143,21.2241,21.2143,21.2143,3000.0
2009-12-31 15:10:00,21.49,21.49,21.48,21.48,3000.0,21.2143,21.2143,21.2044,21.2044,3000.0
2009-12-31 15:20:00,21.48,21.49,21.47,21.48,4600.0,21.2044,21.2143,21.1945,21.2044,4600.0
2009-12-31 15:30:00,21.48,21.49,21.44,21.49,13700.0,21.2044,21.2143,21.1649,21.2143,13700.0
2009-12-31 15:40:00,21.47,21.47,21.37,21.45,48500.0,21.1945,21.1945,21.0958,21.1748,48500.0
2009-12-31 15:50:00,21.45,21.46,21.31,21.33,48800.0,21.1748,21.1846,21.0366,21.0563,48800.0
2010-01-04 09:30:00,21.38,21.74,21.38,21.69,5200.0,21.1057,21.4611,21.1057,21.4117,5200.0
2010-01-04 09:40:00,21.73,21.76,21.6,21.6,9200.0,21.4512,21.4808,21.3228,21.3228,9200.0
2010-01-04 09:50:00,21.61,21.61,21.47,21.47,14500.0,21.3327,21.3327,21.1945,21.1945,14500.0
2010-01-04 10:00:00,21.51,21.58,21.49,21.51,9500.0,21.234,21.3031,21.2143,21.234,9500.0
2010-01-04 10:10:00,21.51,21.53,21.5,21.51,4800.0,21.234,21.2537,21.2241,21.234,4800.0
2010-01-04 10:20:00,21.5,21.6,21.5,21.6,8400.0,21.2241,21.3228,21.2241,21.3228,8400.0
2010-01-04 10:30:00,21.6,21.66,21.59,21.62,6800.0,21.3228,21.3821,21.313,21.3426,6800.0
2010-01-04 10:40:00,21.63,21.63,21.57,21.62,6100.0,21.3525,21.3525,21.2932,21.3426,6100.0
2010-01-04 10:50:00,21.61,21.63,21.57,21.58,2400.0,21.3327,21.3525,21.2932,21.3031,2400.0
2010-01-04 11:00:00,21.61,21.61,21.55,21.55,4900.0,21.3327,21.3327,21.2735,21.2735,4900.0
2010-01-04 11:10:00,21.55,21.55,21.53,21.53,3000.0,21.2735,21.2735,21.2537,21.2537,3000.0
2010-01-04 11:20:00,21.51,21.56,21.51,21.53,3000.0,21.234,21.2834,21.234,21.2537,3000.0
2010-01-04 11:30:00,21.53,21.65,21.53,21.65,8000.0,21.2537,21.3722,21.2537,21.3722,8000.0
2010-01-04 11:40:00,21.65,21.68,21.65,21.67,4300.0,21.3722,21.4018,21.3722,21.392,4300.0
2010-01-04 11:50:00,21.67,21.77,21.65,21.76,8200.0,21.392,21.4907,21.3722,21.4808,8200.0
2010-01-04 12:00:00,21.77,21.77,21.7,21.73,8100.0,21.4907,21.4907,21.4216,21.4512,8100.0
2010-01-04 12:10:00,21.73,21.73,21.66,21.66,3200.0,21.4512,21.4512,21.3821,21.3821,3200.0
2010-01-04 12:20:00,21.65,21.75,21.65,21.7,15000.0,21.3722,21.4709,21.3722,21.4216,15000.0
2010-01-04 12:30:00,21.69,21.75,21.68,21.72,6200.0,21.4117,21.4709,21.4018,21.4413,6200.0
2010-01-04 12:40:00,21.72,21.72,21.68,21.68,5800.0,21.4413,21.4413,21.4018,21.4018,5800.0
2010-01-04 12:50:00,21.68,21.69,21.67,21.68,2300.0,21.4018,21.4117,21.392,21.4018,2300.0
2010-01-04 13:00:00,21.67,21.68,21.61,21.61,6900.0,21.392,21.4018,21.3327,21.3327,6900.0
2010-01-04 13:10:00,21.6,21.61,21.55,21.55,4600.0,21.3228,21.3327,21.2735,21.2735,4600.0
2010-01-04 13:20:00,21.55,21.56,21.53,21.55,5000.0,21.2735,21.2834,21.2537,21.2735,5000.0
2010-01-04 13:30:00,21.54,21.55,21.5,21.5,3000.0,21.2636,21.2735,21.2241,21.2241,3000.0
2010-01-04 13:40:00,21.5,21.52,21.49,21.52,5800.0,21.2241,21.2439,21.2143,21.2439,5800.0
2010-01-04 13:50:00,21.51,21.53,21.49,21.53,5600.0,21.234,21.2537,21.2143,21.2537,5600.0
2010-01-04 14:00:00,21.53,21.53,21.5,21.5,1800.0,21.2537,21.2537,21.2241,21.2241,1800.0
2010-01-04 14:10:00,21.5,21.5,21.49,21.49,3300.0,21.2241,21.2241,21.2143,21.2143,3300.0
2010-01-04 14:20:00,21.49,21.51,21.48,21.5,5100.0,21.2143,21.234,21.2044,21.2241,5100.0
2010-01-04 14:30:00,21.5,21.54,21.5,21.53,4200.0,21.2241,21.2636,21.2241,21.2537,4200.0
2010-01-04 14:40:00,21.52,21.52,21.5,21.5,3800.0,21.2439,21.2439,21.2241,21.2241,3800.0
2010-01-04 14:50:00,21.5,21.51,21.47,21.5,39800.0,21.2241,21.234,21.1945,21.2241,39800.0
2010-01-04 15:00:00,21.5,21.53,21.5,21.53,7200.0,21.2241,21.2537,21.2241,21.2537,7200.0
2010-01-04 15:10:00,21.53,21.53,21.51,21.51,4600.0,21.2537,21.2537,21.234,21.234,4600.0
2010-01-04 15:20:00,21.51,21.55,21.51,21.55,4000.0,21.234,21.2735,21.234,21.2735,4000.0
2010-01-04 15:30:00,21.55,21.57,21.51,21.53,5000.0,21.2735,21.2932,21.234,21.2537,5000.0
2010-01-04 15:40:00,21.55,21.63,21.52,21.63,10100.0,21.2735,21.3525,21.2439,21.3525,10100.0
2010-01-04 15:50:00,21.62,21.65,21.59,21.65,19800.0,21.3426,21.3722,21.313,21.3722,19800.0
2010-01-05 09:30:00,21.55,21.6,21.48,21.53,6500.0,21.2735,21.3228,21.2044,21.2537,6500.0
2010-01-05 09:40:00,21.53,21.53,21.5,21.5,2700.0,21.2537,21.2537,21.2241,21.2241,2700.0
2010-01-05 09:50:00,21.5,21.53,21.5,21.5,4500.0,21.2241,21.2537,21.2241,21.2241,4500.0
2010-01-05 10:00:00,21.5,21.58,21.49,21.53,9700.0,21.2241,21.3031,21.2143,21.2537,9700.0
2010-01-05 10:10:00,21.53,21.54,21.5,21.53,3700.0,21.2537,21.2636,21.2241,21.2537,3700.0
2010-01-05 10:20:00,21.54,21.55,21.53,21.55,4900.0,21.2636,21.2735,21.2537,21.2735,4900.0
2010-01-05 10:30:00,21.54,21.55,21.5,21.54,4100.0,21.2636,21.2735,21.2241,21.2636,4100.0
2010-01-05 10:40:00,21.54,21.54,21.5,21.54,4000.0,21.2636,21.2636,21.2241,21.2636,4000.0
2010-01-05 10:50:00,21.54,21.55,21.51,21.53,3100.0,21.2636,21.2735,21.234,21.2537,3100.0
2010-01-05 11:00:00,21.52,21.54,21.52,21.53,3200.0,21.2439,21.2636,21.2439,21.2537,3200.0
2010-01-05 11:10:00,21.54,21.54,21.5,21.5,4100.0,21.2636,21.2636,21.2241,21.2241,4100.0
2010-01-05 11:20:00,21.51,21.52,21.5,21.51,5100.0,21.234,21.2439,21.2241,21.234,5100.0
2010-01-05 11:30:00,21.5,21.52,21.5,21.52,3900.0,21.2241,21.2439,21.2241,21.2439,3900.0
2010-01-05 11:40:00,21.51,21.52,21.5,21.51,1400.0,21.234,21.2439,21.2241,21.234,1400.0
2010-01-05 11:50:00,21.5,21.52,21.5,21.5,1900.0,21.2241,21.2439,21.2241,21.2241,1900.0
2010-01-05 12:00:00,21.52,21.52,21.5,21.51,2800.0,21.2439,21.2439,21.2241,21.234,2800.0
2010-01-05 12:10:00,21.52,21.57,21.51,21.54,4800.0,21.2439,21.2932,21.234,21.2636,4800.0
2010-01-05 12:20:00,21.55,21.57,21.51,21.51,2900.0,21.2735,21.2932,21.234,21.234,2900.0
2010-01-05 12:30:00,21.53,21.53,21.5,21.5,4300.0,21.2537,21.2537,21.2241,21.2241,4300.0
2010-01-05 12:40:00,21.51,21.56,21.5,21.53,6300.0,21.234,21.2834,21.2241,21.2537,6300.0
2010-01-05 12:50:00,21.53,21.54,21.52,21.53,5500.0,21.2537,21.2636,21.2439,21.2537,5500.0
2010-01-05 13:00:00,21.53,21.55,21.52,21.53,5600.0,21.2537,21.2735,21.2439,21.2537,5600.0
2010-01-05 13:10:00,21.53,21.54,21.5,21.5,3900.0,21.2537,21.2636,21.2241,21.2241,3900.0
2010-01-05 13:20:00,21.5,21.51,21.5,21.5,2800.0,21.2241,21.234,21.2241,21.2241,2800.0
2010-01-05 13:30:00,21.5,21.51,21.5,21.5,2100.0,21.2241,21.234,21.2241,21.2241,2100.0
2010-01-05 13:40:00,21.5,21.53,21.5,21.53,3300.0,21.2241,21.2537,21.2241,21.2537,3300.0
2010-01-05 13:50:00,21.52,21.52,21.49,21.5,20000.0,21.2439,21.2439,21.2143,21.2241,20000.0
2010-01-05 14:00:00,21.51,21.53,21.51,21.51,4400.0,21.234,21.2537,21.234,21.234,4400.0
2010-01-05 14:10:00,21.51,21.52,21.5,21.5,3600.0,21.234,21.2439,21.2241,21.2241,3600.0
2010-01-05 14:20:00,21.52,21.52,21.5,21.52,2700.0,21.2439,21.2439,21.2241,21.2439,2700.0
2010-01-05 14:30:00,21.52,21.53,21.51,21.51,1100.0,21.2439,21.2537,21.234,21.234,1100.0
2010-01-05 14:40:00,21.51,21.52,21.51,21.52,900.0,21.234,21.2439,21.234,21.2439,900.0
2010-01-05 14:50:00,21.52,21.53,21.5,21.51,1900.0,21.2439,21.2537,21.2241,21.234,1900.0
2010-01-05 15:00:00,21.51,21.51,21.5,21.5,5000.0,21.234,21.234,21.2241,21.2241,5000.0
2010-01-05 15:10:00,21.5,21.51,21.5,21.5,1500.0,21.2241,21.234,21.2241,21.2241,1500.0
2010-01-05 15:20:00,21.5,21.5,21.49,21.5,6600.0,21.2241,21.2241,21.2143,21.2241,6600.0
2010-01-05 15:30:00,21.5,21.53,21.5,21.53,4200.0,21.2241,21.2537,21.2241,21.2537,4200.0
2010-01-05 15:40:00,21.54,21.55,21.5,21.5,8100.0,21.2636,21.2735,21.2241,21.2241,8100.0
2010-01-05 15:50:00,21.5,21.53,21.45,21.46,24700.0,21.2241,21.2537,21.1748,21.1846,24700.0
2010-01-06 09:30:00,21.45,21.6,21.43,21.52,2300.0,21.1748,21.3228,21.155,21.2439,2300.0
2010-01-06 09:40:00,21.51,21.51,21.5,21.5,2900.0,21.234,21.234,21.2241,21.2241,2900.0
2010-01-06 09:50:00,21.5,21.52,21.49,21.52,11000.0,21.2241,21.2439,21.2143,21.2439,11000.0
2010-01-06 10:00:00,21.52,21.57,21.52,21.53,3900.0,21.2439,21.2932,21.2439,21.2537,3900.0
2010-01-06 10:10:00,21.53,21.53,21.51,21.51,800.0,21.2537,21.2537,21.234,21.234,800.0
2010-01-06 10:20:00,21.51,21.51,21.5,21.5,4600.0,21.234,21.234,21.2241,21.2241,4600.0
2010-01-06 10:30:00,21.5,21.51,21.5,21.5,3300.0,21.2241,21.234,21.2241,21.2241,3300.0
2010-01-06 10:40:00,21.5,21.51,21.5,21.51,1700.0,21.2241,21.234,21.2241,21.234,1700.0
2010-01-06 10:50:00,21.51,21.52,21.5,21.52,3900.0,21.234,21.2439,21.2241,21.2439,3900.0
2010-01-06 11:00:00,21.51,21.51,21.5,21.51,17700.0,21.234,21.234,21.2241,21.234,17700.0
2010-01-06 11:10:00,21.51,21.58,21.51,21.58,4200.0,21.234,21.3031,21.234,21.3031,4200.0
2010-01-06 11:20:00,21.58,21.6,21.58,21.6,1200.0,21.3031,21.3228,21.3031,21.3228,1200.0
2010-01-06 11:30:00,21.6,21.68,21.59,21.65,5900.0,21.3228,21.4018,21.313,21.3722,5900.0
2010-01-06 11:40:00,21.65,21.66,21.65,21.65,1000.0,21.3722,21.3821,21.3722,21.3722,1000.0
2010-01-06 11:50:00,21.66,21.66,21.65,21.65,8100.0,21.3821,21.3821,21.3722,21.3722,8100.0
2010-01-06 12:00:00,21.65,21.65,21.61,21.61,1700.0,21.3722,21.3722,21.3327,21.3327,1700.0
2010-01-06 12:10:00,21.6,21.6,21.52,21.52,2800.0,21.3228,21.3228,21.2439,21.2439,2800.0
2010-01-06 12:20:00,21.51,21.51,21.5,21.5,1200.0,21.234,21.234,21.2241,21.2241,1200.0
2010-01-06 12:30:00,21.51,21.53,21.51,21.53,2700.0,21.234,21.2537,21.234,21.2537,2700.0
2010-01-06 12:40:00,21.53,21.54,21.53,21.54,1400.0,21.2537,21.2636,21.2537,21.2636,1400.0
2010-01-06 12:50:00,21.55,21.59,21.54,21.58,2200.0,21.2735,21.313,21.2636,21.3031,2200.0
2010-01-06 13:00:00,21.59,21.65,21.57,21.57,2800.0,21.313,21.3722,21.2932,21.2932,2800.0
2010-01-06 13:10:00,21.58,21.58,21.56,21.58,1100.0,21.3031,21.3031,21.2834,21.3031,1100.0
2010-01-06 13:20:00,21.58,21.58,21.55,21.55,1200.0,21.3031,21.3031,21.2735,21.2735,1200.0
2010-01-06 13:30:00,21.55,21.55,21.5,21.5,1400.0,21.2735,21.2735,21.2241,21.2241,1400.0
2010-01-06 13:40:00,21.5,21.52,21.5,21.51,5400.0,21.2241,21.2439,21.2241,21.234,5400.0
2010-01-06 13:50:00,21.51,21.51,21.5,21.51,3900.0,21.234,21.234,21.2241,21.234,3900.0
2010-01-06 14:00:00,21.52,21.55,21.52,21.55,3600.0,21.2439,21.2735,21.2439,21.2735,3600.0
2010-01-06 14:10:00,21.55,21.55,21.5,21.5,3600.0,21.2735,21.2735,21.2241,21.2241,3600.0
2010-01-06 14:20:00,21.5,21.52,21.5,21.5,2100.0,21.2241,21.2439,21.2241,21.2241,2100.0
2010-01-06 14:30:00,21.51,21.53,21.5,21.53,6000.0,21.234,21.2537,21.2241,21.2537,6000.0
2010-01-06 14:40:00,21.51,21.52,21.5,21.5,2700.0,21.234,21.2439,21.2241,21.2241,2700.0
2010-01-06 14:50:00,21.51,21.51,21.5,21.51,3200.0,21.234,21.234,21.2241,21.234,3200.0
2010-01-06 15:00:00,21.51,21.51,21.5,21.5,7700.0,21.234,21.234,21.2241,21.2241,7700.0
2010-01-06 15:10:00,21.5,21.52,21.5,21.51,5800.0,21.2241,21.2439,21.2241,21.234,5800.0
2010-01-06 15:20:00,21.51,21.52,21.51,21.51,5200.0,21.234,21.2439,21.234,21.234,5200.0
2010-01-06 15:30:00,21.51,21.53,21.51,21.53,5700.0,21.234,21.2537,21.234,21.2537,5700.0
2010-01-06 15:40:00,21.53,21.53,21.5,21.51,31000.0,21.2537,21.2537,21.2241,21.234,31000.0
2010-01-06 15:50:00,21.5,21.52,21.48,21.5,17500.0,21.2241,21.2439,21.2044,21.2241,17500.0
2010-01-07 09:30:00,21.5,21.6,21.5,21.56,3000.0,21.2241,21.3228,21.2241,21.2834,3000.0
2010-01-07 09:40:00,21.53,21.53,21.5,21.5,6600.0,21.2537,21.2537,21.2241,21.2241,6600.0
2010-01-07 09:50:00,21.5,21.51,21.49,21.5,8000.0,21.2241,21.234,21.2143,21.2241,8000.0
2010-01-07 10:00:00,21.51,21.51,21.5,21.5,4100.0,21.234,21.234,21.2241,21.2241,4100.0
2010-01-07 10:10:00,21.5,21.52,21.5,21.52,3500.0,21.2241,21.2439,21.2241,21.2439,3500.0
2010-01-07 10:20:00,21.5,21.54,21.5,21.53,5500.0,21.2241,21.2636,21.2241,21.2537,5500.0
2010-01-07 10:30:00,21.52,21.52,21.5,21.51,1900.0,21.2439,21.2439,21.2241,21.234,1900.0
2010-01-07 10:40:00,21.51,21.54,21.51,21.54,10600.0,21.234,21.2636,21.234,21.2636,10600.0
2010-01-07 10:50:00,21.55,21.55,21.54,21.54,2100.0,21.2735,21.2735,21.2636,21.2636,2100.0
2010-01-07 11:00:00,21.54,21.55,21.54,21.54,1700.0,21.2636,21.2735,21.2636,21.2636,1700.0
2010-01-07 11:10:00,21.52,21.52,21.5,21.5,2300.0,21.2439,21.2439,21.2241,21.2241,2300.0
2010-01-07 11:20:00,21.5,21.51,21.5,21.5,1600.0,21.2241,21.234,21.2241,21.2241,1600.0
2010-01-07 11:30:00,21.51,21.54,21.5,21.5,3200.0,21.234,21.2636,21.2241,21.2241,3200.0
2010-01-07 11:40:00,21.5,21.53,21.5,21.5,30400.0,21.2241,21.2537,21.2241,21.2241,30400.0
2010-01-07 11:50:00,21.5,21.51,21.5,21.51,32600.0,21.2241,21.234,21.2241,21.234,32600.0
2010-01-07 12:00:00,21.51,21.51,21.5,21.5,800.0,21.234,21.234,21.2241,21.2241,800.0
2010-01-07 12:10:00,21.5,21.55,21.5,21.55,4900.0,21.2241,21.2735,21.2241,21.2735,4900.0
2010-01-07 12:20:00,21.58,21.61,21.58,21.59,2900.0,21.3031,21.3327,21.3031,21.313,2900.0
2010-01-07 12:30:00,21.59,21.59,21.52,21.52,3100.0,21.313,21.313,21.2439,21.2439,3100.0
2010-01-07 12:40:00,21.53,21.54,21.53,21.54,1100.0,21.2537,21.2636,21.2537,21.2636,1100.0
2010-01-07 12:50:00,21.53,21.53,21.53,21.53,1000.0,21.2537,21.2537,21.2537,21.2537,1000.0
2010-01-07 13:00:00,21.54,21.54,21.51,21.51,1200.0,21.2636,21.2636,21.234,21.234,1200.0
2010-01-07 13:10:00,21.51,21.54,21.51,21.54,900.0,21.234,21.2636,21.234,21.2636,900.0
2010-01-07 13:20:00,21.54,21.55,21.51,21.53,900.0,21.2636,21.2735,21.234,21.2537,900.0
2010-01-07 13:30:00,21.52,21.52,21.52,21.52,800.0,21.2439,21.2439,21.2439,21.2439,800.0
2010-01-07 13:40:00,21.52,21.52,21.5,21.5,900.0,21.2439,21.2439,21.2241,21.2241,900.0
2010-01-07 13:50:00,21.51,21.52,21.5,21.52,1400.0,21.234,21.2439,21.2241,21.2439,1400.0
2010-01-07 14:00:00,21.51,21.51,21.5,21.51,5000.0,21.234,21.234,21.2241,21.234,5000.0
2010-01-07 14:10:00,21.52,21.52,21.5,21.51,2200.0,21.2439,21.2439,21.2241,21.234,2200.0
2010-01-07 14:20:00,21.51,21.52,21.51,21.51,1000.0,21.234,21.2439,21.234,21.234,1000.0
2010-01-07 14:30:00,21.51,21.55,21.51,21.55,2300.0,21.234,21.2735,21.234,21.2735,2300.0
2010-01-07 14:40:00,21.55,21.55,21.52,21.55,1800.0,21.2735,21.2735,21.2439,21.2735,1800.0
2010-01-07 14:50:00,21.54,21.55,21.51,21.53,2200.0,21.2636,21.2735,21.234,21.2537,2200.0
2010-01-07 15:00:00,21.52,21.53,21.51,21.53,2000.0,21.2439,21.2537,21.234,21.2537,2000.0
2010-01-07 15:10:00,21.54,21.55,21.53,21.53,2900.0,21.2636,21.2735,21.2537,21.2537,2900.0
2010-01-07 15:20:00,21.54,21.55,21.54,21.55,3000.0,21.2636,21.2735,21.2636,21.2735,3000.0
2010-01-07 15:30:00,21.54,21.55,21.53,21.54,4200.0,21.2636,21.2735,21.2537,21.2636,4200.0
2010-01-07 15:40:00,21.54,21.61,21.54,21.61,3300.0,21.2636,21.3327,21.2636,21.3327,3300.0
2010-01-07 15:50:00,21.59,21.6,21.54,21.56,6600.0,21.313,21.3228,21.2636,21.2834,6600.0
2010-01-08 09:30:00,21.55,21.56,21.44,21.52,2000.0,21.2735,21.2834,21.1649,21.2439,2000.0
2010-01-08 09:40:00,21.54,21.54,21.5,21.52,2000.0,21.2636,21.2636,21.2241,21.2439,2000.0
2010-01-08 09:50:00,21.51,21.63,21.51,21.6,2000.0,21.234,21.3525,21.234,21.3228,2000.0
2010-01-08 10:00:00,21.6,21.66,21.58,21.58,1600.0,21.3228,21.3821,21.3031,21.3031,1600.0
2010-01-08 10:10:00,21.57,21.65,21.57,21.61,1500.0,21.2932,21.3722,21.2932,21.3327,1500.0
2010-01-08 10:20:00,21.62,21.66,21.58,21.58,1700.0,21.3426,21.3821,21.3031,21.3031,1700.0
2010-01-08 10:30:00,21.58,21.64,21.5,21.53,3500.0,21.3031,21.3623,21.2241,21.2537,3500.0
2010-01-08 10:40:00,21.53,21.53,21.5,21.51,2400.0,21.2537,21.2537,21.2241,21.234,2400.0
2010-01-08 10:50:00,21.52,21.52,21.5,21.52,2000.0,21.2439,21.2439,21.2241,21.2439,2000.0
2010-01-08 11:00:00,21.57,21.63,21.54,21.57,3800.0,21.2932,21.3525,21.2636,21.2932,3800.0
2010-01-08 11:10:00,21.56,21.65,21.52,21.53,7200.0,21.2834,21.3722,21.2439,21.2537,7200.0
2010-01-08 11:20:00,21.53,21.59,21.53,21.58,2000.0,21.2537,21.313,21.2537,21.3031,2000.0
2010-01-08 11:30:00,21.58,21.6,21.57,21.57,2500.0,21.3031,21.3228,21.2932,21.2932,2500.0
2010-01-08 11:40:00,21.55,21.6,21.54,21.6,2200.0,21.2735,21.3228,21.2636,21.3228,2200.0
2010-01-08 11:50:00,21.6,21.6,21.58,21.58,1500.0,21.3228,21.3228,21.3031,21.3031,1500.0
2010-01-08 12:00:00,21.57,21.58,21.57,21.57,1200.0,21.2932,21.3031,21.2932,21.2932,1200.0
2010-01-08 12:10:00,21.57,21.61,21.48,21.5,17500.0,21.2932,21.3327,21.2044,21.2241,17500.0
2010-01-08 12:20:00,21.51,21.51,21.5,21.5,600.0,21.234,21.234,21.2241,21.2241,600.0
2010-01-08 12:30:00,21.51,21.51,21.49,21.5,4200.0,21.234,21.234,21.2143,21.2241,4200.0
2010-01-08 12:40:00,21.51,21.51,21.49,21.5,2200.0,21.234,21.234,21.2143,21.2241,2200.0
2010-01-08 12:50:00,21.51,21.52,21.5,21.51,2400.0,21.234,21.2439,21.2241,21.234,2400.0
2010-01-08 13:00:00,21.51,21.52,21.5,21.51,2100.0,21.234,21.2439,21.2241,21.234,2100.0
2010-01-08 13:10:00,21.51,21.52,21.51,21.51,1600.0,21.234,21.2439,21.234,21.234,1600.0
2010-01-08 13:20:00,21.51,21.51,21.5,21.51,1600.0,21.234,21.234,21.2241,21.234,1600.0
2010-01-08 13:30:00,21.51,21.52,21.5,21.51,3200.0,21.234,21.2439,21.2241,21.234,3200.0
2010-01-08 13:40:00,21.51,21.52,21.51,21.52,300.0,21.234,21.2439,21.234,21.2439,300.0
2010-01-08 13:50:00,21.52,21.52,21.5,21.5,18000.0,21.2439,21.2439,21.2241,21.2241,18000.0
2010-01-08 14:00:00,21.5,21.51,21.5,21.5,2100.0,21.2241,21.234,21.2241,21.2241,2100.0
2010-01-08 14:10:00,21.5,21.52,21.5,21.5,2000.0,21.2241,21.2439,21.2241,21.2241,2000.0
2010-01-08 14:20:00,21.5,21.5,21.5,21.5,4600.0,21.2241,21.2241,21.2241,21.2241,4600.0
2010-01-08 14:30:00,21.5,21.5,21.5,21.5,3500.0,21.2241,21.2241,21.2241,21.2241,3500.0
2010-01-08 14:40:00,21.5,21.5,21.5,21.5,1100.0,21.2241,21.2241,21.2241,21.2241,1100.0
2010-01-08 14:50:00,21.5,21.51,21.5,21.51,2200.0,21.2241,21.234,21.2241,21.234,2200.0
2010-01-08 15:00:00,21.51,21.51,21.51,21.51,2200.0,21.234,21.234,21.234,21.234,2200.0
2010-01-08 15:10:00,21.51,21.51,21.5,21.51,2600.0,21.234,21.234,21.2241,21.234,2600.0
2010-01-08 15:20:00,21.51,21.51,21.5,21.5,7200.0,21.234,21.234,21.2241,21.2241,7200.0
2010-01-08 15:30:00,21.51,21.52,21.5,21.52,14400.0,21.234,21.2439,21.2241,21.2439,14400.0
2010-01-08 15:40:00,21.51,21.51,21.5,21.5,28500.0,21.234,21.234,21.2241,21.2241,28500.0
2010-01-08 15:50:00,21.5,21.52,21.5,21.52,55300.0,21.2241,21.2439,21.2241,21.2439,55300.0
2010-01-11 09:30:00,21.6,21.61,21.5,21.51,2000.0,21.3228,21.3327,21.2241,21.234,2000.0
2010-01-11 09:40:00,21.51,21.58,21.47,21.5,3500.0,21.234,21.3031,21.1945,21.2241,3500.0
2010-01-11 09:50:00,21.56,21.57,21.47,21.48,5100.0,21.2834,21.2932,21.1945,21.2044,5100.0
2010-01-11 10:00:00,21.48,21.61,21.47,21.48,5400.0,21.2044,21.3327,21.1945,21.2044,5400.0
2010-01-11 10:10:00,21.48,21.6,21.48,21.6,2400.0,21.2044,21.3228,21.2044,21.3228,2400.0
2010-01-11 10:20:00,21.61,21.72,21.59,21.66,2400.0,21.3327,21.4413,21.313,21.3821,2400.0
2010-01-11 10:30:00,21.65,21.68,21.55,21.68,2300.0,21.3722,21.4018,21.2735,21.4018,2300.0
2010-01-11 10:40:00,21.68,21.7,21.66,21.69,1700.0,21.4018,21.4216,21.3821,21.4117,1700.0
2010-01-11 10:50:00,21.69,21.69,21.57,21.59,6000.0,21.4117,21.4117,21.2932,21.313,6000.0
2010-01-11 11:00:00,21.58,21.58,21.46,21.53,3800.0,21.3031,21.3031,21.1846,21.2537,3800.0
2010-01-11 11:10:00,21.5,21.52,21.48,21.52,2100.0,21.2241,21.2439,21.2044,21.2439,2100.0
2010-01-11 11:20:00,21.51,21.59,21.51,21.51,1700.0,21.234,21.313,21.234,21.234,1700.0
2010-01-11 11:30:00,21.51,21.59,21.5,21.59,2000.0,21.234,21.313,21.2241,21.313,2000.0
2010-01-11 11:40:00,21.58,21.6,21.55,21.6,1200.0,21.3031,21.3228,21.2735,21.3228,1200.0
2010-01-11 11:50:00,21.6,21.62,21.6,21.62,2100.0,21.3228,21.3426,21.3228,21.3426,2100.0
2010-01-11 12:00:00,21.61,21.61,21.6,21.6,500.0,21.3327,21.3327,21.3228,21.3228,500.0
2010-01-11 12:10:00,21.61,21.61,21.6,21.6,1400.0,21.3327,21.3327,21.3228,21.3228,1400.0
2010-01-11 12:20:00,21.6,21.6,21.6,21.6,500.0,21.3228,21.3228,21.3228,21.3228,500.0
2010-01-11 12:30:00,21.61,21.61,21.59,21.59,3000.0,21.3327,21.3327,21.313,21.313,3000.0
2010-01-11 12:40:00,21.56,21.57,21.52,21.53,1800.0,21.2834,21.2932,21.2439,21.2537,1800.0
2010-01-11 12:50:00,21.54,21.59,21.52,21.59,900.0,21.2636,21.313,21.2439,21.313,900.0
2010-01-11 13:00:00,21.59,21.6,21.59,21.6,400.0,21.313,21.3228,21.313,21.3228,400.0
2010-01-11 13:10:00,21.61,21.61,21.56,21.57,1500.0,21.3327,21.3327,21.2834,21.2932,1500.0
2010-01-11 13:20:00,21.56,21.57,21.55,21.56,2500.0,21.2834,21.2932,21.2735,21.2834,2500.0
2010-01-11 13:30:00,21.54,21.57,21.54,21.54,2100.0,21.2636,21.2932,21.2636,21.2636,2100.0
2010-01-11 13:40:00,21.54,21.56,21.51,21.55,2100.0,21.2636,21.2834,21.234,21.2735,2100.0
2010-01-11 13:50:00,21.55,21.57,21.51,21.56,5900.0,21.2735,21.2932,21.234,21.2834,5900.0
2010-01-11 14:00:00,21.58,21.58,21.57,21.57,1400.0,21.3031,21.3031,21.2932,21.2932,1400.0
2010-01-11 14:10:00,21.58,21.6,21.57,21.59,1300.0,21.3031,21.3228,21.2932,21.313,1300.0
2010-01-11 14:20:00,21.6,21.6,21.56,21.56,4700.0,21.3228,21.3228,21.2834,21.2834,4700.0
2010-01-11 14:30:00,21.57,21.59,21.55,21.59,1200.0,21.2932,21.313,21.2735,21.313,1200.0
2010-01-11 14:40:00,21.58,21.58,21.57,21.57,800.0,21.3031,21.3031,21.2932,21.2932,800.0
2010-01-11 14:50:00,21.57,21.59,21.57,21.58,1800.0,21.2932,21.313,21.2932,21.3031,1800.0
2010-01-11 15:00:00,21.59,21.61,21.58,21.61,3000.0,21.313,21.3327,21.3031,21.3327,3000.0
2010-01-11 15:10:00,21.61,21.61,21.6,21.61,2200.0,21.3327,21.3327,21.3228,21.3327,2200.0
2010-01-11 15:20:00,21.61,21.62,21.57,21.61,4300.0,21.3327,21.3426,21.2932,21.3327,4300.0
2010-01-11 15:30:00,21.6,21.62,21.6,21.6,5900.0,21.3228,21.3426,21.3228,21.3228,5900.0
2010-01-11 15:40:00,21.61,21.61,21.53,21.54,9700.0,21.3327,21.3327,21.2537,21.2636,9700.0
2010-01-11 15:50:00,21.54,21.56,21.47,21.5,18300.0,21.2636,21.2834,21.1945,21.2241,18300.0
2010-01-12 09:30:00,21.4,21.46,21.36,21.44,6400.0,21.1254,21.1846,21.0859,21.1649,6400.0
2010-01-12 09:40:00,21.42,21.54,21.42,21.47,4900.0,21.1452,21.2636,21.1452,21.1945,4900.0
2010-01-12 09:50:00,21.47,21.49,21.47,21.48,3400.0,21.1945,21.2143,21.1945,21.2044,3400.0
2010-01-12 10:00:00,21.49,21.5,21.47,21.47,2700.0,21.2143,21.2241,21.1945,21.1945,2700.0
2010-01-12 10:10:00,21.5,21.56,21.48,21.53,7600.0,21.2241,21.2834,21.2044,21.2537,7600.0
2010-01-12 10:20:00,21.53,21.53,21.5,21.5,500.0,21.2537,21.2537,21.2241,21.2241,500.0
2010-01-12 10:30:00,21.52,21.58,21.52,21.53,3700.0,21.2439,21.3031,21.2439,21.2537,3700.0
2010-01-12 10:40:00,21.51,21.57,21.51,21.55,1600.0,21.234,21.2932,21.234,21.2735,1600.0
2010-01-12 10:50:00,21.56,21.57,21.52,21.52,2600.0,21.2834,21.2932,21.2439,21.2439,2600.0
2010-01-12 11:00:00,21.52,21.52,21.49,21.5,1400.0,21.2439,21.2439,21.2143,21.2241,1400.0
2010-01-12 11:10:00,21.5,21.5,21.45,21.48,15000.0,21.2241,21.2241,21.1748,21.2044,15000.0
2010-01-12 11:20:00,21.47,21.5,21.46,21.5,4700.0,21.1945,21.2241,21.1846,21.2241,4700.0
2010-01-12 11:30:00,21.5,21.52,21.49,21.49,4000.0,21.2241,21.2439,21.2143,21.2143,4000.0
2010-01-12 11:40:00,21.49,21.51,21.49,21.51,3400.0,21.2143,21.234,21.2143,21.234,3400.0
2010-01-12 11:50:00,21.51,21.51,21.5,21.5,1300.0,21.234,21.234,21.2241,21.2241,1300.0
2010-01-12 12:00:00,21.5,21.51,21.5,21.51,6500.0,21.2241,21.234,21.2241,21.234,6500.0
2010-01-12 12:10:00,21.5,21.51,21.5,21.5,2500.0,21.2241,21.234,21.2241,21.2241,2500.0
2010-01-12 12:20:00,21.5,21.5,21.49,21.5,16300.0,21.2241,21.2241,21.2143,21.2241,16300.0
2010-01-12 12:30:00,21.5,21.51,21.48,21.5,48900.0,21.2241,21.234,21.2044,21.2241,48900.0
2010-01-12 12:40:00,21.5,21.51,21.49,21.51,6400.0,21.2241,21.234,21.2143,21.234,6400.0
2010-01-12 12:50:00,21.49,21.51,21.49,21.5,5100.0,21.2143,21.234,21.2143,21.2241,5100.0
2010-01-12 13:00:00,21.5,21.5,21.49,21.5,5300.0,21.2241,21.2241,21.2143,21.2241,5300.0
2010-01-12 13:10:00,21.5,21.51,21.49,21.5,5600.0,21.2241,21.234,21.2143,21.2241,5600.0
2010-01-12 13:20:00,21.5,21.5,21.49,21.5,5700.0,21.2241,21.2241,21.2143,21.2241,5700.0
2010-01-12 13:30:00,21.5,21.51,21.49,21.5,2600.0,21.2241,21.234,21.2143,21.2241,2600.0
2010-01-12 13:40:00,21.5,21.51,21.5,21.5,6700.0,21.2241,21.234,21.2241,21.2241,6700.0
2010-01-12 13:50:00,21.5,21.51,21.5,21.5,1800.0,21.2241,21.234,21.2241,21.2241,1800.0
2010-01-12 14:00:00,21.5,21.51,21.48,21.5,15100.0,21.2241,21.234,21.2044,21.2241,15100.0
2010-01-12 14:10:00,21.5,21.51,21.49,21.5,23600.0,21.2241,21.234,21.2143,21.2241,23600.0
2010-01-12 14:20:00,21.5,21.61,21.49,21.58,13200.0,21.2241,21.3327,21.2143,21.3031,13200.0
2010-01-12 14:30:00,21.58,21.59,21.53,21.53,2800.0,21.3031,21.313,21.2537,21.2537,2800.0
2010-01-12 14:40:00,21.51,21.51,21.5,21.51,3600.0,21.234,21.234,21.2241,21.234,3600.0
2010-01-12 14:50:00,21.51,21.55,21.51,21.54,3000.0,21.234,21.2735,21.234,21.2636,3000.0
2010-01-12 15:00:00,21.54,21.54,21.5,21.5,1400.0,21.2636,21.2636,21.2241,21.2241,1400.0
2010-01-12 15:10:00,21.5,21.51,21.5,21.5,3300.0,21.2241,21.234,21.2241,21.2241,3300.0
2010-01-12 15:20:00,21.51,21.51,21.5,21.5,5400.0,21.234,21.234,21.2241,21.2241,5400.0
2010-01-12 15:30:00,21.5,21.51,21.5,21.5,9900.0,21.2241,21.234,21.2241,21.2241,9900.0
2010-01-12 15:40:00,21.5,21.51,21.5,21.5,50200.0,21.2241,21.234,21.2241,21.2241,50200.0
2010-01-12 15:50:00,21.51,21.55,21.49,21.55,31800.0,21.234,21.2735,21.2143,21.2735,31800.0
2010-01-13 09:30:00,21.55,21.63,21.52,21.52,4500.0,21.2735,21.3525,21.2439,21.2439,4500.0
2010-01-13 09:40:00,21.5,21.54,21.5,21.53,3600.0,21.2241,21.2636,21.2241,21.2537,3600.0
2010-01-13 09:50:00,21.56,21.67,21.55,21.62,3600.0,21.2834,21.392,21.2735,21.3426,3600.0
2010-01-13 10:00:00,21.59,21.59,21.5,21.5,6200.0,21.313,21.313,21.2241,21.2241,6200.0
2010-01-13 10:10:00,21.51,21.53,21.49,21.49,8700.0,21.234,21.2537,21.2143,21.2143,8700.0
2010-01-13 10:20:00,21.5,21.52,21.49,21.5,56600.0,21.2241,21.2439,21.2143,21.2241,56600.0
2010-01-13 10:30:00,21.51,21.52,21.41,21.52,8900.0,21.234,21.2439,21.1353,21.2439,8900.0
2010-01-13 10:40:00,21.51,21.52,21.46,21.5,2700.0,21.234,21.2439,21.1846,21.2241,2700.0
2010-01-13 10:50:00,21.5,21.56,21.5,21.55,5500.0,21.2241,21.2834,21.2241,21.2735,5500.0
2010-01-13 11:00:00,21.55,21.6,21.55,21.55,2800.0,21.2735,21.3228,21.2735,21.2735,2800.0
2010-01-13 11:10:00,21.56,21.57,21.53,21.53,4400.0,21.2834,21.2932,21.2537,21.2537,4400.0
2010-01-13 11:20:00,21.54,21.59,21.53,21.53,3300.0,21.2636,21.313,21.2537,21.2537,3300.0
2010-01-13 11:30:00,21.53,21.58,21.53,21.55,3200.0,21.2537,21.3031,21.2537,21.2735,3200.0
2010-01-13 11:40:00,21.55,21.55,21.53,21.53,4600.0,21.2735,21.2735,21.2537,21.2537,4600.0
2010-01-13 11:50:00,21.55,21.55,21.53,21.54,6200.0,21.2735,21.2735,21.2537,21.2636,6200.0
2010-01-13 12:00:00,21.54,21.65,21.53,21.62,4400.0,21.2636,21.3722,21.2537,21.3426,4400.0
2010-01-13 12:10:00,21.62,21.63,21.6,21.62,4000.0,21.3426,21.3525,21.3228,21.3426,4000.0
2010-01-13 12:20:00,21.62,21.75,21.62,21.73,6400.0,21.3426,21.4709,21.3426,21.4512,6400.0
2010-01-13 12:30:00,21.76,21.85,21.72,21.8,14100.0,21.4808,21.5696,21.4413,21.5203,14100.0
2010-01-13 12:40:00,21.81,21.9,21.81,21.83,5200.0,21.5302,21.619,21.5302,21.5499,5200.0
2010-01-13 12:50:00,21.83,21.91,21.83,21.88,4900.0,21.5499,21.6289,21.5499,21.5993,4900.0
2010-01-13 13:00:00,21.83,21.84,21.55,21.79,35500.0,21.5499,21.5598,21.2735,21.5104,35500.0
2010-01-13 13:10:00,21.79,21.82,21.79,21.82,3100.0,21.5104,21.54,21.5104,21.54,3100.0
2010-01-13 13:20:00,21.82,21.82,21.81,21.82,3300.0,21.54,21.54,21.5302,21.54,3300.0
2010-01-13 13:30:00,21.82,21.82,21.81,21.81,3900.0,21.54,21.54,21.5302,21.5302,3900.0
2010-01-13 13:40:00,21.81,21.88,21.81,21.86,4100.0,21.5302,21.5993,21.5302,21.5795,4100.0
2010-01-13 13:50:00,21.86,21.89,21.85,21.89,8200.0,21.5795,21.6091,21.5696,21.6091,8200.0
2010-01-13 14:00:00,21.92,21.92,21.86,21.9,2700.0,21.6387,21.6387,21.5795,21.619,2700.0
2010-01-13 14:10:00,21.9,21.91,21.87,21.87,2100.0,21.619,21.6289,21.5894,21.5894,2100.0
2010-01-13 14:20:00,21.87,21.87,21.84,21.87,3100.0,21.5894,21.5894,21.5598,21.5894,3100.0
2010-01-13 14:30:00,21.88,22.0,21.88,21.99,8200.0,21.5993,21.7177,21.5993,21.7078,8200.0
2010-01-13 14:40:00,21.99,22.05,21.99,22.05,2800.0,21.7078,21.7671,21.7078,21.7671,2800.0
2010-01-13 14:50:00,22.05,22.11,22.03,22.11,7300.0,21.7671,21.8263,21.7473,21.8263,7300.0
2010-01-13 15:00:00,22.11,22.11,22.02,22.02,6500.0,21.8263,21.8263,21.7375,21.7375,6500.0
2010-01-13 15:10:00,22.0,22.02,21.98,22.0,3300.0,21.7177,21.7375,21.698,21.7177,3300.0
2010-01-13 15:20:00,22.02,22.07,22.0,22.01,8000.0,21.7375,21.7868,21.7177,21.7276,8000.0
2010-01-13 15:30:00,21.99,22.01,21.98,22.0,6100.0,21.7078,21.7276,21.698,21.7177,6100.0
2010-01-13 15:40:00,22.0,22.0,21.94,21.95,8900.0,21.7177,21.7177,21.6585,21.6684,8900.0
2010-01-13 15:50:00,21.94,21.95,21.91,21.92,18000.0,21.6585,21.6684,21.6289,21.6387,18000.0
2010-01-14 09:30:00,21.89,21.93,21.86,21.92,2000.0,21.6091,21.6486,21.5795,21.6387,2000.0
2010-01-14 09:40:00,21.91,21.93,21.88,21.93,1500.0,21.6289,21.6486,21.5993,21.6486,1500.0
2010-01-14 09:50:00,21.93,21.93,21.87,21.88,1300.0,21.6486,21.6486,21.5894,21.5993,1300.0
2010-01-14 10:00:00,21.89,21.93,21.86,21.93,2600.0,21.6091,21.6486,21.5795,21.6486,2600.0
2010-01-14 10:10:00,21.94,22.03,21.93,22.02,4200.0,21.6585,21.7473,21.6486,21.7375,4200.0
2010-01-14 10:20:00,22.03,22.03,21.97,21.98,1800.0,21.7473,21.7473,21.6881,21.698,1800.0
2010-01-14 10:30:00,21.97,21.99,21.91,21.98,5300.0,21.6881,21.7078,21.6289,21.698,5300.0
2010-01-14 10:40:00,22.03,22.03,21.99,22.01,1400.0,21.7473,21.7473,21.7078,21.7276,1400.0
2010-01-14 10:50:00,21.99,22.0,21.87,21.87,2400.0,21.7078,21.7177,21.5894,21.5894,2400.0
2010-01-14 11:00:00,21.84,21.88,21.83,21.87,2600.0,21.5598,21.5993,21.5499,21.5894,2600.0
2010-01-14 11:10:00,21.86,21.9,21.85,21.86,2300.0,21.5795,21.619,21.5696,21.5795,2300.0
2010-01-14 11:20:00,21.86,21.87,21.82,21.83,2600.0,21.5795,21.5894,21.54,21.5499,2600.0
2010-01-14 11:30:00,21.85,21.96,21.85,21.96,1400.0,21.5696,21.6782,21.5696,21.6782,1400.0
2010-01-14 11:40:00,21.97,21.99,21.97,21.97,1300.0,21.6881,21.7078,21.6881,21.6881,1300.0
2010-01-14 11:50:00,21.97,21.97,21.95,21.96,1000.0,21.6881,21.6881,21.6684,21.6782,1000.0
2010-01-14 12:00:00,21.95,21.98,21.95,21.98,900.0,21.6684,21.698,21.6684,21.698,900.0
2010-01-14 12:10:00,22.0,22.0,21.89,21.9,4500.0,21.7177,21.7177,21.6091,21.619,4500.0
2010-01-14 12:20:00,21.91,21.97,21.9,21.92,6600.0,21.6289,21.6881,21.619,21.6387,6600.0
2010-01-14 12:30:00,21.93,21.99,21.93,21.99,1800.0,21.6486,21.7078,21.6486,21.7078,1800.0
2010-01-14 12:40:00,21.99,21.99,21.86,21.86,1700.0,21.7078,21.7078,21.5795,21.5795,1700.0
2010-01-14 12:50:00,21.86,21.87,21.85,21.85,1200.0,21.5795,21.5894,21.5696,21.5696,1200.0
2010-01-14 13:00:00,21.86,21.86,21.84,21.84,1100.0,21.5795,21.5795,21.5598,21.5598,1100.0
2010-01-14 13:10:00,21.84,21.84,21.84,21.84,800.0,21.5598,21.5598,21.5598,21.5598,800.0
2010-01-14 13:20:00,21.85,21.88,21.85,21.88,600.0,21.5696,21.5993,21.5696,21.5993,600.0
2010-01-14 13:30:00,21.89,21.97,21.89,21.97,1000.0,21.6091,21.6881,21.6091,21.6881,1000.0
2010-01-14 13:40:00,21.99,22.0,21.97,21.99,1100.0,21.7078,21.7177,21.6881,21.7078,1100.0
2010-01-14 13:50:00,22.01,22.01,21.96,21.99,2200.0,21.7276,21.7276,21.6782,21.7078,2200.0
2010-01-14 14:00:00,22.0,22.02,21.99,22.02,800.0,21.7177,21.7375,21.7078,21.7375,800.0
2010-01-14 14:10:00,22.03,22.03,21.89,21.91,4200.0,21.7473,21.7473,21.6091,21.6289,4200.0
2010-01-14 14:20:00,21.91,22.0,21.91,22.0,13300.0,21.6289,21.7177,21.6289,21.7177,13300.0
2010-01-14 14:30:00,22.0,22.03,21.99,22.03,2700.0,21.7177,21.7473,21.7078,21.7473,2700.0
2010-01-14 14:40:00,22.04,22.07,22.04,22.06,1400.0,21.7572,21.7868,21.7572,21.7769,1400.0
2010-01-14 14:50:00,22.07,22.07,22.05,22.05,2500.0,21.7868,21.7868,21.7671,21.7671,2500.0
2010-01-14 15:00:00,22.05,22.1,22.05,22.08,2000.0,21.7671,21.8164,21.7671,21.7967,2000.0
2010-01-14 15:10:00,22.07,22.13,22.06,22.13,8900.0,21.7868,21.846,21.7769,21.846,8900.0
2010-01-14 15:20:00,22.13,22.13,22.08,22.12,2100.0,21.846,21.846,21.7967,21.8362,2100.0
2010-01-14 15:30:00,22.12,22.13,22.04,22.08,6200.0,21.8362,21.846,21.7572,21.7967,6200.0
2010-01-14 15:40:00,22.06,22.08,22.04,22.04,5800.0,21.7769,21.7967,21.7572,21.7572,5800.0
2010-01-14 15:50:00,22.04,22.04,21.94,22.01,18000.0,21.7572,21.7572,21.6585,21.7276,18000.0
2010-01-15 09:30:00,22.13,22.18,21.99,22.18,46600.0,21.846,21.8954,21.7078,21.8954,46600.0
2010-01-15 09:40:00,22.1,22.1,21.99,21.99,4000.0,21.8164,21.8164,21.7078,21.7078,4000.0
2010-01-15 09:50:00,22.0,22.0,21.76,21.82,13700.0,21.7177,21.7177,21.4808,21.54,13700.0
2010-01-15 10:00:00,21.82,21.87,21.69,21.72,13800.0,21.54,21.5894,21.4117,21.4413,13800.0
2010-01-15 10:10:00,21.69,21.75,21.68,21.75,4400.0,21.4117,21.4709,21.4018,21.4709,4400.0
2010-01-15 10:20:00,21.79,21.81,21.75,21.76,3000.0,21.5104,21.5302,21.4709,21.4808,3000.0
2010-01-15 10:30:00,21.76,21.77,21.72,21.73,2000.0,21.4808,21.4907,21.4413,21.4512,2000.0
2010-01-15 10:40:00,21.73,21.77,21.69,21.74,4300.0,21.4512,21.4907,21.4117,21.4611,4300.0
2010-01-15 10:50:00,21.76,21.77,21.74,21.74,1700.0,21.4808,21.4907,21.4611,21.4611,1700.0
2010-01-15 11:00:00,21.74,21.74,21.69,21.71,2900.0,21.4611,21.4611,21.4117,21.4314,2900.0
2010-01-15 11:10:00,21.72,21.75,21.71,21.75,1600.0,21.4413,21.4709,21.4314,21.4709,1600.0
2010-01-15 11:20:00,21.75,21.77,21.75,21.75,2400.0,21.4709,21.4907,21.4709,21.4709,2400.0
2010-01-15 11:30:00,21.74,21.77,21.74,21.75,3000.0,21.4611,21.4907,21.4611,21.4709,3000.0
2010-01-15 11:40:00,21.75,21.77,21.75,21.75,3400.0,21.4709,21.4907,21.4709,21.4709,3400.0
2010-01-15 11:50:00,21.75,21.79,21.7,21.79,15900.0,21.4709,21.5104,21.4216,21.5104,15900.0
2010-01-15 12:00:00,21.77,21.77,21.72,21.75,3600.0,21.4907,21.4907,21.4413,21.4709,3600.0
2010-01-15 12:10:00,21.75,21.77,21.74,21.76,2800.0,21.4709,21.4907,21.4611,21.4808,2800.0
2010-01-15 12:20:00,21.72,21.76,21.7,21.74,21100.0,21.4413,21.4808,21.4216,21.4611,21100.0
2010-01-15 12:30:00,21.73,21.78,21.7,21.78,8300.0,21.4512,21.5005,21.4216,21.5005,8300.0
2010-01-15 12:40:00,21.76,21.76,21.7,21.75,13500.0,21.4808,21.4808,21.4216,21.4709,13500.0
2010-01-15 12:50:00,21.75,21.76,21.75,21.76,3400.0,21.4709,21.4808,21.4709,21.4808,3400.0
2010-01-15 13:00:00,21.76,21.77,21.75,21.76,6100.0,21.4808,21.4907,21.4709,21.4808,6100.0
2010-01-15 13:10:00,21.75,21.77,21.75,21.77,3000.0,21.4709,21.4907,21.4709,21.4907,3000.0
2010-01-15 13:20:00,21.77,21.79,21.76,21.79,4300.0,21.4907,21.5104,21.4808,21.5104,4300.0
2010-01-15 13:30:00,21.81,21.81,21.78,21.79,1600.0,21.5302,21.5302,21.5005,21.5104,1600.0
2010-01-15 13:40:00,21.76,21.79,21.76,21.77,3500.0,21.4808,21.5104,21.4808,21.4907,3500.0
2010-01-15 13:50:00,21.78,21.79,21.75,21.75,4300.0,21.5005,21.5104,21.4709,21.4709,4300.0
2010-01-15 14:00:00,21.77,21.77,21.75,21.77,7000.0,21.4907,21.4907,21.4709,21.4907,7000.0
2010-01-15 14:10:00,21.76,21.77,21.75,21.75,3900.0,21.4808,21.4907,21.4709,21.4709,3900.0
2010-01-15 14:20:00,21.76,21.76,21.75,21.76,5100.0,21.4808,21.4808,21.4709,21.4808,5100.0
2010-01-15 14:30:00,21.75,21.77,21.75,21.76,7700.0,21.4709,21.4907,21.4709,21.4808,7700.0
2010-01-15 14:40:00,21.76,21.78,21.75,21.77,8000.0,21.4808,21.5005,21.4709,21.4907,8000.0
2010-01-15 14:50:00,21.77,21.79,21.77,21.79,5400.0,21.4907,21.5104,21.4907,21.5104,5400.0
2010-01-15 15:00:00,21.79,21.8,21.78,21.79,6500.0,21.5104,21.5203,21.5005,21.5104,6500.0
2010-01-15 15:10:00,21.8,21.86,21.79,21.83,6300.0,21.5203,21.5795,21.5104,21.5499,6300.0
2010-01-15 15:20:00,21.85,21.86,21.83,21.85,5500.0,21.5696,21.5795,21.5499,21.5696,5500.0
2010-01-15 15:30:00,21.86,21.96,21.84,21.96,14300.0,21.5795,21.6782,21.5598,21.6782,14300.0
2010-01-15 15:40:00,21.97,22.14,21.97,22.14,36000.0,21.6881,21.8559,21.6881,21.8559,36000.0
2010-01-15 15:50:00,22.12,22.14,22.03,22.05,35200.0,21.8362,21.8559,21.7473,21.7671,35200.0
2010-01-19 09:30:00,21.99,22.25,21.99,22.08,18100.0,21.7078,21.9645,21.7078,21.7967,18100.0
2010-01-19 09:40:00,22.07,22.47,22.07,22.33,17400.0,21.7868,22.1817,21.7868,22.0435,17400.0
2010-01-19 09:50:00,22.32,22.4,22.25,22.36,30700.0,22.0336,22.1126,21.9645,22.0731,30700.0
2010-01-19 10:00:00,22.37,22.4,22.37,22.4,2500.0,22.083,22.1126,22.083,22.1126,2500.0
2010-01-19 10:10:00,22.41,22.49,22.4,22.48,2300.0,22.1225,22.2014,22.1126,22.1916,2300.0
2010-01-19 10:20:00,22.48,22.58,22.47,22.57,6000.0,22.1916,22.2903,22.1817,22.2804,6000.0
2010-01-19 10:30:00,22.57,22.58,22.53,22.53,2400.0,22.2804,22.2903,22.2409,22.2409,2400.0
2010-01-19 10:40:00,22.54,22.59,22.51,22.58,7900.0,22.2508,22.3001,22.2212,22.2903,7900.0
2010-01-19 10:50:00,22.58,22.6,22.56,22.6,4000.0,22.2903,22.31,22.2705,22.31,4000.0
2010-01-19 11:00:00,22.58,22.59,22.5,22.52,9600.0,22.2903,22.3001,22.2113,22.231,9600.0
2010-01-19 11:10:00,22.5,22.59,22.5,22.56,7800.0,22.2113,22.3001,22.2113,22.2705,7800.0
2010-01-19 11:20:00,22.57,22.57,22.5,22.52,11200.0,22.2804,22.2804,22.2113,22.231,11200.0
2010-01-19 11:30:00,22.52,22.52,22.5,22.5,8500.0,22.231,22.231,22.2113,22.2113,8500.0
2010-01-19 11:40:00,22.5,22.51,22.49,22.5,4700.0,22.2113,22.2212,22.2014,22.2113,4700.0
2010-01-19 11:50:00,22.51,22.53,22.5,22.52,2900.0,22.2212,22.2409,22.2113,22.231,2900.0
2010-01-19 12:00:00,22.51,22.62,22.51,22.61,6300.0,22.2212,22.3298,22.2212,22.3199,6300.0
2010-01-19 12:10:00,22.62,22.65,22.62,22.65,2300.0,22.3298,22.3594,22.3298,22.3594,2300.0
2010-01-19 12:20:00,22.65,22.72,22.64,22.7,4900.0,22.3594,22.4285,22.3495,22.4087,4900.0
2010-01-19 12:30:00,22.71,22.72,22.7,22.71,3700.0,22.4186,22.4285,22.4087,22.4186,3700.0
2010-01-19 12:40:00,22.72,22.72,22.66,22.66,4700.0,22.4285,22.4285,22.3692,22.3692,4700.0
2010-01-19 12:50:00,22.67,22.7,22.64,22.68,4400.0,22.3791,22.4087,22.3495,22.389,4400.0
2010-01-19 13:00:00,22.67,22.71,22.66,22.67,5000.0,22.3791,22.4186,22.3692,22.3791,5000.0
2010-01-19 13:10:00,22.67,22.71,22.67,22.7,4000.0,22.3791,22.4186,22.3791,22.4087,4000.0
2010-01-19 13:20:00,22.7,22.72,22.69,22.7,4700.0,22.4087,22.4285,22.3989,22.4087,4700.0
2010-01-19 13:30:00,22.69,22.7,22.69,22.69,5100.0,22.3989,22.4087,22.3989,22.3989,5100.0
2010-01-19 13:40:00,22.69,22.7,22.67,22.67,4900.0,22.3989,22.4087,22.3791,22.3791,4900.0
2010-01-19 13:50:00,22.67,22.71,22.66,22.68,11900.0,22.3791,22.4186,22.3692,22.389,11900.0
2010-01-19 14:00:00,22.7,22.7,22.68,22.7,6400.0,22.4087,22.4087,22.389,22.4087,6400.0
2010-01-19 14:10:00,22.72,22.73,22.7,22.72,4500.0,22.4285,22.4383,22.4087,22.4285,4500.0
2010-01-19 14:20:00,22.71,22.77,22.71,22.74,7300.0,22.4186,22.4778,22.4186,22.4482,7300.0
2010-01-19 14:30:00,22.74,22.75,22.72,22.74,9600.0,22.4482,22.4581,22.4285,22.4482,9600.0
2010-01-19 14:40:00,22.73,22.75,22.73,22.73,3800.0,22.4383,22.4581,22.4383,22.4383,3800.0
2010-01-19 14:50:00,22.73,22.74,22.69,22.7,6200.0,22.4383,22.4482,22.3989,22.4087,6200.0
2010-01-19 15:00:00,22.69,22.7,22.64,22.65,27000.0,22.3989,22.4087,22.3495,22.3594,27000.0
2010-01-19 15:10:00,22.65,22.69,22.63,22.68,9600.0,22.3594,22.3989,22.3396,22.389,9600.0
2010-01-19 15:20:00,22.68,22.77,22.68,22.77,17700.0,22.389,22.4778,22.389,22.4778,17700.0
2010-01-19 15:30:00,22.76,22.77,22.69,22.69,14200.0,22.468,22.4778,22.3989,22.3989,14200.0
2010-01-19 15:40:00,22.7,22.7,22.66,22.69,21900.0,22.4087,22.4087,22.3692,22.3989,21900.0
2010-01-19 15:50:00,22.69,22.76,22.69,22.75,26000.0,22.3989,22.468,22.3989,22.4581,26000.0
2010-01-20 09:30:00,22.58,22.58,22.35,22.37,9700.0,22.2903,22.2903,22.0632,22.083,9700.0
2010-01-20 09:40:00,22.38,22.44,22.24,22.39,26000.0,22.0928,22.1521,21.9546,22.1027,26000.0
2010-01-20 09:50:00,22.43,22.43,22.27,22.3,6400.0,22.1422,22.1422,21.9843,22.0139,6400.0
2010-01-20 10:00:00,22.3,22.4,22.3,22.31,38500.0,22.0139,22.1126,22.0139,22.0237,38500.0
2010-01-20 10:10:00,22.37,22.37,22.3,22.31,9100.0,22.083,22.083,22.0139,22.0237,9100.0
2010-01-20 10:20:00,22.32,22.32,22.23,22.23,3400.0,22.0336,22.0336,21.9448,21.9448,3400.0
2010-01-20 10:30:00,22.23,22.28,22.22,22.27,28700.0,21.9448,21.9941,21.9349,21.9843,28700.0
2010-01-20 10:40:00,22.28,22.28,22.26,22.26,7100.0,21.9941,21.9941,21.9744,21.9744,7100.0
2010-01-20 10:50:00,22.27,22.38,22.27,22.31,8100.0,21.9843,22.0928,21.9843,22.0237,8100.0
2010-01-20 11:00:00,22.3,22.31,22.11,22.11,14500.0,22.0139,22.0237,21.8263,21.8263,14500.0
2010-01-20 11:10:00,22.12,22.16,22.12,22.15,1900.0,21.8362,21.8757,21.8362,21.8658,1900.0
2010-01-20 11:20:00,22.15,22.17,22.14,22.16,10800.0,21.8658,21.8855,21.8559,21.8757,10800.0
2010-01-20 11:30:00,22.17,22.23,22.17,22.21,5100.0,21.8855,21.9448,21.8855,21.925,5100.0
2010-01-20 11:40:00,22.19,22.27,22.19,22.27,8600.0,21.9053,21.9843,21.9053,21.9843,8600.0
2010-01-20 11:50:00,22.27,22.27,22.21,22.22,6800.0,21.9843,21.9843,21.925,21.9349,6800.0
2010-01-20 12:00:00,22.23,22.32,22.22,22.28,6200.0,21.9448,22.0336,21.9349,21.9941,6200.0
2010-01-20 12:10:00,22.29,22.38,22.27,22.37,10500.0,22.004,22.0928,21.9843,22.083,10500.0
2010-01-20 12:20:00,22.36,22.38,22.36,22.37,4200.0,22.0731,22.0928,22.0731,22.083,4200.0
2010-01-20 12:30:00,22.38,22.39,22.36,22.37,2900.0,22.0928,22.1027,22.0731,22.083,2900.0
2010-01-20 12:40:00,22.36,22.4,22.36,22.39,8700.0,22.0731,22.1126,22.0731,22.1027,8700.0
2010-01-20 12:50:00,22.4,22.43,22.38,22.39,9700.0,22.1126,22.1422,22.0928,22.1027,9700.0
2010-01-20 13:00:00,22.39,22.41,22.39,22.41,3900.0,22.1027,22.1225,22.1027,22.1225,3900.0
2010-01-20 13:10:00,22.4,22.46,22.39,22.44,16400.0,22.1126,22.1718,22.1027,22.1521,16400.0
2010-01-20 13:20:00,22.44,22.46,22.43,22.46,4800.0,22.1521,22.1718,22.1422,22.1718,4800.0
2010-01-20 13:30:00,22.45,22.46,22.41,22.43,8700.0,22.1619,22.1718,22.1225,22.1422,8700.0
2010-01-20 13:40:00,22.44,22.46,22.41,22.41,4500.0,22.1521,22.1718,22.1225,22.1225,4500.0
2010-01-20 13:50:00,22.41,22.51,22.4,22.4,22400.0,22.1225,22.2212,22.1126,22.1126,22400.0
2010-01-20 14:00:00,22.41,22.45,22.39,22.44,7400.0,22.1225,22.1619,22.1027,22.1521,7400.0
2010-01-20 14:10:00,22.44,22.45,22.4,22.43,5200.0,22.1521,22.1619,22.1126,22.1422,5200.0
2010-01-20 14:20:00,22.44,22.49,22.43,22.43,5300.0,22.1521,22.2014,22.1422,22.1422,5300.0
2010-01-20 14:30:00,22.42,22.49,22.41,22.48,7300.0,22.1323,22.2014,22.1225,22.1916,7300.0
2010-01-20 14:40:00,22.48,22.53,22.44,22.47,49400.0,22.1916,22.2409,22.1521,22.1817,49400.0
2010-01-20 14:50:00,22.46,22.47,22.44,22.46,5200.0,22.1718,22.1817,22.1521,22.1718,5200.0
2010-01-20 15:00:00,22.46,22.49,22.44,22.47,16900.0,22.1718,22.2014,22.1521,22.1817,16900.0
2010-01-20 15:10:00,22.45,22.52,22.45,22.5,17900.0,22.1619,22.231,22.1619,22.2113,17900.0
2010-01-20 15:20:00,22.52,22.61,22.51,22.6,19400.0,22.231,22.3199,22.2212,22.31,19400.0
2010-01-20 15:30:00,22.6,22.62,22.6,22.61,12000.0,22.31,22.3298,22.31,22.3199,12000.0
2010-01-20 15:40:00,22.61,22.64,22.61,22.64,10900.0,22.3199,22.3495,22.3199,22.3495,10900.0
2010-01-20 15:50:00,22.64,22.69,22.63,22.63,33700.0,22.3495,22.3989,22.3396,22.3396,33700.0
2010-01-21 09:30:00,22.59,22.87,22.59,22.82,2400.0,22.3001,22.5766,22.3001,22.5272,2400.0
2010-01-21 09:40:00,22.84,22.84,22.68,22.68,700.0,22.5469,22.5469,22.389,22.389,700.0
2010-01-21 09:50:00,22.69,22.82,22.69,22.79,1500.0,22.3989,22.5272,22.3989,22.4976,1500.0
2010-01-21 10:00:00,22.78,22.9,22.77,22.85,2800.0,22.4877,22.6062,22.4778,22.5568,2800.0
2010-01-21 10:10:00,22.85,22.93,22.85,22.85,5100.0,22.5568,22.6358,22.5568,22.5568,5100.0
2010-01-21 10:20:00,22.85,22.85,22.38,22.43,16500.0,22.5568,22.5568,22.0928,22.1422,16500.0
2010-01-21 10:30:00,22.38,22.42,22.28,22.4,9100.0,22.0928,22.1323,21.9941,22.1126,9100.0
2010-01-21 10:40:00,22.41,22.48,22.4,22.4,4300.0,22.1225,22.1916,22.1126,22.1126,4300.0
2010-01-21 10:50:00,22.41,22.44,22.4,22.42,11500.0,22.1225,22.1521,22.1126,22.1323,11500.0
2010-01-21 11:00:00,22.42,22.43,22.27,22.36,15200.0,22.1323,22.1422,21.9843,22.0731,15200.0
2010-01-21 11:10:00,22.35,22.42,22.32,22.34,5200.0,22.0632,22.1323,22.0336,22.0534,5200.0
2010-01-21 11:20:00,22.35,22.38,22.33,22.36,4800.0,22.0632,22.0928,22.0435,22.0731,4800.0
2010-01-21 11:30:00,22.36,22.4,22.33,22.36,12200.0,22.0731,22.1126,22.0435,22.0731,12200.0
2010-01-21 11:40:00,22.35,22.35,22.13,22.17,12100.0,22.0632,22.0632,21.846,21.8855,12100.0
2010-01-21 11:50:00,22.16,22.28,22.15,22.19,15500.0,21.8757,21.9941,21.8658,21.9053,15500.0
2010-01-21 12:00:00,22.23,22.31,22.23,22.3,2300.0,21.9448,22.0237,21.9448,22.0139,2300.0
2010-01-21 12:10:00,22.3,22.3,22.25,22.28,4200.0,22.0139,22.0139,21.9645,21.9941,4200.0
2010-01-21 12:20:00,22.32,22.32,22.23,22.23,10700.0,22.0336,22.0336,21.9448,21.9448,10700.0
2010-01-21 12:30:00,22.23,22.25,22.23,22.23,3700.0,21.9448,21.9645,21.9448,21.9448,3700.0
2010-01-21 12:40:00,22.22,22.23,22.21,22.22,3100.0,21.9349,21.9448,21.925,21.9349,3100.0
2010-01-21 12:50:00,22.22,22.26,22.22,22.26,1900.0,21.9349,21.9744,21.9349,21.9744,1900.0
2010-01-21 13:00:00,22.26,22.3,22.22,22.24,5300.0,21.9744,22.0139,21.9349,21.9546,5300.0
2010-01-21 13:10:00,22.25,22.26,22.25,22.26,5500.0,21.9645,21.9744,21.9645,21.9744,5500.0
2010-01-21 13:20:00,22.25,22.3,22.25,22.26,5700.0,21.9645,22.0139,21.9645,21.9744,5700.0
2010-01-21 13:30:00,22.26,22.26,22.25,22.26,2200.0,21.9744,21.9744,21.9645,21.9744,2200.0
2010-01-21 13:40:00,22.27,22.28,22.25,22.26,2100.0,21.9843,21.9941,21.9645,21.9744,2100.0
2010-01-21 13:50:00,22.26,22.26,22.24,22.24,17900.0,21.9744,21.9744,21.9546,21.9546,17900.0
2010-01-21 14:00:00,22.23,22.25,22.21,22.23,7900.0,21.9448,21.9645,21.925,21.9448,7900.0
2010-01-21 14:10:00,22.22,22.26,22.22,22.23,6000.0,21.9349,21.9744,21.9349,21.9448,6000.0
2010-01-21 14:20:00,22.24,22.32,22.23,22.32,4200.0,21.9546,22.0336,21.9448,22.0336,4200.0
2010-01-21 14:30:00,22.33,22.35,22.32,22.33,6400.0,22.0435,22.0632,22.0336,22.0435,6400.0
2010-01-21 14:40:00,22.35,22.35,22.3,22.31,2500.0,22.0632,22.0632,22.0139,22.0237,2500.0
2010-01-21 14:50:00,22.29,22.29,22.26,22.29,2000.0,22.004,22.004,21.9744,22.004,2000.0
2010-01-21 15:00:00,22.3,22.3,22.22,22.27,10200.0,22.0139,22.0139,21.9349,21.9843,10200.0
2010-01-21 15:10:00,22.25,22.25,22.17,22.18,5400.0,21.9645,21.9645,21.8855,21.8954,5400.0
2010-01-21 15:20:00,22.18,22.24,22.16,22.21,8000.0,21.8954,21.9546,21.8757,21.925,8000.0
2010-01-21 15:30:00,22.21,22.24,22.15,22.15,8800.0,21.925,21.9546,21.8658,21.8658,8800.0
2010-01-21 15:40:00,22.17,22.23,22.17,22.22,8300.0,21.8855,21.9448,21.8855,21.9349,8300.0
2010-01-21 15:50:00,22.22,22.22,22.03,22.05,30600.0,21.9349,21.9349,21.7473,21.7671,30600.0
2010-01-22 09:30:00,22.07,22.22,21.93,22.19,4900.0,21.7868,21.9349,21.6486,21.9053,4900.0
2010-01-22 09:40:00,22.19,22.19,22.11,22.14,1400.0,21.9053,21.9053,21.8263,21.8559,1400.0
2010-01-22 09:50:00,22.19,22.19,22.14,22.15,1600.0,21.9053,21.9053,21.8559,21.8658,1600.0
2010-01-22 10:00:00,22.17,22.17,22.14,22.17,3800.0,21.8855,21.8855,21.8559,21.8855,3800.0
2010-01-22 10:10:00,22.15,22.21,22.15,22.2,5400.0,21.8658,21.925,21.8658,21.9151,5400.0
2010-01-22 10:20:00,22.19,22.35,22.19,22.35,2400.0,21.9053,22.0632,21.9053,22.0632,2400.0
2010-01-22 10:30:00,22.37,22.53,22.34,22.36,15000.0,22.083,22.2409,22.0534,22.0731,15000.0
2010-01-22 10:40:00,22.37,22.37,22.22,22.22,2000.0,22.083,22.083,21.9349,21.9349,2000.0
2010-01-22 10:50:00,22.26,22.32,22.26,22.32,800.0,21.9744,22.0336,21.9744,22.0336,800.0
2010-01-22 11:00:00,22.37,22.45,22.37,22.4,2700.0,22.083,22.1619,22.083,22.1126,2700.0
2010-01-22 11:10:00,22.37,22.37,22.26,22.27,3500.0,22.083,22.083,21.9744,21.9843,3500.0
2010-01-22 11:20:00,22.29,22.29,22.19,22.21,2800.0,22.004,22.004,21.9053,21.925,2800.0
2010-01-22 11:30:00,22.29,22.29,22.19,22.2,6300.0,22.004,22.004,21.9053,21.9151,6300.0
2010-01-22 11:40:00,22.2,22.2,22.14,22.14,3100.0,21.9151,21.9151,21.8559,21.8559,3100.0
2010-01-22 11:50:00,22.15,22.21,22.14,22.15,1500.0,21.8658,21.925,21.8559,21.8658,1500.0
2010-01-22 12:00:00,22.15,22.24,22.12,22.21,2200.0,21.8658,21.9546,21.8362,21.925,2200.0
2010-01-22 12:10:00,22.21,22.22,22.16,22.2,1800.0,21.925,21.9349,21.8757,21.9151,1800.0
2010-01-22 12:20:00,22.22,22.28,22.2,22.28,2300.0,21.9349,21.9941,21.9151,21.9941,2300.0
2010-01-22 12:30:00,22.27,22.27,22.22,22.22,1800.0,21.9843,21.9843,21.9349,21.9349,1800.0
2010-01-22 12:40:00,22.22,22.22,22.1,22.17,1700.0,21.9349,21.9349,21.8164,21.8855,1700.0
2010-01-22 12:50:00,22.18,22.23,22.18,22.19,2900.0,21.8954,21.9448,21.8954,21.9053,2900.0
2010-01-22 13:00:00,22.2,22.2,22.14,22.15,1800.0,21.9151,21.9151,21.8559,21.8658,1800.0
2010-01-22 13:10:00,22.16,22.16,22.13,22.15,3600.0,21.8757,21.8757,21.846,21.8658,3600.0
2010-01-22 13:20:00,22.16,22.21,22.14,22.2,3700.0,21.8757,21.925,21.8559,21.9151,3700.0
2010-01-22 13:30:00,22.19,22.22,22.11,22.13,2600.0,21.9053,21.9349,21.8263,21.846,2600.0
2010-01-22 13:40:00,22.15,22.16,22.1,22.15,7100.0,21.8658,21.8757,21.8164,21.8658,7100.0
2010-01-22 13:50:00,22.16,22.16,22.07,22.07,2600.0,21.8757,21.8757,21.7868,21.7868,2600.0
2010-01-22 14:00:00,22.09,22.15,22.06,22.06,6800.0,21.8066,21.8658,21.7769,21.7769,6800.0
2010-01-22 14:10:00,22.05,22.09,22.0,22.07,2000.0,21.7671,21.8066,21.7177,21.7868,2000.0
2010-01-22 14:20:00,22.07,22.07,22.02,22.03,2400.0,21.7868,21.7868,21.7375,21.7473,2400.0
2010-01-22 14:30:00,22.01,22.01,21.96,21.99,3000.0,21.7276,21.7276,21.6782,21.7078,3000.0
2010-01-22 14:40:00,21.98,21.98,21.89,21.91,4700.0,21.698,21.698,21.6091,21.6289,4700.0
2010-01-22 14:50:00,21.91,21.99,21.9,21.94,4000.0,21.6289,21.7078,21.619,21.6585,4000.0
2010-01-22 15:00:00,21.94,21.98,21.89,21.91,6800.0,21.6585,21.698,21.6091,21.6289,6800.0
2010-01-22 15:10:00,21.92,21.93,21.75,21.75,9400.0,21.6387,21.6486,21.4709,21.4709,9400.0
2010-01-22 15:20:00,21.75,21.81,21.69,21.8,10000.0,21.4709,21.5302,21.4117,21.5203,10000.0
2010-01-22 15:30:00,21.8,21.84,21.77,21.81,17500.0,21.5203,21.5598,21.4907,21.5302,17500.0
2010-01-22 15:40:00,21.83,21.86,21.8,21.84,32300.0,21.5499,21.5795,21.5203,21.5598,32300.0
2010-01-22 15:50:00,21.85,21.95,21.84,21.86,21400.0,21.5696,21.6684,21.5598,21.5795,21400.0
2010-01-25 09:30:00,22.05,22.15,22.0,22.0,5600.0,21.7671,21.8658,21.7177,21.7177,5600.0
2010-01-25 09:40:00,21.99,22.02,21.99,22.0,12500.0,21.7078,21.7375,21.7078,21.7177,12500.0
2010-01-25 09:50:00,22.0,22.05,21.99,22.0,4700.0,21.7177,21.7671,21.7078,21.7177,4700.0
2010-01-25 10:00:00,21.99,22.08,21.96,22.08,36000.0,21.7078,21.7967,21.6782,21.7967,36000.0
2010-01-25 10:10:00,22.08,22.1,22.03,22.1,13800.0,21.7967,21.8164,21.7473,21.8164,13800.0
2010-01-25 10:20:00,22.08,22.08,22.06,22.07,3700.0,21.7967,21.7967,21.7769,21.7868,3700.0
2010-01-25 10:30:00,22.08,22.11,22.04,22.1,15300.0,21.7967,21.8263,21.7572,21.8164,15300.0
2010-01-25 10:40:00,22.1,22.13,22.04,22.1,17300.0,21.8164,21.846,21.7572,21.8164,17300.0
2010-01-25 10:50:00,22.08,22.11,22.06,22.08,10500.0,21.7967,21.8263,21.7769,21.7967,10500.0
2010-01-25 11:00:00,22.07,22.13,22.05,22.1,39000.0,21.7868,21.846,21.7671,21.8164,39000.0
2010-01-25 11:10:00,22.09,22.14,22.06,22.14,8300.0,21.8066,21.8559,21.7769,21.8559,8300.0
2010-01-25 11:20:00,22.14,22.14,22.11,22.11,5700.0,21.8559,21.8559,21.8263,21.8263,5700.0
2010-01-25 11:30:00,22.11,22.12,22.08,22.1,4600.0,21.8263,21.8362,21.7967,21.8164,4600.0
2010-01-25 11:40:00,22.09,22.13,22.08,22.1,4300.0,21.8066,21.846,21.7967,21.8164,4300.0
2010-01-25 11:50:00,22.1,22.23,22.1,22.18,7400.0,21.8164,21.9448,21.8164,21.8954,7400.0
2010-01-25 12:00:00,22.17,22.22,22.15,22.22,4900.0,21.8855,21.9349,21.8658,21.9349,4900.0
2010-01-25 12:10:00,22.19,22.2,22.18,22.19,4300.0,21.9053,21.9151,21.8954,21.9053,4300.0
2010-01-25 12:20:00,22.17,22.27,22.17,22.17,2400.0,21.8855,21.9843,21.8855,21.8855,2400.0
2010-01-25 12:30:00,22.15,22.2,22.15,22.2,4700.0,21.8658,21.9151,21.8658,21.9151,4700.0
2010-01-25 12:40:00,22.18,22.2,22.18,22.2,2100.0,21.8954,21.9151,21.8954,21.9151,2100.0
2010-01-25 12:50:00,22.19,22.19,22.16,22.18,3000.0,21.9053,21.9053,21.8757,21.8954,3000.0
2010-01-25 13:00:00,22.18,22.2,22.17,22.17,5400.0,21.8954,21.9151,21.8855,21.8855,5400.0
2010-01-25 13:10:00,22.17,22.2,22.17,22.2,9700.0,21.8855,21.9151,21.8855,21.9151,9700.0
2010-01-25 13:20:00,22.2,22.22,22.2,22.21,4300.0,21.9151,21.9349,21.9151,21.925,4300.0
2010-01-25 13:30:00,22.2,22.21,22.18,22.2,11600.0,21.9151,21.925,21.8954,21.9151,11600.0
2010-01-25 13:40:00,22.2,22.23,22.2,22.23,4000.0,21.9151,21.9448,21.9151,21.9448,4000.0
2010-01-25 13:50:00,22.23,22.23,22.22,22.22,2200.0,21.9448,21.9448,21.9349,21.9349,2200.0
2010-01-25 14:00:00,22.22,22.22,22.2,22.21,1900.0,21.9349,21.9349,21.9151,21.925,1900.0
2010-01-25 14:10:00,22.2,22.23,22.2,22.21,4400.0,21.9151,21.9448,21.9151,21.925,4400.0
2010-01-25 14:20:00,22.21,22.23,22.2,22.23,1800.0,21.925,21.9448,21.9151,21.9448,1800.0
2010-01-25 14:30:00,22.22,22.24,22.2,22.21,2700.0,21.9349,21.9546,21.9151,21.925,2700.0
2010-01-25 14:40:00,22.21,22.27,22.2,22.24,5500.0,21.925,21.9843,21.9151,21.9546,5500.0
2010-01-25 14:50:00,22.25,22.32,22.25,22.31,3500.0,21.9645,22.0336,21.9645,22.0237,3500.0
2010-01-25 15:00:00,22.32,22.34,22.28,22.29,5800.0,22.0336,22.0534,21.9941,22.004,5800.0
2010-01-25 15:10:00,22.29,22.29,22.26,22.27,5900.0,22.004,22.004,21.9744,21.9843,5900.0
2010-01-25 15:20:00,22.28,22.3,22.28,22.3,3100.0,21.9941,22.0139,21.9941,22.0139,3100.0
2010-01-25 15:30:00,22.3,22.32,22.28,22.3,9900.0,22.0139,22.0336,21.9941,22.0139,9900.0
2010-01-25 15:40:00,22.3,22.35,22.28,22.34,33100.0,22.0139,22.0632,21.9941,22.0534,33100.0
2010-01-25 15:50:00,22.33,22.4,22.33,22.4,41700.0,22.0435,22.1126,22.0435,22.1126,41700.0
2010-01-26 09:30:00,22.35,22.35,22.2,22.24,13100.0,22.0632,22.0632,21.9151,21.9546,13100.0
2010-01-26 09:40:00,22.26,22.5,22.22,22.46,29300.0,21.9744,22.2113,21.9349,22.1718,29300.0
2010-01-26 09:50:00,22.45,22.49,22.4,22.45,14200.0,22.1619,22.2014,22.1126,22.1619,14200.0
2010-01-26 10:00:00,22.46,22.77,22.42,22.57,48800.0,22.1718,22.4778,22.1323,22.2804,48800.0
2010-01-26 10:10:00,22.57,22.64,22.52,22.6,16500.0,22.2804,22.3495,22.231,22.31,16500.0
2010-01-26 10:20:00,22.59,22.6,22.56,22.59,8900.0,22.3001,22.31,22.2705,22.3001,8900.0
2010-01-26 10:30:00,22.58,22.63,22.57,22.6,6000.0,22.2903,22.3396,22.2804,22.31,6000.0
2010-01-26 10:40:00,22.6,22.61,22.59,22.61,9900.0,22.31,22.3199,22.3001,22.3199,9900.0
2010-01-26 10:50:00,22.63,22.77,22.62,22.77,33800.0,22.3396,22.4778,22.3298,22.4778,33800.0
2010-01-26 11:00:00,22.77,22.96,22.73,22.93,30200.0,22.4778,22.6654,22.4383,22.6358,30200.0
2010-01-26 11:10:00,22.9,22.92,22.73,22.73,6100.0,22.6062,22.6259,22.4383,22.4383,6100.0
2010-01-26 11:20:00,22.75,22.75,22.69,22.71,5500.0,22.4581,22.4581,22.3989,22.4186,5500.0
2010-01-26 11:30:00,22.72,22.75,22.7,22.74,7100.0,22.4285,22.4581,22.4087,22.4482,7100.0
2010-01-26 11:40:00,22.75,22.77,22.65,22.74,12100.0,22.4581,22.4778,22.3594,22.4482,12100.0
2010-01-26 11:50:00,22.74,22.76,22.71,22.71,5300.0,22.4482,22.468,22.4186,22.4186,5300.0
2010-01-26 12:00:00,22.72,22.76,22.7,22.73,11000.0,22.4285,22.468,22.4087,22.4383,11000.0
2010-01-26 12:10:00,22.73,22.77,22.73,22.74,2800.0,22.4383,22.4778,22.4383,22.4482,2800.0
2010-01-26 12:20:00,22.75,22.75,22.73,22.74,2700.0,22.4581,22.4581,22.4383,22.4482,2700.0
2010-01-26 12:30:00,22.74,22.78,22.73,22.78,8900.0,22.4482,22.4877,22.4383,22.4877,8900.0
2010-01-26 12:40:00,22.78,22.78,22.76,22.78,7400.0,22.4877,22.4877,22.468,22.4877,7400.0
2010-01-26 12:50:00,22.78,22.91,22.75,22.9,46300.0,22.4877,22.616,22.4581,22.6062,46300.0
2010-01-26 13:00:00,22.91,22.91,22.83,22.86,6800.0,22.616,22.616,22.5371,22.5667,6800.0
2010-01-26 13:10:00,22.86,22.88,22.79,22.79,6000.0,22.5667,22.5864,22.4976,22.4976,6000.0
2010-01-26 13:20:00,22.79,22.79,22.74,22.74,3400.0,22.4976,22.4976,22.4482,22.4482,3400.0
2010-01-26 13:30:00,22.75,22.8,22.75,22.8,5500.0,22.4581,22.5075,22.4581,22.5075,5500.0
2010-01-26 13:40:00,22.79,23.19,22.79,23.1,73300.0,22.4976,22.8924,22.4976,22.8036,73300.0
2010-01-26 13:50:00,23.12,23.16,23.02,23.12,31400.0,22.8233,22.8628,22.7246,22.8233,31400.0
2010-01-26 14:00:00,23.13,23.13,23.03,23.1,12300.0,22.8332,22.8332,22.7345,22.8036,12300.0
2010-01-26 14:10:00,23.11,23.11,23.02,23.02,14300.0,22.8135,22.8135,22.7246,22.7246,14300.0
2010-01-26 14:20:00,23.02,23.09,22.98,22.98,15900.0,22.7246,22.7937,22.6851,22.6851,15900.0
2010-01-26 14:30:00,22.98,23.03,22.94,22.94,12000.0,22.6851,22.7345,22.6457,22.6457,12000.0
2010-01-26 14:40:00,22.94,23.0,22.94,22.99,25200.0,22.6457,22.7049,22.6457,22.695,25200.0
2010-01-26 14:50:00,23.0,23.03,22.96,22.99,14000.0,22.7049,22.7345,22.6654,22.695,14000.0
2010-01-26 15:00:00,22.97,23.04,22.95,22.97,35500.0,22.6753,22.7444,22.6555,22.6753,35500.0
2010-01-26 15:10:00,22.97,23.0,22.87,22.87,48600.0,22.6753,22.7049,22.5766,22.5766,48600.0
2010-01-26 15:20:00,22.88,22.9,22.76,22.79,19500.0,22.5864,22.6062,22.468,22.4976,19500.0
2010-01-26 15:30:00,22.79,23.01,22.77,22.97,57300.0,22.4976,22.7148,22.4778,22.6753,57300.0
2010-01-26 15:40:00,22.98,23.0,22.88,22.95,39900.0,22.6851,22.7049,22.5864,22.6555,39900.0
2010-01-26 15:50:00,22.95,23.04,22.89,22.94,31600.0,22.6555,22.7444,22.5963,22.6457,31600.0
2010-01-27 09:30:00,22.93,23.1,22.72,23.1,16800.0,22.6358,22.8036,22.4285,22.8036,16800.0
2010-01-27 09:40:00,23.1,23.19,22.92,22.99,95400.0,22.8036,22.8924,22.6259,22.695,95400.0
2010-01-27 09:50:00,22.98,22.98,22.92,22.92,3500.0,22.6851,22.6851,22.6259,22.6259,3500.0
2010-01-27 10:00:00,22.92,22.94,22.92,22.94,14600.0,22.6259,22.6457,22.6259,22.6457,14600.0
2010-01-27 10:10:00,22.92,22.94,22.69,22.69,10400.0,22.6259,22.6457,22.3989,22.3989,10400.0
2010-01-27 10:20:00,22.7,22.77,22.61,22.77,6800.0,22.4087,22.4778,22.3199,22.4778,6800.0
2010-01-27 10:30:00,22.75,22.75,22.57,22.6,14000.0,22.4581,22.4581,22.2804,22.31,14000.0
2010-01-27 10:40:00,22.6,22.61,22.56,22.6,8300.0,22.31,22.3199,22.2705,22.31,8300.0
2010-01-27 10:50:00,22.58,22.6,22.49,22.6,3800.0,22.2903,22.31,22.2014,22.31,3800.0
2010-01-27 11:00:00,22.65,22.67,22.61,22.67,5300.0,22.3594,22.3791,22.3199,22.3791,5300.0
2010-01-27 11:10:00,22.66,22.67,22.62,22.66,4800.0,22.3692,22.3791,22.3298,22.3692,4800.0
2010-01-27 11:20:00,22.67,22.71,22.62,22.65,2600.0,22.3791,22.4186,22.3298,22.3594,2600.0
2010-01-27 11:30:00,22.65,22.68,22.65,22.66,2800.0,22.3594,22.389,22.3594,22.3692,2800.0
2010-01-27 11:40:00,22.67,22.68,22.63,22.65,8900.0,22.3791,22.389,22.3396,22.3594,8900.0
2010-01-27 11:50:00,22.65,22.68,22.64,22.66,6400.0,22.3594,22.389,22.3495,22.3692,6400.0
2010-01-27 12:00:00,22.62,22.66,22.6,22.6,3600.0,22.3298,22.3692,22.31,22.31,3600.0
2010-01-27 12:10:00,22.6,22.61,22.5,22.51,4300.0,22.31,22.3199,22.2113,22.2212,4300.0
2010-01-27 12:20:00,22.52,22.52,22.44,22.49,10200.0,22.231,22.231,22.1521,22.2014,10200.0
2010-01-27 12:30:00,22.49,22.56,22.49,22.51,3200.0,22.2014,22.2705,22.2014,22.2212,3200.0
2010-01-27 12:40:00,22.5,22.51,22.46,22.46,2800.0,22.2113,22.2212,22.1718,22.1718,2800.0
2010-01-27 12:50:00,22.46,22.46,22.42,22.44,3300.0,22.1718,22.1718,22.1323,22.1521,3300.0
2010-01-27 13:00:00,22.44,22.45,22.41,22.41,2400.0,22.1521,22.1619,22.1225,22.1225,2400.0
2010-01-27 13:10:00,22.45,22.45,22.33,22.34,2800.0,22.1619,22.1619,22.0435,22.0534,2800.0
2010-01-27 13:20:00,22.32,22.32,22.29,22.3,2400.0,22.0336,22.0336,22.004,22.0139,2400.0
2010-01-27 13:30:00,22.29,22.36,22.29,22.3,5200.0,22.004,22.0731,22.004,22.0139,5200.0
2010-01-27 13:40:00,22.3,22.36,22.27,22.3,7400.0,22.0139,22.0731,21.9843,22.0139,7400.0
2010-01-27 13:50:00,22.32,22.32,22.23,22.23,3500.0,22.0336,22.0336,21.9448,21.9448,3500.0
2010-01-27 14:00:00,22.24,22.33,22.24,22.31,3500.0,21.9546,22.0435,21.9546,22.0237,3500.0
2010-01-27 14:10:00,22.31,22.47,22.31,22.47,8100.0,22.0237,22.1817,22.0237,22.1817,8100.0
2010-01-27 14:20:00,22.52,22.61,22.49,22.51,3900.0,22.231,22.3199,22.2014,22.2212,3900.0
2010-01-27 14:30:00,22.47,22.6,22.46,22.57,4900.0,22.1817,22.31,22.1718,22.2804,4900.0
2010-01-27 14:40:00,22.58,22.76,22.58,22.64,14100.0,22.2903,22.468,22.2903,22.3495,14100.0
2010-01-27 14:50:00,22.63,22.63,22.51,22.6,6600.0,22.3396,22.3396,22.2212,22.31,6600.0
2010-01-27 15:00:00,22.6,22.63,22.48,22.48,2800.0,22.31,22.3396,22.1916,22.1916,2800.0
2010-01-27 15:10:00,22.48,22.51,22.41,22.51,5100.0,22.1916,22.2212,22.1225,22.2212,5100.0
2010-01-27 15:20:00,22.53,22.62,22.52,22.6,8100.0,22.2409,22.3298,22.231,22.31,8100.0
2010-01-27 15:30:00,22.6,22.75,22.58,22.71,17800.0,22.31,22.4581,22.2903,22.4186,17800.0
2010-01-27 15:40:00,22.73,22.78,22.68,22.69,21600.0,22.4383,22.4877,22.389,22.3989,21600.0
2010-01-27 15:50:00,22.69,22.7,22.64,22.65,25600.0,22.3989,22.4087,22.3495,22.3594,25600.0
2010-01-28 09:30:00,22.7,22.7,22.38,22.39,8400.0,22.4087,22.4087,22.0928,22.1027,8400.0
2010-01-28 09:40:00,22.4,22.56,22.35,22.48,18800.0,22.1126,22.2705,22.0632,22.1916,18800.0
2010-01-28 09:50:00,22.46,22.47,22.36,22.4,3000.0,22.1718,22.1817,22.0731,22.1126,3000.0
2010-01-28 10:00:00,22.45,22.5,22.36,22.36,6700.0,22.1619,22.2113,22.0731,22.0731,6700.0
2010-01-28 10:10:00,22.33,22.33,22.13,22.13,18800.0,22.0435,22.0435,21.846,21.846,18800.0
2010-01-28 10:20:00,22.14,22.23,22.14,22.23,4400.0,21.8559,21.9448,21.8559,21.9448,4400.0
2010-01-28 10:30:00,22.19,22.22,22.17,22.21,6600.0,21.9053,21.9349,21.8855,21.925,6600.0
2010-01-28 10:40:00,22.21,22.29,22.09,22.18,6800.0,21.925,22.004,21.8066,21.8954,6800.0
2010-01-28 10:50:00,22.17,22.17,22.0,22.05,8300.0,21.8855,21.8855,21.7177,21.7671,8300.0
2010-01-28 11:00:00,22.04,22.12,21.99,22.06,13000.0,21.7572,21.8362,21.7078,21.7769,13000.0
2010-01-28 11:10:00,22.06,22.2,22.0,22.0,8100.0,21.7769,21.9151,21.7177,21.7177,8100.0
2010-01-28 11:20:00,22.05,22.13,22.02,22.12,9000.0,21.7671,21.846,21.7375,21.8362,9000.0
2010-01-28 11:30:00,22.11,22.13,21.91,21.94,10900.0,21.8263,21.846,21.6289,21.6585,10900.0
2010-01-28 11:40:00,21.94,22.03,21.86,22.03,10400.0,21.6585,21.7473,21.5795,21.7473,10400.0
2010-01-28 11:50:00,21.99,22.09,21.99,22.07,7800.0,21.7078,21.8066,21.7078,21.7868,7800.0
2010-01-28 12:00:00,22.07,22.24,22.06,22.24,8400.0,21.7868,21.9546,21.7769,21.9546,8400.0
2010-01-28 12:10:00,22.24,22.32,22.19,22.22,4800.0,21.9546,22.0336,21.9053,21.9349,4800.0
2010-01-28 12:20:00,22.22,22.22,22.08,22.21,6800.0,21.9349,21.9349,21.7967,21.925,6800.0
2010-01-28 12:30:00,22.23,22.32,22.22,22.32,3700.0,21.9448,22.0336,21.9349,22.0336,3700.0
2010-01-28 12:40:00,22.28,22.33,22.19,22.33,6800.0,21.9941,22.0435,21.9053,22.0435,6800.0
2010-01-28 12:50:00,22.3,22.48,22.3,22.47,5800.0,22.0139,22.1916,22.0139,22.1817,5800.0
2010-01-28 13:00:00,22.47,22.47,22.29,22.35,4400.0,22.1817,22.1817,22.004,22.0632,4400.0
2010-01-28 13:10:00,22.34,22.34,22.24,22.24,4200.0,22.0534,22.0534,21.9546,21.9546,4200.0
2010-01-28 13:20:00,22.23,22.34,22.23,22.27,3600.0,21.9448,22.0534,21.9448,21.9843,3600.0
2010-01-28 13:30:00,22.27,22.29,22.25,22.26,4200.0,21.9843,22.004,21.9645,21.9744,4200.0
2010-01-28 13:40:00,22.26,22.35,22.26,22.3,3900.0,21.9744,22.0632,21.9744,22.0139,3900.0
2010-01-28 13:50:00,22.28,22.34,22.28,22.3,4700.0,21.9941,22.0534,21.9941,22.0139,4700.0
2010-01-28 14:00:00,22.3,22.31,22.22,22.22,4900.0,22.0139,22.0237,21.9349,21.9349,4900.0
2010-01-28 14:10:00,22.22,22.23,22.16,22.16,5200.0,21.9349,21.9448,21.8757,21.8757,5200.0
2010-01-28 14:20:00,22.19,22.3,22.19,22.28,4200.0,21.9053,22.0139,21.9053,21.9941,4200.0
2010-01-28 14:30:00,22.27,22.28,22.19,22.22,4900.0,21.9843,21.9941,21.9053,21.9349,4900.0
2010-01-28 14:40:00,22.23,22.31,22.23,22.31,4500.0,21.9448,22.0237,21.9448,22.0237,4500.0
2010-01-28 14:50:00,22.34,22.34,22.31,22.32,4100.0,22.0534,22.0534,22.0237,22.0336,4100.0
2010-01-28 15:00:00,22.3,22.37,22.26,22.31,5000.0,22.0139,22.083,21.9744,22.0237,5000.0
2010-01-28 15:10:00,22.32,22.34,22.23,22.27,4600.0,22.0336,22.0534,21.9448,21.9843,4600.0
2010-01-28 15:20:00,22.27,22.38,22.27,22.34,7900.0,21.9843,22.0928,21.9843,22.0534,7900.0
2010-01-28 15:30:00,22.34,22.4,22.29,22.4,8300.0,22.0534,22.1126,22.004,22.1126,8300.0
2010-01-28 15:40:00,22.39,22.42,22.27,22.29,30400.0,22.1027,22.1323,21.9843,22.004,30400.0
2010-01-28 15:50:00,22.31,22.33,22.21,22.21,29000.0,22.0237,22.0435,21.925,21.925,29000.0
2010-01-29 09:30:00,22.37,22.45,22.22,22.25,8800.0,22.083,22.1619,21.9349,21.9645,8800.0
2010-01-29 09:40:00,22.25,22.48,22.25,22.44,5700.0,21.9645,22.1916,21.9645,22.1521,5700.0
2010-01-29 09:50:00,22.48,22.5,22.35,22.5,5700.0,22.1916,22.2113,22.0632,22.2113,5700.0
2010-01-29 10:00:00,22.48,22.5,22.4,22.42,7800.0,22.1916,22.2113,22.1126,22.1323,7800.0
2010-01-29 10:10:00,22.39,22.46,22.33,22.46,6300.0,22.1027,22.1718,22.0435,22.1718,6300.0
2010-01-29 10:20:00,22.47,22.62,22.47,22.62,4400.0,22.1817,22.3298,22.1817,22.3298,4400.0
2010-01-29 10:30:00,22.6,22.65,22.58,22.58,3700.0,22.31,22.3594,22.2903,22.2903,3700.0
2010-01-29 10:40:00,22.58,22.58,22.5,22.52,4000.0,22.2903,22.2903,22.2113,22.231,4000.0
2010-01-29 10:50:00,22.51,22.51,22.3,22.41,6200.0,22.2212,22.2212,22.0139,22.1225,6200.0
2010-01-29 11:00:00,22.41,22.41,22.26,22.27,6600.0,22.1225,22.1225,21.9744,21.9843,6600.0
2010-01-29 11:10:00,22.27,22.28,22.18,22.2,8500.0,21.9843,21.9941,21.8954,21.9151,8500.0
2010-01-29 11:20:00,22.19,22.24,22.17,22.18,7400.0,21.9053,21.9546,21.8855,21.8954,7400.0
2010-01-29 11:30:00,22.18,22.18,22.1,22.15,5700.0,21.8954,21.8954,21.8164,21.8658,5700.0
2010-01-29 11:40:00,22.15,22.2,22.15,22.19,25000.0,21.8658,21.9151,21.8658,21.9053,25000.0
2010-01-29 11:50:00,22.2,22.21,22.14,22.14,10600.0,21.9151,21.925,21.8559,21.8559,10600.0
2010-01-29 12:00:00,22.14,22.25,22.14,22.18,8200.0,21.8559,21.9645,21.8559,21.8954,8200.0
2010-01-29 12:10:00,22.18,22.28,22.16,22.23,5200.0,21.8954,21.9941,21.8757,21.9448,5200.0
2010-01-29 12:20:00,22.26,22.3,22.26,22.29,21200.0,21.9744,22.0139,21.9744,22.004,21200.0
2010-01-29 12:30:00,22.3,22.3,22.22,22.28,5500.0,22.0139,22.0139,21.9349,21.9941,5500.0
2010-01-29 12:40:00,22.27,22.31,22.27,22.28,13800.0,21.9843,22.0237,21.9843,21.9941,13800.0
2010-01-29 12:50:00,22.29,22.33,22.28,22.32,5100.0,22.004,22.0435,21.9941,22.0336,5100.0
2010-01-29 13:00:00,22.32,22.35,22.3,22.32,5300.0,22.0336,22.0632,22.0139,22.0336,5300.0
2010-01-29 13:10:00,22.33,22.35,22.32,22.34,3800.0,22.0435,22.0632,22.0336,22.0534,3800.0
2010-01-29 13:20:00,22.35,22.35,22.32,22.32,3300.0,22.0632,22.0632,22.0336,22.0336,3300.0
2010-01-29 13:30:00,22.31,22.33,22.29,22.32,3400.0,22.0237,22.0435,22.004,22.0336,3400.0
2010-01-29 13:40:00,22.31,22.31,22.18,22.2,6100.0,22.0237,22.0237,21.8954,21.9151,6100.0
2010-01-29 13:50:00,22.19,22.19,22.11,22.16,4900.0,21.9053,21.9053,21.8263,21.8757,4900.0
2010-01-29 14:00:00,22.17,22.22,22.17,22.17,6800.0,21.8855,21.9349,21.8855,21.8855,6800.0
2010-01-29 14:10:00,22.18,22.22,22.16,22.16,5400.0,21.8954,21.9349,21.8757,21.8757,5400.0
2010-01-29 14:20:00,22.16,22.17,22.08,22.11,10800.0,21.8757,21.8855,21.7967,21.8263,10800.0
2010-01-29 14:30:00,22.12,22.13,22.05,22.09,11400.0,21.8362,21.846,21.7671,21.8066,11400.0
2010-01-29 14:40:00,22.09,22.1,21.99,21.99,8100.0,21.8066,21.8164,21.7078,21.7078,8100.0
2010-01-29 14:50:00,22.0,22.01,21.95,21.99,7200.0,21.7177,21.7276,21.6684,21.7078,7200.0
2010-01-29 15:00:00,21.99,22.0,21.98,21.99,12500.0,21.7078,21.7177,21.698,21.7078,12500.0
2010-01-29 15:10:00,21.99,22.01,21.93,21.98,13200.0,21.7078,21.7276,21.6486,21.698,13200.0
2010-01-29 15:20:00,21.98,22.02,21.98,22.01,10400.0,21.698,21.7375,21.698,21.7276,10400.0
2010-01-29 15:30:00,22.01,22.03,21.97,22.03,19100.0,21.7276,21.7473,21.6881,21.7473,19100.0
2010-01-29 15:40:00,22.03,22.03,22.0,22.01,24700.0,21.7473,21.7473,21.7177,21.7276,24700.0
2010-01-29 15:50:00,22.01,22.06,21.94,21.94,47800.0,21.7276,21.7769,21.6585,21.6585,47800.0
2010-02-01 09:30:00,22.2,22.2,21.83,21.84,8400.0,21.9151,21.9151,21.5499,21.5598,8400.0
2010-02-01 09:40:00,21.86,21.86,21.61,21.81,13700.0,21.5795,21.5795,21.3327,21.5302,13700.0
2010-02-01 09:50:00,21.83,21.85,21.81,21.85,6100.0,21.5499,21.5696,21.5302,21.5696,6100.0
2010-02-01 10:00:00,21.87,21.95,21.82,21.84,12100.0,21.5894,21.6684,21.54,21.5598,12100.0
2010-02-01 10:10:00,21.87,21.98,21.84,21.98,5700.0,21.5894,21.698,21.5598,21.698,5700.0
2010-02-01 10:20:00,21.99,22.0,21.86,21.86,10100.0,21.7078,21.7177,21.5795,21.5795,10100.0
2010-02-01 10:30:00,21.91,21.97,21.89,21.94,11300.0,21.6289,21.6881,21.6091,21.6585,11300.0
2010-02-01 10:40:00,21.95,21.95,21.88,21.93,6500.0,21.6684,21.6684,21.5993,21.6486,6500.0
2010-02-01 10:50:00,21.95,21.97,21.81,21.81,5900.0,21.6684,21.6881,21.5302,21.5302,5900.0
2010-02-01 11:00:00,21.8,21.91,21.79,21.91,6900.0,21.5203,21.6289,21.5104,21.6289,6900.0
2010-02-01 11:10:00,21.94,22.04,21.91,22.04,4200.0,21.6585,21.7572,21.6289,21.7572,4200.0
2010-02-01 11:20:00,22.05,22.12,22.05,22.12,3100.0,21.7671,21.8362,21.7671,21.8362,3100.0
2010-02-01 11:30:00,22.11,22.13,22.05,22.05,3700.0,21.8263,21.846,21.7671,21.7671,3700.0
2010-02-01 11:40:00,22.04,22.09,22.04,22.07,2000.0,21.7572,21.8066,21.7572,21.7868,2000.0
2010-02-01 11:50:00,22.08,22.08,21.96,21.96,3100.0,21.7967,21.7967,21.6782,21.6782,3100.0
2010-02-01 12:00:00,21.97,22.0,21.95,21.97,5300.0,21.6881,21.7177,21.6684,21.6881,5300.0
2010-02-01 12:10:00,21.99,22.11,21.99,22.11,3200.0,21.7078,21.8263,21.7078,21.8263,3200.0
2010-02-01 12:20:00,22.12,22.14,22.1,22.12,2300.0,21.8362,21.8559,21.8164,21.8362,2300.0
2010-02-01 12:30:00,22.12,22.13,22.03,22.03,1700.0,21.8362,21.846,21.7473,21.7473,1700.0
2010-02-01 12:40:00,22.04,22.11,22.04,22.11,4600.0,21.7572,21.8263,21.7572,21.8263,4600.0
2010-02-01 12:50:00,22.11,22.15,22.11,22.15,4000.0,21.8263,21.8658,21.8263,21.8658,4000.0
2010-02-01 13:00:00,22.13,22.18,22.12,22.18,4300.0,21.846,21.8954,21.8362,21.8954,4300.0
2010-02-01 13:10:00,22.17,22.17,22.12,22.17,3300.0,21.8855,21.8855,21.8362,21.8855,3300.0
2010-02-01 13:20:00,22.17,22.17,22.13,22.14,2400.0,21.8855,21.8855,21.846,21.8559,2400.0
2010-02-01 13:30:00,22.14,22.15,22.13,22.15,4000.0,21.8559,21.8658,21.846,21.8658,4000.0
2010-02-01 13:40:00,22.15,22.17,22.12,22.15,5800.0,21.8658,21.8855,21.8362,21.8658,5800.0
2010-02-01 13:50:00,22.18,22.18,22.09,22.14,9800.0,21.8954,21.8954,21.8066,21.8559,9800.0
2010-02-01 14:00:00,22.15,22.16,22.13,22.14,2000.0,21.8658,21.8757,21.846,21.8559,2000.0
2010-02-01 14:10:00,22.14,22.15,22.1,22.15,8700.0,21.8559,21.8658,21.8164,21.8658,8700.0
2010-02-01 14:20:00,22.17,22.2,22.13,22.16,10600.0,21.8855,21.9151,21.846,21.8757,10600.0
2010-02-01 14:30:00,22.16,22.18,22.12,22.14,4500.0,21.8757,21.8954,21.8362,21.8559,4500.0
2010-02-01 14:40:00,22.15,22.15,22.09,22.09,1600.0,21.8658,21.8658,21.8066,21.8066,1600.0
2010-02-01 14:50:00,22.09,22.09,22.05,22.05,3600.0,21.8066,21.8066,21.7671,21.7671,3600.0
2010-02-01 15:00:00,22.06,22.08,22.01,22.01,5900.0,21.7769,21.7967,21.7276,21.7276,5900.0
2010-02-01 15:10:00,22.02,22.06,21.99,22.0,9100.0,21.7375,21.7769,21.7078,21.7177,9100.0
2010-02-01 15:20:00,22.02,22.08,22.01,22.04,5900.0,21.7375,21.7967,21.7276,21.7572,5900.0
2010-02-01 15:30:00,22.04,22.05,21.99,22.0,9000.0,21.7572,21.7671,21.7078,21.7177,9000.0
2010-02-01 15:40:00,22.01,22.06,21.94,21.94,13900.0,21.7276,21.7769,21.6585,21.6585,13900.0
2010-02-01 15:50:00,21.94,22.01,21.94,21.99,30800.0,21.6585,21.7276,21.6585,21.7078,30800.0
2010-02-02 09:30:00,22.0,22.17,21.82,21.84,10100.0,21.7177,21.8855,21.54,21.5598,10100.0
2010-02-02 09:40:00,21.81,21.84,21.67,21.78,8900.0,21.5302,21.5598,21.392,21.5005,8900.0
2010-02-02 09:50:00,21.77,21.78,21.6,21.65,11600.0,21.4907,21.5005,21.3228,21.3722,11600.0
2010-02-02 10:00:00,21.7,21.74,21.65,21.71,6700.0,21.4216,21.4611,21.3722,21.4314,6700.0
2010-02-02 10:10:00,21.68,21.93,21.68,21.93,4700.0,21.4018,21.6486,21.4018,21.6486,4700.0
2010-02-02 10:20:00,21.92,22.03,21.92,22.03,2400.0,21.6387,21.7473,21.6387,21.7473,2400.0
2010-02-02 10:30:00,22.05,22.07,22.02,22.02,4100.0,21.7671,21.7868,21.7375,21.7375,4100.0
2010-02-02 10:40:00,22.0,22.01,21.88,21.92,2000.0,21.7177,21.7276,21.5993,21.6387,2000.0
2010-02-02 10:50:00,21.91,21.93,21.89,21.92,3400.0,21.6289,21.6486,21.6091,21.6387,3400.0
2010-02-02 11:00:00,21.92,21.93,21.85,21.85,3100.0,21.6387,21.6486,21.5696,21.5696,3100.0
2010-02-02 11:10:00,21.86,21.86,21.79,21.84,3300.0,21.5795,21.5795,21.5104,21.5598,3300.0
2010-02-02 11:20:00,21.85,21.88,21.84,21.88,2200.0,21.5696,21.5993,21.5598,21.5993,2200.0
2010-02-02 11:30:00,21.88,21.9,21.88,21.89,2000.0,21.5993,21.619,21.5993,21.6091,2000.0
2010-02-02 11:40:00,21.9,21.91,21.89,21.89,1700.0,21.619,21.6289,21.6091,21.6091,1700.0
2010-02-02 11:50:00,21.9,21.9,21.76,21.78,8400.0,21.619,21.619,21.4808,21.5005,8400.0
2010-02-02 12:00:00,21.76,21.79,21.75,21.78,5000.0,21.4808,21.5104,21.4709,21.5005,5000.0
2010-02-02 12:10:00,21.79,21.82,21.78,21.82,3200.0,21.5104,21.54,21.5005,21.54,3200.0
2010-02-02 12:20:00,21.83,21.92,21.83,21.92,1900.0,21.5499,21.6387,21.5499,21.6387,1900.0
2010-02-02 12:30:00,21.9,21.9,21.85,21.85,1100.0,21.619,21.619,21.5696,21.5696,1100.0
2010-02-02 12:40:00,21.86,21.88,21.86,21.86,1600.0,21.5795,21.5993,21.5795,21.5795,1600.0
2010-02-02 12:50:00,21.85,21.88,21.85,21.88,2200.0,21.5696,21.5993,21.5696,21.5993,2200.0
2010-02-02 13:00:00,21.88,21.88,21.79,21.8,4000.0,21.5993,21.5993,21.5104,21.5203,4000.0
2010-02-02 13:10:00,21.77,21.79,21.77,21.78,900.0,21.4907,21.5104,21.4907,21.5005,900.0
2010-02-02 13:20:00,21.79,21.79,21.77,21.79,2100.0,21.5104,21.5104,21.4907,21.5104,2100.0
2010-02-02 13:30:00,21.79,21.79,21.77,21.79,2900.0,21.5104,21.5104,21.4907,21.5104,2900.0
2010-02-02 13:40:00,21.79,21.83,21.79,21.81,3000.0,21.5104,21.5499,21.5104,21.5302,3000.0
2010-02-02 13:50:00,21.8,21.8,21.73,21.74,2600.0,21.5203,21.5203,21.4512,21.4611,2600.0
2010-02-02 14:00:00,21.75,21.75,21.68,21.68,3300.0,21.4709,21.4709,21.4018,21.4018,3300.0
2010-02-02 14:10:00,21.68,21.72,21.61,21.62,7600.0,21.4018,21.4413,21.3327,21.3426,7600.0
2010-02-02 14:20:00,21.63,21.65,21.61,21.62,3900.0,21.3525,21.3722,21.3327,21.3426,3900.0
2010-02-02 14:30:00,21.63,21.65,21.6,21.65,4600.0,21.3525,21.3722,21.3228,21.3722,4600.0
2010-02-02 14:40:00,21.65,21.69,21.6,21.66,4700.0,21.3722,21.4117,21.3228,21.3821,4700.0
2010-02-02 14:50:00,21.69,21.72,21.68,21.71,1800.0,21.4117,21.4413,21.4018,21.4314,1800.0
2010-02-02 15:00:00,21.72,21.75,21.69,21.75,5500.0,21.4413,21.4709,21.4117,21.4709,5500.0
2010-02-02 15:10:00,21.76,21.88,21.76,21.88,8200.0,21.4808,21.5993,21.4808,21.5993,8200.0
2010-02-02 15:20:00,21.88,21.89,21.79,21.8,3900.0,21.5993,21.6091,21.5104,21.5203,3900.0
2010-02-02 15:30:00,21.81,21.82,21.78,21.79,3500.0,21.5302,21.54,21.5005,21.5104,3500.0
2010-02-02 15:40:00,21.82,21.84,21.75,21.78,9600.0,21.54,21.5598,21.4709,21.5005,9600.0
2010-02-02 15:50:00,21.78,21.83,21.78,21.79,18000.0,21.5005,21.5499,21.5005,21.5104,18000.0
2010-02-03 09:30:00,21.63,21.95,21.63,21.87,6000.0,21.3525,21.6684,21.3525,21.5894,6000.0
2010-02-03 09:40:00,21.88,22.01,21.88,21.99,3300.0,21.5993,21.7276,21.5993,21.7078,3300.0
2010-02-03 09:50:00,21.98,22.01,21.98,22.01,4100.0,21.698,21.7276,21.698,21.7276,4100.0
2010-02-03 10:00:00,22.0,22.04,21.99,22.04,4400.0,21.7177,21.7572,21.7078,21.7572,4400.0
2010-02-03 10:10:00,22.04,22.05,21.99,21.99,4700.0,21.7572,21.7671,21.7078,21.7078,4700.0
2010-02-03 10:20:00,21.99,22.0,21.87,21.88,4100.0,21.7078,21.7177,21.5894,21.5993,4100.0
2010-02-03 10:30:00,21.87,21.89,21.75,21.77,3400.0,21.5894,21.6091,21.4709,21.4907,3400.0
2010-02-03 10:40:00,21.78,21.81,21.76,21.81,3900.0,21.5005,21.5302,21.4808,21.5302,3900.0
2010-02-03 10:50:00,21.81,21.82,21.78,21.81,2900.0,21.5302,21.54,21.5005,21.5302,2900.0
2010-02-03 11:00:00,21.81,21.84,21.79,21.82,4500.0,21.5302,21.5598,21.5104,21.54,4500.0
2010-02-03 11:10:00,21.82,21.83,21.8,21.8,1900.0,21.54,21.5499,21.5203,21.5203,1900.0
2010-02-03 11:20:00,21.8,21.81,21.7,21.71,2500.0,21.5203,21.5302,21.4216,21.4314,2500.0
2010-02-03 11:30:00,21.72,21.73,21.67,21.67,3400.0,21.4413,21.4512,21.392,21.392,3400.0
2010-02-03 11:40:00,21.67,21.67,21.6,21.62,3500.0,21.392,21.392,21.3228,21.3426,3500.0
2010-02-03 11:50:00,21.6,21.6,21.53,21.58,7700.0,21.3228,21.3228,21.2537,21.3031,7700.0
2010-02-03 12:00:00,21.61,21.7,21.61,21.7,900.0,21.3327,21.4216,21.3327,21.4216,900.0
2010-02-03 12:10:00,21.69,21.74,21.69,21.71,2900.0,21.4117,21.4611,21.4117,21.4314,2900.0
2010-02-03 12:20:00,21.69,21.71,21.68,21.69,1700.0,21.4117,21.4314,21.4018,21.4117,1700.0
2010-02-03 12:30:00,21.68,21.74,21.68,21.74,3800.0,21.4018,21.4611,21.4018,21.4611,3800.0
2010-02-03 12:40:00,21.72,21.72,21.65,21.65,3000.0,21.4413,21.4413,21.3722,21.3722,3000.0
2010-02-03 12:50:00,21.65,21.71,21.64,21.68,7700.0,21.3722,21.4314,21.3623,21.4018,7700.0
2010-02-03 13:00:00,21.67,21.74,21.67,21.73,7100.0,21.392,21.4611,21.392,21.4512,7100.0
2010-02-03 13:10:00,21.75,21.75,21.68,21.68,4600.0,21.4709,21.4709,21.4018,21.4018,4600.0
2010-02-03 13:20:00,21.69,21.71,21.66,21.68,6700.0,21.4117,21.4314,21.3821,21.4018,6700.0
2010-02-03 13:30:00,21.67,21.7,21.67,21.68,7000.0,21.392,21.4216,21.392,21.4018,7000.0
2010-02-03 13:40:00,21.68,21.7,21.68,21.68,2500.0,21.4018,21.4216,21.4018,21.4018,2500.0
2010-02-03 13:50:00,21.67,21.67,21.63,21.63,5900.0,21.392,21.392,21.3525,21.3525,5900.0
2010-02-03 14:00:00,21.63,21.65,21.62,21.65,5000.0,21.3525,21.3722,21.3426,21.3722,5000.0
2010-02-03 14:10:00,21.64,21.64,21.59,21.61,3800.0,21.3623,21.3623,21.313,21.3327,3800.0
2010-02-03 14:20:00,21.6,21.6,21.55,21.56,3300.0,21.3228,21.3228,21.2735,21.2834,3300.0
2010-02-03 14:30:00,21.56,21.57,21.52,21.53,4900.0,21.2834,21.2932,21.2439,21.2537,4900.0
2010-02-03 14:40:00,21.53,21.58,21.5,21.57,8800.0,21.2537,21.3031,21.2241,21.2932,8800.0
2010-02-03 14:50:00,21.56,21.57,21.53,21.55,7000.0,21.2834,21.2932,21.2537,21.2735,7000.0
2010-02-03 15:00:00,21.55,21.59,21.55,21.56,7900.0,21.2735,21.313,21.2735,21.2834,7900.0
2010-02-03 15:10:00,21.56,21.58,21.53,21.56,4900.0,21.2834,21.3031,21.2537,21.2834,4900.0
2010-02-03 15:20:00,21.57,21.57,21.52,21.56,6900.0,21.2932,21.2932,21.2439,21.2834,6900.0
2010-02-03 15:30:00,21.55,21.6,21.55,21.57,6800.0,21.2735,21.3228,21.2735,21.2932,6800.0
2010-02-03 15:40:00,21.56,21.6,21.56,21.57,11600.0,21.2834,21.3228,21.2834,21.2932,11600.0
2010-02-03 15:50:00,21.56,21.58,21.54,21.55,15100.0,21.2834,21.3031,21.2636,21.2735,15100.0
2010-02-04 09:30:00,21.33,21.53,21.33,21.5,2500.0,21.0563,21.2537,21.0563,21.2241,2500.0
2010-02-04 09:40:00,21.49,21.49,21.17,21.2,5300.0,21.2143,21.2143,20.8984,20.928,5300.0
2010-02-04 09:50:00,21.19,21.19,21.06,21.1,7000.0,20.9181,20.9181,20.7898,20.8293,7000.0
2010-02-04 10:00:00,21.12,21.33,21.11,21.27,11200.0,20.849,21.0563,20.8391,20.9971,11200.0
2010-02-04 10:10:00,21.27,21.3,21.14,21.28,5200.0,20.9971,21.0267,20.8688,21.007,5200.0
2010-02-04 10:20:00,21.3,21.3,21.11,21.16,4000.0,21.0267,21.0267,20.8391,20.8885,4000.0
2010-02-04 10:30:00,21.14,21.24,21.14,21.22,6100.0,20.8688,20.9675,20.8688,20.9477,6100.0
2010-02-04 10:40:00,21.2,21.2,21.14,21.14,3200.0,20.928,20.928,20.8688,20.8688,3200.0
2010-02-04 10:50:00,21.15,21.16,21.03,21.04,4300.0,20.8786,20.8885,20.7602,20.77,4300.0
2010-02-04 11:00:00,21.04,21.16,21.03,21.16,3400.0,20.77,20.8885,20.7602,20.8885,3400.0
2010-02-04 11:10:00,21.17,21.23,21.15,21.23,3200.0,20.8984,20.9576,20.8786,20.9576,3200.0
2010-02-04 11:20:00,21.25,21.27,21.22,21.27,3500.0,20.9773,20.9971,20.9477,20.9971,3500.0
2010-02-04 11:30:00,21.34,21.34,21.23,21.25,3300.0,21.0662,21.0662,20.9576,20.9773,3300.0
2010-02-04 11:40:00,21.23,21.25,21.16,21.21,4500.0,20.9576,20.9773,20.8885,20.9379,4500.0
2010-02-04 11:50:00,21.21,21.27,21.21,21.26,2600.0,20.9379,20.9971,20.9379,20.9872,2600.0
2010-02-04 12:00:00,21.25,21.28,21.23,21.28,12600.0,20.9773,21.007,20.9576,21.007,12600.0
2010-02-04 12:10:00,21.3,21.32,21.29,21.29,7300.0,21.0267,21.0464,21.0168,21.0168,7300.0
2010-02-04 12:20:00,21.29,21.32,21.29,21.31,2100.0,21.0168,21.0464,21.0168,21.0366,2100.0
2010-02-04 12:30:00,21.31,21.4,21.31,21.34,4300.0,21.0366,21.1254,21.0366,21.0662,4300.0
2010-02-04 12:40:00,21.34,21.36,21.18,21.18,2500.0,21.0662,21.0859,20.9082,20.9082,2500.0
2010-02-04 12:50:00,21.18,21.21,21.18,21.2,3600.0,20.9082,20.9379,20.9082,20.928,3600.0
2010-02-04 13:00:00,21.2,21.2,21.19,21.2,800.0,20.928,20.928,20.9181,20.928,800.0
2010-02-04 13:10:00,21.19,21.2,21.18,21.18,3100.0,20.9181,20.928,20.9082,20.9082,3100.0
2010-02-04 13:20:00,21.18,21.18,21.13,21.13,2500.0,20.9082,20.9082,20.8589,20.8589,2500.0
2010-02-04 13:30:00,21.13,21.13,21.02,21.02,10800.0,20.8589,20.8589,20.7503,20.7503,10800.0
2010-02-04 13:40:00,21.01,21.01,20.89,20.9,18200.0,20.7404,20.7404,20.622,20.6318,18200.0
2010-02-04 13:50:00,20.9,20.91,20.85,20.87,14900.0,20.6318,20.6417,20.5825,20.6022,14900.0
2010-02-04 14:00:00,20.88,20.91,20.83,20.83,10200.0,20.6121,20.6417,20.5627,20.5627,10200.0
2010-02-04 14:10:00,20.81,20.88,20.77,20.88,5200.0,20.543,20.6121,20.5035,20.6121,5200.0
2010-02-04 14:20:00,20.87,20.87,20.79,20.85,20100.0,20.6022,20.6022,20.5232,20.5825,20100.0
2010-02-04 14:30:00,20.83,20.84,20.77,20.83,5100.0,20.5627,20.5726,20.5035,20.5627,5100.0
2010-02-04 14:40:00,20.83,20.84,20.79,20.84,8600.0,20.5627,20.5726,20.5232,20.5726,8600.0
2010-02-04 14:50:00,20.84,20.88,20.8,20.87,24000.0,20.5726,20.6121,20.5331,20.6022,24000.0
2010-02-04 15:00:00,20.86,20.86,20.75,20.76,10000.0,20.5923,20.5923,20.4838,20.4936,10000.0
2010-02-04 15:10:00,20.75,20.77,20.73,20.74,20000.0,20.4838,20.5035,20.464,20.4739,20000.0
2010-02-04 15:20:00,20.73,20.75,20.68,20.72,8500.0,20.464,20.4838,20.4147,20.4541,8500.0
2010-02-04 15:30:00,20.71,20.72,20.68,20.7,26700.0,20.4443,20.4541,20.4147,20.4344,26700.0
2010-02-04 15:40:00,20.7,20.7,20.65,20.65,13600.0,20.4344,20.4344,20.385,20.385,13600.0
2010-02-04 15:50:00,20.66,20.67,20.6,20.62,30300.0,20.3949,20.4048,20.3357,20.3554,30300.0
2010-02-05 09:30:00,20.59,20.62,20.23,20.26,14400.0,20.3258,20.3554,19.9704,20.0,14400.0
2010-02-05 09:40:00,20.26,20.29,20.03,20.03,12300.0,20.0,20.0297,19.773,19.773,12300.0
2010-02-05 09:50:00,20.06,20.12,19.84,19.84,13000.0,19.8026,19.8618,19.5854,19.5854,13000.0
2010-02-05 10:00:00,19.85,20.02,19.85,19.88,13900.0,19.5953,19.7631,19.5953,19.6249,13900.0
2010-02-05 10:10:00,19.88,20.0,19.86,19.87,13800.0,19.6249,19.7434,19.6052,19.615,13800.0
2010-02-05 10:20:00,19.87,20.14,19.86,20.04,16600.0,19.615,19.8816,19.6052,19.7829,16600.0
2010-02-05 10:30:00,20.08,20.1,20.02,20.06,33500.0,19.8224,19.8421,19.7631,19.8026,33500.0
2010-02-05 10:40:00,20.06,20.07,20.03,20.05,9000.0,19.8026,19.8125,19.773,19.7927,9000.0
2010-02-05 10:50:00,20.06,20.1,20.02,20.02,15800.0,19.8026,19.8421,19.7631,19.7631,15800.0
2010-02-05 11:00:00,20.02,20.08,20.02,20.08,15700.0,19.7631,19.8224,19.7631,19.8224,15700.0
2010-02-05 11:10:00,20.08,20.18,20.06,20.14,13900.0,19.8224,19.9211,19.8026,19.8816,13900.0
2010-02-05 11:20:00,20.13,20.15,20.0,20.02,15500.0,19.8717,19.8915,19.7434,19.7631,15500.0
2010-02-05 11:30:00,20.02,20.03,19.82,19.86,6900.0,19.7631,19.773,19.5657,19.6052,6900.0
2010-02-05 11:40:00,19.86,20.09,19.83,20.09,50900.0,19.6052,19.8322,19.5756,19.8322,50900.0
2010-02-05 11:50:00,20.09,20.09,20.04,20.05,6300.0,19.8322,19.8322,19.7829,19.7927,6300.0
2010-02-05 12:00:00,20.05,20.18,20.05,20.18,6900.0,19.7927,19.9211,19.7927,19.9211,6900.0
2010-02-05 12:10:00,20.17,20.27,20.17,20.27,5900.0,19.9112,20.0099,19.9112,20.0099,5900.0
2010-02-05 12:20:00,20.27,20.28,20.22,20.23,2700.0,20.0099,20.0198,19.9606,19.9704,2700.0
2010-02-05 12:30:00,20.25,20.26,20.18,20.18,2300.0,19.9902,20.0,19.9211,19.9211,2300.0
2010-02-05 12:40:00,20.2,20.25,20.18,20.23,2700.0,19.9408,19.9902,19.9211,19.9704,2700.0
2010-02-05 12:50:00,20.24,20.28,20.14,20.28,1500.0,19.9803,20.0198,19.8816,20.0198,1500.0
2010-02-05 13:00:00,20.25,20.28,20.23,20.23,800.0,19.9902,20.0198,19.9704,19.9704,800.0
2010-02-05 13:10:00,20.24,20.24,20.17,20.18,2700.0,19.9803,19.9803,19.9112,19.9211,2700.0
2010-02-05 13:20:00,20.2,20.2,20.05,20.05,8200.0,19.9408,19.9408,19.7927,19.7927,8200.0
2010-02-05 13:30:00,20.05,20.06,19.97,19.99,10400.0,19.7927,19.8026,19.7138,19.7335,10400.0
2010-02-05 13:40:00,19.97,19.98,19.91,19.96,5100.0,19.7138,19.7236,19.6545,19.7039,5100.0
2010-02-05 13:50:00,20.0,20.0,19.91,19.92,10600.0,19.7434,19.7434,19.6545,19.6644,10600.0
2010-02-05 14:00:00,19.91,20.08,19.91,20.05,11800.0,19.6545,19.8224,19.6545,19.7927,11800.0
2010-02-05 14:10:00,20.04,20.11,20.0,20.11,9100.0,19.7829,19.852,19.7434,19.852,9100.0
2010-02-05 14:20:00,20.08,20.09,20.03,20.08,3000.0,19.8224,19.8322,19.773,19.8224,3000.0
2010-02-05 14:30:00,20.07,20.08,19.99,20.06,3800.0,19.8125,19.8224,19.7335,19.8026,3800.0
2010-02-05 14:40:00,20.06,20.13,20.03,20.12,4900.0,19.8026,19.8717,19.773,19.8618,4900.0
2010-02-05 14:50:00,20.12,20.12,20.06,20.11,4500.0,19.8618,19.8618,19.8026,19.852,4500.0
2010-02-05 15:00:00,20.13,20.5,20.13,20.5,15500.0,19.8717,20.237,19.8717,20.237,15500.0
2010-02-05 15:10:00,20.48,20.51,20.36,20.4,7500.0,20.2172,20.2468,20.0988,20.1382,7500.0
2010-02-05 15:20:00,20.39,20.48,20.32,20.35,11200.0,20.1284,20.2172,20.0593,20.0889,11200.0
2010-02-05 15:30:00,20.37,20.48,20.36,20.48,12300.0,20.1086,20.2172,20.0988,20.2172,12300.0
2010-02-05 15:40:00,20.48,20.49,20.36,20.37,17400.0,20.2172,20.2271,20.0988,20.1086,17400.0
2010-02-05 15:50:00,20.38,20.5,20.38,20.49,28200.0,20.1185,20.237,20.1185,20.2271,28200.0
2010-02-08 09:30:00,20.32,20.32,20.01,20.14,14800.0,20.0593,20.0593,19.7532,19.8816,14800.0
2010-02-08 09:40:00,20.14,20.17,19.93,19.94,6900.0,19.8816,19.9112,19.6743,19.6841,6900.0
2010-02-08 09:50:00,19.9,20.0,19.9,19.94,9100.0,19.6447,19.7434,19.6447,19.6841,9100.0
2010-02-08 10:00:00,19.95,20.07,19.95,20.04,6300.0,19.694,19.8125,19.694,19.7829,6300.0
2010-02-08 10:10:00,20.0,20.03,19.92,19.92,7000.0,19.7434,19.773,19.6644,19.6644,7000.0
2010-02-08 10:20:00,19.91,19.97,19.85,19.91,6700.0,19.6545,19.7138,19.5953,19.6545,6700.0
2010-02-08 10:30:00,19.91,19.94,19.86,19.87,6200.0,19.6545,19.6841,19.6052,19.615,6200.0
2010-02-08 10:40:00,19.88,19.88,19.81,19.88,4600.0,19.6249,19.6249,19.5558,19.6249,4600.0
2010-02-08 10:50:00,19.88,19.88,19.85,19.87,1400.0,19.6249,19.6249,19.5953,19.615,1400.0
2010-02-08 11:00:00,19.88,19.93,19.83,19.92,4900.0,19.6249,19.6743,19.5756,19.6644,4900.0
2010-02-08 11:10:00,19.9,19.9,19.82,19.82,6000.0,19.6447,19.6447,19.5657,19.5657,6000.0
2010-02-08 11:20:00,19.81,19.85,19.79,19.81,5700.0,19.5558,19.5953,19.5361,19.5558,5700.0
2010-02-08 11:30:00,19.77,19.8,19.76,19.78,3700.0,19.5163,19.5459,19.5065,19.5262,3700.0
2010-02-08 11:40:00,19.8,19.84,19.79,19.8,4200.0,19.5459,19.5854,19.5361,19.5459,4200.0
2010-02-08 11:50:00,19.81,19.81,19.77,19.8,7900.0,19.5558,19.5558,19.5163,19.5459,7900.0
2010-02-08 12:00:00,19.8,19.83,19.77,19.79,4800.0,19.5459,19.5756,19.5163,19.5361,4800.0
2010-02-08 12:10:00,19.79,19.89,19.78,19.87,8200.0,19.5361,19.6348,19.5262,19.615,8200.0
2010-02-08 12:20:00,19.86,19.87,19.81,19.85,3500.0,19.6052,19.615,19.5558,19.5953,3500.0
2010-02-08 12:30:00,19.85,19.85,19.82,19.84,3900.0,19.5953,19.5953,19.5657,19.5854,3900.0
2010-02-08 12:40:00,19.84,19.86,19.76,19.76,3200.0,19.5854,19.6052,19.5065,19.5065,3200.0
2010-02-08 12:50:00,19.77,19.8,19.77,19.8,4100.0,19.5163,19.5459,19.5163,19.5459,4100.0
2010-02-08 13:00:00,19.77,19.78,19.68,19.69,8400.0,19.5163,19.5262,19.4275,19.4374,8400.0
2010-02-08 13:10:00,19.69,19.71,19.63,19.67,6100.0,19.4374,19.4571,19.3781,19.4176,6100.0
2010-02-08 13:20:00,19.67,19.69,19.65,19.68,3600.0,19.4176,19.4374,19.3979,19.4275,3600.0
2010-02-08 13:30:00,19.69,19.69,19.66,19.66,4000.0,19.4374,19.4374,19.4077,19.4077,4000.0
2010-02-08 13:40:00,19.66,19.66,19.55,19.55,8900.0,19.4077,19.4077,19.2992,19.2992,8900.0
2010-02-08 13:50:00,19.57,19.61,19.54,19.57,6300.0,19.3189,19.3584,19.2893,19.3189,6300.0
2010-02-08 14:00:00,19.58,19.71,19.58,19.69,7200.0,19.3288,19.4571,19.3288,19.4374,7200.0
2010-02-08 14:10:00,19.7,19.74,19.69,19.73,9300.0,19.4472,19.4867,19.4374,19.4768,9300.0
2010-02-08 14:20:00,19.73,19.78,19.72,19.76,9300.0,19.4768,19.5262,19.467,19.5065,9300.0
2010-02-08 14:30:00,19.76,19.77,19.75,19.76,15600.0,19.5065,19.5163,19.4966,19.5065,15600.0
2010-02-08 14:40:00,19.76,19.86,19.75,19.86,46000.0,19.5065,19.6052,19.4966,19.6052,46000.0
2010-02-08 14:50:00,19.85,19.87,19.81,19.81,6600.0,19.5953,19.615,19.5558,19.5558,6600.0
2010-02-08 15:00:00,19.85,19.85,19.77,19.8,22500.0,19.5953,19.5953,19.5163,19.5459,22500.0
2010-02-08 15:10:00,19.81,19.83,19.77,19.79,12400.0,19.5558,19.5756,19.5163,19.5361,12400.0
2010-02-08 15:20:00,19.78,19.85,19.77,19.83,13100.0,19.5262,19.5953,19.5163,19.5756,13100.0
2010-02-08 15:30:00,19.83,19.93,19.83,19.9,21800.0,19.5756,19.6743,19.5756,19.6447,21800.0
2010-02-08 15:40:00,19.88,19.92,19.84,19.85,13600.0,19.6249,19.6644,19.5854,19.5953,13600.0
2010-02-08 15:50:00,19.86,19.97,19.78,19.95,117200.0,19.6052,19.7138,19.5262,19.694,117200.0
2010-02-09 09:30:00,20.23,20.34,20.14,20.14,7300.0,19.9704,20.079,19.8816,19.8816,7300.0
2010-02-09 09:40:00,20.16,20.16,20.05,20.1,2600.0,19.9013,19.9013,19.7927,19.8421,2600.0
2010-02-09 09:50:00,20.13,20.35,20.13,20.3,7100.0,19.8717,20.0889,19.8717,20.0395,7100.0
2010-02-09 10:00:00,20.3,20.37,20.23,20.37,14300.0,20.0395,20.1086,19.9704,20.1086,14300.0
2010-02-09 10:10:00,20.37,20.61,20.37,20.6,16200.0,20.1086,20.3456,20.1086,20.3357,16200.0
2010-02-09 10:20:00,20.56,20.61,20.5,20.59,10300.0,20.2962,20.3456,20.237,20.3258,10300.0
2010-02-09 10:30:00,20.59,20.7,20.55,20.67,11500.0,20.3258,20.4344,20.2863,20.4048,11500.0
2010-02-09 10:40:00,20.67,20.76,20.67,20.71,8200.0,20.4048,20.4936,20.4048,20.4443,8200.0
2010-02-09 10:50:00,20.73,20.86,20.72,20.73,6900.0,20.464,20.5923,20.4541,20.464,6900.0
2010-02-09 11:00:00,20.74,20.74,20.56,20.56,8000.0,20.4739,20.4739,20.2962,20.2962,8000.0
2010-02-09 11:10:00,20.56,20.64,20.49,20.56,9500.0,20.2962,20.3752,20.2271,20.2962,9500.0
2010-02-09 11:20:00,20.54,20.56,20.51,20.52,4000.0,20.2764,20.2962,20.2468,20.2567,4000.0
2010-02-09 11:30:00,20.5,20.78,20.46,20.75,15900.0,20.237,20.5134,20.1975,20.4838,15900.0
2010-02-09 11:40:00,20.75,20.81,20.67,20.76,4700.0,20.4838,20.543,20.4048,20.4936,4700.0
2010-02-09 11:50:00,20.75,20.91,20.75,20.8,14600.0,20.4838,20.6417,20.4838,20.5331,14600.0
2010-02-09 12:00:00,20.79,20.97,20.79,20.96,4500.0,20.5232,20.7009,20.5232,20.6911,4500.0
2010-02-09 12:10:00,21.0,21.07,20.91,21.04,15800.0,20.7305,20.7996,20.6417,20.77,15800.0
2010-02-09 12:20:00,21.0,21.01,20.92,20.92,8700.0,20.7305,20.7404,20.6516,20.6516,8700.0
2010-02-09 12:30:00,20.92,20.97,20.9,20.93,4100.0,20.6516,20.7009,20.6318,20.6614,4100.0
2010-02-09 12:40:00,20.91,20.91,20.71,20.79,7000.0,20.6417,20.6417,20.4443,20.5232,7000.0
2010-02-09 12:50:00,20.8,20.89,20.8,20.86,3300.0,20.5331,20.622,20.5331,20.5923,3300.0
2010-02-09 13:00:00,20.89,20.95,20.88,20.92,2500.0,20.622,20.6812,20.6121,20.6516,2500.0
2010-02-09 13:10:00,20.88,20.88,20.81,20.83,1200.0,20.6121,20.6121,20.543,20.5627,1200.0
2010-02-09 13:20:00,20.82,20.87,20.81,20.85,2300.0,20.5529,20.6022,20.543,20.5825,2300.0
2010-02-09 13:30:00,20.85,20.86,20.81,20.81,3600.0,20.5825,20.5923,20.543,20.543,3600.0
2010-02-09 13:40:00,20.84,20.85,20.78,20.83,3300.0,20.5726,20.5825,20.5134,20.5627,3300.0
2010-02-09 13:50:00,20.83,20.84,20.82,20.83,2500.0,20.5627,20.5726,20.5529,20.5627,2500.0
2010-02-09 14:00:00,20.83,20.84,20.79,20.79,1900.0,20.5627,20.5726,20.5232,20.5232,1900.0
2010-02-09 14:10:00,20.82,20.85,20.8,20.81,1600.0,20.5529,20.5825,20.5331,20.543,1600.0
2010-02-09 14:20:00,20.83,20.84,20.79,20.8,2500.0,20.5627,20.5726,20.5232,20.5331,2500.0
2010-02-09 14:30:00,20.85,20.88,20.8,20.8,6400.0,20.5825,20.6121,20.5331,20.5331,6400.0
2010-02-09 14:40:00,20.8,20.87,20.73,20.73,8600.0,20.5331,20.6022,20.464,20.464,8600.0
2010-02-09 14:50:00,20.72,20.77,20.69,20.74,5900.0,20.4541,20.5035,20.4245,20.4739,5900.0
2010-02-09 15:00:00,20.72,20.78,20.7,20.76,9000.0,20.4541,20.5134,20.4344,20.4936,9000.0
2010-02-09 15:10:00,20.75,20.82,20.73,20.81,4300.0,20.4838,20.5529,20.464,20.543,4300.0
2010-02-09 15:20:00,20.81,20.82,20.78,20.8,13300.0,20.543,20.5529,20.5134,20.5331,13300.0
2010-02-09 15:30:00,20.8,20.82,20.79,20.8,10800.0,20.5331,20.5529,20.5232,20.5331,10800.0
2010-02-09 15:40:00,20.79,20.83,20.77,20.82,21600.0,20.5232,20.5627,20.5035,20.5529,21600.0
2010-02-09 15:50:00,20.83,20.88,20.8,20.85,24400.0,20.5627,20.6121,20.5331,20.5825,24400.0
2010-02-10 09:30:00,20.81,20.95,20.76,20.76,4400.0,20.543,20.6812,20.4936,20.4936,4400.0
2010-02-10 09:40:00,20.77,20.78,20.7,20.77,3200.0,20.5035,20.5134,20.4344,20.5035,3200.0
2010-02-10 09:50:00,20.78,20.87,20.78,20.82,1400.0,20.5134,20.6022,20.5134,20.5529,1400.0
2010-02-10 10:00:00,20.81,20.83,20.71,20.72,23800.0,20.543,20.5627,20.4443,20.4541,23800.0
2010-02-10 10:10:00,20.71,20.71,20.66,20.69,5500.0,20.4443,20.4443,20.3949,20.4245,5500.0
2010-02-10 10:20:00,20.68,20.69,20.65,20.66,12100.0,20.4147,20.4245,20.385,20.3949,12100.0
2010-02-10 10:30:00,20.65,20.69,20.6,20.69,4700.0,20.385,20.4245,20.3357,20.4245,4700.0
2010-02-10 10:40:00,20.69,20.72,20.59,20.59,3400.0,20.4245,20.4541,20.3258,20.3258,3400.0
2010-02-10 10:50:00,20.62,20.75,20.62,20.73,2200.0,20.3554,20.4838,20.3554,20.464,2200.0
2010-02-10 11:00:00,20.75,20.76,20.69,20.76,10600.0,20.4838,20.4936,20.4245,20.4936,10600.0
2010-02-10 11:10:00,20.75,20.76,20.73,20.75,19900.0,20.4838,20.4936,20.464,20.4838,19900.0
2010-02-10 11:20:00,20.76,20.91,20.75,20.89,6900.0,20.4936,20.6417,20.4838,20.622,6900.0
2010-02-10 11:30:00,20.87,20.89,20.85,20.86,2200.0,20.6022,20.622,20.5825,20.5923,2200.0
2010-02-10 11:40:00,20.85,20.85,20.8,20.81,1400.0,20.5825,20.5825,20.5331,20.543,1400.0
2010-02-10 11:50:00,20.81,20.81,20.75,20.75,6000.0,20.543,20.543,20.4838,20.4838,6000.0
2010-02-10 12:00:00,20.76,20.84,20.75,20.8,6300.0,20.4936,20.5726,20.4838,20.5331,6300.0
2010-02-10 12:10:00,20.79,20.81,20.78,20.79,1900.0,20.5232,20.543,20.5134,20.5232,1900.0
2010-02-10 12:20:00,20.79,20.88,20.79,20.88,2800.0,20.5232,20.6121,20.5232,20.6121,2800.0
2010-02-10 12:30:00,20.87,20.88,20.8,20.8,4000.0,20.6022,20.6121,20.5331,20.5331,4000.0
2010-02-10 12:40:00,20.81,20.87,20.81,20.85,2400.0,20.543,20.6022,20.543,20.5825,2400.0
2010-02-10 12:50:00,20.83,20.87,20.82,20.85,1500.0,20.5627,20.6022,20.5529,20.5825,1500.0
2010-02-10 13:00:00,20.86,20.87,20.85,20.85,1100.0,20.5923,20.6022,20.5825,20.5825,1100.0
2010-02-10 13:10:00,20.86,20.88,20.84,20.84,1700.0,20.5923,20.6121,20.5726,20.5726,1700.0
2010-02-10 13:20:00,20.86,20.88,20.84,20.86,1700.0,20.5923,20.6121,20.5726,20.5923,1700.0
2010-02-10 13:30:00,20.86,20.88,20.83,20.83,2400.0,20.5923,20.6121,20.5627,20.5627,2400.0
2010-02-10 13:40:00,20.83,20.84,20.81,20.83,1300.0,20.5627,20.5726,20.543,20.5627,1300.0
2010-02-10 13:50:00,20.83,20.84,20.81,20.83,1700.0,20.5627,20.5726,20.543,20.5627,1700.0
2010-02-10 14:00:00,20.83,20.87,20.83,20.87,1400.0,20.5627,20.6022,20.5627,20.6022,1400.0
2010-02-10 14:10:00,20.84,20.89,20.79,20.89,2100.0,20.5726,20.622,20.5232,20.622,2100.0
2010-02-10 14:20:00,20.86,20.88,20.82,20.83,1000.0,20.5923,20.6121,20.5529,20.5627,1000.0
2010-02-10 14:30:00,20.84,20.84,20.77,20.78,1700.0,20.5726,20.5726,20.5035,20.5134,1700.0
2010-02-10 14:40:00,20.79,20.79,20.77,20.77,2500.0,20.5232,20.5232,20.5035,20.5035,2500.0
2010-02-10 14:50:00,20.79,20.81,20.75,20.78,3700.0,20.5232,20.543,20.4838,20.5134,3700.0
2010-02-10 15:00:00,20.77,20.82,20.75,20.77,5500.0,20.5035,20.5529,20.4838,20.5035,5500.0
2010-02-10 15:10:00,20.76,20.79,20.75,20.76,8500.0,20.4936,20.5232,20.4838,20.4936,8500.0
2010-02-10 15:20:00,20.76,20.8,20.75,20.8,6200.0,20.4936,20.5331,20.4838,20.5331,6200.0
2010-02-10 15:30:00,20.78,20.78,20.71,20.72,14900.0,20.5134,20.5134,20.4443,20.4541,14900.0
2010-02-10 15:40:00,20.71,20.75,20.67,20.67,10000.0,20.4443,20.4838,20.4048,20.4048,10000.0
2010-02-10 15:50:00,20.67,20.73,20.66,20.72,12300.0,20.4048,20.464,20.3949,20.4541,12300.0
2010-02-11 09:30:00,20.62,20.65,20.49,20.61,12100.0,20.3554,20.385,20.2271,20.3456,12100.0
2010-02-11 09:40:00,20.61,20.76,20.57,20.62,5600.0,20.3456,20.4936,20.3061,20.3554,5600.0
2010-02-11 09:50:00,20.62,20.64,20.59,20.6,4100.0,20.3554,20.3752,20.3258,20.3357,4100.0
2010-02-11 10:00:00,20.62,20.62,20.53,20.61,4700.0,20.3554,20.3554,20.2666,20.3456,4700.0
2010-02-11 10:10:00,20.61,20.71,20.6,20.66,4700.0,20.3456,20.4443,20.3357,20.3949,4700.0
2010-02-11 10:20:00,20.65,20.68,20.63,20.67,900.0,20.385,20.4147,20.3653,20.4048,900.0
2010-02-11 10:30:00,20.7,20.71,20.59,20.59,4000.0,20.4344,20.4443,20.3258,20.3258,4000.0
2010-02-11 10:40:00,20.61,20.66,20.59,20.64,5200.0,20.3456,20.3949,20.3258,20.3752,5200.0
2010-02-11 10:50:00,20.63,20.63,20.57,20.57,8200.0,20.3653,20.3653,20.3061,20.3061,8200.0
2010-02-11 11:00:00,20.59,20.59,20.57,20.57,1100.0,20.3258,20.3258,20.3061,20.3061,1100.0
2010-02-11 11:10:00,20.58,20.71,20.58,20.71,8300.0,20.3159,20.4443,20.3159,20.4443,8300.0
2010-02-11 11:20:00,20.73,20.82,20.73,20.82,3900.0,20.464,20.5529,20.464,20.5529,3900.0
2010-02-11 11:30:00,20.84,20.84,20.8,20.8,3400.0,20.5726,20.5726,20.5331,20.5331,3400.0
2010-02-11 11:40:00,20.86,21.0,20.86,20.97,5600.0,20.5923,20.7305,20.5923,20.7009,5600.0
2010-02-11 11:50:00,20.97,21.0,20.94,20.95,10100.0,20.7009,20.7305,20.6713,20.6812,10100.0
2010-02-11 12:00:00,20.95,21.0,20.95,21.0,13900.0,20.6812,20.7305,20.6812,20.7305,13900.0
2010-02-11 12:10:00,21.0,21.02,20.98,20.99,23200.0,20.7305,20.7503,20.7108,20.7207,23200.0
2010-02-11 12:20:00,21.0,21.02,20.98,21.0,11600.0,20.7305,20.7503,20.7108,20.7305,11600.0
2010-02-11 12:30:00,21.0,21.03,20.99,20.99,12600.0,20.7305,20.7602,20.7207,20.7207,12600.0
2010-02-11 12:40:00,21.0,21.0,20.97,20.97,800.0,20.7305,20.7305,20.7009,20.7009,800.0
2010-02-11 12:50:00,20.97,20.97,20.96,20.96,700.0,20.7009,20.7009,20.6911,20.6911,700.0
2010-02-11 13:00:00,20.94,20.95,20.94,20.95,200.0,20.6713,20.6812,20.6713,20.6812,200.0
2010-02-11 13:10:00,20.95,20.98,20.95,20.98,1100.0,20.6812,20.7108,20.6812,20.7108,1100.0
2010-02-11 13:20:00,20.98,21.0,20.98,21.0,1900.0,20.7108,20.7305,20.7108,20.7305,1900.0
2010-02-11 13:30:00,21.0,21.0,20.97,20.98,3400.0,20.7305,20.7305,20.7009,20.7108,3400.0
2010-02-11 13:40:00,20.98,20.99,20.94,20.94,900.0,20.7108,20.7207,20.6713,20.6713,900.0
2010-02-11 13:50:00,20.94,20.98,20.94,20.98,600.0,20.6713,20.7108,20.6713,20.7108,600.0
2010-02-11 14:00:00,20.96,20.98,20.94,20.97,2500.0,20.6911,20.7108,20.6713,20.7009,2500.0
2010-02-11 14:10:00,20.95,20.98,20.94,20.98,1000.0,20.6812,20.7108,20.6713,20.7108,1000.0
2010-02-11 14:20:00,20.95,21.0,20.94,20.99,5000.0,20.6812,20.7305,20.6713,20.7207,5000.0
2010-02-11 14:30:00,21.0,21.0,20.93,20.93,8600.0,20.7305,20.7305,20.6614,20.6614,8600.0
2010-02-11 14:40:00,20.96,20.96,20.94,20.96,1400.0,20.6911,20.6911,20.6713,20.6911,1400.0
2010-02-11 14:50:00,20.95,20.97,20.95,20.96,2800.0,20.6812,20.7009,20.6812,20.6911,2800.0
2010-02-11 15:00:00,20.95,20.97,20.95,20.97,1400.0,20.6812,20.7009,20.6812,20.7009,1400.0
2010-02-11 15:10:00,20.97,20.99,20.97,20.99,5400.0,20.7009,20.7207,20.7009,20.7207,5400.0
2010-02-11 15:20:00,20.98,21.0,20.98,20.99,8100.0,20.7108,20.7305,20.7108,20.7207,8100.0
2010-02-11 15:30:00,20.98,20.99,20.97,20.99,3500.0,20.7108,20.7207,20.7009,20.7207,3500.0
2010-02-11 15:40:00,20.98,21.0,20.95,20.96,20700.0,20.7108,20.7305,20.6812,20.6911,20700.0
2010-02-11 15:50:00,20.96,21.0,20.96,21.0,28300.0,20.6911,20.7305,20.6911,20.7305,28300.0
2010-02-12 09:30:00,20.8,20.98,20.74,20.87,2500.0,20.5331,20.7108,20.4739,20.6022,2500.0
2010-02-12 09:40:00,20.89,20.91,20.83,20.89,1700.0,20.622,20.6417,20.5627,20.622,1700.0
2010-02-12 09:50:00,20.87,20.93,20.87,20.91,6700.0,20.6022,20.6614,20.6022,20.6417,6700.0
2010-02-12 10:00:00,20.86,21.0,20.84,21.0,1700.0,20.5923,20.7305,20.5726,20.7305,1700.0
2010-02-12 10:10:00,21.01,21.01,20.87,20.87,3100.0,20.7404,20.7404,20.6022,20.6022,3100.0
2010-02-12 10:20:00,20.89,20.99,20.82,20.84,16100.0,20.622,20.7207,20.5529,20.5726,16100.0
2010-02-12 10:30:00,20.84,20.91,20.83,20.83,3300.0,20.5726,20.6417,20.5627,20.5627,3300.0
2010-02-12 10:40:00,20.82,20.87,20.82,20.84,800.0,20.5529,20.6022,20.5529,20.5726,800.0
2010-02-12 10:50:00,20.83,20.9,20.83,20.9,800.0,20.5627,20.6318,20.5627,20.6318,800.0
2010-02-12 11:00:00,20.92,20.93,20.9,20.9,1900.0,20.6516,20.6614,20.6318,20.6318,1900.0
2010-02-12 11:10:00,20.88,20.95,20.88,20.95,500.0,20.6121,20.6812,20.6121,20.6812,500.0
2010-02-12 11:20:00,20.94,21.02,20.94,21.0,4400.0,20.6713,20.7503,20.6713,20.7305,4400.0
2010-02-12 11:30:00,21.02,21.03,20.98,20.98,3100.0,20.7503,20.7602,20.7108,20.7108,3100.0
2010-02-12 11:40:00,20.98,21.03,20.98,21.03,8500.0,20.7108,20.7602,20.7108,20.7602,8500.0
2010-02-12 11:50:00,21.02,21.02,20.98,20.98,5900.0,20.7503,20.7503,20.7108,20.7108,5900.0
2010-02-12 12:00:00,21.0,21.08,21.0,21.03,3200.0,20.7305,20.8095,20.7305,20.7602,3200.0
2010-02-12 12:10:00,21.04,21.11,21.02,21.05,2400.0,20.77,20.8391,20.7503,20.7799,2400.0
2010-02-12 12:20:00,21.05,21.1,21.02,21.02,1900.0,20.7799,20.8293,20.7503,20.7503,1900.0
2010-02-12 12:30:00,21.01,21.02,20.99,21.0,2200.0,20.7404,20.7503,20.7207,20.7305,2200.0
2010-02-12 12:40:00,20.99,21.04,20.97,21.04,1800.0,20.7207,20.77,20.7009,20.77,1800.0
2010-02-12 12:50:00,21.02,21.04,20.99,21.01,5100.0,20.7503,20.77,20.7207,20.7404,5100.0
2010-02-12 13:00:00,21.02,21.05,21.0,21.0,2700.0,20.7503,20.7799,20.7305,20.7305,2700.0
2010-02-12 13:10:00,21.0,21.0,20.95,20.99,500.0,20.7305,20.7305,20.6812,20.7207,500.0
2010-02-12 13:20:00,20.94,20.98,20.94,20.96,1100.0,20.6713,20.7108,20.6713,20.6911,1100.0
2010-02-12 13:30:00,20.94,20.97,20.94,20.94,600.0,20.6713,20.7009,20.6713,20.6713,600.0
2010-02-12 13:40:00,21.0,21.05,21.0,21.02,2700.0,20.7305,20.7799,20.7305,20.7503,2700.0
2010-02-12 13:50:00,21.01,21.05,21.01,21.04,3900.0,20.7404,20.7799,20.7404,20.77,3900.0
2010-02-12 14:00:00,21.04,21.11,21.03,21.11,7000.0,20.77,20.8391,20.7602,20.8391,7000.0
2010-02-12 14:10:00,21.1,21.14,21.1,21.13,2900.0,20.8293,20.8688,20.8293,20.8589,2900.0
2010-02-12 14:20:00,21.13,21.14,21.09,21.11,4500.0,20.8589,20.8688,20.8194,20.8391,4500.0
2010-02-12 14:30:00,21.13,21.14,21.05,21.06,3300.0,20.8589,20.8688,20.7799,20.7898,3300.0
2010-02-12 14:40:00,21.06,21.06,21.02,21.05,3400.0,20.7898,20.7898,20.7503,20.7799,3400.0
2010-02-12 14:50:00,21.04,21.07,21.0,21.0,3900.0,20.77,20.7996,20.7305,20.7305,3900.0
2010-02-12 15:00:00,21.0,21.03,20.94,21.03,5200.0,20.7305,20.7602,20.6713,20.7602,5200.0
2010-02-12 15:10:00,21.02,21.02,20.95,21.0,5100.0,20.7503,20.7503,20.6812,20.7305,5100.0
2010-02-12 15:20:00,20.98,21.0,20.94,20.97,4700.0,20.7108,20.7305,20.6713,20.7009,4700.0
2010-02-12 15:30:00,20.95,20.97,20.92,20.94,7300.0,20.6812,20.7009,20.6516,20.6713,7300.0
2010-02-12 15:40:00,20.94,21.07,20.94,21.07,10900.0,20.6713,20.7996,20.6713,20.7996,10900.0
2010-02-12 15:50:00,21.06,21.09,21.0,21.06,29200.0,20.7898,20.8194,20.7305,20.7898,29200.0
2010-02-16 09:30:00,21.19,21.29,21.11,21.11,4500.0,20.9181,21.0168,20.8391,20.8391,4500.0
2010-02-16 09:40:00,21.08,21.08,20.85,20.89,4200.0,20.8095,20.8095,20.5825,20.622,4200.0
2010-02-16 09:50:00,20.9,20.97,20.9,20.97,2100.0,20.6318,20.7009,20.6318,20.7009,2100.0
2010-02-16 10:00:00,20.97,21.0,20.91,20.91,2100.0,20.7009,20.7305,20.6417,20.6417,2100.0
2010-02-16 10:10:00,20.9,20.99,20.9,20.99,4000.0,20.6318,20.7207,20.6318,20.7207,4000.0
2010-02-16 10:20:00,21.0,21.02,20.95,21.0,5400.0,20.7305,20.7503,20.6812,20.7305,5400.0
2010-02-16 10:30:00,20.99,21.05,20.99,21.05,3300.0,20.7207,20.7799,20.7207,20.7799,3300.0
2010-02-16 10:40:00,21.09,21.16,21.06,21.14,7600.0,20.8194,20.8885,20.7898,20.8688,7600.0
2010-02-16 10:50:00,21.14,21.14,21.09,21.1,1900.0,20.8688,20.8688,20.8194,20.8293,1900.0
2010-02-16 11:00:00,21.1,21.13,21.1,21.12,2400.0,20.8293,20.8589,20.8293,20.849,2400.0
2010-02-16 11:10:00,21.11,21.11,21.07,21.07,600.0,20.8391,20.8391,20.7996,20.7996,600.0
2010-02-16 11:20:00,21.04,21.11,21.04,21.11,1700.0,20.77,20.8391,20.77,20.8391,1700.0
2010-02-16 11:30:00,21.11,21.11,21.11,21.11,100.0,20.8391,20.8391,20.8391,20.8391,100.0
2010-02-16 11:40:00,21.09,21.17,21.09,21.14,2000.0,20.8194,20.8984,20.8194,20.8688,2000.0
2010-02-16 11:50:00,21.14,21.15,21.13,21.15,700.0,20.8688,20.8786,20.8589,20.8786,700.0
2010-02-16 12:00:00,21.16,21.16,21.13,21.16,500.0,20.8885,20.8885,20.8589,20.8885,500.0
2010-02-16 12:10:00,21.13,21.19,21.05,21.17,13700.0,20.8589,20.9181,20.7799,20.8984,13700.0
2010-02-16 12:20:00,21.16,21.17,21.16,21.16,400.0,20.8885,20.8984,20.8885,20.8885,400.0
2010-02-16 12:30:00,21.18,21.18,21.16,21.17,400.0,20.9082,20.9082,20.8885,20.8984,400.0
2010-02-16 12:40:00,21.12,21.18,21.12,21.17,3500.0,20.849,20.9082,20.849,20.8984,3500.0
2010-02-16 12:50:00,21.15,21.18,21.15,21.16,600.0,20.8786,20.9082,20.8786,20.8885,600.0
2010-02-16 13:00:00,21.17,21.17,21.07,21.16,7500.0,20.8984,20.8984,20.7996,20.8885,7500.0
2010-02-16 13:10:00,21.12,21.12,21.12,21.12,700.0,20.849,20.849,20.849,20.849,700.0
2010-02-16 13:20:00,21.12,21.12,21.12,21.12,200.0,20.849,20.849,20.849,20.849,200.0
2010-02-16 13:30:00,21.14,21.14,21.11,21.11,1000.0,20.8688,20.8688,20.8391,20.8391,1000.0
2010-02-16 13:40:00,21.11,21.12,21.11,21.12,2300.0,20.8391,20.849,20.8391,20.849,2300.0
2010-02-16 13:50:00,21.09,21.16,21.09,21.16,1200.0,20.8194,20.8885,20.8194,20.8885,1200.0
2010-02-16 14:00:00,21.16,21.18,21.16,21.18,3900.0,20.8885,20.9082,20.8885,20.9082,3900.0
2010-02-16 14:10:00,21.19,21.22,21.19,21.22,4200.0,20.9181,20.9477,20.9181,20.9477,4200.0
2010-02-16 14:20:00,21.22,21.27,21.21,21.26,3600.0,20.9477,20.9971,20.9379,20.9872,3600.0
2010-02-16 14:30:00,21.27,21.28,21.27,21.27,3800.0,20.9971,21.007,20.9971,20.9971,3800.0
2010-02-16 14:40:00,21.28,21.33,21.28,21.32,2900.0,21.007,21.0563,21.007,21.0464,2900.0
2010-02-16 14:50:00,21.33,21.39,21.32,21.37,4500.0,21.0563,21.1155,21.0464,21.0958,4500.0
2010-02-16 15:00:00,21.36,21.36,21.34,21.34,900.0,21.0859,21.0859,21.0662,21.0662,900.0
2010-02-16 15:10:00,21.34,21.36,21.34,21.34,2000.0,21.0662,21.0859,21.0662,21.0662,2000.0
2010-02-16 15:20:00,21.34,21.35,21.3,21.3,3600.0,21.0662,21.0761,21.0267,21.0267,3600.0
2010-02-16 15:30:00,21.3,21.39,21.3,21.38,4900.0,21.0267,21.1155,21.0267,21.1057,4900.0
2010-02-16 15:40:00,21.38,21.44,21.38,21.44,6100.0,21.1057,21.1649,21.1057,21.1649,6100.0
2010-02-16 15:50:00,21.43,21.46,21.42,21.43,16300.0,21.155,21.1846,21.1452,21.155,16300.0
2010-02-17 09:30:00,21.5,21.67,21.46,21.47,3700.0,21.2436,21.4116,21.2041,21.214,3700.0
2010-02-17 09:40:00,21.49,21.53,21.4,21.47,12600.0,21.2337,21.2732,21.1448,21.214,12600.0
2010-02-17 09:50:00,21.46,21.58,21.42,21.57,7000.0,21.2041,21.3226,21.1646,21.3128,7000.0
2010-02-17 10:00:00,21.57,21.75,21.57,21.75,3700.0,21.3128,21.4906,21.3128,21.4906,3700.0
2010-02-17 10:10:00,21.77,21.78,21.69,21.69,3500.0,21.5104,21.5203,21.4313,21.4313,3500.0
2010-02-17 10:20:00,21.69,21.7,21.66,21.7,2300.0,21.4313,21.4412,21.4017,21.4412,2300.0
2010-02-17 10:30:00,21.7,21.8,21.7,21.75,1800.0,21.4412,21.54,21.4412,21.4906,1800.0
2010-02-17 10:40:00,21.76,21.76,21.71,21.73,1500.0,21.5005,21.5005,21.4511,21.4709,1500.0
2010-02-17 10:50:00,21.74,21.77,21.74,21.77,2300.0,21.4807,21.5104,21.4807,21.5104,2300.0
2010-02-17 11:00:00,21.75,21.75,21.72,21.74,1800.0,21.4906,21.4906,21.461,21.4807,1800.0
2010-02-17 11:10:00,21.71,21.73,21.69,21.73,2700.0,21.4511,21.4709,21.4313,21.4709,2700.0
2010-02-17 11:20:00,21.72,21.75,21.66,21.66,2300.0,21.461,21.4906,21.4017,21.4017,2300.0
2010-02-17 11:30:00,21.66,21.72,21.65,21.72,2200.0,21.4017,21.461,21.3918,21.461,2200.0
2010-02-17 11:40:00,21.73,21.77,21.71,21.71,5200.0,21.4709,21.5104,21.4511,21.4511,5200.0
2010-02-17 11:50:00,21.73,21.79,21.73,21.76,2400.0,21.4709,21.5301,21.4709,21.5005,2400.0
2010-02-17 12:00:00,21.77,21.78,21.74,21.77,1500.0,21.5104,21.5203,21.4807,21.5104,1500.0
2010-02-17 12:10:00,21.77,21.79,21.75,21.79,2000.0,21.5104,21.5301,21.4906,21.5301,2000.0
2010-02-17 12:20:00,21.82,21.82,21.78,21.8,1100.0,21.5598,21.5598,21.5203,21.54,1100.0
2010-02-17 12:30:00,21.81,21.82,21.79,21.8,4600.0,21.5499,21.5598,21.5301,21.54,4600.0
2010-02-17 12:40:00,21.78,21.78,21.71,21.71,1500.0,21.5203,21.5203,21.4511,21.4511,1500.0
2010-02-17 12:50:00,21.73,21.76,21.73,21.76,1900.0,21.4709,21.5005,21.4709,21.5005,1900.0
2010-02-17 13:00:00,21.78,21.78,21.74,21.77,1000.0,21.5203,21.5203,21.4807,21.5104,1000.0
2010-02-17 13:10:00,21.78,21.82,21.77,21.82,1700.0,21.5203,21.5598,21.5104,21.5598,1700.0
2010-02-17 13:20:00,21.82,21.85,21.82,21.85,1800.0,21.5598,21.5894,21.5598,21.5894,1800.0
2010-02-17 13:30:00,21.84,21.85,21.81,21.82,1800.0,21.5795,21.5894,21.5499,21.5598,1800.0
2010-02-17 13:40:00,21.82,21.82,21.79,21.81,2200.0,21.5598,21.5598,21.5301,21.5499,2200.0
2010-02-17 13:50:00,21.82,21.82,21.78,21.81,3000.0,21.5598,21.5598,21.5203,21.5499,3000.0
2010-02-17 14:00:00,21.83,21.86,21.78,21.83,4400.0,21.5697,21.5993,21.5203,21.5697,4400.0
2010-02-17 14:10:00,21.84,21.86,21.78,21.78,2200.0,21.5795,21.5993,21.5203,21.5203,2200.0
2010-02-17 14:20:00,21.75,21.75,21.71,21.75,3500.0,21.4906,21.4906,21.4511,21.4906,3500.0
2010-02-17 14:30:00,21.76,21.77,21.76,21.77,2000.0,21.5005,21.5104,21.5005,21.5104,2000.0
2010-02-17 14:40:00,21.77,21.77,21.74,21.75,2500.0,21.5104,21.5104,21.4807,21.4906,2500.0
2010-02-17 14:50:00,21.74,21.75,21.71,21.71,1900.0,21.4807,21.4906,21.4511,21.4511,1900.0
2010-02-17 15:00:00,21.71,21.73,21.71,21.72,2600.0,21.4511,21.4709,21.4511,21.461,2600.0
2010-02-17 15:10:00,21.71,21.72,21.7,21.72,2300.0,21.4511,21.461,21.4412,21.461,2300.0
2010-02-17 15:20:00,21.72,21.73,21.68,21.7,5700.0,21.461,21.4709,21.4215,21.4412,5700.0
2010-02-17 15:30:00,21.7,21.73,21.68,21.72,6900.0,21.4412,21.4709,21.4215,21.461,6900.0
2010-02-17 15:40:00,21.73,21.74,21.66,21.73,8300.0,21.4709,21.4807,21.4017,21.4709,8300.0
2010-02-17 15:50:00,21.74,21.81,21.73,21.8,16400.0,21.4807,21.5499,21.4709,21.54,16400.0
2010-02-18 09:30:00,21.98,22.08,21.89,22.05,12600.0,21.7179,21.8167,21.629,21.787,12600.0
2010-02-18 09:40:00,22.02,22.05,21.98,22.02,3200.0,21.7574,21.787,21.7179,21.7574,3200.0
2010-02-18 09:50:00,22.04,22.18,22.04,22.15,4000.0,21.7772,21.9155,21.7772,21.8859,4000.0
2010-02-18 10:00:00,22.13,22.17,22.11,22.15,4800.0,21.8661,21.9056,21.8463,21.8859,4800.0
2010-02-18 10:10:00,22.16,22.25,22.16,22.23,3300.0,21.8957,21.9847,21.8957,21.9649,3300.0
2010-02-18 10:20:00,22.19,22.19,22.11,22.15,5300.0,21.9254,21.9254,21.8463,21.8859,5300.0
2010-02-18 10:30:00,22.15,22.22,22.14,22.18,2400.0,21.8859,21.955,21.876,21.9155,2400.0
2010-02-18 10:40:00,22.17,22.2,22.15,22.16,2600.0,21.9056,21.9353,21.8859,21.8957,2600.0
2010-02-18 10:50:00,22.18,22.2,22.17,22.17,1200.0,21.9155,21.9353,21.9056,21.9056,1200.0
2010-02-18 11:00:00,22.16,22.19,22.16,22.17,1500.0,21.8957,21.9254,21.8957,21.9056,1500.0
2010-02-18 11:10:00,22.16,22.18,22.1,22.11,1000.0,21.8957,21.9155,21.8364,21.8463,1000.0
2010-02-18 11:20:00,22.1,22.13,22.1,22.11,2400.0,21.8364,21.8661,21.8364,21.8463,2400.0
2010-02-18 11:30:00,22.11,22.11,22.07,22.07,300.0,21.8463,21.8463,21.8068,21.8068,300.0
2010-02-18 11:40:00,22.07,22.13,22.07,22.09,1500.0,21.8068,21.8661,21.8068,21.8266,1500.0
2010-02-18 11:50:00,22.09,22.09,22.07,22.09,3300.0,21.8266,21.8266,21.8068,21.8266,3300.0
2010-02-18 12:00:00,22.1,22.11,22.08,22.08,1500.0,21.8364,21.8463,21.8167,21.8167,1500.0
2010-02-18 12:10:00,22.08,22.08,22.06,22.06,300.0,21.8167,21.8167,21.7969,21.7969,300.0
2010-02-18 12:20:00,22.06,22.1,22.06,22.07,3000.0,21.7969,21.8364,21.7969,21.8068,3000.0
2010-02-18 12:30:00,22.07,22.11,22.07,22.1,2500.0,21.8068,21.8463,21.8068,21.8364,2500.0
2010-02-18 12:40:00,22.1,22.17,22.1,22.17,24800.0,21.8364,21.9056,21.8364,21.9056,24800.0
2010-02-18 12:50:00,22.17,22.19,22.16,22.19,1800.0,21.9056,21.9254,21.8957,21.9254,1800.0
2010-02-18 13:00:00,22.2,22.22,22.19,22.22,3700.0,21.9353,21.955,21.9254,21.955,3700.0
2010-02-18 13:10:00,22.21,22.22,22.2,22.22,1200.0,21.9451,21.955,21.9353,21.955,1200.0
2010-02-18 13:20:00,22.21,22.21,22.18,22.2,3600.0,21.9451,21.9451,21.9155,21.9353,3600.0
2010-02-18 13:30:00,22.18,22.23,22.18,22.19,2000.0,21.9155,21.9649,21.9155,21.9254,2000.0
2010-02-18 13:40:00,22.2,22.21,22.19,22.21,2800.0,21.9353,21.9451,21.9254,21.9451,2800.0
2010-02-18 13:50:00,22.21,22.24,22.2,22.23,2300.0,21.9451,21.9748,21.9353,21.9649,2300.0
2010-02-18 14:00:00,22.22,22.23,22.22,22.23,1200.0,21.955,21.9649,21.955,21.9649,1200.0
2010-02-18 14:10:00,22.22,22.28,22.22,22.28,2700.0,21.955,22.0143,21.955,22.0143,2700.0
2010-02-18 14:20:00,22.28,22.29,22.25,22.26,1900.0,22.0143,22.0242,21.9847,21.9945,1900.0
2010-02-18 14:30:00,22.26,22.31,22.25,22.28,6200.0,21.9945,22.0439,21.9847,22.0143,6200.0
2010-02-18 14:40:00,22.28,22.32,22.28,22.32,3000.0,22.0143,22.0538,22.0143,22.0538,3000.0
2010-02-18 14:50:00,22.31,22.34,22.31,22.33,5400.0,22.0439,22.0736,22.0439,22.0637,5400.0
2010-02-18 15:00:00,22.34,22.34,22.32,22.32,7700.0,22.0736,22.0736,22.0538,22.0538,7700.0
2010-02-18 15:10:00,22.33,22.36,22.33,22.36,4400.0,22.0637,22.0933,22.0637,22.0933,4400.0
2010-02-18 15:20:00,22.36,22.36,22.33,22.34,7400.0,22.0933,22.0933,22.0637,22.0736,7400.0
2010-02-18 15:30:00,22.34,22.35,22.3,22.32,13800.0,22.0736,22.0835,22.0341,22.0538,13800.0
2010-02-18 15:40:00,22.33,22.36,22.32,22.34,10500.0,22.0637,22.0933,22.0538,22.0736,10500.0
2010-02-18 15:50:00,22.34,22.42,22.3,22.4,21600.0,22.0736,22.1526,22.0341,22.1329,21600.0
2010-02-19 09:30:00,22.42,22.49,22.33,22.48,25200.0,22.1526,22.2218,22.0637,22.2119,25200.0
2010-02-19 09:40:00,22.48,22.5,22.48,22.48,1700.0,22.2119,22.2317,22.2119,22.2119,1700.0
2010-02-19 09:50:00,22.49,22.65,22.47,22.55,13000.0,22.2218,22.3799,22.202,22.2811,13000.0
2010-02-19 10:00:00,22.54,22.72,22.54,22.72,7300.0,22.2712,22.4491,22.2712,22.4491,7300.0
2010-02-19 10:10:00,22.72,22.75,22.65,22.68,11800.0,22.4491,22.4787,22.3799,22.4095,11800.0
2010-02-19 10:20:00,22.65,22.81,22.65,22.79,5500.0,22.3799,22.538,22.3799,22.5182,5500.0
2010-02-19 10:30:00,22.77,22.77,22.71,22.72,1200.0,22.4985,22.4985,22.4392,22.4491,1200.0
2010-02-19 10:40:00,22.73,22.79,22.73,22.76,3700.0,22.4589,22.5182,22.4589,22.4886,3700.0
2010-02-19 10:50:00,22.75,22.75,22.71,22.73,3500.0,22.4787,22.4787,22.4392,22.4589,3500.0
2010-02-19 11:00:00,22.72,22.74,22.68,22.69,4700.0,22.4491,22.4688,22.4095,22.4194,4700.0
2010-02-19 11:10:00,22.69,22.71,22.66,22.69,1900.0,22.4194,22.4392,22.3898,22.4194,1900.0
2010-02-19 11:20:00,22.66,22.7,22.65,22.7,3900.0,22.3898,22.4293,22.3799,22.4293,3900.0
2010-02-19 11:30:00,22.69,22.73,22.68,22.73,2500.0,22.4194,22.4589,22.4095,22.4589,2500.0
2010-02-19 11:40:00,22.73,22.74,22.68,22.69,2000.0,22.4589,22.4688,22.4095,22.4194,2000.0
2010-02-19 11:50:00,22.69,22.82,22.69,22.82,3700.0,22.4194,22.5479,22.4194,22.5479,3700.0
2010-02-19 12:00:00,22.81,22.91,22.81,22.89,5800.0,22.538,22.6368,22.538,22.617,5800.0
2010-02-19 12:10:00,22.87,22.87,22.84,22.85,1500.0,22.5973,22.5973,22.5676,22.5775,1500.0
2010-02-19 12:20:00,22.82,22.89,22.82,22.87,1500.0,22.5479,22.617,22.5479,22.5973,1500.0
2010-02-19 12:30:00,22.87,22.88,22.81,22.82,6500.0,22.5973,22.6071,22.538,22.5479,6500.0
2010-02-19 12:40:00,22.83,22.84,22.82,22.84,1800.0,22.5577,22.5676,22.5479,22.5676,1800.0
2010-02-19 12:50:00,22.82,22.83,22.82,22.83,1100.0,22.5479,22.5577,22.5479,22.5577,1100.0
2010-02-19 13:00:00,22.84,22.85,22.77,22.77,2700.0,22.5676,22.5775,22.4985,22.4985,2700.0
2010-02-19 13:10:00,22.77,22.77,22.75,22.75,800.0,22.4985,22.4985,22.4787,22.4787,800.0
2010-02-19 13:20:00,22.77,22.77,22.7,22.71,1600.0,22.4985,22.4985,22.4293,22.4392,1600.0
2010-02-19 13:30:00,22.72,22.72,22.67,22.68,2300.0,22.4491,22.4491,22.3997,22.4095,2300.0
2010-02-19 13:40:00,22.7,22.7,22.61,22.62,8700.0,22.4293,22.4293,22.3404,22.3502,8700.0
2010-02-19 13:50:00,22.62,22.66,22.58,22.65,6000.0,22.3502,22.3898,22.3107,22.3799,6000.0
2010-02-19 14:00:00,22.65,22.65,22.63,22.64,900.0,22.3799,22.3799,22.3601,22.37,900.0
2010-02-19 14:10:00,22.63,22.68,22.63,22.67,3100.0,22.3601,22.4095,22.3601,22.3997,3100.0
2010-02-19 14:20:00,22.68,22.71,22.67,22.7,2200.0,22.4095,22.4392,22.3997,22.4293,2200.0
2010-02-19 14:30:00,22.7,22.74,22.7,22.72,2400.0,22.4293,22.4688,22.4293,22.4491,2400.0
2010-02-19 14:40:00,22.7,22.7,22.65,22.68,3600.0,22.4293,22.4293,22.3799,22.4095,3600.0
2010-02-19 14:50:00,22.68,22.73,22.67,22.69,1500.0,22.4095,22.4589,22.3997,22.4194,1500.0
2010-02-19 15:00:00,22.68,22.7,22.66,22.69,5400.0,22.4095,22.4293,22.3898,22.4194,5400.0
2010-02-19 15:10:00,22.69,22.72,22.67,22.71,4700.0,22.4194,22.4491,22.3997,22.4392,4700.0
2010-02-19 15:20:00,22.71,22.74,22.69,22.69,2600.0,22.4392,22.4688,22.4194,22.4194,2600.0
2010-02-19 15:30:00,22.69,22.7,22.67,22.68,4900.0,22.4194,22.4293,22.3997,22.4095,4900.0
2010-02-19 15:40:00,22.69,22.75,22.68,22.73,4400.0,22.4194,22.4787,22.4095,22.4589,4400.0
2010-02-19 15:50:00,22.73,22.73,22.68,22.7,27100.0,22.4589,22.4589,22.4095,22.4293,27100.0
2010-02-22 09:30:00,22.68,22.96,22.68,22.77,34500.0,22.4095,22.6862,22.4095,22.4985,34500.0
2010-02-22 09:40:00,22.8,22.93,22.75,22.92,31100.0,22.5281,22.6565,22.4787,22.6467,31100.0
2010-02-22 09:50:00,22.92,22.95,22.82,22.83,10300.0,22.6467,22.6763,22.5479,22.5577,10300.0
2010-02-22 10:00:00,22.85,22.86,22.75,22.75,11300.0,22.5775,22.5874,22.4787,22.4787,11300.0
2010-02-22 10:10:00,22.75,22.82,22.75,22.8,20700.0,22.4787,22.5479,22.4787,22.5281,20700.0
2010-02-22 10:20:00,22.84,22.87,22.84,22.86,3400.0,22.5676,22.5973,22.5676,22.5874,3400.0
2010-02-22 10:30:00,22.85,22.87,22.85,22.85,2400.0,22.5775,22.5973,22.5775,22.5775,2400.0
2010-02-22 10:40:00,22.85,22.9,22.85,22.88,1900.0,22.5775,22.6269,22.5775,22.6071,1900.0
2010-02-22 10:50:00,22.88,22.91,22.87,22.88,1500.0,22.6071,22.6368,22.5973,22.6071,1500.0
2010-02-22 11:00:00,22.89,22.9,22.85,22.85,1400.0,22.617,22.6269,22.5775,22.5775,1400.0
2010-02-22 11:10:00,22.84,22.84,22.79,22.8,7100.0,22.5676,22.5676,22.5182,22.5281,7100.0
2010-02-22 11:20:00,22.8,22.8,22.74,22.74,18600.0,22.5281,22.5281,22.4688,22.4688,18600.0
2010-02-22 11:30:00,22.76,22.78,22.75,22.75,3300.0,22.4886,22.5083,22.4787,22.4787,3300.0
2010-02-22 11:40:00,22.75,22.8,22.75,22.77,1900.0,22.4787,22.5281,22.4787,22.4985,1900.0
2010-02-22 11:50:00,22.76,22.78,22.74,22.78,800.0,22.4886,22.5083,22.4688,22.5083,800.0
2010-02-22 12:00:00,22.76,22.78,22.76,22.78,1400.0,22.4886,22.5083,22.4886,22.5083,1400.0
2010-02-22 12:10:00,22.78,22.78,22.76,22.78,2500.0,22.5083,22.5083,22.4886,22.5083,2500.0
2010-02-22 12:20:00,22.76,22.78,22.76,22.78,800.0,22.4886,22.5083,22.4886,22.5083,800.0
2010-02-22 12:30:00,22.8,22.81,22.79,22.81,3300.0,22.5281,22.538,22.5182,22.538,3300.0
2010-02-22 12:40:00,22.8,22.81,22.79,22.79,3400.0,22.5281,22.538,22.5182,22.5182,3400.0
2010-02-22 12:50:00,22.79,22.81,22.79,22.81,500.0,22.5182,22.538,22.5182,22.538,500.0
2010-02-22 13:00:00,22.81,22.82,22.79,22.81,3300.0,22.538,22.5479,22.5182,22.538,3300.0
2010-02-22 13:10:00,22.8,22.8,22.8,22.8,700.0,22.5281,22.5281,22.5281,22.5281,700.0
2010-02-22 13:20:00,22.79,22.79,22.78,22.79,2700.0,22.5182,22.5182,22.5083,22.5182,2700.0
2010-02-22 13:30:00,22.8,22.8,22.76,22.77,4500.0,22.5281,22.5281,22.4886,22.4985,4500.0
2010-02-22 13:40:00,22.78,22.82,22.78,22.82,4800.0,22.5083,22.5479,22.5083,22.5479,4800.0
2010-02-22 13:50:00,22.82,22.83,22.79,22.79,6100.0,22.5479,22.5577,22.5182,22.5182,6100.0
2010-02-22 14:00:00,22.8,22.83,22.8,22.82,3500.0,22.5281,22.5577,22.5281,22.5479,3500.0
2010-02-22 14:10:00,22.82,22.83,22.81,22.83,1300.0,22.5479,22.5577,22.538,22.5577,1300.0
2010-02-22 14:20:00,22.84,22.9,22.83,22.86,6900.0,22.5676,22.6269,22.5577,22.5874,6900.0
2010-02-22 14:30:00,22.85,22.86,22.84,22.84,3500.0,22.5775,22.5874,22.5676,22.5676,3500.0
2010-02-22 14:40:00,22.85,22.85,22.84,22.85,1600.0,22.5775,22.5775,22.5676,22.5775,1600.0
2010-02-22 14:50:00,22.85,22.9,22.85,22.9,6300.0,22.5775,22.6269,22.5775,22.6269,6300.0
2010-02-22 15:00:00,22.89,22.9,22.87,22.87,11400.0,22.617,22.6269,22.5973,22.5973,11400.0
2010-02-22 15:10:00,22.86,22.89,22.86,22.89,7900.0,22.5874,22.617,22.5874,22.617,7900.0
2010-02-22 15:20:00,22.88,22.88,22.86,22.87,9500.0,22.6071,22.6071,22.5874,22.5973,9500.0
2010-02-22 15:30:00,22.87,22.89,22.84,22.84,12800.0,22.5973,22.617,22.5676,22.5676,12800.0
2010-02-22 15:40:00,22.85,22.85,22.8,22.8,17800.0,22.5775,22.5775,22.5281,22.5281,17800.0
2010-02-22 15:50:00,22.82,22.89,22.81,22.88,21100.0,22.5479,22.617,22.538,22.6071,21100.0
2010-02-23 09:30:00,22.79,22.97,22.79,22.87,2100.0,22.5182,22.6961,22.5182,22.5973,2100.0
2010-02-23 09:40:00,22.85,22.91,22.85,22.91,1200.0,22.5775,22.6368,22.5775,22.6368,1200.0
2010-02-23 09:50:00,22.91,22.91,22.86,22.87,2300.0,22.6368,22.6368,22.5874,22.5973,2300.0
2010-02-23 10:00:00,22.86,22.86,22.67,22.67,2000.0,22.5874,22.5874,22.3997,22.3997,2000.0
2010-02-23 10:10:00,22.68,22.68,22.63,22.64,1700.0,22.4095,22.4095,22.3601,22.37,1700.0
2010-02-23 10:20:00,22.65,22.69,22.65,22.69,600.0,22.3799,22.4194,22.3799,22.4194,600.0
2010-02-23 10:30:00,22.7,22.78,22.7,22.73,2600.0,22.4293,22.5083,22.4293,22.4589,2600.0
2010-02-23 10:40:00,22.75,22.8,22.73,22.8,2100.0,22.4787,22.5281,22.4589,22.5281,2100.0
2010-02-23 10:50:00,22.8,22.8,22.77,22.77,1300.0,22.5281,22.5281,22.4985,22.4985,1300.0
2010-02-23 11:00:00,22.77,22.85,22.74,22.74,2600.0,22.4985,22.5775,22.4688,22.4688,2600.0
2010-02-23 11:10:00,22.74,22.76,22.71,22.71,1400.0,22.4688,22.4886,22.4392,22.4392,1400.0
2010-02-23 11:20:00,22.73,22.81,22.72,22.76,4300.0,22.4589,22.538,22.4491,22.4886,4300.0
2010-02-23 11:30:00,22.76,22.81,22.76,22.81,2500.0,22.4886,22.538,22.4886,22.538,2500.0
2010-02-23 11:40:00,22.79,22.8,22.76,22.76,1400.0,22.5182,22.5281,22.4886,22.4886,1400.0
2010-02-23 11:50:00,22.75,22.75,22.73,22.75,1300.0,22.4787,22.4787,22.4589,22.4787,1300.0
2010-02-23 12:00:00,22.72,22.75,22.72,22.75,1200.0,22.4491,22.4787,22.4491,22.4787,1200.0
2010-02-23 12:10:00,22.75,22.75,22.66,22.66,6000.0,22.4787,22.4787,22.3898,22.3898,6000.0
2010-02-23 12:20:00,22.66,22.66,22.62,22.62,1000.0,22.3898,22.3898,22.3502,22.3502,1000.0
2010-02-23 12:30:00,22.62,22.69,22.62,22.69,1900.0,22.3502,22.4194,22.3502,22.4194,1900.0
2010-02-23 12:40:00,22.69,22.69,22.68,22.69,1000.0,22.4194,22.4194,22.4095,22.4194,1000.0
2010-02-23 12:50:00,22.7,22.7,22.65,22.67,800.0,22.4293,22.4293,22.3799,22.3997,800.0
2010-02-23 13:00:00,22.66,22.66,22.64,22.65,1000.0,22.3898,22.3898,22.37,22.3799,1000.0
2010-02-23 13:10:00,22.65,22.68,22.65,22.68,900.0,22.3799,22.4095,22.3799,22.4095,900.0
2010-02-23 13:20:00,22.68,22.7,22.66,22.7,1100.0,22.4095,22.4293,22.3898,22.4293,1100.0
2010-02-23 13:30:00,22.72,22.72,22.7,22.7,1300.0,22.4491,22.4491,22.4293,22.4293,1300.0
2010-02-23 13:40:00,22.69,22.72,22.67,22.7,1200.0,22.4194,22.4491,22.3997,22.4293,1200.0
2010-02-23 13:50:00,22.72,22.72,22.7,22.7,900.0,22.4491,22.4491,22.4293,22.4293,900.0
2010-02-23 14:00:00,22.69,22.7,22.65,22.67,2400.0,22.4194,22.4293,22.3799,22.3997,2400.0
2010-02-23 14:10:00,22.68,22.73,22.68,22.72,1000.0,22.4095,22.4589,22.4095,22.4491,1000.0
2010-02-23 14:20:00,22.71,22.71,22.71,22.71,300.0,22.4392,22.4392,22.4392,22.4392,300.0
2010-02-23 14:30:00,22.69,22.69,22.69,22.69,200.0,22.4194,22.4194,22.4194,22.4194,200.0
2010-02-23 14:40:00,22.71,22.75,22.71,22.75,2200.0,22.4392,22.4787,22.4392,22.4787,2200.0
2010-02-23 14:50:00,22.73,22.78,22.73,22.76,500.0,22.4589,22.5083,22.4589,22.4886,500.0
2010-02-23 15:00:00,22.75,22.77,22.74,22.74,1700.0,22.4787,22.4985,22.4688,22.4688,1700.0
2010-02-23 15:10:00,22.75,22.82,22.75,22.79,2600.0,22.4787,22.5479,22.4787,22.5182,2600.0
2010-02-23 15:20:00,22.76,22.77,22.74,22.74,1900.0,22.4886,22.4985,22.4688,22.4688,1900.0
2010-02-23 15:30:00,22.75,22.75,22.69,22.71,2800.0,22.4787,22.4787,22.4194,22.4392,2800.0
2010-02-23 15:40:00,22.7,22.72,22.63,22.63,3700.0,22.4293,22.4491,22.3601,22.3601,3700.0
2010-02-23 15:50:00,22.63,22.64,22.58,22.61,19100.0,22.3601,22.37,22.3107,22.3404,19100.0
2010-02-24 09:30:00,22.62,22.69,22.62,22.67,3600.0,22.3502,22.4194,22.3502,22.3997,3600.0
2010-02-24 09:40:00,22.66,22.74,22.62,22.74,3100.0,22.3898,22.4688,22.3502,22.4688,3100.0
2010-02-24 09:50:00,22.75,22.89,22.75,22.86,3700.0,22.4787,22.617,22.4787,22.5874,3700.0
2010-02-24 10:00:00,22.85,22.91,22.81,22.88,5400.0,22.5775,22.6368,22.538,22.6071,5400.0
2010-02-24 10:10:00,22.86,22.87,22.79,22.79,2300.0,22.5874,22.5973,22.5182,22.5182,2300.0
2010-02-24 10:20:00,22.8,22.83,22.77,22.83,4000.0,22.5281,22.5577,22.4985,22.5577,4000.0
2010-02-24 10:30:00,22.81,22.98,22.81,22.98,2600.0,22.538,22.706,22.538,22.706,2600.0
2010-02-24 10:40:00,22.99,23.16,22.96,23.16,7900.0,22.7158,22.8838,22.6862,22.8838,7900.0
2010-02-24 10:50:00,23.16,23.2,23.1,23.1,7200.0,22.8838,22.9233,22.8245,22.8245,7200.0
2010-02-24 11:00:00,23.14,23.22,23.14,23.22,3100.0,22.864,22.9431,22.864,22.9431,3100.0
2010-02-24 11:10:00,23.18,23.19,23.11,23.14,2800.0,22.9036,22.9134,22.8344,22.864,2800.0
2010-02-24 11:20:00,23.16,23.19,23.07,23.09,2700.0,22.8838,22.9134,22.7949,22.8146,2700.0
2010-02-24 11:30:00,23.09,23.15,23.09,23.12,4300.0,22.8146,22.8739,22.8146,22.8443,4300.0
2010-02-24 11:40:00,23.12,23.13,23.09,23.09,2000.0,22.8443,22.8542,22.8146,22.8146,2000.0
2010-02-24 11:50:00,23.08,23.08,23.04,23.07,3400.0,22.8048,22.8048,22.7652,22.7949,3400.0
2010-02-24 12:00:00,23.06,23.07,22.98,22.98,2600.0,22.785,22.7949,22.706,22.706,2600.0
2010-02-24 12:10:00,22.98,23.03,22.97,23.02,3700.0,22.706,22.7554,22.6961,22.7455,3700.0
2010-02-24 12:20:00,23.01,23.01,22.97,22.97,1200.0,22.7356,22.7356,22.6961,22.6961,1200.0
2010-02-24 12:30:00,22.98,22.98,22.97,22.98,400.0,22.706,22.706,22.6961,22.706,400.0
2010-02-24 12:40:00,23.0,23.0,22.98,22.99,700.0,22.7257,22.7257,22.706,22.7158,700.0
2010-02-24 12:50:00,22.98,23.02,22.98,23.02,2100.0,22.706,22.7455,22.706,22.7455,2100.0
2010-02-24 13:00:00,23.0,23.05,23.0,23.04,1100.0,22.7257,22.7751,22.7257,22.7652,1100.0
2010-02-24 13:10:00,23.03,23.12,23.02,23.07,3300.0,22.7554,22.8443,22.7455,22.7949,3300.0
2010-02-24 13:20:00,23.08,23.09,23.05,23.08,2200.0,22.8048,22.8146,22.7751,22.8048,2200.0
2010-02-24 13:30:00,23.08,23.1,23.08,23.09,3600.0,22.8048,22.8245,22.8048,22.8146,3600.0
2010-02-24 13:40:00,23.09,23.1,23.08,23.1,1800.0,22.8146,22.8245,22.8048,22.8245,1800.0
2010-02-24 13:50:00,23.1,23.15,23.08,23.15,8400.0,22.8245,22.8739,22.8048,22.8739,8400.0
2010-02-24 14:00:00,23.14,23.15,23.07,23.07,3300.0,22.864,22.8739,22.7949,22.7949,3300.0
2010-02-24 14:10:00,23.08,23.11,23.07,23.08,3500.0,22.8048,22.8344,22.7949,22.8048,3500.0
2010-02-24 14:20:00,23.08,23.08,23.06,23.07,1000.0,22.8048,22.8048,22.785,22.7949,1000.0
2010-02-24 14:30:00,23.06,23.06,22.97,22.98,3200.0,22.785,22.785,22.6961,22.706,3200.0
2010-02-24 14:40:00,22.98,23.01,22.95,22.98,4500.0,22.706,22.7356,22.6763,22.706,4500.0
2010-02-24 14:50:00,22.98,22.99,22.97,22.99,2300.0,22.706,22.7158,22.6961,22.7158,2300.0
2010-02-24 15:00:00,22.95,22.96,22.89,22.91,7500.0,22.6763,22.6862,22.617,22.6368,7500.0
2010-02-24 15:10:00,22.92,22.94,22.91,22.93,4100.0,22.6467,22.6664,22.6368,22.6565,4100.0
2010-02-24 15:20:00,22.94,22.95,22.93,22.95,2600.0,22.6664,22.6763,22.6565,22.6763,2600.0
2010-02-24 15:30:00,22.96,22.99,22.94,22.98,5400.0,22.6862,22.7158,22.6664,22.706,5400.0
2010-02-24 15:40:00,22.99,23.0,22.94,22.99,6600.0,22.7158,22.7257,22.6664,22.7158,6600.0
2010-02-24 15:50:00,23.0,23.06,22.99,23.03,15200.0,22.7257,22.785,22.7158,22.7554,15200.0
2010-02-25 09:30:00,22.64,22.65,22.49,22.65,4600.0,22.37,22.3799,22.2218,22.3799,4600.0
2010-02-25 09:40:00,22.65,22.71,22.64,22.64,1200.0,22.3799,22.4392,22.37,22.37,1200.0
2010-02-25 09:50:00,22.59,22.68,22.59,22.68,600.0,22.3206,22.4095,22.3206,22.4095,600.0
2010-02-25 10:00:00,22.66,22.7,22.66,22.7,300.0,22.3898,22.4293,22.3898,22.4293,300.0
2010-02-25 10:10:00,22.71,22.79,22.71,22.76,2600.0,22.4392,22.5182,22.4392,22.4886,2600.0
2010-02-25 10:20:00,22.75,22.81,22.73,22.8,1500.0,22.4787,22.538,22.4589,22.5281,1500.0
2010-02-25 10:30:00,22.78,22.8,22.78,22.78,700.0,22.5083,22.5281,22.5083,22.5083,700.0
2010-02-25 10:40:00,22.76,22.78,22.74,22.76,1100.0,22.4886,22.5083,22.4688,22.4886,1100.0
2010-02-25 10:50:00,22.75,22.75,22.65,22.65,3900.0,22.4787,22.4787,22.3799,22.3799,3900.0
2010-02-25 11:00:00,22.64,22.64,22.6,22.64,2000.0,22.37,22.37,22.3305,22.37,2000.0
2010-02-25 11:10:00,22.64,22.71,22.64,22.66,1600.0,22.37,22.4392,22.37,22.3898,1600.0
2010-02-25 11:20:00,22.64,22.74,22.64,22.69,5100.0,22.37,22.4688,22.37,22.4194,5100.0
2010-02-25 11:30:00,22.67,22.69,22.63,22.63,1300.0,22.3997,22.4194,22.3601,22.3601,1300.0
2010-02-25 11:40:00,22.65,22.68,22.65,22.65,1200.0,22.3799,22.4095,22.3799,22.3799,1200.0
2010-02-25 11:50:00,22.64,22.64,22.56,22.56,1700.0,22.37,22.37,22.291,22.291,1700.0
2010-02-25 12:00:00,22.56,22.59,22.52,22.59,2700.0,22.291,22.3206,22.2514,22.3206,2700.0
2010-02-25 12:10:00,22.6,22.62,22.57,22.6,1300.0,22.3305,22.3502,22.3008,22.3305,1300.0
2010-02-25 12:20:00,22.61,22.63,22.6,22.62,400.0,22.3404,22.3601,22.3305,22.3502,400.0
2010-02-25 12:30:00,22.62,22.63,22.61,22.63,1200.0,22.3502,22.3601,22.3404,22.3601,1200.0
2010-02-25 12:40:00,22.62,22.66,22.62,22.66,600.0,22.3502,22.3898,22.3502,22.3898,600.0
2010-02-25 12:50:00,22.64,22.7,22.64,22.7,3200.0,22.37,22.4293,22.37,22.4293,3200.0
2010-02-25 13:00:00,22.7,22.7,22.63,22.63,800.0,22.4293,22.4293,22.3601,22.3601,800.0
2010-02-25 13:10:00,22.62,22.65,22.62,22.65,1300.0,22.3502,22.3799,22.3502,22.3799,1300.0
2010-02-25 13:20:00,22.65,22.67,22.63,22.64,700.0,22.3799,22.3997,22.3601,22.37,700.0
2010-02-25 13:30:00,22.63,22.63,22.62,22.62,200.0,22.3601,22.3601,22.3502,22.3502,200.0
2010-02-25 13:40:00,22.63,22.77,22.63,22.76,1300.0,22.3601,22.4985,22.3601,22.4886,1300.0
2010-02-25 13:50:00,22.77,22.92,22.77,22.91,3200.0,22.4985,22.6467,22.4985,22.6368,3200.0
2010-02-25 14:00:00,22.92,22.95,22.87,22.87,2000.0,22.6467,22.6763,22.5973,22.5973,2000.0
2010-02-25 14:10:00,22.88,22.88,22.79,22.79,700.0,22.6071,22.6071,22.5182,22.5182,700.0
2010-02-25 14:20:00,22.77,22.86,22.77,22.85,2000.0,22.4985,22.5874,22.4985,22.5775,2000.0
2010-02-25 14:30:00,22.85,22.88,22.83,22.83,1600.0,22.5775,22.6071,22.5577,22.5577,1600.0
2010-02-25 14:40:00,22.81,22.85,22.81,22.83,1200.0,22.538,22.5775,22.538,22.5577,1200.0
2010-02-25 14:50:00,22.82,22.84,22.81,22.81,1300.0,22.5479,22.5676,22.538,22.538,1300.0
2010-02-25 15:00:00,22.82,22.93,22.77,22.93,7100.0,22.5479,22.6565,22.4985,22.6565,7100.0
2010-02-25 15:10:00,22.91,22.91,22.83,22.83,3300.0,22.6368,22.6368,22.5577,22.5577,3300.0
2010-02-25 15:20:00,22.81,22.97,22.8,22.97,3400.0,22.538,22.6961,22.5281,22.6961,3400.0
2010-02-25 15:30:00,22.95,22.97,22.9,22.94,4200.0,22.6763,22.6961,22.6269,22.6664,4200.0
2010-02-25 15:40:00,22.93,23.02,22.93,22.95,5600.0,22.6565,22.7455,22.6565,22.6763,5600.0
2010-02-25 15:50:00,22.95,22.99,22.9,22.99,9800.0,22.6763,22.7158,22.6269,22.7158,9800.0
2010-02-26 09:30:00,23.05,23.05,22.92,22.96,1000.0,22.7751,22.7751,22.6467,22.6862,1000.0
2010-02-26 09:40:00,22.88,22.9,22.84,22.9,500.0,22.6071,22.6269,22.5676,22.6269,500.0
2010-02-26 09:50:00,22.91,22.91,22.91,22.91,100.0,22.6368,22.6368,22.6368,22.6368,100.0
2010-02-26 10:00:00,22.88,22.88,22.66,22.74,2900.0,22.6071,22.6071,22.3898,22.4688,2900.0
2010-02-26 10:10:00,22.74,22.86,22.74,22.82,800.0,22.4688,22.5874,22.4688,22.5479,800.0
2010-02-26 10:20:00,22.82,22.82,22.78,22.78,1500.0,22.5479,22.5479,22.5083,22.5083,1500.0
2010-02-26 10:30:00,22.82,22.85,22.76,22.79,7300.0,22.5479,22.5775,22.4886,22.5182,7300.0
2010-02-26 10:40:00,22.78,22.8,22.74,22.77,1000.0,22.5083,22.5281,22.4688,22.4985,1000.0
2010-02-26 10:50:00,22.73,22.77,22.65,22.77,2900.0,22.4589,22.4985,22.3799,22.4985,2900.0
2010-02-26 11:00:00,22.74,22.74,22.69,22.71,1800.0,22.4688,22.4688,22.4194,22.4392,1800.0
2010-02-26 11:10:00,22.71,22.72,22.7,22.71,6000.0,22.4392,22.4491,22.4293,22.4392,6000.0
2010-02-26 11:20:00,22.7,22.71,22.7,22.71,3200.0,22.4293,22.4392,22.4293,22.4392,3200.0
2010-02-26 11:30:00,22.71,22.73,22.7,22.71,5600.0,22.4392,22.4589,22.4293,22.4392,5600.0
2010-02-26 11:40:00,22.71,22.71,22.7,22.7,2100.0,22.4392,22.4392,22.4293,22.4293,2100.0
2010-02-26 11:50:00,22.7,22.71,22.7,22.7,2700.0,22.4293,22.4392,22.4293,22.4293,2700.0
2010-02-26 12:00:00,22.71,22.75,22.7,22.75,5300.0,22.4392,22.4787,22.4293,22.4787,5300.0
2010-02-26 12:10:00,22.7,22.76,22.7,22.76,6500.0,22.4293,22.4886,22.4293,22.4886,6500.0
2010-02-26 12:20:00,22.77,22.77,22.75,22.75,1000.0,22.4985,22.4985,22.4787,22.4787,1000.0
2010-02-26 12:30:00,22.75,22.78,22.75,22.78,4200.0,22.4787,22.5083,22.4787,22.5083,4200.0
2010-02-26 12:40:00,22.79,22.8,22.75,22.75,900.0,22.5182,22.5281,22.4787,22.4787,900.0
2010-02-26 12:50:00,22.75,22.77,22.75,22.75,3400.0,22.4787,22.4985,22.4787,22.4787,3400.0
2010-02-26 13:00:00,22.75,22.77,22.75,22.75,1200.0,22.4787,22.4985,22.4787,22.4787,1200.0
2010-02-26 13:10:00,22.73,22.8,22.73,22.79,3200.0,22.4589,22.5281,22.4589,22.5182,3200.0
2010-02-26 13:20:00,22.81,22.88,22.81,22.88,2100.0,22.538,22.6071,22.538,22.6071,2100.0
2010-02-26 13:30:00,22.88,22.9,22.81,22.84,1000.0,22.6071,22.6269,22.538,22.5676,1000.0
2010-02-26 13:40:00,22.82,22.83,22.82,22.82,1800.0,22.5479,22.5577,22.5479,22.5479,1800.0
2010-02-26 13:50:00,22.82,22.84,22.8,22.82,2600.0,22.5479,22.5676,22.5281,22.5479,2600.0
2010-02-26 14:00:00,22.83,22.84,22.79,22.81,2800.0,22.5577,22.5676,22.5182,22.538,2800.0
2010-02-26 14:10:00,22.81,22.81,22.76,22.76,8300.0,22.538,22.538,22.4886,22.4886,8300.0
2010-02-26 14:20:00,22.76,22.76,22.73,22.74,5200.0,22.4886,22.4886,22.4589,22.4688,5200.0
2010-02-26 14:30:00,22.75,22.77,22.74,22.76,2700.0,22.4787,22.4985,22.4688,22.4886,2700.0
2010-02-26 14:40:00,22.76,22.81,22.74,22.77,5200.0,22.4886,22.538,22.4688,22.4985,5200.0
2010-02-26 14:50:00,22.8,22.82,22.78,22.81,4400.0,22.5281,22.5479,22.5083,22.538,4400.0
2010-02-26 15:00:00,22.82,22.86,22.8,22.84,9500.0,22.5479,22.5874,22.5281,22.5676,9500.0
2010-02-26 15:10:00,22.83,22.91,22.83,22.9,6400.0,22.5577,22.6368,22.5577,22.6269,6400.0
2010-02-26 15:20:00,22.9,22.98,22.89,22.96,8400.0,22.6269,22.706,22.617,22.6862,8400.0
2010-02-26 15:30:00,22.98,22.98,22.87,22.88,6400.0,22.706,22.706,22.5973,22.6071,6400.0
2010-02-26 15:40:00,22.87,22.94,22.86,22.94,12400.0,22.5973,22.6664,22.5874,22.6664,12400.0
2010-02-26 15:50:00,22.94,23.0,22.93,22.94,42200.0,22.6664,22.7257,22.6565,22.6664,42200.0
2010-03-01 09:30:00,23.24,23.75,23.24,23.57,19800.0,22.9629,23.4668,22.9629,23.2889,19800.0
2010-03-01 09:40:00,23.57,23.73,23.55,23.64,6600.0,23.2889,23.447,23.2692,23.3581,6600.0
2010-03-01 09:50:00,23.64,23.66,23.48,23.48,11700.0,23.3581,23.3778,23.2,23.2,11700.0
2010-03-01 10:00:00,23.5,23.66,23.5,23.65,19900.0,23.2198,23.3778,23.2198,23.368,19900.0
2010-03-01 10:10:00,23.64,23.67,23.48,23.55,21200.0,23.3581,23.3877,23.2,23.2692,21200.0
2010-03-01 10:20:00,23.55,23.6,23.55,23.59,5800.0,23.2692,23.3186,23.2692,23.3087,5800.0
2010-03-01 10:30:00,23.59,23.59,23.57,23.59,3300.0,23.3087,23.3087,23.2889,23.3087,3300.0
2010-03-01 10:40:00,23.59,23.68,23.59,23.67,2100.0,23.3087,23.3976,23.3087,23.3877,2100.0
2010-03-01 10:50:00,23.68,23.74,23.68,23.71,4000.0,23.3976,23.4569,23.3976,23.4272,4000.0
2010-03-01 11:00:00,23.71,23.82,23.71,23.78,4600.0,23.4272,23.5359,23.4272,23.4964,4600.0
2010-03-01 11:10:00,23.8,23.8,23.73,23.73,2800.0,23.5162,23.5162,23.447,23.447,2800.0
2010-03-01 11:20:00,23.72,23.73,23.64,23.64,6100.0,23.4371,23.447,23.3581,23.3581,6100.0
2010-03-01 11:30:00,23.65,23.69,23.64,23.64,3600.0,23.368,23.4075,23.3581,23.3581,3600.0
2010-03-01 11:40:00,23.67,23.68,23.65,23.67,1800.0,23.3877,23.3976,23.368,23.3877,1800.0
2010-03-01 11:50:00,23.67,23.7,23.67,23.7,3100.0,23.3877,23.4174,23.3877,23.4174,3100.0
2010-03-01 12:00:00,23.71,23.73,23.67,23.73,2400.0,23.4272,23.447,23.3877,23.447,2400.0
2010-03-01 12:10:00,23.72,23.75,23.72,23.75,1500.0,23.4371,23.4668,23.4371,23.4668,1500.0
2010-03-01 12:20:00,23.75,23.75,23.74,23.75,900.0,23.4668,23.4668,23.4569,23.4668,900.0
2010-03-01 12:30:00,23.75,23.75,23.73,23.73,2400.0,23.4668,23.4668,23.447,23.447,2400.0
2010-03-01 12:40:00,23.74,23.76,23.73,23.76,3100.0,23.4569,23.4767,23.447,23.4767,3100.0
2010-03-01 12:50:00,23.77,23.78,23.75,23.76,3800.0,23.4865,23.4964,23.4668,23.4767,3800.0
2010-03-01 13:00:00,23.77,23.78,23.76,23.77,3100.0,23.4865,23.4964,23.4767,23.4865,3100.0
2010-03-01 13:10:00,23.78,23.85,23.78,23.82,3900.0,23.4964,23.5656,23.4964,23.5359,3900.0
2010-03-01 13:20:00,23.84,23.86,23.83,23.86,2500.0,23.5557,23.5755,23.5458,23.5755,2500.0
2010-03-01 13:30:00,23.86,23.87,23.83,23.85,3700.0,23.5755,23.5853,23.5458,23.5656,3700.0
2010-03-01 13:40:00,23.85,23.89,23.83,23.89,3400.0,23.5656,23.6051,23.5458,23.6051,3400.0
2010-03-01 13:50:00,23.88,23.9,23.85,23.87,6200.0,23.5952,23.615,23.5656,23.5853,6200.0
2010-03-01 14:00:00,23.85,23.87,23.83,23.84,9700.0,23.5656,23.5853,23.5458,23.5557,9700.0
2010-03-01 14:10:00,23.84,23.86,23.8,23.85,6800.0,23.5557,23.5755,23.5162,23.5656,6800.0
2010-03-01 14:20:00,23.85,23.85,23.83,23.83,3900.0,23.5656,23.5656,23.5458,23.5458,3900.0
2010-03-01 14:30:00,23.84,23.84,23.8,23.81,36000.0,23.5557,23.5557,23.5162,23.5261,36000.0
2010-03-01 14:40:00,23.8,23.81,23.8,23.8,3900.0,23.5162,23.5261,23.5162,23.5162,3900.0
2010-03-01 14:50:00,23.8,23.81,23.75,23.75,16500.0,23.5162,23.5261,23.4668,23.4668,16500.0
2010-03-01 15:00:00,23.75,23.76,23.65,23.65,28200.0,23.4668,23.4767,23.368,23.368,28200.0
2010-03-01 15:10:00,23.65,23.69,23.64,23.69,6600.0,23.368,23.4075,23.3581,23.4075,6600.0
2010-03-01 15:20:00,23.68,23.75,23.68,23.73,7700.0,23.3976,23.4668,23.3976,23.447,7700.0
2010-03-01 15:30:00,23.73,23.75,23.73,23.74,7300.0,23.447,23.4668,23.447,23.4569,7300.0
2010-03-01 15:40:00,23.74,23.78,23.74,23.78,29500.0,23.4569,23.4964,23.4569,23.4964,29500.0
2010-03-01 15:50:00,23.79,23.88,23.79,23.8,35800.0,23.5063,23.5952,23.5063,23.5162,35800.0
2010-03-02 09:30:00,23.85,23.88,23.77,23.83,5500.0,23.5656,23.5952,23.4865,23.5458,5500.0
2010-03-02 09:40:00,23.84,23.88,23.84,23.84,2700.0,23.5557,23.5952,23.5557,23.5557,2700.0
2010-03-02 09:50:00,23.85,23.85,23.79,23.81,2700.0,23.5656,23.5656,23.5063,23.5261,2700.0
2010-03-02 10:00:00,23.83,23.84,23.8,23.8,6800.0,23.5458,23.5557,23.5162,23.5162,6800.0
2010-03-02 10:10:00,23.78,23.79,23.7,23.73,5000.0,23.4964,23.5063,23.4174,23.447,5000.0
2010-03-02 10:20:00,23.75,23.76,23.74,23.76,2300.0,23.4668,23.4767,23.4569,23.4767,2300.0
2010-03-02 10:30:00,23.77,23.79,23.76,23.77,5000.0,23.4865,23.5063,23.4767,23.4865,5000.0
2010-03-02 10:40:00,23.77,23.78,23.74,23.75,4400.0,23.4865,23.4964,23.4569,23.4668,4400.0
2010-03-02 10:50:00,23.77,23.77,23.73,23.73,3300.0,23.4865,23.4865,23.447,23.447,3300.0
2010-03-02 11:00:00,23.72,23.74,23.72,23.74,3900.0,23.4371,23.4569,23.4371,23.4569,3900.0
2010-03-02 11:10:00,23.73,23.74,23.7,23.7,3800.0,23.447,23.4569,23.4174,23.4174,3800.0
2010-03-02 11:20:00,23.72,23.76,23.69,23.76,4500.0,23.4371,23.4767,23.4075,23.4767,4500.0
2010-03-02 11:30:00,23.76,23.76,23.74,23.74,3000.0,23.4767,23.4767,23.4569,23.4569,3000.0
2010-03-02 11:40:00,23.74,23.74,23.73,23.73,1100.0,23.4569,23.4569,23.447,23.447,1100.0
2010-03-02 11:50:00,23.73,23.74,23.72,23.73,2600.0,23.447,23.4569,23.4371,23.447,2600.0
2010-03-02 12:00:00,23.73,23.73,23.72,23.72,1100.0,23.447,23.447,23.4371,23.4371,1100.0
2010-03-02 12:10:00,23.72,23.72,23.7,23.71,4100.0,23.4371,23.4371,23.4174,23.4272,4100.0
2010-03-02 12:20:00,23.7,23.72,23.7,23.72,1200.0,23.4174,23.4371,23.4174,23.4371,1200.0
2010-03-02 12:30:00,23.71,23.72,23.71,23.71,1400.0,23.4272,23.4371,23.4272,23.4272,1400.0
2010-03-02 12:40:00,23.71,23.72,23.71,23.72,1200.0,23.4272,23.4371,23.4272,23.4371,1200.0
2010-03-02 12:50:00,23.71,23.75,23.7,23.74,5400.0,23.4272,23.4668,23.4174,23.4569,5400.0
2010-03-02 13:00:00,23.73,23.74,23.71,23.72,2300.0,23.447,23.4569,23.4272,23.4371,2300.0
2010-03-02 13:10:00,23.71,23.73,23.71,23.71,2500.0,23.4272,23.447,23.4272,23.4272,2500.0
2010-03-02 13:20:00,23.72,23.73,23.71,23.73,2200.0,23.4371,23.447,23.4272,23.447,2200.0
2010-03-02 13:30:00,23.72,23.75,23.71,23.72,7200.0,23.4371,23.4668,23.4272,23.4371,7200.0
2010-03-02 13:40:00,23.71,23.74,23.7,23.72,3700.0,23.4272,23.4569,23.4174,23.4371,3700.0
2010-03-02 13:50:00,23.73,23.77,23.71,23.76,8800.0,23.447,23.4865,23.4272,23.4767,8800.0
2010-03-02 14:00:00,23.76,23.78,23.74,23.76,3200.0,23.4767,23.4964,23.4569,23.4767,3200.0
2010-03-02 14:10:00,23.75,23.76,23.72,23.74,1000.0,23.4668,23.4767,23.4371,23.4569,1000.0
2010-03-02 14:20:00,23.76,23.76,23.7,23.71,2200.0,23.4767,23.4767,23.4174,23.4272,2200.0
2010-03-02 14:30:00,23.71,23.72,23.7,23.71,3600.0,23.4272,23.4371,23.4174,23.4272,3600.0
2010-03-02 14:40:00,23.72,23.72,23.68,23.68,3800.0,23.4371,23.4371,23.3976,23.3976,3800.0
2010-03-02 14:50:00,23.66,23.67,23.59,23.59,4700.0,23.3778,23.3877,23.3087,23.3087,4700.0
2010-03-02 15:00:00,23.61,23.74,23.61,23.73,9100.0,23.3284,23.4569,23.3284,23.447,9100.0
2010-03-02 15:10:00,23.72,23.72,23.7,23.71,5500.0,23.4371,23.4371,23.4174,23.4272,5500.0
2010-03-02 15:20:00,23.7,23.7,23.63,23.63,2800.0,23.4174,23.4174,23.3482,23.3482,2800.0
2010-03-02 15:30:00,23.64,23.67,23.62,23.63,4100.0,23.3581,23.3877,23.3383,23.3482,4100.0
2010-03-02 15:40:00,23.64,23.72,23.6,23.72,16100.0,23.3581,23.4371,23.3186,23.4371,16100.0
2010-03-02 15:50:00,23.72,23.78,23.71,23.75,47700.0,23.4371,23.4964,23.4272,23.4668,47700.0
2010-03-03 09:30:00,23.94,23.95,23.72,23.94,4600.0,23.6545,23.6644,23.4371,23.6545,4600.0
2010-03-03 09:40:00,23.83,23.83,23.8,23.81,600.0,23.5458,23.5458,23.5162,23.5261,600.0
2010-03-03 09:50:00,23.84,23.86,23.81,23.82,1600.0,23.5557,23.5755,23.5261,23.5359,1600.0
2010-03-03 10:00:00,23.85,23.89,23.73,23.78,2900.0,23.5656,23.6051,23.447,23.4964,2900.0
2010-03-03 10:10:00,23.81,23.84,23.81,23.84,700.0,23.5261,23.5557,23.5261,23.5557,700.0
2010-03-03 10:20:00,23.82,23.9,23.82,23.84,2800.0,23.5359,23.615,23.5359,23.5557,2800.0
2010-03-03 10:30:00,23.84,23.86,23.78,23.86,1400.0,23.5557,23.5755,23.4964,23.5755,1400.0
2010-03-03 10:40:00,23.85,23.86,23.83,23.86,900.0,23.5656,23.5755,23.5458,23.5755,900.0
2010-03-03 10:50:00,23.84,23.94,23.84,23.9,2800.0,23.5557,23.6545,23.5557,23.615,2800.0
2010-03-03 11:00:00,23.92,23.94,23.89,23.89,5700.0,23.6347,23.6545,23.6051,23.6051,5700.0
2010-03-03 11:10:00,23.9,23.9,23.85,23.9,7100.0,23.615,23.615,23.5656,23.615,7100.0
2010-03-03 11:20:00,23.89,23.91,23.83,23.86,3800.0,23.6051,23.6249,23.5458,23.5755,3800.0
2010-03-03 11:30:00,23.87,23.89,23.84,23.84,4500.0,23.5853,23.6051,23.5557,23.5557,4500.0
2010-03-03 11:40:00,23.84,23.85,23.84,23.85,600.0,23.5557,23.5656,23.5557,23.5656,600.0
2010-03-03 11:50:00,23.85,23.87,23.83,23.85,1700.0,23.5656,23.5853,23.5458,23.5656,1700.0
2010-03-03 12:00:00,23.85,23.86,23.83,23.83,1000.0,23.5656,23.5755,23.5458,23.5458,1000.0
2010-03-03 12:10:00,23.86,23.86,23.84,23.84,900.0,23.5755,23.5755,23.5557,23.5557,900.0
2010-03-03 12:20:00,23.85,23.87,23.84,23.84,600.0,23.5656,23.5853,23.5557,23.5557,600.0
2010-03-03 12:30:00,23.81,23.84,23.79,23.8,1600.0,23.5261,23.5557,23.5063,23.5162,1600.0
2010-03-03 12:40:00,23.79,23.81,23.79,23.81,1000.0,23.5063,23.5261,23.5063,23.5261,1000.0
2010-03-03 12:50:00,23.79,23.79,23.76,23.78,1600.0,23.5063,23.5063,23.4767,23.4964,1600.0
2010-03-03 13:00:00,23.78,23.79,23.75,23.76,1700.0,23.4964,23.5063,23.4668,23.4767,1700.0
2010-03-03 13:10:00,23.76,23.77,23.7,23.73,5300.0,23.4767,23.4865,23.4174,23.447,5300.0
2010-03-03 13:20:00,23.75,23.79,23.71,23.74,7200.0,23.4668,23.5063,23.4272,23.4569,7200.0
2010-03-03 13:30:00,23.72,23.74,23.7,23.72,3100.0,23.4371,23.4569,23.4174,23.4371,3100.0
2010-03-03 13:40:00,23.72,23.8,23.71,23.75,16600.0,23.4371,23.5162,23.4272,23.4668,16600.0
2010-03-03 13:50:00,23.75,23.76,23.73,23.75,1400.0,23.4668,23.4767,23.447,23.4668,1400.0
2010-03-03 14:00:00,23.75,23.75,23.74,23.75,1000.0,23.4668,23.4668,23.4569,23.4668,1000.0
2010-03-03 14:10:00,23.75,23.75,23.73,23.74,3000.0,23.4668,23.4668,23.447,23.4569,3000.0
2010-03-03 14:20:00,23.73,23.73,23.66,23.66,2800.0,23.447,23.447,23.3778,23.3778,2800.0
2010-03-03 14:30:00,23.69,23.72,23.63,23.63,2200.0,23.4075,23.4371,23.3482,23.3482,2200.0
2010-03-03 14:40:00,23.62,23.63,23.55,23.55,2200.0,23.3383,23.3482,23.2692,23.2692,2200.0
2010-03-03 14:50:00,23.57,23.62,23.55,23.55,2100.0,23.2889,23.3383,23.2692,23.2692,2100.0
2010-03-03 15:00:00,23.55,23.6,23.55,23.6,8900.0,23.2692,23.3186,23.2692,23.3186,8900.0
2010-03-03 15:10:00,23.6,23.66,23.6,23.61,12900.0,23.3186,23.3778,23.3186,23.3284,12900.0
2010-03-03 15:20:00,23.6,23.63,23.59,23.62,2600.0,23.3186,23.3482,23.3087,23.3383,2600.0
2010-03-03 15:30:00,23.63,23.7,23.61,23.66,5100.0,23.3482,23.4174,23.3284,23.3778,5100.0
2010-03-03 15:40:00,23.66,23.72,23.65,23.68,6200.0,23.3778,23.4371,23.368,23.3976,6200.0
2010-03-03 15:50:00,23.69,23.69,23.63,23.67,8300.0,23.4075,23.4075,23.3482,23.3877,8300.0
2010-03-04 09:30:00,23.62,23.74,23.62,23.74,2100.0,23.3383,23.4569,23.3383,23.4569,2100.0
2010-03-04 09:40:00,23.78,23.83,23.77,23.8,1900.0,23.4964,23.5458,23.4865,23.5162,1900.0
2010-03-04 09:50:00,23.77,23.83,23.69,23.82,5300.0,23.4865,23.5458,23.4075,23.5359,5300.0
2010-03-04 10:00:00,23.8,23.81,23.72,23.72,500.0,23.5162,23.5261,23.4371,23.4371,500.0
2010-03-04 10:10:00,23.72,23.79,23.72,23.78,600.0,23.4371,23.5063,23.4371,23.4964,600.0
2010-03-04 10:20:00,23.78,23.79,23.75,23.77,600.0,23.4964,23.5063,23.4668,23.4865,600.0
2010-03-04 10:30:00,23.76,23.76,23.65,23.66,1200.0,23.4767,23.4767,23.368,23.3778,1200.0
2010-03-04 10:40:00,23.7,23.7,23.66,23.68,8900.0,23.4174,23.4174,23.3778,23.3976,8900.0
2010-03-04 10:50:00,23.69,23.69,23.68,23.69,2900.0,23.4075,23.4075,23.3976,23.4075,2900.0
2010-03-04 11:00:00,23.68,23.71,23.67,23.71,13100.0,23.3976,23.4272,23.3877,23.4272,13100.0
2010-03-04 11:10:00,23.71,23.78,23.71,23.72,3000.0,23.4272,23.4964,23.4272,23.4371,3000.0
2010-03-04 11:20:00,23.71,23.71,23.69,23.69,900.0,23.4272,23.4272,23.4075,23.4075,900.0
2010-03-04 11:30:00,23.71,23.73,23.7,23.71,2900.0,23.4272,23.447,23.4174,23.4272,2900.0
2010-03-04 11:40:00,23.7,23.75,23.69,23.75,1800.0,23.4174,23.4668,23.4075,23.4668,1800.0
2010-03-04 11:50:00,23.75,23.78,23.71,23.76,5000.0,23.4668,23.4964,23.4272,23.4767,5000.0
2010-03-04 12:00:00,23.76,23.78,23.73,23.73,6800.0,23.4767,23.4964,23.447,23.447,6800.0
2010-03-04 12:10:00,23.72,23.74,23.72,23.74,700.0,23.4371,23.4569,23.4371,23.4569,700.0
2010-03-04 12:20:00,23.76,23.8,23.76,23.78,500.0,23.4767,23.5162,23.4767,23.4964,500.0
2010-03-04 12:30:00,23.8,23.86,23.79,23.84,35100.0,23.5162,23.5755,23.5063,23.5557,35100.0
2010-03-04 12:40:00,23.86,23.86,23.83,23.83,1300.0,23.5755,23.5755,23.5458,23.5458,1300.0
2010-03-04 12:50:00,23.84,23.85,23.81,23.85,1700.0,23.5557,23.5656,23.5261,23.5656,1700.0
2010-03-04 13:00:00,23.83,23.85,23.83,23.85,300.0,23.5458,23.5656,23.5458,23.5656,300.0
2010-03-04 13:10:00,23.84,23.92,23.84,23.92,2000.0,23.5557,23.6347,23.5557,23.6347,2000.0
2010-03-04 13:20:00,23.92,23.94,23.92,23.93,1400.0,23.6347,23.6545,23.6347,23.6446,1400.0
2010-03-04 13:30:00,23.92,23.92,23.87,23.87,600.0,23.6347,23.6347,23.5853,23.5853,600.0
2010-03-04 13:40:00,23.88,23.88,23.8,23.8,1200.0,23.5952,23.5952,23.5162,23.5162,1200.0
2010-03-04 13:50:00,23.78,23.78,23.74,23.75,3100.0,23.4964,23.4964,23.4569,23.4668,3100.0
2010-03-04 14:00:00,23.76,23.77,23.74,23.74,2100.0,23.4767,23.4865,23.4569,23.4569,2100.0
2010-03-04 14:10:00,23.73,23.73,23.71,23.71,1700.0,23.447,23.447,23.4272,23.4272,1700.0
2010-03-04 14:20:00,23.71,23.72,23.69,23.71,4900.0,23.4272,23.4371,23.4075,23.4272,4900.0
2010-03-04 14:30:00,23.72,23.72,23.7,23.71,4100.0,23.4371,23.4371,23.4174,23.4272,4100.0
2010-03-04 14:40:00,23.71,23.72,23.65,23.66,6200.0,23.4272,23.4371,23.368,23.3778,6200.0
2010-03-04 14:50:00,23.66,23.67,23.62,23.64,4700.0,23.3778,23.3877,23.3383,23.3581,4700.0
2010-03-04 15:00:00,23.63,23.71,23.63,23.71,14900.0,23.3482,23.4272,23.3482,23.4272,14900.0
2010-03-04 15:10:00,23.68,23.71,23.68,23.71,3100.0,23.3976,23.4272,23.3976,23.4272,3100.0
2010-03-04 15:20:00,23.7,23.71,23.68,23.7,7600.0,23.4174,23.4272,23.3976,23.4174,7600.0
2010-03-04 15:30:00,23.7,23.7,23.65,23.65,10700.0,23.4174,23.4174,23.368,23.368,10700.0
2010-03-04 15:40:00,23.65,23.66,23.63,23.63,17100.0,23.368,23.3778,23.3482,23.3482,17100.0
2010-03-04 15:50:00,23.62,23.68,23.61,23.68,27100.0,23.3383,23.3976,23.3284,23.3976,27100.0
2010-03-05 09:30:00,23.86,23.89,23.77,23.85,2000.0,23.5755,23.6051,23.4865,23.5656,2000.0
2010-03-05 09:40:00,23.9,24.0,23.9,24.0,3300.0,23.615,23.7138,23.615,23.7138,3300.0
2010-03-05 09:50:00,23.99,24.04,23.95,24.01,5100.0,23.7039,23.7533,23.6644,23.7237,5100.0
2010-03-05 10:00:00,24.04,24.05,23.96,24.05,3700.0,23.7533,23.7632,23.6743,23.7632,3700.0
2010-03-05 10:10:00,24.05,24.17,24.05,24.17,5200.0,23.7632,23.8818,23.7632,23.8818,5200.0
2010-03-05 10:20:00,24.17,24.32,24.17,24.29,3500.0,23.8818,24.03,23.8818,24.0003,3500.0
2010-03-05 10:30:00,24.3,24.34,24.28,24.31,2600.0,24.0102,24.0497,23.9905,24.0201,2600.0
2010-03-05 10:40:00,24.36,24.4,24.33,24.4,2700.0,24.0695,24.109,24.0399,24.109,2700.0
2010-03-05 10:50:00,24.38,24.38,24.33,24.33,3900.0,24.0893,24.0893,24.0399,24.0399,3900.0
2010-03-05 11:00:00,24.35,24.44,24.32,24.43,3700.0,24.0596,24.1485,24.03,24.1387,3700.0
2010-03-05 11:10:00,24.45,24.5,24.44,24.48,4900.0,24.1584,24.2078,24.1485,24.1881,4900.0
2010-03-05 11:20:00,24.48,24.48,24.42,24.44,3700.0,24.1881,24.1881,24.1288,24.1485,3700.0
2010-03-05 11:30:00,24.43,24.44,24.41,24.43,3800.0,24.1387,24.1485,24.1189,24.1387,3800.0
2010-03-05 11:40:00,24.43,24.43,24.41,24.43,1400.0,24.1387,24.1387,24.1189,24.1387,1400.0
2010-03-05 11:50:00,24.43,24.44,24.41,24.43,6200.0,24.1387,24.1485,24.1189,24.1387,6200.0
2010-03-05 12:00:00,24.42,24.43,24.41,24.42,2800.0,24.1288,24.1387,24.1189,24.1288,2800.0
2010-03-05 12:10:00,24.41,24.44,24.39,24.43,4800.0,24.1189,24.1485,24.0991,24.1387,4800.0
2010-03-05 12:20:00,24.43,24.48,24.42,24.47,4700.0,24.1387,24.1881,24.1288,24.1782,4700.0
2010-03-05 12:30:00,24.47,24.47,24.42,24.42,3300.0,24.1782,24.1782,24.1288,24.1288,3300.0
2010-03-05 12:40:00,24.42,24.44,24.38,24.39,1900.0,24.1288,24.1485,24.0893,24.0991,1900.0
2010-03-05 12:50:00,24.39,24.42,24.39,24.41,6500.0,24.0991,24.1288,24.0991,24.1189,6500.0
2010-03-05 13:00:00,24.42,24.44,24.39,24.39,9300.0,24.1288,24.1485,24.0991,24.0991,9300.0
2010-03-05 13:10:00,24.41,24.47,24.37,24.42,3700.0,24.1189,24.1782,24.0794,24.1288,3700.0
2010-03-05 13:20:00,24.4,24.4,24.37,24.38,2400.0,24.109,24.109,24.0794,24.0893,2400.0
2010-03-05 13:30:00,24.39,24.4,24.38,24.4,4300.0,24.0991,24.109,24.0893,24.109,4300.0
2010-03-05 13:40:00,24.38,24.39,24.26,24.36,22000.0,24.0893,24.0991,23.9707,24.0695,22000.0
2010-03-05 13:50:00,24.38,24.39,24.36,24.37,4200.0,24.0893,24.0991,24.0695,24.0794,4200.0
2010-03-05 14:00:00,24.37,24.37,24.33,24.37,3300.0,24.0794,24.0794,24.0399,24.0794,3300.0
2010-03-05 14:10:00,24.36,24.36,24.33,24.36,2800.0,24.0695,24.0695,24.0399,24.0695,2800.0
2010-03-05 14:20:00,24.36,24.37,24.33,24.37,1900.0,24.0695,24.0794,24.0399,24.0794,1900.0
2010-03-05 14:30:00,24.34,24.35,24.31,24.32,3200.0,24.0497,24.0596,24.0201,24.03,3200.0
2010-03-05 14:40:00,24.34,24.4,24.33,24.39,7200.0,24.0497,24.109,24.0399,24.0991,7200.0
2010-03-05 14:50:00,24.38,24.4,24.38,24.39,5400.0,24.0893,24.109,24.0893,24.0991,5400.0
2010-03-05 15:00:00,24.39,24.48,24.39,24.46,10100.0,24.0991,24.1881,24.0991,24.1683,10100.0
2010-03-05 15:10:00,24.45,24.45,24.39,24.4,3400.0,24.1584,24.1584,24.0991,24.109,3400.0
2010-03-05 15:20:00,24.39,24.42,24.39,24.42,6000.0,24.0991,24.1288,24.0991,24.1288,6000.0
2010-03-05 15:30:00,24.43,24.49,24.43,24.46,4300.0,24.1387,24.1979,24.1387,24.1683,4300.0
2010-03-05 15:40:00,24.46,24.49,24.43,24.48,5600.0,24.1683,24.1979,24.1387,24.1881,5600.0
2010-03-05 15:50:00,24.48,24.49,24.4,24.45,33300.0,24.1881,24.1979,24.109,24.1584,33300.0
2010-03-08 09:30:00,24.35,24.47,24.32,24.38,5100.0,24.0596,24.1782,24.03,24.0893,5100.0
2010-03-08 09:40:00,24.45,24.49,24.39,24.45,5800.0,24.1584,24.1979,24.0991,24.1584,5800.0
2010-03-08 09:50:00,24.44,24.44,24.4,24.41,400.0,24.1485,24.1485,24.109,24.1189,400.0
2010-03-08 10:00:00,24.36,24.44,24.35,24.44,1400.0,24.0695,24.1485,24.0596,24.1485,1400.0
2010-03-08 10:10:00,24.45,24.49,24.45,24.45,6300.0,24.1584,24.1979,24.1584,24.1584,6300.0
2010-03-08 10:20:00,24.46,24.46,24.43,24.44,1600.0,24.1683,24.1683,24.1387,24.1485,1600.0
2010-03-08 10:30:00,24.44,24.45,24.35,24.35,7800.0,24.1485,24.1584,24.0596,24.0596,7800.0
2010-03-08 10:40:00,24.35,24.39,24.34,24.39,2300.0,24.0596,24.0991,24.0497,24.0991,2300.0
2010-03-08 10:50:00,24.35,24.41,24.35,24.38,1600.0,24.0596,24.1189,24.0596,24.0893,1600.0
2010-03-08 11:00:00,24.38,24.4,24.34,24.37,1200.0,24.0893,24.109,24.0497,24.0794,1200.0
2010-03-08 11:10:00,24.37,24.38,24.36,24.38,1100.0,24.0794,24.0893,24.0695,24.0893,1100.0
2010-03-08 11:20:00,24.36,24.39,24.34,24.34,3800.0,24.0695,24.0991,24.0497,24.0497,3800.0
2010-03-08 11:30:00,24.29,24.3,24.28,24.3,900.0,24.0003,24.0102,23.9905,24.0102,900.0
2010-03-08 11:40:00,24.34,24.34,24.33,24.33,200.0,24.0497,24.0497,24.0399,24.0399,200.0
2010-03-08 11:50:00,24.3,24.37,24.3,24.37,2400.0,24.0102,24.0794,24.0102,24.0794,2400.0
2010-03-08 12:00:00,24.33,24.37,24.31,24.37,3100.0,24.0399,24.0794,24.0201,24.0794,3100.0
2010-03-08 12:10:00,24.34,24.37,24.34,24.36,1000.0,24.0497,24.0794,24.0497,24.0695,1000.0
2010-03-08 12:20:00,24.36,24.46,24.35,24.46,3300.0,24.0695,24.1683,24.0596,24.1683,3300.0
2010-03-08 12:30:00,24.45,24.48,24.45,24.47,1700.0,24.1584,24.1881,24.1584,24.1782,1700.0
2010-03-08 12:40:00,24.48,24.5,24.41,24.44,14200.0,24.1881,24.2078,24.1189,24.1485,14200.0
2010-03-08 12:50:00,24.44,24.44,24.36,24.37,13600.0,24.1485,24.1485,24.0695,24.0794,13600.0
2010-03-08 13:00:00,24.37,24.42,24.37,24.41,9300.0,24.0794,24.1288,24.0794,24.1189,9300.0
2010-03-08 13:10:00,24.42,24.42,24.4,24.42,4400.0,24.1288,24.1288,24.109,24.1288,4400.0
2010-03-08 13:20:00,24.4,24.4,24.39,24.39,900.0,24.109,24.109,24.0991,24.0991,900.0
2010-03-08 13:30:00,24.38,24.42,24.38,24.42,1300.0,24.0893,24.1288,24.0893,24.1288,1300.0
2010-03-08 13:40:00,24.42,24.42,24.4,24.41,1300.0,24.1288,24.1288,24.109,24.1189,1300.0
2010-03-08 13:50:00,24.41,24.42,24.4,24.4,1100.0,24.1189,24.1288,24.109,24.109,1100.0
2010-03-08 14:00:00,24.39,24.41,24.39,24.39,1200.0,24.0991,24.1189,24.0991,24.0991,1200.0
2010-03-08 14:10:00,24.38,24.38,24.29,24.29,4000.0,24.0893,24.0893,24.0003,24.0003,4000.0
2010-03-08 14:20:00,24.29,24.32,24.2,24.23,51000.0,24.0003,24.03,23.9114,23.941,51000.0
2010-03-08 14:30:00,24.23,24.25,24.21,24.23,4900.0,23.941,23.9608,23.9213,23.941,4900.0
2010-03-08 14:40:00,24.23,24.25,24.23,24.23,500.0,23.941,23.9608,23.941,23.941,500.0
2010-03-08 14:50:00,24.23,24.23,24.17,24.19,4200.0,23.941,23.941,23.8818,23.9015,4200.0
2010-03-08 15:00:00,24.21,24.22,24.17,24.17,2800.0,23.9213,23.9312,23.8818,23.8818,2800.0
2010-03-08 15:10:00,24.18,24.2,24.17,24.2,2000.0,23.8916,23.9114,23.8818,23.9114,2000.0
2010-03-08 15:20:00,24.22,24.23,24.2,24.23,6500.0,23.9312,23.941,23.9114,23.941,6500.0
2010-03-08 15:30:00,24.22,24.23,24.2,24.2,3100.0,23.9312,23.941,23.9114,23.9114,3100.0
2010-03-08 15:40:00,24.22,24.22,24.14,24.15,14200.0,23.9312,23.9312,23.8521,23.862,14200.0
2010-03-08 15:50:00,24.15,24.16,24.06,24.1,34600.0,23.862,23.8719,23.7731,23.8126,34600.0
2010-03-09 09:30:00,23.91,24.25,23.84,24.13,8700.0,23.6249,23.9608,23.5557,23.8422,8700.0
2010-03-09 09:40:00,24.13,24.17,24.11,24.14,15500.0,23.8422,23.8818,23.8225,23.8521,15500.0
2010-03-09 09:50:00,24.16,24.29,24.16,24.28,5000.0,23.8719,24.0003,23.8719,23.9905,5000.0
2010-03-09 10:00:00,24.28,24.5,24.28,24.41,11200.0,23.9905,24.2078,23.9905,24.1189,11200.0
2010-03-09 10:10:00,24.44,24.48,24.34,24.38,67800.0,24.1485,24.1881,24.0497,24.0893,67800.0
2010-03-09 10:20:00,24.37,24.41,24.37,24.41,3300.0,24.0794,24.1189,24.0794,24.1189,3300.0
2010-03-09 10:30:00,24.41,24.41,24.27,24.29,19600.0,24.1189,24.1189,23.9806,24.0003,19600.0
2010-03-09 10:40:00,24.27,24.3,24.27,24.29,2100.0,23.9806,24.0102,23.9806,24.0003,2100.0
2010-03-09 10:50:00,24.28,24.29,24.27,24.28,2600.0,23.9905,24.0003,23.9806,23.9905,2600.0
2010-03-09 11:00:00,24.28,24.29,24.26,24.28,2700.0,23.9905,24.0003,23.9707,23.9905,2700.0
2010-03-09 11:10:00,24.28,24.3,24.27,24.3,1900.0,23.9905,24.0102,23.9806,24.0102,1900.0
2010-03-09 11:20:00,24.3,24.35,24.3,24.32,2100.0,24.0102,24.0596,24.0102,24.03,2100.0
2010-03-09 11:30:00,24.31,24.39,24.31,24.33,3600.0,24.0201,24.0991,24.0201,24.0399,3600.0
2010-03-09 11:40:00,24.33,24.33,24.29,24.3,2100.0,24.0399,24.0399,24.0003,24.0102,2100.0
2010-03-09 11:50:00,24.29,24.37,24.29,24.37,2200.0,24.0003,24.0794,24.0003,24.0794,2200.0
2010-03-09 12:00:00,24.36,24.36,24.35,24.35,1600.0,24.0695,24.0695,24.0596,24.0596,1600.0
2010-03-09 12:10:00,24.36,24.5,24.35,24.5,3600.0,24.0695,24.2078,24.0596,24.2078,3600.0
2010-03-09 12:20:00,24.5,24.52,24.49,24.5,3600.0,24.2078,24.2276,24.1979,24.2078,3600.0
2010-03-09 12:30:00,24.5,24.55,24.5,24.54,3400.0,24.2078,24.2572,24.2078,24.2473,3400.0
2010-03-09 12:40:00,24.53,24.57,24.52,24.56,3700.0,24.2375,24.277,24.2276,24.2671,3700.0
2010-03-09 12:50:00,24.57,24.57,24.51,24.53,30600.0,24.277,24.277,24.2177,24.2375,30600.0
2010-03-09 13:00:00,24.54,24.56,24.5,24.51,10900.0,24.2473,24.2671,24.2078,24.2177,10900.0
2010-03-09 13:10:00,24.52,24.55,24.52,24.54,4000.0,24.2276,24.2572,24.2276,24.2473,4000.0
2010-03-09 13:20:00,24.54,24.57,24.52,24.55,8600.0,24.2473,24.277,24.2276,24.2572,8600.0
2010-03-09 13:30:00,24.57,24.6,24.54,24.55,3300.0,24.277,24.3066,24.2473,24.2572,3300.0
2010-03-09 13:40:00,24.55,24.59,24.54,24.54,4300.0,24.2572,24.2968,24.2473,24.2473,4300.0
2010-03-09 13:50:00,24.55,24.56,24.5,24.56,9400.0,24.2572,24.2671,24.2078,24.2671,9400.0
2010-03-09 14:00:00,24.56,24.6,24.55,24.6,2900.0,24.2671,24.3066,24.2572,24.3066,2900.0
2010-03-09 14:10:00,24.61,24.65,24.61,24.64,3900.0,24.3165,24.356,24.3165,24.3462,3900.0
2010-03-09 14:20:00,24.64,24.68,24.64,24.66,3600.0,24.3462,24.3857,24.3462,24.3659,3600.0
2010-03-09 14:30:00,24.64,24.66,24.59,24.62,12900.0,24.3462,24.3659,24.2968,24.3264,12900.0
2010-03-09 14:40:00,24.62,24.63,24.56,24.58,9400.0,24.3264,24.3363,24.2671,24.2869,9400.0
2010-03-09 14:50:00,24.58,24.6,24.53,24.58,14000.0,24.2869,24.3066,24.2375,24.2869,14000.0
2010-03-09 15:00:00,24.59,24.6,24.55,24.56,10500.0,24.2968,24.3066,24.2572,24.2671,10500.0
2010-03-09 15:10:00,24.56,24.57,24.47,24.5,17200.0,24.2671,24.277,24.1782,24.2078,17200.0
2010-03-09 15:20:00,24.49,24.5,24.48,24.48,21100.0,24.1979,24.2078,24.1881,24.1881,21100.0
2010-03-09 15:30:00,24.48,24.49,24.43,24.48,11600.0,24.1881,24.1979,24.1387,24.1881,11600.0
2010-03-09 15:40:00,24.48,24.56,24.48,24.55,16800.0,24.1881,24.2671,24.1881,24.2572,16800.0
2010-03-09 15:50:00,24.55,24.58,24.54,24.56,22300.0,24.2572,24.2869,24.2473,24.2671,22300.0
2010-03-10 09:30:00,24.51,24.75,24.49,24.75,3200.0,24.2177,24.4548,24.1979,24.4548,3200.0
2010-03-10 09:40:00,24.67,24.67,24.61,24.63,1800.0,24.3758,24.3758,24.3165,24.3363,1800.0
2010-03-10 09:50:00,24.63,24.63,24.55,24.57,800.0,24.3363,24.3363,24.2572,24.277,800.0
2010-03-10 10:00:00,24.62,24.7,24.61,24.68,3500.0,24.3264,24.4054,24.3165,24.3857,3500.0
2010-03-10 10:10:00,24.7,24.79,24.69,24.7,3000.0,24.4054,24.4944,24.3956,24.4054,3000.0
2010-03-10 10:20:00,24.71,24.72,24.68,24.72,1400.0,24.4153,24.4252,24.3857,24.4252,1400.0
2010-03-10 10:30:00,24.75,24.75,24.73,24.75,5100.0,24.4548,24.4548,24.4351,24.4548,5100.0
2010-03-10 10:40:00,24.75,24.75,24.72,24.73,1900.0,24.4548,24.4548,24.4252,24.4351,1900.0
2010-03-10 10:50:00,24.75,24.75,24.73,24.73,1300.0,24.4548,24.4548,24.4351,24.4351,1300.0
2010-03-10 11:00:00,24.74,24.78,24.74,24.78,8100.0,24.445,24.4845,24.445,24.4845,8100.0
2010-03-10 11:10:00,24.74,24.77,24.73,24.75,2400.0,24.445,24.4746,24.4351,24.4548,2400.0
2010-03-10 11:20:00,24.76,24.76,24.68,24.68,2100.0,24.4647,24.4647,24.3857,24.3857,2100.0
2010-03-10 11:30:00,24.68,24.7,24.63,24.64,3700.0,24.3857,24.4054,24.3363,24.3462,3700.0
2010-03-10 11:40:00,24.61,24.64,24.58,24.61,1200.0,24.3165,24.3462,24.2869,24.3165,1200.0
2010-03-10 11:50:00,24.56,24.56,24.53,24.56,1400.0,24.2671,24.2671,24.2375,24.2671,1400.0
2010-03-10 12:00:00,24.58,24.66,24.58,24.59,2200.0,24.2869,24.3659,24.2869,24.2968,2200.0
2010-03-10 12:10:00,24.52,24.52,24.39,24.39,2000.0,24.2276,24.2276,24.0991,24.0991,2000.0
2010-03-10 12:20:00,24.42,24.46,24.42,24.43,900.0,24.1288,24.1683,24.1288,24.1387,900.0
2010-03-10 12:30:00,24.41,24.41,24.26,24.27,13900.0,24.1189,24.1189,23.9707,23.9806,13900.0
2010-03-10 12:40:00,24.27,24.33,24.27,24.33,3000.0,23.9806,24.0399,23.9806,24.0399,3000.0
2010-03-10 12:50:00,24.33,24.46,24.33,24.46,3100.0,24.0399,24.1683,24.0399,24.1683,3100.0
2010-03-10 13:00:00,24.46,24.46,24.41,24.42,1700.0,24.1683,24.1683,24.1189,24.1288,1700.0
2010-03-10 13:10:00,24.41,24.53,24.37,24.53,6700.0,24.1189,24.2375,24.0794,24.2375,6700.0
2010-03-10 13:20:00,24.5,24.54,24.49,24.52,3100.0,24.2078,24.2473,24.1979,24.2276,3100.0
2010-03-10 13:30:00,24.54,24.54,24.53,24.53,2200.0,24.2473,24.2473,24.2375,24.2375,2200.0
2010-03-10 13:40:00,24.53,24.55,24.53,24.55,1000.0,24.2375,24.2572,24.2375,24.2572,1000.0
2010-03-10 13:50:00,24.54,24.54,24.45,24.45,2500.0,24.2473,24.2473,24.1584,24.1584,2500.0
2010-03-10 14:00:00,24.45,24.52,24.44,24.52,3500.0,24.1584,24.2276,24.1485,24.2276,3500.0
2010-03-10 14:10:00,24.52,24.58,24.52,24.58,2300.0,24.2276,24.2869,24.2276,24.2869,2300.0
2010-03-10 14:20:00,24.58,24.59,24.56,24.59,5300.0,24.2869,24.2968,24.2671,24.2968,5300.0
2010-03-10 14:30:00,24.59,24.6,24.58,24.59,5600.0,24.2968,24.3066,24.2869,24.2968,5600.0
2010-03-10 14:40:00,24.58,24.59,24.57,24.58,4800.0,24.2869,24.2968,24.277,24.2869,4800.0
2010-03-10 14:50:00,24.58,24.58,24.52,24.55,6700.0,24.2869,24.2869,24.2276,24.2572,6700.0
2010-03-10 15:00:00,24.56,24.59,24.5,24.52,8200.0,24.2671,24.2968,24.2078,24.2276,8200.0
2010-03-10 15:10:00,24.52,24.52,24.49,24.49,7800.0,24.2276,24.2276,24.1979,24.1979,7800.0
2010-03-10 15:20:00,24.5,24.51,24.47,24.49,10900.0,24.2078,24.2177,24.1782,24.1979,10900.0
2010-03-10 15:30:00,24.47,24.53,24.45,24.51,18600.0,24.1782,24.2375,24.1584,24.2177,18600.0
2010-03-10 15:40:00,24.53,24.62,24.51,24.62,8200.0,24.2375,24.3264,24.2177,24.3264,8200.0
2010-03-10 15:50:00,24.62,24.72,24.61,24.69,38400.0,24.3264,24.4252,24.3165,24.3956,38400.0
2010-03-11 09:30:00,24.47,24.51,24.37,24.43,4100.0,24.1782,24.2177,24.0794,24.1387,4100.0
2010-03-11 09:40:00,24.49,24.64,24.49,24.5,1600.0,24.1979,24.3462,24.1979,24.2078,1600.0
2010-03-11 09:50:00,24.41,24.58,24.38,24.56,2800.0,24.1189,24.2869,24.0893,24.2671,2800.0
2010-03-11 10:00:00,24.56,24.67,24.54,24.66,2900.0,24.2671,24.3758,24.2473,24.3659,2900.0
2010-03-11 10:10:00,24.66,24.69,24.63,24.66,1800.0,24.3659,24.3956,24.3363,24.3659,1800.0
2010-03-11 10:20:00,24.67,24.71,24.6,24.64,2000.0,24.3758,24.4153,24.3066,24.3462,2000.0
2010-03-11 10:30:00,24.66,24.71,24.64,24.71,2900.0,24.3659,24.4153,24.3462,24.4153,2900.0
2010-03-11 10:40:00,24.68,24.75,24.68,24.74,2700.0,24.3857,24.4548,24.3857,24.445,2700.0
2010-03-11 10:50:00,24.74,24.83,24.74,24.8,17500.0,24.445,24.5339,24.445,24.5042,17500.0
2010-03-11 11:00:00,24.8,24.8,24.79,24.79,1100.0,24.5042,24.5042,24.4944,24.4944,1100.0
2010-03-11 11:10:00,24.79,24.86,24.79,24.86,2400.0,24.4944,24.5635,24.4944,24.5635,2400.0
2010-03-11 11:20:00,24.84,24.84,24.82,24.82,900.0,24.5438,24.5438,24.524,24.524,900.0
2010-03-11 11:30:00,24.82,24.84,24.78,24.8,2400.0,24.524,24.5438,24.4845,24.5042,2400.0
2010-03-11 11:40:00,24.81,24.82,24.8,24.82,1200.0,24.5141,24.524,24.5042,24.524,1200.0
2010-03-11 11:50:00,24.83,24.84,24.81,24.81,3100.0,24.5339,24.5438,24.5141,24.5141,3100.0
2010-03-11 12:00:00,24.83,24.84,24.8,24.84,4100.0,24.5339,24.5438,24.5042,24.5438,4100.0
2010-03-11 12:10:00,24.83,24.85,24.8,24.81,8800.0,24.5339,24.5537,24.5042,24.5141,8800.0
2010-03-11 12:20:00,24.83,24.85,24.8,24.82,2100.0,24.5339,24.5537,24.5042,24.524,2100.0
2010-03-11 12:30:00,24.83,24.91,24.81,24.86,3800.0,24.5339,24.6129,24.5141,24.5635,3800.0
2010-03-11 12:40:00,24.91,24.91,24.85,24.89,2500.0,24.6129,24.6129,24.5537,24.5932,2500.0
2010-03-11 12:50:00,24.91,24.91,24.87,24.88,2000.0,24.6129,24.6129,24.5734,24.5833,2000.0
2010-03-11 13:00:00,24.88,24.95,24.88,24.93,1600.0,24.5833,24.6525,24.5833,24.6327,1600.0
2010-03-11 13:10:00,24.92,24.93,24.9,24.9,900.0,24.6228,24.6327,24.6031,24.6031,900.0
2010-03-11 13:20:00,24.92,24.95,24.91,24.91,2000.0,24.6228,24.6525,24.6129,24.6129,2000.0
2010-03-11 13:30:00,24.92,24.98,24.92,24.97,8200.0,24.6228,24.6821,24.6228,24.6722,8200.0
2010-03-11 13:40:00,24.98,25.0,24.94,24.99,9500.0,24.6821,24.7019,24.6426,24.692,9500.0
2010-03-11 13:50:00,25.0,25.02,24.99,24.99,7400.0,24.7019,24.7216,24.692,24.692,7400.0
2010-03-11 14:00:00,25.01,25.03,24.99,25.0,3100.0,24.7117,24.7315,24.692,24.7019,3100.0
2010-03-11 14:10:00,25.0,25.03,24.99,24.99,2500.0,24.7019,24.7315,24.692,24.692,2500.0
2010-03-11 14:20:00,25.0,25.0,24.96,24.96,1400.0,24.7019,24.7019,24.6623,24.6623,1400.0
2010-03-11 14:30:00,24.98,25.0,24.94,24.99,1900.0,24.6821,24.7019,24.6426,24.692,1900.0
2010-03-11 14:40:00,24.97,25.0,24.97,24.98,6900.0,24.6722,24.7019,24.6722,24.6821,6900.0
2010-03-11 14:50:00,24.98,25.01,24.95,25.01,9700.0,24.6821,24.7117,24.6525,24.7117,9700.0
2010-03-11 15:00:00,25.01,25.16,25.01,25.16,14400.0,24.7117,24.86,24.7117,24.86,14400.0
2010-03-11 15:10:00,25.13,25.17,25.11,25.16,5000.0,24.8303,24.8698,24.8106,24.86,5000.0
2010-03-11 15:20:00,25.15,25.15,25.09,25.11,5500.0,24.8501,24.8501,24.7908,24.8106,5500.0
2010-03-11 15:30:00,25.11,25.16,25.09,25.15,13300.0,24.8106,24.86,24.7908,24.8501,13300.0
2010-03-11 15:40:00,25.16,25.27,25.15,25.23,20800.0,24.86,24.9686,24.8501,24.9291,20800.0
2010-03-11 15:50:00,25.23,25.26,25.21,25.22,22600.0,24.9291,24.9588,24.9094,24.9192,22600.0
2010-03-12 09:30:00,25.24,25.24,25.06,25.12,6500.0,24.939,24.939,24.7611,24.8204,6500.0
2010-03-12 09:40:00,25.12,25.15,25.04,25.08,1400.0,24.8204,24.8501,24.7414,24.7809,1400.0
2010-03-12 09:50:00,25.14,25.14,25.05,25.09,2900.0,24.8402,24.8402,24.7513,24.7908,2900.0
2010-03-12 10:00:00,25.13,25.13,24.99,25.08,6600.0,24.8303,24.8303,24.692,24.7809,6600.0
2010-03-12 10:10:00,25.08,25.1,25.07,25.08,4700.0,24.7809,24.8007,24.771,24.7809,4700.0
2010-03-12 10:20:00,25.07,25.14,25.06,25.13,1300.0,24.771,24.8402,24.7611,24.8303,1300.0
2010-03-12 10:30:00,25.1,25.13,25.09,25.12,1800.0,24.8007,24.8303,24.7908,24.8204,1800.0
2010-03-12 10:40:00,25.14,25.16,25.08,25.08,1300.0,24.8402,24.86,24.7809,24.7809,1300.0
2010-03-12 10:50:00,25.09,25.15,25.09,25.15,20100.0,24.7908,24.8501,24.7908,24.8501,20100.0
2010-03-12 11:00:00,25.16,25.21,25.16,25.19,3600.0,24.86,24.9094,24.86,24.8896,3600.0
2010-03-12 11:10:00,25.2,25.3,25.2,25.29,6200.0,24.8995,24.9983,24.8995,24.9884,6200.0
2010-03-12 11:20:00,25.27,25.35,25.27,25.31,9300.0,24.9686,25.0477,24.9686,25.0082,9300.0
2010-03-12 11:30:00,25.33,25.33,25.29,25.31,3200.0,25.0279,25.0279,24.9884,25.0082,3200.0
2010-03-12 11:40:00,25.32,25.33,25.27,25.28,2600.0,25.018,25.0279,24.9686,24.9785,2600.0
2010-03-12 11:50:00,25.28,25.34,25.28,25.34,3800.0,24.9785,25.0378,24.9785,25.0378,3800.0
2010-03-12 12:00:00,25.34,25.37,25.3,25.3,4300.0,25.0378,25.0675,24.9983,24.9983,4300.0
2010-03-12 12:10:00,25.3,25.36,25.29,25.36,4500.0,24.9983,25.0576,24.9884,25.0576,4500.0
2010-03-12 12:20:00,25.37,25.42,25.36,25.38,4700.0,25.0675,25.1169,25.0576,25.0773,4700.0
2010-03-12 12:30:00,25.38,25.38,25.24,25.25,7900.0,25.0773,25.0773,24.939,24.9489,7900.0
2010-03-12 12:40:00,25.25,25.27,25.23,25.26,4500.0,24.9489,24.9686,24.9291,24.9588,4500.0
2010-03-12 12:50:00,25.25,25.28,25.24,25.28,2500.0,24.9489,24.9785,24.939,24.9785,2500.0
2010-03-12 13:00:00,25.28,25.41,25.28,25.41,4600.0,24.9785,25.107,24.9785,25.107,4600.0
2010-03-12 13:10:00,25.43,25.47,25.41,25.46,7600.0,25.1267,25.1663,25.107,25.1564,7600.0
2010-03-12 13:20:00,25.45,25.49,25.45,25.49,6400.0,25.1465,25.186,25.1465,25.186,6400.0
2010-03-12 13:30:00,25.49,25.52,25.45,25.47,7200.0,25.186,25.2157,25.1465,25.1663,7200.0
2010-03-12 13:40:00,25.47,25.53,25.45,25.53,6600.0,25.1663,25.2255,25.1465,25.2255,6600.0
2010-03-12 13:50:00,25.53,25.53,25.52,25.53,4100.0,25.2255,25.2255,25.2157,25.2255,4100.0
2010-03-12 14:00:00,25.54,25.55,25.52,25.52,5500.0,25.2354,25.2453,25.2157,25.2157,5500.0
2010-03-12 14:10:00,25.52,25.54,25.52,25.54,3300.0,25.2157,25.2354,25.2157,25.2354,3300.0
2010-03-12 14:20:00,25.54,25.57,25.5,25.5,5400.0,25.2354,25.2651,25.1959,25.1959,5400.0
2010-03-12 14:30:00,25.49,25.54,25.46,25.5,115000.0,25.186,25.2354,25.1564,25.1959,115000.0
2010-03-12 14:40:00,25.48,25.51,25.48,25.5,94200.0,25.1761,25.2058,25.1761,25.1959,94200.0
2010-03-12 14:50:00,25.5,25.5,25.44,25.46,8600.0,25.1959,25.1959,25.1366,25.1564,8600.0
2010-03-12 15:00:00,25.46,25.49,25.43,25.43,11400.0,25.1564,25.186,25.1267,25.1267,11400.0
2010-03-12 15:10:00,25.44,25.46,25.4,25.43,9600.0,25.1366,25.1564,25.0971,25.1267,9600.0
2010-03-12 15:20:00,25.43,25.43,25.38,25.39,11600.0,25.1267,25.1267,25.0773,25.0872,11600.0
2010-03-12 15:30:00,25.39,25.41,25.37,25.38,6500.0,25.0872,25.107,25.0675,25.0773,6500.0
2010-03-12 15:40:00,25.38,25.42,25.37,25.42,7300.0,25.0773,25.1169,25.0675,25.1169,7300.0
2010-03-12 15:50:00,25.41,25.43,25.41,25.43,20400.0,25.107,25.1267,25.107,25.1267,20400.0
2010-03-15 09:30:00,25.52,25.52,25.29,25.37,4900.0,25.2157,25.2157,24.9884,25.0675,4900.0
2010-03-15 09:40:00,25.36,25.41,25.29,25.41,1700.0,25.0576,25.107,24.9884,25.107,1700.0
2010-03-15 09:50:00,25.45,25.45,25.3,25.3,1500.0,25.1465,25.1465,24.9983,24.9983,1500.0
2010-03-15 10:00:00,25.3,25.34,25.3,25.34,2600.0,24.9983,25.0378,24.9983,25.0378,2600.0
2010-03-15 10:10:00,25.42,25.51,25.42,25.43,6600.0,25.1169,25.2058,25.1169,25.1267,6600.0
2010-03-15 10:20:00,25.45,25.54,25.38,25.38,6100.0,25.1465,25.2354,25.0773,25.0773,6100.0
2010-03-15 10:30:00,25.38,25.44,25.38,25.44,2200.0,25.0773,25.1366,25.0773,25.1366,2200.0
2010-03-15 10:40:00,25.4,25.41,25.36,25.36,3000.0,25.0971,25.107,25.0576,25.0576,3000.0
2010-03-15 10:50:00,25.37,25.53,25.37,25.52,6300.0,25.0675,25.2255,25.0675,25.2157,6300.0
2010-03-15 11:00:00,25.53,25.53,25.44,25.47,4200.0,25.2255,25.2255,25.1366,25.1663,4200.0
2010-03-15 11:10:00,25.47,25.47,25.31,25.31,5700.0,25.1663,25.1663,25.0082,25.0082,5700.0
2010-03-15 11:20:00,25.35,25.36,25.24,25.25,4600.0,25.0477,25.0576,24.939,24.9489,4600.0
2010-03-15 11:30:00,25.25,25.25,25.19,25.22,8900.0,24.9489,24.9489,24.8896,24.9192,8900.0
2010-03-15 11:40:00,25.23,25.25,25.21,25.21,4500.0,24.9291,24.9489,24.9094,24.9094,4500.0
2010-03-15 11:50:00,25.22,25.22,25.14,25.17,2600.0,24.9192,24.9192,24.8402,24.8698,2600.0
2010-03-15 12:00:00,25.19,25.27,25.19,25.27,3100.0,24.8896,24.9686,24.8896,24.9686,3100.0
2010-03-15 12:10:00,25.28,25.3,25.2,25.3,3400.0,24.9785,24.9983,24.8995,24.9983,3400.0
2010-03-15 12:20:00,25.3,25.38,25.3,25.34,6500.0,24.9983,25.0773,24.9983,25.0378,6500.0
2010-03-15 12:30:00,25.34,25.46,25.34,25.46,3600.0,25.0378,25.1564,25.0378,25.1564,3600.0
2010-03-15 12:40:00,25.45,25.48,25.42,25.46,5600.0,25.1465,25.1761,25.1169,25.1564,5600.0
2010-03-15 12:50:00,25.44,25.44,25.42,25.44,4400.0,25.1366,25.1366,25.1169,25.1366,4400.0
2010-03-15 13:00:00,25.43,25.44,25.43,25.43,2400.0,25.1267,25.1366,25.1267,25.1267,2400.0
2010-03-15 13:10:00,25.43,25.44,25.43,25.43,1600.0,25.1267,25.1366,25.1267,25.1267,1600.0
2010-03-15 13:20:00,25.43,25.43,25.43,25.43,1600.0,25.1267,25.1267,25.1267,25.1267,1600.0
2010-03-15 13:30:00,25.43,25.45,25.43,25.43,4800.0,25.1267,25.1465,25.1267,25.1267,4800.0
2010-03-15 13:40:00,25.45,25.46,25.38,25.39,11200.0,25.1465,25.1564,25.0773,25.0872,11200.0
2010-03-15 13:50:00,25.39,25.39,25.27,25.31,15300.0,25.0872,25.0872,24.9686,25.0082,15300.0
2010-03-15 14:00:00,25.31,25.33,25.31,25.31,2500.0,25.0082,25.0279,25.0082,25.0082,2500.0
2010-03-15 14:10:00,25.31,25.32,25.25,25.25,22600.0,25.0082,25.018,24.9489,24.9489,22600.0
2010-03-15 14:20:00,25.25,25.26,25.24,25.24,3200.0,24.9489,24.9588,24.939,24.939,3200.0
2010-03-15 14:30:00,25.24,25.25,25.2,25.24,5400.0,24.939,24.9489,24.8995,24.939,5400.0
2010-03-15 14:40:00,25.24,25.25,25.21,25.24,6200.0,24.939,24.9489,24.9094,24.939,6200.0
2010-03-15 14:50:00,25.25,25.25,25.21,25.22,8300.0,24.9489,24.9489,24.9094,24.9192,8300.0
2010-03-15 15:00:00,25.22,25.23,25.13,25.13,15800.0,24.9192,24.9291,24.8303,24.8303,15800.0
2010-03-15 15:10:00,25.15,25.24,25.14,25.24,24600.0,24.8501,24.939,24.8402,24.939,24600.0
2010-03-15 15:20:00,25.24,25.27,25.2,25.24,37100.0,24.939,24.9686,24.8995,24.939,37100.0
2010-03-15 15:30:00,25.25,25.26,25.25,25.25,4900.0,24.9489,24.9588,24.9489,24.9489,4900.0
2010-03-15 15:40:00,25.25,25.3,25.25,25.3,17600.0,24.9489,24.9983,24.9489,24.9983,17600.0
2010-03-15 15:50:00,25.29,25.31,25.23,25.25,41100.0,24.9884,25.0082,24.9291,24.9489,41100.0
2010-03-16 09:30:00,25.05,25.24,24.92,25.08,15200.0,24.7513,24.939,24.6228,24.7809,15200.0
2010-03-16 09:40:00,25.08,25.2,25.05,25.19,3800.0,24.7809,24.8995,24.7513,24.8896,3800.0
2010-03-16 09:50:00,25.19,25.33,25.19,25.33,2600.0,24.8896,25.0279,24.8896,25.0279,2600.0
2010-03-16 10:00:00,25.4,25.48,25.4,25.47,5100.0,25.0971,25.1761,25.0971,25.1663,5100.0
2010-03-16 10:10:00,25.47,25.48,25.44,25.44,5500.0,25.1663,25.1761,25.1366,25.1366,5500.0
2010-03-16 10:20:00,25.44,25.44,25.39,25.43,5800.0,25.1366,25.1366,25.0872,25.1267,5800.0
2010-03-16 10:30:00,25.43,25.5,25.43,25.5,6300.0,25.1267,25.1959,25.1267,25.1959,6300.0
2010-03-16 10:40:00,25.5,25.5,25.48,25.49,6400.0,25.1959,25.1959,25.1761,25.186,6400.0
2010-03-16 10:50:00,25.49,25.62,25.49,25.61,9700.0,25.186,25.3145,25.186,25.3046,9700.0
2010-03-16 11:00:00,25.66,25.69,25.55,25.62,17800.0,25.354,25.3836,25.2453,25.3145,17800.0
2010-03-16 11:10:00,25.62,25.66,25.59,25.65,6900.0,25.3145,25.354,25.2848,25.3441,6900.0
2010-03-16 11:20:00,25.65,25.65,25.64,25.64,7000.0,25.3441,25.3441,25.3342,25.3342,7000.0
2010-03-16 11:30:00,25.65,25.68,25.61,25.66,8200.0,25.3441,25.3738,25.3046,25.354,8200.0
2010-03-16 11:40:00,25.66,25.68,25.63,25.64,5300.0,25.354,25.3738,25.3244,25.3342,5300.0
2010-03-16 11:50:00,25.65,25.72,25.64,25.69,14600.0,25.3441,25.4133,25.3342,25.3836,14600.0
2010-03-16 12:00:00,25.69,25.69,25.67,25.67,3000.0,25.3836,25.3836,25.3639,25.3639,3000.0
2010-03-16 12:10:00,25.67,25.68,25.66,25.68,2700.0,25.3639,25.3738,25.354,25.3738,2700.0
2010-03-16 12:20:00,25.68,25.7,25.66,25.66,4700.0,25.3738,25.3935,25.354,25.354,4700.0
2010-03-16 12:30:00,25.67,25.67,25.65,25.65,4400.0,25.3639,25.3639,25.3441,25.3441,4400.0
2010-03-16 12:40:00,25.65,25.65,25.64,25.65,4700.0,25.3441,25.3441,25.3342,25.3441,4700.0
2010-03-16 12:50:00,25.65,25.66,25.64,25.65,9900.0,25.3441,25.354,25.3342,25.3441,9900.0
2010-03-16 13:00:00,25.65,25.66,25.63,25.64,4500.0,25.3441,25.354,25.3244,25.3342,4500.0
2010-03-16 13:10:00,25.64,25.67,25.64,25.66,8200.0,25.3342,25.3639,25.3342,25.354,8200.0
2010-03-16 13:20:00,25.67,25.67,25.64,25.64,6200.0,25.3639,25.3639,25.3342,25.3342,6200.0
2010-03-16 13:30:00,25.65,25.65,25.64,25.65,6400.0,25.3441,25.3441,25.3342,25.3441,6400.0
2010-03-16 13:40:00,25.64,25.65,25.64,25.64,5900.0,25.3342,25.3441,25.3342,25.3342,5900.0
2010-03-16 13:50:00,25.64,25.65,25.61,25.65,6500.0,25.3342,25.3441,25.3046,25.3441,6500.0
2010-03-16 14:00:00,25.65,25.65,25.63,25.64,5700.0,25.3441,25.3441,25.3244,25.3342,5700.0
2010-03-16 14:10:00,25.64,25.65,25.59,25.61,8900.0,25.3342,25.3441,25.2848,25.3046,8900.0
2010-03-16 14:20:00,25.62,25.7,25.61,25.67,11200.0,25.3145,25.3935,25.3046,25.3639,11200.0
2010-03-16 14:30:00,25.66,25.66,25.54,25.56,14700.0,25.354,25.354,25.2354,25.2552,14700.0
2010-03-16 14:40:00,25.55,25.57,25.51,25.55,10200.0,25.2453,25.2651,25.2058,25.2453,10200.0
2010-03-16 14:50:00,25.55,25.58,25.54,25.54,12500.0,25.2453,25.2749,25.2354,25.2354,12500.0
2010-03-16 15:00:00,25.54,25.59,25.53,25.59,5600.0,25.2354,25.2848,25.2255,25.2848,5600.0
2010-03-16 15:10:00,25.61,25.65,25.61,25.65,9300.0,25.3046,25.3441,25.3046,25.3441,9300.0
2010-03-16 15:20:00,25.65,25.65,25.61,25.61,7900.0,25.3441,25.3441,25.3046,25.3046,7900.0
2010-03-16 15:30:00,25.61,25.64,25.58,25.58,19600.0,25.3046,25.3342,25.2749,25.2749,19600.0
2010-03-16 15:40:00,25.59,25.59,25.51,25.52,19600.0,25.2848,25.2848,25.2058,25.2157,19600.0
2010-03-16 15:50:00,25.52,25.61,25.51,25.58,27300.0,25.2157,25.3046,25.2058,25.2749,27300.0
2010-03-17 09:30:00,25.75,25.93,25.73,25.84,10500.0,25.4429,25.6208,25.4232,25.5318,10500.0
2010-03-17 09:40:00,25.84,26.0,25.84,25.98,8500.0,25.5318,25.6899,25.5318,25.6702,8500.0
2010-03-17 09:50:00,25.98,26.0,25.94,26.0,10600.0,25.6702,25.6899,25.6307,25.6899,10600.0
2010-03-17 10:00:00,26.0,26.0,25.95,25.95,3500.0,25.6899,25.6899,25.6405,25.6405,3500.0
2010-03-17 10:10:00,25.96,26.0,25.86,25.89,14900.0,25.6504,25.6899,25.5516,25.5813,14900.0
2010-03-17 10:20:00,25.89,25.92,25.85,25.87,9900.0,25.5813,25.6109,25.5417,25.5615,9900.0
2010-03-17 10:30:00,25.89,25.98,25.89,25.95,5900.0,25.5813,25.6702,25.5813,25.6405,5900.0
2010-03-17 10:40:00,25.93,26.0,25.89,25.97,8900.0,25.6208,25.6899,25.5813,25.6603,8900.0
2010-03-17 10:50:00,25.97,26.0,25.93,26.0,17800.0,25.6603,25.6899,25.6208,25.6899,17800.0
2010-03-17 11:00:00,26.02,26.02,25.94,26.02,7300.0,25.7097,25.7097,25.6307,25.7097,7300.0
2010-03-17 11:10:00,26.02,26.05,25.99,26.03,5100.0,25.7097,25.7393,25.6801,25.7196,5100.0
2010-03-17 11:20:00,26.02,26.03,25.98,26.01,9200.0,25.7097,25.7196,25.6702,25.6998,9200.0
2010-03-17 11:30:00,26.01,26.03,26.0,26.0,2900.0,25.6998,25.7196,25.6899,25.6899,2900.0
2010-03-17 11:40:00,25.99,26.01,25.99,26.0,1700.0,25.6801,25.6998,25.6801,25.6899,1700.0
2010-03-17 11:50:00,26.0,26.02,26.0,26.0,1400.0,25.6899,25.7097,25.6899,25.6899,1400.0
2010-03-17 12:00:00,26.0,26.04,26.0,26.02,3400.0,25.6899,25.7295,25.6899,25.7097,3400.0
2010-03-17 12:10:00,25.99,26.01,25.99,26.0,1300.0,25.6801,25.6998,25.6801,25.6899,1300.0
2010-03-17 12:20:00,26.0,26.0,25.99,26.0,900.0,25.6899,25.6899,25.6801,25.6899,900.0
2010-03-17 12:30:00,26.0,26.0,25.99,25.99,600.0,25.6899,25.6899,25.6801,25.6801,600.0
2010-03-17 12:40:00,25.99,26.0,25.99,26.0,1400.0,25.6801,25.6899,25.6801,25.6899,1400.0
2010-03-17 12:50:00,26.0,26.02,25.99,26.02,2100.0,25.6899,25.7097,25.6801,25.7097,2100.0
2010-03-17 13:00:00,26.0,26.04,26.0,26.04,9400.0,25.6899,25.7295,25.6899,25.7295,9400.0
2010-03-17 13:10:00,26.04,26.1,26.0,26.04,22100.0,25.7295,25.7887,25.6899,25.7295,22100.0
2010-03-17 13:20:00,26.07,26.08,26.0,26.02,10700.0,25.7591,25.769,25.6899,25.7097,10700.0
2010-03-17 13:30:00,26.02,26.19,26.02,26.15,20000.0,25.7097,25.8777,25.7097,25.8381,20000.0
2010-03-17 13:40:00,26.17,26.2,26.12,26.16,12100.0,25.8579,25.8876,25.8085,25.848,12100.0
2010-03-17 13:50:00,26.16,26.22,26.16,26.22,3100.0,25.848,25.9073,25.848,25.9073,3100.0
2010-03-17 14:00:00,26.24,26.24,26.2,26.2,4400.0,25.9271,25.9271,25.8876,25.8876,4400.0
2010-03-17 14:10:00,26.21,26.25,26.2,26.23,7100.0,25.8974,25.937,25.8876,25.9172,7100.0
2010-03-17 14:20:00,26.27,26.27,26.19,26.2,5500.0,25.9567,25.9567,25.8777,25.8876,5500.0
2010-03-17 14:30:00,26.19,26.2,26.16,26.17,4600.0,25.8777,25.8876,25.848,25.8579,4600.0
2010-03-17 14:40:00,26.18,26.22,26.18,26.19,6800.0,25.8678,25.9073,25.8678,25.8777,6800.0
2010-03-17 14:50:00,26.2,26.22,26.17,26.2,5800.0,25.8876,25.9073,25.8579,25.8876,5800.0
2010-03-17 15:00:00,26.18,26.23,26.17,26.18,11500.0,25.8678,25.9172,25.8579,25.8678,11500.0
2010-03-17 15:10:00,26.19,26.2,26.09,26.09,9300.0,25.8777,25.8876,25.7789,25.7789,9300.0
2010-03-17 15:20:00,26.08,26.1,26.08,26.09,7400.0,25.769,25.7887,25.769,25.7789,7400.0
2010-03-17 15:30:00,26.07,26.1,25.98,26.1,12600.0,25.7591,25.7887,25.6702,25.7887,12600.0
2010-03-17 15:40:00,26.1,26.1,26.08,26.1,11000.0,25.7887,25.7887,25.769,25.7887,11000.0
2010-03-17 15:50:00,26.09,26.09,26.03,26.05,27700.0,25.7789,25.7789,25.7196,25.7393,27700.0
2010-03-18 09:30:00,25.95,26.01,25.95,26.0,1800.0,25.6405,25.6998,25.6405,25.6899,1800.0
2010-03-18 09:40:00,25.97,26.04,25.96,26.04,1400.0,25.6603,25.7295,25.6504,25.7295,1400.0
2010-03-18 09:50:00,26.04,26.04,25.99,25.99,12100.0,25.7295,25.7295,25.6801,25.6801,12100.0
2010-03-18 10:00:00,26.0,26.05,25.97,25.99,3200.0,25.6899,25.7393,25.6603,25.6801,3200.0
2010-03-18 10:10:00,25.99,26.15,25.99,26.13,2900.0,25.6801,25.8381,25.6801,25.8184,2900.0
2010-03-18 10:20:00,26.17,26.21,26.1,26.1,3200.0,25.8579,25.8974,25.7887,25.7887,3200.0
2010-03-18 10:30:00,26.1,26.1,26.02,26.05,2200.0,25.7887,25.7887,25.7097,25.7393,2200.0
2010-03-18 10:40:00,26.05,26.1,26.0,26.03,4500.0,25.7393,25.7887,25.6899,25.7196,4500.0
2010-03-18 10:50:00,26.03,26.07,25.99,26.04,4000.0,25.7196,25.7591,25.6801,25.7295,4000.0
2010-03-18 11:00:00,26.06,26.14,26.04,26.04,2600.0,25.7492,25.8283,25.7295,25.7295,2600.0
2010-03-18 11:10:00,26.07,26.11,26.07,26.09,3400.0,25.7591,25.7986,25.7591,25.7789,3400.0
2010-03-18 11:20:00,26.09,26.09,26.01,26.01,2200.0,25.7789,25.7789,25.6998,25.6998,2200.0
2010-03-18 11:30:00,26.01,26.05,26.01,26.03,2700.0,25.6998,25.7393,25.6998,25.7196,2700.0
2010-03-18 11:40:00,26.03,26.05,25.91,25.91,2800.0,25.7196,25.7393,25.601,25.601,2800.0
2010-03-18 11:50:00,25.91,25.94,25.91,25.94,1000.0,25.601,25.6307,25.601,25.6307,1000.0
2010-03-18 12:00:00,25.94,25.95,25.75,25.79,9500.0,25.6307,25.6405,25.4429,25.4824,9500.0
2010-03-18 12:10:00,25.81,25.85,25.76,25.81,3700.0,25.5022,25.5417,25.4528,25.5022,3700.0
2010-03-18 12:20:00,25.83,25.88,25.83,25.86,2900.0,25.522,25.5714,25.522,25.5516,2900.0
2010-03-18 12:30:00,25.86,25.87,25.86,25.86,1000.0,25.5516,25.5615,25.5516,25.5516,1000.0
2010-03-18 12:40:00,25.86,25.87,25.82,25.85,2400.0,25.5516,25.5615,25.5121,25.5417,2400.0
2010-03-18 12:50:00,25.84,25.84,25.77,25.77,1100.0,25.5318,25.5318,25.4627,25.4627,1100.0
2010-03-18 13:00:00,25.77,25.9,25.75,25.9,5800.0,25.4627,25.5911,25.4429,25.5911,5800.0
2010-03-18 13:10:00,25.85,25.85,25.73,25.75,7800.0,25.5417,25.5417,25.4232,25.4429,7800.0
2010-03-18 13:20:00,25.75,25.8,25.75,25.8,1600.0,25.4429,25.4923,25.4429,25.4923,1600.0
2010-03-18 13:30:00,25.79,25.81,25.79,25.8,1100.0,25.4824,25.5022,25.4824,25.4923,1100.0
2010-03-18 13:40:00,25.81,25.84,25.81,25.84,2000.0,25.5022,25.5318,25.5022,25.5318,2000.0
2010-03-18 13:50:00,25.84,25.84,25.71,25.71,4500.0,25.5318,25.5318,25.4034,25.4034,4500.0
2010-03-18 14:00:00,25.72,25.73,25.72,25.73,1000.0,25.4133,25.4232,25.4133,25.4232,1000.0
2010-03-18 14:10:00,25.74,25.81,25.74,25.8,4300.0,25.433,25.5022,25.433,25.4923,4300.0
2010-03-18 14:20:00,25.81,25.84,25.8,25.84,3400.0,25.5022,25.5318,25.4923,25.5318,3400.0
2010-03-18 14:30:00,25.85,25.89,25.85,25.88,2600.0,25.5417,25.5813,25.5417,25.5714,2600.0
2010-03-18 14:40:00,25.88,25.89,25.75,25.75,7000.0,25.5714,25.5813,25.4429,25.4429,7000.0
2010-03-18 14:50:00,25.75,25.78,25.69,25.72,5600.0,25.4429,25.4726,25.3836,25.4133,5600.0
2010-03-18 15:00:00,25.73,25.73,25.67,25.72,7700.0,25.4232,25.4232,25.3639,25.4133,7700.0
2010-03-18 15:10:00,25.72,25.74,25.66,25.73,8900.0,25.4133,25.433,25.354,25.4232,8900.0
2010-03-18 15:20:00,25.73,25.81,25.71,25.76,8500.0,25.4232,25.5022,25.4034,25.4528,8500.0
2010-03-18 15:30:00,25.76,25.85,25.76,25.8,10800.0,25.4528,25.5417,25.4528,25.4923,10800.0
2010-03-18 15:40:00,25.78,25.82,25.7,25.72,19200.0,25.4726,25.5121,25.3935,25.4133,19200.0
2010-03-18 15:50:00,25.71,25.72,25.63,25.67,43900.0,25.4034,25.4133,25.3244,25.3639,43900.0
2010-03-19 09:30:00,25.79,25.95,25.73,25.84,111700.0,25.4824,25.6405,25.4232,25.5318,111700.0
2010-03-19 09:40:00,25.85,25.85,25.49,25.64,4500.0,25.5417,25.5417,25.186,25.3342,4500.0
2010-03-19 09:50:00,25.67,25.88,25.67,25.88,2000.0,25.3639,25.5714,25.3639,25.5714,2000.0
2010-03-19 10:00:00,25.92,25.98,25.91,25.94,5600.0,25.6109,25.6702,25.601,25.6307,5600.0
2010-03-19 10:10:00,25.94,25.99,25.74,25.76,5200.0,25.6307,25.6801,25.433,25.4528,5200.0
2010-03-19 10:20:00,25.76,25.76,25.67,25.7,3800.0,25.4528,25.4528,25.3639,25.3935,3800.0
2010-03-19 10:30:00,25.7,25.72,25.61,25.72,3300.0,25.3935,25.4133,25.3046,25.4133,3300.0
2010-03-19 10:40:00,25.72,25.8,25.64,25.78,7000.0,25.4133,25.4923,25.3342,25.4726,7000.0
2010-03-19 10:50:00,25.72,25.73,25.7,25.73,2400.0,25.4133,25.4232,25.3935,25.4232,2400.0
2010-03-19 11:00:00,25.74,25.75,25.61,25.66,5200.0,25.433,25.4429,25.3046,25.354,5200.0
2010-03-19 11:10:00,25.66,25.68,25.56,25.57,3400.0,25.354,25.3738,25.2552,25.2651,3400.0
2010-03-19 11:20:00,25.6,25.68,25.6,25.63,4200.0,25.2947,25.3738,25.2947,25.3244,4200.0
2010-03-19 11:30:00,25.63,25.63,25.46,25.46,10500.0,25.3244,25.3244,25.1564,25.1564,10500.0
2010-03-19 11:40:00,25.47,25.5,25.44,25.49,2500.0,25.1663,25.1959,25.1366,25.186,2500.0
2010-03-19 11:50:00,25.5,25.56,25.48,25.55,3200.0,25.1959,25.2552,25.1761,25.2453,3200.0
2010-03-19 12:00:00,25.54,25.63,25.54,25.63,3200.0,25.2354,25.3244,25.2354,25.3244,3200.0
2010-03-19 12:10:00,25.62,25.62,25.56,25.56,4600.0,25.3145,25.3145,25.2552,25.2552,4600.0
2010-03-19 12:20:00,25.57,25.6,25.56,25.56,5000.0,25.2651,25.2947,25.2552,25.2552,5000.0
2010-03-19 12:30:00,25.56,25.61,25.56,25.57,4400.0,25.2552,25.3046,25.2552,25.2651,4400.0
2010-03-19 12:40:00,25.57,25.61,25.57,25.6,1600.0,25.2651,25.3046,25.2651,25.2947,1600.0
2010-03-19 12:50:00,25.6,25.61,25.58,25.59,3700.0,25.2947,25.3046,25.2749,25.2848,3700.0
2010-03-19 13:00:00,25.58,25.63,25.58,25.61,2800.0,25.2749,25.3244,25.2749,25.3046,2800.0
2010-03-19 13:10:00,25.6,25.61,25.58,25.61,1500.0,25.2947,25.3046,25.2749,25.3046,1500.0
2010-03-19 13:20:00,25.62,25.71,25.59,25.68,8700.0,25.3145,25.4034,25.2848,25.3738,8700.0
2010-03-19 13:30:00,25.68,25.68,25.59,25.59,2000.0,25.3738,25.3738,25.2848,25.2848,2000.0
2010-03-19 13:40:00,25.61,25.61,25.57,25.57,1500.0,25.3046,25.3046,25.2651,25.2651,1500.0
2010-03-19 13:50:00,25.57,25.57,25.51,25.51,2800.0,25.2651,25.2651,25.2058,25.2058,2800.0
2010-03-19 14:00:00,25.51,25.51,25.49,25.49,7200.0,25.2058,25.2058,25.186,25.186,7200.0
2010-03-19 14:10:00,25.49,25.49,25.42,25.46,7000.0,25.186,25.186,25.1169,25.1564,7000.0
2010-03-19 14:20:00,25.47,25.5,25.47,25.48,3100.0,25.1663,25.1959,25.1663,25.1761,3100.0
2010-03-19 14:30:00,25.46,25.5,25.46,25.48,2900.0,25.1564,25.1959,25.1564,25.1761,2900.0
2010-03-19 14:40:00,25.49,25.53,25.49,25.52,5300.0,25.186,25.2255,25.186,25.2157,5300.0
2010-03-19 14:50:00,25.52,25.52,25.46,25.46,3900.0,25.2157,25.2157,25.1564,25.1564,3900.0
2010-03-19 15:00:00,25.46,25.55,25.4,25.55,2700.0,25.1564,25.2453,25.0971,25.2453,2700.0
2010-03-19 15:10:00,25.56,25.6,25.55,25.59,6700.0,25.2552,25.2947,25.2453,25.2848,6700.0
2010-03-19 15:20:00,25.6,25.6,25.51,25.56,5200.0,25.2947,25.2947,25.2058,25.2552,5200.0
2010-03-19 15:30:00,25.56,25.56,25.37,25.42,15100.0,25.2552,25.2552,25.0675,25.1169,15100.0
2010-03-19 15:40:00,25.43,25.53,25.34,25.44,28400.0,25.1267,25.2255,25.0378,25.1366,28400.0
2010-03-19 15:50:00,25.45,25.54,25.44,25.45,46600.0,25.1465,25.2354,25.1366,25.1465,46600.0
2010-03-22 09:30:00,25.34,25.64,25.34,25.6,4900.0,25.0378,25.3342,25.0378,25.2947,4900.0
2010-03-22 09:40:00,25.56,25.79,25.56,25.79,4800.0,25.2552,25.4824,25.2552,25.4824,4800.0
2010-03-22 09:50:00,25.82,25.97,25.82,25.96,3400.0,25.5121,25.6603,25.5121,25.6504,3400.0
2010-03-22 10:00:00,25.96,25.96,25.91,25.92,3600.0,25.6504,25.6504,25.601,25.6109,3600.0
2010-03-22 10:10:00,25.91,26.0,25.91,26.0,4600.0,25.601,25.6899,25.601,25.6899,4600.0
2010-03-22 10:20:00,26.0,26.22,26.0,26.22,4200.0,25.6899,25.9073,25.6899,25.9073,4200.0
2010-03-22 10:30:00,26.23,26.28,26.18,26.18,10400.0,25.9172,25.9666,25.8678,25.8678,10400.0
2010-03-22 10:40:00,26.18,26.3,26.18,26.24,4900.0,25.8678,25.9864,25.8678,25.9271,4900.0
2010-03-22 10:50:00,26.22,26.26,26.2,26.24,6300.0,25.9073,25.9468,25.8876,25.9271,6300.0
2010-03-22 11:00:00,26.2,26.24,26.19,26.2,8300.0,25.8876,25.9271,25.8777,25.8876,8300.0
2010-03-22 11:10:00,26.18,26.18,26.12,26.12,1500.0,25.8678,25.8678,25.8085,25.8085,1500.0
2010-03-22 11:20:00,26.09,26.11,26.02,26.06,2900.0,25.7789,25.7986,25.7097,25.7492,2900.0
2010-03-22 11:30:00,26.03,26.05,26.01,26.02,2100.0,25.7196,25.7393,25.6998,25.7097,2100.0
2010-03-22 11:40:00,26.02,26.06,25.98,26.04,3700.0,25.7097,25.7492,25.6702,25.7295,3700.0
2010-03-22 11:50:00,26.03,26.05,26.03,26.04,1600.0,25.7196,25.7393,25.7196,25.7295,1600.0
2010-03-22 12:00:00,26.03,26.05,26.02,26.02,3200.0,25.7196,25.7393,25.7097,25.7097,3200.0
2010-03-22 12:10:00,26.02,26.06,25.99,26.0,4400.0,25.7097,25.7492,25.6801,25.6899,4400.0
2010-03-22 12:20:00,25.99,26.05,25.99,26.05,2200.0,25.6801,25.7393,25.6801,25.7393,2200.0
2010-03-22 12:30:00,26.05,26.13,26.05,26.12,5200.0,25.7393,25.8184,25.7393,25.8085,5200.0
2010-03-22 12:40:00,26.12,26.15,26.11,26.15,5100.0,25.8085,25.8381,25.7986,25.8381,5100.0
2010-03-22 12:50:00,26.15,26.16,26.14,26.15,8400.0,25.8381,25.848,25.8283,25.8381,8400.0
2010-03-22 13:00:00,26.15,26.17,26.14,26.14,12000.0,25.8381,25.8579,25.8283,25.8283,12000.0
2010-03-22 13:10:00,26.13,26.17,26.13,26.17,2300.0,25.8184,25.8579,25.8184,25.8579,2300.0
2010-03-22 13:20:00,26.17,26.17,26.09,26.1,5700.0,25.8579,25.8579,25.7789,25.7887,5700.0
2010-03-22 13:30:00,26.1,26.15,26.09,26.15,3800.0,25.7887,25.8381,25.7789,25.8381,3800.0
2010-03-22 13:40:00,26.15,26.17,26.14,26.16,4000.0,25.8381,25.8579,25.8283,25.848,4000.0
2010-03-22 13:50:00,26.17,26.19,26.17,26.19,5000.0,25.8579,25.8777,25.8579,25.8777,5000.0
2010-03-22 14:00:00,26.19,26.19,26.13,26.15,9400.0,25.8777,25.8777,25.8184,25.8381,9400.0
2010-03-22 14:10:00,26.13,26.2,26.13,26.2,4800.0,25.8184,25.8876,25.8184,25.8876,4800.0
2010-03-22 14:20:00,26.2,26.2,26.17,26.2,4900.0,25.8876,25.8876,25.8579,25.8876,4900.0
2010-03-22 14:30:00,26.22,26.27,26.17,26.27,16400.0,25.9073,25.9567,25.8579,25.9567,16400.0
2010-03-22 14:40:00,26.29,26.39,26.29,26.39,4100.0,25.9765,26.0753,25.9765,26.0753,4100.0
2010-03-22 14:50:00,26.39,26.52,26.39,26.44,14600.0,26.0753,26.2037,26.0753,26.1247,14600.0
2010-03-22 15:00:00,26.44,26.48,26.42,26.42,10900.0,26.1247,26.1642,26.1049,26.1049,10900.0
2010-03-22 15:10:00,26.42,26.48,26.42,26.48,5800.0,26.1049,26.1642,26.1049,26.1642,5800.0
2010-03-22 15:20:00,26.48,26.5,26.44,26.44,10500.0,26.1642,26.184,26.1247,26.1247,10500.0
2010-03-22 15:30:00,26.42,26.44,26.38,26.38,6700.0,26.1049,26.1247,26.0654,26.0654,6700.0
2010-03-22 15:40:00,26.39,26.57,26.39,26.53,18700.0,26.0753,26.2531,26.0753,26.2136,18700.0
2010-03-22 15:50:00,26.54,26.54,26.44,26.45,13400.0,26.2235,26.2235,26.1247,26.1346,13400.0
2010-03-23 09:30:00,26.44,26.52,26.25,26.37,3600.0,26.1247,26.2037,25.937,26.0555,3600.0
2010-03-23 09:40:00,26.39,26.4,26.16,26.24,7600.0,26.0753,26.0852,25.848,25.9271,7600.0
2010-03-23 09:50:00,26.3,26.47,26.3,26.47,2000.0,25.9864,26.1543,25.9864,26.1543,2000.0
2010-03-23 10:00:00,26.52,26.55,26.15,26.26,7800.0,26.2037,26.2334,25.8381,25.9468,7800.0
2010-03-23 10:10:00,26.36,26.49,26.36,26.45,1200.0,26.0456,26.1741,26.0456,26.1346,1200.0
2010-03-23 10:20:00,26.49,26.5,26.46,26.46,7600.0,26.1741,26.184,26.1445,26.1445,7600.0
2010-03-23 10:30:00,26.48,26.5,26.42,26.42,5000.0,26.1642,26.184,26.1049,26.1049,5000.0
2010-03-23 10:40:00,26.42,26.46,26.37,26.42,3300.0,26.1049,26.1445,26.0555,26.1049,3300.0
2010-03-23 10:50:00,26.4,26.43,26.37,26.43,5300.0,26.0852,26.1148,26.0555,26.1148,5300.0
2010-03-23 11:00:00,26.43,26.43,26.29,26.33,2800.0,26.1148,26.1148,25.9765,26.016,2800.0
2010-03-23 11:10:00,26.37,26.42,26.37,26.39,2100.0,26.0555,26.1049,26.0555,26.0753,2100.0
2010-03-23 11:20:00,26.35,26.44,26.35,26.38,4000.0,26.0358,26.1247,26.0358,26.0654,4000.0
2010-03-23 11:30:00,26.38,26.41,26.35,26.36,2800.0,26.0654,26.095,26.0358,26.0456,2800.0
2010-03-23 11:40:00,26.38,26.4,26.36,26.39,2200.0,26.0654,26.0852,26.0456,26.0753,2200.0
2010-03-23 11:50:00,26.4,26.41,26.4,26.41,2300.0,26.0852,26.095,26.0852,26.095,2300.0
2010-03-23 12:00:00,26.4,26.41,26.38,26.38,3800.0,26.0852,26.095,26.0654,26.0654,3800.0
2010-03-23 12:10:00,26.37,26.4,26.36,26.39,3200.0,26.0555,26.0852,26.0456,26.0753,3200.0
2010-03-23 12:20:00,26.4,26.4,26.39,26.39,200.0,26.0852,26.0852,26.0753,26.0753,200.0
2010-03-23 12:30:00,26.39,26.39,26.36,26.36,4000.0,26.0753,26.0753,26.0456,26.0456,4000.0
2010-03-23 12:40:00,26.37,26.37,26.33,26.35,3700.0,26.0555,26.0555,26.016,26.0358,3700.0
2010-03-23 12:50:00,26.35,26.35,26.35,26.35,1300.0,26.0358,26.0358,26.0358,26.0358,1300.0
2010-03-23 13:00:00,26.35,26.35,26.34,26.34,2500.0,26.0358,26.0358,26.0259,26.0259,2500.0
2010-03-23 13:10:00,26.34,26.35,26.34,26.35,2700.0,26.0259,26.0358,26.0259,26.0358,2700.0
2010-03-23 13:20:00,26.35,26.36,26.35,26.35,6900.0,26.0358,26.0456,26.0358,26.0358,6900.0
2010-03-23 13:30:00,26.35,26.35,26.35,26.35,1000.0,26.0358,26.0358,26.0358,26.0358,1000.0
2010-03-23 13:40:00,26.35,26.36,26.34,26.35,1900.0,26.0358,26.0456,26.0259,26.0358,1900.0
2010-03-23 13:50:00,26.35,26.35,26.34,26.34,2000.0,26.0358,26.0358,26.0259,26.0259,2000.0
2010-03-23 14:00:00,26.34,26.34,26.34,26.34,100.0,26.0259,26.0259,26.0259,26.0259,100.0
2010-03-23 14:10:00,26.34,26.35,26.34,26.35,1600.0,26.0259,26.0358,26.0259,26.0358,1600.0
2010-03-23 14:20:00,26.35,26.37,26.34,26.34,9600.0,26.0358,26.0555,26.0259,26.0259,9600.0
2010-03-23 14:30:00,26.35,26.35,26.34,26.35,3300.0,26.0358,26.0358,26.0259,26.0358,3300.0
2010-03-23 14:40:00,26.35,26.36,26.31,26.32,4800.0,26.0358,26.0456,25.9962,26.0061,4800.0
2010-03-23 14:50:00,26.34,26.39,26.34,26.36,9600.0,26.0259,26.0753,26.0259,26.0456,9600.0
2010-03-23 15:00:00,26.37,26.5,26.37,26.49,9000.0,26.0555,26.184,26.0555,26.1741,9000.0
2010-03-23 15:10:00,26.48,26.5,26.48,26.5,11700.0,26.1642,26.184,26.1642,26.184,11700.0
2010-03-23 15:20:00,26.49,26.5,26.49,26.5,9700.0,26.1741,26.184,26.1741,26.184,9700.0
2010-03-23 15:30:00,26.5,26.61,26.48,26.58,14900.0,26.184,26.2927,26.1642,26.263,14900.0
2010-03-23 15:40:00,26.59,26.61,26.5,26.52,14600.0,26.2729,26.2927,26.184,26.2037,14600.0
2010-03-23 15:50:00,26.51,26.52,26.45,26.48,29200.0,26.1939,26.2037,26.1346,26.1642,29200.0
2010-03-24 09:30:00,26.28,26.48,26.28,26.37,3900.0,25.9666,26.1642,25.9666,26.0555,3900.0
2010-03-24 09:40:00,26.36,26.52,26.36,26.49,1900.0,26.0456,26.2037,26.0456,26.1741,1900.0
2010-03-24 09:50:00,26.5,26.51,26.32,26.33,3200.0,26.184,26.1939,26.0061,26.016,3200.0
2010-03-24 10:00:00,26.35,26.44,26.32,26.43,2400.0,26.0358,26.1247,26.0061,26.1148,2400.0
2010-03-24 10:10:00,26.42,26.49,26.42,26.49,3300.0,26.1049,26.1741,26.1049,26.1741,3300.0
2010-03-24 10:20:00,26.5,26.52,26.43,26.49,5500.0,26.184,26.2037,26.1148,26.1741,5500.0
2010-03-24 10:30:00,26.5,26.54,26.49,26.53,4500.0,26.184,26.2235,26.1741,26.2136,4500.0
2010-03-24 10:40:00,26.53,26.6,26.49,26.6,7900.0,26.2136,26.2828,26.1741,26.2828,7900.0
2010-03-24 10:50:00,26.6,26.63,26.57,26.57,5600.0,26.2828,26.3124,26.2531,26.2531,5600.0
2010-03-24 11:00:00,26.57,26.59,26.5,26.5,2900.0,26.2531,26.2729,26.184,26.184,2900.0
2010-03-24 11:10:00,26.49,26.49,26.42,26.46,2900.0,26.1741,26.1741,26.1049,26.1445,2900.0
2010-03-24 11:20:00,26.46,26.55,26.44,26.53,11800.0,26.1445,26.2334,26.1247,26.2136,11800.0
2010-03-24 11:30:00,26.54,26.56,26.52,26.52,4000.0,26.2235,26.2433,26.2037,26.2037,4000.0
2010-03-24 11:40:00,26.52,26.52,26.47,26.47,2700.0,26.2037,26.2037,26.1543,26.1543,2700.0
2010-03-24 11:50:00,26.48,26.55,26.48,26.55,5100.0,26.1642,26.2334,26.1642,26.2334,5100.0
2010-03-24 12:00:00,26.56,26.58,26.54,26.55,2300.0,26.2433,26.263,26.2235,26.2334,2300.0
2010-03-24 12:10:00,26.54,26.59,26.53,26.58,4200.0,26.2235,26.2729,26.2136,26.263,4200.0
2010-03-24 12:20:00,26.57,26.61,26.57,26.57,1900.0,26.2531,26.2927,26.2531,26.2531,1900.0
2010-03-24 12:30:00,26.57,26.63,26.57,26.62,2700.0,26.2531,26.3124,26.2531,26.3025,2700.0
2010-03-24 12:40:00,26.62,26.67,26.62,26.64,4200.0,26.3025,26.3519,26.3025,26.3223,4200.0
2010-03-24 12:50:00,26.64,26.65,26.64,26.65,3800.0,26.3223,26.3322,26.3223,26.3322,3800.0
2010-03-24 13:00:00,26.65,26.65,26.56,26.62,4800.0,26.3322,26.3322,26.2433,26.3025,4800.0
2010-03-24 13:10:00,26.65,26.65,26.56,26.56,3100.0,26.3322,26.3322,26.2433,26.2433,3100.0
2010-03-24 13:20:00,26.56,26.61,26.55,26.6,3400.0,26.2433,26.2927,26.2334,26.2828,3400.0
2010-03-24 13:30:00,26.62,26.66,26.62,26.66,3100.0,26.3025,26.3421,26.3025,26.3421,3100.0
2010-03-24 13:40:00,26.68,26.68,26.61,26.63,3700.0,26.3618,26.3618,26.2927,26.3124,3700.0
2010-03-24 13:50:00,26.61,26.67,26.61,26.66,4500.0,26.2927,26.3519,26.2927,26.3421,4500.0
2010-03-24 14:00:00,26.7,26.73,26.64,26.7,4900.0,26.3816,26.4112,26.3223,26.3816,4900.0
2010-03-24 14:10:00,26.69,26.69,26.65,26.66,4100.0,26.3717,26.3717,26.3322,26.3421,4100.0
2010-03-24 14:20:00,26.67,26.72,26.66,26.69,6300.0,26.3519,26.4014,26.3421,26.3717,6300.0
2010-03-24 14:30:00,26.69,26.76,26.69,26.76,5500.0,26.3717,26.4409,26.3717,26.4409,5500.0
2010-03-24 14:40:00,26.76,26.81,26.75,26.8,5400.0,26.4409,26.4903,26.431,26.4804,5400.0
2010-03-24 14:50:00,26.81,26.82,26.74,26.76,4200.0,26.4903,26.5002,26.4211,26.4409,4200.0
2010-03-24 15:00:00,26.77,26.81,26.73,26.74,8900.0,26.4508,26.4903,26.4112,26.4211,8900.0
2010-03-24 15:10:00,26.74,26.74,26.67,26.72,6400.0,26.4211,26.4211,26.3519,26.4014,6400.0
2010-03-24 15:20:00,26.72,26.76,26.7,26.7,5300.0,26.4014,26.4409,26.3816,26.3816,5300.0
2010-03-24 15:30:00,26.7,26.74,26.68,26.68,9800.0,26.3816,26.4211,26.3618,26.3618,9800.0
2010-03-24 15:40:00,26.67,26.67,26.62,26.63,9800.0,26.3519,26.3519,26.3025,26.3124,9800.0
2010-03-24 15:50:00,26.62,26.62,26.56,26.58,23000.0,26.3025,26.3025,26.2433,26.263,23000.0
2010-03-25 09:30:00,26.63,26.78,26.61,26.76,7100.0,26.3124,26.4606,26.2927,26.4409,7100.0
2010-03-25 09:40:00,26.77,26.77,26.59,26.61,19200.0,26.4508,26.4508,26.2729,26.2927,19200.0
2010-03-25 09:50:00,26.65,26.68,26.57,26.6,6500.0,26.3322,26.3618,26.2531,26.2828,6500.0
2010-03-25 10:00:00,26.56,26.64,26.49,26.49,5100.0,26.2433,26.3223,26.1741,26.1741,5100.0
2010-03-25 10:10:00,26.5,26.56,26.5,26.55,3000.0,26.184,26.2433,26.184,26.2334,3000.0
2010-03-25 10:20:00,26.55,26.73,26.54,26.66,29500.0,26.2334,26.4112,26.2235,26.3421,29500.0
2010-03-25 10:30:00,26.7,26.86,26.69,26.86,6300.0,26.3816,26.5397,26.3717,26.5397,6300.0
2010-03-25 10:40:00,26.85,26.89,26.8,26.8,1900.0,26.5298,26.5693,26.4804,26.4804,1900.0
2010-03-25 10:50:00,26.81,26.84,26.78,26.8,3500.0,26.4903,26.5199,26.4606,26.4804,3500.0
2010-03-25 11:00:00,26.81,26.88,26.81,26.88,7400.0,26.4903,26.5594,26.4903,26.5594,7400.0
2010-03-25 11:10:00,26.85,26.96,26.85,26.96,10400.0,26.5298,26.6385,26.5298,26.6385,10400.0
2010-03-25 11:20:00,26.95,26.99,26.94,26.99,6500.0,26.6286,26.6681,26.6187,26.6681,6500.0
2010-03-25 11:30:00,26.96,27.0,26.96,26.98,5900.0,26.6385,26.678,26.6385,26.6583,5900.0
2010-03-25 11:40:00,26.96,26.99,26.94,26.94,3600.0,26.6385,26.6681,26.6187,26.6187,3600.0
2010-03-25 11:50:00,26.96,27.0,26.94,26.99,2600.0,26.6385,26.678,26.6187,26.6681,2600.0
2010-03-25 12:00:00,26.99,26.99,26.94,26.94,1500.0,26.6681,26.6681,26.6187,26.6187,1500.0
2010-03-25 12:10:00,26.94,26.98,26.94,26.95,3300.0,26.6187,26.6583,26.6187,26.6286,3300.0
2010-03-25 12:20:00,26.96,27.0,26.96,26.99,2300.0,26.6385,26.678,26.6385,26.6681,2300.0
2010-03-25 12:30:00,26.98,27.0,26.97,26.98,3600.0,26.6583,26.678,26.6484,26.6583,3600.0
2010-03-25 12:40:00,26.97,26.98,26.94,26.94,3400.0,26.6484,26.6583,26.6187,26.6187,3400.0
2010-03-25 12:50:00,26.95,26.96,26.94,26.94,1300.0,26.6286,26.6385,26.6187,26.6187,1300.0
2010-03-25 13:00:00,26.94,26.94,26.92,26.93,2700.0,26.6187,26.6187,26.599,26.6088,2700.0
2010-03-25 13:10:00,26.91,26.94,26.91,26.94,1900.0,26.5891,26.6187,26.5891,26.6187,1900.0
2010-03-25 13:20:00,26.94,26.97,26.94,26.97,2700.0,26.6187,26.6484,26.6187,26.6484,2700.0
2010-03-25 13:30:00,26.97,26.99,26.9,26.91,4200.0,26.6484,26.6681,26.5792,26.5891,4200.0
2010-03-25 13:40:00,26.9,26.9,26.85,26.87,3100.0,26.5792,26.5792,26.5298,26.5496,3100.0
2010-03-25 13:50:00,26.84,26.85,26.82,26.85,2900.0,26.5199,26.5298,26.5002,26.5298,2900.0
2010-03-25 14:00:00,26.85,26.85,26.83,26.83,1800.0,26.5298,26.5298,26.51,26.51,1800.0
2010-03-25 14:10:00,26.83,26.84,26.82,26.84,1900.0,26.51,26.5199,26.5002,26.5199,1900.0
2010-03-25 14:20:00,26.84,26.84,26.65,26.66,3700.0,26.5199,26.5199,26.3322,26.3421,3700.0
2010-03-25 14:30:00,26.65,26.74,26.65,26.73,4700.0,26.3322,26.4211,26.3322,26.4112,4700.0
2010-03-25 14:40:00,26.74,26.75,26.65,26.67,3900.0,26.4211,26.431,26.3322,26.3519,3900.0
2010-03-25 14:50:00,26.65,26.65,26.58,26.65,4300.0,26.3322,26.3322,26.263,26.3322,4300.0
2010-03-25 15:00:00,26.64,26.75,26.6,26.75,2300.0,26.3223,26.431,26.2828,26.431,2300.0
2010-03-25 15:10:00,26.75,26.75,26.7,26.7,5100.0,26.431,26.431,26.3816,26.3816,5100.0
2010-03-25 15:20:00,26.7,26.71,26.66,26.66,2100.0,26.3816,26.3915,26.3421,26.3421,2100.0
2010-03-25 15:30:00,26.67,26.68,26.56,26.56,4400.0,26.3519,26.3618,26.2433,26.2433,4400.0
2010-03-25 15:40:00,26.53,26.56,26.44,26.45,12900.0,26.2136,26.2433,26.1247,26.1346,12900.0
2010-03-25 15:50:00,26.42,26.46,26.29,26.35,21500.0,26.1049,26.1445,25.9765,26.0358,21500.0
2010-03-26 09:30:00,26.33,26.38,26.2,26.29,5800.0,26.016,26.0654,25.8876,25.9765,5800.0
2010-03-26 09:40:00,26.28,26.28,26.2,26.26,4600.0,25.9666,25.9666,25.8876,25.9468,4600.0
2010-03-26 09:50:00,26.28,26.32,26.25,26.25,5900.0,25.9666,26.0061,25.937,25.937,5900.0
2010-03-26 10:00:00,26.22,26.37,26.22,26.31,6800.0,25.9073,26.0555,25.9073,25.9962,6800.0
2010-03-26 10:10:00,26.3,26.36,26.3,26.36,3100.0,25.9864,26.0456,25.9864,26.0456,3100.0
2010-03-26 10:20:00,26.36,26.38,26.29,26.3,5400.0,26.0456,26.0654,25.9765,25.9864,5400.0
2010-03-26 10:30:00,26.31,26.36,26.28,26.28,2400.0,25.9962,26.0456,25.9666,25.9666,2400.0
2010-03-26 10:40:00,26.3,26.35,26.28,26.35,3600.0,25.9864,26.0358,25.9666,26.0358,3600.0
2010-03-26 10:50:00,26.36,26.43,26.31,26.33,4600.0,26.0456,26.1148,25.9962,26.016,4600.0
2010-03-26 11:00:00,26.36,26.42,26.36,26.39,3900.0,26.0456,26.1049,26.0456,26.0753,3900.0
2010-03-26 11:10:00,26.35,26.47,26.35,26.46,2300.0,26.0358,26.1543,26.0358,26.1445,2300.0
2010-03-26 11:20:00,26.38,26.48,26.37,26.48,2300.0,26.0654,26.1642,26.0555,26.1642,2300.0
2010-03-26 11:30:00,26.48,26.51,26.45,26.45,3500.0,26.1642,26.1939,26.1346,26.1346,3500.0
2010-03-26 11:40:00,26.43,26.43,26.36,26.36,2600.0,26.1148,26.1148,26.0456,26.0456,2600.0
2010-03-26 11:50:00,26.37,26.38,26.26,26.26,3900.0,26.0555,26.0654,25.9468,25.9468,3900.0
2010-03-26 12:00:00,26.25,26.26,26.18,26.18,10200.0,25.937,25.9468,25.8678,25.8678,10200.0
2010-03-26 12:10:00,26.17,26.19,26.11,26.16,8500.0,25.8579,25.8777,25.7986,25.848,8500.0
2010-03-26 12:20:00,26.13,26.13,25.99,26.04,9400.0,25.8184,25.8184,25.6801,25.7295,9400.0
2010-03-26 12:30:00,26.05,26.09,25.99,26.0,8500.0,25.7393,25.7789,25.6801,25.6899,8500.0
2010-03-26 12:40:00,26.0,26.03,25.93,25.95,6500.0,25.6899,25.7196,25.6208,25.6405,6500.0
2010-03-26 12:50:00,25.96,25.99,25.86,25.91,8500.0,25.6504,25.6801,25.5516,25.601,8500.0
2010-03-26 13:00:00,25.91,26.0,25.88,25.88,6400.0,25.601,25.6899,25.5714,25.5714,6400.0
2010-03-26 13:10:00,25.87,25.91,25.85,25.89,3400.0,25.5615,25.601,25.5417,25.5813,3400.0
2010-03-26 13:20:00,25.9,25.99,25.89,25.91,4900.0,25.5911,25.6801,25.5813,25.601,4900.0
2010-03-26 13:30:00,25.91,25.93,25.87,25.93,3700.0,25.601,25.6208,25.5615,25.6208,3700.0
2010-03-26 13:40:00,25.94,25.97,25.86,25.88,6400.0,25.6307,25.6603,25.5516,25.5714,6400.0
2010-03-26 13:50:00,25.88,25.95,25.83,25.85,7200.0,25.5714,25.6405,25.522,25.5417,7200.0
2010-03-26 14:00:00,25.84,25.85,25.77,25.83,5500.0,25.5318,25.5417,25.4627,25.522,5500.0
2010-03-26 14:10:00,25.85,25.85,25.82,25.85,8600.0,25.5417,25.5417,25.5121,25.5417,8600.0
2010-03-26 14:20:00,25.85,25.87,25.82,25.83,9000.0,25.5417,25.5615,25.5121,25.522,9000.0
2010-03-26 14:30:00,25.84,25.85,25.81,25.84,10300.0,25.5318,25.5417,25.5022,25.5318,10300.0
2010-03-26 14:40:00,25.85,25.85,25.77,25.81,7900.0,25.5417,25.5417,25.4627,25.5022,7900.0
2010-03-26 14:50:00,25.81,25.84,25.79,25.81,9600.0,25.5022,25.5318,25.4824,25.5022,9600.0
2010-03-26 15:00:00,25.83,25.85,25.82,25.84,9300.0,25.522,25.5417,25.5121,25.5318,9300.0
2010-03-26 15:10:00,25.84,25.84,25.81,25.84,7300.0,25.5318,25.5318,25.5022,25.5318,7300.0
2010-03-26 15:20:00,25.83,25.85,25.83,25.84,7500.0,25.522,25.5417,25.522,25.5318,7500.0
2010-03-26 15:30:00,25.84,25.87,25.83,25.87,8900.0,25.5318,25.5615,25.522,25.5615,8900.0
2010-03-26 15:40:00,25.88,25.93,25.86,25.86,11800.0,25.5714,25.6208,25.5516,25.5516,11800.0
2010-03-26 15:50:00,25.89,25.89,25.74,25.77,30200.0,25.5813,25.5813,25.433,25.4627,30200.0
2010-03-29 09:30:00,25.93,25.99,25.76,25.76,4600.0,25.6208,25.6801,25.4528,25.4528,4600.0
2010-03-29 09:40:00,25.8,25.85,25.79,25.79,3400.0,25.4923,25.5417,25.4824,25.4824,3400.0
2010-03-29 09:50:00,25.79,25.84,25.73,25.73,7700.0,25.4824,25.5318,25.4232,25.4232,7700.0
2010-03-29 10:00:00,25.72,25.84,25.66,25.84,11000.0,25.4133,25.5318,25.354,25.5318,11000.0
2010-03-29 10:10:00,25.84,25.93,25.84,25.86,7100.0,25.5318,25.6208,25.5318,25.5516,7100.0
2010-03-29 10:20:00,25.81,25.82,25.69,25.72,13900.0,25.5022,25.5121,25.3836,25.4133,13900.0
2010-03-29 10:30:00,25.74,25.82,25.65,25.78,13200.0,25.433,25.5121,25.3441,25.4726,13200.0
2010-03-29 10:40:00,25.76,25.81,25.76,25.79,1200.0,25.4528,25.5022,25.4528,25.4824,1200.0
2010-03-29 10:50:00,25.81,25.99,25.81,25.98,7800.0,25.5022,25.6801,25.5022,25.6702,7800.0
2010-03-29 11:00:00,25.98,26.0,25.94,26.0,8300.0,25.6702,25.6899,25.6307,25.6899,8300.0
2010-03-29 11:10:00,26.01,26.02,25.83,25.87,11900.0,25.6998,25.7097,25.522,25.5615,11900.0
2010-03-29 11:20:00,25.87,25.93,25.87,25.93,2300.0,25.5615,25.6208,25.5615,25.6208,2300.0
2010-03-29 11:30:00,25.97,26.0,25.93,25.94,6200.0,25.6603,25.6899,25.6208,25.6307,6200.0
2010-03-29 11:40:00,25.94,26.0,25.94,25.99,1500.0,25.6307,25.6899,25.6307,25.6801,1500.0
2010-03-29 11:50:00,25.99,26.0,25.98,26.0,2700.0,25.6801,25.6899,25.6702,25.6899,2700.0
2010-03-29 12:00:00,25.99,26.0,25.95,25.95,2900.0,25.6801,25.6899,25.6405,25.6405,2900.0
2010-03-29 12:10:00,25.93,25.93,25.84,25.84,5600.0,25.6208,25.6208,25.5318,25.5318,5600.0
2010-03-29 12:20:00,25.85,25.85,25.8,25.81,1700.0,25.5417,25.5417,25.4923,25.5022,1700.0
2010-03-29 12:30:00,25.87,25.87,25.81,25.81,2600.0,25.5615,25.5615,25.5022,25.5022,2600.0
2010-03-29 12:40:00,25.8,25.84,25.74,25.75,3100.0,25.4923,25.5318,25.433,25.4429,3100.0
2010-03-29 12:50:00,25.76,25.78,25.71,25.71,3600.0,25.4528,25.4726,25.4034,25.4034,3600.0
2010-03-29 13:00:00,25.72,25.72,25.68,25.7,4600.0,25.4133,25.4133,25.3738,25.3935,4600.0
2010-03-29 13:10:00,25.7,25.76,25.66,25.75,13000.0,25.3935,25.4528,25.354,25.4429,13000.0
2010-03-29 13:20:00,25.76,25.79,25.71,25.71,4200.0,25.4528,25.4824,25.4034,25.4034,4200.0
2010-03-29 13:30:00,25.71,25.76,25.64,25.66,4500.0,25.4034,25.4528,25.3342,25.354,4500.0
2010-03-29 13:40:00,25.66,25.67,25.58,25.67,8600.0,25.354,25.3639,25.2749,25.3639,8600.0
2010-03-29 13:50:00,25.67,25.71,25.6,25.63,12300.0,25.3639,25.4034,25.2947,25.3244,12300.0
2010-03-29 14:00:00,25.64,25.65,25.61,25.63,5500.0,25.3342,25.3441,25.3046,25.3244,5500.0
2010-03-29 14:10:00,25.63,25.63,25.56,25.57,8100.0,25.3244,25.3244,25.2552,25.2651,8100.0
2010-03-29 14:20:00,25.57,25.57,25.43,25.48,9100.0,25.2651,25.2651,25.1267,25.1761,9100.0
2010-03-29 14:30:00,25.47,25.51,25.46,25.46,11300.0,25.1663,25.2058,25.1564,25.1564,11300.0
2010-03-29 14:40:00,25.47,25.48,25.41,25.43,7400.0,25.1663,25.1761,25.107,25.1267,7400.0
2010-03-29 14:50:00,25.42,25.48,25.39,25.48,9700.0,25.1169,25.1761,25.0872,25.1761,9700.0
2010-03-29 15:00:00,25.49,25.5,25.44,25.5,15300.0,25.186,25.1959,25.1366,25.1959,15300.0
2010-03-29 15:10:00,25.55,25.56,25.49,25.5,11800.0,25.2453,25.2552,25.186,25.1959,11800.0
2010-03-29 15:20:00,25.5,25.5,25.49,25.49,8200.0,25.1959,25.1959,25.186,25.186,8200.0
2010-03-29 15:30:00,25.49,25.49,25.44,25.45,15900.0,25.186,25.186,25.1366,25.1465,15900.0
2010-03-29 15:40:00,25.45,25.47,25.44,25.47,15100.0,25.1465,25.1663,25.1366,25.1663,15100.0
2010-03-29 15:50:00,25.46,25.49,25.39,25.48,42200.0,25.1564,25.186,25.0872,25.1761,42200.0
2010-03-30 09:30:00,25.6,25.86,25.6,25.85,10200.0,25.2947,25.5516,25.2947,25.5417,10200.0
2010-03-30 09:40:00,25.86,25.94,25.84,25.85,8900.0,25.5516,25.6307,25.5318,25.5417,8900.0
2010-03-30 09:50:00,25.85,25.93,25.8,25.8,12300.0,25.5417,25.6208,25.4923,25.4923,12300.0
2010-03-30 10:00:00,25.71,25.86,25.71,25.85,15600.0,25.4034,25.5516,25.4034,25.5417,15600.0
2010-03-30 10:10:00,25.84,25.87,25.82,25.83,17700.0,25.5318,25.5615,25.5121,25.522,17700.0
2010-03-30 10:20:00,25.83,25.89,25.8,25.88,4400.0,25.522,25.5813,25.4923,25.5714,4400.0
2010-03-30 10:30:00,25.88,26.05,25.88,26.01,10300.0,25.5714,25.7393,25.5714,25.6998,10300.0
2010-03-30 10:40:00,26.01,26.02,25.96,25.98,2700.0,25.6998,25.7097,25.6504,25.6702,2700.0
2010-03-30 10:50:00,25.97,26.0,25.96,25.96,6100.0,25.6603,25.6899,25.6504,25.6504,6100.0
2010-03-30 11:00:00,25.97,25.97,25.67,25.71,9200.0,25.6603,25.6603,25.3639,25.4034,9200.0
2010-03-30 11:10:00,25.73,25.73,25.61,25.65,3900.0,25.4232,25.4232,25.3046,25.3441,3900.0
2010-03-30 11:20:00,25.65,25.65,25.58,25.61,6400.0,25.3441,25.3441,25.2749,25.3046,6400.0
2010-03-30 11:30:00,25.61,25.71,25.61,25.62,6100.0,25.3046,25.4034,25.3046,25.3145,6100.0
2010-03-30 11:40:00,25.64,25.77,25.64,25.67,19200.0,25.3342,25.4627,25.3342,25.3639,19200.0
2010-03-30 11:50:00,25.64,25.69,25.64,25.69,2500.0,25.3342,25.3836,25.3342,25.3836,2500.0
2010-03-30 12:00:00,25.67,25.71,25.55,25.59,10800.0,25.3639,25.4034,25.2453,25.2848,10800.0
2010-03-30 12:10:00,25.56,25.59,25.5,25.51,5100.0,25.2552,25.2848,25.1959,25.2058,5100.0
2010-03-30 12:20:00,25.52,25.59,25.5,25.59,1900.0,25.2157,25.2848,25.1959,25.2848,1900.0
2010-03-30 12:30:00,25.62,25.67,25.61,25.67,6300.0,25.3145,25.3639,25.3046,25.3639,6300.0
2010-03-30 12:40:00,25.66,25.7,25.65,25.66,4300.0,25.354,25.3935,25.3441,25.354,4300.0
2010-03-30 12:50:00,25.66,25.7,25.65,25.7,5100.0,25.354,25.3935,25.3441,25.3935,5100.0
2010-03-30 13:00:00,25.7,25.71,25.58,25.61,5600.0,25.3935,25.4034,25.2749,25.3046,5600.0
2010-03-30 13:10:00,25.66,25.7,25.62,25.62,4400.0,25.354,25.3935,25.3145,25.3145,4400.0
2010-03-30 13:20:00,25.65,25.67,25.58,25.64,4400.0,25.3441,25.3639,25.2749,25.3342,4400.0
2010-03-30 13:30:00,25.64,25.7,25.64,25.69,3900.0,25.3342,25.3935,25.3342,25.3836,3900.0
2010-03-30 13:40:00,25.69,25.69,25.65,25.68,3000.0,25.3836,25.3836,25.3441,25.3738,3000.0
2010-03-30 13:50:00,25.7,25.7,25.66,25.68,4300.0,25.3935,25.3935,25.354,25.3738,4300.0
2010-03-30 14:00:00,25.7,25.71,25.64,25.65,5700.0,25.3935,25.4034,25.3342,25.3441,5700.0
2010-03-30 14:10:00,25.65,25.69,25.63,25.67,5000.0,25.3441,25.3836,25.3244,25.3639,5000.0
2010-03-30 14:20:00,25.67,25.67,25.59,25.63,3500.0,25.3639,25.3639,25.2848,25.3244,3500.0
2010-03-30 14:30:00,25.64,25.76,25.64,25.76,9800.0,25.3342,25.4528,25.3342,25.4528,9800.0
2010-03-30 14:40:00,25.76,25.76,25.69,25.7,6000.0,25.4528,25.4528,25.3836,25.3935,6000.0
2010-03-30 14:50:00,25.7,25.79,25.63,25.63,17000.0,25.3935,25.4824,25.3244,25.3244,17000.0
2010-03-30 15:00:00,25.67,25.71,25.63,25.66,7900.0,25.3639,25.4034,25.3244,25.354,7900.0
2010-03-30 15:10:00,25.67,25.67,25.56,25.65,24800.0,25.3639,25.3639,25.2552,25.3441,24800.0
2010-03-30 15:20:00,25.65,25.7,25.62,25.66,17600.0,25.3441,25.3935,25.3145,25.354,17600.0
2010-03-30 15:30:00,25.67,25.7,25.66,25.69,10800.0,25.3639,25.3935,25.354,25.3836,10800.0
2010-03-30 15:40:00,25.69,25.7,25.66,25.69,19100.0,25.3836,25.3935,25.354,25.3836,19100.0
2010-03-30 15:50:00,25.68,25.7,25.62,25.66,12400.0,25.3738,25.3935,25.3145,25.354,12400.0
2010-03-31 09:30:00,25.67,26.11,25.65,25.99,9700.0,25.3639,25.7986,25.3441,25.6801,9700.0
2010-03-31 09:40:00,26.01,26.06,25.64,25.73,7500.0,25.6998,25.7492,25.3342,25.4232,7500.0
2010-03-31 09:50:00,25.75,25.8,25.73,25.76,5800.0,25.4429,25.4923,25.4232,25.4528,5800.0
2010-03-31 10:00:00,25.74,25.78,25.73,25.76,8300.0,25.433,25.4726,25.4232,25.4528,8300.0
2010-03-31 10:10:00,25.75,25.76,25.71,25.75,3700.0,25.4429,25.4528,25.4034,25.4429,3700.0
2010-03-31 10:20:00,25.72,25.77,25.72,25.76,6200.0,25.4133,25.4627,25.4133,25.4528,6200.0
2010-03-31 10:30:00,25.75,25.87,25.73,25.84,5000.0,25.4429,25.5615,25.4232,25.5318,5000.0
2010-03-31 10:40:00,25.84,25.84,25.75,25.82,2400.0,25.5318,25.5318,25.4429,25.5121,2400.0
2010-03-31 10:50:00,25.85,25.91,25.85,25.9,2900.0,25.5417,25.601,25.5417,25.5911,2900.0
2010-03-31 11:00:00,25.9,25.93,25.88,25.93,4300.0,25.5911,25.6208,25.5714,25.6208,4300.0
2010-03-31 11:10:00,25.93,25.96,25.93,25.96,2200.0,25.6208,25.6504,25.6208,25.6504,2200.0
2010-03-31 11:20:00,25.98,26.06,25.98,26.04,6300.0,25.6702,25.7492,25.6702,25.7295,6300.0
2010-03-31 11:30:00,26.04,26.06,26.0,26.0,4800.0,25.7295,25.7492,25.6899,25.6899,4800.0
2010-03-31 11:40:00,26.05,26.15,26.05,26.15,2300.0,25.7393,25.8381,25.7393,25.8381,2300.0
2010-03-31 11:50:00,26.21,26.23,26.09,26.09,3700.0,25.8974,25.9172,25.7789,25.7789,3700.0
2010-03-31 12:00:00,26.08,26.09,25.99,26.0,2900.0,25.769,25.7789,25.6801,25.6899,2900.0
2010-03-31 12:10:00,26.0,26.08,26.0,26.0,5300.0,25.6899,25.769,25.6899,25.6899,5300.0
2010-03-31 12:20:00,26.01,26.06,25.99,26.03,3400.0,25.6998,25.7492,25.6801,25.7196,3400.0
2010-03-31 12:30:00,26.03,26.05,26.02,26.05,900.0,25.7196,25.7393,25.7097,25.7393,900.0
2010-03-31 12:40:00,26.07,26.12,25.99,25.99,4100.0,25.7591,25.8085,25.6801,25.6801,4100.0
2010-03-31 12:50:00,25.98,26.07,25.98,26.0,2700.0,25.6702,25.7591,25.6702,25.6899,2700.0
2010-03-31 13:00:00,26.0,26.03,26.0,26.01,2000.0,25.6899,25.7196,25.6899,25.6998,2000.0
2010-03-31 13:10:00,26.03,26.03,26.01,26.01,800.0,25.7196,25.7196,25.6998,25.6998,800.0
2010-03-31 13:20:00,26.02,26.09,26.01,26.08,2500.0,25.7097,25.7789,25.6998,25.769,2500.0
2010-03-31 13:30:00,26.07,26.1,25.96,25.96,4800.0,25.7591,25.7887,25.6504,25.6504,4800.0
2010-03-31 13:40:00,25.99,26.1,25.99,26.1,1500.0,25.6801,25.7887,25.6801,25.7887,1500.0
2010-03-31 13:50:00,26.12,26.12,26.04,26.07,10100.0,25.8085,25.8085,25.7295,25.7591,10100.0
2010-03-31 14:00:00,26.08,26.18,26.07,26.15,2600.0,25.769,25.8678,25.7591,25.8381,2600.0
2010-03-31 14:10:00,26.16,26.19,26.02,26.02,9800.0,25.848,25.8777,25.7097,25.7097,9800.0
2010-03-31 14:20:00,26.04,26.12,26.04,26.09,2300.0,25.7295,25.8085,25.7295,25.7789,2300.0
2010-03-31 14:30:00,26.1,26.11,26.06,26.06,2500.0,25.7887,25.7986,25.7492,25.7492,2500.0
2010-03-31 14:40:00,26.06,26.06,25.92,25.92,5200.0,25.7492,25.7492,25.6109,25.6109,5200.0
2010-03-31 14:50:00,25.86,25.86,25.76,25.79,8500.0,25.5516,25.5516,25.4528,25.4824,8500.0
2010-03-31 15:00:00,25.79,25.8,25.69,25.74,6400.0,25.4824,25.4923,25.3836,25.433,6400.0
2010-03-31 15:10:00,25.75,25.76,25.71,25.73,6600.0,25.4429,25.4528,25.4034,25.4232,6600.0
2010-03-31 15:20:00,25.75,25.75,25.66,25.75,11100.0,25.4429,25.4429,25.354,25.4429,11100.0
2010-03-31 15:30:00,25.75,25.76,25.67,25.67,11700.0,25.4429,25.4528,25.3639,25.3639,11700.0
2010-03-31 15:40:00,25.67,25.69,25.4,25.4,34100.0,25.3639,25.3836,25.0971,25.0971,34100.0
2010-03-31 15:50:00,25.4,25.44,25.33,25.37,53300.0,25.0971,25.1366,25.0279,25.0675,53300.0
2010-04-01 09:30:00,25.47,25.78,25.47,25.62,6700.0,25.1663,25.4726,25.1663,25.3145,6700.0
2010-04-01 09:40:00,25.65,25.68,25.63,25.65,6500.0,25.3441,25.3738,25.3244,25.3441,6500.0
2010-04-01 09:50:00,25.64,25.66,25.53,25.6,3000.0,25.3342,25.354,25.2255,25.2947,3000.0
2010-04-01 10:00:00,25.61,25.69,25.51,25.51,7000.0,25.3046,25.3836,25.2058,25.2058,7000.0
2010-04-01 10:10:00,25.48,25.6,25.48,25.5,6500.0,25.1761,25.2947,25.1761,25.1959,6500.0
2010-04-01 10:20:00,25.5,25.51,25.32,25.33,6600.0,25.1959,25.2058,25.018,25.0279,6600.0
2010-04-01 10:30:00,25.33,25.41,25.32,25.41,5600.0,25.0279,25.107,25.018,25.107,5600.0
2010-04-01 10:40:00,25.44,25.44,25.34,25.34,4700.0,25.1366,25.1366,25.0378,25.0378,4700.0
2010-04-01 10:50:00,25.34,25.35,25.12,25.18,22800.0,25.0378,25.0477,24.8204,24.8797,22800.0
2010-04-01 11:00:00,25.18,25.25,25.18,25.24,5500.0,24.8797,24.9489,24.8797,24.939,5500.0
2010-04-01 11:10:00,25.24,25.24,25.11,25.15,7900.0,24.939,24.939,24.8106,24.8501,7900.0
2010-04-01 11:20:00,25.12,25.19,24.98,25.16,23600.0,24.8204,24.8896,24.6821,24.86,23600.0
2010-04-01 11:30:00,25.18,25.25,25.17,25.25,5100.0,24.8797,24.9489,24.8698,24.9489,5100.0
2010-04-01 11:40:00,25.25,25.25,25.17,25.17,8500.0,24.9489,24.9489,24.8698,24.8698,8500.0
2010-04-01 11:50:00,25.17,25.18,25.03,25.05,12000.0,24.8698,24.8797,24.7315,24.7513,12000.0
2010-04-01 12:00:00,25.05,25.05,25.0,25.01,5500.0,24.7513,24.7513,24.7019,24.7117,5500.0
2010-04-01 12:10:00,25.02,25.06,25.02,25.05,6300.0,24.7216,24.7611,24.7216,24.7513,6300.0
2010-04-01 12:20:00,25.05,25.06,25.01,25.01,6400.0,24.7513,24.7611,24.7117,24.7117,6400.0
2010-04-01 12:30:00,25.0,25.05,25.0,25.05,5400.0,24.7019,24.7513,24.7019,24.7513,5400.0
2010-04-01 12:40:00,25.05,25.14,25.02,25.03,13600.0,24.7513,24.8402,24.7216,24.7315,13600.0
2010-04-01 12:50:00,25.04,25.07,25.02,25.07,1800.0,24.7414,24.771,24.7216,24.771,1800.0
2010-04-01 13:00:00,25.07,25.11,25.07,25.11,3100.0,24.771,24.8106,24.771,24.8106,3100.0
2010-04-01 13:10:00,25.11,25.12,25.11,25.11,4100.0,24.8106,24.8204,24.8106,24.8106,4100.0
2010-04-01 13:20:00,25.12,25.18,25.12,25.18,3900.0,24.8204,24.8797,24.8204,24.8797,3900.0
2010-04-01 13:30:00,25.19,25.25,25.19,25.25,3600.0,24.8896,24.9489,24.8896,24.9489,3600.0
2010-04-01 13:40:00,25.25,25.26,25.06,25.1,9100.0,24.9489,24.9588,24.7611,24.8007,9100.0
2010-04-01 13:50:00,25.1,25.1,25.0,25.04,4200.0,24.8007,24.8007,24.7019,24.7414,4200.0
2010-04-01 14:00:00,25.06,25.09,25.0,25.05,3900.0,24.7611,24.7908,24.7019,24.7513,3900.0
2010-04-01 14:10:00,25.06,25.12,25.05,25.12,3300.0,24.7611,24.8204,24.7513,24.8204,3300.0
2010-04-01 14:20:00,25.13,25.15,25.13,25.13,6900.0,24.8303,24.8501,24.8303,24.8303,6900.0
2010-04-01 14:30:00,25.13,25.17,24.99,25.05,12800.0,24.8303,24.8698,24.692,24.7513,12800.0
2010-04-01 14:40:00,25.05,25.14,25.04,25.13,6600.0,24.7513,24.8402,24.7414,24.8303,6600.0
2010-04-01 14:50:00,25.14,25.21,25.14,25.17,7400.0,24.8402,24.9094,24.8402,24.8698,7400.0
2010-04-01 15:00:00,25.21,25.31,25.21,25.31,13600.0,24.9094,25.0082,24.9094,25.0082,13600.0
2010-04-01 15:10:00,25.32,25.4,25.32,25.4,8300.0,25.018,25.0971,25.018,25.0971,8300.0
2010-04-01 15:20:00,25.4,25.46,25.4,25.46,4600.0,25.0971,25.1564,25.0971,25.1564,4600.0
2010-04-01 15:30:00,25.46,25.52,25.44,25.47,12600.0,25.1564,25.2157,25.1366,25.1663,12600.0
2010-04-01 15:40:00,25.45,25.49,25.42,25.42,8200.0,25.1465,25.186,25.1169,25.1169,8200.0
2010-04-01 15:50:00,25.44,25.52,25.44,25.51,13300.0,25.1366,25.2157,25.1366,25.2058,13300.0
2010-04-05 09:30:00,25.53,25.64,25.43,25.57,5700.0,25.2255,25.3342,25.1267,25.2651,5700.0
2010-04-05 09:40:00,25.62,25.78,25.62,25.74,7800.0,25.3145,25.4726,25.3145,25.433,7800.0
2010-04-05 09:50:00,25.75,25.77,25.73,25.75,18600.0,25.4429,25.4627,25.4232,25.4429,18600.0
2010-04-05 10:00:00,25.76,25.79,25.74,25.79,4900.0,25.4528,25.4824,25.433,25.4824,4900.0
2010-04-05 10:10:00,25.77,26.02,25.77,25.99,2100.0,25.4627,25.7097,25.4627,25.6801,2100.0
2010-04-05 10:20:00,26.01,26.03,25.91,25.91,5700.0,25.6998,25.7196,25.601,25.601,5700.0
2010-04-05 10:30:00,25.95,26.03,25.95,25.95,7300.0,25.6405,25.7196,25.6405,25.6405,7300.0
2010-04-05 10:40:00,25.96,25.97,25.92,25.92,4000.0,25.6504,25.6603,25.6109,25.6109,4000.0
2010-04-05 10:50:00,25.91,25.96,25.91,25.95,4200.0,25.601,25.6504,25.601,25.6405,4200.0
2010-04-05 11:00:00,25.96,25.97,25.88,25.97,5500.0,25.6504,25.6603,25.5714,25.6603,5500.0
2010-04-05 11:10:00,25.97,26.0,25.91,25.92,15300.0,25.6603,25.6899,25.601,25.6109,15300.0
2010-04-05 11:20:00,25.93,26.02,25.93,26.01,4400.0,25.6208,25.7097,25.6208,25.6998,4400.0
2010-04-05 11:30:00,26.01,26.01,25.85,25.85,5700.0,25.6998,25.6998,25.5417,25.5417,5700.0
2010-04-05 11:40:00,25.87,25.97,25.86,25.93,4400.0,25.5615,25.6603,25.5516,25.6208,4400.0
2010-04-05 11:50:00,25.96,25.99,25.94,25.99,2300.0,25.6504,25.6801,25.6307,25.6801,2300.0
2010-04-05 12:00:00,25.99,26.02,25.99,26.02,2500.0,25.6801,25.7097,25.6801,25.7097,2500.0
2010-04-05 12:10:00,26.05,26.05,25.99,25.99,2700.0,25.7393,25.7393,25.6801,25.6801,2700.0
2010-04-05 12:20:00,26.0,26.1,26.0,26.04,3500.0,25.6899,25.7887,25.6899,25.7295,3500.0
2010-04-05 12:30:00,26.04,26.11,26.04,26.05,5100.0,25.7295,25.7986,25.7295,25.7393,5100.0
2010-04-05 12:40:00,26.02,26.05,25.99,25.99,4600.0,25.7097,25.7393,25.6801,25.6801,4600.0
2010-04-05 12:50:00,26.0,26.0,25.94,25.94,6000.0,25.6899,25.6899,25.6307,25.6307,6000.0
2010-04-05 13:00:00,25.93,25.95,25.87,25.87,4800.0,25.6208,25.6405,25.5615,25.5615,4800.0
2010-04-05 13:10:00,25.9,26.06,25.9,26.06,3000.0,25.5911,25.7492,25.5911,25.7492,3000.0
2010-04-05 13:20:00,26.06,26.06,26.0,26.01,2100.0,25.7492,25.7492,25.6899,25.6998,2100.0
2010-04-05 13:30:00,26.01,26.07,25.98,25.98,4300.0,25.6998,25.7591,25.6702,25.6702,4300.0
2010-04-05 13:40:00,25.98,26.03,25.98,26.02,2200.0,25.6702,25.7196,25.6702,25.7097,2200.0
2010-04-05 13:50:00,26.04,26.07,26.03,26.04,4600.0,25.7295,25.7591,25.7196,25.7295,4600.0
2010-04-05 14:00:00,26.04,26.05,26.0,26.03,3800.0,25.7295,25.7393,25.6899,25.7196,3800.0
2010-04-05 14:10:00,26.03,26.05,26.03,26.05,2100.0,25.7196,25.7393,25.7196,25.7393,2100.0
2010-04-05 14:20:00,26.05,26.06,26.0,26.03,7200.0,25.7393,25.7492,25.6899,25.7196,7200.0
2010-04-05 14:30:00,26.03,26.05,25.93,25.94,9700.0,25.7196,25.7393,25.6208,25.6307,9700.0
2010-04-05 14:40:00,25.94,26.02,25.93,26.01,6500.0,25.6307,25.7097,25.6208,25.6998,6500.0
2010-04-05 14:50:00,26.02,26.03,25.99,25.99,4300.0,25.7097,25.7196,25.6801,25.6801,4300.0
2010-04-05 15:00:00,25.99,25.99,25.89,25.89,6400.0,25.6801,25.6801,25.5813,25.5813,6400.0
2010-04-05 15:10:00,25.89,25.9,25.87,25.87,8200.0,25.5813,25.5911,25.5615,25.5615,8200.0
2010-04-05 15:20:00,25.87,25.94,25.85,25.85,13500.0,25.5615,25.6307,25.5417,25.5417,13500.0
2010-04-05 15:30:00,25.86,25.93,25.85,25.93,4100.0,25.5516,25.6208,25.5417,25.6208,4100.0
2010-04-05 15:40:00,25.94,26.0,25.94,25.99,19200.0,25.6307,25.6899,25.6307,25.6801,19200.0
2010-04-05 15:50:00,25.97,26.0,25.93,26.0,14600.0,25.6603,25.6899,25.6208,25.6899,14600.0
2010-04-06 09:30:00,25.85,25.99,25.85,25.96,3600.0,25.5417,25.6801,25.5417,25.6504,3600.0
2010-04-06 09:40:00,25.96,26.07,25.94,26.07,4300.0,25.6504,25.7591,25.6307,25.7591,4300.0
2010-04-06 09:50:00,26.07,26.08,26.03,26.07,1900.0,25.7591,25.769,25.7196,25.7591,1900.0
2010-04-06 10:00:00,26.07,26.07,26.0,26.0,2800.0,25.7591,25.7591,25.6899,25.6899,2800.0
2010-04-06 10:10:00,26.02,26.18,26.02,26.13,6300.0,25.7097,25.8678,25.7097,25.8184,6300.0
2010-04-06 10:20:00,26.14,26.15,26.06,26.09,16000.0,25.8283,25.8381,25.7492,25.7789,16000.0
2010-04-06 10:30:00,26.12,26.17,26.1,26.17,2500.0,25.8085,25.8579,25.7887,25.8579,2500.0
2010-04-06 10:40:00,26.18,26.19,26.16,26.16,4500.0,25.8678,25.8777,25.848,25.848,4500.0
2010-04-06 10:50:00,26.11,26.16,26.11,26.15,5000.0,25.7986,25.848,25.7986,25.8381,5000.0
2010-04-06 11:00:00,26.15,26.16,26.08,26.16,6700.0,25.8381,25.848,25.769,25.848,6700.0
2010-04-06 11:10:00,26.15,26.16,26.11,26.14,3800.0,25.8381,25.848,25.7986,25.8283,3800.0
2010-04-06 11:20:00,26.17,26.25,26.14,26.22,17000.0,25.8579,25.937,25.8283,25.9073,17000.0
2010-04-06 11:30:00,26.23,26.26,26.16,26.18,5900.0,25.9172,25.9468,25.848,25.8678,5900.0
2010-04-06 11:40:00,26.18,26.19,26.18,26.19,1200.0,25.8678,25.8777,25.8678,25.8777,1200.0
2010-04-06 11:50:00,26.2,26.23,26.2,26.21,1800.0,25.8876,25.9172,25.8876,25.8974,1800.0
2010-04-06 12:00:00,26.22,26.25,26.21,26.25,2600.0,25.9073,25.937,25.8974,25.937,2600.0
2010-04-06 12:10:00,26.27,26.27,26.19,26.2,4000.0,25.9567,25.9567,25.8777,25.8876,4000.0
2010-04-06 12:20:00,26.2,26.2,26.11,26.11,2100.0,25.8876,25.8876,25.7986,25.7986,2100.0
2010-04-06 12:30:00,26.12,26.13,25.92,25.92,9200.0,25.8085,25.8184,25.6109,25.6109,9200.0
2010-04-06 12:40:00,25.95,25.96,25.87,25.87,6300.0,25.6405,25.6504,25.5615,25.5615,6300.0
2010-04-06 12:50:00,25.87,25.96,25.86,25.96,5300.0,25.5615,25.6504,25.5516,25.6504,5300.0
2010-04-06 13:00:00,25.98,26.02,25.97,25.99,6000.0,25.6702,25.7097,25.6603,25.6801,6000.0
2010-04-06 13:10:00,25.99,25.99,25.96,25.97,3000.0,25.6801,25.6801,25.6504,25.6603,3000.0
2010-04-06 13:20:00,25.97,26.03,25.96,25.96,5300.0,25.6603,25.7196,25.6504,25.6504,5300.0
2010-04-06 13:30:00,25.96,25.99,25.93,25.97,3000.0,25.6504,25.6801,25.6208,25.6603,3000.0
2010-04-06 13:40:00,25.99,26.01,25.98,26.01,4000.0,25.6801,25.6998,25.6702,25.6998,4000.0
2010-04-06 13:50:00,26.02,26.05,25.99,25.99,3400.0,25.7097,25.7393,25.6801,25.6801,3400.0
2010-04-06 14:00:00,26.01,26.05,26.0,26.03,4200.0,25.6998,25.7393,25.6899,25.7196,4200.0
2010-04-06 14:10:00,26.05,26.06,25.99,26.03,20500.0,25.7393,25.7492,25.6801,25.7196,20500.0
2010-04-06 14:20:00,26.02,26.04,25.95,25.98,26600.0,25.7097,25.7295,25.6405,25.6702,26600.0
2010-04-06 14:30:00,26.0,26.03,25.99,26.01,6900.0,25.6899,25.7196,25.6801,25.6998,6900.0
2010-04-06 14:40:00,26.04,26.06,26.0,26.05,3700.0,25.7295,25.7492,25.6899,25.7393,3700.0
2010-04-06 14:50:00,26.06,26.13,26.06,26.13,2500.0,25.7492,25.8184,25.7492,25.8184,2500.0
2010-04-06 15:00:00,26.13,26.16,26.07,26.1,11400.0,25.8184,25.848,25.7591,25.7887,11400.0
2010-04-06 15:10:00,26.1,26.11,26.09,26.1,4100.0,25.7887,25.7986,25.7789,25.7887,4100.0
2010-04-06 15:20:00,26.11,26.11,26.09,26.09,6900.0,25.7986,25.7986,25.7789,25.7789,6900.0
2010-04-06 15:30:00,26.08,26.08,25.98,25.99,13000.0,25.769,25.769,25.6702,25.6801,13000.0
2010-04-06 15:40:00,25.99,26.0,25.87,25.97,35100.0,25.6801,25.6899,25.5615,25.6603,35100.0
2010-04-06 15:50:00,25.97,25.98,25.89,25.91,12200.0,25.6603,25.6702,25.5813,25.601,12200.0
2010-04-07 09:30:00,25.88,25.88,25.74,25.81,2600.0,25.5714,25.5714,25.433,25.5022,2600.0
2010-04-07 09:40:00,25.77,25.82,25.73,25.75,1500.0,25.4627,25.5121,25.4232,25.4429,1500.0
2010-04-07 09:50:00,25.75,25.75,25.68,25.75,1400.0,25.4429,25.4429,25.3738,25.4429,1400.0
2010-04-07 10:00:00,25.7,25.75,25.63,25.7,4800.0,25.3935,25.4429,25.3244,25.3935,4800.0
2010-04-07 10:10:00,25.69,25.71,25.59,25.59,14600.0,25.3836,25.4034,25.2848,25.2848,14600.0
2010-04-07 10:20:00,25.58,25.62,25.52,25.61,2600.0,25.2749,25.3145,25.2157,25.3046,2600.0
2010-04-07 10:30:00,25.61,25.62,25.56,25.58,2800.0,25.3046,25.3145,25.2552,25.2749,2800.0
2010-04-07 10:40:00,25.57,25.57,25.42,25.47,3800.0,25.2651,25.2651,25.1169,25.1663,3800.0
2010-04-07 10:50:00,25.49,25.51,25.49,25.49,900.0,25.186,25.2058,25.186,25.186,900.0
2010-04-07 11:00:00,25.48,25.5,25.43,25.5,4900.0,25.1761,25.1959,25.1267,25.1959,4900.0
2010-04-07 11:10:00,25.5,25.52,25.48,25.49,6700.0,25.1959,25.2157,25.1761,25.186,6700.0
2010-04-07 11:20:00,25.5,25.5,25.43,25.5,3700.0,25.1959,25.1959,25.1267,25.1959,3700.0
2010-04-07 11:30:00,25.5,25.5,25.4,25.42,2100.0,25.1959,25.1959,25.0971,25.1169,2100.0
2010-04-07 11:40:00,25.42,25.42,25.35,25.36,5000.0,25.1169,25.1169,25.0477,25.0576,5000.0
2010-04-07 11:50:00,25.35,25.44,25.35,25.44,3700.0,25.0477,25.1366,25.0477,25.1366,3700.0
2010-04-07 12:00:00,25.46,25.49,25.45,25.48,1400.0,25.1564,25.186,25.1465,25.1761,1400.0
2010-04-07 12:10:00,25.47,25.49,25.44,25.47,2300.0,25.1663,25.186,25.1366,25.1663,2300.0
2010-04-07 12:20:00,25.44,25.46,25.43,25.44,1300.0,25.1366,25.1564,25.1267,25.1366,1300.0
2010-04-07 12:30:00,25.45,25.49,25.44,25.49,1700.0,25.1465,25.186,25.1366,25.186,1700.0
2010-04-07 12:40:00,25.49,25.49,25.47,25.47,2000.0,25.186,25.186,25.1663,25.1663,2000.0
2010-04-07 12:50:00,25.48,25.48,25.48,25.48,200.0,25.1761,25.1761,25.1761,25.1761,200.0
2010-04-07 13:00:00,25.49,25.51,25.48,25.51,2500.0,25.186,25.2058,25.1761,25.2058,2500.0
2010-04-07 13:10:00,25.5,25.52,25.48,25.49,2700.0,25.1959,25.2157,25.1761,25.186,2700.0
2010-04-07 13:20:00,25.5,25.53,25.49,25.5,4900.0,25.1959,25.2255,25.186,25.1959,4900.0
2010-04-07 13:30:00,25.5,25.51,25.46,25.46,1800.0,25.1959,25.2058,25.1564,25.1564,1800.0
2010-04-07 13:40:00,25.45,25.46,25.4,25.42,2100.0,25.1465,25.1564,25.0971,25.1169,2100.0
2010-04-07 13:50:00,25.43,25.46,25.43,25.45,900.0,25.1267,25.1564,25.1267,25.1465,900.0
2010-04-07 14:00:00,25.45,25.49,25.42,25.46,3400.0,25.1465,25.186,25.1169,25.1564,3400.0
2010-04-07 14:10:00,25.45,25.46,25.43,25.43,2200.0,25.1465,25.1564,25.1267,25.1267,2200.0
2010-04-07 14:20:00,25.41,25.41,25.36,25.37,2700.0,25.107,25.107,25.0576,25.0675,2700.0
2010-04-07 14:30:00,25.37,25.37,25.28,25.34,6300.0,25.0675,25.0675,24.9785,25.0378,6300.0
2010-04-07 14:40:00,25.33,25.38,25.32,25.36,3200.0,25.0279,25.0773,25.018,25.0576,3200.0
2010-04-07 14:50:00,25.35,25.35,25.24,25.24,4000.0,25.0477,25.0477,24.939,24.939,4000.0
2010-04-07 15:00:00,25.24,25.24,25.14,25.15,14300.0,24.939,24.939,24.8402,24.8501,14300.0
2010-04-07 15:10:00,25.14,25.22,25.03,25.21,14500.0,24.8402,24.9192,24.7315,24.9094,14500.0
2010-04-07 15:20:00,25.21,25.26,25.13,25.24,8500.0,24.9094,24.9588,24.8303,24.939,8500.0
2010-04-07 15:30:00,25.24,25.33,25.22,25.28,11700.0,24.939,25.0279,24.9192,24.9785,11700.0
2010-04-07 15:40:00,25.26,25.33,25.22,25.33,11600.0,24.9588,25.0279,24.9192,25.0279,11600.0
2010-04-07 15:50:00,25.33,25.37,25.29,25.3,25900.0,25.0279,25.0675,24.9884,24.9983,25900.0
2010-04-08 09:30:00,25.15,25.15,24.96,25.02,3300.0,24.8501,24.8501,24.6623,24.7216,3300.0
2010-04-08 09:40:00,25.03,25.03,24.89,24.95,1800.0,24.7315,24.7315,24.5932,24.6525,1800.0
2010-04-08 09:50:00,24.97,25.01,24.97,24.97,1300.0,24.6722,24.7117,24.6722,24.6722,1300.0
2010-04-08 10:00:00,25.02,25.02,24.98,24.99,1200.0,24.7216,24.7216,24.6821,24.692,1200.0
2010-04-08 10:10:00,24.99,25.02,24.97,25.0,4100.0,24.692,24.7216,24.6722,24.7019,4100.0
2010-04-08 10:20:00,25.04,25.17,25.04,25.17,1900.0,24.7414,24.8698,24.7414,24.8698,1900.0
2010-04-08 10:30:00,25.2,25.22,25.19,25.2,5700.0,24.8995,24.9192,24.8896,24.8995,5700.0
2010-04-08 10:40:00,25.19,25.27,25.19,25.27,1700.0,24.8896,24.9686,24.8896,24.9686,1700.0
2010-04-08 10:50:00,25.27,25.3,25.22,25.22,2500.0,24.9686,24.9983,24.9192,24.9192,2500.0
2010-04-08 11:00:00,25.21,25.3,25.21,25.29,3300.0,24.9094,24.9983,24.9094,24.9884,3300.0
2010-04-08 11:10:00,25.28,25.28,25.21,25.21,1300.0,24.9785,24.9785,24.9094,24.9094,1300.0
2010-04-08 11:20:00,25.22,25.25,25.22,25.24,1300.0,24.9192,24.9489,24.9192,24.939,1300.0
2010-04-08 11:30:00,25.24,25.28,25.24,25.28,1800.0,24.939,24.9785,24.939,24.9785,1800.0
2010-04-08 11:40:00,25.27,25.32,25.26,25.32,800.0,24.9686,25.018,24.9588,25.018,800.0
2010-04-08 11:50:00,25.34,25.35,25.32,25.35,1500.0,25.0378,25.0477,25.018,25.0477,1500.0
2010-04-08 12:00:00,25.36,25.37,25.34,25.36,1200.0,25.0576,25.0675,25.0378,25.0576,1200.0
2010-04-08 12:10:00,25.37,25.4,25.37,25.4,400.0,25.0675,25.0971,25.0675,25.0971,400.0
2010-04-08 12:20:00,25.42,25.48,25.42,25.47,2400.0,25.1169,25.1761,25.1169,25.1663,2400.0
2010-04-08 12:30:00,25.46,25.5,25.45,25.48,1600.0,25.1564,25.1959,25.1465,25.1761,1600.0
2010-04-08 12:40:00,25.49,25.53,25.47,25.53,3400.0,25.186,25.2255,25.1663,25.2255,3400.0
2010-04-08 12:50:00,25.52,25.59,25.51,25.59,1800.0,25.2157,25.2848,25.2058,25.2848,1800.0
2010-04-08 13:00:00,25.58,25.68,25.58,25.68,23700.0,25.2749,25.3738,25.2749,25.3738,23700.0
2010-04-08 13:10:00,25.68,25.68,25.62,25.62,9500.0,25.3738,25.3738,25.3145,25.3145,9500.0
2010-04-08 13:20:00,25.61,25.61,25.58,25.58,600.0,25.3046,25.3046,25.2749,25.2749,600.0
2010-04-08 13:30:00,25.6,25.61,25.58,25.61,900.0,25.2947,25.3046,25.2749,25.3046,900.0
2010-04-08 13:40:00,25.6,25.61,25.6,25.61,800.0,25.2947,25.3046,25.2947,25.3046,800.0
2010-04-08 13:50:00,25.61,25.61,25.5,25.5,3300.0,25.3046,25.3046,25.1959,25.1959,3300.0
2010-04-08 14:00:00,25.51,25.55,25.51,25.52,1600.0,25.2058,25.2453,25.2058,25.2157,1600.0
2010-04-08 14:10:00,25.52,25.58,25.52,25.57,1700.0,25.2157,25.2749,25.2157,25.2651,1700.0
2010-04-08 14:20:00,25.56,25.62,25.53,25.62,4300.0,25.2552,25.3145,25.2255,25.3145,4300.0
2010-04-08 14:30:00,25.61,25.62,25.51,25.51,5400.0,25.3046,25.3145,25.2058,25.2058,5400.0
2010-04-08 14:40:00,25.53,25.58,25.53,25.58,5000.0,25.2255,25.2749,25.2255,25.2749,5000.0
2010-04-08 14:50:00,25.57,25.59,25.53,25.53,3100.0,25.2651,25.2848,25.2255,25.2255,3100.0
2010-04-08 15:00:00,25.53,25.53,25.4,25.4,24600.0,25.2255,25.2255,25.0971,25.0971,24600.0
2010-04-08 15:10:00,25.38,25.38,25.28,25.29,12600.0,25.0773,25.0773,24.9785,24.9884,12600.0
2010-04-08 15:20:00,25.28,25.4,25.28,25.36,10200.0,24.9785,25.0971,24.9785,25.0576,10200.0
2010-04-08 15:30:00,25.36,25.42,25.35,25.36,8900.0,25.0576,25.1169,25.0477,25.0576,8900.0
2010-04-08 15:40:00,25.36,25.42,25.31,25.35,12600.0,25.0576,25.1169,25.0082,25.0477,12600.0
2010-04-08 15:50:00,25.35,25.37,25.28,25.29,25800.0,25.0477,25.0675,24.9785,24.9884,25800.0
2010-04-09 09:30:00,25.31,25.31,25.0,25.04,3900.0,25.0082,25.0082,24.7019,24.7414,3900.0
2010-04-09 09:40:00,25.07,25.18,24.79,24.8,4200.0,24.771,24.8797,24.4944,24.5042,4200.0
2010-04-09 09:50:00,24.82,25.11,24.76,25.06,5900.0,24.524,24.8106,24.4647,24.7611,5900.0
2010-04-09 10:00:00,25.06,25.14,25.06,25.07,1800.0,24.7611,24.8402,24.7611,24.771,1800.0
2010-04-09 10:10:00,25.05,25.15,25.01,25.09,5100.0,24.7513,24.8501,24.7117,24.7908,5100.0
2010-04-09 10:20:00,25.1,25.1,24.9,24.96,6900.0,24.8007,24.8007,24.6031,24.6623,6900.0
2010-04-09 10:30:00,24.96,24.98,24.86,24.89,3900.0,24.6623,24.6821,24.5635,24.5932,3900.0
2010-04-09 10:40:00,24.89,25.01,24.89,24.98,2300.0,24.5932,24.7117,24.5932,24.6821,2300.0
2010-04-09 10:50:00,24.98,25.04,24.96,24.97,3100.0,24.6821,24.7414,24.6623,24.6722,3100.0
2010-04-09 11:00:00,24.97,25.05,24.96,25.0,3700.0,24.6722,24.7513,24.6623,24.7019,3700.0
2010-04-09 11:10:00,25.01,25.01,24.99,24.99,2100.0,24.7117,24.7117,24.692,24.692,2100.0
2010-04-09 11:20:00,25.0,25.05,24.99,25.01,3000.0,24.7019,24.7513,24.692,24.7117,3000.0
2010-04-09 11:30:00,25.01,25.04,24.99,25.02,5900.0,24.7117,24.7414,24.692,24.7216,5900.0
2010-04-09 11:40:00,25.01,25.05,25.0,25.0,3300.0,24.7117,24.7513,24.7019,24.7019,3300.0
2010-04-09 11:50:00,25.0,25.03,25.0,25.01,2100.0,24.7019,24.7315,24.7019,24.7117,2100.0
2010-04-09 12:00:00,25.0,25.03,25.0,25.02,3300.0,24.7019,24.7315,24.7019,24.7216,3300.0
2010-04-09 12:10:00,25.01,25.04,24.99,25.03,4300.0,24.7117,24.7414,24.692,24.7315,4300.0
2010-04-09 12:20:00,25.01,25.07,25.01,25.06,4400.0,24.7117,24.771,24.7117,24.7611,4400.0
2010-04-09 12:30:00,25.05,25.08,25.05,25.06,2200.0,24.7513,24.7809,24.7513,24.7611,2200.0
2010-04-09 12:40:00,25.06,25.07,25.06,25.06,1800.0,24.7611,24.771,24.7611,24.7611,1800.0
2010-04-09 12:50:00,25.06,25.13,25.06,25.13,5300.0,24.7611,24.8303,24.7611,24.8303,5300.0
2010-04-09 13:00:00,25.13,25.15,25.12,25.12,1400.0,24.8303,24.8501,24.8204,24.8204,1400.0
2010-04-09 13:10:00,25.12,25.17,25.12,25.17,900.0,24.8204,24.8698,24.8204,24.8698,900.0
2010-04-09 13:20:00,25.19,25.21,25.18,25.18,3400.0,24.8896,24.9094,24.8797,24.8797,3400.0
2010-04-09 13:30:00,25.19,25.29,25.17,25.29,11800.0,24.8896,24.9884,24.8698,24.9884,11800.0
2010-04-09 13:40:00,25.26,25.28,25.22,25.22,1700.0,24.9588,24.9785,24.9192,24.9192,1700.0
2010-04-09 13:50:00,25.21,25.24,25.21,25.21,1800.0,24.9094,24.939,24.9094,24.9094,1800.0
2010-04-09 14:00:00,25.21,25.26,25.21,25.26,3900.0,24.9094,24.9588,24.9094,24.9588,3900.0
2010-04-09 14:10:00,25.25,25.27,25.25,25.25,2100.0,24.9489,24.9686,24.9489,24.9489,2100.0
2010-04-09 14:20:00,25.26,25.27,25.26,25.27,1500.0,24.9588,24.9686,24.9588,24.9686,1500.0
2010-04-09 14:30:00,25.27,25.27,25.25,25.25,3400.0,24.9686,24.9686,24.9489,24.9489,3400.0
2010-04-09 14:40:00,25.25,25.26,25.21,25.23,7800.0,24.9489,24.9588,24.9094,24.9291,7800.0
2010-04-09 14:50:00,25.23,25.24,25.18,25.18,1800.0,24.9291,24.939,24.8797,24.8797,1800.0
2010-04-09 15:00:00,25.19,25.19,25.13,25.13,1700.0,24.8896,24.8896,24.8303,24.8303,1700.0
2010-04-09 15:10:00,25.12,25.13,25.1,25.11,3600.0,24.8204,24.8303,24.8007,24.8106,3600.0
2010-04-09 15:20:00,25.12,25.19,25.11,25.19,6300.0,24.8204,24.8896,24.8106,24.8896,6300.0
2010-04-09 15:30:00,25.18,25.2,25.16,25.17,5700.0,24.8797,24.8995,24.86,24.8698,5700.0
2010-04-09 15:40:00,25.18,25.24,25.17,25.22,13800.0,24.8797,24.939,24.8698,24.9192,13800.0
2010-04-09 15:50:00,25.23,25.25,25.2,25.23,20200.0,24.9291,24.9489,24.8995,24.9291,20200.0
2010-04-12 09:30:00,25.3,25.3,25.06,25.11,3000.0,24.9983,24.9983,24.7611,24.8106,3000.0
2010-04-12 09:40:00,25.09,25.15,25.06,25.1,1700.0,24.7908,24.8501,24.7611,24.8007,1700.0
2010-04-12 09:50:00,25.09,25.13,25.01,25.03,2800.0,24.7908,24.8303,24.7117,24.7315,2800.0
2010-04-12 10:00:00,25.0,25.19,25.0,25.13,2500.0,24.7019,24.8896,24.7019,24.8303,2500.0
2010-04-12 10:10:00,25.09,25.15,25.05,25.05,3700.0,24.7908,24.8501,24.7513,24.7513,3700.0
2010-04-12 10:20:00,25.05,25.11,25.04,25.09,5800.0,24.7513,24.8106,24.7414,24.7908,5800.0
2010-04-12 10:30:00,25.08,25.1,24.95,24.95,4700.0,24.7809,24.8007,24.6525,24.6525,4700.0
2010-04-12 10:40:00,24.97,25.03,24.96,24.98,3400.0,24.6722,24.7315,24.6623,24.6821,3400.0
2010-04-12 10:50:00,24.97,24.98,24.94,24.97,3500.0,24.6722,24.6821,24.6426,24.6722,3500.0
2010-04-12 11:00:00,24.93,25.01,24.91,24.97,6100.0,24.6327,24.7117,24.6129,24.6722,6100.0
2010-04-12 11:10:00,24.96,24.98,24.93,24.93,1200.0,24.6623,24.6821,24.6327,24.6327,1200.0
2010-04-12 11:20:00,24.93,25.0,24.93,24.97,4700.0,24.6327,24.7019,24.6327,24.6722,4700.0
2010-04-12 11:30:00,24.99,25.09,24.97,25.09,2400.0,24.692,24.7908,24.6722,24.7908,2400.0
2010-04-12 11:40:00,25.07,25.1,25.07,25.1,2500.0,24.771,24.8007,24.771,24.8007,2500.0
2010-04-12 11:50:00,25.09,25.1,25.08,25.1,1300.0,24.7908,24.8007,24.7809,24.8007,1300.0
2010-04-12 12:00:00,25.1,25.14,25.1,25.1,5000.0,24.8007,24.8402,24.8007,24.8007,5000.0
2010-04-12 12:10:00,25.11,25.15,25.09,25.15,700.0,24.8106,24.8501,24.7908,24.8501,700.0
2010-04-12 12:20:00,25.12,25.15,25.12,25.13,700.0,24.8204,24.8501,24.8204,24.8303,700.0
2010-04-12 12:30:00,25.14,25.14,25.11,25.13,1100.0,24.8402,24.8402,24.8106,24.8303,1100.0
2010-04-12 12:40:00,25.14,25.15,25.14,25.15,1800.0,24.8402,24.8501,24.8402,24.8501,1800.0
2010-04-12 12:50:00,25.15,25.15,25.14,25.15,1900.0,24.8501,24.8501,24.8402,24.8501,1900.0
2010-04-12 13:00:00,25.15,25.35,25.15,25.32,6200.0,24.8501,25.0477,24.8501,25.018,6200.0
2010-04-12 13:10:00,25.32,25.32,25.32,25.32,500.0,25.018,25.018,25.018,25.018,500.0
2010-04-12 13:20:00,25.33,25.34,25.31,25.33,1400.0,25.0279,25.0378,25.0082,25.0279,1400.0
2010-04-12 13:30:00,25.32,25.36,25.32,25.35,1600.0,25.018,25.0576,25.018,25.0477,1600.0
2010-04-12 13:40:00,25.34,25.35,25.31,25.31,1000.0,25.0378,25.0477,25.0082,25.0082,1000.0
2010-04-12 13:50:00,25.34,25.38,25.28,25.31,2300.0,25.0378,25.0773,24.9785,25.0082,2300.0
2010-04-12 14:00:00,25.29,25.29,25.2,25.2,3500.0,24.9884,24.9884,24.8995,24.8995,3500.0
2010-04-12 14:10:00,25.19,25.21,25.17,25.18,1900.0,24.8896,24.9094,24.8698,24.8797,1900.0
2010-04-12 14:20:00,25.17,25.21,25.17,25.2,500.0,24.8698,24.9094,24.8698,24.8995,500.0
2010-04-12 14:30:00,25.2,25.23,25.2,25.23,1200.0,24.8995,24.9291,24.8995,24.9291,1200.0
2010-04-12 14:40:00,25.21,25.23,25.15,25.23,1700.0,24.9094,24.9291,24.8501,24.9291,1700.0
2010-04-12 14:50:00,25.23,25.24,25.2,25.23,2200.0,24.9291,24.939,24.8995,24.9291,2200.0
2010-04-12 15:00:00,25.21,25.22,25.14,25.17,11700.0,24.9094,24.9192,24.8402,24.8698,11700.0
2010-04-12 15:10:00,25.17,25.17,25.07,25.08,2800.0,24.8698,24.8698,24.771,24.7809,2800.0
2010-04-12 15:20:00,25.08,25.11,25.02,25.1,9000.0,24.7809,24.8106,24.7216,24.8007,9000.0
2010-04-12 15:30:00,25.1,25.16,25.1,25.16,4400.0,24.8007,24.86,24.8007,24.86,4400.0
2010-04-12 15:40:00,25.17,25.19,25.11,25.15,8700.0,24.8698,24.8896,24.8106,24.8501,8700.0
2010-04-12 15:50:00,25.15,25.18,25.14,25.18,14700.0,24.8501,24.8797,24.8402,24.8797,14700.0
2010-04-13 09:30:00,25.19,25.25,25.05,25.14,5500.0,24.8896,24.9489,24.7513,24.8402,5500.0
2010-04-13 09:40:00,25.21,25.27,25.21,25.27,400.0,24.9094,24.9686,24.9094,24.9686,400.0
2010-04-13 09:50:00,25.24,25.38,25.24,25.38,8400.0,24.939,25.0773,24.939,25.0773,8400.0
2010-04-13 10:00:00,25.31,25.31,25.24,25.27,3200.0,25.0082,25.0082,24.939,24.9686,3200.0
2010-04-13 10:10:00,25.3,25.35,25.29,25.33,3400.0,24.9983,25.0477,24.9884,25.0279,3400.0
2010-04-13 10:20:00,25.31,25.32,25.17,25.18,2600.0,25.0082,25.018,24.8698,24.8797,2600.0
2010-04-13 10:30:00,25.17,25.19,25.0,25.01,10500.0,24.8698,24.8896,24.7019,24.7117,10500.0
2010-04-13 10:40:00,25.06,25.13,25.05,25.1,2200.0,24.7611,24.8303,24.7513,24.8007,2200.0
2010-04-13 10:50:00,25.11,25.11,25.03,25.06,4900.0,24.8106,24.8106,24.7315,24.7611,4900.0
2010-04-13 11:00:00,25.07,25.08,25.05,25.06,4600.0,24.771,24.7809,24.7513,24.7611,4600.0
2010-04-13 11:10:00,25.06,25.13,25.03,25.1,5400.0,24.7611,24.8303,24.7315,24.8007,5400.0
2010-04-13 11:20:00,25.09,25.18,25.06,25.15,6100.0,24.7908,24.8797,24.7611,24.8501,6100.0
2010-04-13 11:30:00,25.16,25.21,25.15,25.21,600.0,24.86,24.9094,24.8501,24.9094,600.0
2010-04-13 11:40:00,25.21,25.3,25.2,25.3,3000.0,24.9094,24.9983,24.8995,24.9983,3000.0
2010-04-13 11:50:00,25.29,25.3,25.28,25.29,1000.0,24.9884,24.9983,24.9785,24.9884,1000.0
2010-04-13 12:00:00,25.29,25.29,25.29,25.29,0.0,24.9884,24.9884,24.9884,24.9884,0.0
2010-04-13 12:10:00,25.32,25.38,25.32,25.38,1100.0,25.018,25.0773,25.018,25.0773,1100.0
2010-04-13 12:20:00,25.39,25.4,25.39,25.4,900.0,25.0872,25.0971,25.0872,25.0971,900.0
2010-04-13 12:30:00,25.39,25.39,25.38,25.39,1400.0,25.0872,25.0872,25.0773,25.0872,1400.0
2010-04-13 12:40:00,25.39,25.39,25.38,25.39,1600.0,25.0872,25.0872,25.0773,25.0872,1600.0
2010-04-13 12:50:00,25.39,25.48,25.38,25.44,3200.0,25.0872,25.1761,25.0773,25.1366,3200.0
2010-04-13 13:00:00,25.45,25.46,25.44,25.46,1000.0,25.1465,25.1564,25.1366,25.1564,1000.0
2010-04-13 13:10:00,25.46,25.49,25.46,25.49,2700.0,25.1564,25.186,25.1564,25.186,2700.0
2010-04-13 13:20:00,25.48,25.49,25.48,25.49,2500.0,25.1761,25.186,25.1761,25.186,2500.0
2010-04-13 13:30:00,25.49,25.56,25.49,25.54,6500.0,25.186,25.2552,25.186,25.2354,6500.0
2010-04-13 13:40:00,25.54,25.55,25.47,25.47,6000.0,25.2354,25.2453,25.1663,25.1663,6000.0
2010-04-13 13:50:00,25.47,25.55,25.47,25.55,1400.0,25.1663,25.2453,25.1663,25.2453,1400.0
2010-04-13 14:00:00,25.53,25.53,25.51,25.51,1700.0,25.2255,25.2255,25.2058,25.2058,1700.0
2010-04-13 14:10:00,25.49,25.5,25.48,25.5,400.0,25.186,25.1959,25.1761,25.1959,400.0
2010-04-13 14:20:00,25.5,25.51,25.49,25.5,1700.0,25.1959,25.2058,25.186,25.1959,1700.0
2010-04-13 14:30:00,25.5,25.51,25.48,25.49,1800.0,25.1959,25.2058,25.1761,25.186,1800.0
2010-04-13 14:40:00,25.47,25.5,25.47,25.49,2900.0,25.1663,25.1959,25.1663,25.186,2900.0
2010-04-13 14:50:00,25.5,25.51,25.43,25.43,9400.0,25.1959,25.2058,25.1267,25.1267,9400.0
2010-04-13 15:00:00,25.42,25.47,25.42,25.47,2400.0,25.1169,25.1663,25.1169,25.1663,2400.0
2010-04-13 15:10:00,25.46,25.5,25.44,25.47,1600.0,25.1564,25.1959,25.1366,25.1663,1600.0
2010-04-13 15:20:00,25.47,25.48,25.46,25.48,1200.0,25.1663,25.1761,25.1564,25.1761,1200.0
2010-04-13 15:30:00,25.48,25.5,25.45,25.45,5400.0,25.1761,25.1959,25.1465,25.1465,5400.0
2010-04-13 15:40:00,25.47,25.47,25.37,25.37,14000.0,25.1663,25.1663,25.0675,25.0675,14000.0
2010-04-13 15:50:00,25.39,25.41,25.33,25.35,19200.0,25.0872,25.107,25.0279,25.0477,19200.0
2010-04-14 09:30:00,25.44,25.46,25.34,25.34,2200.0,25.1366,25.1564,25.0378,25.0378,2200.0
2010-04-14 09:40:00,25.41,25.49,25.33,25.46,3800.0,25.107,25.186,25.0279,25.1564,3800.0
2010-04-14 09:50:00,25.4,25.4,25.4,25.4,100.0,25.0971,25.0971,25.0971,25.0971,100.0
2010-04-14 10:00:00,25.41,25.57,25.41,25.57,1300.0,25.107,25.2651,25.107,25.2651,1300.0
2010-04-14 10:10:00,25.53,25.53,25.42,25.45,700.0,25.2255,25.2255,25.1169,25.1465,700.0
2010-04-14 10:20:00,25.44,25.45,25.41,25.45,500.0,25.1366,25.1465,25.107,25.1465,500.0
2010-04-14 10:30:00,25.46,25.51,25.41,25.49,2400.0,25.1564,25.2058,25.107,25.186,2400.0
2010-04-14 10:40:00,25.47,25.5,25.47,25.49,1500.0,25.1663,25.1959,25.1663,25.186,1500.0
2010-04-14 10:50:00,25.53,25.53,25.49,25.49,4100.0,25.2255,25.2255,25.186,25.186,4100.0
2010-04-14 11:00:00,25.5,25.54,25.41,25.43,15400.0,25.1959,25.2354,25.107,25.1267,15400.0
2010-04-14 11:10:00,25.43,25.45,25.43,25.45,900.0,25.1267,25.1465,25.1267,25.1465,900.0
2010-04-14 11:20:00,25.45,25.46,25.44,25.45,3800.0,25.1465,25.1564,25.1366,25.1465,3800.0
2010-04-14 11:30:00,25.45,25.45,25.33,25.38,6200.0,25.1465,25.1465,25.0279,25.0773,6200.0
2010-04-14 11:40:00,25.4,25.45,25.4,25.42,700.0,25.0971,25.1465,25.0971,25.1169,700.0
2010-04-14 11:50:00,25.44,25.45,25.44,25.45,1100.0,25.1366,25.1465,25.1366,25.1465,1100.0
2010-04-14 12:00:00,25.45,25.45,25.45,25.45,1100.0,25.1465,25.1465,25.1465,25.1465,1100.0
2010-04-14 12:10:00,25.44,25.45,25.44,25.45,1200.0,25.1366,25.1465,25.1366,25.1465,1200.0
2010-04-14 12:20:00,25.45,25.47,25.44,25.47,1500.0,25.1465,25.1663,25.1366,25.1663,1500.0
2010-04-14 12:30:00,25.47,25.49,25.45,25.45,7600.0,25.1663,25.186,25.1465,25.1465,7600.0
2010-04-14 12:40:00,25.44,25.45,25.42,25.45,700.0,25.1366,25.1465,25.1169,25.1465,700.0
2010-04-14 12:50:00,25.45,25.46,25.44,25.45,1200.0,25.1465,25.1564,25.1366,25.1465,1200.0
2010-04-14 13:00:00,25.45,25.45,25.44,25.44,1000.0,25.1465,25.1465,25.1366,25.1366,1000.0
2010-04-14 13:10:00,25.45,25.47,25.45,25.45,1200.0,25.1465,25.1663,25.1465,25.1465,1200.0
2010-04-14 13:20:00,25.47,25.47,25.44,25.47,4000.0,25.1663,25.1663,25.1366,25.1663,4000.0
2010-04-14 13:30:00,25.48,25.48,25.45,25.45,3000.0,25.1761,25.1761,25.1465,25.1465,3000.0
2010-04-14 13:40:00,25.44,25.44,25.41,25.44,800.0,25.1366,25.1366,25.107,25.1366,800.0
2010-04-14 13:50:00,25.45,25.48,25.45,25.45,1700.0,25.1465,25.1761,25.1465,25.1465,1700.0
2010-04-14 14:00:00,25.45,25.51,25.45,25.49,1300.0,25.1465,25.2058,25.1465,25.186,1300.0
2010-04-14 14:10:00,25.49,25.51,25.48,25.5,8000.0,25.186,25.2058,25.1761,25.1959,8000.0
2010-04-14 14:20:00,25.5,25.52,25.5,25.51,3800.0,25.1959,25.2157,25.1959,25.2058,3800.0
2010-04-14 14:30:00,25.51,25.53,25.49,25.53,2200.0,25.2058,25.2255,25.186,25.2255,2200.0
2010-04-14 14:40:00,25.53,25.55,25.51,25.53,6400.0,25.2255,25.2453,25.2058,25.2255,6400.0
2010-04-14 14:50:00,25.51,25.52,25.51,25.52,3100.0,25.2058,25.2157,25.2058,25.2157,3100.0
2010-04-14 15:00:00,25.52,25.52,25.52,25.52,1600.0,25.2157,25.2157,25.2157,25.2157,1600.0
2010-04-14 15:10:00,25.52,25.52,25.51,25.52,2200.0,25.2157,25.2157,25.2058,25.2157,2200.0
2010-04-14 15:20:00,25.51,25.52,25.51,25.52,2900.0,25.2058,25.2157,25.2058,25.2157,2900.0
2010-04-14 15:30:00,25.52,25.52,25.51,25.52,9700.0,25.2157,25.2157,25.2058,25.2157,9700.0
2010-04-14 15:40:00,25.52,25.54,25.49,25.49,8400.0,25.2157,25.2354,25.186,25.186,8400.0
2010-04-14 15:50:00,25.51,25.55,25.51,25.55,10400.0,25.2058,25.2453,25.2058,25.2453,10400.0
2010-04-15 09:30:00,25.53,25.55,25.29,25.52,3000.0,25.2255,25.2453,24.9884,25.2157,3000.0
2010-04-15 09:40:00,25.55,25.58,25.55,25.57,1200.0,25.2453,25.2749,25.2453,25.2651,1200.0
2010-04-15 09:50:00,25.55,25.58,25.49,25.49,2500.0,25.2453,25.2749,25.186,25.186,2500.0
2010-04-15 10:00:00,25.49,25.51,25.48,25.5,4100.0,25.186,25.2058,25.1761,25.1959,4100.0
2010-04-15 10:10:00,25.5,25.51,25.46,25.46,2400.0,25.1959,25.2058,25.1564,25.1564,2400.0
2010-04-15 10:20:00,25.48,25.49,25.39,25.45,3200.0,25.1761,25.186,25.0872,25.1465,3200.0
2010-04-15 10:30:00,25.44,25.5,25.44,25.5,1200.0,25.1366,25.1959,25.1366,25.1959,1200.0
2010-04-15 10:40:00,25.5,25.52,25.48,25.5,4100.0,25.1959,25.2157,25.1761,25.1959,4100.0
2010-04-15 10:50:00,25.5,25.51,25.43,25.43,1200.0,25.1959,25.2058,25.1267,25.1267,1200.0
2010-04-15 11:00:00,25.43,25.49,25.43,25.47,1400.0,25.1267,25.186,25.1267,25.1663,1400.0
2010-04-15 11:10:00,25.48,25.48,25.45,25.45,1300.0,25.1761,25.1761,25.1465,25.1465,1300.0
2010-04-15 11:20:00,25.46,25.48,25.44,25.44,1300.0,25.1564,25.1761,25.1366,25.1366,1300.0
2010-04-15 11:30:00,25.45,25.46,25.45,25.46,600.0,25.1465,25.1564,25.1465,25.1564,600.0
2010-04-15 11:40:00,25.45,25.45,25.39,25.39,1000.0,25.1465,25.1465,25.0872,25.0872,1000.0
2010-04-15 11:50:00,25.4,25.42,25.38,25.38,1400.0,25.0971,25.1169,25.0773,25.0773,1400.0
2010-04-15 12:00:00,25.39,25.41,25.39,25.4,800.0,25.0872,25.107,25.0872,25.0971,800.0
2010-04-15 12:10:00,25.38,25.41,25.38,25.4,2000.0,25.0773,25.107,25.0773,25.0971,2000.0
2010-04-15 12:20:00,25.39,25.45,25.38,25.44,800.0,25.0872,25.1465,25.0773,25.1366,800.0
2010-04-15 12:30:00,25.45,25.45,25.4,25.4,3100.0,25.1465,25.1465,25.0971,25.0971,3100.0
2010-04-15 12:40:00,25.4,25.4,25.34,25.35,7300.0,25.0971,25.0971,25.0378,25.0477,7300.0
2010-04-15 12:50:00,25.35,25.42,25.34,25.39,1900.0,25.0477,25.1169,25.0378,25.0872,1900.0
2010-04-15 13:00:00,25.42,25.42,25.34,25.34,6000.0,25.1169,25.1169,25.0378,25.0378,6000.0
2010-04-15 13:10:00,25.35,25.4,25.34,25.37,4000.0,25.0477,25.0971,25.0378,25.0675,4000.0
2010-04-15 13:20:00,25.37,25.4,25.3,25.4,5200.0,25.0675,25.0971,24.9983,25.0971,5200.0
2010-04-15 13:30:00,25.4,25.4,25.35,25.37,2400.0,25.0971,25.0971,25.0477,25.0675,2400.0
2010-04-15 13:40:00,25.35,25.37,25.29,25.36,2200.0,25.0477,25.0675,24.9884,25.0576,2200.0
2010-04-15 13:50:00,25.35,25.37,25.33,25.37,1600.0,25.0477,25.0675,25.0279,25.0675,1600.0
2010-04-15 14:00:00,25.35,25.37,25.35,25.37,800.0,25.0477,25.0675,25.0477,25.0675,800.0
2010-04-15 14:10:00,25.35,25.37,25.35,25.37,1100.0,25.0477,25.0675,25.0477,25.0675,1100.0
2010-04-15 14:20:00,25.37,25.37,25.37,25.37,2300.0,25.0675,25.0675,25.0675,25.0675,2300.0
2010-04-15 14:30:00,25.37,25.4,25.37,25.4,1800.0,25.0675,25.0971,25.0675,25.0971,1800.0
2010-04-15 14:40:00,25.4,25.4,25.35,25.35,5300.0,25.0971,25.0971,25.0477,25.0477,5300.0
2010-04-15 14:50:00,25.37,25.4,25.35,25.4,3300.0,25.0675,25.0971,25.0477,25.0971,3300.0
2010-04-15 15:00:00,25.4,25.4,25.35,25.4,3600.0,25.0971,25.0971,25.0477,25.0971,3600.0
2010-04-15 15:10:00,25.4,25.4,25.38,25.4,3100.0,25.0971,25.0971,25.0773,25.0971,3100.0
2010-04-15 15:20:00,25.39,25.43,25.35,25.35,7000.0,25.0872,25.1267,25.0477,25.0477,7000.0
2010-04-15 15:30:00,25.37,25.4,25.3,25.37,6400.0,25.0675,25.0971,24.9983,25.0675,6400.0
2010-04-15 15:40:00,25.38,25.4,25.35,25.38,7300.0,25.0773,25.0971,25.0477,25.0773,7300.0
2010-04-15 15:50:00,25.36,25.38,25.34,25.34,13700.0,25.0576,25.0773,25.0378,25.0378,13700.0
2010-04-16 09:30:00,25.33,25.46,25.33,25.39,41200.0,25.0279,25.1564,25.0279,25.0872,41200.0
2010-04-16 09:40:00,25.45,25.45,25.17,25.17,2100.0,25.1465,25.1465,24.8698,24.8698,2100.0
2010-04-16 09:50:00,25.15,25.15,25.0,25.13,1900.0,24.8501,24.8501,24.7019,24.8303,1900.0
2010-04-16 10:00:00,25.11,25.3,25.11,25.3,2000.0,24.8106,24.9983,24.8106,24.9983,2000.0
2010-04-16 10:10:00,25.28,25.5,25.28,25.5,2100.0,24.9785,25.1959,24.9785,25.1959,2100.0
2010-04-16 10:20:00,25.52,25.52,25.47,25.49,4400.0,25.2157,25.2157,25.1663,25.186,4400.0
2010-04-16 10:30:00,25.5,25.56,25.35,25.35,4700.0,25.1959,25.2552,25.0477,25.0477,4700.0
2010-04-16 10:40:00,25.39,25.4,25.33,25.37,2300.0,25.0872,25.0971,25.0279,25.0675,2300.0
2010-04-16 10:50:00,25.29,25.29,25.16,25.18,1200.0,24.9884,24.9884,24.86,24.8797,1200.0
2010-04-16 11:00:00,25.21,25.24,25.21,25.23,700.0,24.9094,24.939,24.9094,24.9291,700.0
2010-04-16 11:10:00,25.19,25.19,25.05,25.06,2600.0,24.8896,24.8896,24.7513,24.7611,2600.0
2010-04-16 11:20:00,25.07,25.18,25.07,25.17,7400.0,24.771,24.8797,24.771,24.8698,7400.0
2010-04-16 11:30:00,25.17,25.19,25.1,25.16,1200.0,24.8698,24.8896,24.8007,24.86,1200.0
2010-04-16 11:40:00,25.14,25.15,25.06,25.06,400.0,24.8402,24.8501,24.7611,24.7611,400.0
2010-04-16 11:50:00,25.03,25.03,24.94,25.0,2100.0,24.7315,24.7315,24.6426,24.7019,2100.0
2010-04-16 12:00:00,24.95,24.97,24.95,24.95,400.0,24.6525,24.6722,24.6525,24.6525,400.0
2010-04-16 12:10:00,25.0,25.03,25.0,25.03,1000.0,24.7019,24.7315,24.7019,24.7315,1000.0
2010-04-16 12:20:00,25.01,25.02,24.99,24.99,1200.0,24.7117,24.7216,24.692,24.692,1200.0
2010-04-16 12:30:00,25.01,25.01,24.96,24.96,1300.0,24.7117,24.7117,24.6623,24.6623,1300.0
2010-04-16 12:40:00,24.94,24.99,24.94,24.99,800.0,24.6426,24.692,24.6426,24.692,800.0
2010-04-16 12:50:00,25.02,25.1,25.02,25.1,1000.0,24.7216,24.8007,24.7216,24.8007,1000.0
2010-04-16 13:00:00,25.09,25.14,25.09,25.14,1100.0,24.7908,24.8402,24.7908,24.8402,1100.0
2010-04-16 13:10:00,25.15,25.17,25.0,25.03,2100.0,24.8501,24.8698,24.7019,24.7315,2100.0
2010-04-16 13:20:00,25.04,25.06,25.04,25.05,400.0,24.7414,24.7611,24.7414,24.7513,400.0
2010-04-16 13:30:00,25.05,25.05,25.04,25.05,500.0,24.7513,24.7513,24.7414,24.7513,500.0
2010-04-16 13:40:00,25.05,25.09,24.98,24.98,1200.0,24.7513,24.7908,24.6821,24.6821,1200.0
2010-04-16 13:50:00,24.98,25.04,24.96,25.04,1400.0,24.6821,24.7414,24.6623,24.7414,1400.0
2010-04-16 14:00:00,25.07,25.18,25.04,25.18,2600.0,24.771,24.8797,24.7414,24.8797,2600.0
2010-04-16 14:10:00,25.17,25.21,25.16,25.19,3300.0,24.8698,24.9094,24.86,24.8896,3300.0
2010-04-16 14:20:00,25.18,25.23,25.17,25.2,2500.0,24.8797,24.9291,24.8698,24.8995,2500.0
2010-04-16 14:30:00,25.18,25.18,25.1,25.1,1900.0,24.8797,24.8797,24.8007,24.8007,1900.0
2010-04-16 14:40:00,25.09,25.17,25.05,25.05,5700.0,24.7908,24.8698,24.7513,24.7513,5700.0
2010-04-16 14:50:00,25.06,25.06,24.99,24.99,5300.0,24.7611,24.7611,24.692,24.692,5300.0
2010-04-16 15:00:00,25.0,25.07,25.0,25.07,3000.0,24.7019,24.771,24.7019,24.771,3000.0
2010-04-16 15:10:00,25.07,25.08,25.03,25.03,2200.0,24.771,24.7809,24.7315,24.7315,2200.0
2010-04-16 15:20:00,25.03,25.06,25.03,25.04,6800.0,24.7315,24.7611,24.7315,24.7414,6800.0
2010-04-16 15:30:00,25.04,25.06,25.01,25.06,9000.0,24.7414,24.7611,24.7117,24.7611,9000.0
2010-04-16 15:40:00,25.07,25.11,25.02,25.06,13400.0,24.771,24.8106,24.7216,24.7611,13400.0
2010-04-16 15:50:00,25.06,25.07,25.0,25.02,14900.0,24.7611,24.771,24.7019,24.7216,14900.0
2010-04-19 09:30:00,24.82,25.13,24.82,25.1,3600.0,24.524,24.8303,24.524,24.8007,3600.0
2010-04-19 09:40:00,25.08,25.08,24.93,25.0,3900.0,24.7809,24.7809,24.6327,24.7019,3900.0
2010-04-19 09:50:00,25.0,25.07,25.0,25.03,5100.0,24.7019,24.771,24.7019,24.7315,5100.0
2010-04-19 10:00:00,25.0,25.03,24.92,24.98,4600.0,24.7019,24.7315,24.6228,24.6821,4600.0
2010-04-19 10:10:00,24.96,25.03,24.96,25.02,4200.0,24.6623,24.7315,24.6623,24.7216,4200.0
2010-04-19 10:20:00,25.03,25.03,24.99,25.01,4600.0,24.7315,24.7315,24.692,24.7117,4600.0
2010-04-19 10:30:00,25.0,25.02,24.95,25.0,3500.0,24.7019,24.7216,24.6525,24.7019,3500.0
2010-04-19 10:40:00,25.0,25.01,24.99,25.01,1500.0,24.7019,24.7117,24.692,24.7117,1500.0
2010-04-19 10:50:00,25.0,25.0,24.96,25.0,3700.0,24.7019,24.7019,24.6623,24.7019,3700.0
2010-04-19 11:00:00,25.0,25.01,24.94,24.95,6300.0,24.7019,24.7117,24.6426,24.6525,6300.0
2010-04-19 11:10:00,24.95,24.96,24.92,24.95,2700.0,24.6525,24.6623,24.6228,24.6525,2700.0
2010-04-19 11:20:00,24.95,24.95,24.88,24.89,1900.0,24.6525,24.6525,24.5833,24.5932,1900.0
2010-04-19 11:30:00,24.9,24.9,24.82,24.82,2800.0,24.6031,24.6031,24.524,24.524,2800.0
2010-04-19 11:40:00,24.88,24.9,24.79,24.82,3100.0,24.5833,24.6031,24.4944,24.524,3100.0
2010-04-19 11:50:00,24.75,24.75,24.6,24.6,6800.0,24.4548,24.4548,24.3066,24.3066,6800.0
2010-04-19 12:00:00,24.62,24.68,24.6,24.61,3700.0,24.3264,24.3857,24.3066,24.3165,3700.0
2010-04-19 12:10:00,24.64,24.7,24.6,24.7,3200.0,24.3462,24.4054,24.3066,24.4054,3200.0
2010-04-19 12:20:00,24.73,24.74,24.71,24.74,1500.0,24.4351,24.445,24.4153,24.445,1500.0
2010-04-19 12:30:00,24.71,24.71,24.64,24.7,1400.0,24.4153,24.4153,24.3462,24.4054,1400.0
2010-04-19 12:40:00,24.72,24.78,24.72,24.76,3600.0,24.4252,24.4845,24.4252,24.4647,3600.0
2010-04-19 12:50:00,24.79,24.81,24.76,24.8,3400.0,24.4944,24.5141,24.4647,24.5042,3400.0
2010-04-19 13:00:00,24.79,24.79,24.74,24.74,5900.0,24.4944,24.4944,24.445,24.445,5900.0
2010-04-19 13:10:00,24.74,24.76,24.7,24.74,3000.0,24.445,24.4647,24.4054,24.445,3000.0
2010-04-19 13:20:00,24.73,24.75,24.71,24.75,2400.0,24.4351,24.4548,24.4153,24.4548,2400.0
2010-04-19 13:30:00,24.79,24.79,24.73,24.77,1900.0,24.4944,24.4944,24.4351,24.4746,1900.0
2010-04-19 13:40:00,24.77,24.81,24.77,24.8,3300.0,24.4746,24.5141,24.4746,24.5042,3300.0
2010-04-19 13:50:00,24.77,24.79,24.72,24.73,1600.0,24.4746,24.4944,24.4252,24.4351,1600.0
2010-04-19 14:00:00,24.72,24.82,24.71,24.82,1300.0,24.4252,24.524,24.4153,24.524,1300.0
2010-04-19 14:10:00,24.83,24.92,24.83,24.92,1000.0,24.5339,24.6228,24.5339,24.6228,1000.0
2010-04-19 14:20:00,24.92,25.0,24.92,25.0,3400.0,24.6228,24.7019,24.6228,24.7019,3400.0
2010-04-19 14:30:00,24.99,25.0,24.98,25.0,3400.0,24.692,24.7019,24.6821,24.7019,3400.0
2010-04-19 14:40:00,24.99,25.02,24.96,24.96,1400.0,24.692,24.7216,24.6623,24.6623,1400.0
2010-04-19 14:50:00,24.96,25.0,24.94,25.0,4700.0,24.6623,24.7019,24.6426,24.7019,4700.0
2010-04-19 15:00:00,25.01,25.1,25.01,25.08,2600.0,24.7117,24.8007,24.7117,24.7809,2600.0
2010-04-19 15:10:00,25.05,25.07,24.99,25.0,5800.0,24.7513,24.771,24.692,24.7019,5800.0
2010-04-19 15:20:00,25.0,25.06,25.0,25.06,4300.0,24.7019,24.7611,24.7019,24.7611,4300.0
2010-04-19 15:30:00,25.04,25.07,25.0,25.0,3600.0,24.7414,24.771,24.7019,24.7019,3600.0
2010-04-19 15:40:00,24.99,25.02,24.95,25.0,6000.0,24.692,24.7216,24.6525,24.7019,6000.0
2010-04-19 15:50:00,24.98,25.0,24.95,24.98,9700.0,24.6821,24.7019,24.6525,24.6821,9700.0
2010-04-20 09:30:00,25.02,25.37,25.02,25.19,4600.0,24.7216,25.0675,24.7216,24.8896,4600.0
2010-04-20 09:40:00,25.2,25.2,25.05,25.07,6500.0,24.8995,24.8995,24.7513,24.771,6500.0
2010-04-20 09:50:00,25.07,25.09,25.02,25.04,9100.0,24.771,24.7908,24.7216,24.7414,9100.0
2010-04-20 10:00:00,25.04,25.04,24.91,24.93,3000.0,24.7414,24.7414,24.6129,24.6327,3000.0
2010-04-20 10:10:00,24.96,25.05,24.96,25.0,3700.0,24.6623,24.7513,24.6623,24.7019,3700.0
2010-04-20 10:20:00,25.0,25.1,24.9,24.98,8100.0,24.7019,24.8007,24.6031,24.6821,8100.0
2010-04-20 10:30:00,24.97,24.98,24.94,24.97,1300.0,24.6722,24.6821,24.6426,24.6722,1300.0
2010-04-20 10:40:00,24.98,25.0,24.91,24.98,15600.0,24.6821,24.7019,24.6129,24.6821,15600.0
2010-04-20 10:50:00,24.99,25.02,24.99,25.02,1100.0,24.692,24.7216,24.692,24.7216,1100.0
2010-04-20 11:00:00,25.02,25.09,24.95,24.99,14000.0,24.7216,24.7908,24.6525,24.692,14000.0
2010-04-20 11:10:00,24.99,25.0,24.99,24.99,1300.0,24.692,24.7019,24.692,24.692,1300.0
2010-04-20 11:20:00,25.0,25.0,24.94,24.97,3200.0,24.7019,24.7019,24.6426,24.6722,3200.0
2010-04-20 11:30:00,24.99,25.03,24.99,25.0,1700.0,24.692,24.7315,24.692,24.7019,1700.0
2010-04-20 11:40:00,25.0,25.07,25.0,25.05,5400.0,24.7019,24.771,24.7019,24.7513,5400.0
2010-04-20 11:50:00,25.04,25.09,25.0,25.01,12000.0,24.7414,24.7908,24.7019,24.7117,12000.0
2010-04-20 12:00:00,25.05,25.06,25.0,25.05,12100.0,24.7513,24.7611,24.7019,24.7513,12100.0
2010-04-20 12:10:00,25.06,25.08,25.0,25.01,8000.0,24.7611,24.7809,24.7019,24.7117,8000.0
2010-04-20 12:20:00,25.0,25.02,25.0,25.0,3800.0,24.7019,24.7216,24.7019,24.7019,3800.0
2010-04-20 12:30:00,25.01,25.04,25.01,25.01,2300.0,24.7117,24.7414,24.7117,24.7117,2300.0
2010-04-20 12:40:00,25.03,25.05,25.0,25.01,1700.0,24.7315,24.7513,24.7019,24.7117,1700.0
2010-04-20 12:50:00,25.01,25.06,25.0,25.02,2500.0,24.7117,24.7611,24.7019,24.7216,2500.0
2010-04-20 13:00:00,25.05,25.07,25.01,25.01,5100.0,24.7513,24.771,24.7117,24.7117,5100.0
2010-04-20 13:10:00,25.01,25.01,24.97,24.97,2000.0,24.7117,24.7117,24.6722,24.6722,2000.0
2010-04-20 13:20:00,24.99,25.01,24.98,24.99,1600.0,24.692,24.7117,24.6821,24.692,1600.0
2010-04-20 13:30:00,25.0,25.03,25.0,25.02,1500.0,24.7019,24.7315,24.7019,24.7216,1500.0
2010-04-20 13:40:00,25.02,25.02,24.96,24.96,3200.0,24.7216,24.7216,24.6623,24.6623,3200.0
2010-04-20 13:50:00,24.96,25.0,24.95,24.95,4100.0,24.6623,24.7019,24.6525,24.6525,4100.0
2010-04-20 14:00:00,24.96,24.98,24.92,24.94,2400.0,24.6623,24.6821,24.6228,24.6426,2400.0
2010-04-20 14:10:00,24.94,24.99,24.94,24.99,5200.0,24.6426,24.692,24.6426,24.692,5200.0
2010-04-20 14:20:00,24.97,24.99,24.94,24.95,2800.0,24.6722,24.692,24.6426,24.6525,2800.0
2010-04-20 14:30:00,24.95,24.99,24.95,24.97,5000.0,24.6525,24.692,24.6525,24.6722,5000.0
2010-04-20 14:40:00,24.98,24.99,24.93,24.94,4800.0,24.6821,24.692,24.6327,24.6426,4800.0
2010-04-20 14:50:00,24.94,24.96,24.93,24.94,7300.0,24.6426,24.6623,24.6327,24.6426,7300.0
2010-04-20 15:00:00,24.94,24.95,24.92,24.93,10200.0,24.6426,24.6525,24.6228,24.6327,10200.0
2010-04-20 15:10:00,24.94,24.97,24.91,24.91,11700.0,24.6426,24.6722,24.6129,24.6129,11700.0
2010-04-20 15:20:00,24.91,24.92,24.9,24.92,7700.0,24.6129,24.6228,24.6031,24.6228,7700.0
2010-04-20 15:30:00,24.92,24.95,24.91,24.94,9200.0,24.6228,24.6525,24.6129,24.6426,9200.0
2010-04-20 15:40:00,24.94,24.95,24.9,24.92,17400.0,24.6426,24.6525,24.6031,24.6228,17400.0
2010-04-20 15:50:00,24.93,24.99,24.91,24.98,15300.0,24.6327,24.692,24.6129,24.6821,15300.0
2010-04-21 09:30:00,24.93,25.14,24.93,25.11,1900.0,24.6327,24.8402,24.6327,24.8106,1900.0
2010-04-21 09:40:00,25.13,25.13,25.02,25.08,1100.0,24.8303,24.8303,24.7216,24.7809,1100.0
2010-04-21 09:50:00,25.05,25.1,25.05,25.07,1100.0,24.7513,24.8007,24.7513,24.771,1100.0
2010-04-21 10:00:00,25.08,25.08,24.95,25.03,900.0,24.7809,24.7809,24.6525,24.7315,900.0
2010-04-21 10:10:00,25.04,25.08,24.95,24.95,2000.0,24.7414,24.7809,24.6525,24.6525,2000.0
2010-04-21 10:20:00,24.94,24.95,24.82,24.83,2900.0,24.6426,24.6525,24.524,24.5339,2900.0
2010-04-21 10:30:00,24.81,24.89,24.8,24.85,5700.0,24.5141,24.5932,24.5042,24.5537,5700.0
2010-04-21 10:40:00,24.88,24.97,24.84,24.95,15400.0,24.5833,24.6722,24.5438,24.6525,15400.0
2010-04-21 10:50:00,24.95,24.97,24.9,24.9,2700.0,24.6525,24.6722,24.6031,24.6031,2700.0
2010-04-21 11:00:00,24.92,25.0,24.92,25.0,1700.0,24.6228,24.7019,24.6228,24.7019,1700.0
2010-04-21 11:10:00,25.01,25.15,25.0,25.15,3300.0,24.7117,24.8501,24.7019,24.8501,3300.0
2010-04-21 11:20:00,25.14,25.18,25.08,25.12,5600.0,24.8402,24.8797,24.7809,24.8204,5600.0
2010-04-21 11:30:00,25.12,25.14,25.1,25.14,1900.0,24.8204,24.8402,24.8007,24.8402,1900.0
2010-04-21 11:40:00,25.14,25.16,25.13,25.14,700.0,24.8402,24.86,24.8303,24.8402,700.0
2010-04-21 11:50:00,25.14,25.16,25.14,25.16,20900.0,24.8402,24.86,24.8402,24.86,20900.0
2010-04-21 12:00:00,25.15,25.16,25.15,25.15,2000.0,24.8501,24.86,24.8501,24.8501,2000.0
2010-04-21 12:10:00,25.16,25.23,25.16,25.23,1100.0,24.86,24.9291,24.86,24.9291,1100.0
2010-04-21 12:20:00,25.25,25.32,25.24,25.31,1600.0,24.9489,25.018,24.939,25.0082,1600.0
2010-04-21 12:30:00,25.31,25.34,25.28,25.34,2800.0,25.0082,25.0378,24.9785,25.0378,2800.0
2010-04-21 12:40:00,25.37,25.37,25.34,25.35,3000.0,25.0675,25.0675,25.0378,25.0477,3000.0
2010-04-21 12:50:00,25.37,25.41,25.34,25.41,2800.0,25.0675,25.107,25.0378,25.107,2800.0
2010-04-21 13:00:00,25.41,25.41,25.35,25.35,500.0,25.107,25.107,25.0477,25.0477,500.0
2010-04-21 13:10:00,25.33,25.35,25.29,25.3,1600.0,25.0279,25.0477,24.9884,24.9983,1600.0
2010-04-21 13:20:00,25.31,25.35,25.31,25.35,700.0,25.0082,25.0477,25.0082,25.0477,700.0
2010-04-21 13:30:00,25.35,25.35,25.29,25.35,3500.0,25.0477,25.0477,24.9884,25.0477,3500.0
2010-04-21 13:40:00,25.32,25.32,25.27,25.3,2000.0,25.018,25.018,24.9686,24.9983,2000.0
2010-04-21 13:50:00,25.34,25.34,25.29,25.33,1900.0,25.0378,25.0378,24.9884,25.0279,1900.0
2010-04-21 14:00:00,25.35,25.35,25.26,25.26,4200.0,25.0477,25.0477,24.9588,24.9588,4200.0
2010-04-21 14:10:00,25.26,25.26,25.15,25.17,3100.0,24.9588,24.9588,24.8501,24.8698,3100.0
2010-04-21 14:20:00,25.16,25.2,25.08,25.13,8000.0,24.86,24.8995,24.7809,24.8303,8000.0
2010-04-21 14:30:00,25.09,25.12,25.08,25.09,800.0,24.7908,24.8204,24.7809,24.7908,800.0
2010-04-21 14:40:00,25.13,25.13,25.1,25.1,1100.0,24.8303,24.8303,24.8007,24.8007,1100.0
2010-04-21 14:50:00,25.12,25.13,25.07,25.13,4400.0,24.8204,24.8303,24.771,24.8303,4400.0
2010-04-21 15:00:00,25.14,25.18,25.11,25.14,5200.0,24.8402,24.8797,24.8106,24.8402,5200.0
2010-04-21 15:10:00,25.13,25.19,25.06,25.19,9000.0,24.8303,24.8896,24.7611,24.8896,9000.0
2010-04-21 15:20:00,25.2,25.2,25.08,25.08,13900.0,24.8995,24.8995,24.7809,24.7809,13900.0
2010-04-21 15:30:00,25.1,25.26,25.1,25.24,8800.0,24.8007,24.9588,24.8007,24.939,8800.0
2010-04-21 15:40:00,25.25,25.29,25.2,25.21,15500.0,24.9489,24.9884,24.8995,24.9094,15500.0
2010-04-21 15:50:00,25.22,25.24,25.12,25.16,11600.0,24.9192,24.939,24.8204,24.86,11600.0
2010-04-22 09:30:00,24.78,24.83,24.63,24.83,6800.0,24.4845,24.5339,24.3363,24.5339,6800.0
2010-04-22 09:40:00,24.81,24.84,24.66,24.79,9300.0,24.5141,24.5438,24.3659,24.4944,9300.0
2010-04-22 09:50:00,24.83,24.87,24.75,24.85,4200.0,24.5339,24.5734,24.4548,24.5537,4200.0
2010-04-22 10:00:00,24.83,24.94,24.8,24.81,3400.0,24.5339,24.6426,24.5042,24.5141,3400.0
2010-04-22 10:10:00,24.79,24.95,24.76,24.79,4200.0,24.4944,24.6525,24.4647,24.4944,4200.0
2010-04-22 10:20:00,24.8,24.91,24.72,24.91,4700.0,24.5042,24.6129,24.4252,24.6129,4700.0
2010-04-22 10:30:00,24.91,24.91,24.7,24.75,5700.0,24.6129,24.6129,24.4054,24.4548,5700.0
2010-04-22 10:40:00,24.76,24.82,24.7,24.79,4300.0,24.4647,24.524,24.4054,24.4944,4300.0
2010-04-22 10:50:00,24.79,24.82,24.72,24.78,3500.0,24.4944,24.524,24.4252,24.4845,3500.0
2010-04-22 11:00:00,24.76,24.89,24.76,24.89,2100.0,24.4647,24.5932,24.4647,24.5932,2100.0
2010-04-22 11:10:00,24.89,24.97,24.89,24.95,3400.0,24.5932,24.6722,24.5932,24.6525,3400.0
2010-04-22 11:20:00,24.94,25.0,24.92,25.0,5300.0,24.6426,24.7019,24.6228,24.7019,5300.0
2010-04-22 11:30:00,25.0,25.0,24.92,24.96,1600.0,24.7019,24.7019,24.6228,24.6623,1600.0
2010-04-22 11:40:00,24.96,24.99,24.9,24.9,1500.0,24.6623,24.692,24.6031,24.6031,1500.0
2010-04-22 11:50:00,24.95,25.0,24.95,25.0,1800.0,24.6525,24.7019,24.6525,24.7019,1800.0
2010-04-22 12:00:00,24.99,25.05,24.97,25.02,3500.0,24.692,24.7513,24.6722,24.7216,3500.0
2010-04-22 12:10:00,25.03,25.03,24.96,24.99,1100.0,24.7315,24.7315,24.6623,24.692,1100.0
2010-04-22 12:20:00,24.99,25.01,24.99,25.0,1800.0,24.692,24.7117,24.692,24.7019,1800.0
2010-04-22 12:30:00,25.0,25.0,24.95,24.99,3000.0,24.7019,24.7019,24.6525,24.692,3000.0
2010-04-22 12:40:00,25.0,25.0,24.97,24.98,3700.0,24.7019,24.7019,24.6722,24.6821,3700.0
2010-04-22 12:50:00,24.99,25.0,24.99,24.99,600.0,24.692,24.7019,24.692,24.692,600.0
2010-04-22 13:00:00,25.0,25.04,24.99,25.0,8200.0,24.7019,24.7414,24.692,24.7019,8200.0
2010-04-22 13:10:00,25.0,25.05,25.0,25.0,12600.0,24.7019,24.7513,24.7019,24.7019,12600.0
2010-04-22 13:20:00,25.0,25.04,24.93,24.94,6100.0,24.7019,24.7414,24.6327,24.6426,6100.0
2010-04-22 13:30:00,24.95,24.96,24.89,24.89,3200.0,24.6525,24.6623,24.5932,24.5932,3200.0
2010-04-22 13:40:00,24.89,24.97,24.89,24.97,1300.0,24.5932,24.6722,24.5932,24.6722,1300.0
2010-04-22 13:50:00,24.97,24.98,24.92,24.93,5400.0,24.6722,24.6821,24.6228,24.6327,5400.0
2010-04-22 14:00:00,24.96,24.96,24.89,24.89,1100.0,24.6623,24.6623,24.5932,24.5932,1100.0
2010-04-22 14:10:00,24.95,24.95,24.9,24.93,3300.0,24.6525,24.6525,24.6031,24.6327,3300.0
2010-04-22 14:20:00,24.92,25.04,24.92,25.04,2400.0,24.6228,24.7414,24.6228,24.7414,2400.0
2010-04-22 14:30:00,25.01,25.04,24.92,24.93,2300.0,24.7117,24.7414,24.6228,24.6327,2300.0
2010-04-22 14:40:00,24.93,24.95,24.92,24.92,2600.0,24.6327,24.6525,24.6228,24.6228,2600.0
2010-04-22 14:50:00,24.93,24.93,24.9,24.92,3900.0,24.6327,24.6327,24.6031,24.6228,3900.0
2010-04-22 15:00:00,24.92,24.97,24.92,24.93,6000.0,24.6228,24.6722,24.6228,24.6327,6000.0
2010-04-22 15:10:00,24.91,25.01,24.91,25.0,3100.0,24.6129,24.7117,24.6129,24.7019,3100.0
2010-04-22 15:20:00,25.0,25.1,25.0,25.06,7900.0,24.7019,24.8007,24.7019,24.7611,7900.0
2010-04-22 15:30:00,25.03,25.07,24.97,25.01,15400.0,24.7315,24.771,24.6722,24.7117,15400.0
2010-04-22 15:40:00,25.01,25.02,25.0,25.01,12000.0,24.7117,24.7216,24.7019,24.7117,12000.0
2010-04-22 15:50:00,25.02,25.02,24.93,24.98,32100.0,24.7216,24.7216,24.6327,24.6821,32100.0
2010-04-23 09:30:00,24.99,24.99,24.87,24.91,2800.0,24.692,24.692,24.5734,24.6129,2800.0
2010-04-23 09:40:00,24.91,24.91,24.85,24.89,2900.0,24.6129,24.6129,24.5537,24.5932,2900.0
2010-04-23 09:50:00,24.99,25.1,24.98,25.1,2400.0,24.692,24.8007,24.6821,24.8007,2400.0
2010-04-23 10:00:00,25.19,25.3,25.16,25.2,2600.0,24.8896,24.9983,24.86,24.8995,2600.0
2010-04-23 10:10:00,25.24,25.4,25.24,25.4,16400.0,24.939,25.0971,24.939,25.0971,16400.0
2010-04-23 10:20:00,25.39,25.47,25.35,25.39,2800.0,25.0872,25.1663,25.0477,25.0872,2800.0
2010-04-23 10:30:00,25.38,25.49,25.38,25.49,4200.0,25.0773,25.186,25.0773,25.186,4200.0
2010-04-23 10:40:00,25.48,25.63,25.48,25.49,6600.0,25.1761,25.3244,25.1761,25.186,6600.0
2010-04-23 10:50:00,25.51,25.51,25.48,25.51,2200.0,25.2058,25.2058,25.1761,25.2058,2200.0
2010-04-23 11:00:00,25.49,25.51,25.46,25.5,2600.0,25.186,25.2058,25.1564,25.1959,2600.0
2010-04-23 11:10:00,25.52,25.68,25.52,25.68,3100.0,25.2157,25.3738,25.2157,25.3738,3100.0
2010-04-23 11:20:00,25.67,25.72,25.65,25.68,5700.0,25.3639,25.4133,25.3441,25.3738,5700.0
2010-04-23 11:30:00,25.66,25.69,25.65,25.69,2500.0,25.354,25.3836,25.3441,25.3836,2500.0
2010-04-23 11:40:00,25.7,25.7,25.66,25.66,400.0,25.3935,25.3935,25.354,25.354,400.0
2010-04-23 11:50:00,25.68,25.72,25.67,25.72,1600.0,25.3738,25.4133,25.3639,25.4133,1600.0
2010-04-23 12:00:00,25.7,25.76,25.69,25.72,2800.0,25.3935,25.4528,25.3836,25.4133,2800.0
2010-04-23 12:10:00,25.72,25.79,25.71,25.77,5300.0,25.4133,25.4824,25.4034,25.4627,5300.0
2010-04-23 12:20:00,25.78,25.81,25.67,25.7,36100.0,25.4726,25.5022,25.3639,25.3935,36100.0
2010-04-23 12:30:00,25.7,25.72,25.65,25.68,6800.0,25.3935,25.4133,25.3441,25.3738,6800.0
2010-04-23 12:40:00,25.69,25.74,25.68,25.73,5100.0,25.3836,25.433,25.3738,25.4232,5100.0
2010-04-23 12:50:00,25.71,25.8,25.71,25.8,1800.0,25.4034,25.4923,25.4034,25.4923,1800.0
2010-04-23 13:00:00,25.8,25.91,25.8,25.91,3300.0,25.4923,25.601,25.4923,25.601,3300.0
2010-04-23 13:10:00,25.91,25.96,25.91,25.95,4100.0,25.601,25.6504,25.601,25.6405,4100.0
2010-04-23 13:20:00,25.94,25.96,25.92,25.93,6400.0,25.6307,25.6504,25.6109,25.6208,6400.0
2010-04-23 13:30:00,25.94,25.96,25.93,25.94,9300.0,25.6307,25.6504,25.6208,25.6307,9300.0
2010-04-23 13:40:00,25.93,25.98,25.91,25.93,41900.0,25.6208,25.6702,25.601,25.6208,41900.0
2010-04-23 13:50:00,25.93,25.96,25.86,25.86,13000.0,25.6208,25.6504,25.5516,25.5516,13000.0
2010-04-23 14:00:00,25.88,25.93,25.81,25.87,9000.0,25.5714,25.6208,25.5022,25.5615,9000.0
2010-04-23 14:10:00,25.84,25.89,25.84,25.84,6400.0,25.5318,25.5813,25.5318,25.5318,6400.0
2010-04-23 14:20:00,25.85,25.87,25.83,25.86,2300.0,25.5417,25.5615,25.522,25.5516,2300.0
2010-04-23 14:30:00,25.81,25.85,25.81,25.85,3100.0,25.5022,25.5417,25.5022,25.5417,3100.0
2010-04-23 14:40:00,25.85,25.87,25.84,25.87,3000.0,25.5417,25.5615,25.5318,25.5615,3000.0
2010-04-23 14:50:00,25.85,25.93,25.85,25.93,7400.0,25.5417,25.6208,25.5417,25.6208,7400.0
2010-04-23 15:00:00,25.92,25.93,25.84,25.84,5800.0,25.6109,25.6208,25.5318,25.5318,5800.0
2010-04-23 15:10:00,25.85,25.92,25.84,25.89,14700.0,25.5417,25.6109,25.5318,25.5813,14700.0
2010-04-23 15:20:00,25.89,25.9,25.85,25.85,6900.0,25.5813,25.5911,25.5417,25.5417,6900.0
2010-04-23 15:30:00,25.86,25.88,25.85,25.85,17000.0,25.5516,25.5714,25.5417,25.5417,17000.0
2010-04-23 15:40:00,25.85,25.91,25.8,25.85,32700.0,25.5417,25.601,25.4923,25.5417,32700.0
2010-04-23 15:50:00,25.85,25.86,25.81,25.84,20000.0,25.5417,25.5516,25.5022,25.5318,20000.0
2010-04-26 09:30:00,25.76,25.78,25.67,25.71,2900.0,25.4528,25.4726,25.3639,25.4034,2900.0
2010-04-26 09:40:00,25.75,25.78,25.67,25.7,2200.0,25.4429,25.4726,25.3639,25.3935,2200.0
2010-04-26 09:50:00,25.66,25.77,25.66,25.75,3700.0,25.354,25.4627,25.354,25.4429,3700.0
2010-04-26 10:00:00,25.74,25.87,25.74,25.82,3600.0,25.433,25.5615,25.433,25.5121,3600.0
2010-04-26 10:10:00,25.83,25.87,25.77,25.77,3500.0,25.522,25.5615,25.4627,25.4627,3500.0
2010-04-26 10:20:00,25.76,25.82,25.75,25.76,6200.0,25.4528,25.5121,25.4429,25.4528,6200.0
2010-04-26 10:30:00,25.76,25.82,25.73,25.73,5000.0,25.4528,25.5121,25.4232,25.4232,5000.0
2010-04-26 10:40:00,25.78,25.79,25.73,25.73,3900.0,25.4726,25.4824,25.4232,25.4232,3900.0
2010-04-26 10:50:00,25.72,25.76,25.72,25.76,1400.0,25.4133,25.4528,25.4133,25.4528,1400.0
2010-04-26 11:00:00,25.75,25.75,25.7,25.7,1100.0,25.4429,25.4429,25.3935,25.3935,1100.0
2010-04-26 11:10:00,25.72,25.73,25.64,25.66,4500.0,25.4133,25.4232,25.3342,25.354,4500.0
2010-04-26 11:20:00,25.66,25.66,25.63,25.66,600.0,25.354,25.354,25.3244,25.354,600.0
2010-04-26 11:30:00,25.64,25.66,25.59,25.6,1500.0,25.3342,25.354,25.2848,25.2947,1500.0
2010-04-26 11:40:00,25.6,25.62,25.56,25.59,1400.0,25.2947,25.3145,25.2552,25.2848,1400.0
2010-04-26 11:50:00,25.58,25.58,25.52,25.53,900.0,25.2749,25.2749,25.2157,25.2255,900.0
2010-04-26 12:00:00,25.53,25.56,25.52,25.56,800.0,25.2255,25.2552,25.2157,25.2552,800.0
2010-04-26 12:10:00,25.58,25.64,25.58,25.59,2000.0,25.2749,25.3342,25.2749,25.2848,2000.0
2010-04-26 12:20:00,25.56,25.56,25.51,25.53,1600.0,25.2552,25.2552,25.2058,25.2255,1600.0
2010-04-26 12:30:00,25.52,25.56,25.46,25.51,1900.0,25.2157,25.2552,25.1564,25.2058,1900.0
2010-04-26 12:40:00,25.55,25.55,25.5,25.5,500.0,25.2453,25.2453,25.1959,25.1959,500.0
2010-04-26 12:50:00,25.49,25.52,25.47,25.52,1500.0,25.186,25.2157,25.1663,25.2157,1500.0
2010-04-26 13:00:00,25.53,25.54,25.51,25.51,800.0,25.2255,25.2354,25.2058,25.2058,800.0
2010-04-26 13:10:00,25.52,25.53,25.49,25.5,5400.0,25.2157,25.2255,25.186,25.1959,5400.0
2010-04-26 13:20:00,25.52,25.52,25.47,25.47,1500.0,25.2157,25.2157,25.1663,25.1663,1500.0
2010-04-26 13:30:00,25.49,25.5,25.4,25.46,1900.0,25.186,25.1959,25.0971,25.1564,1900.0
2010-04-26 13:40:00,25.47,25.47,25.4,25.43,800.0,25.1663,25.1663,25.0971,25.1267,800.0
2010-04-26 13:50:00,25.44,25.5,25.43,25.48,2800.0,25.1366,25.1959,25.1267,25.1761,2800.0
2010-04-26 14:00:00,25.5,25.51,25.44,25.5,2700.0,25.1959,25.2058,25.1366,25.1959,2700.0
2010-04-26 14:10:00,25.51,25.69,25.51,25.69,2800.0,25.2058,25.3836,25.2058,25.3836,2800.0
2010-04-26 14:20:00,25.67,25.76,25.67,25.72,4100.0,25.3639,25.4528,25.3639,25.4133,4100.0
2010-04-26 14:30:00,25.73,25.77,25.71,25.74,2200.0,25.4232,25.4627,25.4034,25.433,2200.0
2010-04-26 14:40:00,25.72,25.76,25.69,25.76,3700.0,25.4133,25.4528,25.3836,25.4528,3700.0
2010-04-26 14:50:00,25.75,25.76,25.71,25.72,4000.0,25.4429,25.4528,25.4034,25.4133,4000.0
2010-04-26 15:00:00,25.7,25.73,25.69,25.7,3200.0,25.3935,25.4232,25.3836,25.3935,3200.0
2010-04-26 15:10:00,25.68,25.68,25.61,25.63,3000.0,25.3738,25.3738,25.3046,25.3244,3000.0
2010-04-26 15:20:00,25.6,25.62,25.58,25.61,3300.0,25.2947,25.3145,25.2749,25.3046,3300.0
2010-04-26 15:30:00,25.61,25.67,25.6,25.66,2600.0,25.3046,25.3639,25.2947,25.354,2600.0
2010-04-26 15:40:00,25.64,25.64,25.58,25.58,6400.0,25.3342,25.3342,25.2749,25.2749,6400.0
2010-04-26 15:50:00,25.6,25.63,25.58,25.59,15600.0,25.2947,25.3244,25.2749,25.2848,15600.0
2010-04-27 09:30:00,25.46,25.61,25.46,25.54,13800.0,25.1564,25.3046,25.1564,25.2354,13800.0
2010-04-27 09:40:00,25.63,25.72,25.55,25.57,9700.0,25.3244,25.4133,25.2453,25.2651,9700.0
2010-04-27 09:50:00,25.59,25.64,25.5,25.52,5300.0,25.2848,25.3342,25.1959,25.2157,5300.0
2010-04-27 10:00:00,25.58,25.64,25.5,25.5,5800.0,25.2749,25.3342,25.1959,25.1959,5800.0
2010-04-27 10:10:00,25.5,25.6,25.5,25.6,2000.0,25.1959,25.2947,25.1959,25.2947,2000.0
2010-04-27 10:20:00,25.6,25.69,25.59,25.68,2200.0,25.2947,25.3836,25.2848,25.3738,2200.0
2010-04-27 10:30:00,25.71,25.77,25.7,25.77,2200.0,25.4034,25.4627,25.3935,25.4627,2200.0
2010-04-27 10:40:00,25.79,25.84,25.73,25.73,2300.0,25.4824,25.5318,25.4232,25.4232,2300.0
2010-04-27 10:50:00,25.71,25.72,25.67,25.72,7500.0,25.4034,25.4133,25.3639,25.4133,7500.0
2010-04-27 11:00:00,25.72,25.74,25.68,25.68,6300.0,25.4133,25.433,25.3738,25.3738,6300.0
2010-04-27 11:10:00,25.65,25.66,25.57,25.57,1900.0,25.3441,25.354,25.2651,25.2651,1900.0
2010-04-27 11:20:00,25.53,25.58,25.23,25.28,3200.0,25.2255,25.2749,24.9291,24.9785,3200.0
2010-04-27 11:30:00,25.22,25.28,25.11,25.18,4800.0,24.9192,24.9785,24.8106,24.8797,4800.0
2010-04-27 11:40:00,25.15,25.22,25.08,25.13,3600.0,24.8501,24.9192,24.7809,24.8303,3600.0
2010-04-27 11:50:00,25.13,25.27,25.11,25.24,3700.0,24.8303,24.9686,24.8106,24.939,3700.0
2010-04-27 12:00:00,25.24,25.28,25.2,25.22,4300.0,24.939,24.9785,24.8995,24.9192,4300.0
2010-04-27 12:10:00,25.19,25.24,25.05,25.09,2200.0,24.8896,24.939,24.7513,24.7908,2200.0
2010-04-27 12:20:00,25.09,25.09,24.99,25.04,4000.0,24.7908,24.7908,24.692,24.7414,4000.0
2010-04-27 12:30:00,25.06,25.07,25.01,25.06,1900.0,24.7611,24.771,24.7117,24.7611,1900.0
2010-04-27 12:40:00,25.06,25.11,25.06,25.07,800.0,24.7611,24.8106,24.7611,24.771,800.0
2010-04-27 12:50:00,25.05,25.07,25.03,25.03,1200.0,24.7513,24.771,24.7315,24.7315,1200.0
2010-04-27 13:00:00,25.04,25.09,25.03,25.07,1700.0,24.7414,24.7908,24.7315,24.771,1700.0
2010-04-27 13:10:00,25.08,25.18,25.08,25.16,1300.0,24.7809,24.8797,24.7809,24.86,1300.0
2010-04-27 13:20:00,25.2,25.29,25.18,25.29,1200.0,24.8995,24.9884,24.8797,24.9884,1200.0
2010-04-27 13:30:00,25.32,25.34,25.24,25.24,2000.0,25.018,25.0378,24.939,24.939,2000.0
2010-04-27 13:40:00,25.26,25.26,25.22,25.22,1300.0,24.9588,24.9588,24.9192,24.9192,1300.0
2010-04-27 13:50:00,25.24,25.32,25.24,25.27,1600.0,24.939,25.018,24.939,24.9686,1600.0
2010-04-27 14:00:00,25.26,25.28,25.23,25.28,1400.0,24.9588,24.9785,24.9291,24.9785,1400.0
2010-04-27 14:10:00,25.27,25.31,25.27,25.31,700.0,24.9686,25.0082,24.9686,25.0082,700.0
2010-04-27 14:20:00,25.27,25.27,25.19,25.24,2100.0,24.9686,24.9686,24.8896,24.939,2100.0
2010-04-27 14:30:00,25.23,25.23,25.16,25.17,800.0,24.9291,24.9291,24.86,24.8698,800.0
2010-04-27 14:40:00,25.15,25.15,25.1,25.1,1400.0,24.8501,24.8501,24.8007,24.8007,1400.0
2010-04-27 14:50:00,25.08,25.08,25.02,25.06,2300.0,24.7809,24.7809,24.7216,24.7611,2300.0
2010-04-27 15:00:00,25.06,25.12,25.05,25.11,2900.0,24.7611,24.8204,24.7513,24.8106,2900.0
2010-04-27 15:10:00,25.09,25.14,25.05,25.14,6300.0,24.7908,24.8402,24.7513,24.8402,6300.0
2010-04-27 15:20:00,25.15,25.2,25.07,25.13,4700.0,24.8501,24.8995,24.771,24.8303,4700.0
2010-04-27 15:30:00,25.14,25.15,25.12,25.15,2000.0,24.8402,24.8501,24.8204,24.8501,2000.0
2010-04-27 15:40:00,25.15,25.15,24.93,25.0,26300.0,24.8501,24.8501,24.6327,24.7019,26300.0
2010-04-27 15:50:00,25.0,25.03,24.95,24.98,23700.0,24.7019,24.7315,24.6525,24.6821,23700.0
2010-04-28 09:30:00,25.24,25.25,25.02,25.18,3000.0,24.939,24.9489,24.7216,24.8797,3000.0
2010-04-28 09:40:00,25.09,25.21,25.09,25.21,200.0,24.7908,24.9094,24.7908,24.9094,200.0
2010-04-28 09:50:00,25.11,25.17,25.08,25.16,2100.0,24.8106,24.8698,24.7809,24.86,2100.0
2010-04-28 10:00:00,25.23,25.23,25.05,25.07,3000.0,24.9291,24.9291,24.7513,24.771,3000.0
2010-04-28 10:10:00,25.07,25.26,25.06,25.26,9800.0,24.771,24.9588,24.7611,24.9588,9800.0
2010-04-28 10:20:00,25.29,25.31,25.2,25.21,4400.0,24.9884,25.0082,24.8995,24.9094,4400.0
2010-04-28 10:30:00,25.19,25.25,24.95,25.06,3200.0,24.8896,24.9489,24.6525,24.7611,3200.0
2010-04-28 10:40:00,25.11,25.16,25.05,25.12,2000.0,24.8106,24.86,24.7513,24.8204,2000.0
2010-04-28 10:50:00,25.01,25.11,25.0,25.09,2200.0,24.7117,24.8106,24.7019,24.7908,2200.0
2010-04-28 11:00:00,25.1,25.25,25.1,25.23,8800.0,24.8007,24.9489,24.8007,24.9291,8800.0
2010-04-28 11:10:00,25.23,25.3,25.23,25.29,4500.0,24.9291,24.9983,24.9291,24.9884,4500.0
2010-04-28 11:20:00,25.28,25.3,25.05,25.06,5200.0,24.9785,24.9983,24.7513,24.7611,5200.0
2010-04-28 11:30:00,25.06,25.08,24.9,24.99,7700.0,24.7611,24.7809,24.6031,24.692,7700.0
2010-04-28 11:40:00,24.97,25.07,24.91,24.97,5600.0,24.6722,24.771,24.6129,24.6722,5600.0
2010-04-28 11:50:00,24.95,24.96,24.94,24.95,2200.0,24.6525,24.6623,24.6426,24.6525,2200.0
2010-04-28 12:00:00,24.95,24.96,24.82,24.89,6700.0,24.6525,24.6623,24.524,24.5932,6700.0
2010-04-28 12:10:00,24.93,24.97,24.9,24.94,4100.0,24.6327,24.6722,24.6031,24.6426,4100.0
2010-04-28 12:20:00,24.9,24.99,24.9,24.97,4400.0,24.6031,24.692,24.6031,24.6722,4400.0
2010-04-28 12:30:00,24.96,25.0,24.91,24.92,8400.0,24.6623,24.7019,24.6129,24.6228,8400.0
2010-04-28 12:40:00,24.93,25.01,24.93,24.96,3800.0,24.6327,24.7117,24.6327,24.6623,3800.0
2010-04-28 12:50:00,24.96,25.06,24.96,25.05,8800.0,24.6623,24.7611,24.6623,24.7513,8800.0
2010-04-28 13:00:00,25.03,25.03,25.0,25.01,4900.0,24.7315,24.7315,24.7019,24.7117,4900.0
2010-04-28 13:10:00,25.02,25.03,25.0,25.0,5900.0,24.7216,24.7315,24.7019,24.7019,5900.0
2010-04-28 13:20:00,24.99,25.01,24.88,24.88,5500.0,24.692,24.7117,24.5833,24.5833,5500.0
2010-04-28 13:30:00,24.87,24.87,24.84,24.87,5200.0,24.5734,24.5734,24.5438,24.5734,5200.0
2010-04-28 13:40:00,24.87,24.88,24.74,24.77,7400.0,24.5734,24.5833,24.445,24.4746,7400.0
2010-04-28 13:50:00,24.77,24.77,24.75,24.76,1600.0,24.4746,24.4746,24.4548,24.4647,1600.0
2010-04-28 14:00:00,24.76,24.78,24.64,24.7,8700.0,24.4647,24.4845,24.3462,24.4054,8700.0
2010-04-28 14:10:00,24.69,24.72,24.51,24.51,13100.0,24.3956,24.4252,24.2177,24.2177,13100.0
2010-04-28 14:20:00,24.51,24.68,24.47,24.58,46900.0,24.2177,24.3857,24.1782,24.2869,46900.0
2010-04-28 14:30:00,24.6,24.61,24.52,24.58,15100.0,24.3066,24.3165,24.2276,24.2869,15100.0
2010-04-28 14:40:00,24.58,24.61,24.45,24.46,17500.0,24.2869,24.3165,24.1584,24.1683,17500.0
2010-04-28 14:50:00,24.45,24.5,24.43,24.49,15800.0,24.1584,24.2078,24.1387,24.1979,15800.0
2010-04-28 15:00:00,24.51,24.55,24.39,24.39,13900.0,24.2177,24.2572,24.0991,24.0991,13900.0
2010-04-28 15:10:00,24.37,24.4,24.33,24.36,14300.0,24.0794,24.109,24.0399,24.0695,14300.0
2010-04-28 15:20:00,24.35,24.39,24.29,24.39,11300.0,24.0596,24.0991,24.0003,24.0991,11300.0
2010-04-28 15:30:00,24.39,24.43,24.34,24.34,15700.0,24.0991,24.1387,24.0497,24.0497,15700.0
2010-04-28 15:40:00,24.34,24.34,24.19,24.22,21600.0,24.0497,24.0497,23.9015,23.9312,21600.0
2010-04-28 15:50:00,24.22,24.25,24.18,24.23,32200.0,23.9312,23.9608,23.8916,23.941,32200.0
2010-04-29 09:30:00,22.0,22.0,20.54,21.0,82200.0,21.7376,21.7376,20.2951,20.7496,82200.0
2010-04-29 09:40:00,20.8,21.04,20.16,20.25,92300.0,20.552,20.7891,19.9196,20.0085,92300.0
2010-04-29 09:50:00,20.3,20.85,20.3,20.84,32800.0,20.0579,20.6014,20.0579,20.5915,32800.0
2010-04-29 10:00:00,20.86,20.9,20.83,20.86,91700.0,20.6112,20.6508,20.5816,20.6112,91700.0
2010-04-29 10:10:00,20.86,20.87,20.63,20.75,13000.0,20.6112,20.6211,20.384,20.5025,13000.0
2010-04-29 10:20:00,20.76,20.86,20.75,20.83,11600.0,20.5124,20.6112,20.5025,20.5816,11600.0
2010-04-29 10:30:00,20.83,20.95,20.82,20.85,71300.0,20.5816,20.7002,20.5717,20.6014,71300.0
2010-04-29 10:40:00,20.87,21.1,20.87,21.1,18100.0,20.6211,20.8484,20.6211,20.8484,18100.0
2010-04-29 10:50:00,21.09,21.66,21.09,21.63,48200.0,20.8385,21.4017,20.8385,21.3721,48200.0
2010-04-29 11:00:00,21.61,21.62,21.52,21.62,19300.0,21.3523,21.3622,21.2634,21.3622,19300.0
2010-04-29 11:10:00,21.62,21.81,21.6,21.75,28100.0,21.3622,21.5499,21.3424,21.4906,28100.0
2010-04-29 11:20:00,21.76,21.82,21.71,21.76,18900.0,21.5005,21.5598,21.4511,21.5005,18900.0
2010-04-29 11:30:00,21.76,21.81,21.68,21.73,12900.0,21.5005,21.5499,21.4215,21.4709,12900.0
2010-04-29 11:40:00,21.73,21.77,21.69,21.74,33200.0,21.4709,21.5104,21.4313,21.4807,33200.0
2010-04-29 11:50:00,21.75,21.82,21.74,21.78,4600.0,21.4906,21.5598,21.4807,21.5203,4600.0
2010-04-29 12:00:00,21.78,21.79,21.72,21.77,6000.0,21.5203,21.5301,21.461,21.5104,6000.0
2010-04-29 12:10:00,21.76,21.77,21.69,21.76,12400.0,21.5005,21.5104,21.4313,21.5005,12400.0
2010-04-29 12:20:00,21.78,21.82,21.78,21.8,7100.0,21.5203,21.5598,21.5203,21.54,7100.0
2010-04-29 12:30:00,21.8,21.9,21.78,21.86,7300.0,21.54,21.6388,21.5203,21.5993,7300.0
2010-04-29 12:40:00,21.88,22.05,21.87,21.94,18500.0,21.6191,21.787,21.6092,21.6784,18500.0
2010-04-29 12:50:00,21.94,22.06,21.94,22.04,12300.0,21.6784,21.7969,21.6784,21.7772,12300.0
2010-04-29 13:00:00,22.05,22.15,22.0,22.15,11000.0,21.787,21.8859,21.7376,21.8859,11000.0
2010-04-29 13:10:00,22.15,22.22,22.14,22.2,17400.0,21.8859,21.955,21.876,21.9353,17400.0
2010-04-29 13:20:00,22.19,22.28,22.19,22.22,10400.0,21.9254,22.0143,21.9254,21.955,10400.0
2010-04-29 13:30:00,22.23,22.32,22.23,22.3,5700.0,21.9649,22.0538,21.9649,22.0341,5700.0
2010-04-29 13:40:00,22.29,22.3,22.2,22.23,8200.0,22.0242,22.0341,21.9353,21.9649,8200.0
2010-04-29 13:50:00,22.23,22.24,22.13,22.16,12800.0,21.9649,21.9748,21.8661,21.8957,12800.0
2010-04-29 14:00:00,22.17,22.2,22.11,22.15,8800.0,21.9056,21.9353,21.8463,21.8859,8800.0
2010-04-29 14:10:00,22.14,22.19,22.14,22.17,7800.0,21.876,21.9254,21.876,21.9056,7800.0
2010-04-29 14:20:00,22.17,22.18,22.15,22.15,6100.0,21.9056,21.9155,21.8859,21.8859,6100.0
2010-04-29 14:30:00,22.16,22.16,22.06,22.07,8700.0,21.8957,21.8957,21.7969,21.8068,8700.0
2010-04-29 14:40:00,22.06,22.07,22.05,22.06,7200.0,21.7969,21.8068,21.787,21.7969,7200.0
2010-04-29 14:50:00,22.07,22.08,22.03,22.03,10000.0,21.8068,21.8167,21.7673,21.7673,10000.0
2010-04-29 15:00:00,22.02,22.03,21.99,22.03,21000.0,21.7574,21.7673,21.7278,21.7673,21000.0
2010-04-29 15:10:00,22.03,22.07,22.03,22.03,7200.0,21.7673,21.8068,21.7673,21.7673,7200.0
2010-04-29 15:20:00,22.04,22.13,21.99,22.13,13800.0,21.7772,21.8661,21.7278,21.8661,13800.0
2010-04-29 15:30:00,22.14,22.21,22.13,22.21,20400.0,21.876,21.9451,21.8661,21.9451,20400.0
2010-04-29 15:40:00,22.2,22.26,22.16,22.16,31800.0,21.9353,21.9945,21.8957,21.8957,31800.0
2010-04-29 15:50:00,22.16,22.23,22.06,22.09,89000.0,21.8957,21.9649,21.7969,21.8266,89000.0
2010-04-30 09:30:00,22.03,22.08,21.85,21.97,26000.0,21.7673,21.8167,21.5894,21.708,26000.0
2010-04-30 09:40:00,21.9,22.1,21.86,21.96,14300.0,21.6388,21.8364,21.5993,21.6981,14300.0
2010-04-30 09:50:00,21.93,21.93,21.77,21.88,10000.0,21.6685,21.6685,21.5104,21.6191,10000.0
2010-04-30 10:00:00,21.85,21.96,21.78,21.94,14600.0,21.5894,21.6981,21.5203,21.6784,14600.0
2010-04-30 10:10:00,21.92,21.95,21.84,21.85,11600.0,21.6586,21.6882,21.5795,21.5894,11600.0
2010-04-30 10:20:00,21.83,21.9,21.8,21.86,11100.0,21.5697,21.6388,21.54,21.5993,11100.0
2010-04-30 10:30:00,21.85,21.87,21.68,21.68,9100.0,21.5894,21.6092,21.4215,21.4215,9100.0
2010-04-30 10:40:00,21.69,21.88,21.65,21.81,11000.0,21.4313,21.6191,21.3918,21.5499,11000.0
2010-04-30 10:50:00,21.83,21.84,21.78,21.81,11100.0,21.5697,21.5795,21.5203,21.5499,11100.0
2010-04-30 11:00:00,21.86,22.03,21.85,22.03,14000.0,21.5993,21.7673,21.5894,21.7673,14000.0
2010-04-30 11:10:00,22.03,22.11,22.02,22.06,7200.0,21.7673,21.8463,21.7574,21.7969,7200.0
2010-04-30 11:20:00,22.06,22.09,21.96,21.98,20300.0,21.7969,21.8266,21.6981,21.7179,20300.0
2010-04-30 11:30:00,22.0,22.09,21.98,22.0,18600.0,21.7376,21.8266,21.7179,21.7376,18600.0
2010-04-30 11:40:00,22.01,22.04,21.92,21.94,10500.0,21.7475,21.7772,21.6586,21.6784,10500.0
2010-04-30 11:50:00,21.91,21.95,21.89,21.9,6600.0,21.6487,21.6882,21.629,21.6388,6600.0
2010-04-30 12:00:00,21.91,21.96,21.88,21.9,32900.0,21.6487,21.6981,21.6191,21.6388,32900.0
2010-04-30 12:10:00,21.9,21.9,21.76,21.78,10800.0,21.6388,21.6388,21.5005,21.5203,10800.0
2010-04-30 12:20:00,21.76,21.81,21.74,21.8,11900.0,21.5005,21.5499,21.4807,21.54,11900.0
2010-04-30 12:30:00,21.78,21.78,21.62,21.63,8000.0,21.5203,21.5203,21.3622,21.3721,8000.0
2010-04-30 12:40:00,21.63,21.65,21.61,21.62,4300.0,21.3721,21.3918,21.3523,21.3622,4300.0
2010-04-30 12:50:00,21.62,21.62,21.51,21.53,8300.0,21.3622,21.3622,21.2535,21.2732,8300.0
2010-04-30 13:00:00,21.53,21.54,21.42,21.5,12400.0,21.2732,21.2831,21.1646,21.2436,12400.0
2010-04-30 13:10:00,21.49,21.54,21.45,21.52,4600.0,21.2337,21.2831,21.1942,21.2634,4600.0
2010-04-30 13:20:00,21.52,21.61,21.51,21.6,6800.0,21.2634,21.3523,21.2535,21.3424,6800.0
2010-04-30 13:30:00,21.6,21.61,21.57,21.6,4200.0,21.3424,21.3523,21.3128,21.3424,4200.0
2010-04-30 13:40:00,21.58,21.58,21.51,21.54,8100.0,21.3226,21.3226,21.2535,21.2831,8100.0
2010-04-30 13:50:00,21.55,21.55,21.41,21.44,6900.0,21.293,21.293,21.1547,21.1843,6900.0
2010-04-30 14:00:00,21.41,21.45,21.38,21.44,7600.0,21.1547,21.1942,21.125,21.1843,7600.0
2010-04-30 14:10:00,21.43,21.44,21.38,21.4,8000.0,21.1744,21.1843,21.125,21.1448,8000.0
2010-04-30 14:20:00,21.4,21.41,21.37,21.38,5500.0,21.1448,21.1547,21.1152,21.125,5500.0
2010-04-30 14:30:00,21.38,21.41,21.3,21.32,8500.0,21.125,21.1547,21.046,21.0657,8500.0
2010-04-30 14:40:00,21.3,21.3,21.22,21.26,31700.0,21.046,21.046,20.9669,21.0065,31700.0
2010-04-30 14:50:00,21.25,21.34,21.22,21.31,8200.0,20.9966,21.0855,20.9669,21.0559,8200.0
2010-04-30 15:00:00,21.31,21.31,21.27,21.29,5700.0,21.0559,21.0559,21.0163,21.0361,5700.0
2010-04-30 15:10:00,21.29,21.34,21.28,21.32,5800.0,21.0361,21.0855,21.0262,21.0657,5800.0
2010-04-30 15:20:00,21.32,21.36,21.3,21.32,12900.0,21.0657,21.1053,21.046,21.0657,12900.0
2010-04-30 15:30:00,21.3,21.3,21.24,21.24,13900.0,21.046,21.046,20.9867,20.9867,13900.0
2010-04-30 15:40:00,21.24,21.29,21.16,21.16,32100.0,20.9867,21.0361,20.9077,20.9077,32100.0
2010-04-30 15:50:00,21.16,21.23,21.06,21.06,56100.0,20.9077,20.9768,20.8089,20.8089,56100.0
2010-05-03 09:30:00,21.03,21.13,20.87,21.13,29900.0,20.7792,20.878,20.6211,20.878,29900.0
2010-05-03 09:40:00,21.09,21.31,21.09,21.24,8500.0,20.8385,21.0559,20.8385,20.9867,8500.0
2010-05-03 09:50:00,21.24,21.28,21.12,21.22,9600.0,20.9867,21.0262,20.8681,20.9669,9600.0
2010-05-03 10:00:00,21.22,21.36,21.1,21.36,11500.0,20.9669,21.1053,20.8484,21.1053,11500.0
2010-05-03 10:10:00,21.35,21.42,21.31,21.35,15700.0,21.0954,21.1646,21.0559,21.0954,15700.0
2010-05-03 10:20:00,21.36,21.38,21.31,21.32,12600.0,21.1053,21.125,21.0559,21.0657,12600.0
2010-05-03 10:30:00,21.32,21.32,21.27,21.29,15500.0,21.0657,21.0657,21.0163,21.0361,15500.0
2010-05-03 10:40:00,21.3,21.34,21.22,21.3,13100.0,21.046,21.0855,20.9669,21.046,13100.0
2010-05-03 10:50:00,21.3,21.38,21.22,21.29,31900.0,21.046,21.125,20.9669,21.0361,31900.0
2010-05-03 11:00:00,21.29,21.38,21.27,21.27,8400.0,21.0361,21.125,21.0163,21.0163,8400.0
2010-05-03 11:10:00,21.28,21.3,21.22,21.24,14600.0,21.0262,21.046,20.9669,20.9867,14600.0
2010-05-03 11:20:00,21.26,21.43,21.26,21.42,7400.0,21.0065,21.1744,21.0065,21.1646,7400.0
2010-05-03 11:30:00,21.42,21.48,21.34,21.47,7000.0,21.1646,21.2238,21.0855,21.214,7000.0
2010-05-03 11:40:00,21.46,21.48,21.39,21.45,7300.0,21.2041,21.2238,21.1349,21.1942,7300.0
2010-05-03 11:50:00,21.46,21.51,21.45,21.49,11200.0,21.2041,21.2535,21.1942,21.2337,11200.0
2010-05-03 12:00:00,21.48,21.52,21.42,21.52,6200.0,21.2238,21.2634,21.1646,21.2634,6200.0
2010-05-03 12:10:00,21.52,21.65,21.51,21.65,12500.0,21.2634,21.3918,21.2535,21.3918,12500.0
2010-05-03 12:20:00,21.65,21.75,21.63,21.75,7000.0,21.3918,21.4906,21.3721,21.4906,7000.0
2010-05-03 12:30:00,21.75,21.77,21.66,21.66,8600.0,21.4906,21.5104,21.4017,21.4017,8600.0
2010-05-03 12:40:00,21.66,21.66,21.52,21.54,15900.0,21.4017,21.4017,21.2634,21.2831,15900.0
2010-05-03 12:50:00,21.55,21.59,21.54,21.59,3900.0,21.293,21.3325,21.2831,21.3325,3900.0
2010-05-03 13:00:00,21.59,21.59,21.51,21.55,8200.0,21.3325,21.3325,21.2535,21.293,8200.0
2010-05-03 13:10:00,21.54,21.55,21.48,21.49,9200.0,21.2831,21.293,21.2238,21.2337,9200.0
2010-05-03 13:20:00,21.5,21.54,21.46,21.54,7200.0,21.2436,21.2831,21.2041,21.2831,7200.0
2010-05-03 13:30:00,21.52,21.59,21.52,21.57,7900.0,21.2634,21.3325,21.2634,21.3128,7900.0
2010-05-03 13:40:00,21.57,21.65,21.57,21.65,10100.0,21.3128,21.3918,21.3128,21.3918,10100.0
2010-05-03 13:50:00,21.64,21.69,21.61,21.67,23800.0,21.3819,21.4313,21.3523,21.4116,23800.0
2010-05-03 14:00:00,21.67,21.67,21.6,21.61,4600.0,21.4116,21.4116,21.3424,21.3523,4600.0
2010-05-03 14:10:00,21.6,21.63,21.6,21.6,7300.0,21.3424,21.3721,21.3424,21.3424,7300.0
2010-05-03 14:20:00,21.62,21.68,21.6,21.66,7500.0,21.3622,21.4215,21.3424,21.4017,7500.0
2010-05-03 14:30:00,21.68,21.69,21.6,21.66,20700.0,21.4215,21.4313,21.3424,21.4017,20700.0
2010-05-03 14:40:00,21.66,21.66,21.65,21.65,10100.0,21.4017,21.4017,21.3918,21.3918,10100.0
2010-05-03 14:50:00,21.65,21.66,21.58,21.59,11800.0,21.3918,21.4017,21.3226,21.3325,11800.0
2010-05-03 15:00:00,21.59,21.59,21.48,21.5,13800.0,21.3325,21.3325,21.2238,21.2436,13800.0
2010-05-03 15:10:00,21.51,21.52,21.46,21.47,13700.0,21.2535,21.2634,21.2041,21.214,13700.0
2010-05-03 15:20:00,21.47,21.48,21.33,21.35,21200.0,21.214,21.2238,21.0756,21.0954,21200.0
2010-05-03 15:30:00,21.36,21.5,21.36,21.5,28900.0,21.1053,21.2436,21.1053,21.2436,28900.0
2010-05-03 15:40:00,21.5,21.57,21.45,21.51,44000.0,21.2436,21.3128,21.1942,21.2535,44000.0
2010-05-03 15:50:00,21.51,21.51,21.41,21.47,54500.0,21.2535,21.2535,21.1547,21.214,54500.0
2010-05-04 09:30:00,21.06,21.3,20.97,21.04,12000.0,20.8089,21.046,20.7199,20.7891,12000.0
2010-05-04 09:40:00,21.04,21.23,20.97,21.14,12100.0,20.7891,20.9768,20.7199,20.8879,12100.0
2010-05-04 09:50:00,21.11,21.16,21.01,21.11,5100.0,20.8583,20.9077,20.7594,20.8583,5100.0
2010-05-04 10:00:00,21.14,21.29,21.09,21.29,5900.0,20.8879,21.0361,20.8385,21.0361,5900.0
2010-05-04 10:10:00,21.26,21.3,21.18,21.3,11600.0,21.0065,21.046,20.9274,21.046,11600.0
2010-05-04 10:20:00,21.3,21.46,21.3,21.4,11500.0,21.046,21.2041,21.046,21.1448,11500.0
2010-05-04 10:30:00,21.4,21.4,21.24,21.28,12900.0,21.1448,21.1448,20.9867,21.0262,12900.0
2010-05-04 10:40:00,21.29,21.4,21.23,21.38,6000.0,21.0361,21.1448,20.9768,21.125,6000.0
2010-05-04 10:50:00,21.36,21.46,21.29,21.31,7300.0,21.1053,21.2041,21.0361,21.0559,7300.0
2010-05-04 11:00:00,21.3,21.32,21.18,21.26,8200.0,21.046,21.0657,20.9274,21.0065,8200.0
2010-05-04 11:10:00,21.26,21.34,21.26,21.34,4400.0,21.0065,21.0855,21.0065,21.0855,4400.0
2010-05-04 11:20:00,21.35,21.35,21.25,21.3,9200.0,21.0954,21.0954,20.9966,21.046,9200.0
2010-05-04 11:30:00,21.3,21.35,21.29,21.33,5200.0,21.046,21.0954,21.0361,21.0756,5200.0
2010-05-04 11:40:00,21.33,21.33,21.21,21.26,3700.0,21.0756,21.0756,20.9571,21.0065,3700.0
2010-05-04 11:50:00,21.27,21.38,21.27,21.37,5200.0,21.0163,21.125,21.0163,21.1152,5200.0
2010-05-04 12:00:00,21.37,21.37,21.31,21.31,5700.0,21.1152,21.1152,21.0559,21.0559,5700.0
2010-05-04 12:10:00,21.31,21.31,21.25,21.25,4200.0,21.0559,21.0559,20.9966,20.9966,4200.0
2010-05-04 12:20:00,21.21,21.22,21.14,21.17,11200.0,20.9571,20.9669,20.8879,20.9175,11200.0
2010-05-04 12:30:00,21.17,21.32,21.14,21.32,5400.0,20.9175,21.0657,20.8879,21.0657,5400.0
2010-05-04 12:40:00,21.32,21.43,21.3,21.41,5200.0,21.0657,21.1744,21.046,21.1547,5200.0
2010-05-04 12:50:00,21.41,21.43,21.37,21.42,3600.0,21.1547,21.1744,21.1152,21.1646,3600.0
2010-05-04 13:00:00,21.43,21.49,21.43,21.48,5400.0,21.1744,21.2337,21.1744,21.2238,5400.0
2010-05-04 13:10:00,21.48,21.48,21.4,21.45,4000.0,21.2238,21.2238,21.1448,21.1942,4000.0
2010-05-04 13:20:00,21.47,21.48,21.44,21.45,3000.0,21.214,21.2238,21.1843,21.1942,3000.0
2010-05-04 13:30:00,21.45,21.48,21.41,21.41,7400.0,21.1942,21.2238,21.1547,21.1547,7400.0
2010-05-04 13:40:00,21.43,21.69,21.43,21.67,5600.0,21.1744,21.4313,21.1744,21.4116,5600.0
2010-05-04 13:50:00,21.67,21.67,21.61,21.61,5300.0,21.4116,21.4116,21.3523,21.3523,5300.0
2010-05-04 14:00:00,21.63,21.69,21.59,21.67,7000.0,21.3721,21.4313,21.3325,21.4116,7000.0
2010-05-04 14:10:00,21.67,21.68,21.64,21.65,7100.0,21.4116,21.4215,21.3819,21.3918,7100.0
2010-05-04 14:20:00,21.65,21.67,21.52,21.65,19000.0,21.3918,21.4116,21.2634,21.3918,19000.0
2010-05-04 14:30:00,21.64,21.67,21.58,21.63,11700.0,21.3819,21.4116,21.3226,21.3721,11700.0
2010-05-04 14:40:00,21.64,21.64,21.54,21.55,17900.0,21.3819,21.3819,21.2831,21.293,17900.0
2010-05-04 14:50:00,21.55,21.74,21.55,21.7,16400.0,21.293,21.4807,21.293,21.4412,16400.0
2010-05-04 15:00:00,21.68,21.81,21.59,21.79,20400.0,21.4215,21.5499,21.3325,21.5301,20400.0
2010-05-04 15:10:00,21.79,21.89,21.75,21.88,15000.0,21.5301,21.629,21.4906,21.6191,15000.0
2010-05-04 15:20:00,21.89,21.96,21.84,21.96,26800.0,21.629,21.6981,21.5795,21.6981,26800.0
2010-05-04 15:30:00,21.97,22.01,21.82,21.94,42600.0,21.708,21.7475,21.5598,21.6784,42600.0
2010-05-04 15:40:00,21.94,22.02,21.9,22.01,48000.0,21.6784,21.7574,21.6388,21.7475,48000.0
2010-05-04 15:50:00,22.02,22.08,21.93,21.94,75800.0,21.7574,21.8167,21.6685,21.6784,75800.0
2010-05-05 09:30:00,21.87,21.87,21.58,21.76,14800.0,21.6092,21.6092,21.3226,21.5005,14800.0
2010-05-05 09:40:00,21.77,22.03,21.72,22.03,7000.0,21.5104,21.7673,21.461,21.7673,7000.0
2010-05-05 09:50:00,21.99,22.07,21.99,22.07,11600.0,21.7278,21.8068,21.7278,21.8068,11600.0
2010-05-05 10:00:00,21.99,22.24,21.99,22.12,9300.0,21.7278,21.9748,21.7278,21.8562,9300.0
2010-05-05 10:10:00,22.13,22.16,21.99,22.16,8300.0,21.8661,21.8957,21.7278,21.8957,8300.0
2010-05-05 10:20:00,22.16,22.19,22.09,22.13,14600.0,21.8957,21.9254,21.8266,21.8661,14600.0
2010-05-05 10:30:00,22.14,22.18,22.11,22.13,12100.0,21.876,21.9155,21.8463,21.8661,12100.0
2010-05-05 10:40:00,22.13,22.32,22.13,22.31,8400.0,21.8661,22.0538,21.8661,22.0439,8400.0
2010-05-05 10:50:00,22.29,22.37,22.24,22.37,7800.0,22.0242,22.1032,21.9748,22.1032,7800.0
2010-05-05 11:00:00,22.29,22.31,22.24,22.26,8100.0,22.0242,22.0439,21.9748,21.9945,8100.0
2010-05-05 11:10:00,22.25,22.34,22.25,22.28,4600.0,21.9847,22.0736,21.9847,22.0143,4600.0
2010-05-05 11:20:00,22.29,22.38,22.26,22.27,9100.0,22.0242,22.1131,21.9945,22.0044,9100.0
2010-05-05 11:30:00,22.25,22.28,22.2,22.25,7300.0,21.9847,22.0143,21.9353,21.9847,7300.0
2010-05-05 11:40:00,22.25,22.35,22.22,22.34,7200.0,21.9847,22.0835,21.955,22.0736,7200.0
2010-05-05 11:50:00,22.33,22.33,22.22,22.22,4200.0,22.0637,22.0637,21.955,21.955,4200.0
2010-05-05 12:00:00,22.22,22.23,22.18,22.18,6000.0,21.955,21.9649,21.9155,21.9155,6000.0
2010-05-05 12:10:00,22.18,22.2,22.15,22.2,9300.0,21.9155,21.9353,21.8859,21.9353,9300.0
2010-05-05 12:20:00,22.23,22.25,22.14,22.15,6800.0,21.9649,21.9847,21.876,21.8859,6800.0
2010-05-05 12:30:00,22.17,22.2,22.14,22.17,3900.0,21.9056,21.9353,21.876,21.9056,3900.0
2010-05-05 12:40:00,22.16,22.16,22.07,22.11,7800.0,21.8957,21.8957,21.8068,21.8463,7800.0
2010-05-05 12:50:00,22.16,22.21,22.14,22.17,4600.0,21.8957,21.9451,21.876,21.9056,4600.0
2010-05-05 13:00:00,22.17,22.17,22.11,22.16,8000.0,21.9056,21.9056,21.8463,21.8957,8000.0
2010-05-05 13:10:00,22.16,22.16,22.1,22.16,11000.0,21.8957,21.8957,21.8364,21.8957,11000.0
2010-05-05 13:20:00,22.16,22.26,22.14,22.17,5500.0,21.8957,21.9945,21.876,21.9056,5500.0
2010-05-05 13:30:00,22.17,22.2,22.15,22.19,8200.0,21.9056,21.9353,21.8859,21.9254,8200.0
2010-05-05 13:40:00,22.19,22.24,22.18,22.22,8000.0,21.9254,21.9748,21.9155,21.955,8000.0
2010-05-05 13:50:00,22.21,22.29,22.19,22.25,7500.0,21.9451,22.0242,21.9254,21.9847,7500.0
2010-05-05 14:00:00,22.27,22.27,22.17,22.22,9300.0,22.0044,22.0044,21.9056,21.955,9300.0
2010-05-05 14:10:00,22.2,22.2,22.12,22.18,8900.0,21.9353,21.9353,21.8562,21.9155,8900.0
2010-05-05 14:20:00,22.18,22.24,22.14,22.14,9800.0,21.9155,21.9748,21.876,21.876,9800.0
2010-05-05 14:30:00,22.15,22.18,22.14,22.15,20000.0,21.8859,21.9155,21.876,21.8859,20000.0
2010-05-05 14:40:00,22.14,22.15,22.04,22.06,19500.0,21.876,21.8859,21.7772,21.7969,19500.0
2010-05-05 14:50:00,22.06,22.12,22.02,22.12,23200.0,21.7969,21.8562,21.7574,21.8562,23200.0
2010-05-05 15:00:00,22.12,22.13,22.02,22.13,23400.0,21.8562,21.8661,21.7574,21.8661,23400.0
2010-05-05 15:10:00,22.14,22.14,22.02,22.02,39700.0,21.876,21.876,21.7574,21.7574,39700.0
2010-05-05 15:20:00,22.02,22.15,22.02,22.05,24700.0,21.7574,21.8859,21.7574,21.787,24700.0
2010-05-05 15:30:00,22.05,22.11,22.01,22.05,18500.0,21.787,21.8463,21.7475,21.787,18500.0
2010-05-05 15:40:00,22.06,22.08,22.03,22.04,21000.0,21.7969,21.8167,21.7673,21.7772,21000.0
2010-05-05 15:50:00,22.05,22.07,22.0,22.03,37100.0,21.787,21.8068,21.7376,21.7673,37100.0
2010-05-06 09:30:00,21.93,22.07,21.82,21.96,6100.0,21.6685,21.8068,21.5598,21.6981,6100.0
2010-05-06 09:40:00,21.98,22.14,21.92,21.92,7400.0,21.7179,21.876,21.6586,21.6586,7400.0
2010-05-06 09:50:00,21.95,22.15,21.95,22.14,8600.0,21.6882,21.8859,21.6882,21.876,8600.0
2010-05-06 10:00:00,22.16,22.18,22.05,22.08,8500.0,21.8957,21.9155,21.787,21.8167,8500.0
2010-05-06 10:10:00,22.1,22.23,22.08,22.23,4400.0,21.8364,21.9649,21.8167,21.9649,4400.0
2010-05-06 10:20:00,22.23,22.23,22.05,22.06,6100.0,21.9649,21.9649,21.787,21.7969,6100.0
2010-05-06 10:30:00,22.1,22.21,22.08,22.2,4900.0,21.8364,21.9451,21.8167,21.9353,4900.0
2010-05-06 10:40:00,22.22,22.23,22.02,22.02,4900.0,21.955,21.9649,21.7574,21.7574,4900.0
2010-05-06 10:50:00,22.02,22.04,21.92,21.95,8000.0,21.7574,21.7772,21.6586,21.6882,8000.0
2010-05-06 11:00:00,21.95,21.95,21.85,21.9,8100.0,21.6882,21.6882,21.5894,21.6388,8100.0
2010-05-06 11:10:00,21.88,21.91,21.73,21.82,8200.0,21.6191,21.6487,21.4709,21.5598,8200.0
2010-05-06 11:20:00,21.82,22.0,21.81,21.99,6900.0,21.5598,21.7376,21.5499,21.7278,6900.0
2010-05-06 11:30:00,21.99,22.0,21.82,21.82,8200.0,21.7278,21.7376,21.5598,21.5598,8200.0
2010-05-06 11:40:00,21.83,21.83,21.59,21.61,28500.0,21.5697,21.5697,21.3325,21.3523,28500.0
2010-05-06 11:50:00,21.62,21.72,21.57,21.72,10600.0,21.3622,21.461,21.3128,21.461,10600.0
2010-05-06 12:00:00,21.75,21.84,21.69,21.81,9500.0,21.4906,21.5795,21.4313,21.5499,9500.0
2010-05-06 12:10:00,21.83,21.93,21.73,21.74,11100.0,21.5697,21.6685,21.4709,21.4807,11100.0
2010-05-06 12:20:00,21.77,21.82,21.53,21.59,21400.0,21.5104,21.5598,21.2732,21.3325,21400.0
2010-05-06 12:30:00,21.61,21.73,21.61,21.67,10600.0,21.3523,21.4709,21.3523,21.4116,10600.0
2010-05-06 12:40:00,21.67,21.73,21.6,21.6,16100.0,21.4116,21.4709,21.3424,21.3424,16100.0
2010-05-06 12:50:00,21.61,21.75,21.6,21.75,4600.0,21.3523,21.4906,21.3424,21.4906,4600.0
2010-05-06 13:00:00,21.76,21.84,21.76,21.84,5400.0,21.5005,21.5795,21.5005,21.5795,5400.0
2010-05-06 13:10:00,21.84,21.84,21.72,21.75,5200.0,21.5795,21.5795,21.461,21.4906,5200.0
2010-05-06 13:20:00,21.75,21.78,21.68,21.77,4000.0,21.4906,21.5203,21.4215,21.5104,4000.0
2010-05-06 13:30:00,21.79,21.81,21.67,21.67,3400.0,21.5301,21.5499,21.4116,21.4116,3400.0
2010-05-06 13:40:00,21.67,21.77,21.64,21.74,5800.0,21.4116,21.5104,21.3819,21.4807,5800.0
2010-05-06 13:50:00,21.75,21.77,21.65,21.67,5800.0,21.4906,21.5104,21.3918,21.4116,5800.0
2010-05-06 14:00:00,21.67,21.69,21.46,21.47,12700.0,21.4116,21.4313,21.2041,21.214,12700.0
2010-05-06 14:10:00,21.47,21.49,21.24,21.41,16200.0,21.214,21.2337,20.9867,21.1547,16200.0
2010-05-06 14:20:00,21.37,21.5,21.2,21.34,33100.0,21.1152,21.2436,20.9472,21.0855,33100.0
2010-05-06 14:30:00,21.35,21.42,21.02,21.02,20100.0,21.0954,21.1646,20.7693,20.7693,20100.0
2010-05-06 14:40:00,21.06,21.11,20.33,20.96,37800.0,20.8089,20.8583,20.0876,20.71,37800.0
2010-05-06 14:50:00,20.96,21.14,20.6,20.95,21800.0,20.71,20.8879,20.3543,20.7002,21800.0
2010-05-06 15:00:00,20.95,21.93,20.86,21.93,42000.0,20.7002,21.6685,20.6112,21.6685,42000.0
2010-05-06 15:10:00,21.96,21.96,21.68,21.73,38900.0,21.6981,21.6981,21.4215,21.4709,38900.0
2010-05-06 15:20:00,21.71,21.95,21.56,21.87,51300.0,21.4511,21.6882,21.3029,21.6092,51300.0
2010-05-06 15:30:00,21.85,22.13,21.84,21.94,44100.0,21.5894,21.8661,21.5795,21.6784,44100.0
2010-05-06 15:40:00,21.93,22.27,21.91,22.21,34400.0,21.6685,22.0044,21.6487,21.9451,34400.0
2010-05-06 15:50:00,22.22,22.22,21.92,22.0,76800.0,21.955,21.955,21.6586,21.7376,76800.0
2010-05-07 09:30:00,21.71,21.85,21.34,21.84,10400.0,21.4511,21.5894,21.0855,21.5795,10400.0
2010-05-07 09:40:00,21.84,21.89,21.72,21.8,11600.0,21.5795,21.629,21.461,21.54,11600.0
2010-05-07 09:50:00,21.78,22.01,21.75,21.88,17900.0,21.5203,21.7475,21.4906,21.6191,17900.0
2010-05-07 10:00:00,21.9,21.96,21.64,21.83,26300.0,21.6388,21.6981,21.3819,21.5697,26300.0
2010-05-07 10:10:00,21.83,22.05,21.78,21.95,23900.0,21.5697,21.787,21.5203,21.6882,23900.0
2010-05-07 10:20:00,21.94,22.01,21.55,21.67,29900.0,21.6784,21.7475,21.293,21.4116,29900.0
2010-05-07 10:30:00,21.68,22.11,21.68,21.98,48600.0,21.4215,21.8463,21.4215,21.7179,48600.0
2010-05-07 10:40:00,22.05,22.09,21.81,21.97,9500.0,21.787,21.8266,21.5499,21.708,9500.0
2010-05-07 10:50:00,21.99,22.0,21.81,21.87,22500.0,21.7278,21.7376,21.5499,21.6092,22500.0
2010-05-07 11:00:00,21.84,22.1,21.8,22.07,22800.0,21.5795,21.8364,21.54,21.8068,22800.0
2010-05-07 11:10:00,22.09,22.42,22.09,22.2,8000.0,21.8266,22.1526,21.8266,21.9353,8000.0
2010-05-07 11:20:00,22.2,22.23,21.89,21.89,7400.0,21.9353,21.9649,21.629,21.629,7400.0
2010-05-07 11:30:00,21.9,21.99,21.76,21.95,14300.0,21.6388,21.7278,21.5005,21.6882,14300.0
2010-05-07 11:40:00,21.95,22.02,21.93,22.0,27000.0,21.6882,21.7574,21.6685,21.7376,27000.0
2010-05-07 11:50:00,22.0,22.01,21.81,21.97,17800.0,21.7376,21.7475,21.5499,21.708,17800.0
2010-05-07 12:00:00,21.94,22.04,21.86,22.04,5400.0,21.6784,21.7772,21.5993,21.7772,5400.0
2010-05-07 12:10:00,22.05,22.11,21.95,22.11,4600.0,21.787,21.8463,21.6882,21.8463,4600.0
2010-05-07 12:20:00,22.11,22.14,21.85,21.9,11100.0,21.8463,21.876,21.5894,21.6388,11100.0
2010-05-07 12:30:00,21.92,22.02,21.72,21.94,17700.0,21.6586,21.7574,21.461,21.6784,17700.0
2010-05-07 12:40:00,21.94,22.03,21.93,21.95,4200.0,21.6784,21.7673,21.6685,21.6882,4200.0
2010-05-07 12:50:00,21.98,22.03,21.89,21.91,8800.0,21.7179,21.7673,21.629,21.6487,8800.0
2010-05-07 13:00:00,21.88,21.96,21.76,21.76,5200.0,21.6191,21.6981,21.5005,21.5005,5200.0
2010-05-07 13:10:00,21.76,21.91,21.69,21.77,16400.0,21.5005,21.6487,21.4313,21.5104,16400.0
2010-05-07 13:20:00,21.8,21.83,21.68,21.68,5300.0,21.54,21.5697,21.4215,21.4215,5300.0
2010-05-07 13:30:00,21.72,21.91,21.72,21.88,3200.0,21.461,21.6487,21.461,21.6191,3200.0
2010-05-07 13:40:00,21.94,22.15,21.94,22.1,6500.0,21.6784,21.8859,21.6784,21.8364,6500.0
2010-05-07 13:50:00,22.1,22.1,21.97,21.97,4800.0,21.8364,21.8364,21.708,21.708,4800.0
2010-05-07 14:00:00,21.95,22.0,21.87,21.89,6800.0,21.6882,21.7376,21.6092,21.629,6800.0
2010-05-07 14:10:00,21.89,21.94,21.79,21.94,5300.0,21.629,21.6784,21.5301,21.6784,5300.0
2010-05-07 14:20:00,21.95,21.95,21.84,21.87,8500.0,21.6882,21.6882,21.5795,21.6092,8500.0
2010-05-07 14:30:00,21.86,22.07,21.82,22.04,17200.0,21.5993,21.8068,21.5598,21.7772,17200.0
2010-05-07 14:40:00,22.01,22.16,21.94,21.98,14100.0,21.7475,21.8957,21.6784,21.7179,14100.0
2010-05-07 14:50:00,22.0,22.0,21.86,21.95,25700.0,21.7376,21.7376,21.5993,21.6882,25700.0
2010-05-07 15:00:00,21.95,22.03,21.84,21.84,17100.0,21.6882,21.7673,21.5795,21.5795,17100.0
2010-05-07 15:10:00,21.84,21.9,21.75,21.85,13000.0,21.5795,21.6388,21.4906,21.5894,13000.0
2010-05-07 15:20:00,21.88,21.98,21.86,21.89,15900.0,21.6191,21.7179,21.5993,21.629,15900.0
2010-05-07 15:30:00,21.89,21.95,21.75,21.76,32000.0,21.629,21.6882,21.4906,21.5005,32000.0
2010-05-07 15:40:00,21.76,21.95,21.59,21.85,52800.0,21.5005,21.6882,21.3325,21.5894,52800.0
2010-05-07 15:50:00,21.85,21.94,21.78,21.83,60900.0,21.5894,21.6784,21.5203,21.5697,60900.0
2010-05-10 09:30:00,22.61,22.68,22.29,22.37,11100.0,22.3404,22.4095,22.0242,22.1032,11100.0
2010-05-10 09:40:00,22.44,22.48,22.23,22.32,27600.0,22.1724,22.2119,21.9649,22.0538,27600.0
2010-05-10 09:50:00,22.39,22.43,22.21,22.25,6100.0,22.123,22.1625,21.9451,21.9847,6100.0
2010-05-10 10:00:00,22.24,22.32,22.14,22.15,28300.0,21.9748,22.0538,21.876,21.8859,28300.0
2010-05-10 10:10:00,22.17,22.25,22.07,22.09,6600.0,21.9056,21.9847,21.8068,21.8266,6600.0
2010-05-10 10:20:00,22.11,22.13,22.01,22.02,6600.0,21.8463,21.8661,21.7475,21.7574,6600.0
2010-05-10 10:30:00,22.03,22.2,21.99,22.07,10000.0,21.7673,21.9353,21.7278,21.8068,10000.0
2010-05-10 10:40:00,22.05,22.06,21.91,22.0,8100.0,21.787,21.7969,21.6487,21.7376,8100.0
2010-05-10 10:50:00,22.0,22.0,21.78,21.85,12900.0,21.7376,21.7376,21.5203,21.5894,12900.0
2010-05-10 11:00:00,21.85,22.03,21.85,21.94,8200.0,21.5894,21.7673,21.5894,21.6784,8200.0
2010-05-10 11:10:00,21.94,21.99,21.92,21.98,5300.0,21.6784,21.7278,21.6586,21.7179,5300.0
2010-05-10 11:20:00,21.99,22.0,21.84,21.99,10300.0,21.7278,21.7376,21.5795,21.7278,10300.0
2010-05-10 11:30:00,21.98,22.03,21.94,22.03,12300.0,21.7179,21.7673,21.6784,21.7673,12300.0
2010-05-10 11:40:00,22.01,22.07,21.99,22.01,5000.0,21.7475,21.8068,21.7278,21.7475,5000.0
2010-05-10 11:50:00,22.01,22.03,21.96,22.0,7800.0,21.7475,21.7673,21.6981,21.7376,7800.0
2010-05-10 12:00:00,22.02,22.02,21.91,21.92,6000.0,21.7574,21.7574,21.6487,21.6586,6000.0
2010-05-10 12:10:00,21.92,21.96,21.91,21.91,6100.0,21.6586,21.6981,21.6487,21.6487,6100.0
2010-05-10 12:20:00,21.91,21.96,21.91,21.93,5000.0,21.6487,21.6981,21.6487,21.6685,5000.0
2010-05-10 12:30:00,21.94,22.0,21.94,21.95,5300.0,21.6784,21.7376,21.6784,21.6882,5300.0
2010-05-10 12:40:00,21.96,22.02,21.96,22.02,4000.0,21.6981,21.7574,21.6981,21.7574,4000.0
2010-05-10 12:50:00,22.03,22.09,22.01,22.03,2600.0,21.7673,21.8266,21.7475,21.7673,2600.0
2010-05-10 13:00:00,22.05,22.05,21.93,21.97,4400.0,21.787,21.787,21.6685,21.708,4400.0
2010-05-10 13:10:00,21.97,21.97,21.88,21.92,5000.0,21.708,21.708,21.6191,21.6586,5000.0
2010-05-10 13:20:00,21.95,21.97,21.9,21.93,6000.0,21.6882,21.708,21.6388,21.6685,6000.0
2010-05-10 13:30:00,21.98,22.04,21.98,22.01,2000.0,21.7179,21.7772,21.7179,21.7475,2000.0
2010-05-10 13:40:00,22.01,22.02,21.95,22.0,8600.0,21.7475,21.7574,21.6882,21.7376,8600.0
2010-05-10 13:50:00,22.0,22.05,21.95,21.98,5000.0,21.7376,21.787,21.6882,21.7179,5000.0
2010-05-10 14:00:00,21.98,22.04,21.94,22.01,4200.0,21.7179,21.7772,21.6784,21.7475,4200.0
2010-05-10 14:10:00,22.04,22.06,22.01,22.05,3900.0,21.7772,21.7969,21.7475,21.787,3900.0
2010-05-10 14:20:00,22.05,22.13,22.05,22.09,4500.0,21.787,21.8661,21.787,21.8266,4500.0
2010-05-10 14:30:00,22.09,22.11,21.98,21.98,9100.0,21.8266,21.8463,21.7179,21.7179,9100.0
2010-05-10 14:40:00,21.99,22.09,21.97,22.08,10500.0,21.7278,21.8266,21.708,21.8167,10500.0
2010-05-10 14:50:00,22.09,22.15,22.08,22.14,8000.0,21.8266,21.8859,21.8167,21.876,8000.0
2010-05-10 15:00:00,22.14,22.15,22.07,22.07,21500.0,21.876,21.8859,21.8068,21.8068,21500.0
2010-05-10 15:10:00,22.07,22.08,22.04,22.06,12300.0,21.8068,21.8167,21.7772,21.7969,12300.0
2010-05-10 15:20:00,22.06,22.11,22.06,22.1,9800.0,21.7969,21.8463,21.7969,21.8364,9800.0
2010-05-10 15:30:00,22.12,22.13,22.11,22.12,19400.0,21.8562,21.8661,21.8463,21.8562,19400.0
2010-05-10 15:40:00,22.13,22.19,22.09,22.09,47000.0,21.8661,21.9254,21.8266,21.8266,47000.0
2010-05-10 15:50:00,22.09,22.23,22.08,22.22,69000.0,21.8266,21.9649,21.8167,21.955,69000.0
2010-05-11 09:30:00,22.0,22.31,22.0,22.23,6100.0,21.7376,22.0439,21.7376,21.9649,6100.0
2010-05-11 09:40:00,22.23,22.3,22.22,22.29,3100.0,21.9649,22.0341,21.955,22.0242,3100.0
2010-05-11 09:50:00,22.29,22.39,22.26,22.29,3600.0,22.0242,22.123,21.9945,22.0242,3600.0
2010-05-11 10:00:00,22.3,22.3,22.09,22.09,7100.0,22.0341,22.0341,21.8266,21.8266,7100.0
2010-05-11 10:10:00,22.08,22.25,22.06,22.24,8400.0,21.8167,21.9847,21.7969,21.9748,8400.0
2010-05-11 10:20:00,22.22,22.26,22.11,22.11,9800.0,21.955,21.9945,21.8463,21.8463,9800.0
2010-05-11 10:30:00,22.13,22.21,22.11,22.21,9800.0,21.8661,21.9451,21.8463,21.9451,9800.0
2010-05-11 10:40:00,22.22,22.29,22.15,22.15,16000.0,21.955,22.0242,21.8859,21.8859,16000.0
2010-05-11 10:50:00,22.13,22.13,22.01,22.02,9900.0,21.8661,21.8661,21.7475,21.7574,9900.0
2010-05-11 11:00:00,22.02,22.22,22.02,22.22,9800.0,21.7574,21.955,21.7574,21.955,9800.0
2010-05-11 11:10:00,22.22,22.29,22.19,22.26,6100.0,21.955,22.0242,21.9254,21.9945,6100.0
2010-05-11 11:20:00,22.26,22.34,22.22,22.3,2600.0,21.9945,22.0736,21.955,22.0341,2600.0
2010-05-11 11:30:00,22.32,22.4,22.26,22.34,8200.0,22.0538,22.1329,21.9945,22.0736,8200.0
2010-05-11 11:40:00,22.3,22.34,22.25,22.29,3900.0,22.0341,22.0736,21.9847,22.0242,3900.0
2010-05-11 11:50:00,22.26,22.34,22.25,22.33,3500.0,21.9945,22.0736,21.9847,22.0637,3500.0
2010-05-11 12:00:00,22.33,22.49,22.32,22.49,3400.0,22.0637,22.2218,22.0538,22.2218,3400.0
2010-05-11 12:10:00,22.49,22.49,22.43,22.44,2300.0,22.2218,22.2218,22.1625,22.1724,2300.0
2010-05-11 12:20:00,22.44,22.44,22.35,22.43,2800.0,22.1724,22.1724,22.0835,22.1625,2800.0
2010-05-11 12:30:00,22.41,22.42,22.39,22.39,2300.0,22.1428,22.1526,22.123,22.123,2300.0
2010-05-11 12:40:00,22.43,22.55,22.39,22.55,3200.0,22.1625,22.2811,22.123,22.2811,3200.0
2010-05-11 12:50:00,22.57,22.58,22.42,22.5,9600.0,22.3008,22.3107,22.1526,22.2317,9600.0
2010-05-11 13:00:00,22.47,22.5,22.46,22.48,9000.0,22.202,22.2317,22.1922,22.2119,9000.0
2010-05-11 13:10:00,22.48,22.5,22.35,22.35,18700.0,22.2119,22.2317,22.0835,22.0835,18700.0
2010-05-11 13:20:00,22.35,22.43,22.33,22.33,17400.0,22.0835,22.1625,22.0637,22.0637,17400.0
2010-05-11 13:30:00,22.36,22.41,22.31,22.35,18400.0,22.0933,22.1428,22.0439,22.0835,18400.0
2010-05-11 13:40:00,22.35,22.39,22.3,22.33,36200.0,22.0835,22.123,22.0341,22.0637,36200.0
2010-05-11 13:50:00,22.33,22.4,22.29,22.31,15700.0,22.0637,22.1329,22.0242,22.0439,15700.0
2010-05-11 14:00:00,22.31,22.35,22.24,22.24,32300.0,22.0439,22.0835,21.9748,21.9748,32300.0
2010-05-11 14:10:00,22.24,22.27,22.08,22.12,37500.0,21.9748,22.0044,21.8167,21.8562,37500.0
2010-05-11 14:20:00,22.13,22.21,22.04,22.16,41800.0,21.8661,21.9451,21.7772,21.8957,41800.0
2010-05-11 14:30:00,22.19,22.19,22.05,22.18,15300.0,21.9254,21.9254,21.787,21.9155,15300.0
2010-05-11 14:40:00,22.2,22.38,22.16,22.38,13300.0,21.9353,22.1131,21.8957,22.1131,13300.0
2010-05-11 14:50:00,22.38,22.44,22.38,22.4,9900.0,22.1131,22.1724,22.1131,22.1329,9900.0
2010-05-11 15:00:00,22.41,22.41,22.3,22.3,13500.0,22.1428,22.1428,22.0341,22.0341,13500.0
2010-05-11 15:10:00,22.3,22.32,22.19,22.21,20600.0,22.0341,22.0538,21.9254,21.9451,20600.0
2010-05-11 15:20:00,22.22,22.3,22.17,22.3,13500.0,21.955,22.0341,21.9056,22.0341,13500.0
2010-05-11 15:30:00,22.3,22.3,22.22,22.24,34200.0,22.0341,22.0341,21.955,21.9748,34200.0
2010-05-11 15:40:00,22.24,22.3,22.19,22.23,32700.0,21.9748,22.0341,21.9254,21.9649,32700.0
2010-05-11 15:50:00,22.22,22.24,22.13,22.17,27000.0,21.955,21.9748,21.8661,21.9056,27000.0
2010-05-12 09:30:00,22.21,22.31,22.21,22.28,3900.0,21.9451,22.0439,21.9451,22.0143,3900.0
2010-05-12 09:40:00,22.29,22.31,22.24,22.26,2200.0,22.0242,22.0439,21.9748,21.9945,2200.0
2010-05-12 09:50:00,22.28,22.29,22.13,22.25,14000.0,22.0143,22.0242,21.8661,21.9847,14000.0
2010-05-12 10:00:00,22.25,22.39,22.24,22.35,30100.0,21.9847,22.123,21.9748,22.0835,30100.0
2010-05-12 10:10:00,22.35,22.39,22.24,22.25,12500.0,22.0835,22.123,21.9748,21.9847,12500.0
2010-05-12 10:20:00,22.25,22.33,22.23,22.27,16700.0,21.9847,22.0637,21.9649,22.0044,16700.0
2010-05-12 10:30:00,22.28,22.28,22.18,22.18,9400.0,22.0143,22.0143,21.9155,21.9155,9400.0
2010-05-12 10:40:00,22.2,22.31,22.2,22.25,6300.0,21.9353,22.0439,21.9353,21.9847,6300.0
2010-05-12 10:50:00,22.25,22.28,22.22,22.25,8800.0,21.9847,22.0143,21.955,21.9847,8800.0
2010-05-12 11:00:00,22.25,22.34,22.24,22.34,3200.0,21.9847,22.0736,21.9748,22.0736,3200.0
2010-05-12 11:10:00,22.32,22.32,22.2,22.23,6000.0,22.0538,22.0538,21.9353,21.9649,6000.0
2010-05-12 11:20:00,22.24,22.26,22.22,22.23,8500.0,21.9748,21.9945,21.955,21.9649,8500.0
2010-05-12 11:30:00,22.23,22.29,22.23,22.28,9200.0,21.9649,22.0242,21.9649,22.0143,9200.0
2010-05-12 11:40:00,22.29,22.32,22.24,22.25,10400.0,22.0242,22.0538,21.9748,21.9847,10400.0
2010-05-12 11:50:00,22.28,22.31,22.26,22.31,5700.0,22.0143,22.0439,21.9945,22.0439,5700.0
2010-05-12 12:00:00,22.33,22.35,22.31,22.32,6000.0,22.0637,22.0835,22.0439,22.0538,6000.0
2010-05-12 12:10:00,22.32,22.36,22.31,22.33,6100.0,22.0538,22.0933,22.0439,22.0637,6100.0
2010-05-12 12:20:00,22.32,22.33,22.29,22.31,3400.0,22.0538,22.0637,22.0242,22.0439,3400.0
2010-05-12 12:30:00,22.31,22.35,22.26,22.28,2400.0,22.0439,22.0835,21.9945,22.0143,2400.0
2010-05-12 12:40:00,22.3,22.3,22.24,22.27,4100.0,22.0341,22.0341,21.9748,22.0044,4100.0
2010-05-12 12:50:00,22.27,22.31,22.24,22.29,9100.0,22.0044,22.0439,21.9748,22.0242,9100.0
2010-05-12 13:00:00,22.31,22.37,22.29,22.33,17900.0,22.0439,22.1032,22.0242,22.0637,17900.0
2010-05-12 13:10:00,22.33,22.38,22.32,22.33,15400.0,22.0637,22.1131,22.0538,22.0637,15400.0
2010-05-12 13:20:00,22.36,22.38,22.31,22.36,7600.0,22.0933,22.1131,22.0439,22.0933,7600.0
2010-05-12 13:30:00,22.36,22.37,22.32,22.34,13900.0,22.0933,22.1032,22.0538,22.0736,13900.0
2010-05-12 13:40:00,22.35,22.55,22.35,22.53,7000.0,22.0835,22.2811,22.0835,22.2613,7000.0
2010-05-12 13:50:00,22.55,22.6,22.55,22.6,1500.0,22.2811,22.3305,22.2811,22.3305,1500.0
2010-05-12 14:00:00,22.58,22.58,22.51,22.57,4700.0,22.3107,22.3107,22.2416,22.3008,4700.0
2010-05-12 14:10:00,22.56,22.66,22.56,22.62,3200.0,22.291,22.3898,22.291,22.3502,3200.0
2010-05-12 14:20:00,22.62,22.7,22.62,22.69,8300.0,22.3502,22.4293,22.3502,22.4194,8300.0
2010-05-12 14:30:00,22.68,22.74,22.49,22.49,27700.0,22.4095,22.4688,22.2218,22.2218,27700.0
2010-05-12 14:40:00,22.48,22.54,22.46,22.49,15500.0,22.2119,22.2712,22.1922,22.2218,15500.0
2010-05-12 14:50:00,22.49,22.53,22.47,22.47,10600.0,22.2218,22.2613,22.202,22.202,10600.0
2010-05-12 15:00:00,22.5,22.52,22.47,22.49,19500.0,22.2317,22.2514,22.202,22.2218,19500.0
2010-05-12 15:10:00,22.5,22.54,22.4,22.5,32900.0,22.2317,22.2712,22.1329,22.2317,32900.0
2010-05-12 15:20:00,22.5,22.57,22.48,22.48,10400.0,22.2317,22.3008,22.2119,22.2119,10400.0
2010-05-12 15:30:00,22.51,22.54,22.49,22.54,29400.0,22.2416,22.2712,22.2218,22.2712,29400.0
2010-05-12 15:40:00,22.54,22.61,22.54,22.58,41700.0,22.2712,22.3404,22.2712,22.3107,41700.0
2010-05-12 15:50:00,22.59,22.61,22.54,22.58,33200.0,22.3206,22.3404,22.2712,22.3107,33200.0
2010-05-13 09:30:00,22.46,22.82,22.46,22.82,10300.0,22.1922,22.5479,22.1922,22.5479,10300.0
2010-05-13 09:40:00,22.77,22.97,22.75,22.97,14500.0,22.4985,22.6961,22.4787,22.6961,14500.0
2010-05-13 09:50:00,22.94,23.07,22.87,23.04,20300.0,22.6664,22.7949,22.5973,22.7652,20300.0
2010-05-13 10:00:00,22.97,23.11,22.95,22.95,4100.0,22.6961,22.8344,22.6763,22.6763,4100.0
2010-05-13 10:10:00,23.0,23.14,23.0,23.07,16700.0,22.7257,22.864,22.7257,22.7949,16700.0
2010-05-13 10:20:00,23.07,23.08,23.03,23.05,8300.0,22.7949,22.8048,22.7554,22.7751,8300.0
2010-05-13 10:30:00,23.08,23.15,23.08,23.15,2600.0,22.8048,22.8739,22.8048,22.8739,2600.0
2010-05-13 10:40:00,23.13,23.18,23.13,23.16,3100.0,22.8542,22.9036,22.8542,22.8838,3100.0
2010-05-13 10:50:00,23.15,23.17,23.08,23.08,3600.0,22.8739,22.8937,22.8048,22.8048,3600.0
2010-05-13 11:00:00,23.01,23.01,22.93,22.97,3400.0,22.7356,22.7356,22.6565,22.6961,3400.0
2010-05-13 11:10:00,22.96,22.99,22.96,22.98,1900.0,22.6862,22.7158,22.6862,22.706,1900.0
2010-05-13 11:20:00,22.98,23.03,22.96,22.98,2500.0,22.706,22.7554,22.6862,22.706,2500.0
2010-05-13 11:30:00,22.97,22.97,22.9,22.91,2200.0,22.6961,22.6961,22.6269,22.6368,2200.0
2010-05-13 11:40:00,22.91,22.98,22.91,22.98,1100.0,22.6368,22.706,22.6368,22.706,1100.0
2010-05-13 11:50:00,22.98,23.04,22.88,22.94,13500.0,22.706,22.7652,22.6071,22.6664,13500.0
2010-05-13 12:00:00,22.97,23.11,22.96,23.11,7300.0,22.6961,22.8344,22.6862,22.8344,7300.0
2010-05-13 12:10:00,23.11,23.17,23.1,23.13,9400.0,22.8344,22.8937,22.8245,22.8542,9400.0
2010-05-13 12:20:00,23.15,23.27,23.14,23.26,10500.0,22.8739,22.9925,22.864,22.9826,10500.0
2010-05-13 12:30:00,23.26,23.31,23.26,23.26,7400.0,22.9826,23.032,22.9826,22.9826,7400.0
2010-05-13 12:40:00,23.26,23.35,23.26,23.29,5400.0,22.9826,23.0715,22.9826,23.0123,5400.0
2010-05-13 12:50:00,23.25,23.34,23.25,23.32,5800.0,22.9727,23.0617,22.9727,23.0419,5800.0
2010-05-13 13:00:00,23.32,23.33,23.27,23.33,9900.0,23.0419,23.0518,22.9925,23.0518,9900.0
2010-05-13 13:10:00,23.33,23.52,23.31,23.52,11200.0,23.0518,23.2395,23.032,23.2395,11200.0
2010-05-13 13:20:00,23.52,23.54,23.5,23.52,6700.0,23.2395,23.2593,23.2198,23.2395,6700.0
2010-05-13 13:30:00,23.52,23.59,23.48,23.5,11300.0,23.2395,23.3087,23.2,23.2198,11300.0
2010-05-13 13:40:00,23.51,23.56,23.44,23.56,16500.0,23.2296,23.279,23.1605,23.279,16500.0
2010-05-13 13:50:00,23.56,23.57,23.53,23.55,5400.0,23.279,23.2889,23.2494,23.2692,5400.0
2010-05-13 14:00:00,23.56,23.58,23.55,23.57,6200.0,23.279,23.2988,23.2692,23.2889,6200.0
2010-05-13 14:10:00,23.58,23.65,23.58,23.63,8900.0,23.2988,23.368,23.2988,23.3482,8900.0
2010-05-13 14:20:00,23.65,23.65,23.61,23.62,7600.0,23.368,23.368,23.3284,23.3383,7600.0
2010-05-13 14:30:00,23.63,23.64,23.61,23.64,16400.0,23.3482,23.3581,23.3284,23.3581,16400.0
2010-05-13 14:40:00,23.63,23.67,23.6,23.64,17900.0,23.3482,23.3877,23.3186,23.3581,17900.0
2010-05-13 14:50:00,23.64,23.66,23.56,23.65,20800.0,23.3581,23.3778,23.279,23.368,20800.0
2010-05-13 15:00:00,23.62,23.69,23.6,23.66,21800.0,23.3383,23.4075,23.3186,23.3778,21800.0
2010-05-13 15:10:00,23.66,23.67,23.48,23.5,14800.0,23.3778,23.3877,23.2,23.2198,14800.0
2010-05-13 15:20:00,23.51,23.55,23.5,23.5,22400.0,23.2296,23.2692,23.2198,23.2198,22400.0
2010-05-13 15:30:00,23.5,23.54,23.48,23.51,26500.0,23.2198,23.2593,23.2,23.2296,26500.0
2010-05-13 15:40:00,23.51,23.63,23.48,23.56,44600.0,23.2296,23.3482,23.2,23.279,44600.0
2010-05-13 15:50:00,23.55,23.57,23.4,23.4,60200.0,23.2692,23.2889,23.1209,23.1209,60200.0
2010-05-14 09:30:00,23.37,23.37,23.27,23.31,4000.0,23.0913,23.0913,22.9925,23.032,4000.0
2010-05-14 09:40:00,23.21,23.21,23.05,23.13,2300.0,22.9332,22.9332,22.7751,22.8542,2300.0
2010-05-14 09:50:00,23.14,23.27,23.12,23.23,5700.0,22.864,22.9925,22.8443,22.953,5700.0
2010-05-14 10:00:00,23.22,23.24,23.12,23.22,8200.0,22.9431,22.9629,22.8443,22.9431,8200.0
2010-05-14 10:10:00,23.26,23.42,23.26,23.33,8200.0,22.9826,23.1407,22.9826,23.0518,8200.0
2010-05-14 10:20:00,23.33,23.45,23.23,23.25,6900.0,23.0518,23.1703,22.953,22.9727,6900.0
2010-05-14 10:30:00,23.27,23.38,23.25,23.25,8800.0,22.9925,23.1012,22.9727,22.9727,8800.0
2010-05-14 10:40:00,23.25,23.29,23.19,23.2,11100.0,22.9727,23.0123,22.9134,22.9233,11100.0
2010-05-14 10:50:00,23.2,23.3,23.2,23.21,4400.0,22.9233,23.0221,22.9233,22.9332,4400.0
2010-05-14 11:00:00,23.26,23.26,23.18,23.21,8100.0,22.9826,22.9826,22.9036,22.9332,8100.0
2010-05-14 11:10:00,23.19,23.26,23.11,23.11,5000.0,22.9134,22.9826,22.8344,22.8344,5000.0
2010-05-14 11:20:00,23.11,23.23,23.04,23.14,6800.0,22.8344,22.953,22.7652,22.864,6800.0
2010-05-14 11:30:00,23.19,23.26,23.08,23.09,9300.0,22.9134,22.9826,22.8048,22.8146,9300.0
2010-05-14 11:40:00,23.09,23.12,23.02,23.03,8900.0,22.8146,22.8443,22.7455,22.7554,8900.0
2010-05-14 11:50:00,23.03,23.03,22.93,22.96,4400.0,22.7554,22.7554,22.6565,22.6862,4400.0
2010-05-14 12:00:00,22.98,23.03,22.96,22.98,3900.0,22.706,22.7554,22.6862,22.706,3900.0
2010-05-14 12:10:00,22.99,23.0,22.92,22.98,5500.0,22.7158,22.7257,22.6467,22.706,5500.0
2010-05-14 12:20:00,22.99,23.06,22.96,23.0,8300.0,22.7158,22.785,22.6862,22.7257,8300.0
2010-05-14 12:30:00,23.01,23.12,22.94,23.12,6300.0,22.7356,22.8443,22.6664,22.8443,6300.0
2010-05-14 12:40:00,23.12,23.14,23.02,23.02,2800.0,22.8443,22.864,22.7455,22.7455,2800.0
2010-05-14 12:50:00,23.02,23.24,23.02,23.24,3900.0,22.7455,22.9629,22.7455,22.9629,3900.0
2010-05-14 13:00:00,23.25,23.25,23.17,23.18,6500.0,22.9727,22.9727,22.8937,22.9036,6500.0
2010-05-14 13:10:00,23.2,23.25,23.13,23.13,7200.0,22.9233,22.9727,22.8542,22.8542,7200.0
2010-05-14 13:20:00,23.14,23.25,23.14,23.23,5200.0,22.864,22.9727,22.864,22.953,5200.0
2010-05-14 13:30:00,23.23,23.23,23.09,23.09,4600.0,22.953,22.953,22.8146,22.8146,4600.0
2010-05-14 13:40:00,23.08,23.13,23.06,23.13,4400.0,22.8048,22.8542,22.785,22.8542,4400.0
2010-05-14 13:50:00,23.14,23.2,23.12,23.18,5100.0,22.864,22.9233,22.8443,22.9036,5100.0
2010-05-14 14:00:00,23.18,23.18,23.03,23.03,5300.0,22.9036,22.9036,22.7554,22.7554,5300.0
2010-05-14 14:10:00,23.05,23.06,22.89,22.95,8200.0,22.7751,22.785,22.617,22.6763,8200.0
2010-05-14 14:20:00,22.95,23.02,22.95,23.01,7800.0,22.6763,22.7455,22.6763,22.7356,7800.0
2010-05-14 14:30:00,23.02,23.08,22.98,23.06,6900.0,22.7455,22.8048,22.706,22.785,6900.0
2010-05-14 14:40:00,23.06,23.06,22.97,23.0,8200.0,22.785,22.785,22.6961,22.7257,8200.0
2010-05-14 14:50:00,22.99,23.05,22.93,22.94,8300.0,22.7158,22.7751,22.6565,22.6664,8300.0
2010-05-14 15:00:00,22.93,22.96,22.91,22.92,4100.0,22.6565,22.6862,22.6368,22.6467,4100.0
2010-05-14 15:10:00,22.92,22.99,22.91,22.95,5800.0,22.6467,22.7158,22.6368,22.6763,5800.0
2010-05-14 15:20:00,22.95,22.95,22.79,22.91,8200.0,22.6763,22.6763,22.5182,22.6368,8200.0
2010-05-14 15:30:00,22.89,22.92,22.87,22.92,9200.0,22.617,22.6467,22.5973,22.6467,9200.0
2010-05-14 15:40:00,22.93,23.07,22.9,22.94,14600.0,22.6565,22.7949,22.6269,22.6664,14600.0
2010-05-14 15:50:00,22.94,23.08,22.91,23.0,39500.0,22.6664,22.8048,22.6368,22.7257,39500.0
2010-05-17 09:30:00,23.13,23.68,23.0,23.47,13000.0,22.8542,23.3976,22.7257,23.1901,13000.0
2010-05-17 09:40:00,23.38,23.5,23.18,23.24,14500.0,23.1012,23.2198,22.9036,22.9629,14500.0
2010-05-17 09:50:00,23.27,23.27,23.04,23.11,12400.0,22.9925,22.9925,22.7652,22.8344,12400.0
2010-05-17 10:00:00,23.11,23.16,23.03,23.16,8200.0,22.8344,22.8838,22.7554,22.8838,8200.0
2010-05-17 10:10:00,23.16,23.31,23.13,23.31,3700.0,22.8838,23.032,22.8542,23.032,3700.0
2010-05-17 10:20:00,23.26,23.28,23.18,23.28,2800.0,22.9826,23.0024,22.9036,23.0024,2800.0
2010-05-17 10:30:00,23.29,23.3,23.2,23.2,5800.0,23.0123,23.0221,22.9233,22.9233,5800.0
2010-05-17 10:40:00,23.18,23.21,23.08,23.18,8800.0,22.9036,22.9332,22.8048,22.9036,8800.0
2010-05-17 10:50:00,23.17,23.24,23.12,23.13,6400.0,22.8937,22.9629,22.8443,22.8542,6400.0
2010-05-17 11:00:00,23.13,23.14,22.98,23.02,6500.0,22.8542,22.864,22.706,22.7455,6500.0
2010-05-17 11:10:00,23.01,23.01,22.84,22.84,3900.0,22.7356,22.7356,22.5676,22.5676,3900.0
2010-05-17 11:20:00,22.84,22.9,22.8,22.84,6800.0,22.5676,22.6269,22.5281,22.5676,6800.0
2010-05-17 11:30:00,22.89,23.02,22.88,22.97,5600.0,22.617,22.7455,22.6071,22.6961,5600.0
2010-05-17 11:40:00,22.97,22.98,22.86,22.87,3400.0,22.6961,22.706,22.5874,22.5973,3400.0
2010-05-17 11:50:00,22.87,22.9,22.76,22.85,3800.0,22.5973,22.6269,22.4886,22.5775,3800.0
2010-05-17 12:00:00,22.79,22.79,22.32,22.36,21600.0,22.5182,22.5182,22.0538,22.0933,21600.0
2010-05-17 12:10:00,22.36,22.48,22.33,22.47,13000.0,22.0933,22.2119,22.0637,22.202,13000.0
2010-05-17 12:20:00,22.47,22.53,22.44,22.44,13000.0,22.202,22.2613,22.1724,22.1724,13000.0
2010-05-17 12:30:00,22.48,22.59,22.48,22.58,15500.0,22.2119,22.3206,22.2119,22.3107,15500.0
2010-05-17 12:40:00,22.58,22.6,22.52,22.55,4500.0,22.3107,22.3305,22.2514,22.2811,4500.0
2010-05-17 12:50:00,22.55,22.55,22.44,22.47,3100.0,22.2811,22.2811,22.1724,22.202,3100.0
2010-05-17 13:00:00,22.48,22.51,22.43,22.47,8400.0,22.2119,22.2416,22.1625,22.202,8400.0
2010-05-17 13:10:00,22.48,22.61,22.48,22.61,11100.0,22.2119,22.3404,22.2119,22.3404,11100.0
2010-05-17 13:20:00,22.61,22.61,22.58,22.58,7700.0,22.3404,22.3404,22.3107,22.3107,7700.0
2010-05-17 13:30:00,22.58,22.61,22.45,22.45,8000.0,22.3107,22.3404,22.1823,22.1823,8000.0
2010-05-17 13:40:00,22.42,22.5,22.42,22.5,5000.0,22.1526,22.2317,22.1526,22.2317,5000.0
2010-05-17 13:50:00,22.52,22.57,22.47,22.56,9200.0,22.2514,22.3008,22.202,22.291,9200.0
2010-05-17 14:00:00,22.56,22.66,22.47,22.49,25000.0,22.291,22.3898,22.202,22.2218,25000.0
2010-05-17 14:10:00,22.49,22.52,22.36,22.52,21700.0,22.2218,22.2514,22.0933,22.2514,21700.0
2010-05-17 14:20:00,22.52,22.53,22.37,22.49,24500.0,22.2514,22.2613,22.1032,22.2218,24500.0
2010-05-17 14:30:00,22.51,22.56,22.44,22.52,10100.0,22.2416,22.291,22.1724,22.2514,10100.0
2010-05-17 14:40:00,22.53,22.68,22.53,22.66,12400.0,22.2613,22.4095,22.2613,22.3898,12400.0
2010-05-17 14:50:00,22.66,22.77,22.66,22.74,6400.0,22.3898,22.4985,22.3898,22.4688,6400.0
2010-05-17 15:00:00,22.8,22.87,22.67,22.67,11800.0,22.5281,22.5973,22.3997,22.3997,11800.0
2010-05-17 15:10:00,22.69,22.75,22.58,22.67,12200.0,22.4194,22.4787,22.3107,22.3997,12200.0
2010-05-17 15:20:00,22.67,22.72,22.59,22.7,12600.0,22.3997,22.4491,22.3206,22.4293,12600.0
2010-05-17 15:30:00,22.71,22.77,22.7,22.77,25300.0,22.4392,22.4985,22.4293,22.4985,25300.0
2010-05-17 15:40:00,22.77,22.79,22.67,22.74,30000.0,22.4985,22.5182,22.3997,22.4688,30000.0
2010-05-17 15:50:00,22.75,22.75,22.73,22.75,26100.0,22.4787,22.4787,22.4589,22.4787,26100.0
2010-05-18 09:30:00,22.88,23.17,22.88,23.04,5400.0,22.6071,22.8937,22.6071,22.7652,5400.0
2010-05-18 09:40:00,23.05,23.28,23.05,23.22,4600.0,22.7751,23.0024,22.7751,22.9431,4600.0
2010-05-18 09:50:00,23.2,23.2,23.05,23.1,7900.0,22.9233,22.9233,22.7751,22.8245,7900.0
2010-05-18 10:00:00,23.09,23.14,23.0,23.08,3000.0,22.8146,22.864,22.7257,22.8048,3000.0
2010-05-18 10:10:00,23.1,23.18,23.1,23.16,7100.0,22.8245,22.9036,22.8245,22.8838,7100.0
2010-05-18 10:20:00,23.16,23.18,22.98,22.98,10200.0,22.8838,22.9036,22.706,22.706,10200.0
2010-05-18 10:30:00,23.0,23.02,22.87,23.0,22800.0,22.7257,22.7455,22.5973,22.7257,22800.0
2010-05-18 10:40:00,23.0,23.0,22.82,22.82,7600.0,22.7257,22.7257,22.5479,22.5479,7600.0
2010-05-18 10:50:00,22.81,22.99,22.68,22.96,8200.0,22.538,22.7158,22.4095,22.6862,8200.0
2010-05-18 11:00:00,22.96,23.05,22.94,23.03,9000.0,22.6862,22.7751,22.6664,22.7554,9000.0
2010-05-18 11:10:00,23.03,23.1,23.02,23.02,7700.0,22.7554,22.8245,22.7455,22.7455,7700.0
2010-05-18 11:20:00,23.03,23.04,22.99,23.04,10000.0,22.7554,22.7652,22.7158,22.7652,10000.0
2010-05-18 11:30:00,23.04,23.04,22.97,22.97,3600.0,22.7652,22.7652,22.6961,22.6961,3600.0
2010-05-18 11:40:00,22.99,22.99,22.8,22.8,13300.0,22.7158,22.7158,22.5281,22.5281,13300.0
2010-05-18 11:50:00,22.8,22.83,22.74,22.74,6100.0,22.5281,22.5577,22.4688,22.4688,6100.0
2010-05-18 12:00:00,22.75,22.76,22.57,22.7,10100.0,22.4787,22.4886,22.3008,22.4293,10100.0
2010-05-18 12:10:00,22.76,22.83,22.76,22.83,6500.0,22.4886,22.5577,22.4886,22.5577,6500.0
2010-05-18 12:20:00,22.85,23.0,22.75,23.0,7000.0,22.5775,22.7257,22.4787,22.7257,7000.0
2010-05-18 12:30:00,23.0,23.05,22.95,22.96,3600.0,22.7257,22.7751,22.6763,22.6862,3600.0
2010-05-18 12:40:00,22.98,23.09,22.98,23.0,3100.0,22.706,22.8146,22.706,22.7257,3100.0
2010-05-18 12:50:00,23.04,23.04,22.94,22.94,3700.0,22.7652,22.7652,22.6664,22.6664,3700.0
2010-05-18 13:00:00,22.91,22.98,22.78,22.88,6000.0,22.6368,22.706,22.5083,22.6071,6000.0
2010-05-18 13:10:00,22.91,22.91,22.74,22.85,6900.0,22.6368,22.6368,22.4688,22.5775,6900.0
2010-05-18 13:20:00,22.9,22.97,22.87,22.87,7300.0,22.6269,22.6961,22.5973,22.5973,7300.0
2010-05-18 13:30:00,22.88,22.91,22.76,22.8,7400.0,22.6071,22.6368,22.4886,22.5281,7400.0
2010-05-18 13:40:00,22.8,22.91,22.76,22.87,8500.0,22.5281,22.6368,22.4886,22.5973,8500.0
2010-05-18 13:50:00,22.87,22.91,22.82,22.82,4500.0,22.5973,22.6368,22.5479,22.5479,4500.0
2010-05-18 14:00:00,22.82,22.91,22.82,22.91,6100.0,22.5479,22.6368,22.5479,22.6368,6100.0
2010-05-18 14:10:00,22.9,22.96,22.89,22.96,5600.0,22.6269,22.6862,22.617,22.6862,5600.0
2010-05-18 14:20:00,22.96,22.96,22.86,22.93,10600.0,22.6862,22.6862,22.5874,22.6565,10600.0
2010-05-18 14:30:00,22.93,22.93,22.67,22.71,7200.0,22.6565,22.6565,22.3997,22.4392,7200.0
2010-05-18 14:40:00,22.74,22.89,22.73,22.83,10400.0,22.4688,22.617,22.4589,22.5577,10400.0
2010-05-18 14:50:00,22.83,22.86,22.76,22.81,8600.0,22.5577,22.5874,22.4886,22.538,8600.0
2010-05-18 15:00:00,22.81,22.84,22.7,22.79,13200.0,22.538,22.5676,22.4293,22.5182,13200.0
2010-05-18 15:10:00,22.79,23.01,22.75,22.94,16700.0,22.5182,22.7356,22.4787,22.6664,16700.0
2010-05-18 15:20:00,22.94,22.94,22.79,22.81,10300.0,22.6664,22.6664,22.5182,22.538,10300.0
2010-05-18 15:30:00,22.82,22.85,22.78,22.85,16800.0,22.5479,22.5775,22.5083,22.5775,16800.0
2010-05-18 15:40:00,22.85,22.95,22.77,22.77,22300.0,22.5775,22.6763,22.4985,22.4985,22300.0
2010-05-18 15:50:00,22.78,22.82,22.74,22.79,23100.0,22.5083,22.5479,22.4688,22.5182,23100.0
2010-05-19 09:30:00,22.76,22.91,22.61,22.9,7000.0,22.5085,22.6568,22.3601,22.6469,7000.0
2010-05-19 09:40:00,22.93,23.06,22.85,22.99,17100.0,22.6766,22.8052,22.5975,22.7359,17100.0
2010-05-19 09:50:00,23.0,23.03,22.8,22.81,8800.0,22.7458,22.7755,22.548,22.5579,8800.0
2010-05-19 10:00:00,22.81,22.85,22.54,22.7,27400.0,22.5579,22.5975,22.2909,22.4492,27400.0
2010-05-19 10:10:00,22.68,22.75,22.44,22.44,7100.0,22.4294,22.4986,22.192,22.192,7100.0
2010-05-19 10:20:00,22.48,22.53,22.39,22.53,6100.0,22.2316,22.281,22.1426,22.281,6100.0
2010-05-19 10:30:00,22.59,22.63,22.55,22.55,10600.0,22.3404,22.3799,22.3008,22.3008,10600.0
2010-05-19 10:40:00,22.55,22.6,22.46,22.48,13200.0,22.3008,22.3503,22.2118,22.2316,13200.0
2010-05-19 10:50:00,22.48,22.59,22.48,22.58,10200.0,22.2316,22.3404,22.2316,22.3305,10200.0
2010-05-19 11:00:00,22.57,22.58,22.46,22.49,10200.0,22.3206,22.3305,22.2118,22.2415,10200.0
2010-05-19 11:10:00,22.49,22.49,22.41,22.47,5500.0,22.2415,22.2415,22.1624,22.2217,5500.0
2010-05-19 11:20:00,22.48,22.49,22.28,22.42,19100.0,22.2316,22.2415,22.0338,22.1722,19100.0
2010-05-19 11:30:00,22.42,22.56,22.37,22.46,4800.0,22.1722,22.3107,22.1228,22.2118,4800.0
2010-05-19 11:40:00,22.44,22.46,22.28,22.28,6500.0,22.192,22.2118,22.0338,22.0338,6500.0
2010-05-19 11:50:00,22.29,22.48,22.27,22.48,6800.0,22.0437,22.2316,22.0239,22.2316,6800.0
2010-05-19 12:00:00,22.47,22.56,22.45,22.55,7800.0,22.2217,22.3107,22.2019,22.3008,7800.0
2010-05-19 12:10:00,22.57,22.61,22.44,22.47,5700.0,22.3206,22.3601,22.192,22.2217,5700.0
2010-05-19 12:20:00,22.48,22.75,22.48,22.7,6300.0,22.2316,22.4986,22.2316,22.4492,6300.0
2010-05-19 12:30:00,22.64,22.77,22.59,22.68,6800.0,22.3898,22.5184,22.3404,22.4294,6800.0
2010-05-19 12:40:00,22.68,22.69,22.62,22.63,5100.0,22.4294,22.4393,22.37,22.3799,5100.0
2010-05-19 12:50:00,22.62,22.8,22.62,22.79,6400.0,22.37,22.548,22.37,22.5382,6400.0
2010-05-19 13:00:00,22.81,22.81,22.7,22.8,5200.0,22.5579,22.5579,22.4492,22.548,5200.0
2010-05-19 13:10:00,22.81,22.81,22.69,22.75,8800.0,22.5579,22.5579,22.4393,22.4986,8800.0
2010-05-19 13:20:00,22.76,22.93,22.76,22.8,10200.0,22.5085,22.6766,22.5085,22.548,10200.0
2010-05-19 13:30:00,22.8,22.81,22.71,22.73,5600.0,22.548,22.5579,22.459,22.4788,5600.0
2010-05-19 13:40:00,22.75,22.79,22.7,22.73,10800.0,22.4986,22.5382,22.4492,22.4788,10800.0
2010-05-19 13:50:00,22.75,22.78,22.65,22.67,5700.0,22.4986,22.5283,22.3997,22.4195,5700.0
2010-05-19 14:00:00,22.74,22.8,22.66,22.66,11700.0,22.4887,22.548,22.4096,22.4096,11700.0
2010-05-19 14:10:00,22.66,22.69,22.61,22.61,5700.0,22.4096,22.4393,22.3601,22.3601,5700.0
2010-05-19 14:20:00,22.58,22.68,22.54,22.68,8200.0,22.3305,22.4294,22.2909,22.4294,8200.0
2010-05-19 14:30:00,22.68,22.69,22.6,22.64,7900.0,22.4294,22.4393,22.3503,22.3898,7900.0
2010-05-19 14:40:00,22.63,22.77,22.61,22.76,9800.0,22.3799,22.5184,22.3601,22.5085,9800.0
2010-05-19 14:50:00,22.76,22.76,22.62,22.67,10200.0,22.5085,22.5085,22.37,22.4195,10200.0
2010-05-19 15:00:00,22.67,22.73,22.46,22.46,8300.0,22.4195,22.4788,22.2118,22.2118,8300.0
2010-05-19 15:10:00,22.46,22.55,22.42,22.53,14900.0,22.2118,22.3008,22.1722,22.281,14900.0
2010-05-19 15:20:00,22.53,22.59,22.36,22.56,13800.0,22.281,22.3404,22.1129,22.3107,13800.0
2010-05-19 15:30:00,22.59,22.59,22.43,22.57,12400.0,22.3404,22.3404,22.1821,22.3206,12400.0
2010-05-19 15:40:00,22.6,22.63,22.5,22.54,17200.0,22.3503,22.3799,22.2514,22.2909,17200.0
2010-05-19 15:50:00,22.55,22.61,22.52,22.61,24700.0,22.3008,22.3601,22.2711,22.3601,24700.0
2010-05-20 09:30:00,22.16,22.48,21.99,22.45,13300.0,21.9151,22.2316,21.747,22.2019,13300.0
2010-05-20 09:40:00,22.45,22.48,22.26,22.42,11600.0,22.2019,22.2316,22.014,22.1722,11600.0
2010-05-20 09:50:00,22.47,22.68,22.47,22.52,10100.0,22.2217,22.4294,22.2217,22.2711,10100.0
2010-05-20 10:00:00,22.6,22.65,22.5,22.51,10500.0,22.3503,22.3997,22.2514,22.2613,10500.0
2010-05-20 10:10:00,22.49,22.52,22.32,22.34,12200.0,22.2415,22.2711,22.0733,22.0931,12200.0
2010-05-20 10:20:00,22.31,22.35,22.13,22.26,31100.0,22.0635,22.103,21.8854,22.014,31100.0
2010-05-20 10:30:00,22.27,22.41,22.26,22.3,30700.0,22.0239,22.1624,22.014,22.0536,30700.0
2010-05-20 10:40:00,22.3,22.31,22.13,22.28,6400.0,22.0536,22.0635,21.8854,22.0338,6400.0
2010-05-20 10:50:00,22.25,22.39,22.16,22.17,7500.0,22.0041,22.1426,21.9151,21.925,7500.0
2010-05-20 11:00:00,22.22,22.23,22.15,22.2,28000.0,21.9745,21.9843,21.9052,21.9547,28000.0
2010-05-20 11:10:00,22.2,22.2,21.97,22.04,10100.0,21.9547,21.9547,21.7272,21.7964,10100.0
2010-05-20 11:20:00,22.03,22.2,21.96,22.2,9200.0,21.7866,21.9547,21.7173,21.9547,9200.0
2010-05-20 11:30:00,22.2,22.2,22.1,22.12,4700.0,21.9547,21.9547,21.8558,21.8756,4700.0
2010-05-20 11:40:00,22.14,22.15,22.02,22.05,6700.0,21.8953,21.9052,21.7767,21.8063,6700.0
2010-05-20 11:50:00,22.05,22.14,21.98,22.08,6500.0,21.8063,21.8953,21.7371,21.836,6500.0
2010-05-20 12:00:00,22.05,22.14,21.99,22.12,5100.0,21.8063,21.8953,21.747,21.8756,5100.0
2010-05-20 12:10:00,22.12,22.12,21.87,21.91,7300.0,21.8756,21.8756,21.6283,21.6679,7300.0
2010-05-20 12:20:00,21.95,22.08,21.95,22.04,4900.0,21.7074,21.836,21.7074,21.7964,4900.0
2010-05-20 12:30:00,22.04,22.11,21.98,22.08,7000.0,21.7964,21.8657,21.7371,21.836,7000.0
2010-05-20 12:40:00,22.07,22.11,22.02,22.02,3400.0,21.8261,21.8657,21.7767,21.7767,3400.0
2010-05-20 12:50:00,21.97,21.99,21.8,21.83,4800.0,21.7272,21.747,21.5591,21.5888,4800.0
2010-05-20 13:00:00,21.83,22.09,21.82,22.04,9200.0,21.5888,21.8459,21.5789,21.7964,9200.0
2010-05-20 13:10:00,22.04,22.14,22.04,22.13,7300.0,21.7964,21.8953,21.7964,21.8854,7300.0
2010-05-20 13:20:00,22.14,22.36,22.1,22.28,14100.0,21.8953,22.1129,21.8558,22.0338,14100.0
2010-05-20 13:30:00,22.31,22.45,22.19,22.22,15500.0,22.0635,22.2019,21.9448,21.9745,15500.0
2010-05-20 13:40:00,22.2,22.35,22.2,22.29,6100.0,21.9547,22.103,21.9547,22.0437,6100.0
2010-05-20 13:50:00,22.29,22.29,22.14,22.14,4600.0,22.0437,22.0437,21.8953,21.8953,4600.0
2010-05-20 14:00:00,22.16,22.16,22.03,22.1,5800.0,21.9151,21.9151,21.7866,21.8558,5800.0
2010-05-20 14:10:00,22.13,22.26,22.1,22.26,7500.0,21.8854,22.014,21.8558,22.014,7500.0
2010-05-20 14:20:00,22.26,22.38,22.16,22.21,8500.0,22.014,22.1327,21.9151,21.9646,8500.0
2010-05-20 14:30:00,22.21,22.29,22.12,22.28,9600.0,21.9646,22.0437,21.8756,22.0338,9600.0
2010-05-20 14:40:00,22.29,22.39,22.21,22.32,15100.0,22.0437,22.1426,21.9646,22.0733,15100.0
2010-05-20 14:50:00,22.3,22.38,22.14,22.14,15700.0,22.0536,22.1327,21.8953,21.8953,15700.0
2010-05-20 15:00:00,22.16,22.26,22.07,22.16,13000.0,21.9151,22.014,21.8261,21.9151,13000.0
2010-05-20 15:10:00,22.16,22.2,22.04,22.16,10500.0,21.9151,21.9547,21.7964,21.9151,10500.0
2010-05-20 15:20:00,22.17,22.28,22.13,22.13,12200.0,21.925,22.0338,21.8854,21.8854,12200.0
2010-05-20 15:30:00,22.15,22.24,22.15,22.18,26400.0,21.9052,21.9942,21.9052,21.9349,26400.0
2010-05-20 15:40:00,22.18,22.19,21.91,22.01,17700.0,21.9349,21.9448,21.6679,21.7668,17700.0
2010-05-20 15:50:00,22.0,22.0,21.78,21.8,35300.0,21.7569,21.7569,21.5393,21.5591,35300.0
2010-05-21 09:30:00,21.62,22.06,21.44,21.81,53300.0,21.3811,21.8162,21.2031,21.569,53300.0
2010-05-21 09:40:00,21.81,21.88,21.68,21.82,9400.0,21.569,21.6382,21.4404,21.5789,9400.0
2010-05-21 09:50:00,21.86,22.09,21.86,21.91,7100.0,21.6184,21.8459,21.6184,21.6679,7100.0
2010-05-21 10:00:00,21.82,21.95,21.77,21.84,7800.0,21.5789,21.7074,21.5294,21.5987,7800.0
2010-05-21 10:10:00,21.84,21.91,21.7,21.89,12100.0,21.5987,21.6679,21.4602,21.6481,12100.0
2010-05-21 10:20:00,21.89,21.9,21.7,21.74,11200.0,21.6481,21.658,21.4602,21.4998,11200.0
2010-05-21 10:30:00,21.75,21.82,21.67,21.81,9900.0,21.5096,21.5789,21.4305,21.569,9900.0
2010-05-21 10:40:00,21.81,21.84,21.71,21.71,5700.0,21.569,21.5987,21.4701,21.4701,5700.0
2010-05-21 10:50:00,21.71,21.79,21.65,21.73,8800.0,21.4701,21.5492,21.4108,21.4899,8800.0
2010-05-21 11:00:00,21.74,21.92,21.74,21.89,5000.0,21.4998,21.6778,21.4998,21.6481,5000.0
2010-05-21 11:10:00,21.89,21.99,21.82,21.99,4700.0,21.6481,21.747,21.5789,21.747,4700.0
2010-05-21 11:20:00,21.99,22.11,21.98,22.02,2900.0,21.747,21.8657,21.7371,21.7767,2900.0
2010-05-21 11:30:00,22.01,22.08,21.98,22.08,8800.0,21.7668,21.836,21.7371,21.836,8800.0
2010-05-21 11:40:00,22.08,22.15,22.02,22.02,4700.0,21.836,21.9052,21.7767,21.7767,4700.0
2010-05-21 11:50:00,22.02,22.11,21.93,21.93,7800.0,21.7767,21.8657,21.6877,21.6877,7800.0
2010-05-21 12:00:00,21.93,22.02,21.93,22.02,5500.0,21.6877,21.7767,21.6877,21.7767,5500.0
2010-05-21 12:10:00,22.01,22.12,21.95,22.12,5100.0,21.7668,21.8756,21.7074,21.8756,5100.0
2010-05-21 12:20:00,22.11,22.15,22.1,22.1,1600.0,21.8657,21.9052,21.8558,21.8558,1600.0
2010-05-21 12:30:00,22.09,22.12,22.03,22.12,4200.0,21.8459,21.8756,21.7866,21.8756,4200.0
2010-05-21 12:40:00,22.09,22.11,21.94,21.94,8700.0,21.8459,21.8657,21.6975,21.6975,8700.0
2010-05-21 12:50:00,21.91,22.02,21.91,21.96,6100.0,21.6679,21.7767,21.6679,21.7173,6100.0
2010-05-21 13:00:00,21.96,21.96,21.81,21.86,6800.0,21.7173,21.7173,21.569,21.6184,6800.0
2010-05-21 13:10:00,21.9,22.03,21.9,22.0,5100.0,21.658,21.7866,21.658,21.7569,5100.0
2010-05-21 13:20:00,21.95,21.95,21.85,21.89,3200.0,21.7074,21.7074,21.6085,21.6481,3200.0
2010-05-21 13:30:00,21.89,22.03,21.89,21.92,10500.0,21.6481,21.7866,21.6481,21.6778,10500.0
2010-05-21 13:40:00,21.95,22.05,21.95,22.01,5300.0,21.7074,21.8063,21.7074,21.7668,5300.0
2010-05-21 13:50:00,22.01,22.03,21.98,22.02,2900.0,21.7668,21.7866,21.7371,21.7767,2900.0
2010-05-21 14:00:00,22.02,22.04,21.91,21.94,13200.0,21.7767,21.7964,21.6679,21.6975,13200.0
2010-05-21 14:10:00,21.95,21.97,21.82,21.87,9000.0,21.7074,21.7272,21.5789,21.6283,9000.0
2010-05-21 14:20:00,21.88,21.93,21.85,21.93,6100.0,21.6382,21.6877,21.6085,21.6877,6100.0
2010-05-21 14:30:00,21.94,22.0,21.91,21.91,7600.0,21.6975,21.7569,21.6679,21.6679,7600.0
2010-05-21 14:40:00,21.93,21.97,21.83,21.91,6200.0,21.6877,21.7272,21.5888,21.6679,6200.0
2010-05-21 14:50:00,21.91,21.91,21.77,21.86,6700.0,21.6679,21.6679,21.5294,21.6184,6700.0
2010-05-21 15:00:00,21.89,21.99,21.89,21.99,8500.0,21.6481,21.747,21.6481,21.747,8500.0
2010-05-21 15:10:00,21.98,21.98,21.77,21.83,11700.0,21.7371,21.7371,21.5294,21.5888,11700.0
2010-05-21 15:20:00,21.84,21.96,21.84,21.88,11100.0,21.5987,21.7173,21.5987,21.6382,11100.0
2010-05-21 15:30:00,21.89,21.91,21.83,21.9,14300.0,21.6481,21.6679,21.5888,21.658,14300.0
2010-05-21 15:40:00,21.9,22.08,21.89,21.95,19500.0,21.658,21.836,21.6481,21.7074,19500.0
2010-05-21 15:50:00,21.96,22.14,21.95,22.06,43600.0,21.7173,21.8953,21.7074,21.8162,43600.0
2010-05-24 09:30:00,21.94,22.27,21.76,22.22,5900.0,21.6975,22.0239,21.5195,21.9745,5900.0
2010-05-24 09:40:00,22.24,22.24,21.94,22.14,8500.0,21.9942,21.9942,21.6975,21.8953,8500.0
2010-05-24 09:50:00,22.18,22.2,22.04,22.06,8700.0,21.9349,21.9547,21.7964,21.8162,8700.0
2010-05-24 10:00:00,22.12,22.23,22.0,22.21,8800.0,21.8756,21.9843,21.7569,21.9646,8800.0
2010-05-24 10:10:00,22.21,22.35,22.17,22.29,1900.0,21.9646,22.103,21.925,22.0437,1900.0
2010-05-24 10:20:00,22.26,22.31,22.26,22.28,2600.0,22.014,22.0635,22.014,22.0338,2600.0
2010-05-24 10:30:00,22.28,22.35,22.25,22.33,3000.0,22.0338,22.103,22.0041,22.0832,3000.0
2010-05-24 10:40:00,22.33,22.4,22.24,22.29,4100.0,22.0832,22.1525,21.9942,22.0437,4100.0
2010-05-24 10:50:00,22.27,22.27,22.18,22.18,4000.0,22.0239,22.0239,21.9349,21.9349,4000.0
2010-05-24 11:00:00,22.17,22.21,22.11,22.21,4900.0,21.925,21.9646,21.8657,21.9646,4900.0
2010-05-24 11:10:00,22.21,22.21,22.03,22.09,3700.0,21.9646,21.9646,21.7866,21.8459,3700.0
2010-05-24 11:20:00,22.15,22.24,22.15,22.17,5800.0,21.9052,21.9942,21.9052,21.925,5800.0
2010-05-24 11:30:00,22.2,22.27,22.19,22.25,3700.0,21.9547,22.0239,21.9448,22.0041,3700.0
2010-05-24 11:40:00,22.25,22.29,22.2,22.29,4500.0,22.0041,22.0437,21.9547,22.0437,4500.0
2010-05-24 11:50:00,22.29,22.3,22.24,22.27,5500.0,22.0437,22.0536,21.9942,22.0239,5500.0
2010-05-24 12:00:00,22.25,22.33,22.23,22.3,3400.0,22.0041,22.0832,21.9843,22.0536,3400.0
2010-05-24 12:10:00,22.26,22.26,22.14,22.16,2400.0,22.014,22.014,21.8953,21.9151,2400.0
2010-05-24 12:20:00,22.16,22.21,22.15,22.17,5500.0,21.9151,21.9646,21.9052,21.925,5500.0
2010-05-24 12:30:00,22.17,22.27,22.13,22.14,5200.0,21.925,22.0239,21.8854,21.8953,5200.0
2010-05-24 12:40:00,22.16,22.18,22.1,22.13,4900.0,21.9151,21.9349,21.8558,21.8854,4900.0
2010-05-24 12:50:00,22.14,22.23,22.14,22.16,3700.0,21.8953,21.9843,21.8953,21.9151,3700.0
2010-05-24 13:00:00,22.17,22.2,22.11,22.12,3900.0,21.925,21.9547,21.8657,21.8756,3900.0
2010-05-24 13:10:00,22.13,22.18,22.08,22.09,4400.0,21.8854,21.9349,21.836,21.8459,4400.0
2010-05-24 13:20:00,22.11,22.2,22.11,22.19,4800.0,21.8657,21.9547,21.8657,21.9448,4800.0
2010-05-24 13:30:00,22.19,22.23,22.17,22.17,4000.0,21.9448,21.9843,21.925,21.925,4000.0
2010-05-24 13:40:00,22.17,22.22,22.14,22.17,7900.0,21.925,21.9745,21.8953,21.925,7900.0
2010-05-24 13:50:00,22.18,22.19,22.11,22.14,6800.0,21.9349,21.9448,21.8657,21.8953,6800.0
2010-05-24 14:00:00,22.18,22.25,22.18,22.25,6100.0,21.9349,22.0041,21.9349,22.0041,6100.0
2010-05-24 14:10:00,22.26,22.26,22.18,22.19,9800.0,22.014,22.014,21.9349,21.9448,9800.0
2010-05-24 14:20:00,22.2,22.26,22.19,22.25,6700.0,21.9547,22.014,21.9448,22.0041,6700.0
2010-05-24 14:30:00,22.25,22.26,22.19,22.19,6900.0,22.0041,22.014,21.9448,21.9448,6900.0
2010-05-24 14:40:00,22.22,22.23,22.13,22.14,8100.0,21.9745,21.9843,21.8854,21.8953,8100.0
2010-05-24 14:50:00,22.15,22.25,22.15,22.22,8200.0,21.9052,22.0041,21.9052,21.9745,8200.0
2010-05-24 15:00:00,22.22,22.23,22.13,22.13,6600.0,21.9745,21.9843,21.8854,21.8854,6600.0
2010-05-24 15:10:00,22.15,22.24,22.15,22.24,7400.0,21.9052,21.9942,21.9052,21.9942,7400.0
2010-05-24 15:20:00,22.23,22.27,22.23,22.25,6100.0,21.9843,22.0239,21.9843,22.0041,6100.0
2010-05-24 15:30:00,22.25,22.26,22.19,22.22,14900.0,22.0041,22.014,21.9448,21.9745,14900.0
2010-05-24 15:40:00,22.23,22.26,22.12,22.12,27300.0,21.9843,22.014,21.8756,21.8756,27300.0
2010-05-24 15:50:00,22.11,22.11,21.99,22.02,27500.0,21.8657,21.8657,21.747,21.7767,27500.0
2010-05-25 09:30:00,21.58,21.87,21.34,21.73,48300.0,21.3415,21.6283,21.1042,21.4899,48300.0
2010-05-25 09:40:00,21.68,21.91,21.63,21.86,24300.0,21.4404,21.6679,21.391,21.6184,24300.0
2010-05-25 09:50:00,21.82,22.04,21.8,21.86,14400.0,21.5789,21.7964,21.5591,21.6184,14400.0
2010-05-25 10:00:00,21.92,22.17,21.87,22.04,22100.0,21.6778,21.925,21.6283,21.7964,22100.0
2010-05-25 10:10:00,22.04,22.24,22.0,22.18,11100.0,21.7964,21.9942,21.7569,21.9349,11100.0
2010-05-25 10:20:00,22.22,22.3,22.07,22.15,17800.0,21.9745,22.0536,21.8261,21.9052,17800.0
2010-05-25 10:30:00,22.14,22.28,22.08,22.21,29800.0,21.8953,22.0338,21.836,21.9646,29800.0
2010-05-25 10:40:00,22.21,22.28,22.16,22.21,14800.0,21.9646,22.0338,21.9151,21.9646,14800.0
2010-05-25 10:50:00,22.22,22.3,22.17,22.29,16300.0,21.9745,22.0536,21.925,22.0437,16300.0
2010-05-25 11:00:00,22.27,22.32,22.17,22.28,14300.0,22.0239,22.0733,21.925,22.0338,14300.0
2010-05-25 11:10:00,22.25,22.27,22.19,22.19,6700.0,22.0041,22.0239,21.9448,21.9448,6700.0
2010-05-25 11:20:00,22.2,22.33,22.19,22.32,37700.0,21.9547,22.0832,21.9448,22.0733,37700.0
2010-05-25 11:30:00,22.31,22.31,22.25,22.31,10000.0,22.0635,22.0635,22.0041,22.0635,10000.0
2010-05-25 11:40:00,22.33,22.34,22.3,22.3,7300.0,22.0832,22.0931,22.0536,22.0536,7300.0
2010-05-25 11:50:00,22.31,22.4,22.31,22.36,5600.0,22.0635,22.1525,22.0635,22.1129,5600.0
2010-05-25 12:00:00,22.35,22.41,22.32,22.33,9800.0,22.103,22.1624,22.0733,22.0832,9800.0
2010-05-25 12:10:00,22.32,22.41,22.32,22.36,6000.0,22.0733,22.1624,22.0733,22.1129,6000.0
2010-05-25 12:20:00,22.36,22.43,22.35,22.36,12000.0,22.1129,22.1821,22.103,22.1129,12000.0
2010-05-25 12:30:00,22.37,22.47,22.32,22.44,11500.0,22.1228,22.2217,22.0733,22.192,11500.0
2010-05-25 12:40:00,22.44,22.5,22.44,22.49,9000.0,22.192,22.2514,22.192,22.2415,9000.0
2010-05-25 12:50:00,22.48,22.57,22.47,22.55,9900.0,22.2316,22.3206,22.2217,22.3008,9900.0
2010-05-25 13:00:00,22.55,22.55,22.5,22.54,28200.0,22.3008,22.3008,22.2514,22.2909,28200.0
2010-05-25 13:10:00,22.53,22.54,22.46,22.51,5500.0,22.281,22.2909,22.2118,22.2613,5500.0
2010-05-25 13:20:00,22.52,22.59,22.49,22.52,7800.0,22.2711,22.3404,22.2415,22.2711,7800.0
2010-05-25 13:30:00,22.52,22.53,22.5,22.51,8800.0,22.2711,22.281,22.2514,22.2613,8800.0
2010-05-25 13:40:00,22.51,22.51,22.45,22.47,9400.0,22.2613,22.2613,22.2019,22.2217,9400.0
2010-05-25 13:50:00,22.51,22.59,22.47,22.59,12900.0,22.2613,22.3404,22.2217,22.3404,12900.0
2010-05-25 14:00:00,22.59,22.64,22.51,22.57,8400.0,22.3404,22.3898,22.2613,22.3206,8400.0
2010-05-25 14:10:00,22.58,22.7,22.58,22.7,9100.0,22.3305,22.4492,22.3305,22.4492,9100.0
2010-05-25 14:20:00,22.69,22.78,22.64,22.7,6100.0,22.4393,22.5283,22.3898,22.4492,6100.0
2010-05-25 14:30:00,22.7,22.75,22.62,22.62,9600.0,22.4492,22.4986,22.37,22.37,9600.0
2010-05-25 14:40:00,22.61,22.85,22.6,22.85,9400.0,22.3601,22.5975,22.3503,22.5975,9400.0
2010-05-25 14:50:00,22.81,22.82,22.69,22.69,9100.0,22.5579,22.5678,22.4393,22.4393,9100.0
2010-05-25 15:00:00,22.69,22.77,22.58,22.58,26000.0,22.4393,22.5184,22.3305,22.3305,26000.0
2010-05-25 15:10:00,22.57,22.59,22.43,22.48,15400.0,22.3206,22.3404,22.1821,22.2316,15400.0
2010-05-25 15:20:00,22.51,22.66,22.5,22.6,11100.0,22.2613,22.4096,22.2514,22.3503,11100.0
2010-05-25 15:30:00,22.62,22.73,22.58,22.6,15900.0,22.37,22.4788,22.3305,22.3503,15900.0
2010-05-25 15:40:00,22.63,22.69,22.55,22.57,18700.0,22.3799,22.4393,22.3008,22.3206,18700.0
2010-05-25 15:50:00,22.59,22.65,22.54,22.65,34300.0,22.3404,22.3997,22.2909,22.3997,34300.0
2010-05-26 09:30:00,22.64,22.81,22.59,22.79,12700.0,22.3898,22.5579,22.3404,22.5382,12700.0
2010-05-26 09:40:00,22.86,22.88,22.65,22.67,10000.0,22.6074,22.6272,22.3997,22.4195,10000.0
2010-05-26 09:50:00,22.71,22.99,22.71,22.94,4200.0,22.459,22.7359,22.459,22.6865,4200.0
2010-05-26 10:00:00,22.98,23.07,22.8,22.8,8500.0,22.7261,22.8151,22.548,22.548,8500.0
2010-05-26 10:10:00,22.81,22.84,22.77,22.82,4800.0,22.5579,22.5876,22.5184,22.5678,4800.0
2010-05-26 10:20:00,22.84,22.84,22.76,22.78,7300.0,22.5876,22.5876,22.5085,22.5283,7300.0
2010-05-26 10:30:00,22.79,22.88,22.77,22.88,16500.0,22.5382,22.6272,22.5184,22.6272,16500.0
2010-05-26 10:40:00,22.9,22.94,22.82,22.82,3700.0,22.6469,22.6865,22.5678,22.5678,3700.0
2010-05-26 10:50:00,22.83,22.83,22.68,22.68,8400.0,22.5777,22.5777,22.4294,22.4294,8400.0
2010-05-26 11:00:00,22.7,22.71,22.58,22.63,7800.0,22.4492,22.459,22.3305,22.3799,7800.0
2010-05-26 11:10:00,22.64,22.71,22.63,22.67,7300.0,22.3898,22.459,22.3799,22.4195,7300.0
2010-05-26 11:20:00,22.67,22.68,22.53,22.54,8800.0,22.4195,22.4294,22.281,22.2909,8800.0
2010-05-26 11:30:00,22.53,22.61,22.51,22.61,6100.0,22.281,22.3601,22.2613,22.3601,6100.0
2010-05-26 11:40:00,22.64,22.64,22.44,22.52,3800.0,22.3898,22.3898,22.192,22.2711,3800.0
2010-05-26 11:50:00,22.53,22.6,22.52,22.6,4200.0,22.281,22.3503,22.2711,22.3503,4200.0
2010-05-26 12:00:00,22.61,22.7,22.6,22.69,3400.0,22.3601,22.4492,22.3503,22.4393,3400.0
2010-05-26 12:10:00,22.7,22.76,22.7,22.76,3500.0,22.4492,22.5085,22.4492,22.5085,3500.0
2010-05-26 12:20:00,22.76,22.85,22.76,22.78,9900.0,22.5085,22.5975,22.5085,22.5283,9900.0
2010-05-26 12:30:00,22.78,22.92,22.77,22.92,6000.0,22.5283,22.6667,22.5184,22.6667,6000.0
2010-05-26 12:40:00,22.92,22.92,22.74,22.84,6700.0,22.6667,22.6667,22.4887,22.5876,6700.0
2010-05-26 12:50:00,22.8,22.96,22.79,22.95,6400.0,22.548,22.7063,22.5382,22.6964,6400.0
2010-05-26 13:00:00,22.97,23.02,22.97,23.01,6400.0,22.7162,22.7656,22.7162,22.7557,6400.0
2010-05-26 13:10:00,23.01,23.02,22.99,22.99,4600.0,22.7557,22.7656,22.7359,22.7359,4600.0
2010-05-26 13:20:00,22.99,23.02,22.97,22.97,5600.0,22.7359,22.7656,22.7162,22.7162,5600.0
2010-05-26 13:30:00,22.97,22.98,22.93,22.97,9900.0,22.7162,22.7261,22.6766,22.7162,9900.0
2010-05-26 13:40:00,22.98,23.0,22.94,22.96,7200.0,22.7261,22.7458,22.6865,22.7063,7200.0
2010-05-26 13:50:00,22.98,23.01,22.98,22.99,2000.0,22.7261,22.7557,22.7261,22.7359,2000.0
2010-05-26 14:00:00,22.99,22.99,22.94,22.99,6600.0,22.7359,22.7359,22.6865,22.7359,6600.0
2010-05-26 14:10:00,22.99,22.99,22.91,22.98,10200.0,22.7359,22.7359,22.6568,22.7261,10200.0
2010-05-26 14:20:00,22.99,23.0,22.92,23.0,17700.0,22.7359,22.7458,22.6667,22.7458,17700.0
2010-05-26 14:30:00,22.98,23.0,22.86,22.99,14600.0,22.7261,22.7458,22.6074,22.7359,14600.0
2010-05-26 14:40:00,22.99,23.0,22.83,22.88,14500.0,22.7359,22.7458,22.5777,22.6272,14500.0
2010-05-26 14:50:00,22.88,22.9,22.79,22.9,15200.0,22.6272,22.6469,22.5382,22.6469,15200.0
2010-05-26 15:00:00,22.9,22.98,22.87,22.89,23800.0,22.6469,22.7261,22.6173,22.6371,23800.0
2010-05-26 15:10:00,22.89,22.94,22.86,22.87,16700.0,22.6371,22.6865,22.6074,22.6173,16700.0
2010-05-26 15:20:00,22.87,22.89,22.59,22.73,30700.0,22.6173,22.6371,22.3404,22.4788,30700.0
2010-05-26 15:30:00,22.73,22.89,22.64,22.89,32500.0,22.4788,22.6371,22.3898,22.6371,32500.0
2010-05-26 15:40:00,22.9,23.08,22.9,22.94,55200.0,22.6469,22.825,22.6469,22.6865,55200.0
2010-05-26 15:50:00,22.93,22.93,22.7,22.77,117900.0,22.6766,22.6766,22.4492,22.5184,117900.0
2010-05-27 09:30:00,23.13,23.2,22.89,22.89,12300.0,22.8744,22.9436,22.6371,22.6371,12300.0
2010-05-27 09:40:00,22.92,22.99,22.86,22.9,12400.0,22.6667,22.7359,22.6074,22.6469,12400.0
2010-05-27 09:50:00,22.9,22.9,22.7,22.81,12200.0,22.6469,22.6469,22.4492,22.5579,12200.0
2010-05-27 10:00:00,22.82,22.82,22.69,22.77,12500.0,22.5678,22.5678,22.4393,22.5184,12500.0
2010-05-27 10:10:00,22.79,22.89,22.79,22.83,6200.0,22.5382,22.6371,22.5382,22.5777,6200.0
2010-05-27 10:20:00,22.83,22.91,22.83,22.91,11500.0,22.5777,22.6568,22.5777,22.6568,11500.0
2010-05-27 10:30:00,22.91,22.95,22.85,22.86,18000.0,22.6568,22.6964,22.5975,22.6074,18000.0
2010-05-27 10:40:00,22.87,22.87,22.79,22.79,7500.0,22.6173,22.6173,22.5382,22.5382,7500.0
2010-05-27 10:50:00,22.8,22.81,22.72,22.72,15600.0,22.548,22.5579,22.4689,22.4689,15600.0
2010-05-27 11:00:00,22.73,22.76,22.67,22.69,8500.0,22.4788,22.5085,22.4195,22.4393,8500.0
2010-05-27 11:10:00,22.68,22.68,22.6,22.62,12900.0,22.4294,22.4294,22.3503,22.37,12900.0
2010-05-27 11:20:00,22.63,22.67,22.59,22.63,9200.0,22.3799,22.4195,22.3404,22.3799,9200.0
2010-05-27 11:30:00,22.65,22.66,22.54,22.54,7200.0,22.3997,22.4096,22.2909,22.2909,7200.0
2010-05-27 11:40:00,22.52,22.55,22.5,22.53,9200.0,22.2711,22.3008,22.2514,22.281,9200.0
2010-05-27 11:50:00,22.55,22.6,22.55,22.57,7700.0,22.3008,22.3503,22.3008,22.3206,7700.0
2010-05-27 12:00:00,22.57,22.64,22.54,22.61,20800.0,22.3206,22.3898,22.2909,22.3601,20800.0
2010-05-27 12:10:00,22.62,22.69,22.56,22.59,32600.0,22.37,22.4393,22.3107,22.3404,32600.0
2010-05-27 12:20:00,22.59,22.66,22.57,22.66,9400.0,22.3404,22.4096,22.3206,22.4096,9400.0
2010-05-27 12:30:00,22.66,22.73,22.65,22.73,7300.0,22.4096,22.4788,22.3997,22.4788,7300.0
2010-05-27 12:40:00,22.72,22.72,22.65,22.68,6100.0,22.4689,22.4689,22.3997,22.4294,6100.0
2010-05-27 12:50:00,22.68,22.7,22.64,22.68,8100.0,22.4294,22.4492,22.3898,22.4294,8100.0
2010-05-27 13:00:00,22.68,22.68,22.56,22.62,10600.0,22.4294,22.4294,22.3107,22.37,10600.0
2010-05-27 13:10:00,22.65,22.76,22.64,22.72,7800.0,22.3997,22.5085,22.3898,22.4689,7800.0
2010-05-27 13:20:00,22.75,22.75,22.67,22.69,8300.0,22.4986,22.4986,22.4195,22.4393,8300.0
2010-05-27 13:30:00,22.7,22.77,22.67,22.74,11900.0,22.4492,22.5184,22.4195,22.4887,11900.0
2010-05-27 13:40:00,22.72,22.75,22.65,22.65,7300.0,22.4689,22.4986,22.3997,22.3997,7300.0
2010-05-27 13:50:00,22.65,22.72,22.65,22.69,8000.0,22.3997,22.4689,22.3997,22.4393,8000.0
2010-05-27 14:00:00,22.68,22.71,22.66,22.71,7700.0,22.4294,22.459,22.4096,22.459,7700.0
2010-05-27 14:10:00,22.72,22.75,22.71,22.73,5200.0,22.4689,22.4986,22.459,22.4788,5200.0
2010-05-27 14:20:00,22.73,22.81,22.71,22.79,11500.0,22.4788,22.5579,22.459,22.5382,11500.0
2010-05-27 14:30:00,22.79,22.82,22.77,22.8,5600.0,22.5382,22.5678,22.5184,22.548,5600.0
2010-05-27 14:40:00,22.79,22.83,22.79,22.8,15100.0,22.5382,22.5777,22.5382,22.548,15100.0
2010-05-27 14:50:00,22.8,22.8,22.76,22.79,8500.0,22.548,22.548,22.5085,22.5382,8500.0
2010-05-27 15:00:00,22.8,22.81,22.76,22.77,23900.0,22.548,22.5579,22.5085,22.5184,23900.0
2010-05-27 15:10:00,22.77,22.78,22.55,22.57,82800.0,22.5184,22.5283,22.3008,22.3206,82800.0
2010-05-27 15:20:00,22.56,22.64,22.54,22.63,12000.0,22.3107,22.3898,22.2909,22.3799,12000.0
2010-05-27 15:30:00,22.64,22.71,22.64,22.66,30900.0,22.3898,22.459,22.3898,22.4096,30900.0
2010-05-27 15:40:00,22.66,22.91,22.66,22.91,46800.0,22.4096,22.6568,22.4096,22.6568,46800.0
2010-05-27 15:50:00,22.92,23.08,22.83,23.06,89000.0,22.6667,22.825,22.5777,22.8052,89000.0
2010-05-28 09:30:00,22.94,23.17,22.8,22.99,4300.0,22.6865,22.914,22.548,22.7359,4300.0
2010-05-28 09:40:00,22.97,23.05,22.95,23.02,5600.0,22.7162,22.7953,22.6964,22.7656,5600.0
2010-05-28 09:50:00,23.07,23.23,23.05,23.23,9900.0,22.8151,22.9733,22.7953,22.9733,9900.0
2010-05-28 10:00:00,23.24,23.33,23.24,23.33,4600.0,22.9832,23.0722,22.9832,23.0722,4600.0
2010-05-28 10:10:00,23.34,23.38,23.32,23.37,4500.0,23.0821,23.1216,23.0623,23.1117,4500.0
2010-05-28 10:20:00,23.36,23.36,23.32,23.35,2200.0,23.1019,23.1019,23.0623,23.092,2200.0
2010-05-28 10:30:00,23.32,23.36,23.27,23.33,3000.0,23.0623,23.1019,23.0129,23.0722,3000.0
2010-05-28 10:40:00,23.28,23.28,23.01,23.01,6400.0,23.0227,23.0227,22.7557,22.7557,6400.0
2010-05-28 10:50:00,23.06,23.15,23.04,23.15,7400.0,22.8052,22.8942,22.7854,22.8942,7400.0
2010-05-28 11:00:00,23.16,23.25,23.16,23.19,4800.0,22.9041,22.9931,22.9041,22.9337,4800.0
2010-05-28 11:10:00,23.2,23.2,23.05,23.05,5300.0,22.9436,22.9436,22.7953,22.7953,5300.0
2010-05-28 11:20:00,23.07,23.07,23.03,23.06,2500.0,22.8151,22.8151,22.7755,22.8052,2500.0
2010-05-28 11:30:00,23.05,23.05,23.01,23.01,3600.0,22.7953,22.7953,22.7557,22.7557,3600.0
2010-05-28 11:40:00,23.01,23.19,23.01,23.19,5000.0,22.7557,22.9337,22.7557,22.9337,5000.0
2010-05-28 11:50:00,23.21,23.21,23.17,23.19,4300.0,22.9535,22.9535,22.914,22.9337,4300.0
2010-05-28 12:00:00,23.21,23.22,23.19,23.22,3900.0,22.9535,22.9634,22.9337,22.9634,3900.0
2010-05-28 12:10:00,23.25,23.26,23.22,23.26,3300.0,22.9931,23.003,22.9634,23.003,3300.0
2010-05-28 12:20:00,23.26,23.31,23.26,23.28,1800.0,23.003,23.0524,23.003,23.0227,1800.0
2010-05-28 12:30:00,23.28,23.28,23.02,23.03,10200.0,23.0227,23.0227,22.7656,22.7755,10200.0
2010-05-28 12:40:00,23.03,23.19,23.0,23.14,14800.0,22.7755,22.9337,22.7458,22.8843,14800.0
2010-05-28 12:50:00,23.16,23.24,23.15,23.17,5300.0,22.9041,22.9832,22.8942,22.914,5300.0
2010-05-28 13:00:00,23.19,23.23,23.18,23.19,7600.0,22.9337,22.9733,22.9238,22.9337,7600.0
2010-05-28 13:10:00,23.17,23.18,23.12,23.17,11400.0,22.914,22.9238,22.8645,22.914,11400.0
2010-05-28 13:20:00,23.17,23.17,23.13,23.16,3700.0,22.914,22.914,22.8744,22.9041,3700.0
2010-05-28 13:30:00,23.17,23.17,23.11,23.13,4100.0,22.914,22.914,22.8546,22.8744,4100.0
2010-05-28 13:40:00,23.15,23.15,23.08,23.08,6700.0,22.8942,22.8942,22.825,22.825,6700.0
2010-05-28 13:50:00,23.09,23.16,23.09,23.1,6400.0,22.8348,22.9041,22.8348,22.8447,6400.0
2010-05-28 14:00:00,23.1,23.12,23.03,23.08,8400.0,22.8447,22.8645,22.7755,22.825,8400.0
2010-05-28 14:10:00,23.08,23.11,23.04,23.11,5700.0,22.825,22.8546,22.7854,22.8546,5700.0
2010-05-28 14:20:00,23.11,23.12,23.07,23.12,6000.0,22.8546,22.8645,22.8151,22.8645,6000.0
2010-05-28 14:30:00,23.12,23.18,23.12,23.18,4900.0,22.8645,22.9238,22.8645,22.9238,4900.0
2010-05-28 14:40:00,23.19,23.36,23.19,23.33,3800.0,22.9337,23.1019,22.9337,23.0722,3800.0
2010-05-28 14:50:00,23.33,23.34,23.22,23.24,2900.0,23.0722,23.0821,22.9634,22.9832,2900.0
2010-05-28 15:00:00,23.24,23.29,23.24,23.26,7700.0,22.9832,23.0326,22.9832,23.003,7700.0
2010-05-28 15:10:00,23.25,23.34,23.24,23.26,8200.0,22.9931,23.0821,22.9832,23.003,8200.0
2010-05-28 15:20:00,23.28,23.35,23.23,23.25,20200.0,23.0227,23.092,22.9733,22.9931,20200.0
2010-05-28 15:30:00,23.25,23.3,23.17,23.21,30500.0,22.9931,23.0425,22.914,22.9535,30500.0
2010-05-28 15:40:00,23.21,23.3,23.14,23.3,44700.0,22.9535,23.0425,22.8843,23.0425,44700.0
2010-05-28 15:50:00,23.3,23.37,23.17,23.19,69700.0,23.0425,23.1117,22.914,22.9337,69700.0
2010-06-01 09:30:00,23.03,23.03,22.3,22.3,17000.0,22.7755,22.7755,22.0536,22.0536,17000.0
2010-06-01 09:40:00,22.35,22.48,22.35,22.44,8800.0,22.103,22.2316,22.103,22.192,8800.0
2010-06-01 09:50:00,22.45,22.55,22.32,22.32,11400.0,22.2019,22.3008,22.0733,22.0733,11400.0
2010-06-01 10:00:00,22.36,22.64,22.36,22.61,14300.0,22.1129,22.3898,22.1129,22.3601,14300.0
2010-06-01 10:10:00,22.61,22.61,22.54,22.56,10400.0,22.3601,22.3601,22.2909,22.3107,10400.0
2010-06-01 10:20:00,22.56,22.71,22.55,22.69,12300.0,22.3107,22.459,22.3008,22.4393,12300.0
2010-06-01 10:30:00,22.71,22.83,22.71,22.78,11000.0,22.459,22.5777,22.459,22.5283,11000.0
2010-06-01 10:40:00,22.79,22.79,22.71,22.72,9600.0,22.5382,22.5382,22.459,22.4689,9600.0
2010-06-01 10:50:00,22.73,22.75,22.68,22.7,8700.0,22.4788,22.4986,22.4294,22.4492,8700.0
2010-06-01 11:00:00,22.7,22.72,22.67,22.7,4800.0,22.4492,22.4689,22.4195,22.4492,4800.0
2010-06-01 11:10:00,22.69,22.71,22.62,22.65,10300.0,22.4393,22.459,22.37,22.3997,10300.0
2010-06-01 11:20:00,22.63,22.65,22.61,22.63,6400.0,22.3799,22.3997,22.3601,22.3799,6400.0
2010-06-01 11:30:00,22.62,22.64,22.52,22.56,7500.0,22.37,22.3898,22.2711,22.3107,7500.0
2010-06-01 11:40:00,22.55,22.55,22.32,22.37,15800.0,22.3008,22.3008,22.0733,22.1228,15800.0
2010-06-01 11:50:00,22.36,22.37,22.24,22.25,7900.0,22.1129,22.1228,21.9942,22.0041,7900.0
2010-06-01 12:00:00,22.25,22.32,22.23,22.31,9200.0,22.0041,22.0733,21.9843,22.0635,9200.0
2010-06-01 12:10:00,22.31,22.39,22.31,22.39,10400.0,22.0635,22.1426,22.0635,22.1426,10400.0
2010-06-01 12:20:00,22.38,22.41,22.37,22.4,6300.0,22.1327,22.1624,22.1228,22.1525,6300.0
2010-06-01 12:30:00,22.4,22.42,22.38,22.38,4500.0,22.1525,22.1722,22.1327,22.1327,4500.0
2010-06-01 12:40:00,22.38,22.39,22.29,22.3,7100.0,22.1327,22.1426,22.0437,22.0536,7100.0
2010-06-01 12:50:00,22.31,22.34,22.24,22.26,9200.0,22.0635,22.0931,21.9942,22.014,9200.0
2010-06-01 13:00:00,22.26,22.33,22.25,22.33,11300.0,22.014,22.0832,22.0041,22.0832,11300.0
2010-06-01 13:10:00,22.35,22.57,22.35,22.56,10100.0,22.103,22.3206,22.103,22.3107,10100.0
2010-06-01 13:20:00,22.57,22.58,22.48,22.5,10000.0,22.3206,22.3305,22.2316,22.2514,10000.0
2010-06-01 13:30:00,22.52,22.53,22.44,22.52,9900.0,22.2711,22.281,22.192,22.2711,9900.0
2010-06-01 13:40:00,22.53,22.53,22.48,22.52,6200.0,22.281,22.281,22.2316,22.2711,6200.0
2010-06-01 13:50:00,22.51,22.51,22.33,22.35,8000.0,22.2613,22.2613,22.0832,22.103,8000.0
2010-06-01 14:00:00,22.35,22.36,22.26,22.28,13000.0,22.103,22.1129,22.014,22.0338,13000.0
2010-06-01 14:10:00,22.28,22.4,22.28,22.35,7500.0,22.0338,22.1525,22.0338,22.103,7500.0
2010-06-01 14:20:00,22.36,22.43,22.34,22.38,9700.0,22.1129,22.1821,22.0931,22.1327,9700.0
2010-06-01 14:30:00,22.37,22.45,22.36,22.39,6700.0,22.1228,22.2019,22.1129,22.1426,6700.0
2010-06-01 14:40:00,22.38,22.38,22.28,22.32,13500.0,22.1327,22.1327,22.0338,22.0733,13500.0
2010-06-01 14:50:00,22.32,22.32,22.18,22.23,11100.0,22.0733,22.0733,21.9349,21.9843,11100.0
2010-06-01 15:00:00,22.23,22.28,22.19,22.25,35600.0,21.9843,22.0338,21.9448,22.0041,35600.0
2010-06-01 15:10:00,22.25,22.3,22.16,22.22,22100.0,22.0041,22.0536,21.9151,21.9745,22100.0
2010-06-01 15:20:00,22.2,22.22,22.06,22.11,20200.0,21.9547,21.9745,21.8162,21.8657,20200.0
2010-06-01 15:30:00,22.11,22.21,22.09,22.18,23800.0,21.8657,21.9646,21.8459,21.9349,23800.0
2010-06-01 15:40:00,22.17,22.18,21.97,21.97,46100.0,21.925,21.9349,21.7272,21.7272,46100.0
2010-06-01 15:50:00,21.97,21.98,21.78,21.81,41100.0,21.7272,21.7371,21.5393,21.569,41100.0
2010-06-02 09:30:00,22.01,22.11,21.69,21.69,10900.0,21.7668,21.8657,21.4503,21.4503,10900.0
2010-06-02 09:40:00,21.71,21.81,21.64,21.7,7800.0,21.4701,21.569,21.4009,21.4602,7800.0
2010-06-02 09:50:00,21.67,21.81,21.58,21.77,8800.0,21.4305,21.569,21.3415,21.5294,8800.0
2010-06-02 10:00:00,21.8,21.9,21.74,21.85,4700.0,21.5591,21.658,21.4998,21.6085,4700.0
2010-06-02 10:10:00,21.83,21.87,21.79,21.87,4800.0,21.5888,21.6283,21.5492,21.6283,4800.0
2010-06-02 10:20:00,21.92,21.98,21.91,21.97,9200.0,21.6778,21.7371,21.6679,21.7272,9200.0
2010-06-02 10:30:00,21.97,22.06,21.91,22.0,6800.0,21.7272,21.8162,21.6679,21.7569,6800.0
2010-06-02 10:40:00,22.01,22.01,21.94,21.95,2800.0,21.7668,21.7668,21.6975,21.7074,2800.0
2010-06-02 10:50:00,21.97,22.0,21.94,22.0,6900.0,21.7272,21.7569,21.6975,21.7569,6900.0
2010-06-02 11:00:00,22.0,22.14,21.98,22.13,5300.0,21.7569,21.8953,21.7371,21.8854,5300.0
2010-06-02 11:10:00,22.13,22.15,22.11,22.12,4400.0,21.8854,21.9052,21.8657,21.8756,4400.0
2010-06-02 11:20:00,22.13,22.23,22.13,22.14,5500.0,21.8854,21.9843,21.8854,21.8953,5500.0
2010-06-02 11:30:00,22.16,22.23,22.13,22.23,3000.0,21.9151,21.9843,21.8854,21.9843,3000.0
2010-06-02 11:40:00,22.24,22.31,22.22,22.27,5500.0,21.9942,22.0635,21.9745,22.0239,5500.0
2010-06-02 11:50:00,22.27,22.32,22.24,22.26,3700.0,22.0239,22.0733,21.9942,22.014,3700.0
2010-06-02 12:00:00,22.25,22.26,22.23,22.25,6600.0,22.0041,22.014,21.9843,22.0041,6600.0
2010-06-02 12:10:00,22.25,22.25,22.23,22.24,4000.0,22.0041,22.0041,21.9843,21.9942,4000.0
2010-06-02 12:20:00,22.23,22.25,22.21,22.22,3400.0,21.9843,22.0041,21.9646,21.9745,3400.0
2010-06-02 12:30:00,22.24,22.3,22.24,22.26,10500.0,21.9942,22.0536,21.9942,22.014,10500.0
2010-06-02 12:40:00,22.25,22.29,22.25,22.27,6500.0,22.0041,22.0437,22.0041,22.0239,6500.0
2010-06-02 12:50:00,22.26,22.26,22.23,22.25,9500.0,22.014,22.014,21.9843,22.0041,9500.0
2010-06-02 13:00:00,22.26,22.26,22.23,22.23,9200.0,22.014,22.014,21.9843,21.9843,9200.0
2010-06-02 13:10:00,22.25,22.25,22.2,22.22,6500.0,22.0041,22.0041,21.9547,21.9745,6500.0
2010-06-02 13:20:00,22.22,22.24,22.22,22.22,3800.0,21.9745,21.9942,21.9745,21.9745,3800.0
2010-06-02 13:30:00,22.21,22.25,22.21,22.23,5200.0,21.9646,22.0041,21.9646,21.9843,5200.0
2010-06-02 13:40:00,22.22,22.22,22.19,22.19,8700.0,21.9745,21.9745,21.9448,21.9448,8700.0
2010-06-02 13:50:00,22.18,22.19,22.18,22.19,1900.0,21.9349,21.9448,21.9349,21.9448,1900.0
2010-06-02 14:00:00,22.18,22.2,22.18,22.19,5400.0,21.9349,21.9547,21.9349,21.9448,5400.0
2010-06-02 14:10:00,22.2,22.21,22.18,22.18,9800.0,21.9547,21.9646,21.9349,21.9349,9800.0
2010-06-02 14:20:00,22.18,22.22,22.17,22.21,7400.0,21.9349,21.9745,21.925,21.9646,7400.0
2010-06-02 14:30:00,22.21,22.23,22.2,22.23,4700.0,21.9646,21.9843,21.9547,21.9843,4700.0
2010-06-02 14:40:00,22.22,22.35,22.22,22.34,13400.0,21.9745,22.103,21.9745,22.0931,13400.0
2010-06-02 14:50:00,22.35,22.45,22.35,22.45,14000.0,22.103,22.2019,22.103,22.2019,14000.0
2010-06-02 15:00:00,22.48,22.53,22.47,22.51,21000.0,22.2316,22.281,22.2217,22.2613,21000.0
2010-06-02 15:10:00,22.5,22.54,22.5,22.52,7800.0,22.2514,22.2909,22.2514,22.2711,7800.0
2010-06-02 15:20:00,22.51,22.53,22.5,22.5,12300.0,22.2613,22.281,22.2514,22.2514,12300.0
2010-06-02 15:30:00,22.5,22.52,22.47,22.5,28000.0,22.2514,22.2711,22.2217,22.2514,28000.0
2010-06-02 15:40:00,22.5,22.51,22.37,22.4,44600.0,22.2514,22.2613,22.1228,22.1525,44600.0
2010-06-02 15:50:00,22.42,22.57,22.42,22.54,49300.0,22.1722,22.3206,22.1722,22.2909,49300.0
2010-06-03 09:30:00,22.4,22.5,22.38,22.4,16600.0,22.1525,22.2514,22.1327,22.1525,16600.0
2010-06-03 09:40:00,22.46,22.53,22.42,22.53,7400.0,22.2118,22.281,22.1722,22.281,7400.0
2010-06-03 09:50:00,22.51,22.59,22.51,22.58,4500.0,22.2613,22.3404,22.2613,22.3305,4500.0
2010-06-03 10:00:00,22.59,22.6,22.4,22.49,10800.0,22.3404,22.3503,22.1525,22.2415,10800.0
2010-06-03 10:10:00,22.52,22.54,22.43,22.43,7700.0,22.2711,22.2909,22.1821,22.1821,7700.0
2010-06-03 10:20:00,22.43,22.43,22.36,22.36,7100.0,22.1821,22.1821,22.1129,22.1129,7100.0
2010-06-03 10:30:00,22.36,22.38,22.3,22.3,12900.0,22.1129,22.1327,22.0536,22.0536,12900.0
2010-06-03 10:40:00,22.32,22.37,22.29,22.32,26400.0,22.0733,22.1228,22.0437,22.0733,26400.0
2010-06-03 10:50:00,22.31,22.41,22.31,22.39,9200.0,22.0635,22.1624,22.0635,22.1426,9200.0
2010-06-03 11:00:00,22.41,22.48,22.4,22.48,8900.0,22.1624,22.2316,22.1525,22.2316,8900.0
2010-06-03 11:10:00,22.48,22.51,22.47,22.49,5600.0,22.2316,22.2613,22.2217,22.2415,5600.0
2010-06-03 11:20:00,22.49,22.54,22.46,22.5,6800.0,22.2415,22.2909,22.2118,22.2514,6800.0
2010-06-03 11:30:00,22.5,22.64,22.49,22.62,4100.0,22.2514,22.3898,22.2415,22.37,4100.0
2010-06-03 11:40:00,22.61,22.75,22.59,22.75,6900.0,22.3601,22.4986,22.3404,22.4986,6900.0
2010-06-03 11:50:00,22.75,22.79,22.73,22.77,3900.0,22.4986,22.5382,22.4788,22.5184,3900.0
2010-06-03 12:00:00,22.75,22.75,22.59,22.62,4100.0,22.4986,22.4986,22.3404,22.37,4100.0
2010-06-03 12:10:00,22.63,22.66,22.53,22.54,7600.0,22.3799,22.4096,22.281,22.2909,7600.0
2010-06-03 12:20:00,22.54,22.54,22.41,22.45,6900.0,22.2909,22.2909,22.1624,22.2019,6900.0
2010-06-03 12:30:00,22.45,22.51,22.45,22.51,3000.0,22.2019,22.2613,22.2019,22.2613,3000.0
2010-06-03 12:40:00,22.53,22.56,22.51,22.56,3700.0,22.281,22.3107,22.2613,22.3107,3700.0
2010-06-03 12:50:00,22.55,22.55,22.49,22.52,5100.0,22.3008,22.3008,22.2415,22.2711,5100.0
2010-06-03 13:00:00,22.51,22.56,22.51,22.56,4000.0,22.2613,22.3107,22.2613,22.3107,4000.0
2010-06-03 13:10:00,22.56,22.57,22.54,22.56,3400.0,22.3107,22.3206,22.2909,22.3107,3400.0
2010-06-03 13:20:00,22.56,22.56,22.46,22.5,4200.0,22.3107,22.3107,22.2118,22.2514,4200.0
2010-06-03 13:30:00,22.5,22.57,22.5,22.57,6400.0,22.2514,22.3206,22.2514,22.3206,6400.0
2010-06-03 13:40:00,22.58,22.63,22.58,22.61,2800.0,22.3305,22.3799,22.3305,22.3601,2800.0
2010-06-03 13:50:00,22.61,22.61,22.55,22.56,6500.0,22.3601,22.3601,22.3008,22.3107,6500.0
2010-06-03 14:00:00,22.56,22.61,22.54,22.6,7100.0,22.3107,22.3601,22.2909,22.3503,7100.0
2010-06-03 14:10:00,22.61,22.72,22.6,22.68,11700.0,22.3601,22.4689,22.3503,22.4294,11700.0
2010-06-03 14:20:00,22.73,22.79,22.73,22.78,3300.0,22.4788,22.5382,22.4788,22.5283,3300.0
2010-06-03 14:30:00,22.78,22.89,22.77,22.88,5800.0,22.5283,22.6371,22.5184,22.6272,5800.0
2010-06-03 14:40:00,22.89,22.89,22.8,22.8,10400.0,22.6371,22.6371,22.548,22.548,10400.0
2010-06-03 14:50:00,22.81,22.82,22.73,22.76,11900.0,22.5579,22.5678,22.4788,22.5085,11900.0
2010-06-03 15:00:00,22.75,22.78,22.74,22.76,20000.0,22.4986,22.5283,22.4887,22.5085,20000.0
2010-06-03 15:10:00,22.75,22.75,22.68,22.69,16100.0,22.4986,22.4986,22.4294,22.4393,16100.0
2010-06-03 15:20:00,22.71,22.79,22.67,22.75,29500.0,22.459,22.5382,22.4195,22.4986,29500.0
2010-06-03 15:30:00,22.74,22.77,22.69,22.71,21100.0,22.4887,22.5184,22.4393,22.459,21100.0
2010-06-03 15:40:00,22.71,22.8,22.6,22.6,33600.0,22.459,22.548,22.3503,22.3503,33600.0
2010-06-03 15:50:00,22.6,22.69,22.56,22.65,24700.0,22.3503,22.4393,22.3107,22.3997,24700.0
2010-06-04 09:30:00,22.34,22.34,22.0,22.1,16300.0,22.0931,22.0931,21.7569,21.8558,16300.0
2010-06-04 09:40:00,22.14,22.2,21.98,22.03,4800.0,21.8953,21.9547,21.7371,21.7866,4800.0
2010-06-04 09:50:00,22.13,22.34,22.13,22.31,7600.0,21.8854,22.0931,21.8854,22.0635,7600.0
2010-06-04 10:00:00,22.32,22.32,22.21,22.22,12400.0,22.0733,22.0733,21.9646,21.9745,12400.0
2010-06-04 10:10:00,22.25,22.3,22.24,22.27,10700.0,22.0041,22.0536,21.9942,22.0239,10700.0
2010-06-04 10:20:00,22.27,22.29,22.22,22.28,8800.0,22.0239,22.0437,21.9745,22.0338,8800.0
2010-06-04 10:30:00,22.27,22.3,22.2,22.28,9700.0,22.0239,22.0536,21.9547,22.0338,9700.0
2010-06-04 10:40:00,22.29,22.35,22.21,22.25,9100.0,22.0437,22.103,21.9646,22.0041,9100.0
2010-06-04 10:50:00,22.25,22.25,22.14,22.2,8000.0,22.0041,22.0041,21.8953,21.9547,8000.0
2010-06-04 11:00:00,22.19,22.19,22.12,22.19,7600.0,21.9448,21.9448,21.8756,21.9448,7600.0
2010-06-04 11:10:00,22.19,22.19,22.06,22.06,11300.0,21.9448,21.9448,21.8162,21.8162,11300.0
2010-06-04 11:20:00,22.04,22.08,22.0,22.03,6000.0,21.7964,21.836,21.7569,21.7866,6000.0
2010-06-04 11:30:00,22.03,22.04,21.93,22.04,7200.0,21.7866,21.7964,21.6877,21.7964,7200.0
2010-06-04 11:40:00,22.07,22.16,22.07,22.16,8000.0,21.8261,21.9151,21.8261,21.9151,8000.0
2010-06-04 11:50:00,22.17,22.19,22.14,22.18,5100.0,21.925,21.9448,21.8953,21.9349,5100.0
2010-06-04 12:00:00,22.18,22.18,21.93,21.94,8600.0,21.9349,21.9349,21.6877,21.6975,8600.0
2010-06-04 12:10:00,21.98,22.09,21.98,22.07,6200.0,21.7371,21.8459,21.7371,21.8261,6200.0
2010-06-04 12:20:00,22.05,22.12,22.02,22.08,6200.0,21.8063,21.8756,21.7767,21.836,6200.0
2010-06-04 12:30:00,22.08,22.08,22.05,22.05,4000.0,21.836,21.836,21.8063,21.8063,4000.0
2010-06-04 12:40:00,22.05,22.12,22.02,22.1,3600.0,21.8063,21.8756,21.7767,21.8558,3600.0
2010-06-04 12:50:00,22.13,22.18,22.13,22.16,5000.0,21.8854,21.9349,21.8854,21.9151,5000.0
2010-06-04 13:00:00,22.15,22.15,22.03,22.03,4200.0,21.9052,21.9052,21.7866,21.7866,4200.0
2010-06-04 13:10:00,22.04,22.1,22.04,22.09,15300.0,21.7964,21.8558,21.7964,21.8459,15300.0
2010-06-04 13:20:00,22.1,22.1,22.01,22.02,10300.0,21.8558,21.8558,21.7668,21.7767,10300.0
2010-06-04 13:30:00,22.07,22.11,21.97,21.97,7700.0,21.8261,21.8657,21.7272,21.7272,7700.0
2010-06-04 13:40:00,21.97,22.04,21.93,22.04,2000.0,21.7272,21.7964,21.6877,21.7964,2000.0
2010-06-04 13:50:00,22.05,22.06,21.96,21.96,5100.0,21.8063,21.8162,21.7173,21.7173,5100.0
2010-06-04 14:00:00,22.0,22.03,21.95,21.95,5700.0,21.7569,21.7866,21.7074,21.7074,5700.0
2010-06-04 14:10:00,21.95,21.98,21.93,21.97,4900.0,21.7074,21.7371,21.6877,21.7272,4900.0
2010-06-04 14:20:00,21.98,22.03,21.92,21.93,9400.0,21.7371,21.7866,21.6778,21.6877,9400.0
2010-06-04 14:30:00,21.93,21.97,21.87,21.87,6600.0,21.6877,21.7272,21.6283,21.6283,6600.0
2010-06-04 14:40:00,21.88,21.91,21.75,21.75,8900.0,21.6382,21.6679,21.5096,21.5096,8900.0
2010-06-04 14:50:00,21.77,21.77,21.68,21.71,9300.0,21.5294,21.5294,21.4404,21.4701,9300.0
2010-06-04 15:00:00,21.72,21.85,21.72,21.83,10000.0,21.48,21.6085,21.48,21.5888,10000.0
2010-06-04 15:10:00,21.83,21.85,21.75,21.81,12100.0,21.5888,21.6085,21.5096,21.569,12100.0
2010-06-04 15:20:00,21.8,21.82,21.67,21.67,11400.0,21.5591,21.5789,21.4305,21.4305,11400.0
2010-06-04 15:30:00,21.67,21.74,21.67,21.68,12800.0,21.4305,21.4998,21.4305,21.4404,12800.0
2010-06-04 15:40:00,21.68,21.7,21.55,21.61,27900.0,21.4404,21.4602,21.3119,21.3712,27900.0
2010-06-04 15:50:00,21.61,21.63,21.49,21.53,33600.0,21.3712,21.391,21.2525,21.2921,33600.0
2010-06-07 09:30:00,21.51,21.76,21.48,21.5,8100.0,21.2723,21.5195,21.2426,21.2624,8100.0
2010-06-07 09:40:00,21.52,21.52,21.2,21.43,12400.0,21.2822,21.2822,20.9657,21.1932,12400.0
2010-06-07 09:50:00,21.45,21.58,21.39,21.56,16000.0,21.213,21.3415,21.1536,21.3217,16000.0
2010-06-07 10:00:00,21.55,21.57,21.44,21.57,11500.0,21.3119,21.3316,21.2031,21.3316,11500.0
2010-06-07 10:10:00,21.57,21.65,21.53,21.53,9600.0,21.3316,21.4108,21.2921,21.2921,9600.0
2010-06-07 10:20:00,21.51,21.61,21.47,21.55,7900.0,21.2723,21.3712,21.2327,21.3119,7900.0
2010-06-07 10:30:00,21.54,21.54,21.35,21.41,9500.0,21.302,21.302,21.1141,21.1734,9500.0
2010-06-07 10:40:00,21.4,21.51,21.35,21.46,7100.0,21.1635,21.2723,21.1141,21.2229,7100.0
2010-06-07 10:50:00,21.45,21.45,21.17,21.19,10300.0,21.213,21.213,20.9361,20.9558,10300.0
2010-06-07 11:00:00,21.2,21.25,21.18,21.25,9700.0,20.9657,21.0152,20.9459,21.0152,9700.0
2010-06-07 11:10:00,21.26,21.3,21.14,21.16,7600.0,21.0251,21.0646,20.9064,20.9262,7600.0
2010-06-07 11:20:00,21.17,21.19,21.08,21.19,9500.0,20.9361,20.9558,20.8471,20.9558,9500.0
2010-06-07 11:30:00,21.16,21.34,21.13,21.32,7500.0,20.9262,21.1042,20.8965,21.0844,7500.0
2010-06-07 11:40:00,21.3,21.35,21.25,21.25,6100.0,21.0646,21.1141,21.0152,21.0152,6100.0
2010-06-07 11:50:00,21.24,21.35,21.24,21.34,6100.0,21.0053,21.1141,21.0053,21.1042,6100.0
2010-06-07 12:00:00,21.34,21.41,21.3,21.36,6800.0,21.1042,21.1734,21.0646,21.124,6800.0
2010-06-07 12:10:00,21.36,21.46,21.36,21.4,9900.0,21.124,21.2229,21.124,21.1635,9900.0
2010-06-07 12:20:00,21.44,21.45,21.3,21.3,5500.0,21.2031,21.213,21.0646,21.0646,5500.0
2010-06-07 12:30:00,21.3,21.35,21.29,21.29,4500.0,21.0646,21.1141,21.0547,21.0547,4500.0
2010-06-07 12:40:00,21.3,21.38,21.27,21.34,5600.0,21.0646,21.1437,21.035,21.1042,5600.0
2010-06-07 12:50:00,21.34,21.44,21.34,21.42,3500.0,21.1042,21.2031,21.1042,21.1833,3500.0
2010-06-07 13:00:00,21.41,21.44,21.34,21.36,6400.0,21.1734,21.2031,21.1042,21.124,6400.0
2010-06-07 13:10:00,21.41,21.42,21.37,21.41,2300.0,21.1734,21.1833,21.1338,21.1734,2300.0
2010-06-07 13:20:00,21.45,21.53,21.45,21.53,6200.0,21.213,21.2921,21.213,21.2921,6200.0
2010-06-07 13:30:00,21.55,21.61,21.55,21.55,5700.0,21.3119,21.3712,21.3119,21.3119,5700.0
2010-06-07 13:40:00,21.51,21.52,21.38,21.38,5300.0,21.2723,21.2822,21.1437,21.1437,5300.0
2010-06-07 13:50:00,21.39,21.47,21.37,21.41,4600.0,21.1536,21.2327,21.1338,21.1734,4600.0
2010-06-07 14:00:00,21.41,21.46,21.38,21.43,4600.0,21.1734,21.2229,21.1437,21.1932,4600.0
2010-06-07 14:10:00,21.46,21.46,21.33,21.34,4900.0,21.2229,21.2229,21.0943,21.1042,4900.0
2010-06-07 14:20:00,21.37,21.46,21.37,21.44,8600.0,21.1338,21.2229,21.1338,21.2031,8600.0
2010-06-07 14:30:00,21.44,21.46,21.27,21.35,7700.0,21.2031,21.2229,21.035,21.1141,7700.0
2010-06-07 14:40:00,21.35,21.35,21.16,21.18,8200.0,21.1141,21.1141,20.9262,20.9459,8200.0
2010-06-07 14:50:00,21.18,21.21,21.16,21.2,7100.0,20.9459,20.9756,20.9262,20.9657,7100.0
2010-06-07 15:00:00,21.22,21.32,21.22,21.32,11100.0,20.9855,21.0844,20.9855,21.0844,11100.0
2010-06-07 15:10:00,21.35,21.35,21.23,21.23,15900.0,21.1141,21.1141,20.9954,20.9954,15900.0
2010-06-07 15:20:00,21.22,21.22,21.07,21.09,14200.0,20.9855,20.9855,20.8372,20.8569,14200.0
2010-06-07 15:30:00,21.06,21.16,21.03,21.09,15500.0,20.8273,20.9262,20.7976,20.8569,15500.0
2010-06-07 15:40:00,21.1,21.13,20.98,21.08,24600.0,20.8668,20.8965,20.7482,20.8471,24600.0
2010-06-07 15:50:00,21.07,21.13,20.93,20.96,31400.0,20.8372,20.8965,20.6987,20.7284,31400.0
2010-06-08 09:30:00,21.05,21.08,20.78,20.97,9300.0,20.8174,20.8471,20.5504,20.7383,9300.0
2010-06-08 09:40:00,20.97,20.99,20.75,20.85,7400.0,20.7383,20.758,20.5207,20.6196,7400.0
2010-06-08 09:50:00,20.85,20.85,20.56,20.62,11900.0,20.6196,20.6196,20.3328,20.3921,11900.0
2010-06-08 10:00:00,20.63,20.85,20.63,20.77,10100.0,20.402,20.6196,20.402,20.5405,10100.0
2010-06-08 10:10:00,20.79,20.79,20.57,20.59,10600.0,20.5603,20.5603,20.3427,20.3625,10600.0
2010-06-08 10:20:00,20.59,20.69,20.55,20.67,7400.0,20.3625,20.4614,20.3229,20.4416,7400.0
2010-06-08 10:30:00,20.67,20.8,20.65,20.73,9500.0,20.4416,20.5701,20.4218,20.5009,9500.0
2010-06-08 10:40:00,20.73,20.73,20.54,20.6,6500.0,20.5009,20.5009,20.313,20.3724,6500.0
2010-06-08 10:50:00,20.6,20.69,20.55,20.69,10100.0,20.3724,20.4614,20.3229,20.4614,10100.0
2010-06-08 11:00:00,20.69,20.69,20.41,20.43,9800.0,20.4614,20.4614,20.1845,20.2042,9800.0
2010-06-08 11:10:00,20.48,20.48,20.37,20.45,7700.0,20.2537,20.2537,20.1449,20.224,7700.0
2010-06-08 11:20:00,20.46,20.63,20.46,20.58,8600.0,20.2339,20.402,20.2339,20.3526,8600.0
2010-06-08 11:30:00,20.59,20.73,20.59,20.72,7500.0,20.3625,20.5009,20.3625,20.491,7500.0
2010-06-08 11:40:00,20.75,20.76,20.65,20.76,10100.0,20.5207,20.5306,20.4218,20.5306,10100.0
2010-06-08 11:50:00,20.78,20.9,20.75,20.8,9600.0,20.5504,20.669,20.5207,20.5701,9600.0
2010-06-08 12:00:00,20.79,20.83,20.7,20.7,8600.0,20.5603,20.5998,20.4713,20.4713,8600.0
2010-06-08 12:10:00,20.7,20.7,20.63,20.68,3800.0,20.4713,20.4713,20.402,20.4515,3800.0
2010-06-08 12:20:00,20.68,20.69,20.63,20.69,3700.0,20.4515,20.4614,20.402,20.4614,3700.0
2010-06-08 12:30:00,20.7,20.83,20.7,20.83,2800.0,20.4713,20.5998,20.4713,20.5998,2800.0
2010-06-08 12:40:00,20.83,20.92,20.8,20.81,8700.0,20.5998,20.6888,20.5701,20.58,8700.0
2010-06-08 12:50:00,20.83,20.97,20.83,20.97,2500.0,20.5998,20.7383,20.5998,20.7383,2500.0
2010-06-08 13:00:00,20.98,21.03,20.87,20.93,8800.0,20.7482,20.7976,20.6394,20.6987,8800.0
2010-06-08 13:10:00,20.93,20.93,20.84,20.86,6000.0,20.6987,20.6987,20.6097,20.6295,6000.0
2010-06-08 13:20:00,20.86,20.95,20.84,20.91,12500.0,20.6295,20.7185,20.6097,20.6789,12500.0
2010-06-08 13:30:00,20.91,20.91,20.78,20.84,6900.0,20.6789,20.6789,20.5504,20.6097,6900.0
2010-06-08 13:40:00,20.85,20.89,20.8,20.81,4500.0,20.6196,20.6592,20.5701,20.58,4500.0
2010-06-08 13:50:00,20.79,20.91,20.76,20.9,5600.0,20.5603,20.6789,20.5306,20.669,5600.0
2010-06-08 14:00:00,20.92,20.96,20.89,20.89,5800.0,20.6888,20.7284,20.6592,20.6592,5800.0
2010-06-08 14:10:00,20.89,20.92,20.81,20.92,4100.0,20.6592,20.6888,20.58,20.6888,4100.0
2010-06-08 14:20:00,20.94,21.05,20.9,21.01,11900.0,20.7086,20.8174,20.669,20.7778,11900.0
2010-06-08 14:30:00,21.01,21.07,21.0,21.05,5600.0,20.7778,20.8372,20.7679,20.8174,5600.0
2010-06-08 14:40:00,21.05,21.17,21.03,21.08,9600.0,20.8174,20.9361,20.7976,20.8471,9600.0
2010-06-08 14:50:00,21.08,21.08,20.96,20.96,5300.0,20.8471,20.8471,20.7284,20.7284,5300.0
2010-06-08 15:00:00,20.96,21.02,20.93,21.0,10100.0,20.7284,20.7877,20.6987,20.7679,10100.0
2010-06-08 15:10:00,21.0,21.01,20.86,20.87,17400.0,20.7679,20.7778,20.6295,20.6394,17400.0
2010-06-08 15:20:00,20.9,21.04,20.9,21.03,10900.0,20.669,20.8075,20.669,20.7976,10900.0
2010-06-08 15:30:00,21.04,21.14,21.02,21.14,23200.0,20.8075,20.9064,20.7877,20.9064,23200.0
2010-06-08 15:40:00,21.15,21.25,21.01,21.17,43100.0,20.9163,21.0152,20.7778,20.9361,43100.0
2010-06-08 15:50:00,21.16,21.2,21.09,21.16,32300.0,20.9262,20.9657,20.8569,20.9262,32300.0
2010-06-09 09:30:00,21.27,21.46,21.26,21.31,8100.0,21.035,21.2229,21.0251,21.0745,8100.0
2010-06-09 09:40:00,21.31,21.41,21.22,21.24,7600.0,21.0745,21.1734,20.9855,21.0053,7600.0
2010-06-09 09:50:00,21.25,21.45,21.25,21.43,8500.0,21.0152,21.213,21.0152,21.1932,8500.0
2010-06-09 10:00:00,21.43,21.44,21.29,21.29,7800.0,21.1932,21.2031,21.0547,21.0547,7800.0
2010-06-09 10:10:00,21.29,21.47,21.27,21.45,7900.0,21.0547,21.2327,21.035,21.213,7900.0
2010-06-09 10:20:00,21.46,21.54,21.44,21.5,5900.0,21.2229,21.302,21.2031,21.2624,5900.0
2010-06-09 10:30:00,21.5,21.5,21.27,21.27,6600.0,21.2624,21.2624,21.035,21.035,6600.0
2010-06-09 10:40:00,21.27,21.41,21.23,21.41,7200.0,21.035,21.1734,20.9954,21.1734,7200.0
2010-06-09 10:50:00,21.44,21.58,21.43,21.56,6700.0,21.2031,21.3415,21.1932,21.3217,6700.0
2010-06-09 11:00:00,21.55,21.68,21.51,21.66,4600.0,21.3119,21.4404,21.2723,21.4206,4600.0
2010-06-09 11:10:00,21.65,21.69,21.61,21.66,3800.0,21.4108,21.4503,21.3712,21.4206,3800.0
2010-06-09 11:20:00,21.65,21.8,21.65,21.8,4600.0,21.4108,21.5591,21.4108,21.5591,4600.0
2010-06-09 11:30:00,21.79,21.79,21.72,21.73,3900.0,21.5492,21.5492,21.48,21.4899,3900.0
2010-06-09 11:40:00,21.73,21.77,21.67,21.71,15600.0,21.4899,21.5294,21.4305,21.4701,15600.0
2010-06-09 11:50:00,21.69,21.77,21.69,21.73,5800.0,21.4503,21.5294,21.4503,21.4899,5800.0
2010-06-09 12:00:00,21.73,21.73,21.68,21.7,2100.0,21.4899,21.4899,21.4404,21.4602,2100.0
2010-06-09 12:10:00,21.72,21.74,21.69,21.71,4100.0,21.48,21.4998,21.4503,21.4701,4100.0
2010-06-09 12:20:00,21.71,21.76,21.71,21.74,5200.0,21.4701,21.5195,21.4701,21.4998,5200.0
2010-06-09 12:30:00,21.71,21.72,21.62,21.64,4500.0,21.4701,21.48,21.3811,21.4009,4500.0
2010-06-09 12:40:00,21.64,21.68,21.6,21.68,3700.0,21.4009,21.4404,21.3613,21.4404,3700.0
2010-06-09 12:50:00,21.71,21.72,21.65,21.67,6400.0,21.4701,21.48,21.4108,21.4305,6400.0
2010-06-09 13:00:00,21.67,21.69,21.65,21.66,2200.0,21.4305,21.4503,21.4108,21.4206,2200.0
2010-06-09 13:10:00,21.66,21.74,21.65,21.73,4400.0,21.4206,21.4998,21.4108,21.4899,4400.0
2010-06-09 13:20:00,21.74,21.75,21.69,21.7,2200.0,21.4998,21.5096,21.4503,21.4602,2200.0
2010-06-09 13:30:00,21.68,21.68,21.58,21.68,3200.0,21.4404,21.4404,21.3415,21.4404,3200.0
2010-06-09 13:40:00,21.66,21.69,21.64,21.67,1500.0,21.4206,21.4503,21.4009,21.4305,1500.0
2010-06-09 13:50:00,21.67,21.7,21.64,21.67,4400.0,21.4305,21.4602,21.4009,21.4305,4400.0
2010-06-09 14:00:00,21.7,21.71,21.53,21.58,18800.0,21.4602,21.4701,21.2921,21.3415,18800.0
2010-06-09 14:10:00,21.56,21.65,21.52,21.59,17800.0,21.3217,21.4108,21.2822,21.3514,17800.0
2010-06-09 14:20:00,21.57,21.68,21.56,21.67,23000.0,21.3316,21.4404,21.3217,21.4305,23000.0
2010-06-09 14:30:00,21.64,21.73,21.63,21.65,15400.0,21.4009,21.4899,21.391,21.4108,15400.0
2010-06-09 14:40:00,21.69,21.78,21.61,21.66,26200.0,21.4503,21.5393,21.3712,21.4206,26200.0
2010-06-09 14:50:00,21.67,21.67,21.53,21.53,11000.0,21.4305,21.4305,21.2921,21.2921,11000.0
2010-06-09 15:00:00,21.5,21.59,21.48,21.58,16300.0,21.2624,21.3514,21.2426,21.3415,16300.0
2010-06-09 15:10:00,21.58,21.58,21.38,21.39,16500.0,21.3415,21.3415,21.1437,21.1536,16500.0
2010-06-09 15:20:00,21.39,21.58,21.32,21.58,17000.0,21.1536,21.3415,21.0844,21.3415,17000.0
2010-06-09 15:30:00,21.59,21.59,21.41,21.5,25300.0,21.3514,21.3514,21.1734,21.2624,25300.0
2010-06-09 15:40:00,21.46,21.59,21.43,21.44,32200.0,21.2229,21.3514,21.1932,21.2031,32200.0
2010-06-09 15:50:00,21.45,21.5,21.38,21.48,21100.0,21.213,21.2624,21.1437,21.2426,21100.0
2010-06-10 09:30:00,21.72,22.08,21.72,21.95,7200.0,21.48,21.836,21.48,21.7074,7200.0
2010-06-10 09:40:00,21.97,21.97,21.85,21.94,3200.0,21.7272,21.7272,21.6085,21.6975,3200.0
2010-06-10 09:50:00,21.96,22.04,21.95,21.95,2900.0,21.7173,21.7964,21.7074,21.7074,2900.0
2010-06-10 10:00:00,22.03,22.16,22.03,22.08,5200.0,21.7866,21.9151,21.7866,21.836,5200.0
2010-06-10 10:10:00,22.09,22.1,22.01,22.1,4600.0,21.8459,21.8558,21.7668,21.8558,4600.0
2010-06-10 10:20:00,22.09,22.2,22.07,22.19,6700.0,21.8459,21.9547,21.8261,21.9448,6700.0
2010-06-10 10:30:00,22.2,22.35,22.2,22.3,12700.0,21.9547,22.103,21.9547,22.0536,12700.0
2010-06-10 10:40:00,22.33,22.33,22.28,22.29,39200.0,22.0832,22.0832,22.0338,22.0437,39200.0
2010-06-10 10:50:00,22.29,22.33,22.2,22.22,7700.0,22.0437,22.0832,21.9547,21.9745,7700.0
2010-06-10 11:00:00,22.25,22.29,22.21,22.21,6300.0,22.0041,22.0437,21.9646,21.9646,6300.0
2010-06-10 11:10:00,22.24,22.29,22.22,22.25,7300.0,21.9942,22.0437,21.9745,22.0041,7300.0
2010-06-10 11:20:00,22.25,22.3,22.16,22.16,8000.0,22.0041,22.0536,21.9151,21.9151,8000.0
2010-06-10 11:30:00,22.16,22.2,22.07,22.12,6800.0,21.9151,21.9547,21.8261,21.8756,6800.0
2010-06-10 11:40:00,22.13,22.13,22.01,22.02,6400.0,21.8854,21.8854,21.7668,21.7767,6400.0
2010-06-10 11:50:00,22.05,22.12,22.05,22.12,2500.0,21.8063,21.8756,21.8063,21.8756,2500.0
2010-06-10 12:00:00,22.12,22.12,21.96,21.99,11500.0,21.8756,21.8756,21.7173,21.747,11500.0
2010-06-10 12:10:00,22.01,22.1,21.97,21.99,7400.0,21.7668,21.8558,21.7272,21.747,7400.0
2010-06-10 12:20:00,22.0,22.04,22.0,22.03,7900.0,21.7569,21.7964,21.7569,21.7866,7900.0
2010-06-10 12:30:00,22.03,22.07,21.97,21.99,3600.0,21.7866,21.8261,21.7272,21.747,3600.0
2010-06-10 12:40:00,21.99,21.99,21.92,21.92,4000.0,21.747,21.747,21.6778,21.6778,4000.0
2010-06-10 12:50:00,21.97,22.0,21.96,22.0,6000.0,21.7272,21.7569,21.7173,21.7569,6000.0
2010-06-10 13:00:00,22.0,22.03,21.95,21.99,7000.0,21.7569,21.7866,21.7074,21.747,7000.0
2010-06-10 13:10:00,21.99,22.07,21.99,22.0,7900.0,21.747,21.8261,21.747,21.7569,7900.0
2010-06-10 13:20:00,22.0,22.1,21.95,22.07,6400.0,21.7569,21.8558,21.7074,21.8261,6400.0
2010-06-10 13:30:00,22.08,22.12,22.06,22.08,7000.0,21.836,21.8756,21.8162,21.836,7000.0
2010-06-10 13:40:00,22.08,22.11,22.06,22.1,7400.0,21.836,21.8657,21.8162,21.8558,7400.0
2010-06-10 13:50:00,22.1,22.12,22.06,22.06,5300.0,21.8558,21.8756,21.8162,21.8162,5300.0
2010-06-10 14:00:00,22.05,22.05,21.97,21.97,7600.0,21.8063,21.8063,21.7272,21.7272,7600.0
2010-06-10 14:10:00,21.99,22.09,21.99,22.09,4600.0,21.747,21.8459,21.747,21.8459,4600.0
2010-06-10 14:20:00,22.09,22.19,22.09,22.19,6800.0,21.8459,21.9448,21.8459,21.9448,6800.0
2010-06-10 14:30:00,22.2,22.28,22.18,22.25,13100.0,21.9547,22.0338,21.9349,22.0041,13100.0
2010-06-10 14:40:00,22.28,22.42,22.28,22.4,8800.0,22.0338,22.1722,22.0338,22.1525,8800.0
2010-06-10 14:50:00,22.4,22.4,22.13,22.16,34900.0,22.1525,22.1525,21.8854,21.9151,34900.0
2010-06-10 15:00:00,22.18,22.22,22.14,22.18,12300.0,21.9349,21.9745,21.8953,21.9349,12300.0
2010-06-10 15:10:00,22.18,22.24,22.11,22.24,11200.0,21.9349,21.9942,21.8657,21.9942,11200.0
2010-06-10 15:20:00,22.24,22.29,22.13,22.18,22800.0,21.9942,22.0437,21.8854,21.9349,22800.0
2010-06-10 15:30:00,22.18,22.2,22.08,22.11,21800.0,21.9349,21.9547,21.836,21.8657,21800.0
2010-06-10 15:40:00,22.11,22.19,21.99,22.02,52500.0,21.8657,21.9448,21.747,21.7767,52500.0
2010-06-10 15:50:00,22.01,22.14,22.01,22.09,67100.0,21.7668,21.8953,21.7668,21.8459,67100.0
2010-06-11 09:30:00,22.0,22.0,21.9,21.99,2400.0,21.7569,21.7569,21.658,21.747,2400.0
2010-06-11 09:40:00,21.99,22.13,21.92,22.03,21000.0,21.747,21.8854,21.6778,21.7866,21000.0
2010-06-11 09:50:00,22.03,22.18,22.03,22.18,4100.0,21.7866,21.9349,21.7866,21.9349,4100.0
2010-06-11 10:00:00,22.19,22.31,22.15,22.31,5500.0,21.9448,22.0635,21.9052,22.0635,5500.0
2010-06-11 10:10:00,22.39,22.4,22.32,22.35,3500.0,22.1426,22.1525,22.0733,22.103,3500.0
2010-06-11 10:20:00,22.37,22.4,22.29,22.34,5200.0,22.1228,22.1525,22.0437,22.0931,5200.0
2010-06-11 10:30:00,22.38,22.39,22.24,22.24,1500.0,22.1327,22.1426,21.9942,21.9942,1500.0
2010-06-11 10:40:00,22.27,22.35,22.25,22.25,2000.0,22.0239,22.103,22.0041,22.0041,2000.0
2010-06-11 10:50:00,22.25,22.26,22.04,22.04,2700.0,22.0041,22.014,21.7964,21.7964,2700.0
2010-06-11 11:00:00,22.04,22.09,21.95,21.96,10100.0,21.7964,21.8459,21.7074,21.7173,10100.0
2010-06-11 11:10:00,21.96,21.99,21.9,21.99,2200.0,21.7173,21.747,21.658,21.747,2200.0
2010-06-11 11:20:00,21.95,22.01,21.92,21.98,4500.0,21.7074,21.7668,21.6778,21.7371,4500.0
2010-06-11 11:30:00,21.98,22.03,21.98,22.0,2900.0,21.7371,21.7866,21.7371,21.7569,2900.0
2010-06-11 11:40:00,22.02,22.04,22.0,22.04,3000.0,21.7767,21.7964,21.7569,21.7964,3000.0
2010-06-11 11:50:00,22.05,22.13,22.05,22.13,2800.0,21.8063,21.8854,21.8063,21.8854,2800.0
2010-06-11 12:00:00,22.14,22.15,22.09,22.12,1900.0,21.8953,21.9052,21.8459,21.8756,1900.0
2010-06-11 12:10:00,22.12,22.12,22.07,22.09,2400.0,21.8756,21.8756,21.8261,21.8459,2400.0
2010-06-11 12:20:00,22.07,22.08,21.97,22.04,2400.0,21.8261,21.836,21.7272,21.7964,2400.0
2010-06-11 12:30:00,22.0,22.04,21.99,22.02,2600.0,21.7569,21.7964,21.747,21.7767,2600.0
2010-06-11 12:40:00,22.01,22.07,22.01,22.07,2300.0,21.7668,21.8261,21.7668,21.8261,2300.0
2010-06-11 12:50:00,22.02,22.05,22.02,22.03,1100.0,21.7767,21.8063,21.7767,21.7866,1100.0
2010-06-11 13:00:00,22.02,22.14,22.02,22.09,2300.0,21.7767,21.8953,21.7767,21.8459,2300.0
2010-06-11 13:10:00,22.09,22.16,22.07,22.1,7000.0,21.8459,21.9151,21.8261,21.8558,7000.0
2010-06-11 13:20:00,22.08,22.09,22.08,22.09,1400.0,21.836,21.8459,21.836,21.8459,1400.0
2010-06-11 13:30:00,22.09,22.09,22.06,22.07,10100.0,21.8459,21.8459,21.8162,21.8261,10100.0
2010-06-11 13:40:00,22.07,22.07,21.94,21.94,5800.0,21.8261,21.8261,21.6975,21.6975,5800.0
2010-06-11 13:50:00,21.95,21.99,21.95,21.98,1000.0,21.7074,21.747,21.7074,21.7371,1000.0
2010-06-11 14:00:00,21.99,22.03,21.95,22.01,5800.0,21.747,21.7866,21.7074,21.7668,5800.0
2010-06-11 14:10:00,22.01,22.02,21.91,21.93,4900.0,21.7668,21.7767,21.6679,21.6877,4900.0
2010-06-11 14:20:00,21.95,21.95,21.89,21.92,3300.0,21.7074,21.7074,21.6481,21.6778,3300.0
2010-06-11 14:30:00,21.93,21.95,21.89,21.92,4100.0,21.6877,21.7074,21.6481,21.6778,4100.0
2010-06-11 14:40:00,21.9,22.0,21.9,21.99,3900.0,21.658,21.7569,21.658,21.747,3900.0
2010-06-11 14:50:00,21.99,22.0,21.93,21.93,2800.0,21.747,21.7569,21.6877,21.6877,2800.0
2010-06-11 15:00:00,21.94,21.99,21.93,21.93,4500.0,21.6975,21.747,21.6877,21.6877,4500.0
2010-06-11 15:10:00,21.92,21.98,21.88,21.98,1600.0,21.6778,21.7371,21.6382,21.7371,1600.0
2010-06-11 15:20:00,21.99,22.05,21.96,22.01,7000.0,21.747,21.8063,21.7173,21.7668,7000.0
2010-06-11 15:30:00,22.0,22.07,21.98,22.07,11200.0,21.7569,21.8261,21.7371,21.8261,11200.0
2010-06-11 15:40:00,22.09,22.13,22.05,22.12,16900.0,21.8459,21.8854,21.8063,21.8756,16900.0
2010-06-11 15:50:00,22.11,22.14,22.02,22.14,26600.0,21.8657,21.8953,21.7767,21.8953,26600.0
2010-06-14 09:30:00,22.41,23.0,22.41,22.55,22100.0,22.1624,22.7458,22.1624,22.3008,22100.0
2010-06-14 09:40:00,22.6,22.87,22.6,22.87,10600.0,22.3503,22.6173,22.3503,22.6173,10600.0
2010-06-14 09:50:00,22.89,22.92,22.75,22.88,14300.0,22.6371,22.6667,22.4986,22.6272,14300.0
2010-06-14 10:00:00,22.89,22.9,22.79,22.79,10100.0,22.6371,22.6469,22.5382,22.5382,10100.0
2010-06-14 10:10:00,22.77,23.0,22.77,22.92,11200.0,22.5184,22.7458,22.5184,22.6667,11200.0
2010-06-14 10:20:00,22.91,22.97,22.88,22.94,6000.0,22.6568,22.7162,22.6272,22.6865,6000.0
2010-06-14 10:30:00,22.94,22.94,22.82,22.83,8000.0,22.6865,22.6865,22.5678,22.5777,8000.0
2010-06-14 10:40:00,22.84,22.91,22.82,22.85,4400.0,22.5876,22.6568,22.5678,22.5975,4400.0
2010-06-14 10:50:00,22.87,22.89,22.82,22.87,11600.0,22.6173,22.6371,22.5678,22.6173,11600.0
2010-06-14 11:00:00,22.86,22.9,22.84,22.87,5700.0,22.6074,22.6469,22.5876,22.6173,5700.0
2010-06-14 11:10:00,22.89,22.99,22.84,22.96,20600.0,22.6371,22.7359,22.5876,22.7063,20600.0
2010-06-14 11:20:00,22.96,23.07,22.96,22.97,17800.0,22.7063,22.8151,22.7063,22.7162,17800.0
2010-06-14 11:30:00,22.97,23.02,22.94,23.02,7900.0,22.7162,22.7656,22.6865,22.7656,7900.0
2010-06-14 11:40:00,23.02,23.15,23.02,23.15,4400.0,22.7656,22.8942,22.7656,22.8942,4400.0
2010-06-14 11:50:00,23.16,23.22,23.06,23.07,13100.0,22.9041,22.9634,22.8052,22.8151,13100.0
2010-06-14 12:00:00,23.07,23.09,23.02,23.07,8000.0,22.8151,22.8348,22.7656,22.8151,8000.0
2010-06-14 12:10:00,23.1,23.1,23.06,23.06,6700.0,22.8447,22.8447,22.8052,22.8052,6700.0
2010-06-14 12:20:00,23.07,23.08,22.99,23.01,13600.0,22.8151,22.825,22.7359,22.7557,13600.0
2010-06-14 12:30:00,23.01,23.12,23.01,23.03,5900.0,22.7557,22.8645,22.7557,22.7755,5900.0
2010-06-14 12:40:00,23.05,23.16,23.05,23.11,6200.0,22.7953,22.9041,22.7953,22.8546,6200.0
2010-06-14 12:50:00,23.11,23.15,23.07,23.07,8100.0,22.8546,22.8942,22.8151,22.8151,8100.0
2010-06-14 13:00:00,23.07,23.24,23.07,23.2,10300.0,22.8151,22.9832,22.8151,22.9436,10300.0
2010-06-14 13:10:00,23.19,23.26,23.1,23.25,6600.0,22.9337,23.003,22.8447,22.9931,6600.0
2010-06-14 13:20:00,23.26,23.26,23.16,23.17,8900.0,23.003,23.003,22.9041,22.914,8900.0
2010-06-14 13:30:00,23.2,23.29,23.19,23.29,2700.0,22.9436,23.0326,22.9337,23.0326,2700.0
2010-06-14 13:40:00,23.26,23.29,23.25,23.25,2200.0,23.003,23.0326,22.9931,22.9931,2200.0
2010-06-14 13:50:00,23.25,23.25,23.14,23.14,9900.0,22.9931,22.9931,22.8843,22.8843,9900.0
2010-06-14 14:00:00,23.13,23.15,23.06,23.15,8800.0,22.8744,22.8942,22.8052,22.8942,8800.0
2010-06-14 14:10:00,23.18,23.21,23.09,23.09,13300.0,22.9238,22.9535,22.8348,22.8348,13300.0
2010-06-14 14:20:00,23.08,23.17,23.0,23.12,10700.0,22.825,22.914,22.7458,22.8645,10700.0
2010-06-14 14:30:00,23.12,23.12,23.02,23.07,11300.0,22.8645,22.8645,22.7656,22.8151,11300.0
2010-06-14 14:40:00,23.07,23.21,22.99,23.16,15200.0,22.8151,22.9535,22.7359,22.9041,15200.0
2010-06-14 14:50:00,23.19,23.27,23.15,23.25,14300.0,22.9337,23.0129,22.8942,22.9931,14300.0
2010-06-14 15:00:00,23.27,23.29,23.12,23.16,20100.0,23.0129,23.0326,22.8645,22.9041,20100.0
2010-06-14 15:10:00,23.15,23.19,23.1,23.15,13100.0,22.8942,22.9337,22.8447,22.8942,13100.0
2010-06-14 15:20:00,23.13,23.15,23.0,23.05,15700.0,22.8744,22.8942,22.7458,22.7953,15700.0
2010-06-14 15:30:00,23.06,23.06,22.82,22.85,24900.0,22.8052,22.8052,22.5678,22.5975,24900.0
2010-06-14 15:40:00,22.85,23.09,22.83,23.03,36500.0,22.5975,22.8348,22.5777,22.7755,36500.0
2010-06-14 15:50:00,23.02,23.02,22.91,22.97,25300.0,22.7656,22.7656,22.6568,22.7162,25300.0
2010-06-15 09:30:00,23.25,23.44,23.16,23.4,7000.0,22.9931,23.181,22.9041,23.1414,7000.0
2010-06-15 09:40:00,23.35,23.47,23.35,23.4,2000.0,23.092,23.2106,23.092,23.1414,2000.0
2010-06-15 09:50:00,23.37,23.5,23.35,23.48,4200.0,23.1117,23.2403,23.092,23.2205,4200.0
2010-06-15 10:00:00,23.46,23.49,23.4,23.4,2600.0,23.2008,23.2304,23.1414,23.1414,2600.0
2010-06-15 10:10:00,23.38,23.38,23.26,23.32,2600.0,23.1216,23.1216,23.003,23.0623,2600.0
2010-06-15 10:20:00,23.33,23.41,23.33,23.41,2700.0,23.0722,23.1513,23.0722,23.1513,2700.0
2010-06-15 10:30:00,23.41,23.41,23.28,23.32,2300.0,23.1513,23.1513,23.0227,23.0623,2300.0
2010-06-15 10:40:00,23.31,23.35,23.3,23.34,1400.0,23.0524,23.092,23.0425,23.0821,1400.0
2010-06-15 10:50:00,23.33,23.36,23.3,23.31,1700.0,23.0722,23.1019,23.0425,23.0524,1700.0
2010-06-15 11:00:00,23.34,23.41,23.32,23.4,10500.0,23.0821,23.1513,23.0623,23.1414,10500.0
2010-06-15 11:10:00,23.4,23.46,23.33,23.45,4500.0,23.1414,23.2008,23.0722,23.1909,4500.0
2010-06-15 11:20:00,23.45,23.58,23.45,23.53,8800.0,23.1909,23.3194,23.1909,23.27,8800.0
2010-06-15 11:30:00,23.54,23.55,23.46,23.5,7300.0,23.2799,23.2898,23.2008,23.2403,7300.0
2010-06-15 11:40:00,23.5,23.57,23.5,23.57,7400.0,23.2403,23.3095,23.2403,23.3095,7400.0
2010-06-15 11:50:00,23.57,23.65,23.57,23.63,3100.0,23.3095,23.3887,23.3095,23.3689,3100.0
2010-06-15 12:00:00,23.63,23.67,23.62,23.62,29500.0,23.3689,23.4084,23.359,23.359,29500.0
2010-06-15 12:10:00,23.61,23.66,23.6,23.65,3400.0,23.3491,23.3985,23.3392,23.3887,3400.0
2010-06-15 12:20:00,23.64,23.69,23.63,23.68,3400.0,23.3788,23.4282,23.3689,23.4183,3400.0
2010-06-15 12:30:00,23.69,23.71,23.67,23.67,2000.0,23.4282,23.448,23.4084,23.4084,2000.0
2010-06-15 12:40:00,23.63,23.69,23.63,23.66,3300.0,23.3689,23.4282,23.3689,23.3985,3300.0
2010-06-15 12:50:00,23.66,23.78,23.63,23.78,10000.0,23.3985,23.5172,23.3689,23.5172,10000.0
2010-06-15 13:00:00,23.77,23.78,23.72,23.78,11500.0,23.5073,23.5172,23.4579,23.5172,11500.0
2010-06-15 13:10:00,23.75,23.87,23.72,23.87,11100.0,23.4875,23.6062,23.4579,23.6062,11100.0
2010-06-15 13:20:00,23.85,23.86,23.75,23.76,2600.0,23.5864,23.5963,23.4875,23.4974,2600.0
2010-06-15 13:30:00,23.76,23.79,23.74,23.79,4400.0,23.4974,23.5271,23.4777,23.5271,4400.0
2010-06-15 13:40:00,23.78,23.79,23.75,23.76,1500.0,23.5172,23.5271,23.4875,23.4974,1500.0
2010-06-15 13:50:00,23.77,23.78,23.72,23.78,4400.0,23.5073,23.5172,23.4579,23.5172,4400.0
2010-06-15 14:00:00,23.79,23.86,23.78,23.84,4200.0,23.5271,23.5963,23.5172,23.5766,4200.0
2010-06-15 14:10:00,23.84,23.94,23.84,23.94,4000.0,23.5766,23.6754,23.5766,23.6754,4000.0
2010-06-15 14:20:00,23.95,23.96,23.89,23.9,5800.0,23.6853,23.6952,23.626,23.6359,5800.0
2010-06-15 14:30:00,23.93,23.94,23.9,23.9,4500.0,23.6656,23.6754,23.6359,23.6359,4500.0
2010-06-15 14:40:00,23.89,23.91,23.83,23.86,4100.0,23.626,23.6458,23.5667,23.5963,4100.0
2010-06-15 14:50:00,23.88,23.95,23.86,23.94,21000.0,23.6161,23.6853,23.5963,23.6754,21000.0
2010-06-15 15:00:00,23.95,24.03,23.94,23.97,36900.0,23.6853,23.7645,23.6754,23.7051,36900.0
2010-06-15 15:10:00,23.97,24.02,23.96,24.02,25200.0,23.7051,23.7546,23.6952,23.7546,25200.0
2010-06-15 15:20:00,24.01,24.03,24.0,24.0,8700.0,23.7447,23.7645,23.7348,23.7348,8700.0
2010-06-15 15:30:00,24.01,24.05,23.99,24.04,22300.0,23.7447,23.7842,23.7249,23.7743,22300.0
2010-06-15 15:40:00,24.03,24.06,24.0,24.05,33200.0,23.7645,23.7941,23.7348,23.7842,33200.0
2010-06-15 15:50:00,24.05,24.1,24.03,24.04,38300.0,23.7842,23.8337,23.7645,23.7743,38300.0
2010-06-16 09:30:00,23.88,24.11,23.65,24.06,7200.0,23.6161,23.8436,23.3887,23.7941,7200.0
2010-06-16 09:40:00,24.06,24.06,23.94,24.0,6000.0,23.7941,23.7941,23.6754,23.7348,6000.0
2010-06-16 09:50:00,24.0,24.0,23.93,23.98,4900.0,23.7348,23.7348,23.6656,23.715,4900.0
2010-06-16 10:00:00,23.96,24.01,23.96,23.96,4100.0,23.6952,23.7447,23.6952,23.6952,4100.0
2010-06-16 10:10:00,23.97,24.01,23.94,23.99,3200.0,23.7051,23.7447,23.6754,23.7249,3200.0
2010-06-16 10:20:00,23.98,23.98,23.92,23.93,1600.0,23.715,23.715,23.6557,23.6656,1600.0
2010-06-16 10:30:00,23.9,23.91,23.85,23.88,3400.0,23.6359,23.6458,23.5864,23.6161,3400.0
2010-06-16 10:40:00,23.88,24.0,23.88,23.99,6500.0,23.6161,23.7348,23.6161,23.7249,6500.0
2010-06-16 10:50:00,23.98,24.11,23.97,24.1,9600.0,23.715,23.8436,23.7051,23.8337,9600.0
2010-06-16 11:00:00,24.1,24.16,24.08,24.16,6600.0,23.8337,23.893,23.8139,23.893,6600.0
2010-06-16 11:10:00,24.17,24.21,24.13,24.15,9400.0,23.9029,23.9425,23.8633,23.8831,9400.0
2010-06-16 11:20:00,24.15,24.18,24.15,24.18,7600.0,23.8831,23.9128,23.8831,23.9128,7600.0
2010-06-16 11:30:00,24.19,24.2,24.12,24.14,5200.0,23.9227,23.9326,23.8535,23.8732,5200.0
2010-06-16 11:40:00,24.14,24.15,24.11,24.11,6500.0,23.8732,23.8831,23.8436,23.8436,6500.0
2010-06-16 11:50:00,24.12,24.17,24.11,24.13,9000.0,23.8535,23.9029,23.8436,23.8633,9000.0
2010-06-16 12:00:00,24.13,24.23,24.13,24.22,5300.0,23.8633,23.9622,23.8633,23.9524,5300.0
2010-06-16 12:10:00,24.22,24.24,24.18,24.23,5100.0,23.9524,23.9721,23.9128,23.9622,5100.0
2010-06-16 12:20:00,24.23,24.28,24.23,24.28,5600.0,23.9622,24.0117,23.9622,24.0117,5600.0
2010-06-16 12:30:00,24.29,24.3,24.26,24.26,4400.0,24.0216,24.0315,23.9919,23.9919,4400.0
2010-06-16 12:40:00,24.26,24.26,24.15,24.15,6500.0,23.9919,23.9919,23.8831,23.8831,6500.0
2010-06-16 12:50:00,24.14,24.14,24.11,24.12,3200.0,23.8732,23.8732,23.8436,23.8535,3200.0
2010-06-16 13:00:00,24.12,24.13,24.08,24.12,8500.0,23.8535,23.8633,23.8139,23.8535,8500.0
2010-06-16 13:10:00,24.12,24.12,24.05,24.05,4300.0,23.8535,23.8535,23.7842,23.7842,4300.0
2010-06-16 13:20:00,24.08,24.2,24.08,24.13,16400.0,23.8139,23.9326,23.8139,23.8633,16400.0
2010-06-16 13:30:00,24.13,24.13,24.03,24.12,6700.0,23.8633,23.8633,23.7645,23.8535,6700.0
2010-06-16 13:40:00,24.12,24.12,24.04,24.09,9500.0,23.8535,23.8535,23.7743,23.8238,9500.0
2010-06-16 13:50:00,24.11,24.18,24.1,24.17,4900.0,23.8436,23.9128,23.8337,23.9029,4900.0
2010-06-16 14:00:00,24.17,24.27,24.17,24.26,6400.0,23.9029,24.0018,23.9029,23.9919,6400.0
2010-06-16 14:10:00,24.26,24.27,24.2,24.21,7500.0,23.9919,24.0018,23.9326,23.9425,7500.0
2010-06-16 14:20:00,24.2,24.22,24.17,24.18,6900.0,23.9326,23.9524,23.9029,23.9128,6900.0
2010-06-16 14:30:00,24.18,24.19,24.12,24.12,16100.0,23.9128,23.9227,23.8535,23.8535,16100.0
2010-06-16 14:40:00,24.12,24.15,24.05,24.12,17400.0,23.8535,23.8831,23.7842,23.8535,17400.0
2010-06-16 14:50:00,24.13,24.14,24.01,24.04,26800.0,23.8633,23.8732,23.7447,23.7743,26800.0
2010-06-16 15:00:00,24.04,24.04,23.96,23.97,11500.0,23.7743,23.7743,23.6952,23.7051,11500.0
2010-06-16 15:10:00,23.99,24.01,23.9,23.91,12700.0,23.7249,23.7447,23.6359,23.6458,12700.0
2010-06-16 15:20:00,23.9,23.95,23.81,23.9,13100.0,23.6359,23.6853,23.5469,23.6359,13100.0
2010-06-16 15:30:00,23.9,24.01,23.89,24.01,19300.0,23.6359,23.7447,23.626,23.7447,19300.0
2010-06-16 15:40:00,24.02,24.09,23.97,24.05,26400.0,23.7546,23.8238,23.7051,23.7842,26400.0
2010-06-16 15:50:00,24.05,24.09,24.01,24.03,32000.0,23.7842,23.8238,23.7447,23.7645,32000.0
2010-06-17 09:30:00,24.23,24.44,24.12,24.41,25500.0,23.9622,24.1699,23.8535,24.1403,25500.0
2010-06-17 09:40:00,24.39,24.55,24.31,24.48,24500.0,24.1205,24.2787,24.0414,24.2095,24500.0
2010-06-17 09:50:00,24.48,24.6,24.46,24.52,17300.0,24.2095,24.3282,24.1897,24.249,17300.0
2010-06-17 10:00:00,24.5,24.51,24.29,24.4,18000.0,24.2293,24.2391,24.0216,24.1304,18000.0
2010-06-17 10:10:00,24.4,24.43,24.32,24.43,14700.0,24.1304,24.16,24.0512,24.16,14700.0
2010-06-17 10:20:00,24.43,24.49,24.38,24.41,12400.0,24.16,24.2194,24.1106,24.1403,12400.0
2010-06-17 10:30:00,24.41,24.48,24.36,24.47,15500.0,24.1403,24.2095,24.0908,24.1996,15500.0
2010-06-17 10:40:00,24.48,24.52,24.38,24.5,12200.0,24.2095,24.249,24.1106,24.2293,12200.0
2010-06-17 10:50:00,24.5,24.55,24.47,24.5,9000.0,24.2293,24.2787,24.1996,24.2293,9000.0
2010-06-17 11:00:00,24.52,24.57,24.45,24.55,8100.0,24.249,24.2985,24.1798,24.2787,8100.0
2010-06-17 11:10:00,24.58,24.63,24.51,24.53,6800.0,24.3084,24.3578,24.2391,24.2589,6800.0
2010-06-17 11:20:00,24.53,24.59,24.51,24.55,46500.0,24.2589,24.3183,24.2391,24.2787,46500.0
2010-06-17 11:30:00,24.55,24.69,24.54,24.67,6100.0,24.2787,24.4172,24.2688,24.3974,6100.0
2010-06-17 11:40:00,24.7,24.79,24.68,24.74,6200.0,24.427,24.5161,24.4073,24.4666,6200.0
2010-06-17 11:50:00,24.74,24.75,24.7,24.75,3400.0,24.4666,24.4765,24.427,24.4765,3400.0
2010-06-17 12:00:00,24.76,24.76,24.6,24.65,14000.0,24.4864,24.4864,24.3282,24.3776,14000.0
2010-06-17 12:10:00,24.65,24.65,24.5,24.5,6400.0,24.3776,24.3776,24.2293,24.2293,6400.0
2010-06-17 12:20:00,24.5,24.52,24.43,24.43,5800.0,24.2293,24.249,24.16,24.16,5800.0
2010-06-17 12:30:00,24.45,24.52,24.44,24.5,7400.0,24.1798,24.249,24.1699,24.2293,7400.0
2010-06-17 12:40:00,24.49,24.49,24.38,24.42,8400.0,24.2194,24.2194,24.1106,24.1501,8400.0
2010-06-17 12:50:00,24.46,24.51,24.44,24.47,22500.0,24.1897,24.2391,24.1699,24.1996,22500.0
2010-06-17 13:00:00,24.48,24.5,24.45,24.5,9800.0,24.2095,24.2293,24.1798,24.2293,9800.0
2010-06-17 13:10:00,24.5,24.52,24.47,24.51,5000.0,24.2293,24.249,24.1996,24.2391,5000.0
2010-06-17 13:20:00,24.5,24.51,24.43,24.5,20200.0,24.2293,24.2391,24.16,24.2293,20200.0
2010-06-17 13:30:00,24.5,24.52,24.49,24.51,7100.0,24.2293,24.249,24.2194,24.2391,7100.0
2010-06-17 13:40:00,24.5,24.52,24.48,24.52,8900.0,24.2293,24.249,24.2095,24.249,8900.0
2010-06-17 13:50:00,24.53,24.63,24.52,24.61,6300.0,24.2589,24.3578,24.249,24.338,6300.0
2010-06-17 14:00:00,24.6,24.64,24.53,24.53,7400.0,24.3282,24.3677,24.2589,24.2589,7400.0
2010-06-17 14:10:00,24.53,24.55,24.5,24.5,6200.0,24.2589,24.2787,24.2293,24.2293,6200.0
2010-06-17 14:20:00,24.5,24.54,24.48,24.48,7200.0,24.2293,24.2688,24.2095,24.2095,7200.0
2010-06-17 14:30:00,24.49,24.55,24.49,24.5,8300.0,24.2194,24.2787,24.2194,24.2293,8300.0
2010-06-17 14:40:00,24.5,24.52,24.45,24.5,17700.0,24.2293,24.249,24.1798,24.2293,17700.0
2010-06-17 14:50:00,24.51,24.52,24.5,24.5,6900.0,24.2391,24.249,24.2293,24.2293,6900.0
2010-06-17 15:00:00,24.5,24.52,24.49,24.51,15300.0,24.2293,24.249,24.2194,24.2391,15300.0
2010-06-17 15:10:00,24.5,24.52,24.48,24.52,17000.0,24.2293,24.249,24.2095,24.249,17000.0
2010-06-17 15:20:00,24.52,24.53,24.46,24.5,25200.0,24.249,24.2589,24.1897,24.2293,25200.0
2010-06-17 15:30:00,24.5,24.63,24.5,24.58,20000.0,24.2293,24.3578,24.2293,24.3084,20000.0
2010-06-17 15:40:00,24.59,24.59,24.53,24.56,12100.0,24.3183,24.3183,24.2589,24.2886,12100.0
2010-06-17 15:50:00,24.58,24.65,24.57,24.59,21100.0,24.3084,24.3776,24.2985,24.3183,21100.0
2010-06-18 09:30:00,24.61,24.76,24.49,24.61,144400.0,24.338,24.4864,24.2194,24.338,144400.0
2010-06-18 09:40:00,24.66,24.76,24.56,24.76,16400.0,24.3875,24.4864,24.2886,24.4864,16400.0
2010-06-18 09:50:00,24.76,24.79,24.72,24.77,15500.0,24.4864,24.5161,24.4468,24.4963,15500.0
2010-06-18 10:00:00,24.78,24.88,24.77,24.88,14400.0,24.5062,24.6051,24.4963,24.6051,14400.0
2010-06-18 10:10:00,24.89,24.94,24.84,24.84,14000.0,24.6149,24.6644,24.5655,24.5655,14000.0
2010-06-18 10:20:00,24.83,25.0,24.78,24.97,17400.0,24.5556,24.7237,24.5062,24.6941,17400.0
2010-06-18 10:30:00,24.97,25.02,24.94,24.99,13100.0,24.6941,24.7435,24.6644,24.7138,13100.0
2010-06-18 10:40:00,24.98,24.99,24.9,24.99,11900.0,24.704,24.7138,24.6248,24.7138,11900.0
2010-06-18 10:50:00,25.0,25.06,24.98,25.0,11600.0,24.7237,24.7831,24.704,24.7237,11600.0
2010-06-18 11:00:00,24.99,25.02,24.94,24.94,9600.0,24.7138,24.7435,24.6644,24.6644,9600.0
2010-06-18 11:10:00,24.94,24.95,24.81,24.81,16800.0,24.6644,24.6743,24.5358,24.5358,16800.0
2010-06-18 11:20:00,24.82,24.83,24.74,24.75,6700.0,24.5457,24.5556,24.4666,24.4765,6700.0
2010-06-18 11:30:00,24.74,24.74,24.66,24.66,8600.0,24.4666,24.4666,24.3875,24.3875,8600.0
2010-06-18 11:40:00,24.66,24.67,24.63,24.67,6300.0,24.3875,24.3974,24.3578,24.3974,6300.0
2010-06-18 11:50:00,24.68,24.68,24.62,24.63,7600.0,24.4073,24.4073,24.3479,24.3578,7600.0
2010-06-18 12:00:00,24.63,24.67,24.56,24.58,7300.0,24.3578,24.3974,24.2886,24.3084,7300.0
2010-06-18 12:10:00,24.58,24.58,24.55,24.57,6500.0,24.3084,24.3084,24.2787,24.2985,6500.0
2010-06-18 12:20:00,24.57,24.57,24.44,24.44,7300.0,24.2985,24.2985,24.1699,24.1699,7300.0
2010-06-18 12:30:00,24.43,24.44,24.34,24.37,6700.0,24.16,24.1699,24.071,24.1007,6700.0
2010-06-18 12:40:00,24.37,24.37,24.29,24.34,12800.0,24.1007,24.1007,24.0216,24.071,12800.0
2010-06-18 12:50:00,24.34,24.35,24.29,24.31,13900.0,24.071,24.0809,24.0216,24.0414,13900.0
2010-06-18 13:00:00,24.31,24.43,24.3,24.38,11700.0,24.0414,24.16,24.0315,24.1106,11700.0
2010-06-18 13:10:00,24.37,24.48,24.37,24.46,12100.0,24.1007,24.2095,24.1007,24.1897,12100.0
2010-06-18 13:20:00,24.46,24.46,24.37,24.38,7000.0,24.1897,24.1897,24.1007,24.1106,7000.0
2010-06-18 13:30:00,24.38,24.45,24.36,24.44,8800.0,24.1106,24.1798,24.0908,24.1699,8800.0
2010-06-18 13:40:00,24.44,24.48,24.37,24.38,13300.0,24.1699,24.2095,24.1007,24.1106,13300.0
2010-06-18 13:50:00,24.39,24.46,24.37,24.43,8200.0,24.1205,24.1897,24.1007,24.16,8200.0
2010-06-18 14:00:00,24.45,24.45,24.42,24.42,6600.0,24.1798,24.1798,24.1501,24.1501,6600.0
2010-06-18 14:10:00,24.41,24.52,24.41,24.5,11700.0,24.1403,24.249,24.1403,24.2293,11700.0
2010-06-18 14:20:00,24.5,24.5,24.43,24.46,7700.0,24.2293,24.2293,24.16,24.1897,7700.0
2010-06-18 14:30:00,24.46,24.46,24.37,24.45,12300.0,24.1897,24.1897,24.1007,24.1798,12300.0
2010-06-18 14:40:00,24.46,24.53,24.46,24.51,9700.0,24.1897,24.2589,24.1897,24.2391,9700.0
2010-06-18 14:50:00,24.51,24.53,24.51,24.51,6100.0,24.2391,24.2589,24.2391,24.2391,6100.0
2010-06-18 15:00:00,24.51,24.51,24.43,24.43,8600.0,24.2391,24.2391,24.16,24.16,8600.0
2010-06-18 15:10:00,24.44,24.47,24.44,24.44,7300.0,24.1699,24.1996,24.1699,24.1699,7300.0
2010-06-18 15:20:00,24.44,24.49,24.43,24.49,7900.0,24.1699,24.2194,24.16,24.2194,7900.0
2010-06-18 15:30:00,24.49,24.49,24.42,24.42,17100.0,24.2194,24.2194,24.1501,24.1501,17100.0
2010-06-18 15:40:00,24.42,24.45,24.35,24.35,27700.0,24.1501,24.1798,24.0809,24.0809,27700.0
2010-06-18 15:50:00,24.35,24.36,24.27,24.32,34200.0,24.0809,24.0908,24.0018,24.0512,34200.0
2010-06-21 09:30:00,24.68,24.98,24.62,24.93,9000.0,24.4073,24.704,24.3479,24.6545,9000.0
2010-06-21 09:40:00,24.95,24.95,24.82,24.89,4000.0,24.6743,24.6743,24.5457,24.6149,4000.0
2010-06-21 09:50:00,24.9,25.02,24.9,25.02,5500.0,24.6248,24.7435,24.6248,24.7435,5500.0
2010-06-21 10:00:00,25.04,25.04,24.95,24.95,8900.0,24.7633,24.7633,24.6743,24.6743,8900.0
2010-06-21 10:10:00,24.97,25.0,24.88,24.88,4500.0,24.6941,24.7237,24.6051,24.6051,4500.0
2010-06-21 10:20:00,24.9,24.97,24.89,24.93,28600.0,24.6248,24.6941,24.6149,24.6545,28600.0
2010-06-21 10:30:00,24.93,24.93,24.88,24.9,4500.0,24.6545,24.6545,24.6051,24.6248,4500.0
2010-06-21 10:40:00,24.91,24.93,24.89,24.9,3100.0,24.6347,24.6545,24.6149,24.6248,3100.0
2010-06-21 10:50:00,24.88,24.91,24.82,24.9,3100.0,24.6051,24.6347,24.5457,24.6248,3100.0
2010-06-21 11:00:00,24.9,24.93,24.87,24.93,5400.0,24.6248,24.6545,24.5952,24.6545,5400.0
2010-06-21 11:10:00,24.93,24.95,24.92,24.95,2300.0,24.6545,24.6743,24.6446,24.6743,2300.0
2010-06-21 11:20:00,24.95,24.96,24.86,24.91,7500.0,24.6743,24.6842,24.5853,24.6347,7500.0
2010-06-21 11:30:00,24.9,24.91,24.85,24.85,3600.0,24.6248,24.6347,24.5754,24.5754,3600.0
2010-06-21 11:40:00,24.84,24.89,24.82,24.82,2000.0,24.5655,24.6149,24.5457,24.5457,2000.0
2010-06-21 11:50:00,24.82,24.83,24.76,24.77,3500.0,24.5457,24.5556,24.4864,24.4963,3500.0
2010-06-21 12:00:00,24.78,24.78,24.69,24.69,2100.0,24.5062,24.5062,24.4172,24.4172,2100.0
2010-06-21 12:10:00,24.67,24.72,24.67,24.72,3100.0,24.3974,24.4468,24.3974,24.4468,3100.0
2010-06-21 12:20:00,24.71,24.71,24.67,24.67,1800.0,24.4369,24.4369,24.3974,24.3974,1800.0
2010-06-21 12:30:00,24.66,24.68,24.61,24.66,2400.0,24.3875,24.4073,24.338,24.3875,2400.0
2010-06-21 12:40:00,24.66,24.69,24.64,24.69,3200.0,24.3875,24.4172,24.3677,24.4172,3200.0
2010-06-21 12:50:00,24.67,24.67,24.6,24.67,3800.0,24.3974,24.3974,24.3282,24.3974,3800.0
2010-06-21 13:00:00,24.66,24.67,24.65,24.65,1000.0,24.3875,24.3974,24.3776,24.3776,1000.0
2010-06-21 13:10:00,24.67,24.67,24.65,24.66,4800.0,24.3974,24.3974,24.3776,24.3875,4800.0
2010-06-21 13:20:00,24.64,24.65,24.62,24.64,3600.0,24.3677,24.3776,24.3479,24.3677,3600.0
2010-06-21 13:30:00,24.65,24.65,24.56,24.56,4600.0,24.3776,24.3776,24.2886,24.2886,4600.0
2010-06-21 13:40:00,24.56,24.59,24.56,24.58,1100.0,24.2886,24.3183,24.2886,24.3084,1100.0
2010-06-21 13:50:00,24.6,24.65,24.6,24.6,15800.0,24.3282,24.3776,24.3282,24.3282,15800.0
2010-06-21 14:00:00,24.59,24.62,24.59,24.6,4300.0,24.3183,24.3479,24.3183,24.3282,4300.0
2010-06-21 14:10:00,24.6,24.65,24.6,24.6,8900.0,24.3282,24.3776,24.3282,24.3282,8900.0
2010-06-21 14:20:00,24.61,24.64,24.56,24.56,2600.0,24.338,24.3677,24.2886,24.2886,2600.0
2010-06-21 14:30:00,24.57,24.62,24.57,24.61,2600.0,24.2985,24.3479,24.2985,24.338,2600.0
2010-06-21 14:40:00,24.6,24.6,24.55,24.55,2200.0,24.3282,24.3282,24.2787,24.2787,2200.0
2010-06-21 14:50:00,24.56,24.56,24.49,24.49,4600.0,24.2886,24.2886,24.2194,24.2194,4600.0
2010-06-21 15:00:00,24.5,24.55,24.41,24.44,5700.0,24.2293,24.2787,24.1403,24.1699,5700.0
2010-06-21 15:10:00,24.43,24.44,24.28,24.28,6500.0,24.16,24.1699,24.0117,24.0117,6500.0
2010-06-21 15:20:00,24.29,24.35,24.28,24.29,7100.0,24.0216,24.0809,24.0117,24.0216,7100.0
2010-06-21 15:30:00,24.3,24.33,24.26,24.29,5800.0,24.0315,24.0611,23.9919,24.0216,5800.0
2010-06-21 15:40:00,24.29,24.3,24.09,24.12,25500.0,24.0216,24.0315,23.8238,23.8535,25500.0
2010-06-21 15:50:00,24.13,24.23,24.13,24.18,43900.0,23.8633,23.9622,23.8633,23.9128,43900.0
2010-06-22 09:30:00,24.14,24.35,24.08,24.23,17600.0,23.8732,24.0809,23.8139,23.9622,17600.0
2010-06-22 09:40:00,24.24,24.61,24.24,24.45,9100.0,23.9721,24.338,23.9721,24.1798,9100.0
2010-06-22 09:50:00,24.45,24.5,24.35,24.36,4600.0,24.1798,24.2293,24.0809,24.0908,4600.0
2010-06-22 10:00:00,24.35,24.35,24.16,24.29,8400.0,24.0809,24.0809,23.893,24.0216,8400.0
2010-06-22 10:10:00,24.29,24.37,24.18,24.18,3300.0,24.0216,24.1007,23.9128,23.9128,3300.0
2010-06-22 10:20:00,24.12,24.31,24.1,24.27,3200.0,23.8535,24.0414,23.8337,24.0018,3200.0
2010-06-22 10:30:00,24.27,24.27,24.13,24.16,4400.0,24.0018,24.0018,23.8633,23.893,4400.0
2010-06-22 10:40:00,24.19,24.29,24.19,24.26,2600.0,23.9227,24.0216,23.9227,23.9919,2600.0
2010-06-22 10:50:00,24.24,24.4,24.24,24.31,4900.0,23.9721,24.1304,23.9721,24.0414,4900.0
2010-06-22 11:00:00,24.35,24.35,24.17,24.17,4000.0,24.0809,24.0809,23.9029,23.9029,4000.0
2010-06-22 11:10:00,24.17,24.23,24.16,24.18,6800.0,23.9029,23.9622,23.893,23.9128,6800.0
2010-06-22 11:20:00,24.19,24.22,24.14,24.18,8600.0,23.9227,23.9524,23.8732,23.9128,8600.0
2010-06-22 11:30:00,24.18,24.33,24.18,24.32,2900.0,23.9128,24.0611,23.9128,24.0512,2900.0
2010-06-22 11:40:00,24.31,24.31,24.27,24.28,5600.0,24.0414,24.0414,24.0018,24.0117,5600.0
2010-06-22 11:50:00,24.3,24.31,24.21,24.21,3300.0,24.0315,24.0414,23.9425,23.9425,3300.0
2010-06-22 12:00:00,24.22,24.23,24.16,24.19,3400.0,23.9524,23.9622,23.893,23.9227,3400.0
2010-06-22 12:10:00,24.21,24.21,24.16,24.2,2400.0,23.9425,23.9425,23.893,23.9326,2400.0
2010-06-22 12:20:00,24.24,24.24,24.17,24.17,3300.0,23.9721,23.9721,23.9029,23.9029,3300.0
2010-06-22 12:30:00,24.18,24.18,24.12,24.12,1800.0,23.9128,23.9128,23.8535,23.8535,1800.0
2010-06-22 12:40:00,24.14,24.15,24.13,24.13,1900.0,23.8732,23.8831,23.8633,23.8633,1900.0
2010-06-22 12:50:00,24.12,24.15,24.09,24.15,1500.0,23.8535,23.8831,23.8238,23.8831,1500.0
2010-06-22 13:00:00,24.14,24.14,24.1,24.14,2500.0,23.8732,23.8732,23.8337,23.8732,2500.0
2010-06-22 13:10:00,24.14,24.15,24.1,24.15,3800.0,23.8732,23.8831,23.8337,23.8831,3800.0
2010-06-22 13:20:00,24.13,24.13,23.99,23.99,2400.0,23.8633,23.8633,23.7249,23.7249,2400.0
2010-06-22 13:30:00,24.01,24.03,23.93,24.02,4300.0,23.7447,23.7645,23.6656,23.7546,4300.0
2010-06-22 13:40:00,24.01,24.17,24.01,24.12,5300.0,23.7447,23.9029,23.7447,23.8535,5300.0
2010-06-22 13:50:00,24.13,24.13,23.97,23.97,2200.0,23.8633,23.8633,23.7051,23.7051,2200.0
2010-06-22 14:00:00,23.98,24.01,23.95,23.97,3400.0,23.715,23.7447,23.6853,23.7051,3400.0
2010-06-22 14:10:00,23.97,24.03,23.95,24.01,2500.0,23.7051,23.7645,23.6853,23.7447,2500.0
2010-06-22 14:20:00,24.0,24.02,23.92,23.92,3000.0,23.7348,23.7546,23.6557,23.6557,3000.0
2010-06-22 14:30:00,23.94,23.96,23.89,23.93,3000.0,23.6754,23.6952,23.626,23.6656,3000.0
2010-06-22 14:40:00,23.92,23.92,23.75,23.78,7300.0,23.6557,23.6557,23.4875,23.5172,7300.0
2010-06-22 14:50:00,23.74,23.79,23.66,23.69,4800.0,23.4777,23.5271,23.3985,23.4282,4800.0
2010-06-22 15:00:00,23.7,23.78,23.67,23.73,3600.0,23.4381,23.5172,23.4084,23.4678,3600.0
2010-06-22 15:10:00,23.71,23.77,23.63,23.76,6600.0,23.448,23.5073,23.3689,23.4974,6600.0
2010-06-22 15:20:00,23.76,23.76,23.61,23.61,4200.0,23.4974,23.4974,23.3491,23.3491,4200.0
2010-06-22 15:30:00,23.6,23.61,23.49,23.58,17900.0,23.3392,23.3491,23.2304,23.3194,17900.0
2010-06-22 15:40:00,23.58,23.61,23.49,23.54,20300.0,23.3194,23.3491,23.2304,23.2799,20300.0
2010-06-22 15:50:00,23.53,23.53,23.42,23.46,24100.0,23.27,23.27,23.1612,23.2008,24100.0
2010-06-23 09:30:00,23.36,23.47,23.18,23.29,7100.0,23.1019,23.2106,22.9238,23.0326,7100.0
2010-06-23 09:40:00,23.29,23.29,22.94,23.0,13700.0,23.0326,23.0326,22.6865,22.7458,13700.0
2010-06-23 09:50:00,23.04,23.11,23.01,23.11,6100.0,22.7854,22.8546,22.7557,22.8546,6100.0
2010-06-23 10:00:00,23.09,23.09,22.71,22.85,20600.0,22.8348,22.8348,22.459,22.5975,20600.0
2010-06-23 10:10:00,22.85,23.01,22.85,23.01,5100.0,22.5975,22.7557,22.5975,22.7557,5100.0
2010-06-23 10:20:00,23.0,23.0,22.91,22.91,7200.0,22.7458,22.7458,22.6568,22.6568,7200.0
2010-06-23 10:30:00,22.94,23.14,22.94,23.08,6800.0,22.6865,22.8843,22.6865,22.825,6800.0
2010-06-23 10:40:00,23.06,23.1,22.95,23.08,5600.0,22.8052,22.8447,22.6964,22.825,5600.0
2010-06-23 10:50:00,23.11,23.22,23.11,23.16,3100.0,22.8546,22.9634,22.8546,22.9041,3100.0
2010-06-23 11:00:00,23.14,23.14,23.05,23.06,1600.0,22.8843,22.8843,22.7953,22.8052,1600.0
2010-06-23 11:10:00,23.09,23.13,22.95,22.95,7800.0,22.8348,22.8744,22.6964,22.6964,7800.0
2010-06-23 11:20:00,22.98,23.19,22.98,23.19,5300.0,22.7261,22.9337,22.7261,22.9337,5300.0
2010-06-23 11:30:00,23.19,23.19,23.07,23.07,6100.0,22.9337,22.9337,22.8151,22.8151,6100.0
2010-06-23 11:40:00,23.08,23.17,23.07,23.11,7200.0,22.825,22.914,22.8151,22.8546,7200.0
2010-06-23 11:50:00,23.13,23.14,22.97,23.07,4600.0,22.8744,22.8843,22.7162,22.8151,4600.0
2010-06-23 12:00:00,23.08,23.12,23.07,23.09,5900.0,22.825,22.8645,22.8151,22.8348,5900.0
2010-06-23 12:10:00,23.11,23.11,22.98,23.0,3300.0,22.8546,22.8546,22.7261,22.7458,3300.0
2010-06-23 12:20:00,23.02,23.04,22.95,23.03,4000.0,22.7656,22.7854,22.6964,22.7755,4000.0
2010-06-23 12:30:00,23.03,23.03,22.95,23.0,3700.0,22.7755,22.7755,22.6964,22.7458,3700.0
2010-06-23 12:40:00,23.0,23.1,23.0,23.09,6300.0,22.7458,22.8447,22.7458,22.8348,6300.0
2010-06-23 12:50:00,23.07,23.07,22.96,23.01,5000.0,22.8151,22.8151,22.7063,22.7557,5000.0
2010-06-23 13:00:00,23.04,23.05,22.97,23.01,18700.0,22.7854,22.7953,22.7162,22.7557,18700.0
2010-06-23 13:10:00,23.02,23.05,22.98,22.98,9000.0,22.7656,22.7953,22.7261,22.7261,9000.0
2010-06-23 13:20:00,22.99,23.0,22.98,22.99,1900.0,22.7359,22.7458,22.7261,22.7359,1900.0
2010-06-23 13:30:00,22.99,22.99,22.94,22.99,7500.0,22.7359,22.7359,22.6865,22.7359,7500.0
2010-06-23 13:40:00,22.98,22.99,22.94,22.95,4600.0,22.7261,22.7359,22.6865,22.6964,4600.0
2010-06-23 13:50:00,22.95,23.0,22.93,22.98,22600.0,22.6964,22.7458,22.6766,22.7261,22600.0
2010-06-23 14:00:00,23.0,23.13,22.98,23.04,10100.0,22.7458,22.8744,22.7261,22.7854,10100.0
2010-06-23 14:10:00,23.05,23.05,22.89,22.94,7700.0,22.7953,22.7953,22.6371,22.6865,7700.0
2010-06-23 14:20:00,22.92,22.95,22.84,22.95,17300.0,22.6667,22.6964,22.5876,22.6964,17300.0
2010-06-23 14:30:00,22.95,23.05,22.95,22.97,14800.0,22.6964,22.7953,22.6964,22.7162,14800.0
2010-06-23 14:40:00,22.98,23.0,22.81,22.87,18000.0,22.7261,22.7458,22.5579,22.6173,18000.0
2010-06-23 14:50:00,22.87,22.95,22.79,22.86,10300.0,22.6173,22.6964,22.5382,22.6074,10300.0
2010-06-23 15:00:00,22.86,22.96,22.75,22.8,13200.0,22.6074,22.7063,22.4986,22.548,13200.0
2010-06-23 15:10:00,22.84,22.94,22.79,22.86,15500.0,22.5876,22.6865,22.5382,22.6074,15500.0
2010-06-23 15:20:00,22.86,23.04,22.85,23.0,12500.0,22.6074,22.7854,22.5975,22.7458,12500.0
2010-06-23 15:30:00,22.99,23.05,22.91,23.05,20300.0,22.7359,22.7953,22.6568,22.7953,20300.0
2010-06-23 15:40:00,23.04,23.05,23.0,23.02,25300.0,22.7854,22.7953,22.7458,22.7656,25300.0
2010-06-23 15:50:00,23.03,23.04,22.94,22.96,23300.0,22.7755,22.7854,22.6865,22.7063,23300.0
2010-06-24 09:30:00,22.8,22.91,22.77,22.88,4000.0,22.548,22.6568,22.5184,22.6272,4000.0
2010-06-24 09:40:00,22.79,22.89,22.74,22.87,2900.0,22.5382,22.6371,22.4887,22.6173,2900.0
2010-06-24 09:50:00,22.86,22.86,22.62,22.64,4500.0,22.6074,22.6074,22.37,22.3898,4500.0
2010-06-24 10:00:00,22.67,22.9,22.67,22.88,4400.0,22.4195,22.6469,22.4195,22.6272,4400.0
2010-06-24 10:10:00,22.88,22.89,22.81,22.84,2600.0,22.6272,22.6371,22.5579,22.5876,2600.0
2010-06-24 10:20:00,22.88,23.05,22.88,23.0,6900.0,22.6272,22.7953,22.6272,22.7458,6900.0
2010-06-24 10:30:00,22.99,23.05,22.92,23.05,4300.0,22.7359,22.7953,22.6667,22.7953,4300.0
2010-06-24 10:40:00,23.04,23.05,22.91,22.97,6900.0,22.7854,22.7953,22.6568,22.7162,6900.0
2010-06-24 10:50:00,22.98,22.99,22.82,22.99,2700.0,22.7261,22.7359,22.5678,22.7359,2700.0
2010-06-24 11:00:00,22.94,22.94,22.73,22.82,2900.0,22.6865,22.6865,22.4788,22.5678,2900.0
2010-06-24 11:10:00,22.86,22.92,22.86,22.9,1600.0,22.6074,22.6667,22.6074,22.6469,1600.0
2010-06-24 11:20:00,22.91,22.92,22.86,22.86,9400.0,22.6568,22.6667,22.6074,22.6074,9400.0
2010-06-24 11:30:00,22.86,22.92,22.84,22.92,2000.0,22.6074,22.6667,22.5876,22.6667,2000.0
2010-06-24 11:40:00,22.91,23.05,22.91,23.04,4900.0,22.6568,22.7953,22.6568,22.7854,4900.0
2010-06-24 11:50:00,23.04,23.07,22.92,22.92,5100.0,22.7854,22.8151,22.6667,22.6667,5100.0
2010-06-24 12:00:00,22.97,23.08,22.97,23.02,3700.0,22.7162,22.825,22.7162,22.7656,3700.0
2010-06-24 12:10:00,23.03,23.04,22.96,22.96,2100.0,22.7755,22.7854,22.7063,22.7063,2100.0
2010-06-24 12:20:00,22.97,22.98,22.89,22.91,1500.0,22.7162,22.7261,22.6371,22.6568,1500.0
2010-06-24 12:30:00,22.9,22.92,22.84,22.85,2500.0,22.6469,22.6667,22.5876,22.5975,2500.0
2010-06-24 12:40:00,22.85,22.9,22.79,22.88,2800.0,22.5975,22.6469,22.5382,22.6272,2800.0
2010-06-24 12:50:00,22.94,22.96,22.9,22.96,2400.0,22.6865,22.7063,22.6469,22.7063,2400.0
2010-06-24 13:00:00,22.95,23.0,22.86,22.93,4900.0,22.6964,22.7458,22.6074,22.6766,4900.0
2010-06-24 13:10:00,22.97,23.11,22.95,23.07,3600.0,22.7162,22.8546,22.6964,22.8151,3600.0
2010-06-24 13:20:00,23.08,23.08,23.01,23.01,3000.0,22.825,22.825,22.7557,22.7557,3000.0
2010-06-24 13:30:00,23.04,23.15,23.03,23.13,8100.0,22.7854,22.8942,22.7755,22.8744,8100.0
2010-06-24 13:40:00,23.13,23.15,23.09,23.13,2600.0,22.8744,22.8942,22.8348,22.8744,2600.0
2010-06-24 13:50:00,23.13,23.15,23.13,23.15,6700.0,22.8744,22.8942,22.8744,22.8942,6700.0
2010-06-24 14:00:00,23.15,23.15,23.1,23.12,3000.0,22.8942,22.8942,22.8447,22.8645,3000.0
2010-06-24 14:10:00,23.11,23.11,23.01,23.04,2900.0,22.8546,22.8546,22.7557,22.7854,2900.0
2010-06-24 14:20:00,23.04,23.06,22.99,23.01,5300.0,22.7854,22.8052,22.7359,22.7557,5300.0
2010-06-24 14:30:00,23.0,23.0,22.96,22.96,4000.0,22.7458,22.7458,22.7063,22.7063,4000.0
2010-06-24 14:40:00,22.93,23.01,22.89,22.89,5000.0,22.6766,22.7557,22.6371,22.6371,5000.0
2010-06-24 14:50:00,22.89,22.91,22.83,22.83,5300.0,22.6371,22.6568,22.5777,22.5777,5300.0
2010-06-24 15:00:00,22.85,22.94,22.84,22.84,5400.0,22.5975,22.6865,22.5876,22.5876,5400.0
2010-06-24 15:10:00,22.83,22.83,22.7,22.71,9100.0,22.5777,22.5777,22.4492,22.459,9100.0
2010-06-24 15:20:00,22.71,22.88,22.71,22.83,6300.0,22.459,22.6272,22.459,22.5777,6300.0
2010-06-24 15:30:00,22.83,22.83,22.71,22.76,15100.0,22.5777,22.5777,22.459,22.5085,15100.0
2010-06-24 15:40:00,22.76,22.78,22.67,22.7,18200.0,22.5085,22.5283,22.4195,22.4492,18200.0
2010-06-24 15:50:00,22.71,22.72,22.61,22.66,34100.0,22.459,22.4689,22.3601,22.4096,34100.0
2010-06-25 09:30:00,22.7,22.7,22.64,22.66,4100.0,22.4492,22.4492,22.3898,22.4096,4100.0
2010-06-25 09:40:00,22.66,22.67,22.61,22.63,2300.0,22.4096,22.4195,22.3601,22.3799,2300.0
2010-06-25 09:50:00,22.63,22.75,22.6,22.71,5700.0,22.3799,22.4986,22.3503,22.459,5700.0
2010-06-25 10:00:00,22.71,22.75,22.66,22.72,9300.0,22.459,22.4986,22.4096,22.4689,9300.0
2010-06-25 10:10:00,22.71,22.71,22.56,22.56,4500.0,22.459,22.459,22.3107,22.3107,4500.0
2010-06-25 10:20:00,22.53,22.6,22.45,22.6,4100.0,22.281,22.3503,22.2019,22.3503,4100.0
2010-06-25 10:30:00,22.59,22.59,22.45,22.49,7900.0,22.3404,22.3404,22.2019,22.2415,7900.0
2010-06-25 10:40:00,22.5,22.62,22.49,22.61,13200.0,22.2514,22.37,22.2415,22.3601,13200.0
2010-06-25 10:50:00,22.6,22.6,22.38,22.44,6000.0,22.3503,22.3503,22.1327,22.192,6000.0
2010-06-25 11:00:00,22.44,22.58,22.44,22.57,2200.0,22.192,22.3305,22.192,22.3206,2200.0
2010-06-25 11:10:00,22.58,22.58,22.53,22.54,1400.0,22.3305,22.3305,22.281,22.2909,1400.0
2010-06-25 11:20:00,22.53,22.53,22.45,22.5,10100.0,22.281,22.281,22.2019,22.2514,10100.0
2010-06-25 11:30:00,22.5,22.54,22.45,22.47,6500.0,22.2514,22.2909,22.2019,22.2217,6500.0
2010-06-25 11:40:00,22.44,22.49,22.39,22.49,2700.0,22.192,22.2415,22.1426,22.2415,2700.0
2010-06-25 11:50:00,22.51,22.52,22.48,22.51,2100.0,22.2613,22.2711,22.2316,22.2613,2100.0
2010-06-25 12:00:00,22.53,22.53,22.44,22.5,6000.0,22.281,22.281,22.192,22.2514,6000.0
2010-06-25 12:10:00,22.5,22.5,22.46,22.48,7700.0,22.2514,22.2514,22.2118,22.2316,7700.0
2010-06-25 12:20:00,22.49,22.57,22.49,22.55,6000.0,22.2415,22.3206,22.2415,22.3008,6000.0
2010-06-25 12:30:00,22.56,22.59,22.55,22.55,4700.0,22.3107,22.3404,22.3008,22.3008,4700.0
2010-06-25 12:40:00,22.56,22.58,22.48,22.57,6400.0,22.3107,22.3305,22.2316,22.3206,6400.0
2010-06-25 12:50:00,22.55,22.61,22.5,22.59,4100.0,22.3008,22.3601,22.2514,22.3404,4100.0
2010-06-25 13:00:00,22.59,22.73,22.58,22.72,2400.0,22.3404,22.4788,22.3305,22.4689,2400.0
2010-06-25 13:10:00,22.72,22.78,22.59,22.78,7800.0,22.4689,22.5283,22.3404,22.5283,7800.0
2010-06-25 13:20:00,22.78,22.86,22.75,22.86,2800.0,22.5283,22.6074,22.4986,22.6074,2800.0
2010-06-25 13:30:00,22.88,23.0,22.87,22.92,8200.0,22.6272,22.7458,22.6173,22.6667,8200.0
2010-06-25 13:40:00,22.93,22.99,22.91,22.99,6000.0,22.6766,22.7359,22.6568,22.7359,6000.0
2010-06-25 13:50:00,22.99,23.0,22.94,23.0,5100.0,22.7359,22.7458,22.6865,22.7458,5100.0
2010-06-25 14:00:00,23.0,23.04,22.95,22.97,16500.0,22.7458,22.7854,22.6964,22.7162,16500.0
2010-06-25 14:10:00,22.99,23.07,22.99,23.07,8600.0,22.7359,22.8151,22.7359,22.8151,8600.0
2010-06-25 14:20:00,23.08,23.1,23.0,23.05,4100.0,22.825,22.8447,22.7458,22.7953,4100.0
2010-06-25 14:30:00,23.05,23.09,22.95,23.09,4400.0,22.7953,22.8348,22.6964,22.8348,4400.0
2010-06-25 14:40:00,23.09,23.13,22.99,23.02,5500.0,22.8348,22.8744,22.7359,22.7656,5500.0
2010-06-25 14:50:00,23.03,23.08,23.01,23.03,2400.0,22.7755,22.825,22.7557,22.7755,2400.0
2010-06-25 15:00:00,23.05,23.05,22.96,22.99,3100.0,22.7953,22.7953,22.7063,22.7359,3100.0
2010-06-25 15:10:00,22.99,23.0,22.8,22.87,7400.0,22.7359,22.7458,22.548,22.6173,7400.0
2010-06-25 15:20:00,22.87,22.99,22.87,22.95,5500.0,22.6173,22.7359,22.6173,22.6964,5500.0
2010-06-25 15:30:00,22.95,23.04,22.9,23.0,11000.0,22.6964,22.7854,22.6469,22.7458,11000.0
2010-06-25 15:40:00,23.01,23.03,22.85,22.87,17100.0,22.7557,22.7755,22.5975,22.6173,17100.0
2010-06-25 15:50:00,22.87,22.94,22.79,22.94,33800.0,22.6173,22.6865,22.5382,22.6865,33800.0
2010-06-28 09:30:00,22.95,23.1,22.8,22.86,5200.0,22.6964,22.8447,22.548,22.6074,5200.0
2010-06-28 09:40:00,22.91,22.98,22.8,22.91,11700.0,22.6568,22.7261,22.548,22.6568,11700.0
2010-06-28 09:50:00,22.91,23.0,22.87,22.91,4400.0,22.6568,22.7458,22.6173,22.6568,4400.0
2010-06-28 10:00:00,22.91,22.98,22.78,22.83,8000.0,22.6568,22.7261,22.5283,22.5777,8000.0
2010-06-28 10:10:00,22.84,22.93,22.83,22.85,3500.0,22.5876,22.6766,22.5777,22.5975,3500.0
2010-06-28 10:20:00,22.87,22.97,22.86,22.94,5800.0,22.6173,22.7162,22.6074,22.6865,5800.0
2010-06-28 10:30:00,22.95,22.98,22.89,22.97,8900.0,22.6964,22.7261,22.6371,22.7162,8900.0
2010-06-28 10:40:00,22.97,23.11,22.97,23.11,6200.0,22.7162,22.8546,22.7162,22.8546,6200.0
2010-06-28 10:50:00,23.08,23.15,23.08,23.15,4600.0,22.825,22.8942,22.825,22.8942,4600.0
2010-06-28 11:00:00,23.15,23.28,23.15,23.19,8700.0,22.8942,23.0227,22.8942,22.9337,8700.0
2010-06-28 11:10:00,23.19,23.19,23.09,23.09,7500.0,22.9337,22.9337,22.8348,22.8348,7500.0
2010-06-28 11:20:00,23.08,23.25,23.08,23.2,7400.0,22.825,22.9931,22.825,22.9436,7400.0
2010-06-28 11:30:00,23.24,23.31,23.23,23.27,8200.0,22.9832,23.0524,22.9733,23.0129,8200.0
2010-06-28 11:40:00,23.27,23.31,23.2,23.23,4300.0,23.0129,23.0524,22.9436,22.9733,4300.0
2010-06-28 11:50:00,23.23,23.23,23.08,23.09,4500.0,22.9733,22.9733,22.825,22.8348,4500.0
2010-06-28 12:00:00,23.09,23.09,22.95,22.96,4000.0,22.8348,22.8348,22.6964,22.7063,4000.0
2010-06-28 12:10:00,22.97,22.97,22.91,22.93,3900.0,22.7162,22.7162,22.6568,22.6766,3900.0
2010-06-28 12:20:00,22.96,23.01,22.91,23.01,2400.0,22.7063,22.7557,22.6568,22.7557,2400.0
2010-06-28 12:30:00,23.0,23.03,22.99,22.99,2100.0,22.7458,22.7755,22.7359,22.7359,2100.0
2010-06-28 12:40:00,22.99,23.05,22.96,23.05,3400.0,22.7359,22.7953,22.7063,22.7953,3400.0
2010-06-28 12:50:00,23.07,23.09,23.06,23.08,1100.0,22.8151,22.8348,22.8052,22.825,1100.0
2010-06-28 13:00:00,23.08,23.08,22.95,22.98,2700.0,22.825,22.825,22.6964,22.7261,2700.0
2010-06-28 13:10:00,22.96,22.96,22.89,22.91,2800.0,22.7063,22.7063,22.6371,22.6568,2800.0
2010-06-28 13:20:00,22.91,23.0,22.91,22.99,5400.0,22.6568,22.7458,22.6568,22.7359,5400.0
2010-06-28 13:30:00,22.99,22.99,22.91,22.92,2700.0,22.7359,22.7359,22.6568,22.6667,2700.0
2010-06-28 13:40:00,22.94,23.0,22.93,23.0,2400.0,22.6865,22.7458,22.6766,22.7458,2400.0
2010-06-28 13:50:00,23.02,23.04,23.02,23.03,1800.0,22.7656,22.7854,22.7656,22.7755,1800.0
2010-06-28 14:00:00,23.03,23.06,22.99,23.04,3700.0,22.7755,22.8052,22.7359,22.7854,3700.0
2010-06-28 14:10:00,23.08,23.13,23.07,23.09,9400.0,22.825,22.8744,22.8151,22.8348,9400.0
2010-06-28 14:20:00,23.1,23.12,23.06,23.07,9100.0,22.8447,22.8645,22.8052,22.8151,9100.0
2010-06-28 14:30:00,23.05,23.15,23.03,23.15,3200.0,22.7953,22.8942,22.7755,22.8942,3200.0
2010-06-28 14:40:00,23.15,23.17,23.09,23.09,6000.0,22.8942,22.914,22.8348,22.8348,6000.0
2010-06-28 14:50:00,23.1,23.12,23.04,23.1,5500.0,22.8447,22.8645,22.7854,22.8447,5500.0
2010-06-28 15:00:00,23.12,23.14,23.05,23.06,5100.0,22.8645,22.8843,22.7953,22.8052,5100.0
2010-06-28 15:10:00,23.04,23.1,23.01,23.1,4200.0,22.7854,22.8447,22.7557,22.8447,4200.0
2010-06-28 15:20:00,23.1,23.1,22.96,22.96,4800.0,22.8447,22.8447,22.7063,22.7063,4800.0
2010-06-28 15:30:00,22.96,23.0,22.93,23.0,7500.0,22.7063,22.7458,22.6766,22.7458,7500.0
2010-06-28 15:40:00,23.01,23.1,23.0,23.06,6500.0,22.7557,22.8447,22.7458,22.8052,6500.0
2010-06-28 15:50:00,23.06,23.06,22.89,22.92,25200.0,22.8052,22.8052,22.6371,22.6667,25200.0
2010-06-29 09:30:00,22.62,22.76,22.56,22.59,7900.0,22.37,22.5085,22.3107,22.3404,7900.0
2010-06-29 09:40:00,22.58,22.67,22.49,22.56,7100.0,22.3305,22.4195,22.2415,22.3107,7100.0
2010-06-29 09:50:00,22.58,22.67,22.44,22.65,8900.0,22.3305,22.4195,22.192,22.3997,8900.0
2010-06-29 10:00:00,22.6,22.65,22.41,22.5,9700.0,22.3503,22.3997,22.1624,22.2514,9700.0
2010-06-29 10:10:00,22.52,22.56,22.27,22.38,9900.0,22.2711,22.3107,22.0239,22.1327,9900.0
2010-06-29 10:20:00,22.38,22.4,22.25,22.25,6100.0,22.1327,22.1525,22.0041,22.0041,6100.0
2010-06-29 10:30:00,22.24,22.42,22.24,22.35,16000.0,21.9942,22.1722,21.9942,22.103,16000.0
2010-06-29 10:40:00,22.35,22.46,22.34,22.46,16400.0,22.103,22.2118,22.0931,22.2118,16400.0
2010-06-29 10:50:00,22.47,22.63,22.46,22.63,5400.0,22.2217,22.3799,22.2118,22.3799,5400.0
2010-06-29 11:00:00,22.64,22.67,22.52,22.64,37100.0,22.3898,22.4195,22.2711,22.3898,37100.0
2010-06-29 11:10:00,22.66,22.76,22.57,22.59,15200.0,22.4096,22.5085,22.3206,22.3404,15200.0
2010-06-29 11:20:00,22.59,22.64,22.59,22.6,3300.0,22.3404,22.3898,22.3404,22.3503,3300.0
2010-06-29 11:30:00,22.63,22.65,22.56,22.59,3100.0,22.3799,22.3997,22.3107,22.3404,3100.0
2010-06-29 11:40:00,22.59,22.65,22.52,22.62,5000.0,22.3404,22.3997,22.2711,22.37,5000.0
2010-06-29 11:50:00,22.63,22.64,22.49,22.59,6000.0,22.3799,22.3898,22.2415,22.3404,6000.0
2010-06-29 12:00:00,22.56,22.61,22.49,22.61,5500.0,22.3107,22.3601,22.2415,22.3601,5500.0
2010-06-29 12:10:00,22.6,22.62,22.55,22.6,5000.0,22.3503,22.37,22.3008,22.3503,5000.0
2010-06-29 12:20:00,22.59,22.65,22.54,22.55,6100.0,22.3404,22.3997,22.2909,22.3008,6100.0
2010-06-29 12:30:00,22.56,22.59,22.49,22.49,2800.0,22.3107,22.3404,22.2415,22.2415,2800.0
2010-06-29 12:40:00,22.53,22.58,22.52,22.53,3300.0,22.281,22.3305,22.2711,22.281,3300.0
2010-06-29 12:50:00,22.53,22.53,22.48,22.51,3000.0,22.281,22.281,22.2316,22.2613,3000.0
2010-06-29 13:00:00,22.51,22.52,22.45,22.47,3800.0,22.2613,22.2711,22.2019,22.2217,3800.0
2010-06-29 13:10:00,22.47,22.48,22.43,22.43,2200.0,22.2217,22.2316,22.1821,22.1821,2200.0
2010-06-29 13:20:00,22.43,22.44,22.38,22.39,2500.0,22.1821,22.192,22.1327,22.1426,2500.0
2010-06-29 13:30:00,22.39,22.4,22.33,22.36,4000.0,22.1426,22.1525,22.0832,22.1129,4000.0
2010-06-29 13:40:00,22.36,22.41,22.32,22.38,4600.0,22.1129,22.1624,22.0733,22.1327,4600.0
2010-06-29 13:50:00,22.37,22.37,22.24,22.35,12000.0,22.1228,22.1228,21.9942,22.103,12000.0
2010-06-29 14:00:00,22.34,22.4,22.28,22.36,4000.0,22.0931,22.1525,22.0338,22.1129,4000.0
2010-06-29 14:10:00,22.36,22.39,22.34,22.35,2600.0,22.1129,22.1426,22.0931,22.103,2600.0
2010-06-29 14:20:00,22.35,22.39,22.3,22.32,4000.0,22.103,22.1426,22.0536,22.0733,4000.0
2010-06-29 14:30:00,22.33,22.33,22.21,22.22,6500.0,22.0832,22.0832,21.9646,21.9745,6500.0
2010-06-29 14:40:00,22.21,22.25,22.15,22.16,7400.0,21.9646,22.0041,21.9052,21.9151,7400.0
2010-06-29 14:50:00,22.14,22.26,22.11,22.13,12300.0,21.8953,22.014,21.8657,21.8854,12300.0
2010-06-29 15:00:00,22.13,22.21,22.09,22.14,12300.0,21.8854,21.9646,21.8459,21.8953,12300.0
2010-06-29 15:10:00,22.13,22.15,22.03,22.04,24700.0,21.8854,21.9052,21.7866,21.7964,24700.0
2010-06-29 15:20:00,22.04,22.06,21.9,21.91,21200.0,21.7964,21.8162,21.658,21.6679,21200.0
2010-06-29 15:30:00,21.91,22.07,21.87,22.02,20600.0,21.6679,21.8261,21.6283,21.7767,20600.0
2010-06-29 15:40:00,22.03,22.04,21.82,21.83,30600.0,21.7866,21.7964,21.5789,21.5888,30600.0
2010-06-29 15:50:00,21.83,22.07,21.83,22.0,47600.0,21.5888,21.8261,21.5888,21.7569,47600.0
2010-06-30 09:30:00,22.02,22.02,21.75,21.94,4200.0,21.7767,21.7767,21.5096,21.6975,4200.0
2010-06-30 09:40:00,21.96,22.14,21.96,22.1,5300.0,21.7173,21.8953,21.7173,21.8558,5300.0
2010-06-30 09:50:00,22.11,22.25,22.05,22.05,6100.0,21.8657,22.0041,21.8063,21.8063,6100.0
2010-06-30 10:00:00,22.04,22.05,21.94,21.96,7200.0,21.7964,21.8063,21.6975,21.7173,7200.0
2010-06-30 10:10:00,21.95,22.1,21.95,22.06,9400.0,21.7074,21.8558,21.7074,21.8162,9400.0
2010-06-30 10:20:00,22.04,22.04,21.94,21.98,4100.0,21.7964,21.7964,21.6975,21.7371,4100.0
2010-06-30 10:30:00,22.0,22.09,22.0,22.09,2700.0,21.7569,21.8459,21.7569,21.8459,2700.0
2010-06-30 10:40:00,22.11,22.11,21.97,22.11,4000.0,21.8657,21.8657,21.7272,21.8657,4000.0
2010-06-30 10:50:00,22.11,22.16,22.06,22.1,5100.0,21.8657,21.9151,21.8162,21.8558,5100.0
2010-06-30 11:00:00,22.1,22.19,22.05,22.12,11200.0,21.8558,21.9448,21.8063,21.8756,11200.0
2010-06-30 11:10:00,22.14,22.32,22.14,22.32,4100.0,21.8953,22.0733,21.8953,22.0733,4100.0
2010-06-30 11:20:00,22.3,22.37,22.21,22.25,11300.0,22.0536,22.1228,21.9646,22.0041,11300.0
2010-06-30 11:30:00,22.22,22.48,22.2,22.37,14700.0,21.9745,22.2316,21.9547,22.1228,14700.0
2010-06-30 11:40:00,22.42,22.64,22.41,22.5,13000.0,22.1722,22.3898,22.1624,22.2514,13000.0
2010-06-30 11:50:00,22.49,22.54,22.45,22.45,5000.0,22.2415,22.2909,22.2019,22.2019,5000.0
2010-06-30 12:00:00,22.45,22.48,22.39,22.39,4800.0,22.2019,22.2316,22.1426,22.1426,4800.0
2010-06-30 12:10:00,22.39,22.45,22.39,22.45,1700.0,22.1426,22.2019,22.1426,22.2019,1700.0
2010-06-30 12:20:00,22.48,22.5,22.42,22.45,3800.0,22.2316,22.2514,22.1722,22.2019,3800.0
2010-06-30 12:30:00,22.45,22.47,22.38,22.38,3900.0,22.2019,22.2217,22.1327,22.1327,3900.0
2010-06-30 12:40:00,22.38,22.38,22.29,22.29,1200.0,22.1327,22.1327,22.0437,22.0437,1200.0
2010-06-30 12:50:00,22.31,22.33,22.31,22.33,1800.0,22.0635,22.0832,22.0635,22.0832,1800.0
2010-06-30 13:00:00,22.32,22.33,22.23,22.23,2600.0,22.0733,22.0832,21.9843,21.9843,2600.0
2010-06-30 13:10:00,22.24,22.27,22.23,22.25,5000.0,21.9942,22.0239,21.9843,22.0041,5000.0
2010-06-30 13:20:00,22.25,22.34,22.25,22.34,1900.0,22.0041,22.0931,22.0041,22.0931,1900.0
2010-06-30 13:30:00,22.35,22.36,22.19,22.25,4300.0,22.103,22.1129,21.9448,22.0041,4300.0
2010-06-30 13:40:00,22.25,22.32,22.25,22.27,3500.0,22.0041,22.0733,22.0041,22.0239,3500.0
2010-06-30 13:50:00,22.26,22.29,22.23,22.29,1800.0,22.014,22.0437,21.9843,22.0437,1800.0
2010-06-30 14:00:00,22.31,22.33,22.19,22.26,6300.0,22.0635,22.0832,21.9448,22.014,6300.0
2010-06-30 14:10:00,22.25,22.27,22.16,22.24,12000.0,22.0041,22.0239,21.9151,21.9942,12000.0
2010-06-30 14:20:00,22.24,22.24,22.12,22.19,10900.0,21.9942,21.9942,21.8756,21.9448,10900.0
2010-06-30 14:30:00,22.2,22.22,22.19,22.2,3300.0,21.9547,21.9745,21.9448,21.9547,3300.0
2010-06-30 14:40:00,22.21,22.21,22.1,22.15,5700.0,21.9646,21.9646,21.8558,21.9052,5700.0
2010-06-30 14:50:00,22.16,22.18,22.1,22.1,4000.0,21.9151,21.9349,21.8558,21.8558,4000.0
2010-06-30 15:00:00,22.12,22.14,22.08,22.13,6500.0,21.8756,21.8953,21.836,21.8854,6500.0
2010-06-30 15:10:00,22.13,22.13,22.0,22.04,5500.0,21.8854,21.8854,21.7569,21.7964,5500.0
2010-06-30 15:20:00,22.04,22.09,21.97,22.0,7000.0,21.7964,21.8459,21.7272,21.7569,7000.0
2010-06-30 15:30:00,22.0,22.05,21.94,21.94,16700.0,21.7569,21.8063,21.6975,21.6975,16700.0
2010-06-30 15:40:00,21.93,21.97,21.79,21.96,19700.0,21.6877,21.7272,21.5492,21.7173,19700.0
2010-06-30 15:50:00,21.95,22.01,21.71,21.77,65800.0,21.7074,21.7668,21.4701,21.5294,65800.0
2010-07-01 09:30:00,21.82,21.86,21.63,21.83,6200.0,21.5789,21.6184,21.391,21.5888,6200.0
2010-07-01 09:40:00,21.88,21.88,21.62,21.69,9800.0,21.6382,21.6382,21.3811,21.4503,9800.0
2010-07-01 09:50:00,21.65,21.75,21.5,21.68,21500.0,21.4108,21.5096,21.2624,21.4404,21500.0
2010-07-01 10:00:00,21.63,21.67,21.47,21.62,11200.0,21.391,21.4305,21.2327,21.3811,11200.0
2010-07-01 10:10:00,21.64,21.67,21.46,21.46,3800.0,21.4009,21.4305,21.2229,21.2229,3800.0
2010-07-01 10:20:00,21.46,21.56,21.46,21.53,4200.0,21.2229,21.3217,21.2229,21.2921,4200.0
2010-07-01 10:30:00,21.52,21.52,21.38,21.38,5200.0,21.2822,21.2822,21.1437,21.1437,5200.0
2010-07-01 10:40:00,21.38,21.45,21.25,21.45,5800.0,21.1437,21.213,21.0152,21.213,5800.0
2010-07-01 10:50:00,21.43,21.49,21.36,21.36,2800.0,21.1932,21.2525,21.124,21.124,2800.0
2010-07-01 11:00:00,21.34,21.39,21.24,21.34,9200.0,21.1042,21.1536,21.0053,21.1042,9200.0
2010-07-01 11:10:00,21.35,21.51,21.3,21.51,5100.0,21.1141,21.2723,21.0646,21.2723,5100.0
2010-07-01 11:20:00,21.46,21.58,21.44,21.58,3500.0,21.2229,21.3415,21.2031,21.3415,3500.0
2010-07-01 11:30:00,21.59,21.67,21.55,21.67,4100.0,21.3514,21.4305,21.3119,21.4305,4100.0
2010-07-01 11:40:00,21.68,21.72,21.6,21.6,5000.0,21.4404,21.48,21.3613,21.3613,5000.0
2010-07-01 11:50:00,21.61,21.61,21.51,21.51,3400.0,21.3712,21.3712,21.2723,21.2723,3400.0
2010-07-01 12:00:00,21.54,21.54,21.45,21.51,4900.0,21.302,21.302,21.213,21.2723,4900.0
2010-07-01 12:10:00,21.51,21.53,21.45,21.46,6800.0,21.2723,21.2921,21.213,21.2229,6800.0
2010-07-01 12:20:00,21.47,21.56,21.45,21.54,7000.0,21.2327,21.3217,21.213,21.302,7000.0
2010-07-01 12:30:00,21.56,21.83,21.56,21.81,14500.0,21.3217,21.5888,21.3217,21.569,14500.0
2010-07-01 12:40:00,21.76,21.93,21.75,21.75,4500.0,21.5195,21.6877,21.5096,21.5096,4500.0
2010-07-01 12:50:00,21.75,21.85,21.73,21.74,6000.0,21.5096,21.6085,21.4899,21.4998,6000.0
2010-07-01 13:00:00,21.74,21.79,21.72,21.78,2700.0,21.4998,21.5492,21.48,21.5393,2700.0
2010-07-01 13:10:00,21.79,21.83,21.72,21.83,5000.0,21.5492,21.5888,21.48,21.5888,5000.0
2010-07-01 13:20:00,21.85,21.93,21.78,21.78,6300.0,21.6085,21.6877,21.5393,21.5393,6300.0
2010-07-01 13:30:00,21.8,21.99,21.8,21.99,7900.0,21.5591,21.747,21.5591,21.747,7900.0
2010-07-01 13:40:00,22.03,22.03,21.86,21.88,5200.0,21.7866,21.7866,21.6184,21.6382,5200.0
2010-07-01 13:50:00,21.87,22.03,21.87,22.03,13900.0,21.6283,21.7866,21.6283,21.7866,13900.0
2010-07-01 14:00:00,22.01,22.01,21.93,21.94,4000.0,21.7668,21.7668,21.6877,21.6975,4000.0
2010-07-01 14:10:00,21.95,22.06,21.95,22.0,4300.0,21.7074,21.8162,21.7074,21.7569,4300.0
2010-07-01 14:20:00,22.0,22.01,21.86,21.87,22500.0,21.7569,21.7668,21.6184,21.6283,22500.0
2010-07-01 14:30:00,21.9,21.99,21.85,21.88,19400.0,21.658,21.747,21.6085,21.6382,19400.0
2010-07-01 14:40:00,21.9,21.92,21.74,21.74,24500.0,21.658,21.6778,21.4998,21.4998,24500.0
2010-07-01 14:50:00,21.74,21.95,21.71,21.92,12400.0,21.4998,21.7074,21.4701,21.6778,12400.0
2010-07-01 15:00:00,21.93,22.04,21.93,22.02,11600.0,21.6877,21.7964,21.6877,21.7767,11600.0
2010-07-01 15:10:00,22.01,22.09,21.99,22.06,29300.0,21.7668,21.8459,21.747,21.8162,29300.0
2010-07-01 15:20:00,22.06,22.13,22.0,22.12,14400.0,21.8162,21.8854,21.7569,21.8756,14400.0
2010-07-01 15:30:00,22.12,22.23,22.07,22.17,17500.0,21.8756,21.9843,21.8261,21.925,17500.0
2010-07-01 15:40:00,22.17,22.2,22.03,22.03,24600.0,21.925,21.9547,21.7866,21.7866,24600.0
2010-07-01 15:50:00,22.02,22.16,22.0,22.06,27200.0,21.7767,21.9151,21.7569,21.8162,27200.0
2010-07-02 09:30:00,22.14,22.23,22.08,22.13,5400.0,21.8953,21.9843,21.836,21.8854,5400.0
2010-07-02 09:40:00,22.09,22.17,22.03,22.05,5000.0,21.8459,21.925,21.7866,21.8063,5000.0
2010-07-02 09:50:00,22.03,22.09,21.94,22.09,4400.0,21.7866,21.8459,21.6975,21.8459,4400.0
2010-07-02 10:00:00,22.06,22.07,21.94,22.04,5400.0,21.8162,21.8261,21.6975,21.7964,5400.0
2010-07-02 10:10:00,22.08,22.19,22.05,22.19,4400.0,21.836,21.9448,21.8063,21.9448,4400.0
2010-07-02 10:20:00,22.18,22.19,22.09,22.1,10200.0,21.9349,21.9448,21.8459,21.8558,10200.0
2010-07-02 10:30:00,22.11,22.14,22.08,22.13,6800.0,21.8657,21.8953,21.836,21.8854,6800.0
2010-07-02 10:40:00,22.1,22.15,22.09,22.12,8100.0,21.8558,21.9052,21.8459,21.8756,8100.0
2010-07-02 10:50:00,22.11,22.12,22.01,22.11,9600.0,21.8657,21.8756,21.7668,21.8657,9600.0
2010-07-02 11:00:00,22.11,22.15,22.1,22.15,7500.0,21.8657,21.9052,21.8558,21.9052,7500.0
2010-07-02 11:10:00,22.14,22.23,22.14,22.15,13900.0,21.8953,21.9843,21.8953,21.9052,13900.0
2010-07-02 11:20:00,22.15,22.21,22.14,22.15,6800.0,21.9052,21.9646,21.8953,21.9052,6800.0
2010-07-02 11:30:00,22.13,22.14,22.01,22.01,7800.0,21.8854,21.8953,21.7668,21.7668,7800.0
2010-07-02 11:40:00,22.01,22.06,21.97,22.06,8000.0,21.7668,21.8162,21.7272,21.8162,8000.0
2010-07-02 11:50:00,22.06,22.11,22.03,22.07,8400.0,21.8162,21.8657,21.7866,21.8261,8400.0
2010-07-02 12:00:00,22.07,22.25,22.07,22.25,6200.0,21.8261,22.0041,21.8261,22.0041,6200.0
2010-07-02 12:10:00,22.26,22.34,22.21,22.21,7300.0,22.014,22.0931,21.9646,21.9646,7300.0
2010-07-02 12:20:00,22.21,22.33,22.19,22.32,7400.0,21.9646,22.0832,21.9448,22.0733,7400.0
2010-07-02 12:30:00,22.31,22.31,22.2,22.25,9100.0,22.0635,22.0635,21.9547,22.0041,9100.0
2010-07-02 12:40:00,22.25,22.32,22.25,22.32,8800.0,22.0041,22.0733,22.0041,22.0733,8800.0
2010-07-02 12:50:00,22.31,22.35,22.31,22.34,6900.0,22.0635,22.103,22.0635,22.0931,6900.0
2010-07-02 13:00:00,22.34,22.35,22.28,22.35,8700.0,22.0931,22.103,22.0338,22.103,8700.0
2010-07-02 13:10:00,22.36,22.44,22.36,22.42,7900.0,22.1129,22.192,22.1129,22.1722,7900.0
2010-07-02 13:20:00,22.43,22.43,22.31,22.35,11100.0,22.1821,22.1821,22.0635,22.103,11100.0
2010-07-02 13:30:00,22.34,22.45,22.34,22.43,5800.0,22.0931,22.2019,22.0931,22.1821,5800.0
2010-07-02 13:40:00,22.41,22.45,22.37,22.45,6600.0,22.1624,22.2019,22.1228,22.2019,6600.0
2010-07-02 13:50:00,22.45,22.52,22.41,22.44,11200.0,22.2019,22.2711,22.1624,22.192,11200.0
2010-07-02 14:00:00,22.47,22.47,22.41,22.41,2600.0,22.2217,22.2217,22.1624,22.1624,2600.0
2010-07-02 14:10:00,22.4,22.43,22.38,22.42,5400.0,22.1525,22.1821,22.1327,22.1722,5400.0
2010-07-02 14:20:00,22.43,22.43,22.39,22.4,2000.0,22.1821,22.1821,22.1426,22.1525,2000.0
2010-07-02 14:30:00,22.39,22.39,22.3,22.32,4000.0,22.1426,22.1426,22.0536,22.0733,4000.0
2010-07-02 14:40:00,22.31,22.31,22.28,22.28,2000.0,22.0635,22.0635,22.0338,22.0338,2000.0
2010-07-02 14:50:00,22.28,22.3,22.22,22.28,6700.0,22.0338,22.0536,21.9745,22.0338,6700.0
2010-07-02 15:00:00,22.28,22.29,22.25,22.28,8500.0,22.0338,22.0437,22.0041,22.0338,8500.0
2010-07-02 15:10:00,22.29,22.3,22.25,22.26,5200.0,22.0437,22.0536,22.0041,22.014,5200.0
2010-07-02 15:20:00,22.27,22.32,22.24,22.3,8800.0,22.0239,22.0733,21.9942,22.0536,8800.0
2010-07-02 15:30:00,22.28,22.43,22.26,22.43,13300.0,22.0338,22.1821,22.014,22.1821,13300.0
2010-07-02 15:40:00,22.41,22.41,22.32,22.32,16300.0,22.1624,22.1624,22.0733,22.0733,16300.0
2010-07-02 15:50:00,22.31,22.34,22.22,22.22,27200.0,22.0635,22.0931,21.9745,21.9745,27200.0
2010-07-06 09:30:00,22.44,22.58,22.38,22.43,5400.0,22.192,22.3305,22.1327,22.1821,5400.0
2010-07-06 09:40:00,22.45,22.51,22.45,22.48,6900.0,22.2019,22.2613,22.2019,22.2316,6900.0
2010-07-06 09:50:00,22.5,22.61,22.49,22.57,12100.0,22.2514,22.3601,22.2415,22.3206,12100.0
2010-07-06 10:00:00,22.55,22.83,22.44,22.83,14000.0,22.3008,22.5777,22.192,22.5777,14000.0
2010-07-06 10:10:00,22.84,22.96,22.79,22.89,7600.0,22.5876,22.7063,22.5382,22.6371,7600.0
2010-07-06 10:20:00,22.89,22.9,22.84,22.86,3500.0,22.6371,22.6469,22.5876,22.6074,3500.0
2010-07-06 10:30:00,22.84,22.89,22.8,22.87,5800.0,22.5876,22.6371,22.548,22.6173,5800.0
2010-07-06 10:40:00,22.88,22.88,22.83,22.85,3800.0,22.6272,22.6272,22.5777,22.5975,3800.0
2010-07-06 10:50:00,22.85,22.89,22.81,22.81,4300.0,22.5975,22.6371,22.5579,22.5579,4300.0
2010-07-06 11:00:00,22.8,22.83,22.69,22.72,3500.0,22.548,22.5777,22.4393,22.4689,3500.0
2010-07-06 11:10:00,22.73,22.79,22.7,22.71,5100.0,22.4788,22.5382,22.4492,22.459,5100.0
2010-07-06 11:20:00,22.68,22.71,22.63,22.66,5200.0,22.4294,22.459,22.3799,22.4096,5200.0
2010-07-06 11:30:00,22.65,22.74,22.65,22.73,2700.0,22.3997,22.4887,22.3997,22.4788,2700.0
2010-07-06 11:40:00,22.72,22.74,22.67,22.73,5600.0,22.4689,22.4887,22.4195,22.4788,5600.0
2010-07-06 11:50:00,22.73,22.82,22.7,22.82,6900.0,22.4788,22.5678,22.4492,22.5678,6900.0
2010-07-06 12:00:00,22.82,22.85,22.81,22.85,3900.0,22.5678,22.5975,22.5579,22.5975,3900.0
2010-07-06 12:10:00,22.83,22.84,22.71,22.75,7100.0,22.5777,22.5876,22.459,22.4986,7100.0
2010-07-06 12:20:00,22.8,22.84,22.66,22.68,7400.0,22.548,22.5876,22.4096,22.4294,7400.0
2010-07-06 12:30:00,22.64,22.67,22.6,22.67,4500.0,22.3898,22.4195,22.3503,22.4195,4500.0
2010-07-06 12:40:00,22.67,22.67,22.52,22.52,4700.0,22.4195,22.4195,22.2711,22.2711,4700.0
2010-07-06 12:50:00,22.51,22.51,22.35,22.4,15600.0,22.2613,22.2613,22.103,22.1525,15600.0
2010-07-06 13:00:00,22.38,22.45,22.36,22.41,20000.0,22.1327,22.2019,22.1129,22.1624,20000.0
2010-07-06 13:10:00,22.39,22.4,22.31,22.34,19100.0,22.1426,22.1525,22.0635,22.0931,19100.0
2010-07-06 13:20:00,22.32,22.4,22.3,22.39,12100.0,22.0733,22.1525,22.0536,22.1426,12100.0
2010-07-06 13:30:00,22.39,22.41,22.29,22.29,6500.0,22.1426,22.1624,22.0437,22.0437,6500.0
2010-07-06 13:40:00,22.31,22.31,22.19,22.24,7000.0,22.0635,22.0635,21.9448,21.9942,7000.0
2010-07-06 13:50:00,22.24,22.32,22.16,22.2,9300.0,21.9942,22.0733,21.9151,21.9547,9300.0
2010-07-06 14:00:00,22.2,22.27,22.12,22.16,5400.0,21.9547,22.0239,21.8756,21.9151,5400.0
2010-07-06 14:10:00,22.16,22.17,22.05,22.15,7300.0,21.9151,21.925,21.8063,21.9052,7300.0
2010-07-06 14:20:00,22.15,22.36,22.15,22.33,7700.0,21.9052,22.1129,21.9052,22.0832,7700.0
2010-07-06 14:30:00,22.34,22.4,22.28,22.28,20000.0,22.0931,22.1525,22.0338,22.0338,20000.0
2010-07-06 14:40:00,22.29,22.29,22.13,22.21,11900.0,22.0437,22.0437,21.8854,21.9646,11900.0
2010-07-06 14:50:00,22.21,22.25,22.03,22.03,19800.0,21.9646,22.0041,21.7866,21.7866,19800.0
2010-07-06 15:00:00,22.03,22.14,22.0,22.1,9000.0,21.7866,21.8953,21.7569,21.8558,9000.0
2010-07-06 15:10:00,22.1,22.16,22.0,22.0,14700.0,21.8558,21.9151,21.7569,21.7569,14700.0
2010-07-06 15:20:00,21.98,22.09,21.92,22.04,11800.0,21.7371,21.8459,21.6778,21.7964,11800.0
2010-07-06 15:30:00,22.03,22.09,21.98,21.99,13300.0,21.7866,21.8459,21.7371,21.747,13300.0
2010-07-06 15:40:00,21.98,22.12,21.94,21.95,22800.0,21.7371,21.8756,21.6975,21.7074,22800.0
2010-07-06 15:50:00,21.94,22.02,21.89,21.99,35300.0,21.6975,21.7767,21.6481,21.747,35300.0
2010-07-07 09:30:00,22.04,22.3,21.97,22.25,7400.0,21.7964,22.0536,21.7272,22.0041,7400.0
2010-07-07 09:40:00,22.23,22.23,22.03,22.03,2100.0,21.9843,21.9843,21.7866,21.7866,2100.0
2010-07-07 09:50:00,22.05,22.27,22.05,22.24,7400.0,21.8063,22.0239,21.8063,21.9942,7400.0
2010-07-07 10:00:00,22.26,22.38,22.24,22.24,7400.0,22.014,22.1327,21.9942,21.9942,7400.0
2010-07-07 10:10:00,22.24,22.28,22.16,22.19,6400.0,21.9942,22.0338,21.9151,21.9448,6400.0
2010-07-07 10:20:00,22.19,22.23,22.18,22.22,9400.0,21.9448,21.9843,21.9349,21.9745,9400.0
2010-07-07 10:30:00,22.2,22.35,22.2,22.34,9600.0,21.9547,22.103,21.9547,22.0931,9600.0
2010-07-07 10:40:00,22.34,22.41,22.25,22.4,10200.0,22.0931,22.1624,22.0041,22.1525,10200.0
2010-07-07 10:50:00,22.41,22.51,22.4,22.42,8500.0,22.1624,22.2613,22.1525,22.1722,8500.0
2010-07-07 11:00:00,22.43,22.48,22.35,22.35,8400.0,22.1821,22.2316,22.103,22.103,8400.0
2010-07-07 11:10:00,22.36,22.41,22.22,22.23,14500.0,22.1129,22.1624,21.9745,21.9843,14500.0
2010-07-07 11:20:00,22.23,22.25,22.19,22.25,5700.0,21.9843,22.0041,21.9448,22.0041,5700.0
2010-07-07 11:30:00,22.25,22.34,22.22,22.32,10900.0,22.0041,22.0931,21.9745,22.0733,10900.0
2010-07-07 11:40:00,22.31,22.31,22.13,22.16,8800.0,22.0635,22.0635,21.8854,21.9151,8800.0
2010-07-07 11:50:00,22.14,22.21,22.05,22.11,10800.0,21.8953,21.9646,21.8063,21.8657,10800.0
2010-07-07 12:00:00,22.12,22.19,22.11,22.14,7200.0,21.8756,21.9448,21.8657,21.8953,7200.0
2010-07-07 12:10:00,22.14,22.25,22.13,22.2,11200.0,21.8953,22.0041,21.8854,21.9547,11200.0
2010-07-07 12:20:00,22.2,22.25,22.17,22.24,7200.0,21.9547,22.0041,21.925,21.9942,7200.0
2010-07-07 12:30:00,22.25,22.26,22.19,22.22,6900.0,22.0041,22.014,21.9448,21.9745,6900.0
2010-07-07 12:40:00,22.23,22.25,22.2,22.25,4700.0,21.9843,22.0041,21.9547,22.0041,4700.0
2010-07-07 12:50:00,22.22,22.22,22.16,22.16,4800.0,21.9745,21.9745,21.9151,21.9151,4800.0
2010-07-07 13:00:00,22.16,22.23,22.16,22.2,7600.0,21.9151,21.9843,21.9151,21.9547,7600.0
2010-07-07 13:10:00,22.21,22.38,22.2,22.29,9100.0,21.9646,22.1327,21.9547,22.0437,9100.0
2010-07-07 13:20:00,22.32,22.44,22.31,22.44,12600.0,22.0733,22.192,22.0635,22.192,12600.0
2010-07-07 13:30:00,22.44,22.45,22.4,22.44,7000.0,22.192,22.2019,22.1525,22.192,7000.0
2010-07-07 13:40:00,22.43,22.49,22.42,22.46,4700.0,22.1821,22.2415,22.1722,22.2118,4700.0
2010-07-07 13:50:00,22.47,22.51,22.41,22.51,8700.0,22.2217,22.2613,22.1624,22.2613,8700.0
2010-07-07 14:00:00,22.51,22.54,22.45,22.48,5400.0,22.2613,22.2909,22.2019,22.2316,5400.0
2010-07-07 14:10:00,22.49,22.55,22.48,22.52,8400.0,22.2415,22.3008,22.2316,22.2711,8400.0
2010-07-07 14:20:00,22.52,22.53,22.5,22.5,5500.0,22.2711,22.281,22.2514,22.2514,5500.0
2010-07-07 14:30:00,22.48,22.53,22.48,22.5,9900.0,22.2316,22.281,22.2316,22.2514,9900.0
2010-07-07 14:40:00,22.5,22.58,22.5,22.53,8300.0,22.2514,22.3305,22.2514,22.281,8300.0
2010-07-07 14:50:00,22.55,22.68,22.54,22.66,13800.0,22.3008,22.4294,22.2909,22.4096,13800.0
2010-07-07 15:00:00,22.66,22.69,22.61,22.69,13400.0,22.4096,22.4393,22.3601,22.4393,13400.0
2010-07-07 15:10:00,22.68,22.79,22.68,22.79,12700.0,22.4294,22.5382,22.4294,22.5382,12700.0
2010-07-07 15:20:00,22.77,22.87,22.77,22.85,11800.0,22.5184,22.6173,22.5184,22.5975,11800.0
2010-07-07 15:30:00,22.85,22.89,22.79,22.86,19300.0,22.5975,22.6371,22.5382,22.6074,19300.0
2010-07-07 15:40:00,22.86,22.98,22.82,22.97,37300.0,22.6074,22.7261,22.5678,22.7162,37300.0
2010-07-07 15:50:00,22.97,23.02,22.9,22.92,43600.0,22.7162,22.7656,22.6469,22.6667,43600.0
2010-07-08 09:30:00,23.12,23.27,22.99,23.26,10200.0,22.8645,23.0129,22.7359,23.003,10200.0
2010-07-08 09:40:00,23.27,23.28,23.15,23.21,4800.0,23.0129,23.0227,22.8942,22.9535,4800.0
2010-07-08 09:50:00,23.23,23.25,23.07,23.14,12000.0,22.9733,22.9931,22.8151,22.8843,12000.0
2010-07-08 10:00:00,23.15,23.16,23.03,23.05,4800.0,22.8942,22.9041,22.7755,22.7953,4800.0
2010-07-08 10:10:00,23.1,23.2,23.09,23.2,14900.0,22.8447,22.9436,22.8348,22.9436,14900.0
2010-07-08 10:20:00,23.2,23.22,23.19,23.21,4800.0,22.9436,22.9634,22.9337,22.9535,4800.0
2010-07-08 10:30:00,23.22,23.22,23.14,23.14,7000.0,22.9634,22.9634,22.8843,22.8843,7000.0
2010-07-08 10:40:00,23.07,23.12,23.05,23.12,4000.0,22.8151,22.8645,22.7953,22.8645,4000.0
2010-07-08 10:50:00,23.14,23.21,23.08,23.17,5700.0,22.8843,22.9535,22.825,22.914,5700.0
2010-07-08 11:00:00,23.18,23.18,22.96,23.08,7300.0,22.9238,22.9238,22.7063,22.825,7300.0
2010-07-08 11:10:00,23.09,23.17,23.05,23.17,3800.0,22.8348,22.914,22.7953,22.914,3800.0
2010-07-08 11:20:00,23.17,23.2,23.14,23.14,5400.0,22.914,22.9436,22.8843,22.8843,5400.0
2010-07-08 11:30:00,23.14,23.22,23.1,23.1,15200.0,22.8843,22.9634,22.8447,22.8447,15200.0
2010-07-08 11:40:00,23.09,23.09,22.92,22.92,8000.0,22.8348,22.8348,22.6667,22.6667,8000.0
2010-07-08 11:50:00,22.95,23.0,22.83,23.0,4100.0,22.6964,22.7458,22.5777,22.7458,4100.0
2010-07-08 12:00:00,23.0,23.1,22.95,23.08,3100.0,22.7458,22.8447,22.6964,22.825,3100.0
2010-07-08 12:10:00,23.08,23.12,23.02,23.12,5500.0,22.825,22.8645,22.7656,22.8645,5500.0
2010-07-08 12:20:00,23.13,23.19,23.1,23.15,12700.0,22.8744,22.9337,22.8447,22.8942,12700.0
2010-07-08 12:30:00,23.13,23.19,23.1,23.11,9200.0,22.8744,22.9337,22.8447,22.8546,9200.0
2010-07-08 12:40:00,23.09,23.16,23.09,23.15,1800.0,22.8348,22.9041,22.8348,22.8942,1800.0
2010-07-08 12:50:00,23.16,23.22,23.11,23.13,5600.0,22.9041,22.9634,22.8546,22.8744,5600.0
2010-07-08 13:00:00,23.14,23.23,23.14,23.23,1700.0,22.8843,22.9733,22.8843,22.9733,1700.0
2010-07-08 13:10:00,23.23,23.25,23.21,23.25,2700.0,22.9733,22.9931,22.9535,22.9931,2700.0
2010-07-08 13:20:00,23.28,23.32,23.25,23.27,6100.0,23.0227,23.0623,22.9931,23.0129,6100.0
2010-07-08 13:30:00,23.25,23.28,23.2,23.26,21800.0,22.9931,23.0227,22.9436,23.003,21800.0
2010-07-08 13:40:00,23.26,23.26,23.21,23.24,7900.0,23.003,23.003,22.9535,22.9832,7900.0
2010-07-08 13:50:00,23.24,23.24,23.12,23.14,8700.0,22.9832,22.9832,22.8645,22.8843,8700.0
2010-07-08 14:00:00,23.15,23.21,23.08,23.08,6200.0,22.8942,22.9535,22.825,22.825,6200.0
2010-07-08 14:10:00,23.07,23.09,22.95,23.0,5300.0,22.8151,22.8348,22.6964,22.7458,5300.0
2010-07-08 14:20:00,22.98,23.06,22.95,23.03,4700.0,22.7261,22.8052,22.6964,22.7755,4700.0
2010-07-08 14:30:00,23.03,23.07,23.0,23.0,4200.0,22.7755,22.8151,22.7458,22.7458,4200.0
2010-07-08 14:40:00,22.97,23.05,22.97,23.02,10000.0,22.7162,22.7953,22.7162,22.7656,10000.0
2010-07-08 14:50:00,23.02,23.08,22.97,23.05,22200.0,22.7656,22.825,22.7162,22.7953,22200.0
2010-07-08 15:00:00,23.05,23.1,22.94,22.94,24000.0,22.7953,22.8447,22.6865,22.6865,24000.0
2010-07-08 15:10:00,22.96,23.03,22.93,23.01,10200.0,22.7063,22.7755,22.6766,22.7557,10200.0
2010-07-08 15:20:00,23.01,23.11,23.0,23.09,15000.0,22.7557,22.8546,22.7458,22.8348,15000.0
2010-07-08 15:30:00,23.1,23.15,23.08,23.13,45200.0,22.8447,22.8942,22.825,22.8744,45200.0
2010-07-08 15:40:00,23.15,23.17,23.08,23.11,34400.0,22.8942,22.914,22.825,22.8546,34400.0
2010-07-08 15:50:00,23.1,23.18,23.1,23.15,55400.0,22.8447,22.9238,22.8447,22.8942,55400.0
2010-07-09 09:30:00,23.04,23.33,23.04,23.26,10700.0,22.7854,23.0722,22.7854,23.003,10700.0
2010-07-09 09:40:00,23.31,23.43,23.25,23.38,16600.0,23.0524,23.1711,22.9931,23.1216,16600.0
2010-07-09 09:50:00,23.34,23.34,23.2,23.3,7800.0,23.0821,23.0821,22.9436,23.0425,7800.0
2010-07-09 10:00:00,23.29,23.44,23.29,23.37,8000.0,23.0326,23.181,23.0326,23.1117,8000.0
2010-07-09 10:10:00,23.33,23.45,23.33,23.43,6600.0,23.0722,23.1909,23.0722,23.1711,6600.0
2010-07-09 10:20:00,23.47,23.49,23.41,23.45,26900.0,23.2106,23.2304,23.1513,23.1909,26900.0
2010-07-09 10:30:00,23.49,23.7,23.47,23.7,4100.0,23.2304,23.4381,23.2106,23.4381,4100.0
2010-07-09 10:40:00,23.72,23.79,23.63,23.63,5000.0,23.4579,23.5271,23.3689,23.3689,5000.0
2010-07-09 10:50:00,23.67,23.73,23.66,23.67,2500.0,23.4084,23.4678,23.3985,23.4084,2500.0
2010-07-09 11:00:00,23.71,23.76,23.69,23.72,2900.0,23.448,23.4974,23.4282,23.4579,2900.0
2010-07-09 11:10:00,23.69,23.69,23.6,23.68,3000.0,23.4282,23.4282,23.3392,23.4183,3000.0
2010-07-09 11:20:00,23.69,23.72,23.63,23.63,1600.0,23.4282,23.4579,23.3689,23.3689,1600.0
2010-07-09 11:30:00,23.65,23.78,23.65,23.78,2500.0,23.3887,23.5172,23.3887,23.5172,2500.0
2010-07-09 11:40:00,23.78,23.79,23.69,23.73,4700.0,23.5172,23.5271,23.4282,23.4678,4700.0
2010-07-09 11:50:00,23.72,23.78,23.71,23.73,3400.0,23.4579,23.5172,23.448,23.4678,3400.0
2010-07-09 12:00:00,23.73,23.79,23.73,23.79,2900.0,23.4678,23.5271,23.4678,23.5271,2900.0
2010-07-09 12:10:00,23.79,23.82,23.75,23.8,4100.0,23.5271,23.5568,23.4875,23.537,4100.0
2010-07-09 12:20:00,23.82,23.84,23.82,23.83,2600.0,23.5568,23.5766,23.5568,23.5667,2600.0
2010-07-09 12:30:00,23.83,23.83,23.75,23.77,3600.0,23.5667,23.5667,23.4875,23.5073,3600.0
2010-07-09 12:40:00,23.78,23.81,23.71,23.8,4700.0,23.5172,23.5469,23.448,23.537,4700.0
2010-07-09 12:50:00,23.83,23.88,23.82,23.83,4200.0,23.5667,23.6161,23.5568,23.5667,4200.0
2010-07-09 13:00:00,23.81,23.83,23.77,23.83,5100.0,23.5469,23.5667,23.5073,23.5667,5100.0
2010-07-09 13:10:00,23.81,23.82,23.78,23.8,3400.0,23.5469,23.5568,23.5172,23.537,3400.0
2010-07-09 13:20:00,23.81,23.82,23.77,23.8,2700.0,23.5469,23.5568,23.5073,23.537,2700.0
2010-07-09 13:30:00,23.8,23.84,23.77,23.8,4100.0,23.537,23.5766,23.5073,23.537,4100.0
2010-07-09 13:40:00,23.81,23.84,23.77,23.78,4400.0,23.5469,23.5766,23.5073,23.5172,4400.0
2010-07-09 13:50:00,23.79,23.81,23.76,23.77,4600.0,23.5271,23.5469,23.4974,23.5073,4600.0
2010-07-09 14:00:00,23.78,23.79,23.76,23.76,2200.0,23.5172,23.5271,23.4974,23.4974,2200.0
2010-07-09 14:10:00,23.76,23.76,23.71,23.73,2500.0,23.4974,23.4974,23.448,23.4678,2500.0
2010-07-09 14:20:00,23.73,23.77,23.73,23.76,3500.0,23.4678,23.5073,23.4678,23.4974,3500.0
2010-07-09 14:30:00,23.76,23.76,23.71,23.72,3000.0,23.4974,23.4974,23.448,23.4579,3000.0
2010-07-09 14:40:00,23.71,23.79,23.71,23.78,2700.0,23.448,23.5271,23.448,23.5172,2700.0
2010-07-09 14:50:00,23.79,23.84,23.79,23.83,9500.0,23.5271,23.5766,23.5271,23.5667,9500.0
2010-07-09 15:00:00,23.81,23.82,23.75,23.75,5200.0,23.5469,23.5568,23.4875,23.4875,5200.0
2010-07-09 15:10:00,23.77,23.82,23.77,23.8,5700.0,23.5073,23.5568,23.5073,23.537,5700.0
2010-07-09 15:20:00,23.8,23.83,23.75,23.77,13700.0,23.537,23.5667,23.4875,23.5073,13700.0
2010-07-09 15:30:00,23.76,23.83,23.74,23.83,10900.0,23.4974,23.5667,23.4777,23.5667,10900.0
2010-07-09 15:40:00,23.83,23.9,23.82,23.87,10600.0,23.5667,23.6359,23.5568,23.6062,10600.0
2010-07-09 15:50:00,23.87,23.91,23.86,23.9,21200.0,23.6062,23.6458,23.5963,23.6359,21200.0
2010-07-12 09:30:00,23.87,24.09,23.87,24.02,6200.0,23.6062,23.8238,23.6062,23.7546,6200.0
2010-07-12 09:40:00,24.04,24.16,24.0,24.13,2400.0,23.7743,23.893,23.7348,23.8633,2400.0
2010-07-12 09:50:00,24.12,24.12,23.99,24.07,4000.0,23.8535,23.8535,23.7249,23.804,4000.0
2010-07-12 10:00:00,24.05,24.05,23.88,23.9,4300.0,23.7842,23.7842,23.6161,23.6359,4300.0
2010-07-12 10:10:00,23.9,23.93,23.86,23.9,1700.0,23.6359,23.6656,23.5963,23.6359,1700.0
2010-07-12 10:20:00,23.91,23.91,23.8,23.8,5100.0,23.6458,23.6458,23.537,23.537,5100.0
2010-07-12 10:30:00,23.79,23.85,23.76,23.85,3100.0,23.5271,23.5864,23.4974,23.5864,3100.0
2010-07-12 10:40:00,23.85,23.85,23.76,23.76,2800.0,23.5864,23.5864,23.4974,23.4974,2800.0
2010-07-12 10:50:00,23.76,23.76,23.64,23.66,8100.0,23.4974,23.4974,23.3788,23.3985,8100.0
2010-07-12 11:00:00,23.65,23.65,23.5,23.51,11800.0,23.3887,23.3887,23.2403,23.2502,11800.0
2010-07-12 11:10:00,23.48,23.62,23.48,23.62,2000.0,23.2205,23.359,23.2205,23.359,2000.0
2010-07-12 11:20:00,23.59,23.65,23.59,23.64,1700.0,23.3293,23.3887,23.3293,23.3788,1700.0
2010-07-12 11:30:00,23.58,23.64,23.58,23.64,5400.0,23.3194,23.3788,23.3194,23.3788,5400.0
2010-07-12 11:40:00,23.64,23.64,23.62,23.62,1700.0,23.3788,23.3788,23.359,23.359,1700.0
2010-07-12 11:50:00,23.64,23.65,23.6,23.6,2500.0,23.3788,23.3887,23.3392,23.3392,2500.0
2010-07-12 12:00:00,23.62,23.81,23.62,23.81,4900.0,23.359,23.5469,23.359,23.5469,4900.0
2010-07-12 12:10:00,23.83,23.86,23.83,23.84,1700.0,23.5667,23.5963,23.5667,23.5766,1700.0
2010-07-12 12:20:00,23.85,23.87,23.82,23.86,2600.0,23.5864,23.6062,23.5568,23.5963,2600.0
2010-07-12 12:30:00,23.83,23.83,23.78,23.8,4100.0,23.5667,23.5667,23.5172,23.537,4100.0
2010-07-12 12:40:00,23.86,23.86,23.76,23.77,1900.0,23.5963,23.5963,23.4974,23.5073,1900.0
2010-07-12 12:50:00,23.75,23.8,23.71,23.71,4000.0,23.4875,23.537,23.448,23.448,4000.0
2010-07-12 13:00:00,23.71,23.77,23.68,23.77,1800.0,23.448,23.5073,23.4183,23.5073,1800.0
2010-07-12 13:10:00,23.76,23.81,23.74,23.76,11700.0,23.4974,23.5469,23.4777,23.4974,11700.0
2010-07-12 13:20:00,23.76,23.77,23.73,23.73,3700.0,23.4974,23.5073,23.4678,23.4678,3700.0
2010-07-12 13:30:00,23.76,23.8,23.75,23.77,4500.0,23.4974,23.537,23.4875,23.5073,4500.0
2010-07-12 13:40:00,23.77,23.79,23.69,23.69,5500.0,23.5073,23.5271,23.4282,23.4282,5500.0
2010-07-12 13:50:00,23.71,23.81,23.71,23.78,3700.0,23.448,23.5469,23.448,23.5172,3700.0
2010-07-12 14:00:00,23.78,23.78,23.71,23.71,2900.0,23.5172,23.5172,23.448,23.448,2900.0
2010-07-12 14:10:00,23.71,23.81,23.67,23.77,24400.0,23.448,23.5469,23.4084,23.5073,24400.0
2010-07-12 14:20:00,23.77,23.78,23.75,23.76,10900.0,23.5073,23.5172,23.4875,23.4974,10900.0
2010-07-12 14:30:00,23.76,23.8,23.75,23.8,53600.0,23.4974,23.537,23.4875,23.537,53600.0
2010-07-12 14:40:00,23.8,23.82,23.79,23.79,18200.0,23.537,23.5568,23.5271,23.5271,18200.0
2010-07-12 14:50:00,23.78,23.79,23.77,23.78,40600.0,23.5172,23.5271,23.5073,23.5172,40600.0
2010-07-12 15:00:00,23.78,23.81,23.77,23.8,29500.0,23.5172,23.5469,23.5073,23.537,29500.0
2010-07-12 15:10:00,23.8,23.84,23.77,23.78,9600.0,23.537,23.5766,23.5073,23.5172,9600.0
2010-07-12 15:20:00,23.78,23.82,23.77,23.8,10200.0,23.5172,23.5568,23.5073,23.537,10200.0
2010-07-12 15:30:00,23.8,23.82,23.77,23.8,12400.0,23.537,23.5568,23.5073,23.537,12400.0
2010-07-12 15:40:00,23.81,23.83,23.77,23.78,32800.0,23.5469,23.5667,23.5073,23.5172,32800.0
2010-07-12 15:50:00,23.78,23.8,23.77,23.79,15600.0,23.5172,23.537,23.5073,23.5271,15600.0
2010-07-13 09:30:00,24.05,24.11,23.95,24.07,4800.0,23.7842,23.8436,23.6853,23.804,4800.0
2010-07-13 09:40:00,24.11,24.12,23.99,24.0,2900.0,23.8436,23.8535,23.7249,23.7348,2900.0
2010-07-13 09:50:00,23.99,24.1,23.99,24.06,2200.0,23.7249,23.8337,23.7249,23.7941,2200.0
2010-07-13 10:00:00,24.1,24.27,24.1,24.27,2600.0,23.8337,24.0018,23.8337,24.0018,2600.0
2010-07-13 10:10:00,24.25,24.27,24.22,24.23,4400.0,23.982,24.0018,23.9524,23.9622,4400.0
2010-07-13 10:20:00,24.26,24.26,24.17,24.22,4100.0,23.9919,23.9919,23.9029,23.9524,4100.0
2010-07-13 10:30:00,24.26,24.26,24.14,24.18,11400.0,23.9919,23.9919,23.8732,23.9128,11400.0
2010-07-13 10:40:00,24.16,24.19,24.05,24.08,12600.0,23.893,23.9227,23.7842,23.8139,12600.0
2010-07-13 10:50:00,24.08,24.15,24.08,24.13,1900.0,23.8139,23.8831,23.8139,23.8633,1900.0
2010-07-13 11:00:00,24.12,24.19,24.12,24.16,6000.0,23.8535,23.9227,23.8535,23.893,6000.0
2010-07-13 11:10:00,24.16,24.2,24.12,24.12,3500.0,23.893,23.9326,23.8535,23.8535,3500.0
2010-07-13 11:20:00,24.13,24.16,24.08,24.16,3300.0,23.8633,23.893,23.8139,23.893,3300.0
2010-07-13 11:30:00,24.18,24.27,24.13,24.27,6100.0,23.9128,24.0018,23.8633,24.0018,6100.0
2010-07-13 11:40:00,24.24,24.33,24.2,24.2,6900.0,23.9721,24.0611,23.9326,23.9326,6900.0
2010-07-13 11:50:00,24.18,24.26,24.14,24.14,4100.0,23.9128,23.9919,23.8732,23.8732,4100.0
2010-07-13 12:00:00,24.15,24.2,24.13,24.15,6300.0,23.8831,23.9326,23.8633,23.8831,6300.0
2010-07-13 12:10:00,24.16,24.23,24.16,24.19,3000.0,23.893,23.9622,23.893,23.9227,3000.0
2010-07-13 12:20:00,24.2,24.2,24.16,24.2,5000.0,23.9326,23.9326,23.893,23.9326,5000.0
2010-07-13 12:30:00,24.21,24.25,24.2,24.21,1100.0,23.9425,23.982,23.9326,23.9425,1100.0
2010-07-13 12:40:00,24.22,24.22,24.05,24.09,12200.0,23.9524,23.9524,23.7842,23.8238,12200.0
2010-07-13 12:50:00,24.06,24.1,23.98,23.98,9800.0,23.7941,23.8337,23.715,23.715,9800.0
2010-07-13 13:00:00,23.99,24.11,23.98,24.11,2100.0,23.7249,23.8436,23.715,23.8436,2100.0
2010-07-13 13:10:00,24.13,24.13,24.02,24.03,5000.0,23.8633,23.8633,23.7546,23.7645,5000.0
2010-07-13 13:20:00,24.03,24.05,23.98,24.02,4200.0,23.7645,23.7842,23.715,23.7546,4200.0
2010-07-13 13:30:00,24.02,24.09,24.02,24.08,5100.0,23.7546,23.8238,23.7546,23.8139,5100.0
2010-07-13 13:40:00,24.07,24.08,24.01,24.01,7800.0,23.804,23.8139,23.7447,23.7447,7800.0
2010-07-13 13:50:00,24.0,24.04,23.97,24.0,3800.0,23.7348,23.7743,23.7051,23.7348,3800.0
2010-07-13 14:00:00,24.02,24.09,24.0,24.06,2400.0,23.7546,23.8238,23.7348,23.7941,2400.0
2010-07-13 14:10:00,24.08,24.17,24.06,24.14,4300.0,23.8139,23.9029,23.7941,23.8732,4300.0
2010-07-13 14:20:00,24.15,24.16,24.07,24.07,4300.0,23.8831,23.893,23.804,23.804,4300.0
2010-07-13 14:30:00,24.08,24.15,24.08,24.14,4600.0,23.8139,23.8831,23.8139,23.8732,4600.0
2010-07-13 14:40:00,24.15,24.19,24.12,24.14,13500.0,23.8831,23.9227,23.8535,23.8732,13500.0
2010-07-13 14:50:00,24.14,24.19,24.11,24.19,8600.0,23.8732,23.9227,23.8436,23.9227,8600.0
2010-07-13 15:00:00,24.2,24.26,24.14,24.15,17400.0,23.9326,23.9919,23.8732,23.8831,17400.0
2010-07-13 15:10:00,24.15,24.21,24.15,24.17,14800.0,23.8831,23.9425,23.8831,23.9029,14800.0
2010-07-13 15:20:00,24.17,24.18,24.13,24.17,19200.0,23.9029,23.9128,23.8633,23.9029,19200.0
2010-07-13 15:30:00,24.15,24.2,24.15,24.17,22900.0,23.8831,23.9326,23.8831,23.9029,22900.0
2010-07-13 15:40:00,24.18,24.25,24.17,24.23,32500.0,23.9128,23.982,23.9029,23.9622,32500.0
2010-07-13 15:50:00,24.23,24.24,24.13,24.14,79300.0,23.9622,23.9721,23.8633,23.8732,79300.0
2010-07-14 09:30:00,23.99,24.27,23.99,24.23,7300.0,23.7249,24.0018,23.7249,23.9622,7300.0
2010-07-14 09:40:00,24.22,24.33,24.22,24.28,7800.0,23.9524,24.0611,23.9524,24.0117,7800.0
2010-07-14 09:50:00,24.28,24.28,24.23,24.28,2500.0,24.0117,24.0117,23.9622,24.0117,2500.0
2010-07-14 10:00:00,24.28,24.29,24.18,24.29,26900.0,24.0117,24.0216,23.9128,24.0216,26900.0
2010-07-14 10:10:00,24.27,24.36,24.27,24.34,6100.0,24.0018,24.0908,24.0018,24.071,6100.0
2010-07-14 10:20:00,24.35,24.4,24.32,24.34,6000.0,24.0809,24.1304,24.0512,24.071,6000.0
2010-07-14 10:30:00,24.36,24.38,24.33,24.35,11800.0,24.0908,24.1106,24.0611,24.0809,11800.0
2010-07-14 10:40:00,24.35,24.37,24.32,24.34,3400.0,24.0809,24.1007,24.0512,24.071,3400.0
2010-07-14 10:50:00,24.34,24.34,24.26,24.28,2100.0,24.071,24.071,23.9919,24.0117,2100.0
2010-07-14 11:00:00,24.28,24.37,24.28,24.37,2600.0,24.0117,24.1007,24.0117,24.1007,2600.0
2010-07-14 11:10:00,24.37,24.37,24.34,24.34,1200.0,24.1007,24.1007,24.071,24.071,1200.0
2010-07-14 11:20:00,24.35,24.38,24.35,24.35,5000.0,24.0809,24.1106,24.0809,24.0809,5000.0
2010-07-14 11:30:00,24.35,24.39,24.33,24.33,2500.0,24.0809,24.1205,24.0611,24.0611,2500.0
2010-07-14 11:40:00,24.36,24.38,24.34,24.34,6000.0,24.0908,24.1106,24.071,24.071,6000.0
2010-07-14 11:50:00,24.36,24.36,24.32,24.32,2600.0,24.0908,24.0908,24.0512,24.0512,2600.0
2010-07-14 12:00:00,24.33,24.36,24.31,24.35,1500.0,24.0611,24.0908,24.0414,24.0809,1500.0
2010-07-14 12:10:00,24.35,24.37,24.27,24.37,7200.0,24.0809,24.1007,24.0018,24.1007,7200.0
2010-07-14 12:20:00,24.37,24.37,24.34,24.36,2500.0,24.1007,24.1007,24.071,24.0908,2500.0
2010-07-14 12:30:00,24.36,24.37,24.35,24.35,5900.0,24.0908,24.1007,24.0809,24.0809,5900.0
2010-07-14 12:40:00,24.35,24.35,24.28,24.28,9400.0,24.0809,24.0809,24.0117,24.0117,9400.0
2010-07-14 12:50:00,24.28,24.29,24.25,24.29,3000.0,24.0117,24.0216,23.982,24.0216,3000.0
2010-07-14 13:00:00,24.3,24.32,24.25,24.25,4600.0,24.0315,24.0512,23.982,23.982,4600.0
2010-07-14 13:10:00,24.27,24.31,24.27,24.3,4600.0,24.0018,24.0414,24.0018,24.0315,4600.0
2010-07-14 13:20:00,24.29,24.31,24.29,24.31,4900.0,24.0216,24.0414,24.0216,24.0414,4900.0
2010-07-14 13:30:00,24.31,24.32,24.26,24.26,4900.0,24.0414,24.0512,23.9919,23.9919,4900.0
2010-07-14 13:40:00,24.26,24.26,24.23,24.25,5700.0,23.9919,23.9919,23.9622,23.982,5700.0
2010-07-14 13:50:00,24.25,24.26,24.24,24.24,12600.0,23.982,23.9919,23.9721,23.9721,12600.0
2010-07-14 14:00:00,24.25,24.26,24.2,24.25,27500.0,23.982,23.9919,23.9326,23.982,27500.0
2010-07-14 14:10:00,24.22,24.27,24.15,24.22,31300.0,23.9524,24.0018,23.8831,23.9524,31300.0
2010-07-14 14:20:00,24.19,24.2,24.13,24.14,7900.0,23.9227,23.9326,23.8633,23.8732,7900.0
2010-07-14 14:30:00,24.14,24.25,24.14,24.21,8700.0,23.8732,23.982,23.8732,23.9425,8700.0
2010-07-14 14:40:00,24.22,24.23,24.18,24.2,8600.0,23.9524,23.9622,23.9128,23.9326,8600.0
2010-07-14 14:50:00,24.18,24.21,24.15,24.2,12900.0,23.9128,23.9425,23.8831,23.9326,12900.0
2010-07-14 15:00:00,24.18,24.22,24.08,24.08,11300.0,23.9128,23.9524,23.8139,23.8139,11300.0
2010-07-14 15:10:00,24.1,24.22,24.08,24.22,10600.0,23.8337,23.9524,23.8139,23.9524,10600.0
2010-07-14 15:20:00,24.22,24.25,24.15,24.15,15400.0,23.9524,23.982,23.8831,23.8831,15400.0
2010-07-14 15:30:00,24.15,24.19,24.11,24.11,15300.0,23.8831,23.9227,23.8436,23.8436,15300.0
2010-07-14 15:40:00,24.11,24.19,24.06,24.17,18800.0,23.8436,23.9227,23.7941,23.9029,18800.0
2010-07-14 15:50:00,24.19,24.22,24.11,24.19,30600.0,23.9227,23.9524,23.8436,23.9227,30600.0
2010-07-15 09:30:00,24.14,24.21,24.0,24.14,13000.0,23.8732,23.9425,23.7348,23.8732,13000.0
2010-07-15 09:40:00,24.09,24.11,24.01,24.02,9200.0,23.8238,23.8436,23.7447,23.7546,9200.0
2010-07-15 09:50:00,24.06,24.14,24.03,24.14,6000.0,23.7941,23.8732,23.7645,23.8732,6000.0
2010-07-15 10:00:00,24.12,24.13,24.03,24.04,18900.0,23.8535,23.8633,23.7645,23.7743,18900.0
2010-07-15 10:10:00,24.04,24.05,23.81,23.86,10100.0,23.7743,23.7842,23.5469,23.5963,10100.0
2010-07-15 10:20:00,23.84,23.91,23.79,23.91,5100.0,23.5766,23.6458,23.5271,23.6458,5100.0
2010-07-15 10:30:00,23.91,23.91,23.84,23.85,3200.0,23.6458,23.6458,23.5766,23.5864,3200.0
2010-07-15 10:40:00,23.86,23.88,23.81,23.87,3500.0,23.5963,23.6161,23.5469,23.6062,3500.0
2010-07-15 10:50:00,23.86,23.86,23.83,23.83,1800.0,23.5963,23.5963,23.5667,23.5667,1800.0
2010-07-15 11:00:00,23.85,23.87,23.76,23.78,5700.0,23.5864,23.6062,23.4974,23.5172,5700.0
2010-07-15 11:10:00,23.77,23.77,23.7,23.7,11500.0,23.5073,23.5073,23.4381,23.4381,11500.0
2010-07-15 11:20:00,23.73,23.78,23.71,23.77,11700.0,23.4678,23.5172,23.448,23.5073,11700.0
2010-07-15 11:30:00,23.78,23.8,23.71,23.8,7200.0,23.5172,23.537,23.448,23.537,7200.0
2010-07-15 11:40:00,23.8,23.8,23.74,23.77,8300.0,23.537,23.537,23.4777,23.5073,8300.0
2010-07-15 11:50:00,23.76,23.77,23.72,23.72,6100.0,23.4974,23.5073,23.4579,23.4579,6100.0
2010-07-15 12:00:00,23.71,23.77,23.67,23.72,10900.0,23.448,23.5073,23.4084,23.4579,10900.0
2010-07-15 12:10:00,23.72,23.76,23.67,23.7,8300.0,23.4579,23.4974,23.4084,23.4381,8300.0
2010-07-15 12:20:00,23.7,23.7,23.58,23.6,12000.0,23.4381,23.4381,23.3194,23.3392,12000.0
2010-07-15 12:30:00,23.62,23.73,23.6,23.71,17100.0,23.359,23.4678,23.3392,23.448,17100.0
2010-07-15 12:40:00,23.71,23.74,23.68,23.73,6200.0,23.448,23.4777,23.4183,23.4678,6200.0
2010-07-15 12:50:00,23.72,23.77,23.7,23.76,3400.0,23.4579,23.5073,23.4381,23.4974,3400.0
2010-07-15 13:00:00,23.77,23.8,23.72,23.8,8600.0,23.5073,23.537,23.4579,23.537,8600.0
2010-07-15 13:10:00,23.77,23.82,23.72,23.82,6100.0,23.5073,23.5568,23.4579,23.5568,6100.0
2010-07-15 13:20:00,23.83,23.84,23.75,23.76,7800.0,23.5667,23.5766,23.4875,23.4974,7800.0
2010-07-15 13:30:00,23.77,23.78,23.7,23.74,7600.0,23.5073,23.5172,23.4381,23.4777,7600.0
2010-07-15 13:40:00,23.77,23.78,23.71,23.77,7500.0,23.5073,23.5172,23.448,23.5073,7500.0
2010-07-15 13:50:00,23.77,23.77,23.69,23.7,6400.0,23.5073,23.5073,23.4282,23.4381,6400.0
2010-07-15 14:00:00,23.69,23.76,23.67,23.72,5400.0,23.4282,23.4974,23.4084,23.4579,5400.0
2010-07-15 14:10:00,23.69,23.76,23.68,23.76,7400.0,23.4282,23.4974,23.4183,23.4974,7400.0
2010-07-15 14:20:00,23.78,23.79,23.75,23.78,6500.0,23.5172,23.5271,23.4875,23.5172,6500.0
2010-07-15 14:30:00,23.79,23.83,23.69,23.7,7400.0,23.5271,23.5667,23.4282,23.4381,7400.0
2010-07-15 14:40:00,23.72,23.77,23.67,23.77,14700.0,23.4579,23.5073,23.4084,23.5073,14700.0
2010-07-15 14:50:00,23.78,23.78,23.62,23.62,12600.0,23.5172,23.5172,23.359,23.359,12600.0
2010-07-15 15:00:00,23.63,23.73,23.53,23.6,19500.0,23.3689,23.4678,23.27,23.3392,19500.0
2010-07-15 15:10:00,23.57,23.62,23.52,23.59,21900.0,23.3095,23.359,23.2601,23.3293,21900.0
2010-07-15 15:20:00,23.58,23.71,23.53,23.68,21000.0,23.3194,23.448,23.27,23.4183,21000.0
2010-07-15 15:30:00,23.69,23.76,23.62,23.72,30400.0,23.4282,23.4974,23.359,23.4579,30400.0
2010-07-15 15:40:00,23.73,23.85,23.71,23.81,39400.0,23.4678,23.5864,23.448,23.5469,39400.0
2010-07-15 15:50:00,23.82,23.85,23.75,23.77,49200.0,23.5568,23.5864,23.4875,23.5073,49200.0
2010-07-16 09:30:00,23.66,23.71,23.49,23.7,27800.0,23.3985,23.448,23.2304,23.4381,27800.0
2010-07-16 09:40:00,23.7,23.7,23.43,23.47,4100.0,23.4381,23.4381,23.1711,23.2106,4100.0
2010-07-16 09:50:00,23.48,23.52,23.34,23.39,5100.0,23.2205,23.2601,23.0821,23.1315,5100.0
2010-07-16 10:00:00,23.4,23.4,23.17,23.29,6400.0,23.1414,23.1414,22.914,23.0326,6400.0
2010-07-16 10:10:00,23.27,23.3,23.25,23.25,15700.0,23.0129,23.0425,22.9931,22.9931,15700.0
2010-07-16 10:20:00,23.26,23.3,23.22,23.23,3400.0,23.003,23.0425,22.9634,22.9733,3400.0
2010-07-16 10:30:00,23.22,23.31,23.18,23.31,4900.0,22.9634,23.0524,22.9238,23.0524,4900.0
2010-07-16 10:40:00,23.32,23.41,23.29,23.37,7300.0,23.0623,23.1513,23.0326,23.1117,7300.0
2010-07-16 10:50:00,23.37,23.44,23.37,23.43,6000.0,23.1117,23.181,23.1117,23.1711,6000.0
2010-07-16 11:00:00,23.47,23.47,23.38,23.41,2700.0,23.2106,23.2106,23.1216,23.1513,2700.0
2010-07-16 11:10:00,23.42,23.47,23.41,23.45,5700.0,23.1612,23.2106,23.1513,23.1909,5700.0
2010-07-16 11:20:00,23.42,23.42,23.32,23.37,2300.0,23.1612,23.1612,23.0623,23.1117,2300.0
2010-07-16 11:30:00,23.39,23.41,23.31,23.33,3000.0,23.1315,23.1513,23.0524,23.0722,3000.0
2010-07-16 11:40:00,23.42,23.49,23.38,23.41,10800.0,23.1612,23.2304,23.1216,23.1513,10800.0
2010-07-16 11:50:00,23.42,23.47,23.36,23.39,5100.0,23.1612,23.2106,23.1019,23.1315,5100.0
2010-07-16 12:00:00,23.36,23.44,23.36,23.41,6500.0,23.1019,23.181,23.1019,23.1513,6500.0
2010-07-16 12:10:00,23.41,23.46,23.23,23.23,7400.0,23.1513,23.2008,22.9733,22.9733,7400.0
2010-07-16 12:20:00,23.23,23.25,23.18,23.19,9300.0,22.9733,22.9931,22.9238,22.9337,9300.0
2010-07-16 12:30:00,23.21,23.23,23.17,23.2,4500.0,22.9535,22.9733,22.914,22.9436,4500.0
2010-07-16 12:40:00,23.21,23.24,23.17,23.22,2700.0,22.9535,22.9832,22.914,22.9634,2700.0
2010-07-16 12:50:00,23.22,23.23,23.12,23.15,4000.0,22.9634,22.9733,22.8645,22.8942,4000.0
2010-07-16 13:00:00,23.15,23.2,23.1,23.2,6200.0,22.8942,22.9436,22.8447,22.9436,6200.0
2010-07-16 13:10:00,23.19,23.25,23.15,23.22,7200.0,22.9337,22.9931,22.8942,22.9634,7200.0
2010-07-16 13:20:00,23.23,23.26,23.15,23.15,3400.0,22.9733,23.003,22.8942,22.8942,3400.0
2010-07-16 13:30:00,23.16,23.27,23.15,23.19,4100.0,22.9041,23.0129,22.8942,22.9337,4100.0
2010-07-16 13:40:00,23.18,23.18,23.08,23.1,6700.0,22.9238,22.9238,22.825,22.8447,6700.0
2010-07-16 13:50:00,23.12,23.12,23.06,23.12,2900.0,22.8645,22.8645,22.8052,22.8645,2900.0
2010-07-16 14:00:00,23.12,23.16,23.1,23.15,3500.0,22.8645,22.9041,22.8447,22.8942,3500.0
2010-07-16 14:10:00,23.16,23.2,23.06,23.08,12000.0,22.9041,22.9436,22.8052,22.825,12000.0
2010-07-16 14:20:00,23.08,23.16,23.05,23.16,3500.0,22.825,22.9041,22.7953,22.9041,3500.0
2010-07-16 14:30:00,23.16,23.16,23.05,23.1,11400.0,22.9041,22.9041,22.7953,22.8447,11400.0
2010-07-16 14:40:00,23.1,23.12,23.07,23.09,7900.0,22.8447,22.8645,22.8151,22.8348,7900.0
2010-07-16 14:50:00,23.08,23.11,23.04,23.06,6500.0,22.825,22.8546,22.7854,22.8052,6500.0
2010-07-16 15:00:00,23.07,23.09,22.98,22.98,10000.0,22.8151,22.8348,22.7261,22.7261,10000.0
2010-07-16 15:10:00,22.97,23.02,22.92,22.97,10600.0,22.7162,22.7656,22.6667,22.7162,10600.0
2010-07-16 15:20:00,22.96,23.01,22.9,23.0,9600.0,22.7063,22.7557,22.6469,22.7458,9600.0
2010-07-16 15:30:00,23.0,23.06,22.95,22.95,26300.0,22.7458,22.8052,22.6964,22.6964,26300.0
2010-07-16 15:40:00,22.95,23.03,22.86,22.87,21000.0,22.6964,22.7755,22.6074,22.6173,21000.0
2010-07-16 15:50:00,22.87,22.98,22.86,22.89,39000.0,22.6173,22.7261,22.6074,22.6371,39000.0
2010-07-19 09:30:00,22.88,23.01,22.87,22.95,7500.0,22.6272,22.7557,22.6173,22.6964,7500.0
2010-07-19 09:40:00,22.95,23.08,22.95,22.99,4600.0,22.6964,22.825,22.6964,22.7359,4600.0
2010-07-19 09:50:00,22.99,23.08,22.98,22.98,6100.0,22.7359,22.825,22.7261,22.7261,6100.0
2010-07-19 10:00:00,22.95,22.95,22.79,22.85,12800.0,22.6964,22.6964,22.5382,22.5975,12800.0
2010-07-19 10:10:00,22.85,22.92,22.78,22.79,19900.0,22.5975,22.6667,22.5283,22.5382,19900.0
2010-07-19 10:20:00,22.81,22.81,22.62,22.63,7200.0,22.5579,22.5579,22.37,22.3799,7200.0
2010-07-19 10:30:00,22.63,22.69,22.57,22.6,7800.0,22.3799,22.4393,22.3206,22.3503,7800.0
2010-07-19 10:40:00,22.58,22.62,22.51,22.51,22600.0,22.3305,22.37,22.2613,22.2613,22600.0
2010-07-19 10:50:00,22.55,22.69,22.49,22.69,21900.0,22.3008,22.4393,22.2415,22.4393,21900.0
2010-07-19 11:00:00,22.69,22.69,22.6,22.67,12500.0,22.4393,22.4393,22.3503,22.4195,12500.0
2010-07-19 11:10:00,22.67,22.67,22.62,22.66,13100.0,22.4195,22.4195,22.37,22.4096,13100.0
2010-07-19 11:20:00,22.65,22.66,22.59,22.6,9800.0,22.3997,22.4096,22.3404,22.3503,9800.0
2010-07-19 11:30:00,22.61,22.66,22.58,22.58,6300.0,22.3601,22.4096,22.3305,22.3305,6300.0
2010-07-19 11:40:00,22.6,22.6,22.56,22.59,3200.0,22.3503,22.3503,22.3107,22.3404,3200.0
2010-07-19 11:50:00,22.59,22.66,22.59,22.63,6500.0,22.3404,22.4096,22.3404,22.3799,6500.0
2010-07-19 12:00:00,22.65,22.65,22.5,22.52,3300.0,22.3997,22.3997,22.2514,22.2711,3300.0
2010-07-19 12:10:00,22.55,22.56,22.46,22.49,9500.0,22.3008,22.3107,22.2118,22.2415,9500.0
2010-07-19 12:20:00,22.49,22.51,22.45,22.5,17900.0,22.2415,22.2613,22.2019,22.2514,17900.0
2010-07-19 12:30:00,22.5,22.51,22.45,22.5,7100.0,22.2514,22.2613,22.2019,22.2514,7100.0
2010-07-19 12:40:00,22.5,22.52,22.47,22.5,4000.0,22.2514,22.2711,22.2217,22.2514,4000.0
2010-07-19 12:50:00,22.5,22.5,22.44,22.45,6400.0,22.2514,22.2514,22.192,22.2019,6400.0
2010-07-19 13:00:00,22.45,22.49,22.37,22.42,5100.0,22.2019,22.2415,22.1228,22.1722,5100.0
2010-07-19 13:10:00,22.44,22.44,22.36,22.36,3700.0,22.192,22.192,22.1129,22.1129,3700.0
2010-07-19 13:20:00,22.37,22.42,22.37,22.42,4300.0,22.1228,22.1722,22.1228,22.1722,4300.0
2010-07-19 13:30:00,22.44,22.46,22.41,22.41,4800.0,22.192,22.2118,22.1624,22.1624,4800.0
2010-07-19 13:40:00,22.4,22.44,22.37,22.4,6100.0,22.1525,22.192,22.1228,22.1525,6100.0
2010-07-19 13:50:00,22.4,22.41,22.39,22.4,2100.0,22.1525,22.1624,22.1426,22.1525,2100.0
2010-07-19 14:00:00,22.41,22.43,22.4,22.41,7600.0,22.1624,22.1821,22.1525,22.1624,7600.0
2010-07-19 14:10:00,22.43,22.48,22.42,22.48,6300.0,22.1821,22.2316,22.1722,22.2316,6300.0
2010-07-19 14:20:00,22.48,22.48,22.38,22.38,13800.0,22.2316,22.2316,22.1327,22.1327,13800.0
2010-07-19 14:30:00,22.39,22.42,22.36,22.4,15000.0,22.1426,22.1722,22.1129,22.1525,15000.0
2010-07-19 14:40:00,22.42,22.46,22.41,22.42,11800.0,22.1722,22.2118,22.1624,22.1722,11800.0
2010-07-19 14:50:00,22.45,22.46,22.37,22.37,17400.0,22.2019,22.2118,22.1228,22.1228,17400.0
2010-07-19 15:00:00,22.39,22.51,22.36,22.46,23400.0,22.1426,22.2613,22.1129,22.2118,23400.0
2010-07-19 15:10:00,22.47,22.51,22.42,22.42,20200.0,22.2217,22.2613,22.1722,22.1722,20200.0
2010-07-19 15:20:00,22.42,22.42,22.31,22.32,10700.0,22.1722,22.1722,22.0635,22.0733,10700.0
2010-07-19 15:30:00,22.31,22.39,22.26,22.26,25000.0,22.0635,22.1426,22.014,22.014,25000.0
2010-07-19 15:40:00,22.28,22.38,22.28,22.34,29800.0,22.0338,22.1327,22.0338,22.0931,29800.0
2010-07-19 15:50:00,22.33,22.36,22.29,22.32,59800.0,22.0832,22.1129,22.0437,22.0733,59800.0
2010-07-20 09:30:00,22.09,22.19,21.97,21.99,7200.0,21.8459,21.9448,21.7272,21.747,7200.0
2010-07-20 09:40:00,21.99,22.13,21.98,22.11,3600.0,21.747,21.8854,21.7371,21.8657,3600.0
2010-07-20 09:50:00,22.05,22.14,21.97,22.01,5400.0,21.8063,21.8953,21.7272,21.7668,5400.0
2010-07-20 10:00:00,22.08,22.08,21.92,21.97,5000.0,21.836,21.836,21.6778,21.7272,5000.0
2010-07-20 10:10:00,21.97,22.06,21.9,22.0,3900.0,21.7272,21.8162,21.658,21.7569,3900.0
2010-07-20 10:20:00,22.12,22.17,22.06,22.07,6300.0,21.8756,21.925,21.8162,21.8261,6300.0
2010-07-20 10:30:00,22.08,22.13,22.04,22.1,3500.0,21.836,21.8854,21.7964,21.8558,3500.0
2010-07-20 10:40:00,22.09,22.15,22.07,22.15,10100.0,21.8459,21.9052,21.8261,21.9052,10100.0
2010-07-20 10:50:00,22.14,22.16,22.11,22.13,6600.0,21.8953,21.9151,21.8657,21.8854,6600.0
2010-07-20 11:00:00,22.15,22.31,22.14,22.31,11700.0,21.9052,22.0635,21.8953,22.0635,11700.0
2010-07-20 11:10:00,22.32,22.38,22.31,22.37,4800.0,22.0733,22.1327,22.0635,22.1228,4800.0
2010-07-20 11:20:00,22.35,22.39,22.32,22.33,7100.0,22.103,22.1426,22.0733,22.0832,7100.0
2010-07-20 11:30:00,22.34,22.35,22.29,22.29,4100.0,22.0931,22.103,22.0437,22.0437,4100.0
2010-07-20 11:40:00,22.29,22.31,22.23,22.3,7600.0,22.0437,22.0635,21.9843,22.0536,7600.0
2010-07-20 11:50:00,22.31,22.31,22.21,22.25,4100.0,22.0635,22.0635,21.9646,22.0041,4100.0
2010-07-20 12:00:00,22.23,22.28,22.21,22.28,4900.0,21.9843,22.0338,21.9646,22.0338,4900.0
2010-07-20 12:10:00,22.28,22.28,22.15,22.16,3200.0,22.0338,22.0338,21.9052,21.9151,3200.0
2010-07-20 12:20:00,22.16,22.2,22.14,22.2,3100.0,21.9151,21.9547,21.8953,21.9547,3100.0
2010-07-20 12:30:00,22.18,22.26,22.17,22.25,5800.0,21.9349,22.014,21.925,22.0041,5800.0
2010-07-20 12:40:00,22.25,22.3,22.24,22.3,2400.0,22.0041,22.0536,21.9942,22.0536,2400.0
2010-07-20 12:50:00,22.29,22.29,22.24,22.27,4700.0,22.0437,22.0437,21.9942,22.0239,4700.0
2010-07-20 13:00:00,22.27,22.3,22.26,22.3,4900.0,22.0239,22.0536,22.014,22.0536,4900.0
2010-07-20 13:10:00,22.3,22.3,22.22,22.25,4400.0,22.0536,22.0536,21.9745,22.0041,4400.0
2010-07-20 13:20:00,22.26,22.27,22.25,22.26,4200.0,22.014,22.0239,22.0041,22.014,4200.0
2010-07-20 13:30:00,22.27,22.38,22.26,22.38,3000.0,22.0239,22.1327,22.014,22.1327,3000.0
2010-07-20 13:40:00,22.41,22.44,22.41,22.41,2800.0,22.1624,22.192,22.1624,22.1624,2800.0
2010-07-20 13:50:00,22.41,22.5,22.39,22.44,13700.0,22.1624,22.2514,22.1426,22.192,13700.0
2010-07-20 14:00:00,22.46,22.46,22.38,22.4,6900.0,22.2118,22.2118,22.1327,22.1525,6900.0
2010-07-20 14:10:00,22.4,22.41,22.34,22.37,9900.0,22.1525,22.1624,22.0931,22.1228,9900.0
2010-07-20 14:20:00,22.36,22.39,22.3,22.37,13500.0,22.1129,22.1426,22.0536,22.1228,13500.0
2010-07-20 14:30:00,22.38,22.42,22.34,22.36,9500.0,22.1327,22.1722,22.0931,22.1129,9500.0
2010-07-20 14:40:00,22.36,22.41,22.32,22.39,15400.0,22.1129,22.1624,22.0733,22.1426,15400.0
2010-07-20 14:50:00,22.41,22.43,22.37,22.38,11600.0,22.1624,22.1821,22.1228,22.1327,11600.0
2010-07-20 15:00:00,22.4,22.51,22.37,22.49,17900.0,22.1525,22.2613,22.1228,22.2415,17900.0
2010-07-20 15:10:00,22.49,22.63,22.49,22.53,12000.0,22.2415,22.3799,22.2415,22.281,12000.0
2010-07-20 15:20:00,22.51,22.64,22.47,22.64,16700.0,22.2613,22.3898,22.2217,22.3898,16700.0
2010-07-20 15:30:00,22.64,22.7,22.62,22.64,27400.0,22.3898,22.4492,22.37,22.3898,27400.0
2010-07-20 15:40:00,22.65,22.77,22.56,22.73,38500.0,22.3997,22.5184,22.3107,22.4788,38500.0
2010-07-20 15:50:00,22.77,22.79,22.68,22.76,43100.0,22.5184,22.5382,22.4294,22.5085,43100.0
2010-07-21 09:30:00,22.88,22.92,22.7,22.74,9400.0,22.6272,22.6667,22.4492,22.4887,9400.0
2010-07-21 09:40:00,22.67,22.86,22.66,22.75,3500.0,22.4195,22.6074,22.4096,22.4986,3500.0
2010-07-21 09:50:00,22.8,22.8,22.65,22.7,7100.0,22.548,22.548,22.3997,22.4492,7100.0
2010-07-21 10:00:00,22.69,22.71,22.62,22.71,3500.0,22.4393,22.459,22.37,22.459,3500.0
2010-07-21 10:10:00,22.69,22.88,22.69,22.82,3300.0,22.4393,22.6272,22.4393,22.5678,3300.0
2010-07-21 10:20:00,22.81,22.83,22.78,22.8,6000.0,22.5579,22.5777,22.5283,22.548,6000.0
2010-07-21 10:30:00,22.79,22.81,22.74,22.74,10200.0,22.5382,22.5579,22.4887,22.4887,10200.0
2010-07-21 10:40:00,22.74,22.81,22.7,22.81,3400.0,22.4887,22.5579,22.4492,22.5579,3400.0
2010-07-21 10:50:00,22.83,22.83,22.77,22.77,2100.0,22.5777,22.5777,22.5184,22.5184,2100.0
2010-07-21 11:00:00,22.77,22.77,22.65,22.67,3600.0,22.5184,22.5184,22.3997,22.4195,3600.0
2010-07-21 11:10:00,22.65,22.7,22.61,22.66,3400.0,22.3997,22.4492,22.3601,22.4096,3400.0
2010-07-21 11:20:00,22.71,22.71,22.65,22.65,1700.0,22.459,22.459,22.3997,22.3997,1700.0
2010-07-21 11:30:00,22.63,22.74,22.62,22.74,2700.0,22.3799,22.4887,22.37,22.4887,2700.0
2010-07-21 11:40:00,22.75,22.75,22.69,22.71,4200.0,22.4986,22.4986,22.4393,22.459,4200.0
2010-07-21 11:50:00,22.73,22.79,22.68,22.79,2300.0,22.4788,22.5382,22.4294,22.5382,2300.0
2010-07-21 12:00:00,22.82,22.86,22.81,22.81,3200.0,22.5678,22.6074,22.5579,22.5579,3200.0
2010-07-21 12:10:00,22.81,22.85,22.77,22.77,8300.0,22.5579,22.5975,22.5184,22.5184,8300.0
2010-07-21 12:20:00,22.79,22.84,22.79,22.82,1300.0,22.5382,22.5876,22.5382,22.5678,1300.0
2010-07-21 12:30:00,22.82,22.95,22.82,22.95,2000.0,22.5678,22.6964,22.5678,22.6964,2000.0
2010-07-21 12:40:00,22.95,22.95,22.9,22.92,1600.0,22.6964,22.6964,22.6469,22.6667,1600.0
2010-07-21 12:50:00,22.92,22.92,22.84,22.84,1100.0,22.6667,22.6667,22.5876,22.5876,1100.0
2010-07-21 13:00:00,22.88,22.88,22.88,22.88,200.0,22.6272,22.6272,22.6272,22.6272,200.0
2010-07-21 13:10:00,22.9,22.9,22.89,22.9,4500.0,22.6469,22.6469,22.6371,22.6469,4500.0
2010-07-21 13:20:00,22.9,22.9,22.84,22.9,4600.0,22.6469,22.6469,22.5876,22.6469,4600.0
2010-07-21 13:30:00,22.9,22.96,22.9,22.93,4100.0,22.6469,22.7063,22.6469,22.6766,4100.0
2010-07-21 13:40:00,22.91,22.91,22.88,22.91,2800.0,22.6568,22.6568,22.6272,22.6568,2800.0
2010-07-21 13:50:00,22.91,22.95,22.91,22.92,9500.0,22.6568,22.6964,22.6568,22.6667,9500.0
2010-07-21 14:00:00,22.91,22.92,22.78,22.82,29700.0,22.6568,22.6667,22.5283,22.5678,29700.0
2010-07-21 14:10:00,22.79,22.8,22.61,22.75,22000.0,22.5382,22.548,22.3601,22.4986,22000.0
2010-07-21 14:20:00,22.76,22.81,22.7,22.73,7500.0,22.5085,22.5579,22.4492,22.4788,7500.0
2010-07-21 14:30:00,22.71,22.71,22.6,22.67,7000.0,22.459,22.459,22.3503,22.4195,7000.0
2010-07-21 14:40:00,22.69,22.76,22.64,22.67,5300.0,22.4393,22.5085,22.3898,22.4195,5300.0
2010-07-21 14:50:00,22.69,22.69,22.48,22.53,15500.0,22.4393,22.4393,22.2316,22.281,15500.0
2010-07-21 15:00:00,22.5,22.66,22.47,22.62,8500.0,22.2514,22.4096,22.2217,22.37,8500.0
2010-07-21 15:10:00,22.63,22.75,22.57,22.57,5800.0,22.3799,22.4986,22.3206,22.3206,5800.0
2010-07-21 15:20:00,22.55,22.69,22.54,22.58,11800.0,22.3008,22.4393,22.2909,22.3305,11800.0
2010-07-21 15:30:00,22.57,22.65,22.55,22.62,14400.0,22.3206,22.3997,22.3008,22.37,14400.0
2010-07-21 15:40:00,22.61,22.65,22.57,22.63,20300.0,22.3601,22.3997,22.3206,22.3799,20300.0
2010-07-21 15:50:00,22.64,22.68,22.52,22.55,24000.0,22.3898,22.4294,22.2711,22.3008,24000.0
2010-07-22 09:30:00,22.76,22.9,22.67,22.87,7400.0,22.5085,22.6469,22.4195,22.6173,7400.0
2010-07-22 09:40:00,22.9,23.0,22.9,22.94,5000.0,22.6469,22.7458,22.6469,22.6865,5000.0
2010-07-22 09:50:00,22.95,22.98,22.84,22.91,6200.0,22.6964,22.7261,22.5876,22.6568,6200.0
2010-07-22 10:00:00,22.94,23.06,22.9,22.9,7300.0,22.6865,22.8052,22.6469,22.6469,7300.0
2010-07-22 10:10:00,22.89,23.15,22.88,23.09,8400.0,22.6371,22.8942,22.6272,22.8348,8400.0
2010-07-22 10:20:00,23.13,23.18,23.01,23.15,5200.0,22.8744,22.9238,22.7557,22.8942,5200.0
2010-07-22 10:30:00,23.16,23.2,23.12,23.17,4200.0,22.9041,22.9436,22.8645,22.914,4200.0
2010-07-22 10:40:00,23.2,23.34,23.2,23.26,8100.0,22.9436,23.0821,22.9436,23.003,8100.0
2010-07-22 10:50:00,23.26,23.4,23.26,23.28,7400.0,23.003,23.1414,23.003,23.0227,7400.0
2010-07-22 11:00:00,23.29,23.32,23.23,23.29,5200.0,23.0326,23.0623,22.9733,23.0326,5200.0
2010-07-22 11:10:00,23.32,23.35,23.28,23.31,7400.0,23.0623,23.092,23.0227,23.0524,7400.0
2010-07-22 11:20:00,23.31,23.35,23.28,23.33,4500.0,23.0524,23.092,23.0227,23.0722,4500.0
2010-07-22 11:30:00,23.28,23.3,23.16,23.16,2200.0,23.0227,23.0425,22.9041,22.9041,2200.0
2010-07-22 11:40:00,23.15,23.15,23.08,23.11,15000.0,22.8942,22.8942,22.825,22.8546,15000.0
2010-07-22 11:50:00,23.11,23.11,22.97,23.06,4900.0,22.8546,22.8546,22.7162,22.8052,4900.0
2010-07-22 12:00:00,23.1,23.11,23.06,23.09,3300.0,22.8447,22.8546,22.8052,22.8348,3300.0
2010-07-22 12:10:00,23.09,23.16,23.09,23.15,3600.0,22.8348,22.9041,22.8348,22.8942,3600.0
2010-07-22 12:20:00,23.15,23.15,23.08,23.15,2100.0,22.8942,22.8942,22.825,22.8942,2100.0
2010-07-22 12:30:00,23.15,23.15,23.12,23.15,900.0,22.8942,22.8942,22.8645,22.8942,900.0
2010-07-22 12:40:00,23.15,23.2,23.15,23.2,1100.0,22.8942,22.9436,22.8942,22.9436,1100.0
2010-07-22 12:50:00,23.2,23.25,23.17,23.2,6800.0,22.9436,22.9931,22.914,22.9436,6800.0
2010-07-22 13:00:00,23.19,23.21,23.18,23.18,1800.0,22.9337,22.9535,22.9238,22.9238,1800.0
2010-07-22 13:10:00,23.2,23.24,23.2,23.24,4600.0,22.9436,22.9832,22.9436,22.9832,4600.0
2010-07-22 13:20:00,23.26,23.28,23.24,23.24,2800.0,23.003,23.0227,22.9832,22.9832,2800.0
2010-07-22 13:30:00,23.24,23.24,23.22,23.24,1300.0,22.9832,22.9832,22.9634,22.9832,1300.0
2010-07-22 13:40:00,23.23,23.26,23.22,23.26,2700.0,22.9733,23.003,22.9634,23.003,2700.0
2010-07-22 13:50:00,23.27,23.29,23.26,23.29,2200.0,23.0129,23.0326,23.003,23.0326,2200.0
2010-07-22 14:00:00,23.29,23.33,23.27,23.32,11900.0,23.0326,23.0722,23.0129,23.0623,11900.0
2010-07-22 14:10:00,23.35,23.38,23.31,23.31,9200.0,23.092,23.1216,23.0524,23.0524,9200.0
2010-07-22 14:20:00,23.31,23.41,23.31,23.4,5000.0,23.0524,23.1513,23.0524,23.1414,5000.0
2010-07-22 14:30:00,23.44,23.44,23.34,23.35,8000.0,23.181,23.181,23.0821,23.092,8000.0
2010-07-22 14:40:00,23.34,23.35,23.28,23.35,3300.0,23.0821,23.092,23.0227,23.092,3300.0
2010-07-22 14:50:00,23.35,23.38,23.35,23.38,3600.0,23.092,23.1216,23.092,23.1216,3600.0
2010-07-22 15:00:00,23.38,23.38,23.34,23.34,5200.0,23.1216,23.1216,23.0821,23.0821,5200.0
2010-07-22 15:10:00,23.34,23.45,23.34,23.44,8000.0,23.0821,23.1909,23.0821,23.181,8000.0
2010-07-22 15:20:00,23.43,23.45,23.4,23.43,12900.0,23.1711,23.1909,23.1414,23.1711,12900.0
2010-07-22 15:30:00,23.43,23.44,23.28,23.33,8300.0,23.1711,23.181,23.0227,23.0722,8300.0
2010-07-22 15:40:00,23.32,23.45,23.29,23.38,15300.0,23.0623,23.1909,23.0326,23.1216,15300.0
2010-07-22 15:50:00,23.4,23.46,23.38,23.39,31800.0,23.1414,23.2008,23.1216,23.1315,31800.0
2010-07-23 09:30:00,23.28,23.46,23.28,23.41,4600.0,23.0227,23.2008,23.0227,23.1513,4600.0
2010-07-23 09:40:00,23.38,23.44,23.25,23.36,9500.0,23.1216,23.181,22.9931,23.1019,9500.0
2010-07-23 09:50:00,23.34,23.35,23.2,23.2,4200.0,23.0821,23.092,22.9436,22.9436,4200.0
2010-07-23 10:00:00,23.15,23.36,23.14,23.33,3500.0,22.8942,23.1019,22.8843,23.0722,3500.0
2010-07-23 10:10:00,23.33,23.47,23.33,23.47,2600.0,23.0722,23.2106,23.0722,23.2106,2600.0
2010-07-23 10:20:00,23.48,23.6,23.44,23.6,3700.0,23.2205,23.3392,23.181,23.3392,3700.0
2010-07-23 10:30:00,23.62,23.76,23.62,23.76,12000.0,23.359,23.4974,23.359,23.4974,12000.0
2010-07-23 10:40:00,23.75,23.8,23.73,23.77,5900.0,23.4875,23.537,23.4678,23.5073,5900.0
2010-07-23 10:50:00,23.75,23.81,23.71,23.74,3400.0,23.4875,23.5469,23.448,23.4777,3400.0
2010-07-23 11:00:00,23.74,23.83,23.72,23.78,4700.0,23.4777,23.5667,23.4579,23.5172,4700.0
2010-07-23 11:10:00,23.81,23.83,23.73,23.82,6200.0,23.5469,23.5667,23.4678,23.5568,6200.0
2010-07-23 11:20:00,23.79,23.85,23.74,23.83,7000.0,23.5271,23.5864,23.4777,23.5667,7000.0
2010-07-23 11:30:00,23.85,23.92,23.84,23.92,7600.0,23.5864,23.6557,23.5766,23.6557,7600.0
2010-07-23 11:40:00,23.92,23.95,23.85,23.93,8100.0,23.6557,23.6853,23.5864,23.6656,8100.0
2010-07-23 11:50:00,24.0,24.05,23.96,24.01,6400.0,23.7348,23.7842,23.6952,23.7447,6400.0
2010-07-23 12:00:00,24.06,24.17,23.97,24.02,7500.0,23.7941,23.9029,23.7051,23.7546,7500.0
2010-07-23 12:10:00,23.95,24.0,23.88,24.0,2500.0,23.6853,23.7348,23.6161,23.7348,2500.0
2010-07-23 12:20:00,23.98,23.98,23.9,23.92,1900.0,23.715,23.715,23.6359,23.6557,1900.0
2010-07-23 12:30:00,23.92,23.94,23.89,23.92,1700.0,23.6557,23.6754,23.626,23.6557,1700.0
2010-07-23 12:40:00,23.92,23.92,23.85,23.88,3000.0,23.6557,23.6557,23.5864,23.6161,3000.0
2010-07-23 12:50:00,23.89,24.01,23.88,24.01,3100.0,23.626,23.7447,23.6161,23.7447,3100.0
2010-07-23 13:00:00,24.01,24.01,23.93,23.95,1400.0,23.7447,23.7447,23.6656,23.6853,1400.0
2010-07-23 13:10:00,23.97,24.24,23.97,24.23,7300.0,23.7051,23.9721,23.7051,23.9622,7300.0
2010-07-23 13:20:00,24.22,24.42,24.22,24.4,11400.0,23.9524,24.1501,23.9524,24.1304,11400.0
2010-07-23 13:30:00,24.48,24.5,24.42,24.46,8800.0,24.2095,24.2293,24.1501,24.1897,8800.0
2010-07-23 13:40:00,24.44,24.44,24.25,24.25,8800.0,24.1699,24.1699,23.982,23.982,8800.0
2010-07-23 13:50:00,24.24,24.38,24.24,24.32,5600.0,23.9721,24.1106,23.9721,24.0512,5600.0
2010-07-23 14:00:00,24.33,24.46,24.21,24.42,8400.0,24.0611,24.1897,23.9425,24.1501,8400.0
2010-07-23 14:10:00,24.43,24.43,24.32,24.36,4000.0,24.16,24.16,24.0512,24.0908,4000.0
2010-07-23 14:20:00,24.36,24.36,24.29,24.35,4300.0,24.0908,24.0908,24.0216,24.0809,4300.0
2010-07-23 14:30:00,24.34,24.36,24.31,24.31,4900.0,24.071,24.0908,24.0414,24.0414,4900.0
2010-07-23 14:40:00,24.35,24.4,24.32,24.39,7200.0,24.0809,24.1304,24.0512,24.1205,7200.0
2010-07-23 14:50:00,24.4,24.44,24.36,24.4,7600.0,24.1304,24.1699,24.0908,24.1304,7600.0
2010-07-23 15:00:00,24.39,24.39,24.32,24.37,8500.0,24.1205,24.1205,24.0512,24.1007,8500.0
2010-07-23 15:10:00,24.37,24.4,24.31,24.4,11800.0,24.1007,24.1304,24.0414,24.1304,11800.0
2010-07-23 15:20:00,24.41,24.41,24.3,24.35,19000.0,24.1403,24.1403,24.0315,24.0809,19000.0
2010-07-23 15:30:00,24.35,24.36,24.23,24.29,19200.0,24.0809,24.0908,23.9622,24.0216,19200.0
2010-07-23 15:40:00,24.28,24.41,24.21,24.4,35600.0,24.0117,24.1403,23.9425,24.1304,35600.0
2010-07-23 15:50:00,24.41,24.48,24.37,24.43,60400.0,24.1403,24.2095,24.1007,24.16,60400.0
2010-07-26 09:30:00,24.59,24.72,24.58,24.69,6800.0,24.3183,24.4468,24.3084,24.4172,6800.0
2010-07-26 09:40:00,24.66,24.82,24.65,24.79,3200.0,24.3875,24.5457,24.3776,24.5161,3200.0
2010-07-26 09:50:00,24.79,24.96,24.78,24.87,4300.0,24.5161,24.6842,24.5062,24.5952,4300.0
2010-07-26 10:00:00,24.9,25.06,24.9,25.05,8500.0,24.6248,24.7831,24.6248,24.7732,8500.0
2010-07-26 10:10:00,25.07,25.19,25.06,25.15,13400.0,24.793,24.9116,24.7831,24.8721,13400.0
2010-07-26 10:20:00,25.13,25.13,24.91,24.96,5100.0,24.8523,24.8523,24.6347,24.6842,5100.0
2010-07-26 10:30:00,24.96,24.98,24.77,24.92,18700.0,24.6842,24.704,24.4963,24.6446,18700.0
2010-07-26 10:40:00,24.92,24.92,24.73,24.73,5200.0,24.6446,24.6446,24.4567,24.4567,5200.0
2010-07-26 10:50:00,24.76,24.81,24.75,24.77,7900.0,24.4864,24.5358,24.4765,24.4963,7900.0
2010-07-26 11:00:00,24.78,24.79,24.75,24.76,3900.0,24.5062,24.5161,24.4765,24.4864,3900.0
2010-07-26 11:10:00,24.8,24.94,24.79,24.91,5800.0,24.5259,24.6644,24.5161,24.6347,5800.0
2010-07-26 11:20:00,24.88,24.88,24.84,24.85,4100.0,24.6051,24.6051,24.5655,24.5754,4100.0
2010-07-26 11:30:00,24.84,24.86,24.82,24.85,3000.0,24.5655,24.5853,24.5457,24.5754,3000.0
2010-07-26 11:40:00,24.85,24.87,24.83,24.87,5100.0,24.5754,24.5952,24.5556,24.5952,5100.0
2010-07-26 11:50:00,24.85,24.86,24.81,24.86,5000.0,24.5754,24.5853,24.5358,24.5853,5000.0
2010-07-26 12:00:00,24.88,24.99,24.88,24.95,6400.0,24.6051,24.7138,24.6051,24.6743,6400.0
2010-07-26 12:10:00,24.96,24.98,24.91,24.92,3100.0,24.6842,24.704,24.6347,24.6446,3100.0
2010-07-26 12:20:00,24.92,24.97,24.9,24.97,3900.0,24.6446,24.6941,24.6248,24.6941,3900.0
2010-07-26 12:30:00,24.96,24.96,24.89,24.9,7200.0,24.6842,24.6842,24.6149,24.6248,7200.0
2010-07-26 12:40:00,24.88,24.89,24.85,24.89,5300.0,24.6051,24.6149,24.5754,24.6149,5300.0
2010-07-26 12:50:00,24.87,24.89,24.84,24.87,3200.0,24.5952,24.6149,24.5655,24.5952,3200.0
2010-07-26 13:00:00,24.88,24.88,24.77,24.77,5400.0,24.6051,24.6051,24.4963,24.4963,5400.0
2010-07-26 13:10:00,24.77,24.81,24.77,24.78,10800.0,24.4963,24.5358,24.4963,24.5062,10800.0
2010-07-26 13:20:00,24.78,24.82,24.77,24.79,10800.0,24.5062,24.5457,24.4963,24.5161,10800.0
2010-07-26 13:30:00,24.8,24.85,24.76,24.79,10800.0,24.5259,24.5754,24.4864,24.5161,10800.0
2010-07-26 13:40:00,24.79,24.84,24.75,24.75,10200.0,24.5161,24.5655,24.4765,24.4765,10200.0
2010-07-26 13:50:00,24.76,24.78,24.66,24.7,16800.0,24.4864,24.5062,24.3875,24.427,16800.0
2010-07-26 14:00:00,24.7,24.72,24.66,24.66,9200.0,24.427,24.4468,24.3875,24.3875,9200.0
2010-07-26 14:10:00,24.66,24.68,24.63,24.67,9700.0,24.3875,24.4073,24.3578,24.3974,9700.0
2010-07-26 14:20:00,24.66,24.73,24.62,24.7,12700.0,24.3875,24.4567,24.3479,24.427,12700.0
2010-07-26 14:30:00,24.7,24.78,24.67,24.74,10400.0,24.427,24.5062,24.3974,24.4666,10400.0
2010-07-26 14:40:00,24.71,24.83,24.71,24.79,9500.0,24.4369,24.5556,24.4369,24.5161,9500.0
2010-07-26 14:50:00,24.8,24.85,24.76,24.83,12700.0,24.5259,24.5754,24.4864,24.5556,12700.0
2010-07-26 15:00:00,24.84,24.89,24.83,24.83,18700.0,24.5655,24.6149,24.5556,24.5556,18700.0
2010-07-26 15:10:00,24.84,24.86,24.78,24.83,16400.0,24.5655,24.5853,24.5062,24.5556,16400.0
2010-07-26 15:20:00,24.83,24.89,24.82,24.83,13800.0,24.5556,24.6149,24.5457,24.5556,13800.0
2010-07-26 15:30:00,24.83,24.88,24.83,24.84,18200.0,24.5556,24.6051,24.5556,24.5655,18200.0
2010-07-26 15:40:00,24.85,24.93,24.84,24.91,18000.0,24.5754,24.6545,24.5655,24.6347,18000.0
2010-07-26 15:50:00,24.92,24.95,24.87,24.92,37800.0,24.6446,24.6743,24.5952,24.6446,37800.0
2010-07-27 09:30:00,25.09,25.18,24.85,25.06,9500.0,24.8127,24.9017,24.5754,24.7831,9500.0
2010-07-27 09:40:00,25.04,25.06,24.89,24.9,5800.0,24.7633,24.7831,24.6149,24.6248,5800.0
2010-07-27 09:50:00,24.94,25.04,24.84,24.92,14100.0,24.6644,24.7633,24.5655,24.6446,14100.0
2010-07-27 10:00:00,24.87,25.06,24.63,24.63,21900.0,24.5952,24.7831,24.3578,24.3578,21900.0
2010-07-27 10:10:00,24.62,24.7,24.57,24.68,7200.0,24.3479,24.427,24.2985,24.4073,7200.0
2010-07-27 10:20:00,24.7,24.86,24.7,24.82,6500.0,24.427,24.5853,24.427,24.5457,6500.0
2010-07-27 10:30:00,24.82,24.82,24.58,24.58,11200.0,24.5457,24.5457,24.3084,24.3084,11200.0
2010-07-27 10:40:00,24.58,24.69,24.57,24.59,7200.0,24.3084,24.4172,24.2985,24.3183,7200.0
2010-07-27 10:50:00,24.6,24.66,24.58,24.59,7400.0,24.3282,24.3875,24.3084,24.3183,7400.0
2010-07-27 11:00:00,24.59,24.59,24.48,24.58,4700.0,24.3183,24.3183,24.2095,24.3084,4700.0
2010-07-27 11:10:00,24.55,24.61,24.53,24.53,4100.0,24.2787,24.338,24.2589,24.2589,4100.0
2010-07-27 11:20:00,24.5,24.58,24.48,24.53,12000.0,24.2293,24.3084,24.2095,24.2589,12000.0
2010-07-27 11:30:00,24.51,24.63,24.47,24.6,12700.0,24.2391,24.3578,24.1996,24.3282,12700.0
2010-07-27 11:40:00,24.6,24.66,24.6,24.6,6400.0,24.3282,24.3875,24.3282,24.3282,6400.0
2010-07-27 11:50:00,24.61,24.66,24.6,24.66,4000.0,24.338,24.3875,24.3282,24.3875,4000.0
2010-07-27 12:00:00,24.65,24.72,24.65,24.7,9800.0,24.3776,24.4468,24.3776,24.427,9800.0
2010-07-27 12:10:00,24.74,24.8,24.73,24.78,4900.0,24.4666,24.5259,24.4567,24.5062,4900.0
2010-07-27 12:20:00,24.75,24.76,24.73,24.75,4600.0,24.4765,24.4864,24.4567,24.4765,4600.0
2010-07-27 12:30:00,24.76,24.76,24.7,24.75,3800.0,24.4864,24.4864,24.427,24.4765,3800.0
2010-07-27 12:40:00,24.75,24.84,24.7,24.7,4800.0,24.4765,24.5655,24.427,24.427,4800.0
2010-07-27 12:50:00,24.73,24.74,24.68,24.7,2800.0,24.4567,24.4666,24.4073,24.427,2800.0
2010-07-27 13:00:00,24.71,24.77,24.7,24.76,3300.0,24.4369,24.4963,24.427,24.4864,3300.0
2010-07-27 13:10:00,24.76,24.76,24.68,24.7,2700.0,24.4864,24.4864,24.4073,24.427,2700.0
2010-07-27 13:20:00,24.69,24.72,24.57,24.6,10100.0,24.4172,24.4468,24.2985,24.3282,10100.0
2010-07-27 13:30:00,24.57,24.59,24.53,24.53,14700.0,24.2985,24.3183,24.2589,24.2589,14700.0
2010-07-27 13:40:00,24.54,24.63,24.49,24.62,8400.0,24.2688,24.3578,24.2194,24.3479,8400.0
2010-07-27 13:50:00,24.63,24.63,24.54,24.56,4500.0,24.3578,24.3578,24.2688,24.2886,4500.0
2010-07-27 14:00:00,24.55,24.6,24.52,24.6,4700.0,24.2787,24.3282,24.249,24.3282,4700.0
2010-07-27 14:10:00,24.6,24.64,24.52,24.64,8300.0,24.3282,24.3677,24.249,24.3677,8300.0
2010-07-27 14:20:00,24.68,24.72,24.66,24.66,4100.0,24.4073,24.4468,24.3875,24.3875,4100.0
2010-07-27 14:30:00,24.69,24.7,24.63,24.63,6000.0,24.4172,24.427,24.3578,24.3578,6000.0
2010-07-27 14:40:00,24.62,24.67,24.58,24.67,5900.0,24.3479,24.3974,24.3084,24.3974,5900.0
2010-07-27 14:50:00,24.68,24.68,24.57,24.64,8800.0,24.4073,24.4073,24.2985,24.3677,8800.0
2010-07-27 15:00:00,24.66,24.72,24.64,24.7,12200.0,24.3875,24.4468,24.3677,24.427,12200.0
2010-07-27 15:10:00,24.7,24.7,24.56,24.63,18100.0,24.427,24.427,24.2886,24.3578,18100.0
2010-07-27 15:20:00,24.64,24.65,24.59,24.62,22000.0,24.3677,24.3776,24.3183,24.3479,22000.0
2010-07-27 15:30:00,24.62,24.63,24.52,24.54,32000.0,24.3479,24.3578,24.249,24.2688,32000.0
2010-07-27 15:40:00,24.54,24.61,24.49,24.49,34200.0,24.2688,24.338,24.2194,24.2194,34200.0
2010-07-27 15:50:00,24.49,24.53,24.47,24.49,50700.0,24.2194,24.2589,24.1996,24.2194,50700.0
2010-07-28 09:30:00,24.4,24.72,24.39,24.56,12400.0,24.1304,24.4468,24.1205,24.2886,12400.0
2010-07-28 09:40:00,24.57,24.57,24.48,24.51,4200.0,24.2985,24.2985,24.2095,24.2391,4200.0
2010-07-28 09:50:00,24.51,24.55,24.45,24.48,4600.0,24.2391,24.2787,24.1798,24.2095,4600.0
2010-07-28 10:00:00,24.56,24.56,24.5,24.51,9700.0,24.2886,24.2886,24.2293,24.2391,9700.0
2010-07-28 10:10:00,24.51,24.52,24.48,24.51,5900.0,24.2391,24.249,24.2095,24.2391,5900.0
2010-07-28 10:20:00,24.48,24.48,24.34,24.35,12600.0,24.2095,24.2095,24.071,24.0809,12600.0
2010-07-28 10:30:00,24.34,24.35,24.3,24.35,4700.0,24.071,24.0809,24.0315,24.0809,4700.0
2010-07-28 10:40:00,24.34,24.35,24.24,24.31,12500.0,24.071,24.0809,23.9721,24.0414,12500.0
2010-07-28 10:50:00,24.29,24.31,24.27,24.29,2000.0,24.0216,24.0414,24.0018,24.0216,2000.0
2010-07-28 11:00:00,24.28,24.31,24.25,24.27,5800.0,24.0117,24.0414,23.982,24.0018,5800.0
2010-07-28 11:10:00,24.28,24.34,24.16,24.19,7900.0,24.0117,24.071,23.893,23.9227,7900.0
2010-07-28 11:20:00,24.19,24.24,24.19,24.22,6800.0,23.9227,23.9721,23.9227,23.9524,6800.0
2010-07-28 11:30:00,24.22,24.27,24.2,24.21,5500.0,23.9524,24.0018,23.9326,23.9425,5500.0
2010-07-28 11:40:00,24.2,24.21,24.13,24.15,4500.0,23.9326,23.9425,23.8633,23.8831,4500.0
2010-07-28 11:50:00,24.12,24.17,24.1,24.15,5100.0,23.8535,23.9029,23.8337,23.8831,5100.0
2010-07-28 12:00:00,24.15,24.17,24.12,24.15,2500.0,23.8831,23.9029,23.8535,23.8831,2500.0
2010-07-28 12:10:00,24.17,24.22,24.17,24.2,4400.0,23.9029,23.9524,23.9029,23.9326,4400.0
2010-07-28 12:20:00,24.22,24.23,24.09,24.12,6600.0,23.9524,23.9622,23.8238,23.8535,6600.0
2010-07-28 12:30:00,24.13,24.15,24.08,24.08,32800.0,23.8633,23.8831,23.8139,23.8139,32800.0
2010-07-28 12:40:00,24.1,24.15,24.09,24.09,2100.0,23.8337,23.8831,23.8238,23.8238,2100.0
2010-07-28 12:50:00,24.1,24.13,24.08,24.12,13100.0,23.8337,23.8633,23.8139,23.8535,13100.0
2010-07-28 13:00:00,24.13,24.15,24.09,24.11,5900.0,23.8633,23.8831,23.8238,23.8436,5900.0
2010-07-28 13:10:00,24.11,24.14,24.07,24.07,18300.0,23.8436,23.8732,23.804,23.804,18300.0
2010-07-28 13:20:00,24.06,24.14,24.05,24.09,10700.0,23.7941,23.8732,23.7842,23.8238,10700.0
2010-07-28 13:30:00,24.1,24.13,24.05,24.09,4500.0,23.8337,23.8633,23.7842,23.8238,4500.0
2010-07-28 13:40:00,24.07,24.12,23.98,24.09,13200.0,23.804,23.8535,23.715,23.8238,13200.0
2010-07-28 13:50:00,24.1,24.1,23.98,24.02,5500.0,23.8337,23.8337,23.715,23.7546,5500.0
2010-07-28 14:00:00,24.02,24.05,23.94,24.04,13200.0,23.7546,23.7842,23.6754,23.7743,13200.0
2010-07-28 14:10:00,24.01,24.01,23.8,23.8,29400.0,23.7447,23.7447,23.537,23.537,29400.0
2010-07-28 14:20:00,23.78,23.9,23.78,23.84,7300.0,23.5172,23.6359,23.5172,23.5766,7300.0
2010-07-28 14:30:00,23.83,23.91,23.76,23.8,30200.0,23.5667,23.6458,23.4974,23.537,30200.0
2010-07-28 14:40:00,23.84,23.85,23.67,23.71,12500.0,23.5766,23.5864,23.4084,23.448,12500.0
2010-07-28 14:50:00,23.72,23.83,23.71,23.71,9100.0,23.4579,23.5667,23.448,23.448,9100.0
2010-07-28 15:00:00,23.71,23.8,23.62,23.63,21800.0,23.448,23.537,23.359,23.3689,21800.0
2010-07-28 15:10:00,23.63,23.64,23.52,23.55,20100.0,23.3689,23.3788,23.2601,23.2898,20100.0
2010-07-28 15:20:00,23.55,23.56,23.48,23.51,35500.0,23.2898,23.2996,23.2205,23.2502,35500.0
2010-07-28 15:30:00,23.51,23.62,23.5,23.56,41600.0,23.2502,23.359,23.2403,23.2996,41600.0
2010-07-28 15:40:00,23.56,23.64,23.53,23.56,26200.0,23.2996,23.3788,23.27,23.2996,26200.0
2010-07-28 15:50:00,23.56,23.59,23.48,23.55,38500.0,23.2996,23.3293,23.2205,23.2898,38500.0
2010-07-29 09:30:00,24.02,24.87,23.92,24.55,35300.0,23.7546,24.5952,23.6557,24.2787,35300.0
2010-07-29 09:40:00,24.55,24.75,24.51,24.51,49900.0,24.2787,24.4765,24.2391,24.2391,49900.0
2010-07-29 09:50:00,24.53,24.61,24.5,24.55,28600.0,24.2589,24.338,24.2293,24.2787,28600.0
2010-07-29 10:00:00,24.59,24.62,24.49,24.56,15700.0,24.3183,24.3479,24.2194,24.2886,15700.0
2010-07-29 10:10:00,24.55,24.56,24.47,24.5,23100.0,24.2787,24.2886,24.1996,24.2293,23100.0
2010-07-29 10:20:00,24.5,24.51,24.38,24.45,13000.0,24.2293,24.2391,24.1106,24.1798,13000.0
2010-07-29 10:30:00,24.45,24.48,24.29,24.29,21700.0,24.1798,24.2095,24.0216,24.0216,21700.0
2010-07-29 10:40:00,24.27,24.29,24.09,24.11,23100.0,24.0018,24.0216,23.8238,23.8436,23100.0
2010-07-29 10:50:00,24.11,24.12,24.0,24.01,22400.0,23.8436,23.8535,23.7348,23.7447,22400.0
2010-07-29 11:00:00,24.01,24.03,23.91,23.99,23100.0,23.7447,23.7645,23.6458,23.7249,23100.0
2010-07-29 11:10:00,23.99,23.99,23.84,23.86,16900.0,23.7249,23.7249,23.5766,23.5963,16900.0
2010-07-29 11:20:00,23.85,23.85,23.7,23.71,14600.0,23.5864,23.5864,23.4381,23.448,14600.0
2010-07-29 11:30:00,23.69,23.83,23.6,23.8,27700.0,23.4282,23.5667,23.3392,23.537,27700.0
2010-07-29 11:40:00,23.84,23.84,23.74,23.78,28600.0,23.5766,23.5766,23.4777,23.5172,28600.0
2010-07-29 11:50:00,23.78,23.86,23.65,23.71,6500.0,23.5172,23.5963,23.3887,23.448,6500.0
2010-07-29 12:00:00,23.7,23.71,23.59,23.68,9500.0,23.4381,23.448,23.3293,23.4183,9500.0
2010-07-29 12:10:00,23.67,23.74,23.66,23.72,68800.0,23.4084,23.4777,23.3985,23.4579,68800.0
2010-07-29 12:20:00,23.73,23.77,23.69,23.71,48100.0,23.4678,23.5073,23.4282,23.448,48100.0
2010-07-29 12:30:00,23.73,24.0,23.72,23.91,157200.0,23.4678,23.7348,23.4579,23.6458,157200.0
2010-07-29 12:40:00,23.92,24.15,23.92,24.09,18500.0,23.6557,23.8831,23.6557,23.8238,18500.0
2010-07-29 12:50:00,24.11,24.34,24.11,24.34,12800.0,23.8436,24.071,23.8436,24.071,12800.0
2010-07-29 13:00:00,24.32,24.37,24.29,24.32,15400.0,24.0512,24.1007,24.0216,24.0512,15400.0
2010-07-29 13:10:00,24.3,24.36,24.28,24.31,6400.0,24.0315,24.0908,24.0117,24.0414,6400.0
2010-07-29 13:20:00,24.31,24.34,24.24,24.34,4100.0,24.0414,24.071,23.9721,24.071,4100.0
2010-07-29 13:30:00,24.37,24.52,24.37,24.5,12300.0,24.1007,24.249,24.1007,24.2293,12300.0
2010-07-29 13:40:00,24.5,24.54,24.47,24.5,17000.0,24.2293,24.2688,24.1996,24.2293,17000.0
2010-07-29 13:50:00,24.5,24.5,24.41,24.47,9900.0,24.2293,24.2293,24.1403,24.1996,9900.0
2010-07-29 14:00:00,24.47,24.49,24.32,24.32,11100.0,24.1996,24.2194,24.0512,24.0512,11100.0
2010-07-29 14:10:00,24.33,24.45,24.3,24.42,9900.0,24.0611,24.1798,24.0315,24.1501,9900.0
2010-07-29 14:20:00,24.44,24.48,24.39,24.48,20300.0,24.1699,24.2095,24.1205,24.2095,20300.0
2010-07-29 14:30:00,24.49,24.54,24.39,24.5,23400.0,24.2194,24.2688,24.1205,24.2293,23400.0
2010-07-29 14:40:00,24.5,24.51,24.38,24.5,16000.0,24.2293,24.2391,24.1106,24.2293,16000.0
2010-07-29 14:50:00,24.5,24.51,24.39,24.46,15500.0,24.2293,24.2391,24.1205,24.1897,15500.0
2010-07-29 15:00:00,24.47,24.47,24.38,24.41,21700.0,24.1996,24.1996,24.1106,24.1403,21700.0
2010-07-29 15:10:00,24.41,24.44,24.39,24.41,26000.0,24.1403,24.1699,24.1205,24.1403,26000.0
2010-07-29 15:20:00,24.44,24.58,24.42,24.46,24300.0,24.1699,24.3084,24.1501,24.1897,24300.0
2010-07-29 15:30:00,24.46,24.48,24.42,24.46,24100.0,24.1897,24.2095,24.1501,24.1897,24100.0
2010-07-29 15:40:00,24.45,24.47,24.36,24.4,43400.0,24.1798,24.1996,24.0908,24.1304,43400.0
2010-07-29 15:50:00,24.37,24.39,24.33,24.34,38500.0,24.1007,24.1205,24.0611,24.071,38500.0
2010-07-30 09:30:00,24.06,24.06,23.7,23.77,24900.0,23.7941,23.7941,23.4381,23.5073,24900.0
2010-07-30 09:40:00,23.77,24.0,23.76,23.91,10900.0,23.5073,23.7348,23.4974,23.6458,10900.0
2010-07-30 09:50:00,23.91,24.07,23.88,23.98,18500.0,23.6458,23.804,23.6161,23.715,18500.0
2010-07-30 10:00:00,23.98,24.18,23.97,24.14,14000.0,23.715,23.9128,23.7051,23.8732,14000.0
2010-07-30 10:10:00,24.12,24.12,23.97,23.99,17500.0,23.8535,23.8535,23.7051,23.7249,17500.0
2010-07-30 10:20:00,23.99,23.99,23.86,23.94,12100.0,23.7249,23.7249,23.5963,23.6754,12100.0
2010-07-30 10:30:00,23.94,23.97,23.85,23.88,25400.0,23.6754,23.7051,23.5864,23.6161,25400.0
2010-07-30 10:40:00,23.9,23.98,23.87,23.93,18300.0,23.6359,23.715,23.6062,23.6656,18300.0
2010-07-30 10:50:00,23.9,23.91,23.83,23.9,12200.0,23.6359,23.6458,23.5667,23.6359,12200.0
2010-07-30 11:00:00,23.87,23.98,23.84,23.97,14800.0,23.6062,23.715,23.5766,23.7051,14800.0
2010-07-30 11:10:00,23.96,23.99,23.93,23.94,18000.0,23.6952,23.7249,23.6656,23.6754,18000.0
2010-07-30 11:20:00,23.92,23.95,23.9,23.92,17200.0,23.6557,23.6853,23.6359,23.6557,17200.0
2010-07-30 11:30:00,23.91,23.98,23.9,23.98,15100.0,23.6458,23.715,23.6359,23.715,15100.0
2010-07-30 11:40:00,23.99,24.09,23.95,24.01,28600.0,23.7249,23.8238,23.6853,23.7447,28600.0
2010-07-30 11:50:00,24.02,24.09,24.01,24.08,8400.0,23.7546,23.8238,23.7447,23.8139,8400.0
2010-07-30 12:00:00,24.08,24.13,24.06,24.11,11500.0,23.8139,23.8633,23.7941,23.8436,11500.0
2010-07-30 12:10:00,24.13,24.13,24.0,24.05,10200.0,23.8633,23.8633,23.7348,23.7842,10200.0
2010-07-30 12:20:00,24.04,24.1,24.04,24.09,12200.0,23.7743,23.8337,23.7743,23.8238,12200.0
2010-07-30 12:30:00,24.08,24.1,24.02,24.03,7600.0,23.8139,23.8337,23.7546,23.7645,7600.0
2010-07-30 12:40:00,24.01,24.03,24.0,24.0,6200.0,23.7447,23.7645,23.7348,23.7348,6200.0
2010-07-30 12:50:00,23.98,23.98,23.92,23.93,5600.0,23.715,23.715,23.6557,23.6656,5600.0
2010-07-30 13:00:00,23.95,23.96,23.92,23.96,4600.0,23.6853,23.6952,23.6557,23.6952,4600.0
2010-07-30 13:10:00,23.94,23.97,23.87,23.92,10600.0,23.6754,23.7051,23.6062,23.6557,10600.0
2010-07-30 13:20:00,23.93,23.99,23.9,23.97,19700.0,23.6656,23.7249,23.6359,23.7051,19700.0
2010-07-30 13:30:00,23.97,23.98,23.89,23.93,6300.0,23.7051,23.715,23.626,23.6656,6300.0
2010-07-30 13:40:00,23.93,23.96,23.91,23.93,6500.0,23.6656,23.6952,23.6458,23.6656,6500.0
2010-07-30 13:50:00,23.92,23.94,23.83,23.85,6800.0,23.6557,23.6754,23.5667,23.5864,6800.0
2010-07-30 14:00:00,23.84,23.86,23.8,23.82,7700.0,23.5766,23.5963,23.537,23.5568,7700.0
2010-07-30 14:10:00,23.82,23.9,23.82,23.9,10000.0,23.5568,23.6359,23.5568,23.6359,10000.0
2010-07-30 14:20:00,23.9,23.94,23.9,23.91,4500.0,23.6359,23.6754,23.6359,23.6458,4500.0
2010-07-30 14:30:00,23.92,23.95,23.91,23.92,7300.0,23.6557,23.6853,23.6458,23.6557,7300.0
2010-07-30 14:40:00,23.92,23.98,23.91,23.93,22100.0,23.6557,23.715,23.6458,23.6656,22100.0
2010-07-30 14:50:00,23.93,23.95,23.86,23.88,9200.0,23.6656,23.6853,23.5963,23.6161,9200.0
2010-07-30 15:00:00,23.89,23.89,23.83,23.88,7500.0,23.626,23.626,23.5667,23.6161,7500.0
2010-07-30 15:10:00,23.88,23.97,23.88,23.92,11600.0,23.6161,23.7051,23.6161,23.6557,11600.0
2010-07-30 15:20:00,23.92,23.97,23.87,23.91,19200.0,23.6557,23.7051,23.6062,23.6458,19200.0
2010-07-30 15:30:00,23.91,23.91,23.8,23.82,16800.0,23.6458,23.6458,23.537,23.5568,16800.0
2010-07-30 15:40:00,23.82,23.93,23.81,23.85,29200.0,23.5568,23.6656,23.5469,23.5864,29200.0
2010-07-30 15:50:00,23.85,23.91,23.81,23.83,40400.0,23.5864,23.6458,23.5469,23.5667,40400.0
2010-08-02 09:30:00,24.14,24.3,24.04,24.04,2500.0,23.8732,24.0315,23.7743,23.7743,2500.0
2010-08-02 09:40:00,24.03,24.05,23.89,23.92,2900.0,23.7645,23.7842,23.626,23.6557,2900.0
2010-08-02 09:50:00,23.92,23.96,23.78,23.8,10200.0,23.6557,23.6952,23.5172,23.537,10200.0
2010-08-02 10:00:00,23.83,24.1,23.8,23.97,13800.0,23.5667,23.8337,23.537,23.7051,13800.0
2010-08-02 10:10:00,23.99,24.18,23.99,24.15,13700.0,23.7249,23.9128,23.7249,23.8831,13700.0
2010-08-02 10:20:00,24.14,24.17,24.06,24.06,9700.0,23.8732,23.9029,23.7941,23.7941,9700.0
2010-08-02 10:30:00,24.06,24.07,23.96,23.96,12400.0,23.7941,23.804,23.6952,23.6952,12400.0
2010-08-02 10:40:00,23.96,23.96,23.88,23.9,160700.0,23.6952,23.6952,23.6161,23.6359,160700.0
2010-08-02 10:50:00,23.9,23.96,23.9,23.96,6600.0,23.6359,23.6952,23.6359,23.6952,6600.0
2010-08-02 11:00:00,23.95,23.98,23.93,23.98,6800.0,23.6853,23.715,23.6656,23.715,6800.0
2010-08-02 11:10:00,23.97,23.97,23.86,23.91,9800.0,23.7051,23.7051,23.5963,23.6458,9800.0
2010-08-02 11:20:00,23.92,23.97,23.92,23.97,7600.0,23.6557,23.7051,23.6557,23.7051,7600.0
2010-08-02 11:30:00,23.98,24.05,23.98,24.0,6100.0,23.715,23.7842,23.715,23.7348,6100.0
2010-08-02 11:40:00,24.0,24.0,23.88,23.9,6800.0,23.7348,23.7348,23.6161,23.6359,6800.0
2010-08-02 11:50:00,23.9,23.91,23.85,23.89,6900.0,23.6359,23.6458,23.5864,23.626,6900.0
2010-08-02 12:00:00,23.89,23.89,23.82,23.85,13000.0,23.626,23.626,23.5568,23.5864,13000.0
2010-08-02 12:10:00,23.86,23.86,23.8,23.84,8700.0,23.5963,23.5963,23.537,23.5766,8700.0
2010-08-02 12:20:00,23.84,23.87,23.76,23.76,9500.0,23.5766,23.6062,23.4974,23.4974,9500.0
2010-08-02 12:30:00,23.77,23.8,23.71,23.75,5900.0,23.5073,23.537,23.448,23.4875,5900.0
2010-08-02 12:40:00,23.73,23.76,23.72,23.72,7700.0,23.4678,23.4974,23.4579,23.4579,7700.0
2010-08-02 12:50:00,23.72,23.85,23.71,23.82,13200.0,23.4579,23.5864,23.448,23.5568,13200.0
2010-08-02 13:00:00,23.81,23.83,23.78,23.78,5600.0,23.5469,23.5667,23.5172,23.5172,5600.0
2010-08-02 13:10:00,23.77,23.8,23.76,23.79,4100.0,23.5073,23.537,23.4974,23.5271,4100.0
2010-08-02 13:20:00,23.79,23.8,23.76,23.77,5500.0,23.5271,23.537,23.4974,23.5073,5500.0
2010-08-02 13:30:00,23.78,23.8,23.72,23.78,6300.0,23.5172,23.537,23.4579,23.5172,6300.0
2010-08-02 13:40:00,23.79,23.84,23.78,23.79,5400.0,23.5271,23.5766,23.5172,23.5271,5400.0
2010-08-02 13:50:00,23.79,23.85,23.78,23.84,3400.0,23.5271,23.5864,23.5172,23.5766,3400.0
2010-08-02 14:00:00,23.85,23.85,23.76,23.76,4900.0,23.5864,23.5864,23.4974,23.4974,4900.0
2010-08-02 14:10:00,23.79,23.82,23.78,23.79,6800.0,23.5271,23.5568,23.5172,23.5271,6800.0
2010-08-02 14:20:00,23.8,23.8,23.76,23.77,7300.0,23.537,23.537,23.4974,23.5073,7300.0
2010-08-02 14:30:00,23.78,23.85,23.77,23.84,10100.0,23.5172,23.5864,23.5073,23.5766,10100.0
2010-08-02 14:40:00,23.84,23.89,23.8,23.8,12500.0,23.5766,23.626,23.537,23.537,12500.0
2010-08-02 14:50:00,23.81,23.84,23.81,23.83,7100.0,23.5469,23.5766,23.5469,23.5667,7100.0
2010-08-02 15:00:00,23.82,23.83,23.78,23.81,12700.0,23.5568,23.5667,23.5172,23.5469,12700.0
2010-08-02 15:10:00,23.8,23.8,23.76,23.78,10500.0,23.537,23.537,23.4974,23.5172,10500.0
2010-08-02 15:20:00,23.79,23.79,23.75,23.76,11200.0,23.5271,23.5271,23.4875,23.4974,11200.0
2010-08-02 15:30:00,23.76,23.78,23.72,23.72,21500.0,23.4974,23.5172,23.4579,23.4579,21500.0
2010-08-02 15:40:00,23.72,23.81,23.7,23.8,30600.0,23.4579,23.5469,23.4381,23.537,30600.0
2010-08-02 15:50:00,23.8,23.88,23.79,23.84,55100.0,23.537,23.6161,23.5271,23.5766,55100.0
2010-08-03 09:30:00,23.67,23.73,23.58,23.72,10100.0,23.4084,23.4678,23.3194,23.4579,10100.0
2010-08-03 09:40:00,23.72,23.8,23.58,23.6,5500.0,23.4579,23.537,23.3194,23.3392,5500.0
2010-08-03 09:50:00,23.59,23.59,23.38,23.41,4800.0,23.3293,23.3293,23.1216,23.1513,4800.0
2010-08-03 10:00:00,23.46,23.54,23.34,23.53,17800.0,23.2008,23.2799,23.0821,23.27,17800.0
2010-08-03 10:10:00,23.54,23.55,23.43,23.55,5600.0,23.2799,23.2898,23.1711,23.2898,5600.0
2010-08-03 10:20:00,23.56,23.6,23.52,23.52,20800.0,23.2996,23.3392,23.2601,23.2601,20800.0
2010-08-03 10:30:00,23.52,23.61,23.51,23.57,16900.0,23.2601,23.3491,23.2502,23.3095,16900.0
2010-08-03 10:40:00,23.58,23.81,23.58,23.79,21100.0,23.3194,23.5469,23.3194,23.5271,21100.0
2010-08-03 10:50:00,23.73,23.76,23.7,23.76,78400.0,23.4678,23.4974,23.4381,23.4974,78400.0
2010-08-03 11:00:00,23.78,23.78,23.73,23.75,1100.0,23.5172,23.5172,23.4678,23.4875,1100.0
2010-08-03 11:10:00,23.76,23.81,23.73,23.81,5300.0,23.4974,23.5469,23.4678,23.5469,5300.0
2010-08-03 11:20:00,23.82,23.84,23.77,23.79,5900.0,23.5568,23.5766,23.5073,23.5271,5900.0
2010-08-03 11:30:00,23.8,23.98,23.79,23.95,10700.0,23.537,23.715,23.5271,23.6853,10700.0
2010-08-03 11:40:00,23.98,24.0,23.87,23.88,14400.0,23.715,23.7348,23.6062,23.6161,14400.0
2010-08-03 11:50:00,23.9,23.94,23.83,23.83,4400.0,23.6359,23.6754,23.5667,23.5667,4400.0
2010-08-03 12:00:00,23.83,23.83,23.72,23.79,2300.0,23.5667,23.5667,23.4579,23.5271,2300.0
2010-08-03 12:10:00,23.78,23.78,23.7,23.72,2900.0,23.5172,23.5172,23.4381,23.4579,2900.0
2010-08-03 12:20:00,23.72,23.73,23.64,23.66,2900.0,23.4579,23.4678,23.3788,23.3985,2900.0
2010-08-03 12:30:00,23.7,23.76,23.66,23.76,2800.0,23.4381,23.4974,23.3985,23.4974,2800.0
2010-08-03 12:40:00,23.75,23.75,23.7,23.73,1700.0,23.4875,23.4875,23.4381,23.4678,1700.0
2010-08-03 12:50:00,23.74,23.83,23.74,23.74,4000.0,23.4777,23.5667,23.4777,23.4777,4000.0
2010-08-03 13:00:00,23.77,23.77,23.62,23.62,2700.0,23.5073,23.5073,23.359,23.359,2700.0
2010-08-03 13:10:00,23.64,23.69,23.62,23.66,1700.0,23.3788,23.4282,23.359,23.3985,1700.0
2010-08-03 13:20:00,23.7,23.74,23.7,23.73,800.0,23.4381,23.4777,23.4381,23.4678,800.0
2010-08-03 13:30:00,23.73,23.79,23.72,23.79,4100.0,23.4678,23.5271,23.4579,23.5271,4100.0
2010-08-03 13:40:00,23.78,23.83,23.78,23.83,4500.0,23.5172,23.5667,23.5172,23.5667,4500.0
2010-08-03 13:50:00,23.83,23.93,23.83,23.92,9500.0,23.5667,23.6656,23.5667,23.6557,9500.0
2010-08-03 14:00:00,23.92,23.94,23.88,23.91,4200.0,23.6557,23.6754,23.6161,23.6458,4200.0
2010-08-03 14:10:00,23.94,23.97,23.92,23.96,2700.0,23.6754,23.7051,23.6557,23.6952,2700.0
2010-08-03 14:20:00,23.97,24.01,23.91,23.99,4400.0,23.7051,23.7447,23.6458,23.7249,4400.0
2010-08-03 14:30:00,23.99,23.99,23.91,23.91,5100.0,23.7249,23.7249,23.6458,23.6458,5100.0
2010-08-03 14:40:00,23.9,23.92,23.86,23.87,4400.0,23.6359,23.6557,23.5963,23.6062,4400.0
2010-08-03 14:50:00,23.85,23.85,23.83,23.85,4000.0,23.5864,23.5864,23.5667,23.5864,4000.0
2010-08-03 15:00:00,23.83,23.84,23.77,23.77,2300.0,23.5667,23.5766,23.5073,23.5073,2300.0
2010-08-03 15:10:00,23.78,23.81,23.74,23.76,4800.0,23.5172,23.5469,23.4777,23.4974,4800.0
2010-08-03 15:20:00,23.71,23.71,23.63,23.65,8900.0,23.448,23.448,23.3689,23.3887,8900.0
2010-08-03 15:30:00,23.67,23.68,23.63,23.64,8400.0,23.4084,23.4183,23.3689,23.3788,8400.0
2010-08-03 15:40:00,23.64,23.69,23.56,23.58,17800.0,23.3788,23.4282,23.2996,23.3194,17800.0
2010-08-03 15:50:00,23.58,23.67,23.56,23.61,35100.0,23.3194,23.4084,23.2996,23.3491,35100.0
2010-08-04 09:30:00,23.61,23.87,23.61,23.86,6900.0,23.3491,23.6062,23.3491,23.5963,6900.0
2010-08-04 09:40:00,23.88,23.92,23.86,23.89,3700.0,23.6161,23.6557,23.5963,23.626,3700.0
2010-08-04 09:50:00,23.87,23.95,23.86,23.95,3200.0,23.6062,23.6853,23.5963,23.6853,3200.0
2010-08-04 10:00:00,23.96,24.11,23.9,23.9,10600.0,23.6952,23.8436,23.6359,23.6359,10600.0
2010-08-04 10:10:00,23.88,23.88,23.65,23.65,2500.0,23.6161,23.6161,23.3887,23.3887,2500.0
2010-08-04 10:20:00,23.66,23.77,23.65,23.77,3000.0,23.3985,23.5073,23.3887,23.5073,3000.0
2010-08-04 10:30:00,23.77,23.8,23.75,23.8,3900.0,23.5073,23.537,23.4875,23.537,3900.0
2010-08-04 10:40:00,23.81,24.02,23.81,23.99,6700.0,23.5469,23.7546,23.5469,23.7249,6700.0
2010-08-04 10:50:00,23.98,23.98,23.91,23.91,2200.0,23.715,23.715,23.6458,23.6458,2200.0
2010-08-04 11:00:00,23.91,23.97,23.9,23.94,2900.0,23.6458,23.7051,23.6359,23.6754,2900.0
2010-08-04 11:10:00,23.97,23.99,23.97,23.99,3800.0,23.7051,23.7249,23.7051,23.7249,3800.0
2010-08-04 11:20:00,23.99,24.08,23.99,24.07,4700.0,23.7249,23.8139,23.7249,23.804,4700.0
2010-08-04 11:30:00,24.06,24.09,23.98,23.98,6400.0,23.7941,23.8238,23.715,23.715,6400.0
2010-08-04 11:40:00,23.99,24.06,23.99,24.06,2100.0,23.7249,23.7941,23.7249,23.7941,2100.0
2010-08-04 11:50:00,24.08,24.17,24.08,24.11,4200.0,23.8139,23.9029,23.8139,23.8436,4200.0
2010-08-04 12:00:00,24.08,24.11,24.06,24.11,2100.0,23.8139,23.8436,23.7941,23.8436,2100.0
2010-08-04 12:10:00,24.13,24.15,24.12,24.15,2900.0,23.8633,23.8831,23.8535,23.8831,2900.0
2010-08-04 12:20:00,24.16,24.22,24.16,24.21,3800.0,23.893,23.9524,23.893,23.9425,3800.0
2010-08-04 12:30:00,24.18,24.21,24.14,24.14,3700.0,23.9128,23.9425,23.8732,23.8732,3700.0
2010-08-04 12:40:00,24.11,24.11,24.1,24.1,500.0,23.8436,23.8436,23.8337,23.8337,500.0
2010-08-04 12:50:00,24.11,24.15,24.1,24.15,1400.0,23.8436,23.8831,23.8337,23.8831,1400.0
2010-08-04 13:00:00,24.13,24.14,24.08,24.08,5800.0,23.8633,23.8732,23.8139,23.8139,5800.0
2010-08-04 13:10:00,24.08,24.08,24.06,24.06,1800.0,23.8139,23.8139,23.7941,23.7941,1800.0
2010-08-04 13:20:00,24.07,24.07,24.01,24.01,1900.0,23.804,23.804,23.7447,23.7447,1900.0
2010-08-04 13:30:00,24.01,24.08,24.01,24.05,7100.0,23.7447,23.8139,23.7447,23.7842,7100.0
2010-08-04 13:40:00,24.05,24.09,24.05,24.08,3900.0,23.7842,23.8238,23.7842,23.8139,3900.0
2010-08-04 13:50:00,24.09,24.1,24.06,24.07,3100.0,23.8238,23.8337,23.7941,23.804,3100.0
2010-08-04 14:00:00,24.07,24.21,24.06,24.21,14700.0,23.804,23.9425,23.7941,23.9425,14700.0
2010-08-04 14:10:00,24.19,24.21,24.19,24.19,2900.0,23.9227,23.9425,23.9227,23.9227,2900.0
2010-08-04 14:20:00,24.18,24.18,24.11,24.13,4800.0,23.9128,23.9128,23.8436,23.8633,4800.0
2010-08-04 14:30:00,24.15,24.2,24.14,24.17,9900.0,23.8831,23.9326,23.8732,23.9029,9900.0
2010-08-04 14:40:00,24.18,24.24,24.18,24.21,8500.0,23.9128,23.9721,23.9128,23.9425,8500.0
2010-08-04 14:50:00,24.22,24.28,24.2,24.28,9000.0,23.9524,24.0117,23.9326,24.0117,9000.0
2010-08-04 15:00:00,24.28,24.28,24.25,24.25,15100.0,24.0117,24.0117,23.982,23.982,15100.0
2010-08-04 15:10:00,24.26,24.34,24.25,24.33,18200.0,23.9919,24.071,23.982,24.0611,18200.0
2010-08-04 15:20:00,24.32,24.33,24.29,24.31,20900.0,24.0512,24.0611,24.0216,24.0414,20900.0
2010-08-04 15:30:00,24.3,24.31,24.26,24.27,19900.0,24.0315,24.0414,23.9919,24.0018,19900.0
2010-08-04 15:40:00,24.29,24.3,24.26,24.29,18100.0,24.0216,24.0315,23.9919,24.0216,18100.0
2010-08-04 15:50:00,24.3,24.32,24.28,24.3,27200.0,24.0315,24.0512,24.0117,24.0315,27200.0
2010-08-05 09:30:00,24.14,24.14,23.94,24.03,5000.0,23.8732,23.8732,23.6754,23.7645,5000.0
2010-08-05 09:40:00,24.07,24.1,24.05,24.08,4400.0,23.804,23.8337,23.7842,23.8139,4400.0
2010-08-05 09:50:00,24.06,24.07,23.99,24.01,5400.0,23.7941,23.804,23.7249,23.7447,5400.0
2010-08-05 10:00:00,24.0,24.04,23.93,23.95,9900.0,23.7348,23.7743,23.6656,23.6853,9900.0
2010-08-05 10:10:00,23.95,23.99,23.93,23.97,4700.0,23.6853,23.7249,23.6656,23.7051,4700.0
2010-08-05 10:20:00,23.95,24.04,23.95,24.01,5500.0,23.6853,23.7743,23.6853,23.7447,5500.0
2010-08-05 10:30:00,24.02,24.02,23.91,23.93,4000.0,23.7546,23.7546,23.6458,23.6656,4000.0
2010-08-05 10:40:00,23.96,23.96,23.88,23.89,5300.0,23.6952,23.6952,23.6161,23.626,5300.0
2010-08-05 10:50:00,23.9,23.9,23.76,23.78,5400.0,23.6359,23.6359,23.4974,23.5172,5400.0
2010-08-05 11:00:00,23.8,23.81,23.69,23.77,7600.0,23.537,23.5469,23.4282,23.5073,7600.0
2010-08-05 11:10:00,23.77,23.83,23.75,23.83,2700.0,23.5073,23.5667,23.4875,23.5667,2700.0
2010-08-05 11:20:00,23.83,23.99,23.83,23.95,25000.0,23.5667,23.7249,23.5667,23.6853,25000.0
2010-08-05 11:30:00,23.96,23.98,23.93,23.97,7000.0,23.6952,23.715,23.6656,23.7051,7000.0
2010-08-05 11:40:00,23.97,24.12,23.97,24.12,88500.0,23.7051,23.8535,23.7051,23.8535,88500.0
2010-08-05 11:50:00,24.12,24.23,24.11,24.17,49500.0,23.8535,23.9622,23.8436,23.9029,49500.0
2010-08-05 12:00:00,24.21,24.3,24.2,24.21,14700.0,23.9425,24.0315,23.9326,23.9425,14700.0
2010-08-05 12:10:00,24.21,24.21,24.14,24.15,14100.0,23.9425,23.9425,23.8732,23.8831,14100.0
2010-08-05 12:20:00,24.15,24.15,24.12,24.12,1400.0,23.8831,23.8831,23.8535,23.8535,1400.0
2010-08-05 12:30:00,24.12,24.12,24.07,24.11,2700.0,23.8535,23.8535,23.804,23.8436,2700.0
2010-08-05 12:40:00,24.1,24.12,24.08,24.12,1200.0,23.8337,23.8535,23.8139,23.8535,1200.0
2010-08-05 12:50:00,24.11,24.11,24.08,24.09,1000.0,23.8436,23.8436,23.8139,23.8238,1000.0
2010-08-05 13:00:00,24.09,24.09,23.89,23.9,16700.0,23.8238,23.8238,23.626,23.6359,16700.0
2010-08-05 13:10:00,23.89,24.08,23.81,24.08,29600.0,23.626,23.8139,23.5469,23.8139,29600.0
2010-08-05 13:20:00,24.07,24.15,24.04,24.15,19300.0,23.804,23.8831,23.7743,23.8831,19300.0
2010-08-05 13:30:00,24.14,24.16,24.04,24.16,8100.0,23.8732,23.893,23.7743,23.893,8100.0
2010-08-05 13:40:00,24.16,24.2,24.16,24.19,4800.0,23.893,23.9326,23.893,23.9227,4800.0
2010-08-05 13:50:00,24.19,24.2,24.15,24.17,5600.0,23.9227,23.9326,23.8831,23.9029,5600.0
2010-08-05 14:00:00,24.18,24.18,24.16,24.18,2300.0,23.9128,23.9128,23.893,23.9128,2300.0
2010-08-05 14:10:00,24.18,24.19,24.18,24.18,2500.0,23.9128,23.9227,23.9128,23.9128,2500.0
2010-08-05 14:20:00,24.18,24.2,24.16,24.17,3800.0,23.9128,23.9326,23.893,23.9029,3800.0
2010-08-05 14:30:00,24.17,24.17,24.15,24.17,3400.0,23.9029,23.9029,23.8831,23.9029,3400.0
2010-08-05 14:40:00,24.16,24.2,24.16,24.2,4400.0,23.893,23.9326,23.893,23.9326,4400.0
2010-08-05 14:50:00,24.19,24.2,24.17,24.17,5500.0,23.9227,23.9326,23.9029,23.9029,5500.0
2010-08-05 15:00:00,24.18,24.31,24.17,24.3,26900.0,23.9128,24.0414,23.9029,24.0315,26900.0
2010-08-05 15:10:00,24.31,24.4,24.27,24.39,59700.0,24.0414,24.1304,24.0018,24.1205,59700.0
2010-08-05 15:20:00,24.38,24.53,24.37,24.38,92500.0,24.1106,24.2589,24.1007,24.1106,92500.0
2010-08-05 15:30:00,24.38,24.45,24.34,24.4,78400.0,24.1106,24.1798,24.071,24.1304,78400.0
2010-08-05 15:40:00,24.4,24.52,24.32,24.33,69400.0,24.1304,24.249,24.0512,24.0611,69400.0
2010-08-05 15:50:00,24.34,24.34,24.28,24.32,17900.0,24.071,24.071,24.0117,24.0512,17900.0
2010-08-06 09:30:00,23.95,24.11,23.92,24.05,4800.0,23.6853,23.8436,23.6557,23.7842,4800.0
2010-08-06 09:40:00,24.12,24.32,24.12,24.26,2400.0,23.8535,24.0512,23.8535,23.9919,2400.0
2010-08-06 09:50:00,24.27,24.37,24.25,24.33,2000.0,24.0018,24.1007,23.982,24.0611,2000.0
2010-08-06 10:00:00,24.35,24.38,24.19,24.19,3700.0,24.0809,24.1106,23.9227,23.9227,3700.0
2010-08-06 10:10:00,24.19,24.22,24.17,24.2,2800.0,23.9227,23.9524,23.9029,23.9326,2800.0
2010-08-06 10:20:00,24.17,24.17,24.11,24.16,2800.0,23.9029,23.9029,23.8436,23.893,2800.0
2010-08-06 10:30:00,24.15,24.21,24.08,24.08,7600.0,23.8831,23.9425,23.8139,23.8139,7600.0
2010-08-06 10:40:00,24.06,24.09,23.9,23.96,14700.0,23.7941,23.8238,23.6359,23.6952,14700.0
2010-08-06 10:50:00,23.95,24.01,23.88,23.93,14700.0,23.6853,23.7447,23.6161,23.6656,14700.0
2010-08-06 11:00:00,23.9,23.97,23.9,23.96,5900.0,23.6359,23.7051,23.6359,23.6952,5900.0
2010-08-06 11:10:00,23.96,24.06,23.96,24.03,4300.0,23.6952,23.7941,23.6952,23.7645,4300.0
2010-08-06 11:20:00,24.02,24.07,23.99,23.99,1900.0,23.7546,23.804,23.7249,23.7249,1900.0
2010-08-06 11:30:00,23.98,24.05,23.96,24.05,2000.0,23.715,23.7842,23.6952,23.7842,2000.0
2010-08-06 11:40:00,24.03,24.12,24.02,24.1,2500.0,23.7645,23.8535,23.7546,23.8337,2500.0
2010-08-06 11:50:00,24.11,24.13,24.03,24.04,3900.0,23.8436,23.8633,23.7645,23.7743,3900.0
2010-08-06 12:00:00,24.03,24.04,23.99,24.03,3300.0,23.7645,23.7743,23.7249,23.7645,3300.0
2010-08-06 12:10:00,24.03,24.05,23.97,24.05,4200.0,23.7645,23.7842,23.7051,23.7842,4200.0
2010-08-06 12:20:00,24.03,24.03,23.96,24.0,5300.0,23.7645,23.7645,23.6952,23.7348,5300.0
2010-08-06 12:30:00,24.0,24.04,24.0,24.04,1100.0,23.7348,23.7743,23.7348,23.7743,1100.0
2010-08-06 12:40:00,24.07,24.08,24.07,24.08,1100.0,23.804,23.8139,23.804,23.8139,1100.0
2010-08-06 12:50:00,24.08,24.08,24.05,24.05,1500.0,23.8139,23.8139,23.7842,23.7842,1500.0
2010-08-06 13:00:00,24.05,24.07,23.99,23.99,3200.0,23.7842,23.804,23.7249,23.7249,3200.0
2010-08-06 13:10:00,23.97,23.98,23.95,23.95,1900.0,23.7051,23.715,23.6853,23.6853,1900.0
2010-08-06 13:20:00,23.97,24.04,23.97,24.01,2700.0,23.7051,23.7743,23.7051,23.7447,2700.0
2010-08-06 13:30:00,24.03,24.03,24.0,24.01,5000.0,23.7645,23.7645,23.7348,23.7447,5000.0
2010-08-06 13:40:00,24.01,24.04,24.01,24.04,2100.0,23.7447,23.7743,23.7447,23.7743,2100.0
2010-08-06 13:50:00,24.03,24.04,24.01,24.04,2300.0,23.7645,23.7743,23.7447,23.7743,2300.0
2010-08-06 14:00:00,24.03,24.03,24.0,24.03,900.0,23.7645,23.7645,23.7348,23.7645,900.0
2010-08-06 14:10:00,24.03,24.04,23.97,24.0,7400.0,23.7645,23.7743,23.7051,23.7348,7400.0
2010-08-06 14:20:00,24.02,24.05,24.02,24.03,2700.0,23.7546,23.7842,23.7546,23.7645,2700.0
2010-08-06 14:30:00,24.04,24.06,24.01,24.01,2900.0,23.7743,23.7941,23.7447,23.7447,2900.0
2010-08-06 14:40:00,24.03,24.14,24.03,24.14,3900.0,23.7645,23.8732,23.7645,23.8732,3900.0
2010-08-06 14:50:00,24.12,24.24,24.12,24.16,5700.0,23.8535,23.9721,23.8535,23.893,5700.0
2010-08-06 15:00:00,24.19,24.24,24.13,24.16,4600.0,23.9227,23.9721,23.8633,23.893,4600.0
2010-08-06 15:10:00,24.18,24.2,24.11,24.15,5200.0,23.9128,23.9326,23.8436,23.8831,5200.0
2010-08-06 15:20:00,24.15,24.24,24.14,24.2,5100.0,23.8831,23.9721,23.8732,23.9326,5100.0
2010-08-06 15:30:00,24.23,24.33,24.19,24.25,8100.0,23.9622,24.0611,23.9227,23.982,8100.0
2010-08-06 15:40:00,24.25,24.32,24.22,24.3,14600.0,23.982,24.0512,23.9524,24.0315,14600.0
2010-08-06 15:50:00,24.3,24.31,24.25,24.28,13900.0,24.0315,24.0414,23.982,24.0117,13900.0
2010-08-09 09:30:00,24.6,24.6,24.2,24.42,8000.0,24.3282,24.3282,23.9326,24.1501,8000.0
2010-08-09 09:40:00,24.42,24.52,24.39,24.45,3900.0,24.1501,24.249,24.1205,24.1798,3900.0
2010-08-09 09:50:00,24.46,24.47,24.41,24.41,1400.0,24.1897,24.1996,24.1403,24.1403,1400.0
2010-08-09 10:00:00,24.41,24.59,24.41,24.55,6100.0,24.1403,24.3183,24.1403,24.2787,6100.0
2010-08-09 10:10:00,24.57,24.57,24.5,24.53,6000.0,24.2985,24.2985,24.2293,24.2589,6000.0
2010-08-09 10:20:00,24.52,24.53,24.45,24.45,4800.0,24.249,24.2589,24.1798,24.1798,4800.0
2010-08-09 10:30:00,24.47,24.55,24.47,24.48,3800.0,24.1996,24.2787,24.1996,24.2095,3800.0
2010-08-09 10:40:00,24.49,24.56,24.48,24.55,4200.0,24.2194,24.2886,24.2095,24.2787,4200.0
2010-08-09 10:50:00,24.55,24.56,24.52,24.55,4900.0,24.2787,24.2886,24.249,24.2787,4900.0
2010-08-09 11:00:00,24.56,24.56,24.51,24.51,2500.0,24.2886,24.2886,24.2391,24.2391,2500.0
2010-08-09 11:10:00,24.54,24.6,24.53,24.57,5700.0,24.2688,24.3282,24.2589,24.2985,5700.0
2010-08-09 11:20:00,24.58,24.58,24.57,24.57,2800.0,24.3084,24.3084,24.2985,24.2985,2800.0
2010-08-09 11:30:00,24.53,24.61,24.53,24.57,3800.0,24.2589,24.338,24.2589,24.2985,3800.0
2010-08-09 11:40:00,24.59,24.59,24.53,24.57,4700.0,24.3183,24.3183,24.2589,24.2985,4700.0
2010-08-09 11:50:00,24.59,24.63,24.59,24.6,3000.0,24.3183,24.3578,24.3183,24.3282,3000.0
2010-08-09 12:00:00,24.6,24.62,24.6,24.61,4300.0,24.3282,24.3479,24.3282,24.338,4300.0
2010-08-09 12:10:00,24.63,24.64,24.61,24.61,3100.0,24.3578,24.3677,24.338,24.338,3100.0
2010-08-09 12:20:00,24.61,24.61,24.53,24.55,4800.0,24.338,24.338,24.2589,24.2787,4800.0
2010-08-09 12:30:00,24.54,24.55,24.52,24.54,1500.0,24.2688,24.2787,24.249,24.2688,1500.0
2010-08-09 12:40:00,24.54,24.57,24.54,24.56,2400.0,24.2688,24.2985,24.2688,24.2886,2400.0
2010-08-09 12:50:00,24.57,24.57,24.55,24.56,700.0,24.2985,24.2985,24.2787,24.2886,700.0
2010-08-09 13:00:00,24.56,24.56,24.53,24.55,2100.0,24.2886,24.2886,24.2589,24.2787,2100.0
2010-08-09 13:10:00,24.54,24.7,24.54,24.69,12400.0,24.2688,24.427,24.2688,24.4172,12400.0
2010-08-09 13:20:00,24.69,24.71,24.67,24.67,4100.0,24.4172,24.4369,24.3974,24.3974,4100.0
2010-08-09 13:30:00,24.67,24.68,24.66,24.68,5800.0,24.3974,24.4073,24.3875,24.4073,5800.0
2010-08-09 13:40:00,24.67,24.73,24.67,24.67,4300.0,24.3974,24.4567,24.3974,24.3974,4300.0
2010-08-09 13:50:00,24.7,24.76,24.69,24.75,7600.0,24.427,24.4864,24.4172,24.4765,7600.0
2010-08-09 14:00:00,24.75,24.78,24.72,24.78,3900.0,24.4765,24.5062,24.4468,24.5062,3900.0
2010-08-09 14:10:00,24.76,24.79,24.75,24.78,8000.0,24.4864,24.5161,24.4765,24.5062,8000.0
2010-08-09 14:20:00,24.77,24.79,24.77,24.78,2900.0,24.4963,24.5161,24.4963,24.5062,2900.0
2010-08-09 14:30:00,24.78,24.85,24.78,24.84,8300.0,24.5062,24.5754,24.5062,24.5655,8300.0
2010-08-09 14:40:00,24.85,24.94,24.85,24.89,5600.0,24.5754,24.6644,24.5754,24.6149,5600.0
2010-08-09 14:50:00,24.9,24.91,24.85,24.91,10500.0,24.6248,24.6347,24.5754,24.6347,10500.0
2010-08-09 15:00:00,24.9,24.9,24.83,24.83,8500.0,24.6248,24.6248,24.5556,24.5556,8500.0
2010-08-09 15:10:00,24.82,24.83,24.7,24.75,19800.0,24.5457,24.5556,24.427,24.4765,19800.0
2010-08-09 15:20:00,24.76,24.84,24.73,24.83,11000.0,24.4864,24.5655,24.4567,24.5556,11000.0
2010-08-09 15:30:00,24.83,24.86,24.79,24.8,20300.0,24.5556,24.5853,24.5161,24.5259,20300.0
2010-08-09 15:40:00,24.79,24.83,24.77,24.77,22100.0,24.5161,24.5556,24.4963,24.4963,22100.0
2010-08-09 15:50:00,24.77,24.84,24.74,24.83,32700.0,24.4963,24.5655,24.4666,24.5556,32700.0
2010-08-10 09:30:00,24.55,24.67,24.47,24.48,5400.0,24.2787,24.3974,24.1996,24.2095,5400.0
2010-08-10 09:40:00,24.48,24.48,24.28,24.37,3700.0,24.2095,24.2095,24.0117,24.1007,3700.0
2010-08-10 09:50:00,24.33,24.4,24.27,24.38,3000.0,24.0611,24.1304,24.0018,24.1106,3000.0
2010-08-10 10:00:00,24.35,24.45,24.31,24.35,8500.0,24.0809,24.1798,24.0414,24.0809,8500.0
2010-08-10 10:10:00,24.33,24.59,24.33,24.56,6500.0,24.0611,24.3183,24.0611,24.2886,6500.0
2010-08-10 10:20:00,24.56,24.63,24.56,24.58,3600.0,24.2886,24.3578,24.2886,24.3084,3600.0
2010-08-10 10:30:00,24.55,24.57,24.45,24.47,5100.0,24.2787,24.2985,24.1798,24.1996,5100.0
2010-08-10 10:40:00,24.49,24.53,24.48,24.48,3300.0,24.2194,24.2589,24.2095,24.2095,3300.0
2010-08-10 10:50:00,24.48,24.48,24.41,24.41,2500.0,24.2095,24.2095,24.1403,24.1403,2500.0
2010-08-10 11:00:00,24.41,24.44,24.4,24.42,1500.0,24.1403,24.1699,24.1304,24.1501,1500.0
2010-08-10 11:10:00,24.43,24.55,24.42,24.51,5300.0,24.16,24.2787,24.1501,24.2391,5300.0
2010-08-10 11:20:00,24.51,24.53,24.45,24.48,3600.0,24.2391,24.2589,24.1798,24.2095,3600.0
2010-08-10 11:30:00,24.48,24.51,24.47,24.51,3100.0,24.2095,24.2391,24.1996,24.2391,3100.0
2010-08-10 11:40:00,24.51,24.51,24.46,24.47,8000.0,24.2391,24.2391,24.1897,24.1996,8000.0
2010-08-10 11:50:00,24.47,24.47,24.46,24.47,2000.0,24.1996,24.1996,24.1897,24.1996,2000.0
2010-08-10 12:00:00,24.46,24.47,24.4,24.41,8800.0,24.1897,24.1996,24.1304,24.1403,8800.0
2010-08-10 12:10:00,24.42,24.46,24.41,24.44,5600.0,24.1501,24.1897,24.1403,24.1699,5600.0
2010-08-10 12:20:00,24.44,24.5,24.44,24.5,7400.0,24.1699,24.2293,24.1699,24.2293,7400.0
2010-08-10 12:30:00,24.49,24.5,24.48,24.48,6400.0,24.2194,24.2293,24.2095,24.2095,6400.0
2010-08-10 12:40:00,24.48,24.5,24.48,24.5,3600.0,24.2095,24.2293,24.2095,24.2293,3600.0
2010-08-10 12:50:00,24.5,24.5,24.42,24.42,4900.0,24.2293,24.2293,24.1501,24.1501,4900.0
2010-08-10 13:00:00,24.42,24.42,24.39,24.39,1500.0,24.1501,24.1501,24.1205,24.1205,1500.0
2010-08-10 13:10:00,24.39,24.39,24.31,24.31,6500.0,24.1205,24.1205,24.0414,24.0414,6500.0
2010-08-10 13:20:00,24.3,24.31,24.18,24.18,6100.0,24.0315,24.0414,23.9128,23.9128,6100.0
2010-08-10 13:30:00,24.17,24.3,24.16,24.27,18000.0,23.9029,24.0315,23.893,24.0018,18000.0
2010-08-10 13:40:00,24.27,24.32,24.27,24.3,6800.0,24.0018,24.0512,24.0018,24.0315,6800.0
2010-08-10 13:50:00,24.3,24.35,24.27,24.31,8500.0,24.0315,24.0809,24.0018,24.0414,8500.0
2010-08-10 14:00:00,24.34,24.41,24.32,24.36,6800.0,24.071,24.1403,24.0512,24.0908,6800.0
2010-08-10 14:10:00,24.35,24.47,24.31,24.39,11200.0,24.0809,24.1996,24.0414,24.1205,11200.0
2010-08-10 14:20:00,24.39,24.44,24.29,24.39,5200.0,24.1205,24.1699,24.0216,24.1205,5200.0
2010-08-10 14:30:00,24.41,24.6,24.39,24.54,17000.0,24.1403,24.3282,24.1205,24.2688,17000.0
2010-08-10 14:40:00,24.55,24.82,24.55,24.7,19300.0,24.2787,24.5457,24.2787,24.427,19300.0
2010-08-10 14:50:00,24.69,24.69,24.56,24.64,8000.0,24.4172,24.4172,24.2886,24.3677,8000.0
2010-08-10 15:00:00,24.62,24.71,24.58,24.71,12300.0,24.3479,24.4369,24.3084,24.4369,12300.0
2010-08-10 15:10:00,24.72,24.72,24.56,24.6,10800.0,24.4468,24.4468,24.2886,24.3282,10800.0
2010-08-10 15:20:00,24.6,24.61,24.5,24.59,11100.0,24.3282,24.338,24.2293,24.3183,11100.0
2010-08-10 15:30:00,24.59,24.63,24.54,24.58,15800.0,24.3183,24.3578,24.2688,24.3084,15800.0
2010-08-10 15:40:00,24.56,24.63,24.52,24.52,11100.0,24.2886,24.3578,24.249,24.249,11100.0
2010-08-10 15:50:00,24.53,24.55,24.44,24.54,67600.0,24.2589,24.2787,24.1699,24.2688,67600.0
2010-08-11 09:30:00,24.09,24.14,23.78,23.92,11100.0,23.8238,23.8732,23.5172,23.6557,11100.0
2010-08-11 09:40:00,23.9,24.02,23.86,23.91,8900.0,23.6359,23.7546,23.5963,23.6458,8900.0
2010-08-11 09:50:00,23.92,23.93,23.81,23.86,8100.0,23.6557,23.6656,23.5469,23.5963,8100.0
2010-08-11 10:00:00,23.82,23.87,23.77,23.83,9700.0,23.5568,23.6062,23.5073,23.5667,9700.0
2010-08-11 10:10:00,23.84,23.86,23.77,23.84,10900.0,23.5766,23.5963,23.5073,23.5766,10900.0
2010-08-11 10:20:00,23.84,23.9,23.83,23.87,13600.0,23.5766,23.6359,23.5667,23.6062,13600.0
2010-08-11 10:30:00,23.86,23.86,23.73,23.75,13900.0,23.5963,23.5963,23.4678,23.4875,13900.0
2010-08-11 10:40:00,23.77,23.81,23.7,23.71,11200.0,23.5073,23.5469,23.4381,23.448,11200.0
2010-08-11 10:50:00,23.7,23.76,23.67,23.67,5700.0,23.4381,23.4974,23.4084,23.4084,5700.0
2010-08-11 11:00:00,23.67,23.82,23.65,23.79,16000.0,23.4084,23.5568,23.3887,23.5271,16000.0
2010-08-11 11:10:00,23.78,23.78,23.67,23.73,5500.0,23.5172,23.5172,23.4084,23.4678,5500.0
2010-08-11 11:20:00,23.73,23.84,23.73,23.79,15200.0,23.4678,23.5766,23.4678,23.5271,15200.0
2010-08-11 11:30:00,23.81,23.82,23.78,23.78,3900.0,23.5469,23.5568,23.5172,23.5172,3900.0
2010-08-11 11:40:00,23.79,23.84,23.75,23.81,3000.0,23.5271,23.5766,23.4875,23.5469,3000.0
2010-08-11 11:50:00,23.82,23.83,23.78,23.82,11800.0,23.5568,23.5667,23.5172,23.5568,11800.0
2010-08-11 12:00:00,23.81,23.88,23.8,23.86,9300.0,23.5469,23.6161,23.537,23.5963,9300.0
2010-08-11 12:10:00,23.88,23.88,23.8,23.8,5600.0,23.6161,23.6161,23.537,23.537,5600.0
2010-08-11 12:20:00,23.79,23.84,23.77,23.77,2900.0,23.5271,23.5766,23.5073,23.5073,2900.0
2010-08-11 12:30:00,23.77,23.82,23.77,23.78,4000.0,23.5073,23.5568,23.5073,23.5172,4000.0
2010-08-11 12:40:00,23.77,23.78,23.7,23.7,2700.0,23.5073,23.5172,23.4381,23.4381,2700.0
2010-08-11 12:50:00,23.69,23.8,23.68,23.79,16600.0,23.4282,23.537,23.4183,23.5271,16600.0
2010-08-11 13:00:00,23.77,23.85,23.75,23.8,6400.0,23.5073,23.5864,23.4875,23.537,6400.0
2010-08-11 13:10:00,23.8,23.88,23.79,23.87,3100.0,23.537,23.6161,23.5271,23.6062,3100.0
2010-08-11 13:20:00,23.87,23.96,23.81,23.96,16700.0,23.6062,23.6952,23.5469,23.6952,16700.0
2010-08-11 13:30:00,23.95,23.95,23.82,23.82,3600.0,23.6853,23.6853,23.5568,23.5568,3600.0
2010-08-11 13:40:00,23.83,23.88,23.83,23.85,12000.0,23.5667,23.6161,23.5667,23.5864,12000.0
2010-08-11 13:50:00,23.85,23.85,23.73,23.77,8300.0,23.5864,23.5864,23.4678,23.5073,8300.0
2010-08-11 14:00:00,23.77,23.84,23.75,23.81,13000.0,23.5073,23.5766,23.4875,23.5469,13000.0
2010-08-11 14:10:00,23.81,23.87,23.8,23.84,5700.0,23.5469,23.6062,23.537,23.5766,5700.0
2010-08-11 14:20:00,23.84,23.91,23.84,23.86,18100.0,23.5766,23.6458,23.5766,23.5963,18100.0
2010-08-11 14:30:00,23.84,23.86,23.79,23.79,11300.0,23.5766,23.5963,23.5271,23.5271,11300.0
2010-08-11 14:40:00,23.79,23.81,23.65,23.7,17400.0,23.5271,23.5469,23.3887,23.4381,17400.0
2010-08-11 14:50:00,23.7,23.85,23.63,23.83,37400.0,23.4381,23.5864,23.3689,23.5667,37400.0
2010-08-11 15:00:00,23.82,23.85,23.78,23.84,15100.0,23.5568,23.5864,23.5172,23.5766,15100.0
2010-08-11 15:10:00,23.85,23.85,23.72,23.77,7900.0,23.5864,23.5864,23.4579,23.5073,7900.0
2010-08-11 15:20:00,23.77,23.82,23.74,23.74,11300.0,23.5073,23.5568,23.4777,23.4777,11300.0
2010-08-11 15:30:00,23.73,23.83,23.73,23.78,9400.0,23.4678,23.5667,23.4678,23.5172,9400.0
2010-08-11 15:40:00,23.79,23.8,23.6,23.6,23900.0,23.5271,23.537,23.3392,23.3392,23900.0
2010-08-11 15:50:00,23.6,23.61,23.53,23.6,28500.0,23.3392,23.3491,23.27,23.3392,28500.0
2010-08-12 09:30:00,23.16,23.24,23.07,23.23,8300.0,22.9041,22.9832,22.8151,22.9733,8300.0
2010-08-12 09:40:00,23.25,23.38,23.21,23.3,8900.0,22.9931,23.1216,22.9535,23.0425,8900.0
2010-08-12 09:50:00,23.33,23.33,23.17,23.19,6700.0,23.0722,23.0722,22.914,22.9337,6700.0
2010-08-12 10:00:00,23.17,23.19,23.06,23.15,12000.0,22.914,22.9337,22.8052,22.8942,12000.0
2010-08-12 10:10:00,23.15,23.15,22.96,22.96,9700.0,22.8942,22.8942,22.7063,22.7063,9700.0
2010-08-12 10:20:00,22.98,23.07,22.97,22.99,14100.0,22.7261,22.8151,22.7162,22.7359,14100.0
2010-08-12 10:30:00,23.02,23.07,23.01,23.05,5500.0,22.7656,22.8151,22.7557,22.7953,5500.0
2010-08-12 10:40:00,23.07,23.17,23.03,23.13,8200.0,22.8151,22.914,22.7755,22.8744,8200.0
2010-08-12 10:50:00,23.11,23.22,23.08,23.1,6400.0,22.8546,22.9634,22.825,22.8447,6400.0
2010-08-12 11:00:00,23.12,23.12,23.09,23.1,2500.0,22.8645,22.8645,22.8348,22.8447,2500.0
2010-08-12 11:10:00,23.11,23.12,23.05,23.08,182800.0,22.8546,22.8645,22.7953,22.825,182800.0
2010-08-12 11:20:00,23.08,23.11,23.06,23.11,31200.0,22.825,22.8546,22.8052,22.8546,31200.0
2010-08-12 11:30:00,23.12,23.17,23.04,23.04,5500.0,22.8645,22.914,22.7854,22.7854,5500.0
2010-08-12 11:40:00,23.06,23.08,23.01,23.03,9300.0,22.8052,22.825,22.7557,22.7755,9300.0
2010-08-12 11:50:00,23.05,23.07,23.0,23.01,5000.0,22.7953,22.8151,22.7458,22.7557,5000.0
2010-08-12 12:00:00,23.01,23.01,22.91,22.92,7600.0,22.7557,22.7557,22.6568,22.6667,7600.0
2010-08-12 12:10:00,22.93,22.93,22.87,22.91,7000.0,22.6766,22.6766,22.6173,22.6568,7000.0
2010-08-12 12:20:00,22.92,22.92,22.87,22.9,5400.0,22.6667,22.6667,22.6173,22.6469,5400.0
2010-08-12 12:30:00,22.9,22.99,22.9,22.94,7300.0,22.6469,22.7359,22.6469,22.6865,7300.0
2010-08-12 12:40:00,22.95,22.95,22.83,22.85,6900.0,22.6964,22.6964,22.5777,22.5975,6900.0
2010-08-12 12:50:00,22.84,22.91,22.82,22.9,7900.0,22.5876,22.6568,22.5678,22.6469,7900.0
2010-08-12 13:00:00,22.9,22.92,22.84,22.89,13900.0,22.6469,22.6667,22.5876,22.6371,13900.0
2010-08-12 13:10:00,22.89,22.91,22.84,22.9,9200.0,22.6371,22.6568,22.5876,22.6469,9200.0
2010-08-12 13:20:00,22.9,22.91,22.81,22.89,16000.0,22.6469,22.6568,22.5579,22.6371,16000.0
2010-08-12 13:30:00,22.87,22.87,22.79,22.79,7100.0,22.6173,22.6173,22.5382,22.5382,7100.0
2010-08-12 13:40:00,22.79,22.86,22.72,22.77,16000.0,22.5382,22.6074,22.4689,22.5184,16000.0
2010-08-12 13:50:00,22.78,22.85,22.78,22.85,12900.0,22.5283,22.5975,22.5283,22.5975,12900.0
2010-08-12 14:00:00,22.84,22.92,22.84,22.92,10600.0,22.5876,22.6667,22.5876,22.6667,10600.0
2010-08-12 14:10:00,22.93,22.97,22.92,22.97,2000.0,22.6766,22.7162,22.6667,22.7162,2000.0
2010-08-12 14:20:00,22.97,23.05,22.95,23.03,12300.0,22.7162,22.7953,22.6964,22.7755,12300.0
2010-08-12 14:30:00,23.04,23.04,22.89,22.93,11700.0,22.7854,22.7854,22.6371,22.6766,11700.0
2010-08-12 14:40:00,22.94,23.02,22.94,22.99,14500.0,22.6865,22.7656,22.6865,22.7359,14500.0
2010-08-12 14:50:00,22.98,23.11,22.98,23.08,12100.0,22.7261,22.8546,22.7261,22.825,12100.0
2010-08-12 15:00:00,23.09,23.17,23.09,23.14,11800.0,22.8348,22.914,22.8348,22.8843,11800.0
2010-08-12 15:10:00,23.15,23.19,23.11,23.14,26800.0,22.8942,22.9337,22.8546,22.8843,26800.0
2010-08-12 15:20:00,23.15,23.21,23.15,23.2,9000.0,22.8942,22.9535,22.8942,22.9436,9000.0
2010-08-12 15:30:00,23.2,23.28,23.19,23.22,13200.0,22.9436,23.0227,22.9337,22.9634,13200.0
2010-08-12 15:40:00,23.19,23.19,23.07,23.15,12800.0,22.9337,22.9337,22.8151,22.8942,12800.0
2010-08-12 15:50:00,23.15,23.19,23.12,23.15,16300.0,22.8942,22.9337,22.8645,22.8942,16300.0
2010-08-13 09:30:00,23.13,23.13,22.96,22.96,7300.0,22.8744,22.8744,22.7063,22.7063,7300.0
2010-08-13 09:40:00,23.02,23.02,22.75,22.81,10100.0,22.7656,22.7656,22.4986,22.5579,10100.0
2010-08-13 09:50:00,22.78,22.98,22.72,22.82,6500.0,22.5283,22.7261,22.4689,22.5678,6500.0
2010-08-13 10:00:00,22.85,22.97,22.82,22.94,5000.0,22.5975,22.7162,22.5678,22.6865,5000.0
2010-08-13 10:10:00,22.94,23.02,22.84,22.96,16900.0,22.6865,22.7656,22.5876,22.7063,16900.0
2010-08-13 10:20:00,22.92,22.95,22.88,22.95,4700.0,22.6667,22.6964,22.6272,22.6964,4700.0
2010-08-13 10:30:00,22.95,23.01,22.88,22.95,5800.0,22.6964,22.7557,22.6272,22.6964,5800.0
2010-08-13 10:40:00,22.95,22.95,22.84,22.88,8900.0,22.6964,22.6964,22.5876,22.6272,8900.0
2010-08-13 10:50:00,22.86,22.96,22.84,22.96,8000.0,22.6074,22.7063,22.5876,22.7063,8000.0
2010-08-13 11:00:00,22.96,23.0,22.95,22.98,3600.0,22.7063,22.7458,22.6964,22.7261,3600.0
2010-08-13 11:10:00,22.96,22.96,22.88,22.89,4600.0,22.7063,22.7063,22.6272,22.6371,4600.0
2010-08-13 11:20:00,22.87,22.88,22.81,22.88,3600.0,22.6173,22.6272,22.5579,22.6272,3600.0
2010-08-13 11:30:00,22.87,22.87,22.76,22.77,3400.0,22.6173,22.6173,22.5085,22.5184,3400.0
2010-08-13 11:40:00,22.78,22.89,22.78,22.87,3700.0,22.5283,22.6371,22.5283,22.6173,3700.0
2010-08-13 11:50:00,22.89,22.95,22.88,22.94,3900.0,22.6371,22.6964,22.6272,22.6865,3900.0
2010-08-13 12:00:00,22.94,23.03,22.94,23.02,4700.0,22.6865,22.7755,22.6865,22.7656,4700.0
2010-08-13 12:10:00,23.03,23.07,23.01,23.06,22500.0,22.7755,22.8151,22.7557,22.8052,22500.0
2010-08-13 12:20:00,23.07,23.11,23.07,23.11,4600.0,22.8151,22.8546,22.8151,22.8546,4600.0
2010-08-13 12:30:00,23.12,23.13,23.06,23.06,3600.0,22.8645,22.8744,22.8052,22.8052,3600.0
2010-08-13 12:40:00,23.08,23.13,23.06,23.13,1400.0,22.825,22.8744,22.8052,22.8744,1400.0
2010-08-13 12:50:00,23.15,23.15,23.12,23.15,2700.0,22.8942,22.8942,22.8645,22.8942,2700.0
2010-08-13 13:00:00,23.16,23.16,23.06,23.08,9300.0,22.9041,22.9041,22.8052,22.825,9300.0
2010-08-13 13:10:00,23.08,23.11,23.06,23.11,2200.0,22.825,22.8546,22.8052,22.8546,2200.0
2010-08-13 13:20:00,23.11,23.13,23.04,23.13,9000.0,22.8546,22.8744,22.7854,22.8744,9000.0
2010-08-13 13:30:00,23.15,23.18,23.14,23.18,4200.0,22.8942,22.9238,22.8843,22.9238,4200.0
2010-08-13 13:40:00,23.21,23.29,23.19,23.22,7100.0,22.9535,23.0326,22.9337,22.9634,7100.0
2010-08-13 13:50:00,23.22,23.23,23.17,23.22,4800.0,22.9634,22.9733,22.914,22.9634,4800.0
2010-08-13 14:00:00,23.21,23.24,23.18,23.22,7300.0,22.9535,22.9832,22.9238,22.9634,7300.0
2010-08-13 14:10:00,23.22,23.23,23.21,23.22,2400.0,22.9634,22.9733,22.9535,22.9634,2400.0
2010-08-13 14:20:00,23.22,23.23,23.17,23.23,6800.0,22.9634,22.9733,22.914,22.9733,6800.0
2010-08-13 14:30:00,23.23,23.26,23.18,23.2,5700.0,22.9733,23.003,22.9238,22.9436,5700.0
2010-08-13 14:40:00,23.19,23.25,23.16,23.17,21300.0,22.9337,22.9931,22.9041,22.914,21300.0
2010-08-13 14:50:00,23.16,23.18,23.13,23.16,5400.0,22.9041,22.9238,22.8744,22.9041,5400.0
2010-08-13 15:00:00,23.15,23.16,23.1,23.16,6300.0,22.8942,22.9041,22.8447,22.9041,6300.0
2010-08-13 15:10:00,23.15,23.16,23.09,23.09,11100.0,22.8942,22.9041,22.8348,22.8348,11100.0
2010-08-13 15:20:00,23.09,23.13,23.07,23.08,8700.0,22.8348,22.8744,22.8151,22.825,8700.0
2010-08-13 15:30:00,23.06,23.13,23.04,23.13,10100.0,22.8052,22.8744,22.7854,22.8744,10100.0
2010-08-13 15:40:00,23.13,23.13,22.99,23.01,24600.0,22.8744,22.8744,22.7359,22.7557,24600.0
2010-08-13 15:50:00,23.0,23.02,22.93,22.96,33300.0,22.7458,22.7656,22.6766,22.7063,33300.0
2010-08-16 09:30:00,22.88,22.96,22.7,22.76,13100.0,22.6272,22.7063,22.4492,22.5085,13100.0
2010-08-16 09:40:00,22.78,23.02,22.78,22.95,6500.0,22.5283,22.7656,22.5283,22.6964,6500.0
2010-08-16 09:50:00,22.96,22.96,22.8,22.91,4000.0,22.7063,22.7063,22.548,22.6568,4000.0
2010-08-16 10:00:00,22.92,23.02,22.81,23.01,7100.0,22.6667,22.7656,22.5579,22.7557,7100.0
2010-08-16 10:10:00,23.02,23.13,23.02,23.09,65100.0,22.7656,22.8744,22.7656,22.8348,65100.0
2010-08-16 10:20:00,23.09,23.13,23.08,23.13,7100.0,22.8348,22.8744,22.825,22.8744,7100.0
2010-08-16 10:30:00,23.14,23.32,23.14,23.28,32100.0,22.8843,23.0623,22.8843,23.0227,32100.0
2010-08-16 10:40:00,23.31,23.32,23.23,23.23,4300.0,23.0524,23.0623,22.9733,22.9733,4300.0
2010-08-16 10:50:00,23.19,23.28,23.19,23.24,4600.0,22.9337,23.0227,22.9337,22.9832,4600.0
2010-08-16 11:00:00,23.23,23.23,23.12,23.12,3400.0,22.9733,22.9733,22.8645,22.8645,3400.0
2010-08-16 11:10:00,23.12,23.2,23.09,23.16,2300.0,22.8645,22.9436,22.8348,22.9041,2300.0
2010-08-16 11:20:00,23.17,23.17,23.1,23.12,3100.0,22.914,22.914,22.8447,22.8645,3100.0
2010-08-16 11:30:00,23.12,23.22,23.1,23.22,3200.0,22.8645,22.9634,22.8447,22.9634,3200.0
2010-08-16 11:40:00,23.21,23.21,23.1,23.18,4700.0,22.9535,22.9535,22.8447,22.9238,4700.0
2010-08-16 11:50:00,23.18,23.24,23.18,23.24,2600.0,22.9238,22.9832,22.9238,22.9832,2600.0
2010-08-16 12:00:00,23.2,23.3,23.17,23.24,22100.0,22.9436,23.0425,22.914,22.9832,22100.0
2010-08-16 12:10:00,23.26,23.26,23.14,23.18,6300.0,23.003,23.003,22.8843,22.9238,6300.0
2010-08-16 12:20:00,23.21,23.32,23.19,23.32,2800.0,22.9535,23.0623,22.9337,23.0623,2800.0
2010-08-16 12:30:00,23.36,23.47,23.35,23.47,29400.0,23.1019,23.2106,23.092,23.2106,29400.0
2010-08-16 12:40:00,23.48,23.49,23.41,23.41,3000.0,23.2205,23.2304,23.1513,23.1513,3000.0
2010-08-16 12:50:00,23.42,23.42,23.37,23.38,2700.0,23.1612,23.1612,23.1117,23.1216,2700.0
2010-08-16 13:00:00,23.39,23.43,23.35,23.38,2400.0,23.1315,23.1711,23.092,23.1216,2400.0
2010-08-16 13:10:00,23.39,23.39,23.36,23.39,4500.0,23.1315,23.1315,23.1019,23.1315,4500.0
2010-08-16 13:20:00,23.39,23.39,23.33,23.35,1800.0,23.1315,23.1315,23.0722,23.092,1800.0
2010-08-16 13:30:00,23.36,23.38,23.29,23.33,4200.0,23.1019,23.1216,23.0326,23.0722,4200.0
2010-08-16 13:40:00,23.33,23.35,23.33,23.34,400.0,23.0722,23.092,23.0722,23.0821,400.0
2010-08-16 13:50:00,23.34,23.34,23.23,23.27,3900.0,23.0821,23.0821,22.9733,23.0129,3900.0
2010-08-16 14:00:00,23.27,23.32,23.23,23.23,4800.0,23.0129,23.0623,22.9733,22.9733,4800.0
2010-08-16 14:10:00,23.23,23.23,23.17,23.17,5100.0,22.9733,22.9733,22.914,22.914,5100.0
2010-08-16 14:20:00,23.18,23.2,23.15,23.15,3700.0,22.9238,22.9436,22.8942,22.8942,3700.0
2010-08-16 14:30:00,23.15,23.2,23.15,23.2,6500.0,22.8942,22.9436,22.8942,22.9436,6500.0
2010-08-16 14:40:00,23.21,23.24,23.2,23.2,7800.0,22.9535,22.9832,22.9436,22.9436,7800.0
2010-08-16 14:50:00,23.2,23.21,23.09,23.11,10500.0,22.9436,22.9535,22.8348,22.8546,10500.0
2010-08-16 15:00:00,23.11,23.15,23.07,23.11,7100.0,22.8546,22.8942,22.8151,22.8546,7100.0
2010-08-16 15:10:00,23.11,23.12,23.08,23.12,20800.0,22.8546,22.8645,22.825,22.8645,20800.0
2010-08-16 15:20:00,23.12,23.2,23.1,23.2,14700.0,22.8645,22.9436,22.8447,22.9436,14700.0
2010-08-16 15:30:00,23.2,23.21,23.14,23.19,9100.0,22.9436,22.9535,22.8843,22.9337,9100.0
2010-08-16 15:40:00,23.19,23.27,23.15,23.24,14900.0,22.9337,23.0129,22.8942,22.9832,14900.0
2010-08-16 15:50:00,23.23,23.27,23.17,23.24,27600.0,22.9733,23.0129,22.914,22.9832,27600.0
2010-08-17 09:30:00,23.45,23.51,23.32,23.45,3700.0,23.1909,23.2502,23.0623,23.1909,3700.0
2010-08-17 09:40:00,23.46,23.46,23.39,23.43,6500.0,23.2008,23.2008,23.1315,23.1711,6500.0
2010-08-17 09:50:00,23.46,23.5,23.43,23.47,3200.0,23.2008,23.2403,23.1711,23.2106,3200.0
2010-08-17 10:00:00,23.5,23.51,23.46,23.48,3300.0,23.2403,23.2502,23.2008,23.2205,3300.0
2010-08-17 10:10:00,23.49,23.49,23.42,23.44,3200.0,23.2304,23.2304,23.1612,23.181,3200.0
2010-08-17 10:20:00,23.42,23.45,23.35,23.36,5000.0,23.1612,23.1909,23.092,23.1019,5000.0
2010-08-17 10:30:00,23.37,23.45,23.37,23.43,2300.0,23.1117,23.1909,23.1117,23.1711,2300.0
2010-08-17 10:40:00,23.45,23.51,23.45,23.5,3300.0,23.1909,23.2502,23.1909,23.2403,3300.0
2010-08-17 10:50:00,23.51,23.54,23.49,23.54,6100.0,23.2502,23.2799,23.2304,23.2799,6100.0
2010-08-17 11:00:00,23.56,23.68,23.56,23.67,5000.0,23.2996,23.4183,23.2996,23.4084,5000.0
2010-08-17 11:10:00,23.7,23.77,23.67,23.67,5200.0,23.4381,23.5073,23.4084,23.4084,5200.0
2010-08-17 11:20:00,23.67,23.69,23.67,23.68,2000.0,23.4084,23.4282,23.4084,23.4183,2000.0
2010-08-17 11:30:00,23.68,23.74,23.68,23.73,4400.0,23.4183,23.4777,23.4183,23.4678,4400.0
2010-08-17 11:40:00,23.73,23.73,23.7,23.72,3900.0,23.4678,23.4678,23.4381,23.4579,3900.0
2010-08-17 11:50:00,23.71,23.74,23.71,23.74,2900.0,23.448,23.4777,23.448,23.4777,2900.0
2010-08-17 12:00:00,23.75,23.75,23.67,23.67,2000.0,23.4875,23.4875,23.4084,23.4084,2000.0
2010-08-17 12:10:00,23.67,23.68,23.6,23.6,4400.0,23.4084,23.4183,23.3392,23.3392,4400.0
2010-08-17 12:20:00,23.56,23.56,23.55,23.56,800.0,23.2996,23.2996,23.2898,23.2996,800.0
2010-08-17 12:30:00,23.57,23.61,23.55,23.59,6300.0,23.3095,23.3491,23.2898,23.3293,6300.0
2010-08-17 12:40:00,23.62,23.62,23.48,23.5,15300.0,23.359,23.359,23.2205,23.2403,15300.0
2010-08-17 12:50:00,23.51,23.52,23.49,23.5,1600.0,23.2502,23.2601,23.2304,23.2403,1600.0
2010-08-17 13:00:00,23.55,23.55,23.5,23.51,1800.0,23.2898,23.2898,23.2403,23.2502,1800.0
2010-08-17 13:10:00,23.54,23.73,23.54,23.72,3100.0,23.2799,23.4678,23.2799,23.4579,3100.0
2010-08-17 13:20:00,23.73,23.78,23.73,23.78,6400.0,23.4678,23.5172,23.4678,23.5172,6400.0
2010-08-17 13:30:00,23.8,23.82,23.78,23.79,3400.0,23.537,23.5568,23.5172,23.5271,3400.0
2010-08-17 13:40:00,23.77,23.77,23.72,23.73,2300.0,23.5073,23.5073,23.4579,23.4678,2300.0
2010-08-17 13:50:00,23.74,23.74,23.65,23.67,3400.0,23.4777,23.4777,23.3887,23.4084,3400.0
2010-08-17 14:00:00,23.68,23.74,23.68,23.69,2700.0,23.4183,23.4777,23.4183,23.4282,2700.0
2010-08-17 14:10:00,23.71,23.74,23.69,23.69,4100.0,23.448,23.4777,23.4282,23.4282,4100.0
2010-08-17 14:20:00,23.67,23.76,23.67,23.75,3100.0,23.4084,23.4974,23.4084,23.4875,3100.0
2010-08-17 14:30:00,23.77,23.77,23.66,23.66,5200.0,23.5073,23.5073,23.3985,23.3985,5200.0
2010-08-17 14:40:00,23.66,23.7,23.65,23.68,7000.0,23.3985,23.4381,23.3887,23.4183,7000.0
2010-08-17 14:50:00,23.64,23.68,23.64,23.66,3500.0,23.3788,23.4183,23.3788,23.3985,3500.0
2010-08-17 15:00:00,23.65,23.65,23.54,23.55,5200.0,23.3887,23.3887,23.2799,23.2898,5200.0
2010-08-17 15:10:00,23.57,23.64,23.57,23.64,5700.0,23.3095,23.3788,23.3095,23.3788,5700.0
2010-08-17 15:20:00,23.64,23.72,23.64,23.71,8500.0,23.3788,23.4579,23.3788,23.448,8500.0
2010-08-17 15:30:00,23.7,23.7,23.58,23.59,10100.0,23.4381,23.4381,23.3194,23.3293,10100.0
2010-08-17 15:40:00,23.6,23.65,23.56,23.58,12100.0,23.3392,23.3887,23.2996,23.3194,12100.0
2010-08-17 15:50:00,23.57,23.59,23.47,23.48,29500.0,23.3095,23.3293,23.2106,23.2205,29500.0
2010-08-18 09:30:00,23.43,23.46,23.16,23.22,5900.0,23.1711,23.2008,22.9041,22.9634,5900.0
2010-08-18 09:40:00,23.2,23.26,23.13,23.18,8200.0,22.9436,23.003,22.8744,22.9238,8200.0
2010-08-18 09:50:00,23.17,23.35,23.15,23.35,4900.0,22.914,23.092,22.8942,23.092,4900.0
2010-08-18 10:00:00,23.38,23.5,23.32,23.42,8100.0,23.1216,23.2403,23.0623,23.1612,8100.0
2010-08-18 10:10:00,23.39,23.55,23.39,23.43,9200.0,23.1315,23.2898,23.1315,23.1711,9200.0
2010-08-18 10:20:00,23.44,23.44,23.23,23.25,6500.0,23.181,23.181,22.9733,22.9931,6500.0
2010-08-18 10:30:00,23.28,23.49,23.28,23.46,7200.0,23.0227,23.2304,23.0227,23.2008,7200.0
2010-08-18 10:40:00,23.46,23.47,23.42,23.46,6300.0,23.2008,23.2106,23.1612,23.2008,6300.0
2010-08-18 10:50:00,23.44,23.44,23.38,23.43,4600.0,23.181,23.181,23.1216,23.1711,4600.0
2010-08-18 11:00:00,23.46,23.61,23.46,23.6,4200.0,23.2008,23.3491,23.2008,23.3392,4200.0
2010-08-18 11:10:00,23.57,23.57,23.49,23.52,5000.0,23.3095,23.3095,23.2304,23.2601,5000.0
2010-08-18 11:20:00,23.52,23.61,23.51,23.52,10000.0,23.2601,23.3491,23.2502,23.2601,10000.0
2010-08-18 11:30:00,23.49,23.52,23.49,23.51,2200.0,23.2304,23.2601,23.2304,23.2502,2200.0
2010-08-18 11:40:00,23.51,23.58,23.51,23.58,7100.0,23.2502,23.3194,23.2502,23.3194,7100.0
2010-08-18 11:50:00,23.58,23.6,23.52,23.52,11400.0,23.3194,23.3392,23.2601,23.2601,11400.0
2010-08-18 12:00:00,23.51,23.53,23.46,23.46,5100.0,23.2502,23.27,23.2008,23.2008,5100.0
2010-08-18 12:10:00,23.47,23.49,23.47,23.49,2400.0,23.2106,23.2304,23.2106,23.2304,2400.0
2010-08-18 12:20:00,23.5,23.52,23.5,23.51,4100.0,23.2403,23.2601,23.2403,23.2502,4100.0
2010-08-18 12:30:00,23.52,23.52,23.45,23.48,5100.0,23.2601,23.2601,23.1909,23.2205,5100.0
2010-08-18 12:40:00,23.47,23.52,23.47,23.52,2800.0,23.2106,23.2601,23.2106,23.2601,2800.0
2010-08-18 12:50:00,23.56,23.69,23.55,23.6,7800.0,23.2996,23.4282,23.2898,23.3392,7800.0
2010-08-18 13:00:00,23.62,23.76,23.59,23.73,4700.0,23.359,23.4974,23.3293,23.4678,4700.0
2010-08-18 13:10:00,23.75,23.75,23.65,23.69,4200.0,23.4875,23.4875,23.3887,23.4282,4200.0
2010-08-18 13:20:00,23.69,23.71,23.65,23.71,3800.0,23.4282,23.448,23.3887,23.448,3800.0
2010-08-18 13:30:00,23.71,23.71,23.65,23.65,2300.0,23.448,23.448,23.3887,23.3887,2300.0
2010-08-18 13:40:00,23.65,23.68,23.63,23.68,4400.0,23.3887,23.4183,23.3689,23.4183,4400.0
2010-08-18 13:50:00,23.7,23.71,23.65,23.7,11100.0,23.4381,23.448,23.3887,23.4381,11100.0
2010-08-18 14:00:00,23.71,23.74,23.65,23.65,5600.0,23.448,23.4777,23.3887,23.3887,5600.0
2010-08-18 14:10:00,23.62,23.69,23.62,23.66,4300.0,23.359,23.4282,23.359,23.3985,4300.0
2010-08-18 14:20:00,23.67,23.72,23.67,23.68,2700.0,23.4084,23.4579,23.4084,23.4183,2700.0
2010-08-18 14:30:00,23.68,23.68,23.63,23.65,8400.0,23.4183,23.4183,23.3689,23.3887,8400.0
2010-08-18 14:40:00,23.65,23.68,23.6,23.65,8800.0,23.3887,23.4183,23.3392,23.3887,8800.0
2010-08-18 14:50:00,23.65,23.65,23.57,23.59,5900.0,23.3887,23.3887,23.3095,23.3293,5900.0
2010-08-18 15:00:00,23.59,23.63,23.57,23.57,5900.0,23.3293,23.3689,23.3095,23.3095,5900.0
2010-08-18 15:10:00,23.57,23.58,23.56,23.58,16600.0,23.3095,23.3194,23.2996,23.3194,16600.0
2010-08-18 15:20:00,23.58,23.6,23.57,23.58,8100.0,23.3194,23.3392,23.3095,23.3194,8100.0
2010-08-18 15:30:00,23.58,23.6,23.56,23.56,15300.0,23.3194,23.3392,23.2996,23.2996,15300.0
2010-08-18 15:40:00,23.56,23.63,23.51,23.6,32900.0,23.2996,23.3689,23.2502,23.3392,32900.0
2010-08-18 15:50:00,23.59,23.6,23.4,23.42,100200.0,23.3293,23.3392,23.1414,23.1612,100200.0
2010-08-19 09:30:00,23.32,23.53,23.32,23.47,10800.0,23.0623,23.27,23.0623,23.2106,10800.0
2010-08-19 09:40:00,23.44,23.51,23.4,23.4,7000.0,23.181,23.2502,23.1414,23.1414,7000.0
2010-08-19 09:50:00,23.4,23.49,23.35,23.41,6200.0,23.1414,23.2304,23.092,23.1513,6200.0
2010-08-19 10:00:00,23.37,23.37,23.09,23.22,7300.0,23.1117,23.1117,22.8348,22.9634,7300.0
2010-08-19 10:10:00,23.22,23.35,23.17,23.35,8200.0,22.9634,23.092,22.914,23.092,8200.0
2010-08-19 10:20:00,23.32,23.33,23.14,23.16,6100.0,23.0623,23.0722,22.8843,22.9041,6100.0
2010-08-19 10:30:00,23.16,23.27,23.12,23.19,7900.0,22.9041,23.0129,22.8645,22.9337,7900.0
2010-08-19 10:40:00,23.19,23.29,23.13,23.27,6400.0,22.9337,23.0326,22.8744,23.0129,6400.0
2010-08-19 10:50:00,23.27,23.28,23.14,23.18,7500.0,23.0129,23.0227,22.8843,22.9238,7500.0
2010-08-19 11:00:00,23.13,23.17,23.09,23.1,6100.0,22.8744,22.914,22.8348,22.8447,6100.0
2010-08-19 11:10:00,23.1,23.15,23.06,23.12,6900.0,22.8447,22.8942,22.8052,22.8645,6900.0
2010-08-19 11:20:00,23.16,23.23,23.16,23.23,4900.0,22.9041,22.9733,22.9041,22.9733,4900.0
2010-08-19 11:30:00,23.24,23.24,23.03,23.03,6100.0,22.9832,22.9832,22.7755,22.7755,6100.0
2010-08-19 11:40:00,23.04,23.04,22.87,22.87,6000.0,22.7854,22.7854,22.6173,22.6173,6000.0
2010-08-19 11:50:00,22.84,22.91,22.83,22.91,3700.0,22.5876,22.6568,22.5777,22.6568,3700.0
2010-08-19 12:00:00,22.93,22.98,22.9,22.96,6100.0,22.6766,22.7261,22.6469,22.7063,6100.0
2010-08-19 12:10:00,22.96,22.97,22.91,22.97,4100.0,22.7063,22.7162,22.6568,22.7162,4100.0
2010-08-19 12:20:00,22.99,23.01,22.95,22.95,2400.0,22.7359,22.7557,22.6964,22.6964,2400.0
2010-08-19 12:30:00,22.94,22.97,22.92,22.96,3400.0,22.6865,22.7162,22.6667,22.7063,3400.0
2010-08-19 12:40:00,22.96,22.96,22.92,22.92,3300.0,22.7063,22.7063,22.6667,22.6667,3300.0
2010-08-19 12:50:00,22.91,22.91,22.79,22.84,7500.0,22.6568,22.6568,22.5382,22.5876,7500.0
2010-08-19 13:00:00,22.87,22.9,22.85,22.85,3800.0,22.6173,22.6469,22.5975,22.5975,3800.0
2010-08-19 13:10:00,22.86,22.86,22.79,22.85,7200.0,22.6074,22.6074,22.5382,22.5975,7200.0
2010-08-19 13:20:00,22.86,22.91,22.83,22.83,7900.0,22.6074,22.6568,22.5777,22.5777,7900.0
2010-08-19 13:30:00,22.83,22.84,22.8,22.82,4300.0,22.5777,22.5876,22.548,22.5678,4300.0
2010-08-19 13:40:00,22.83,22.83,22.77,22.77,6800.0,22.5777,22.5777,22.5184,22.5184,6800.0
2010-08-19 13:50:00,22.78,22.78,22.75,22.75,4600.0,22.5283,22.5283,22.4986,22.4986,4600.0
2010-08-19 14:00:00,22.74,22.75,22.64,22.67,9400.0,22.4887,22.4986,22.3898,22.4195,9400.0
2010-08-19 14:10:00,22.67,22.75,22.67,22.72,11800.0,22.4195,22.4986,22.4195,22.4689,11800.0
2010-08-19 14:20:00,22.71,22.75,22.7,22.7,13800.0,22.459,22.4986,22.4492,22.4492,13800.0
2010-08-19 14:30:00,22.71,22.72,22.68,22.68,13500.0,22.459,22.4689,22.4294,22.4294,13500.0
2010-08-19 14:40:00,22.68,22.69,22.64,22.65,12100.0,22.4294,22.4393,22.3898,22.3997,12100.0
2010-08-19 14:50:00,22.65,22.68,22.63,22.68,11800.0,22.3997,22.4294,22.3799,22.4294,11800.0
2010-08-19 15:00:00,22.68,22.68,22.64,22.66,21500.0,22.4294,22.4294,22.3898,22.4096,21500.0
2010-08-19 15:10:00,22.68,22.84,22.67,22.8,19500.0,22.4294,22.5876,22.4195,22.548,19500.0
2010-08-19 15:20:00,22.8,22.84,22.75,22.75,15100.0,22.548,22.5876,22.4986,22.4986,15100.0
2010-08-19 15:30:00,22.76,22.8,22.75,22.75,16800.0,22.5085,22.548,22.4986,22.4986,16800.0
2010-08-19 15:40:00,22.74,22.76,22.69,22.69,10400.0,22.4887,22.5085,22.4393,22.4393,10400.0
2010-08-19 15:50:00,22.69,22.74,22.64,22.65,23000.0,22.4393,22.4887,22.3898,22.3997,23000.0
2010-08-20 09:30:00,22.56,22.66,22.51,22.54,36800.0,22.3107,22.4096,22.2613,22.2909,36800.0
2010-08-20 09:40:00,22.55,22.6,22.42,22.42,8500.0,22.3008,22.3503,22.1722,22.1722,8500.0
2010-08-20 09:50:00,22.42,22.63,22.42,22.58,5500.0,22.1722,22.3799,22.1722,22.3305,5500.0
2010-08-20 10:00:00,22.59,22.61,22.45,22.48,9100.0,22.3404,22.3601,22.2019,22.2316,9100.0
2010-08-20 10:10:00,22.48,22.48,22.32,22.32,25700.0,22.2316,22.2316,22.0733,22.0733,25700.0
2010-08-20 10:20:00,22.3,22.33,22.2,22.22,17300.0,22.0536,22.0832,21.9547,21.9745,17300.0
2010-08-20 10:30:00,22.21,22.24,22.19,22.2,18600.0,21.9646,21.9942,21.9448,21.9547,18600.0
2010-08-20 10:40:00,22.2,22.26,22.16,22.18,10100.0,21.9547,22.014,21.9151,21.9349,10100.0
2010-08-20 10:50:00,22.18,22.25,22.16,22.21,8800.0,21.9349,22.0041,21.9151,21.9646,8800.0
2010-08-20 11:00:00,22.19,22.22,22.14,22.15,11500.0,21.9448,21.9745,21.8953,21.9052,11500.0
2010-08-20 11:10:00,22.15,22.16,22.07,22.09,11600.0,21.9052,21.9151,21.8261,21.8459,11600.0
2010-08-20 11:20:00,22.09,22.13,22.01,22.05,11900.0,21.8459,21.8854,21.7668,21.8063,11900.0
2010-08-20 11:30:00,22.05,22.07,21.98,22.0,10300.0,21.8063,21.8261,21.7371,21.7569,10300.0
2010-08-20 11:40:00,22.01,22.08,22.0,22.07,18100.0,21.7668,21.836,21.7569,21.8261,18100.0
2010-08-20 11:50:00,22.08,22.1,22.04,22.07,14600.0,21.836,21.8558,21.7964,21.8261,14600.0
2010-08-20 12:00:00,22.07,22.15,22.07,22.14,5800.0,21.8261,21.9052,21.8261,21.8953,5800.0
2010-08-20 12:10:00,22.14,22.17,22.13,22.14,5600.0,21.8953,21.925,21.8854,21.8953,5600.0
2010-08-20 12:20:00,22.14,22.29,22.14,22.29,11100.0,21.8953,22.0437,21.8953,22.0437,11100.0
2010-08-20 12:30:00,22.28,22.29,22.21,22.22,39200.0,22.0338,22.0437,21.9646,21.9745,39200.0
2010-08-20 12:40:00,22.23,22.36,22.22,22.35,23400.0,21.9843,22.1129,21.9745,22.103,23400.0
2010-08-20 12:50:00,22.35,22.46,22.35,22.46,7100.0,22.103,22.2118,22.103,22.2118,7100.0
2010-08-20 13:00:00,22.46,22.51,22.45,22.51,7400.0,22.2118,22.2613,22.2019,22.2613,7400.0
2010-08-20 13:10:00,22.5,22.5,22.49,22.5,4700.0,22.2514,22.2514,22.2415,22.2514,4700.0
2010-08-20 13:20:00,22.5,22.58,22.5,22.58,5500.0,22.2514,22.3305,22.2514,22.3305,5500.0
2010-08-20 13:30:00,22.58,22.58,22.5,22.5,5500.0,22.3305,22.3305,22.2514,22.2514,5500.0
2010-08-20 13:40:00,22.51,22.54,22.49,22.54,5800.0,22.2613,22.2909,22.2415,22.2909,5800.0
2010-08-20 13:50:00,22.55,22.6,22.55,22.6,5300.0,22.3008,22.3503,22.3008,22.3503,5300.0
2010-08-20 14:00:00,22.6,22.61,22.59,22.61,6100.0,22.3503,22.3601,22.3404,22.3601,6100.0
2010-08-20 14:10:00,22.62,22.68,22.62,22.66,7700.0,22.37,22.4294,22.37,22.4096,7700.0
2010-08-20 14:20:00,22.67,22.72,22.66,22.69,7800.0,22.4195,22.4689,22.4096,22.4393,7800.0
2010-08-20 14:30:00,22.69,22.77,22.69,22.72,14500.0,22.4393,22.5184,22.4393,22.4689,14500.0
2010-08-20 14:40:00,22.7,22.78,22.64,22.7,9300.0,22.4492,22.5283,22.3898,22.4492,9300.0
2010-08-20 14:50:00,22.7,22.74,22.69,22.69,10100.0,22.4492,22.4887,22.4393,22.4393,10100.0
2010-08-20 15:00:00,22.69,22.72,22.69,22.69,10900.0,22.4393,22.4689,22.4393,22.4393,10900.0
2010-08-20 15:10:00,22.69,22.7,22.65,22.65,16000.0,22.4393,22.4492,22.3997,22.3997,16000.0
2010-08-20 15:20:00,22.65,22.72,22.59,22.72,18600.0,22.3997,22.4689,22.3404,22.4689,18600.0
2010-08-20 15:30:00,22.72,22.74,22.7,22.72,13700.0,22.4689,22.4887,22.4492,22.4689,13700.0
2010-08-20 15:40:00,22.72,22.76,22.64,22.64,24700.0,22.4689,22.5085,22.3898,22.3898,24700.0
2010-08-20 15:50:00,22.65,22.67,22.55,22.57,51700.0,22.3997,22.4195,22.3008,22.3206,51700.0
2010-08-23 09:30:00,22.71,22.88,22.44,22.88,8800.0,22.459,22.6272,22.192,22.6272,8800.0
2010-08-23 09:40:00,22.89,23.02,22.89,22.99,89800.0,22.6371,22.7656,22.6371,22.7359,89800.0
2010-08-23 09:50:00,23.0,23.0,22.93,22.93,10700.0,22.7458,22.7458,22.6766,22.6766,10700.0
2010-08-23 10:00:00,22.9,22.91,22.82,22.82,6600.0,22.6469,22.6568,22.5678,22.5678,6600.0
2010-08-23 10:10:00,22.82,22.88,22.78,22.88,8700.0,22.5678,22.6272,22.5283,22.6272,8700.0
2010-08-23 10:20:00,22.9,22.92,22.85,22.91,7100.0,22.6469,22.6667,22.5975,22.6568,7100.0
2010-08-23 10:30:00,22.91,23.0,22.86,22.86,10000.0,22.6568,22.7458,22.6074,22.6074,10000.0
2010-08-23 10:40:00,22.86,22.86,22.75,22.78,5500.0,22.6074,22.6074,22.4986,22.5283,5500.0
2010-08-23 10:50:00,22.78,22.79,22.74,22.77,6200.0,22.5283,22.5382,22.4887,22.5184,6200.0
2010-08-23 11:00:00,22.78,22.78,22.63,22.68,11600.0,22.5283,22.5283,22.3799,22.4294,11600.0
2010-08-23 11:10:00,22.67,22.68,22.6,22.67,4800.0,22.4195,22.4294,22.3503,22.4195,4800.0
2010-08-23 11:20:00,22.68,22.7,22.54,22.55,9500.0,22.4294,22.4492,22.2909,22.3008,9500.0
2010-08-23 11:30:00,22.55,22.65,22.55,22.63,4800.0,22.3008,22.3997,22.3008,22.3799,4800.0
2010-08-23 11:40:00,22.65,22.76,22.65,22.76,5200.0,22.3997,22.5085,22.3997,22.5085,5200.0
2010-08-23 11:50:00,22.75,22.76,22.58,22.65,6600.0,22.4986,22.5085,22.3305,22.3997,6600.0
2010-08-23 12:00:00,22.69,22.81,22.69,22.8,5300.0,22.4393,22.5579,22.4393,22.548,5300.0
2010-08-23 12:10:00,22.81,22.85,22.76,22.8,5600.0,22.5579,22.5975,22.5085,22.548,5600.0
2010-08-23 12:20:00,22.8,22.87,22.8,22.87,3200.0,22.548,22.6173,22.548,22.6173,3200.0
2010-08-23 12:30:00,22.87,22.92,22.85,22.85,5200.0,22.6173,22.6667,22.5975,22.5975,5200.0
2010-08-23 12:40:00,22.86,22.91,22.86,22.91,3600.0,22.6074,22.6568,22.6074,22.6568,3600.0
2010-08-23 12:50:00,22.91,22.96,22.84,22.84,4900.0,22.6568,22.7063,22.5876,22.5876,4900.0
2010-08-23 13:00:00,22.84,22.88,22.81,22.87,3500.0,22.5876,22.6272,22.5579,22.6173,3500.0
2010-08-23 13:10:00,22.87,22.9,22.79,22.9,5200.0,22.6173,22.6469,22.5382,22.6469,5200.0
2010-08-23 13:20:00,22.89,22.95,22.89,22.95,7200.0,22.6371,22.6964,22.6371,22.6964,7200.0
2010-08-23 13:30:00,22.94,22.96,22.8,22.8,6500.0,22.6865,22.7063,22.548,22.548,6500.0
2010-08-23 13:40:00,22.78,22.85,22.78,22.81,5500.0,22.5283,22.5975,22.5283,22.5579,5500.0
2010-08-23 13:50:00,22.81,22.84,22.78,22.8,4300.0,22.5579,22.5876,22.5283,22.548,4300.0
2010-08-23 14:00:00,22.8,22.97,22.79,22.95,6700.0,22.548,22.7162,22.5382,22.6964,6700.0
2010-08-23 14:10:00,22.95,22.96,22.82,22.82,6800.0,22.6964,22.7063,22.5678,22.5678,6800.0
2010-08-23 14:20:00,22.83,22.86,22.81,22.81,5100.0,22.5777,22.6074,22.5579,22.5579,5100.0
2010-08-23 14:30:00,22.82,22.94,22.82,22.91,6800.0,22.5678,22.6865,22.5678,22.6568,6800.0
2010-08-23 14:40:00,22.92,22.92,22.81,22.84,9300.0,22.6667,22.6667,22.5579,22.5876,9300.0
2010-08-23 14:50:00,22.84,22.86,22.8,22.84,8000.0,22.5876,22.6074,22.548,22.5876,8000.0
2010-08-23 15:00:00,22.84,22.9,22.84,22.89,9700.0,22.5876,22.6469,22.5876,22.6371,9700.0
2010-08-23 15:10:00,22.89,22.93,22.85,22.92,13000.0,22.6371,22.6766,22.5975,22.6667,13000.0
2010-08-23 15:20:00,22.92,22.93,22.8,22.81,16800.0,22.6667,22.6766,22.548,22.5579,16800.0
2010-08-23 15:30:00,22.8,22.81,22.71,22.75,18900.0,22.548,22.5579,22.459,22.4986,18900.0
2010-08-23 15:40:00,22.75,22.81,22.72,22.78,17500.0,22.4986,22.5579,22.4689,22.5283,17500.0
2010-08-23 15:50:00,22.78,22.78,22.66,22.67,22000.0,22.5283,22.5283,22.4096,22.4195,22000.0
2010-08-24 09:30:00,22.42,22.48,22.37,22.43,4300.0,22.1722,22.2316,22.1228,22.1821,4300.0
2010-08-24 09:40:00,22.32,22.5,22.32,22.43,3100.0,22.0733,22.2514,22.0733,22.1821,3100.0
2010-08-24 09:50:00,22.44,22.44,22.38,22.41,4500.0,22.192,22.192,22.1327,22.1624,4500.0
2010-08-24 10:00:00,22.42,22.42,22.18,22.26,8400.0,22.1722,22.1722,21.9349,22.014,8400.0
2010-08-24 10:10:00,22.29,22.44,22.29,22.36,14300.0,22.0437,22.192,22.0437,22.1129,14300.0
2010-08-24 10:20:00,22.36,22.41,22.32,22.33,4300.0,22.1129,22.1624,22.0733,22.0832,4300.0
2010-08-24 10:30:00,22.33,22.38,22.28,22.34,3300.0,22.0832,22.1327,22.0338,22.0931,3300.0
2010-08-24 10:40:00,22.39,22.41,22.32,22.35,11500.0,22.1426,22.1624,22.0733,22.103,11500.0
2010-08-24 10:50:00,22.38,22.4,22.3,22.36,12500.0,22.1327,22.1525,22.0536,22.1129,12500.0
2010-08-24 11:00:00,22.4,22.45,22.3,22.3,14900.0,22.1525,22.2019,22.0536,22.0536,14900.0
2010-08-24 11:10:00,22.3,22.33,22.26,22.31,10900.0,22.0536,22.0832,22.014,22.0635,10900.0
2010-08-24 11:20:00,22.32,22.46,22.3,22.46,5300.0,22.0733,22.2118,22.0536,22.2118,5300.0
2010-08-24 11:30:00,22.48,22.56,22.47,22.53,16200.0,22.2316,22.3107,22.2217,22.281,16200.0
2010-08-24 11:40:00,22.52,22.59,22.49,22.5,8800.0,22.2711,22.3404,22.2415,22.2514,8800.0
2010-08-24 11:50:00,22.49,22.5,22.45,22.46,6500.0,22.2415,22.2514,22.2019,22.2118,6500.0
2010-08-24 12:00:00,22.44,22.45,22.38,22.44,5600.0,22.192,22.2019,22.1327,22.192,5600.0
2010-08-24 12:10:00,22.47,22.5,22.38,22.4,7200.0,22.2217,22.2514,22.1327,22.1525,7200.0
2010-08-24 12:20:00,22.37,22.38,22.35,22.36,6000.0,22.1228,22.1327,22.103,22.1129,6000.0
2010-08-24 12:30:00,22.35,22.42,22.34,22.36,15900.0,22.103,22.1722,22.0931,22.1129,15900.0
2010-08-24 12:40:00,22.38,22.4,22.36,22.38,134500.0,22.1327,22.1525,22.1129,22.1327,134500.0
2010-08-24 12:50:00,22.36,22.4,22.36,22.37,5200.0,22.1129,22.1525,22.1129,22.1228,5200.0
2010-08-24 13:00:00,22.37,22.37,22.35,22.36,4500.0,22.1228,22.1228,22.103,22.1129,4500.0
2010-08-24 13:10:00,22.38,22.38,22.34,22.34,5700.0,22.1327,22.1327,22.0931,22.0931,5700.0
2010-08-24 13:20:00,22.34,22.38,22.29,22.37,7400.0,22.0931,22.1327,22.0437,22.1228,7400.0
2010-08-24 13:30:00,22.37,22.41,22.36,22.36,14300.0,22.1228,22.1624,22.1129,22.1129,14300.0
2010-08-24 13:40:00,22.38,22.39,22.26,22.31,7400.0,22.1327,22.1426,22.014,22.0635,7400.0
2010-08-24 13:50:00,22.28,22.33,22.22,22.23,5600.0,22.0338,22.0832,21.9745,21.9843,5600.0
2010-08-24 14:00:00,22.23,22.28,22.21,22.24,6200.0,21.9843,22.0338,21.9646,21.9942,6200.0
2010-08-24 14:10:00,22.23,22.3,22.19,22.24,11600.0,21.9843,22.0536,21.9448,21.9942,11600.0
2010-08-24 14:20:00,22.25,22.26,22.14,22.14,8100.0,22.0041,22.014,21.8953,21.8953,8100.0
2010-08-24 14:30:00,22.15,22.31,22.15,22.31,6800.0,21.9052,22.0635,21.9052,22.0635,6800.0
2010-08-24 14:40:00,22.34,22.4,22.33,22.36,10100.0,22.0931,22.1525,22.0832,22.1129,10100.0
2010-08-24 14:50:00,22.37,22.41,22.31,22.41,8900.0,22.1228,22.1624,22.0635,22.1624,8900.0
2010-08-24 15:00:00,22.41,22.42,22.37,22.4,18800.0,22.1624,22.1722,22.1228,22.1525,18800.0
2010-08-24 15:10:00,22.4,22.43,22.37,22.41,6900.0,22.1525,22.1821,22.1228,22.1624,6900.0
2010-08-24 15:20:00,22.42,22.48,22.35,22.42,15600.0,22.1722,22.2316,22.103,22.1722,15600.0
2010-08-24 15:30:00,22.42,22.45,22.35,22.39,11400.0,22.1722,22.2019,22.103,22.1426,11400.0
2010-08-24 15:40:00,22.38,22.39,22.26,22.29,19900.0,22.1327,22.1426,22.014,22.0437,19900.0
2010-08-24 15:50:00,22.28,22.28,22.17,22.18,20900.0,22.0338,22.0338,21.925,21.9349,20900.0
2010-08-25 09:30:00,22.14,22.15,21.86,22.09,12800.0,21.8953,21.9052,21.6184,21.8459,12800.0
2010-08-25 09:40:00,22.13,22.16,22.03,22.08,5600.0,21.8854,21.9151,21.7866,21.836,5600.0
2010-08-25 09:50:00,22.02,22.07,22.01,22.07,3700.0,21.7767,21.8261,21.7668,21.8261,3700.0
2010-08-25 10:00:00,22.08,22.27,22.0,22.27,12300.0,21.836,22.0239,21.7569,22.0239,12300.0
2010-08-25 10:10:00,22.29,22.3,22.17,22.18,8700.0,22.0437,22.0536,21.925,21.9349,8700.0
2010-08-25 10:20:00,22.2,22.31,22.17,22.26,7400.0,21.9547,22.0635,21.925,22.014,7400.0
2010-08-25 10:30:00,22.27,22.29,22.18,22.24,7700.0,22.0239,22.0437,21.9349,21.9942,7700.0
2010-08-25 10:40:00,22.23,22.37,22.23,22.36,8600.0,21.9843,22.1228,21.9843,22.1129,8600.0
2010-08-25 10:50:00,22.38,22.49,22.34,22.48,9500.0,22.1327,22.2415,22.0931,22.2316,9500.0
2010-08-25 11:00:00,22.49,22.52,22.3,22.32,14100.0,22.2415,22.2711,22.0536,22.0733,14100.0
2010-08-25 11:10:00,22.31,22.48,22.24,22.47,14800.0,22.0635,22.2316,21.9942,22.2217,14800.0
2010-08-25 11:20:00,22.47,22.63,22.47,22.58,11200.0,22.2217,22.3799,22.2217,22.3305,11200.0
2010-08-25 11:30:00,22.6,22.62,22.54,22.59,6700.0,22.3503,22.37,22.2909,22.3404,6700.0
2010-08-25 11:40:00,22.56,22.56,22.46,22.52,5600.0,22.3107,22.3107,22.2118,22.2711,5600.0
2010-08-25 11:50:00,22.53,22.63,22.53,22.59,5700.0,22.281,22.3799,22.281,22.3404,5700.0
2010-08-25 12:00:00,22.59,22.64,22.53,22.55,6500.0,22.3404,22.3898,22.281,22.3008,6500.0
2010-08-25 12:10:00,22.56,22.61,22.55,22.58,5900.0,22.3107,22.3601,22.3008,22.3305,5900.0
2010-08-25 12:20:00,22.59,22.61,22.55,22.61,5400.0,22.3404,22.3601,22.3008,22.3601,5400.0
2010-08-25 12:30:00,22.62,22.63,22.49,22.49,6800.0,22.37,22.3799,22.2415,22.2415,6800.0
2010-08-25 12:40:00,22.47,22.52,22.47,22.52,3800.0,22.2217,22.2711,22.2217,22.2711,3800.0
2010-08-25 12:50:00,22.52,22.53,22.44,22.48,11900.0,22.2711,22.281,22.192,22.2316,11900.0
2010-08-25 13:00:00,22.46,22.51,22.43,22.5,7000.0,22.2118,22.2613,22.1821,22.2514,7000.0
2010-08-25 13:10:00,22.51,22.57,22.49,22.51,5800.0,22.2613,22.3206,22.2415,22.2613,5800.0
2010-08-25 13:20:00,22.53,22.59,22.52,22.55,5500.0,22.281,22.3404,22.2711,22.3008,5500.0
2010-08-25 13:30:00,22.55,22.63,22.55,22.63,4400.0,22.3008,22.3799,22.3008,22.3799,4400.0
2010-08-25 13:40:00,22.64,22.72,22.63,22.71,5800.0,22.3898,22.4689,22.3799,22.459,5800.0
2010-08-25 13:50:00,22.73,22.76,22.67,22.69,6600.0,22.4788,22.5085,22.4195,22.4393,6600.0
2010-08-25 14:00:00,22.71,22.82,22.69,22.81,7800.0,22.459,22.5678,22.4393,22.5579,7800.0
2010-08-25 14:10:00,22.81,22.84,22.74,22.83,7300.0,22.5579,22.5876,22.4887,22.5777,7300.0
2010-08-25 14:20:00,22.83,22.83,22.77,22.78,5500.0,22.5777,22.5777,22.5184,22.5283,5500.0
2010-08-25 14:30:00,22.78,22.89,22.78,22.83,11000.0,22.5283,22.6371,22.5283,22.5777,11000.0
2010-08-25 14:40:00,22.84,22.91,22.83,22.89,10900.0,22.5876,22.6568,22.5777,22.6371,10900.0
2010-08-25 14:50:00,22.88,22.94,22.85,22.92,8100.0,22.6272,22.6865,22.5975,22.6667,8100.0
2010-08-25 15:00:00,22.93,22.96,22.86,22.87,7800.0,22.6766,22.7063,22.6074,22.6173,7800.0
2010-08-25 15:10:00,22.87,22.95,22.84,22.85,14400.0,22.6173,22.6964,22.5876,22.5975,14400.0
2010-08-25 15:20:00,22.83,22.9,22.81,22.89,10700.0,22.5777,22.6469,22.5579,22.6371,10700.0
2010-08-25 15:30:00,22.89,23.04,22.89,23.02,17900.0,22.6371,22.7854,22.6371,22.7656,17900.0
2010-08-25 15:40:00,23.01,23.07,22.95,23.03,15100.0,22.7557,22.8151,22.6964,22.7755,15100.0
2010-08-25 15:50:00,23.03,23.03,22.91,22.94,18300.0,22.7755,22.7755,22.6568,22.6865,18300.0
2010-08-26 09:30:00,22.95,23.07,22.88,23.02,3700.0,22.6964,22.8151,22.6272,22.7656,3700.0
2010-08-26 09:40:00,22.99,23.13,22.99,23.08,4000.0,22.7359,22.8744,22.7359,22.825,4000.0
2010-08-26 09:50:00,23.05,23.12,22.87,23.08,4300.0,22.7953,22.8645,22.6173,22.825,4300.0
2010-08-26 10:00:00,23.08,23.13,23.01,23.04,4400.0,22.825,22.8744,22.7557,22.7854,4400.0
2010-08-26 10:10:00,23.1,23.14,23.07,23.07,4400.0,22.8447,22.8843,22.8151,22.8151,4400.0
2010-08-26 10:20:00,23.07,23.07,22.88,22.92,7700.0,22.8151,22.8151,22.6272,22.6667,7700.0
2010-08-26 10:30:00,22.94,23.03,22.9,23.03,6200.0,22.6865,22.7755,22.6469,22.7755,6200.0
2010-08-26 10:40:00,23.04,23.05,22.89,22.92,7800.0,22.7854,22.7953,22.6371,22.6667,7800.0
2010-08-26 10:50:00,22.93,22.93,22.81,22.89,6200.0,22.6766,22.6766,22.5579,22.6371,6200.0
2010-08-26 11:00:00,22.89,22.9,22.63,22.72,11500.0,22.6371,22.6469,22.3799,22.4689,11500.0
2010-08-26 11:10:00,22.71,22.79,22.65,22.79,6400.0,22.459,22.5382,22.3997,22.5382,6400.0
2010-08-26 11:20:00,22.79,22.9,22.79,22.9,6700.0,22.5382,22.6469,22.5382,22.6469,6700.0
2010-08-26 11:30:00,22.9,22.94,22.83,22.83,4700.0,22.6469,22.6865,22.5777,22.5777,4700.0
2010-08-26 11:40:00,22.84,22.88,22.77,22.79,9200.0,22.5876,22.6272,22.5184,22.5382,9200.0
2010-08-26 11:50:00,22.79,22.82,22.7,22.81,6300.0,22.5382,22.5678,22.4492,22.5579,6300.0
2010-08-26 12:00:00,22.82,22.82,22.74,22.74,4700.0,22.5678,22.5678,22.4887,22.4887,4700.0
2010-08-26 12:10:00,22.74,22.78,22.74,22.77,4500.0,22.4887,22.5283,22.4887,22.5184,4500.0
2010-08-26 12:20:00,22.79,22.86,22.78,22.85,2800.0,22.5382,22.6074,22.5283,22.5975,2800.0
2010-08-26 12:30:00,22.85,22.89,22.85,22.89,1500.0,22.5975,22.6371,22.5975,22.6371,1500.0
2010-08-26 12:40:00,22.88,22.88,22.77,22.78,8000.0,22.6272,22.6272,22.5184,22.5283,8000.0
2010-08-26 12:50:00,22.77,22.79,22.67,22.74,6300.0,22.5184,22.5382,22.4195,22.4887,6300.0
2010-08-26 13:00:00,22.75,22.76,22.7,22.7,3500.0,22.4986,22.5085,22.4492,22.4492,3500.0
2010-08-26 13:10:00,22.7,22.71,22.69,22.7,3200.0,22.4492,22.459,22.4393,22.4492,3200.0
2010-08-26 13:20:00,22.71,22.75,22.7,22.74,5000.0,22.459,22.4986,22.4492,22.4887,5000.0
2010-08-26 13:30:00,22.73,22.77,22.72,22.77,2100.0,22.4788,22.5184,22.4689,22.5184,2100.0
2010-08-26 13:40:00,22.77,22.77,22.76,22.76,2300.0,22.5184,22.5184,22.5085,22.5085,2300.0
2010-08-26 13:50:00,22.76,22.76,22.66,22.67,9400.0,22.5085,22.5085,22.4096,22.4195,9400.0
2010-08-26 14:00:00,22.66,22.7,22.61,22.61,5100.0,22.4096,22.4492,22.3601,22.3601,5100.0
2010-08-26 14:10:00,22.6,22.6,22.52,22.6,9900.0,22.3503,22.3503,22.2711,22.3503,9900.0
2010-08-26 14:20:00,22.62,22.62,22.55,22.58,7600.0,22.37,22.37,22.3008,22.3305,7600.0
2010-08-26 14:30:00,22.56,22.59,22.52,22.59,5100.0,22.3107,22.3404,22.2711,22.3404,5100.0
2010-08-26 14:40:00,22.61,22.61,22.49,22.52,10700.0,22.3601,22.3601,22.2415,22.2711,10700.0
2010-08-26 14:50:00,22.54,22.55,22.42,22.47,7400.0,22.2909,22.3008,22.1722,22.2217,7400.0
2010-08-26 15:00:00,22.48,22.54,22.46,22.53,9800.0,22.2316,22.2909,22.2118,22.281,9800.0
2010-08-26 15:10:00,22.54,22.57,22.48,22.57,10000.0,22.2909,22.3206,22.2316,22.3206,10000.0
2010-08-26 15:20:00,22.57,22.6,22.52,22.56,7800.0,22.3206,22.3503,22.2711,22.3107,7800.0
2010-08-26 15:30:00,22.56,22.63,22.54,22.62,11800.0,22.3107,22.3799,22.2909,22.37,11800.0
2010-08-26 15:40:00,22.62,22.69,22.58,22.61,9900.0,22.37,22.4393,22.3305,22.3601,9900.0
2010-08-26 15:50:00,22.61,22.61,22.48,22.52,17900.0,22.3601,22.3601,22.2316,22.2711,17900.0
2010-08-27 09:30:00,22.75,22.75,22.58,22.64,5200.0,22.4986,22.4986,22.3305,22.3898,5200.0
2010-08-27 09:40:00,22.64,22.64,22.42,22.47,4200.0,22.3898,22.3898,22.1722,22.2217,4200.0
2010-08-27 09:50:00,22.44,22.63,22.43,22.45,6800.0,22.192,22.3799,22.1821,22.2019,6800.0
2010-08-27 10:00:00,22.42,22.53,22.26,22.41,8700.0,22.1722,22.281,22.014,22.1624,8700.0
2010-08-27 10:10:00,22.43,22.69,22.38,22.65,10400.0,22.1821,22.4393,22.1327,22.3997,10400.0
2010-08-27 10:20:00,22.63,22.73,22.6,22.71,5500.0,22.3799,22.4788,22.3503,22.459,5500.0
2010-08-27 10:30:00,22.7,22.78,22.65,22.74,6500.0,22.4492,22.5283,22.3997,22.4887,6500.0
2010-08-27 10:40:00,22.74,22.76,22.59,22.63,4500.0,22.4887,22.5085,22.3404,22.3799,4500.0
2010-08-27 10:50:00,22.65,22.71,22.58,22.66,7900.0,22.3997,22.459,22.3305,22.4096,7900.0
2010-08-27 11:00:00,22.65,22.86,22.64,22.86,5700.0,22.3997,22.6074,22.3898,22.6074,5700.0
2010-08-27 11:10:00,22.88,22.98,22.85,22.94,8300.0,22.6272,22.7261,22.5975,22.6865,8300.0
2010-08-27 11:20:00,22.93,23.0,22.91,22.99,4900.0,22.6766,22.7458,22.6568,22.7359,4900.0
2010-08-27 11:30:00,22.99,23.01,22.89,22.89,4900.0,22.7359,22.7557,22.6371,22.6371,4900.0
2010-08-27 11:40:00,22.89,22.96,22.89,22.93,7100.0,22.6371,22.7063,22.6371,22.6766,7100.0
2010-08-27 11:50:00,22.94,22.97,22.89,22.91,3100.0,22.6865,22.7162,22.6371,22.6568,3100.0
2010-08-27 12:00:00,22.92,22.94,22.89,22.93,7100.0,22.6667,22.6865,22.6371,22.6766,7100.0
2010-08-27 12:10:00,22.89,22.94,22.88,22.94,4600.0,22.6371,22.6865,22.6272,22.6865,4600.0
2010-08-27 12:20:00,22.94,22.94,22.85,22.89,9500.0,22.6865,22.6865,22.5975,22.6371,9500.0
2010-08-27 12:30:00,22.9,22.95,22.89,22.89,5000.0,22.6469,22.6964,22.6371,22.6371,5000.0
2010-08-27 12:40:00,22.88,22.88,22.82,22.84,2500.0,22.6272,22.6272,22.5678,22.5876,2500.0
2010-08-27 12:50:00,22.85,22.88,22.81,22.81,2900.0,22.5975,22.6272,22.5579,22.5579,2900.0
2010-08-27 13:00:00,22.8,22.81,22.78,22.79,3300.0,22.548,22.5579,22.5283,22.5382,3300.0
2010-08-27 13:10:00,22.81,22.81,22.76,22.76,3700.0,22.5579,22.5579,22.5085,22.5085,3700.0
2010-08-27 13:20:00,22.76,22.89,22.76,22.89,4600.0,22.5085,22.6371,22.5085,22.6371,4600.0
2010-08-27 13:30:00,22.91,22.98,22.91,22.96,7400.0,22.6568,22.7261,22.6568,22.7063,7400.0
2010-08-27 13:40:00,22.97,22.97,22.87,22.89,6400.0,22.7162,22.7162,22.6173,22.6371,6400.0
2010-08-27 13:50:00,22.88,22.95,22.88,22.95,7900.0,22.6272,22.6964,22.6272,22.6964,7900.0
2010-08-27 14:00:00,22.96,22.97,22.84,22.91,7900.0,22.7063,22.7162,22.5876,22.6568,7900.0
2010-08-27 14:10:00,22.91,22.95,22.85,22.91,6600.0,22.6568,22.6964,22.5975,22.6568,6600.0
2010-08-27 14:20:00,22.91,22.94,22.87,22.93,5900.0,22.6568,22.6865,22.6173,22.6766,5900.0
2010-08-27 14:30:00,22.94,22.97,22.9,22.97,9900.0,22.6865,22.7162,22.6469,22.7162,9900.0
2010-08-27 14:40:00,22.99,23.04,22.99,22.99,6300.0,22.7359,22.7854,22.7359,22.7359,6300.0
2010-08-27 14:50:00,22.99,23.01,22.94,22.97,8100.0,22.7359,22.7557,22.6865,22.7162,8100.0
2010-08-27 15:00:00,22.97,22.97,22.93,22.97,7900.0,22.7162,22.7162,22.6766,22.7162,7900.0
2010-08-27 15:10:00,22.98,23.03,22.95,22.97,11300.0,22.7261,22.7755,22.6964,22.7162,11300.0
2010-08-27 15:20:00,22.98,23.11,22.98,23.11,6200.0,22.7261,22.8546,22.7261,22.8546,6200.0
2010-08-27 15:30:00,23.11,23.11,23.01,23.04,11900.0,22.8546,22.8546,22.7557,22.7854,11900.0
2010-08-27 15:40:00,23.04,23.1,23.02,23.04,17400.0,22.7854,22.8447,22.7656,22.7854,17400.0
2010-08-27 15:50:00,23.03,23.07,23.02,23.02,28300.0,22.7755,22.8151,22.7656,22.7656,28300.0
2010-08-30 09:30:00,22.92,23.11,22.88,23.05,4600.0,22.6667,22.8546,22.6272,22.7953,4600.0
2010-08-30 09:40:00,23.04,23.06,22.94,23.01,1600.0,22.7854,22.8052,22.6865,22.7557,1600.0
2010-08-30 09:50:00,22.99,23.02,22.9,22.99,3300.0,22.7359,22.7656,22.6469,22.7359,3300.0
2010-08-30 10:00:00,22.94,23.02,22.89,22.98,3200.0,22.6865,22.7656,22.6371,22.7261,3200.0
2010-08-30 10:10:00,22.95,22.96,22.85,22.87,3900.0,22.6964,22.7063,22.5975,22.6173,3900.0
2010-08-30 10:20:00,22.86,22.91,22.79,22.86,2900.0,22.6074,22.6568,22.5382,22.6074,2900.0
2010-08-30 10:30:00,22.86,22.86,22.81,22.82,2000.0,22.6074,22.6074,22.5579,22.5678,2000.0
2010-08-30 10:40:00,22.85,22.86,22.77,22.86,3500.0,22.5975,22.6074,22.5184,22.6074,3500.0
2010-08-30 10:50:00,22.88,22.93,22.86,22.86,1500.0,22.6272,22.6766,22.6074,22.6074,1500.0
2010-08-30 11:00:00,22.87,22.88,22.76,22.81,2300.0,22.6173,22.6272,22.5085,22.5579,2300.0
2010-08-30 11:10:00,22.82,22.83,22.79,22.83,3600.0,22.5678,22.5777,22.5382,22.5777,3600.0
2010-08-30 11:20:00,22.83,22.83,22.75,22.81,2300.0,22.5777,22.5777,22.4986,22.5579,2300.0
2010-08-30 11:30:00,22.83,22.84,22.75,22.75,2100.0,22.5777,22.5876,22.4986,22.4986,2100.0
2010-08-30 11:40:00,22.75,22.75,22.64,22.69,5000.0,22.4986,22.4986,22.3898,22.4393,5000.0
2010-08-30 11:50:00,22.71,22.71,22.64,22.66,1500.0,22.459,22.459,22.3898,22.4096,1500.0
2010-08-30 12:00:00,22.65,22.67,22.63,22.63,1100.0,22.3997,22.4195,22.3799,22.3799,1100.0
2010-08-30 12:10:00,22.64,22.64,22.62,22.63,1400.0,22.3898,22.3898,22.37,22.3799,1400.0
2010-08-30 12:20:00,22.63,22.63,22.57,22.57,1900.0,22.3799,22.3799,22.3206,22.3206,1900.0
2010-08-30 12:30:00,22.57,22.67,22.57,22.67,1900.0,22.3206,22.4195,22.3206,22.4195,1900.0
2010-08-30 12:40:00,22.69,22.77,22.68,22.77,2800.0,22.4393,22.5184,22.4294,22.5184,2800.0
2010-08-30 12:50:00,22.73,22.76,22.65,22.65,2400.0,22.4788,22.5085,22.3997,22.3997,2400.0
2010-08-30 13:00:00,22.65,22.71,22.64,22.71,5200.0,22.3997,22.459,22.3898,22.459,5200.0
2010-08-30 13:10:00,22.71,22.76,22.67,22.7,8900.0,22.459,22.5085,22.4195,22.4492,8900.0
2010-08-30 13:20:00,22.68,22.68,22.55,22.57,9700.0,22.4294,22.4294,22.3008,22.3206,9700.0
2010-08-30 13:30:00,22.56,22.61,22.56,22.59,1600.0,22.3107,22.3601,22.3107,22.3404,1600.0
2010-08-30 13:40:00,22.59,22.63,22.59,22.61,1500.0,22.3404,22.3799,22.3404,22.3601,1500.0
2010-08-30 13:50:00,22.61,22.61,22.52,22.52,5700.0,22.3601,22.3601,22.2711,22.2711,5700.0
2010-08-30 14:00:00,22.51,22.58,22.47,22.5,5600.0,22.2613,22.3305,22.2217,22.2514,5600.0
2010-08-30 14:10:00,22.51,22.51,22.46,22.46,2600.0,22.2613,22.2613,22.2118,22.2118,2600.0
2010-08-30 14:20:00,22.48,22.51,22.43,22.51,5200.0,22.2316,22.2613,22.1821,22.2613,5200.0
2010-08-30 14:30:00,22.51,22.55,22.47,22.49,5700.0,22.2613,22.3008,22.2217,22.2415,5700.0
2010-08-30 14:40:00,22.49,22.55,22.43,22.43,4900.0,22.2415,22.3008,22.1821,22.1821,4900.0
2010-08-30 14:50:00,22.44,22.52,22.43,22.46,5300.0,22.192,22.2711,22.1821,22.2118,5300.0
2010-08-30 15:00:00,22.45,22.48,22.42,22.44,9100.0,22.2019,22.2316,22.1722,22.192,9100.0
2010-08-30 15:10:00,22.45,22.48,22.36,22.38,9800.0,22.2019,22.2316,22.1129,22.1327,9800.0
2010-08-30 15:20:00,22.4,22.43,22.38,22.4,8200.0,22.1525,22.1821,22.1327,22.1525,8200.0
2010-08-30 15:30:00,22.39,22.44,22.39,22.43,8400.0,22.1426,22.192,22.1426,22.1821,8400.0
2010-08-30 15:40:00,22.43,22.44,22.36,22.36,20100.0,22.1821,22.192,22.1129,22.1129,20100.0
2010-08-30 15:50:00,22.37,22.37,22.27,22.32,31500.0,22.1228,22.1228,22.0239,22.0733,31500.0
2010-08-31 09:30:00,22.25,22.28,22.08,22.15,7700.0,22.0041,22.0338,21.836,21.9052,7700.0
2010-08-31 09:40:00,22.13,22.27,22.0,22.27,11500.0,21.8854,22.0239,21.7569,22.0239,11500.0
2010-08-31 09:50:00,22.28,22.32,22.09,22.09,9700.0,22.0338,22.0733,21.8459,21.8459,9700.0
2010-08-31 10:00:00,22.13,22.35,22.11,22.27,19200.0,21.8854,22.103,21.8657,22.0239,19200.0
2010-08-31 10:10:00,22.27,22.44,22.27,22.38,13600.0,22.0239,22.192,22.0239,22.1327,13600.0
2010-08-31 10:20:00,22.37,22.42,22.34,22.42,9900.0,22.1228,22.1722,22.0931,22.1722,9900.0
2010-08-31 10:30:00,22.42,22.46,22.29,22.29,10200.0,22.1722,22.2118,22.0437,22.0437,10200.0
2010-08-31 10:40:00,22.29,22.32,22.23,22.3,13100.0,22.0437,22.0733,21.9843,22.0536,13100.0
2010-08-31 10:50:00,22.3,22.39,22.3,22.33,11200.0,22.0536,22.1426,22.0536,22.0832,11200.0
2010-08-31 11:00:00,22.33,22.38,22.28,22.28,7100.0,22.0832,22.1327,22.0338,22.0338,7100.0
2010-08-31 11:10:00,22.29,22.35,22.25,22.34,8000.0,22.0437,22.103,22.0041,22.0931,8000.0
2010-08-31 11:20:00,22.34,22.44,22.33,22.39,9900.0,22.0931,22.192,22.0832,22.1426,9900.0
2010-08-31 11:30:00,22.41,22.44,22.41,22.42,9100.0,22.1624,22.192,22.1624,22.1722,9100.0
2010-08-31 11:40:00,22.42,22.44,22.42,22.44,6700.0,22.1722,22.192,22.1722,22.192,6700.0
2010-08-31 11:50:00,22.44,22.47,22.43,22.43,13300.0,22.192,22.2217,22.1821,22.1821,13300.0
2010-08-31 12:00:00,22.44,22.47,22.43,22.43,6800.0,22.192,22.2217,22.1821,22.1821,6800.0
2010-08-31 12:10:00,22.43,22.47,22.41,22.46,7400.0,22.1821,22.2217,22.1624,22.2118,7400.0
2010-08-31 12:20:00,22.46,22.54,22.46,22.54,6900.0,22.2118,22.2909,22.2118,22.2909,6900.0
2010-08-31 12:30:00,22.54,22.63,22.53,22.61,8700.0,22.2909,22.3799,22.281,22.3601,8700.0
2010-08-31 12:40:00,22.61,22.61,22.58,22.59,8100.0,22.3601,22.3601,22.3305,22.3404,8100.0
2010-08-31 12:50:00,22.59,22.62,22.5,22.5,9600.0,22.3404,22.37,22.2514,22.2514,9600.0
2010-08-31 13:00:00,22.51,22.56,22.48,22.53,6900.0,22.2613,22.3107,22.2316,22.281,6900.0
2010-08-31 13:10:00,22.52,22.57,22.51,22.53,5200.0,22.2711,22.3206,22.2613,22.281,5200.0
2010-08-31 13:20:00,22.54,22.59,22.54,22.58,7200.0,22.2909,22.3404,22.2909,22.3305,7200.0
2010-08-31 13:30:00,22.58,22.58,22.51,22.57,8000.0,22.3305,22.3305,22.2613,22.3206,8000.0
2010-08-31 13:40:00,22.58,22.58,22.46,22.46,5600.0,22.3305,22.3305,22.2118,22.2118,5600.0
2010-08-31 13:50:00,22.46,22.46,22.43,22.43,6800.0,22.2118,22.2118,22.1821,22.1821,6800.0
2010-08-31 14:00:00,22.43,22.5,22.37,22.47,15000.0,22.1821,22.2514,22.1228,22.2217,15000.0
2010-08-31 14:10:00,22.49,22.49,22.36,22.36,9900.0,22.2415,22.2415,22.1129,22.1129,9900.0
2010-08-31 14:20:00,22.36,22.38,22.32,22.36,11000.0,22.1129,22.1327,22.0733,22.1129,11000.0
2010-08-31 14:30:00,22.36,22.38,22.25,22.27,7900.0,22.1129,22.1327,22.0041,22.0239,7900.0
2010-08-31 14:40:00,22.27,22.27,22.13,22.13,11600.0,22.0239,22.0239,21.8854,21.8854,11600.0
2010-08-31 14:50:00,22.11,22.18,22.11,22.15,11700.0,21.8657,21.9349,21.8657,21.9052,11700.0
2010-08-31 15:00:00,22.16,22.33,22.16,22.31,13600.0,21.9151,22.0832,21.9151,22.0635,13600.0
2010-08-31 15:10:00,22.31,22.31,22.19,22.31,14900.0,22.0635,22.0635,21.9448,22.0635,14900.0
2010-08-31 15:20:00,22.31,22.32,22.25,22.26,15100.0,22.0635,22.0733,22.0041,22.014,15100.0
2010-08-31 15:30:00,22.26,22.31,22.22,22.22,24600.0,22.014,22.0635,21.9745,21.9745,24600.0
2010-08-31 15:40:00,22.22,22.41,22.19,22.34,43000.0,21.9745,22.1624,21.9448,22.0931,43000.0
2010-08-31 15:50:00,22.35,22.43,22.31,22.37,85200.0,22.103,22.1821,22.0635,22.1228,85200.0
2010-09-01 09:30:00,22.72,22.9,22.7,22.85,10300.0,22.4689,22.6469,22.4492,22.5975,10300.0
2010-09-01 09:40:00,22.85,22.85,22.78,22.8,6400.0,22.5975,22.5975,22.5283,22.548,6400.0
2010-09-01 09:50:00,22.81,22.9,22.81,22.88,10100.0,22.5579,22.6469,22.5579,22.6272,10100.0
2010-09-01 10:00:00,22.88,23.3,22.87,23.21,14300.0,22.6272,23.0425,22.6173,22.9535,14300.0
2010-09-01 10:10:00,23.24,23.25,23.18,23.18,9000.0,22.9832,22.9931,22.9238,22.9238,9000.0
2010-09-01 10:20:00,23.16,23.2,23.13,23.18,2800.0,22.9041,22.9436,22.8744,22.9238,2800.0
2010-09-01 10:30:00,23.19,23.26,23.18,23.25,9200.0,22.9337,23.003,22.9238,22.9931,9200.0
2010-09-01 10:40:00,23.28,23.37,23.28,23.35,6400.0,23.0227,23.1117,23.0227,23.092,6400.0
2010-09-01 10:50:00,23.34,23.46,23.34,23.45,21200.0,23.0821,23.2008,23.0821,23.1909,21200.0
2010-09-01 11:00:00,23.45,23.45,23.4,23.41,6900.0,23.1909,23.1909,23.1414,23.1513,6900.0
2010-09-01 11:10:00,23.36,23.36,23.3,23.31,5600.0,23.1019,23.1019,23.0425,23.0524,5600.0
2010-09-01 11:20:00,23.34,23.37,23.32,23.34,4400.0,23.0821,23.1117,23.0623,23.0821,4400.0
2010-09-01 11:30:00,23.37,23.4,23.36,23.38,3400.0,23.1117,23.1414,23.1019,23.1216,3400.0
2010-09-01 11:40:00,23.37,23.43,23.31,23.31,4700.0,23.1117,23.1711,23.0524,23.0524,4700.0
2010-09-01 11:50:00,23.34,23.39,23.32,23.32,4100.0,23.0821,23.1315,23.0623,23.0623,4100.0
2010-09-01 12:00:00,23.33,23.39,23.29,23.31,7600.0,23.0722,23.1315,23.0326,23.0524,7600.0
2010-09-01 12:10:00,23.29,23.29,23.22,23.22,7200.0,23.0326,23.0326,22.9634,22.9634,7200.0
2010-09-01 12:20:00,23.22,23.22,23.12,23.15,5800.0,22.9634,22.9634,22.8645,22.8942,5800.0
2010-09-01 12:30:00,23.15,23.16,23.09,23.11,4400.0,22.8942,22.9041,22.8348,22.8546,4400.0
2010-09-01 12:40:00,23.12,23.12,23.04,23.04,5000.0,22.8645,22.8645,22.7854,22.7854,5000.0
2010-09-01 12:50:00,23.03,23.05,23.0,23.02,6400.0,22.7755,22.7953,22.7458,22.7656,6400.0
2010-09-01 13:00:00,23.03,23.07,23.0,23.05,3500.0,22.7755,22.8151,22.7458,22.7953,3500.0
2010-09-01 13:10:00,23.07,23.1,23.05,23.08,6100.0,22.8151,22.8447,22.7953,22.825,6100.0
2010-09-01 13:20:00,23.1,23.15,23.08,23.1,4100.0,22.8447,22.8942,22.825,22.8447,4100.0
2010-09-01 13:30:00,23.11,23.12,23.09,23.12,2600.0,22.8546,22.8645,22.8348,22.8645,2600.0
2010-09-01 13:40:00,23.12,23.16,23.1,23.16,2900.0,22.8645,22.9041,22.8447,22.9041,2900.0
2010-09-01 13:50:00,23.18,23.24,23.18,23.22,4100.0,22.9238,22.9832,22.9238,22.9634,4100.0
2010-09-01 14:00:00,23.22,23.25,23.2,23.22,2300.0,22.9634,22.9931,22.9436,22.9634,2300.0
2010-09-01 14:10:00,23.2,23.2,23.16,23.17,2600.0,22.9436,22.9436,22.9041,22.914,2600.0
2010-09-01 14:20:00,23.18,23.24,23.16,23.21,3000.0,22.9238,22.9832,22.9041,22.9535,3000.0
2010-09-01 14:30:00,23.23,23.24,23.15,23.15,2200.0,22.9733,22.9832,22.8942,22.8942,2200.0
2010-09-01 14:40:00,23.16,23.24,23.16,23.24,5100.0,22.9041,22.9832,22.9041,22.9832,5100.0
2010-09-01 14:50:00,23.23,23.25,23.22,23.25,3800.0,22.9733,22.9931,22.9634,22.9931,3800.0
2010-09-01 15:00:00,23.25,23.31,23.21,23.31,13900.0,22.9931,23.0524,22.9535,23.0524,13900.0
2010-09-01 15:10:00,23.3,23.33,23.28,23.31,4300.0,23.0425,23.0722,23.0227,23.0524,4300.0
2010-09-01 15:20:00,23.33,23.35,23.29,23.33,11300.0,23.0722,23.092,23.0326,23.0722,11300.0
2010-09-01 15:30:00,23.32,23.39,23.3,23.34,8500.0,23.0623,23.1315,23.0425,23.0821,8500.0
2010-09-01 15:40:00,23.35,23.48,23.35,23.39,22900.0,23.092,23.2205,23.092,23.1315,22900.0
2010-09-01 15:50:00,23.4,23.4,23.31,23.38,31500.0,23.1414,23.1414,23.0524,23.1216,31500.0
2010-09-02 09:30:00,23.28,23.44,23.28,23.38,5700.0,23.0227,23.181,23.0227,23.1216,5700.0
2010-09-02 09:40:00,23.33,23.34,23.21,23.31,6800.0,23.0722,23.0821,22.9535,23.0524,6800.0
2010-09-02 09:50:00,23.3,23.41,23.3,23.41,3300.0,23.0425,23.1513,23.0425,23.1513,3300.0
2010-09-02 10:00:00,23.44,23.49,23.36,23.36,6400.0,23.181,23.2304,23.1019,23.1019,6400.0
2010-09-02 10:10:00,23.32,23.44,23.31,23.32,6300.0,23.0623,23.181,23.0524,23.0623,6300.0
2010-09-02 10:20:00,23.35,23.44,23.35,23.43,3800.0,23.092,23.181,23.092,23.1711,3800.0
2010-09-02 10:30:00,23.44,23.46,23.39,23.42,4100.0,23.181,23.2008,23.1315,23.1612,4100.0
2010-09-02 10:40:00,23.42,23.46,23.39,23.45,5400.0,23.1612,23.2008,23.1315,23.1909,5400.0
2010-09-02 10:50:00,23.45,23.49,23.41,23.42,9900.0,23.1909,23.2304,23.1513,23.1612,9900.0
2010-09-02 11:00:00,23.45,23.46,23.36,23.37,4500.0,23.1909,23.2008,23.1019,23.1117,4500.0
2010-09-02 11:10:00,23.37,23.37,23.26,23.32,5600.0,23.1117,23.1117,23.003,23.0623,5600.0
2010-09-02 11:20:00,23.33,23.39,23.28,23.39,8300.0,23.0722,23.1315,23.0227,23.1315,8300.0
2010-09-02 11:30:00,23.39,23.43,23.38,23.42,4600.0,23.1315,23.1711,23.1216,23.1612,4600.0
2010-09-02 11:40:00,23.43,23.49,23.38,23.39,6200.0,23.1711,23.2304,23.1216,23.1315,6200.0
2010-09-02 11:50:00,23.38,23.44,23.38,23.38,4400.0,23.1216,23.181,23.1216,23.1216,4400.0
2010-09-02 12:00:00,23.37,23.41,23.32,23.39,8100.0,23.1117,23.1513,23.0623,23.1315,8100.0
2010-09-02 12:10:00,23.41,23.44,23.36,23.42,16000.0,23.1513,23.181,23.1019,23.1612,16000.0
2010-09-02 12:20:00,23.43,23.48,23.36,23.43,14200.0,23.1711,23.2205,23.1019,23.1711,14200.0
2010-09-02 12:30:00,23.45,23.46,23.38,23.42,7200.0,23.1909,23.2008,23.1216,23.1612,7200.0
2010-09-02 12:40:00,23.45,23.45,23.33,23.41,7600.0,23.1909,23.1909,23.0722,23.1513,7600.0
2010-09-02 12:50:00,23.41,23.41,23.22,23.29,12600.0,23.1513,23.1513,22.9634,23.0326,12600.0
2010-09-02 13:00:00,23.3,23.33,23.3,23.33,400.0,23.0425,23.0722,23.0425,23.0722,400.0
2010-09-02 13:10:00,23.33,23.35,23.26,23.26,10100.0,23.0722,23.092,23.003,23.003,10100.0
2010-09-02 13:20:00,23.27,23.32,23.25,23.27,8600.0,23.0129,23.0623,22.9931,23.0129,8600.0
2010-09-02 13:30:00,23.27,23.32,23.25,23.28,8900.0,23.0129,23.0623,22.9931,23.0227,8900.0
2010-09-02 13:40:00,23.3,23.35,23.28,23.3,13500.0,23.0425,23.092,23.0227,23.0425,13500.0
2010-09-02 13:50:00,23.31,23.38,23.31,23.37,2500.0,23.0524,23.1216,23.0524,23.1117,2500.0
2010-09-02 14:00:00,23.38,23.49,23.38,23.49,7900.0,23.1216,23.2304,23.1216,23.2304,7900.0
2010-09-02 14:10:00,23.5,23.54,23.5,23.54,5500.0,23.2403,23.2799,23.2403,23.2799,5500.0
2010-09-02 14:20:00,23.55,23.56,23.49,23.49,3700.0,23.2898,23.2996,23.2304,23.2304,3700.0
2010-09-02 14:30:00,23.5,23.53,23.47,23.49,15900.0,23.2403,23.27,23.2106,23.2304,15900.0
2010-09-02 14:40:00,23.49,23.53,23.46,23.49,19800.0,23.2304,23.27,23.2008,23.2304,19800.0
2010-09-02 14:50:00,23.5,23.53,23.46,23.48,8000.0,23.2403,23.27,23.2008,23.2205,8000.0
2010-09-02 15:00:00,23.49,23.53,23.46,23.53,7200.0,23.2304,23.27,23.2008,23.27,7200.0
2010-09-02 15:10:00,23.54,23.56,23.52,23.55,4000.0,23.2799,23.2996,23.2601,23.2898,4000.0
2010-09-02 15:20:00,23.55,23.56,23.5,23.52,11800.0,23.2898,23.2996,23.2403,23.2601,11800.0
2010-09-02 15:30:00,23.53,23.57,23.51,23.57,5900.0,23.27,23.3095,23.2502,23.3095,5900.0
2010-09-02 15:40:00,23.6,23.63,23.56,23.6,9900.0,23.3392,23.3689,23.2996,23.3392,9900.0
2010-09-02 15:50:00,23.6,23.6,23.56,23.57,15700.0,23.3392,23.3392,23.2996,23.3095,15700.0
2010-09-03 09:30:00,23.94,24.13,23.94,24.13,5400.0,23.6754,23.8633,23.6754,23.8633,5400.0
2010-09-03 09:40:00,24.15,24.21,24.13,24.13,3400.0,23.8831,23.9425,23.8633,23.8633,3400.0
2010-09-03 09:50:00,24.13,24.16,24.08,24.15,9700.0,23.8633,23.893,23.8139,23.8831,9700.0
2010-09-03 10:00:00,24.17,24.17,23.92,23.97,6000.0,23.9029,23.9029,23.6557,23.7051,6000.0
2010-09-03 10:10:00,23.96,23.99,23.85,23.95,4700.0,23.6952,23.7249,23.5864,23.6853,4700.0
2010-09-03 10:20:00,23.97,24.0,23.83,23.84,5700.0,23.7051,23.7348,23.5667,23.5766,5700.0
2010-09-03 10:30:00,23.85,23.88,23.79,23.81,9100.0,23.5864,23.6161,23.5271,23.5469,9100.0
2010-09-03 10:40:00,23.83,23.87,23.77,23.79,11500.0,23.5667,23.6062,23.5073,23.5271,11500.0
2010-09-03 10:50:00,23.79,23.83,23.74,23.83,3600.0,23.5271,23.5667,23.4777,23.5667,3600.0
2010-09-03 11:00:00,23.85,23.85,23.75,23.84,4400.0,23.5864,23.5864,23.4875,23.5766,4400.0
2010-09-03 11:10:00,23.84,23.92,23.82,23.92,3700.0,23.5766,23.6557,23.5568,23.6557,3700.0
2010-09-03 11:20:00,23.92,23.92,23.83,23.87,7500.0,23.6557,23.6557,23.5667,23.6062,7500.0
2010-09-03 11:30:00,23.87,23.87,23.74,23.8,2900.0,23.6062,23.6062,23.4777,23.537,2900.0
2010-09-03 11:40:00,23.83,23.87,23.81,23.85,11100.0,23.5667,23.6062,23.5469,23.5864,11100.0
2010-09-03 11:50:00,23.84,23.88,23.8,23.84,1900.0,23.5766,23.6161,23.537,23.5766,1900.0
2010-09-03 12:00:00,23.84,23.9,23.84,23.85,2100.0,23.5766,23.6359,23.5766,23.5864,2100.0
2010-09-03 12:10:00,23.87,23.89,23.87,23.88,2000.0,23.6062,23.626,23.6062,23.6161,2000.0
2010-09-03 12:20:00,23.9,23.94,23.9,23.9,2100.0,23.6359,23.6754,23.6359,23.6359,2100.0
2010-09-03 12:30:00,23.91,23.98,23.89,23.95,5800.0,23.6458,23.715,23.626,23.6853,5800.0
2010-09-03 12:40:00,23.95,23.95,23.92,23.92,400.0,23.6853,23.6853,23.6557,23.6557,400.0
2010-09-03 12:50:00,23.96,23.97,23.94,23.96,2600.0,23.6952,23.7051,23.6754,23.6952,2600.0
2010-09-03 13:00:00,23.97,24.04,23.97,23.99,5500.0,23.7051,23.7743,23.7051,23.7249,5500.0
2010-09-03 13:10:00,24.02,24.03,23.99,24.03,1300.0,23.7546,23.7645,23.7249,23.7645,1300.0
2010-09-03 13:20:00,24.03,24.04,24.0,24.02,2400.0,23.7645,23.7743,23.7348,23.7546,2400.0
2010-09-03 13:30:00,24.01,24.06,24.0,24.05,3100.0,23.7447,23.7941,23.7348,23.7842,3100.0
2010-09-03 13:40:00,24.05,24.05,24.0,24.0,1500.0,23.7842,23.7842,23.7348,23.7348,1500.0
2010-09-03 13:50:00,24.02,24.08,24.01,24.06,4300.0,23.7546,23.8139,23.7447,23.7941,4300.0
2010-09-03 14:00:00,24.06,24.1,24.05,24.1,4300.0,23.7941,23.8337,23.7842,23.8337,4300.0
2010-09-03 14:10:00,24.1,24.2,24.1,24.2,7600.0,23.8337,23.9326,23.8337,23.9326,7600.0
2010-09-03 14:20:00,24.2,24.24,24.2,24.24,6800.0,23.9326,23.9721,23.9326,23.9721,6800.0
2010-09-03 14:30:00,24.22,24.32,24.21,24.28,7800.0,23.9524,24.0512,23.9425,24.0117,7800.0
2010-09-03 14:40:00,24.28,24.31,24.21,24.22,5100.0,24.0117,24.0414,23.9425,23.9524,5100.0
2010-09-03 14:50:00,24.22,24.26,24.19,24.21,4300.0,23.9524,23.9919,23.9227,23.9425,4300.0
2010-09-03 15:00:00,24.18,24.18,24.12,24.15,7100.0,23.9128,23.9128,23.8535,23.8831,7100.0
2010-09-03 15:10:00,24.16,24.19,24.16,24.18,7700.0,23.893,23.9227,23.893,23.9128,7700.0
2010-09-03 15:20:00,24.18,24.27,24.17,24.27,8500.0,23.9128,24.0018,23.9029,24.0018,8500.0
2010-09-03 15:30:00,24.27,24.28,24.18,24.25,9600.0,24.0018,24.0117,23.9128,23.982,9600.0
2010-09-03 15:40:00,24.25,24.33,24.25,24.27,18300.0,23.982,24.0611,23.982,24.0018,18300.0
2010-09-03 15:50:00,24.27,24.28,24.22,24.26,26500.0,24.0018,24.0117,23.9524,23.9919,26500.0
2010-09-07 09:30:00,24.11,24.21,24.1,24.1,10300.0,23.8436,23.9425,23.8337,23.8337,10300.0
2010-09-07 09:40:00,24.14,24.31,24.14,24.16,3600.0,23.8732,24.0414,23.8732,23.893,3600.0
2010-09-07 09:50:00,24.13,24.14,23.97,23.97,4500.0,23.8633,23.8732,23.7051,23.7051,4500.0
2010-09-07 10:00:00,23.96,24.08,23.94,24.08,8400.0,23.6952,23.8139,23.6754,23.8139,8400.0
2010-09-07 10:10:00,24.07,24.12,24.07,24.1,10900.0,23.804,23.8535,23.804,23.8337,10900.0
2010-09-07 10:20:00,24.09,24.09,24.02,24.09,3000.0,23.8238,23.8238,23.7546,23.8238,3000.0
2010-09-07 10:30:00,24.07,24.07,23.92,23.95,4200.0,23.804,23.804,23.6557,23.6853,4200.0
2010-09-07 10:40:00,23.96,24.02,23.94,23.95,3500.0,23.6952,23.7546,23.6754,23.6853,3500.0
2010-09-07 10:50:00,23.95,23.95,23.88,23.92,13900.0,23.6853,23.6853,23.6161,23.6557,13900.0
2010-09-07 11:00:00,23.94,23.95,23.84,23.85,3100.0,23.6754,23.6853,23.5766,23.5864,3100.0
2010-09-07 11:10:00,23.86,23.91,23.78,23.87,7700.0,23.5963,23.6458,23.5172,23.6062,7700.0
2010-09-07 11:20:00,23.88,23.89,23.8,23.86,11300.0,23.6161,23.626,23.537,23.5963,11300.0
2010-09-07 11:30:00,23.9,23.91,23.77,23.78,6200.0,23.6359,23.6458,23.5073,23.5172,6200.0
2010-09-07 11:40:00,23.78,23.84,23.73,23.73,11000.0,23.5172,23.5766,23.4678,23.4678,11000.0
2010-09-07 11:50:00,23.73,23.81,23.71,23.81,9300.0,23.4678,23.5469,23.448,23.5469,9300.0
2010-09-07 12:00:00,23.82,23.91,23.82,23.91,2300.0,23.5568,23.6458,23.5568,23.6458,2300.0
2010-09-07 12:10:00,23.91,23.92,23.8,23.82,11100.0,23.6458,23.6557,23.537,23.5568,11100.0
2010-09-07 12:20:00,23.88,23.9,23.78,23.81,17600.0,23.6161,23.6359,23.5172,23.5469,17600.0
2010-09-07 12:30:00,23.83,23.83,23.71,23.71,8100.0,23.5667,23.5667,23.448,23.448,8100.0
2010-09-07 12:40:00,23.7,23.74,23.7,23.72,1500.0,23.4381,23.4777,23.4381,23.4579,1500.0
2010-09-07 12:50:00,23.69,23.73,23.67,23.72,1700.0,23.4282,23.4678,23.4084,23.4579,1700.0
2010-09-07 13:00:00,23.72,23.75,23.65,23.66,2600.0,23.4579,23.4875,23.3887,23.3985,2600.0
2010-09-07 13:10:00,23.7,23.7,23.7,23.7,900.0,23.4381,23.4381,23.4381,23.4381,900.0
2010-09-07 13:20:00,23.7,23.71,23.65,23.68,2700.0,23.4381,23.448,23.3887,23.4183,2700.0
2010-09-07 13:30:00,23.68,23.8,23.67,23.79,12900.0,23.4183,23.537,23.4084,23.5271,12900.0
2010-09-07 13:40:00,23.78,23.8,23.72,23.76,4600.0,23.5172,23.537,23.4579,23.4974,4600.0
2010-09-07 13:50:00,23.76,23.78,23.76,23.77,1900.0,23.4974,23.5172,23.4974,23.5073,1900.0
2010-09-07 14:00:00,23.78,23.79,23.74,23.74,7700.0,23.5172,23.5271,23.4777,23.4777,7700.0
2010-09-07 14:10:00,23.75,23.82,23.75,23.77,3000.0,23.4875,23.5568,23.4875,23.5073,3000.0
2010-09-07 14:20:00,23.74,23.76,23.71,23.72,4400.0,23.4777,23.4974,23.448,23.4579,4400.0
2010-09-07 14:30:00,23.72,23.76,23.7,23.7,6400.0,23.4579,23.4974,23.4381,23.4381,6400.0
2010-09-07 14:40:00,23.7,23.75,23.7,23.72,6700.0,23.4381,23.4875,23.4381,23.4579,6700.0
2010-09-07 14:50:00,23.72,23.72,23.6,23.64,2600.0,23.4579,23.4579,23.3392,23.3788,2600.0
2010-09-07 15:00:00,23.64,23.69,23.57,23.6,4100.0,23.3788,23.4282,23.3095,23.3392,4100.0
2010-09-07 15:10:00,23.6,23.64,23.6,23.64,2500.0,23.3392,23.3788,23.3392,23.3788,2500.0
2010-09-07 15:20:00,23.64,23.64,23.54,23.58,4600.0,23.3788,23.3788,23.2799,23.3194,4600.0
2010-09-07 15:30:00,23.59,23.6,23.56,23.6,7700.0,23.3293,23.3392,23.2996,23.3392,7700.0
2010-09-07 15:40:00,23.6,23.6,23.49,23.49,15400.0,23.3392,23.3392,23.2304,23.2304,15400.0
2010-09-07 15:50:00,23.5,23.5,23.42,23.47,27300.0,23.2403,23.2403,23.1612,23.2106,27300.0
2010-09-08 09:30:00,23.44,23.63,23.37,23.61,8900.0,23.2007,23.3887,23.1314,23.3689,8900.0
2010-09-08 09:40:00,23.68,23.77,23.68,23.74,4100.0,23.4382,23.5273,23.4382,23.4976,4100.0
2010-09-08 09:50:00,23.71,23.78,23.66,23.78,4100.0,23.4679,23.5372,23.4184,23.5372,4100.0
2010-09-08 10:00:00,23.77,23.77,23.7,23.72,4600.0,23.5273,23.5273,23.458,23.4778,4600.0
2010-09-08 10:10:00,23.75,23.81,23.7,23.71,4100.0,23.5075,23.5669,23.458,23.4679,4100.0
2010-09-08 10:20:00,23.73,23.83,23.73,23.77,2600.0,23.4877,23.5867,23.4877,23.5273,2600.0
2010-09-08 10:30:00,23.79,23.86,23.79,23.86,1800.0,23.5471,23.6164,23.5471,23.6164,1800.0
2010-09-08 10:40:00,23.86,23.88,23.86,23.88,3200.0,23.6164,23.6362,23.6164,23.6362,3200.0
2010-09-08 10:50:00,23.87,23.89,23.87,23.88,2700.0,23.6263,23.6461,23.6263,23.6362,2700.0
2010-09-08 11:00:00,23.85,23.95,23.85,23.9,2800.0,23.6065,23.7055,23.6065,23.656,2800.0
2010-09-08 11:10:00,23.91,23.91,23.89,23.9,1400.0,23.6659,23.6659,23.6461,23.656,1400.0
2010-09-08 11:20:00,23.9,23.9,23.8,23.81,3800.0,23.656,23.656,23.557,23.5669,3800.0
2010-09-08 11:30:00,23.8,23.84,23.8,23.8,5100.0,23.557,23.5966,23.557,23.557,5100.0
2010-09-08 11:40:00,23.74,23.8,23.74,23.8,1400.0,23.4976,23.557,23.4976,23.557,1400.0
2010-09-08 11:50:00,23.82,23.83,23.77,23.78,2100.0,23.5768,23.5867,23.5273,23.5372,2100.0
2010-09-08 12:00:00,23.78,23.85,23.76,23.82,7800.0,23.5372,23.6065,23.5174,23.5768,7800.0
2010-09-08 12:10:00,23.82,23.85,23.78,23.85,9100.0,23.5768,23.6065,23.5372,23.6065,9100.0
2010-09-08 12:20:00,23.85,23.92,23.85,23.92,2000.0,23.6065,23.6758,23.6065,23.6758,2000.0
2010-09-08 12:30:00,23.94,23.97,23.9,23.93,3800.0,23.6956,23.7252,23.656,23.6857,3800.0
2010-09-08 12:40:00,23.93,23.95,23.92,23.92,1800.0,23.6857,23.7055,23.6758,23.6758,1800.0
2010-09-08 12:50:00,23.92,23.92,23.87,23.92,8600.0,23.6758,23.6758,23.6263,23.6758,8600.0
2010-09-08 13:00:00,23.92,23.94,23.88,23.88,1300.0,23.6758,23.6956,23.6362,23.6362,1300.0
2010-09-08 13:10:00,23.92,23.94,23.9,23.92,9600.0,23.6758,23.6956,23.656,23.6758,9600.0
2010-09-08 13:20:00,23.92,23.97,23.92,23.97,700.0,23.6758,23.7252,23.6758,23.7252,700.0
2010-09-08 13:30:00,23.98,24.0,23.93,23.93,2400.0,23.7351,23.7549,23.6857,23.6857,2400.0
2010-09-08 13:40:00,23.9,23.91,23.75,23.8,7200.0,23.656,23.6659,23.5075,23.557,7200.0
2010-09-08 13:50:00,23.82,23.82,23.78,23.81,1100.0,23.5768,23.5768,23.5372,23.5669,1100.0
2010-09-08 14:00:00,23.83,23.83,23.73,23.73,5700.0,23.5867,23.5867,23.4877,23.4877,5700.0
2010-09-08 14:10:00,23.73,23.75,23.69,23.75,5700.0,23.4877,23.5075,23.4481,23.5075,5700.0
2010-09-08 14:20:00,23.74,23.75,23.7,23.7,5000.0,23.4976,23.5075,23.458,23.458,5000.0
2010-09-08 14:30:00,23.7,23.71,23.67,23.67,5100.0,23.458,23.4679,23.4283,23.4283,5100.0
2010-09-08 14:40:00,23.66,23.77,23.66,23.75,6000.0,23.4184,23.5273,23.4184,23.5075,6000.0
2010-09-08 14:50:00,23.76,23.76,23.65,23.65,5200.0,23.5174,23.5174,23.4085,23.4085,5200.0
2010-09-08 15:00:00,23.67,23.7,23.66,23.7,6200.0,23.4283,23.458,23.4184,23.458,6200.0
2010-09-08 15:10:00,23.7,23.7,23.63,23.66,6500.0,23.458,23.458,23.3887,23.4184,6500.0
2010-09-08 15:20:00,23.65,23.67,23.55,23.59,7400.0,23.4085,23.4283,23.3095,23.3491,7400.0
2010-09-08 15:30:00,23.55,23.67,23.55,23.63,11000.0,23.3095,23.4283,23.3095,23.3887,11000.0
2010-09-08 15:40:00,23.64,23.65,23.52,23.54,11700.0,23.3986,23.4085,23.2798,23.2996,11700.0
2010-09-08 15:50:00,23.55,23.6,23.51,23.57,16300.0,23.3095,23.359,23.2699,23.3293,16300.0
2010-09-09 09:30:00,23.89,24.04,23.88,24.03,3600.0,23.6461,23.7945,23.6362,23.7846,3600.0
2010-09-09 09:40:00,24.0,24.04,23.94,23.99,4200.0,23.7549,23.7945,23.6956,23.745,4200.0
2010-09-09 09:50:00,23.96,24.02,23.96,23.99,4300.0,23.7153,23.7747,23.7153,23.745,4300.0
2010-09-09 10:00:00,24.01,24.05,23.99,23.99,4500.0,23.7648,23.8044,23.745,23.745,4500.0
2010-09-09 10:10:00,23.99,24.01,23.92,23.96,3700.0,23.745,23.7648,23.6758,23.7153,3700.0
2010-09-09 10:20:00,23.96,24.03,23.95,24.03,5100.0,23.7153,23.7846,23.7055,23.7846,5100.0
2010-09-09 10:30:00,24.03,24.03,23.92,23.93,3500.0,23.7846,23.7846,23.6758,23.6857,3500.0
2010-09-09 10:40:00,23.95,24.01,23.95,24.01,4200.0,23.7055,23.7648,23.7055,23.7648,4200.0
2010-09-09 10:50:00,23.99,23.99,23.96,23.97,2800.0,23.745,23.745,23.7153,23.7252,2800.0
2010-09-09 11:00:00,23.94,24.05,23.93,24.03,13900.0,23.6956,23.8044,23.6857,23.7846,13900.0
2010-09-09 11:10:00,24.01,24.1,24.01,24.06,3400.0,23.7648,23.8539,23.7648,23.8143,3400.0
2010-09-09 11:20:00,24.05,24.09,24.02,24.09,1600.0,23.8044,23.844,23.7747,23.844,1600.0
2010-09-09 11:30:00,24.1,24.15,24.1,24.14,2100.0,23.8539,23.9034,23.8539,23.8935,2100.0
2010-09-09 11:40:00,24.14,24.15,24.04,24.06,7200.0,23.8935,23.9034,23.7945,23.8143,7200.0
2010-09-09 11:50:00,24.05,24.09,24.04,24.06,1900.0,23.8044,23.844,23.7945,23.8143,1900.0
2010-09-09 12:00:00,24.07,24.14,24.05,24.09,3600.0,23.8242,23.8935,23.8044,23.844,3600.0
2010-09-09 12:10:00,24.1,24.12,24.09,24.1,5200.0,23.8539,23.8737,23.844,23.8539,5200.0
2010-09-09 12:20:00,24.11,24.13,24.1,24.1,3300.0,23.8638,23.8836,23.8539,23.8539,3300.0
2010-09-09 12:30:00,24.1,24.11,24.08,24.09,6900.0,23.8539,23.8638,23.8341,23.844,6900.0
2010-09-09 12:40:00,24.09,24.11,24.06,24.07,4500.0,23.844,23.8638,23.8143,23.8242,4500.0
2010-09-09 12:50:00,24.07,24.08,23.88,23.88,4800.0,23.8242,23.8341,23.6362,23.6362,4800.0
2010-09-09 13:00:00,23.86,23.95,23.84,23.91,3200.0,23.6164,23.7055,23.5966,23.6659,3200.0
2010-09-09 13:10:00,23.86,23.86,23.79,23.85,3600.0,23.6164,23.6164,23.5471,23.6065,3600.0
2010-09-09 13:20:00,23.86,23.86,23.75,23.76,3100.0,23.6164,23.6164,23.5075,23.5174,3100.0
2010-09-09 13:30:00,23.75,23.77,23.71,23.72,6300.0,23.5075,23.5273,23.4679,23.4778,6300.0
2010-09-09 13:40:00,23.72,23.75,23.71,23.75,3300.0,23.4778,23.5075,23.4679,23.5075,3300.0
2010-09-09 13:50:00,23.76,23.78,23.61,23.65,3600.0,23.5174,23.5372,23.3689,23.4085,3600.0
2010-09-09 14:00:00,23.65,23.7,23.61,23.65,2800.0,23.4085,23.458,23.3689,23.4085,2800.0
2010-09-09 14:10:00,23.65,23.65,23.59,23.64,4200.0,23.4085,23.4085,23.3491,23.3986,4200.0
2010-09-09 14:20:00,23.64,23.67,23.6,23.64,4300.0,23.3986,23.4283,23.359,23.3986,4300.0
2010-09-09 14:30:00,23.63,23.7,23.62,23.68,3700.0,23.3887,23.458,23.3788,23.4382,3700.0
2010-09-09 14:40:00,23.67,23.72,23.64,23.72,3500.0,23.4283,23.4778,23.3986,23.4778,3500.0
2010-09-09 14:50:00,23.72,23.72,23.69,23.72,3200.0,23.4778,23.4778,23.4481,23.4778,3200.0
2010-09-09 15:00:00,23.73,23.73,23.69,23.73,3400.0,23.4877,23.4877,23.4481,23.4877,3400.0
2010-09-09 15:10:00,23.73,23.78,23.73,23.77,3400.0,23.4877,23.5372,23.4877,23.5273,3400.0
2010-09-09 15:20:00,23.77,23.77,23.72,23.75,6600.0,23.5273,23.5273,23.4778,23.5075,6600.0
2010-09-09 15:30:00,23.75,23.79,23.73,23.78,5600.0,23.5075,23.5471,23.4877,23.5372,5600.0
2010-09-09 15:40:00,23.79,23.8,23.67,23.71,7000.0,23.5471,23.557,23.4283,23.4679,7000.0
2010-09-09 15:50:00,23.71,23.71,23.63,23.7,10100.0,23.4679,23.4679,23.3887,23.458,10100.0
2010-09-10 09:30:00,23.79,23.93,23.76,23.93,2000.0,23.5471,23.6857,23.5174,23.6857,2000.0
2010-09-10 09:40:00,23.88,23.93,23.82,23.92,3900.0,23.6362,23.6857,23.5768,23.6758,3900.0
2010-09-10 09:50:00,23.93,24.07,23.93,23.93,5900.0,23.6857,23.8242,23.6857,23.6857,5900.0
2010-09-10 10:00:00,23.9,23.99,23.88,23.92,2500.0,23.656,23.745,23.6362,23.6758,2500.0
2010-09-10 10:10:00,23.94,23.97,23.89,23.97,3500.0,23.6956,23.7252,23.6461,23.7252,3500.0
2010-09-10 10:20:00,23.99,24.01,23.88,23.89,4100.0,23.745,23.7648,23.6362,23.6461,4100.0
2010-09-10 10:30:00,23.92,23.95,23.88,23.94,3600.0,23.6758,23.7055,23.6362,23.6956,3600.0
2010-09-10 10:40:00,23.94,23.95,23.89,23.9,3100.0,23.6956,23.7055,23.6461,23.656,3100.0
2010-09-10 10:50:00,23.9,23.96,23.89,23.94,3600.0,23.656,23.7153,23.6461,23.6956,3600.0
2010-09-10 11:00:00,23.96,24.01,23.91,23.93,13300.0,23.7153,23.7648,23.6659,23.6857,13300.0
2010-09-10 11:10:00,23.93,23.97,23.9,23.95,9200.0,23.6857,23.7252,23.656,23.7055,9200.0
2010-09-10 11:20:00,23.97,24.01,23.97,24.0,7400.0,23.7252,23.7648,23.7252,23.7549,7400.0
2010-09-10 11:30:00,24.01,24.01,23.95,23.97,3500.0,23.7648,23.7648,23.7055,23.7252,3500.0
2010-09-10 11:40:00,23.95,23.95,23.82,23.83,2300.0,23.7055,23.7055,23.5768,23.5867,2300.0
2010-09-10 11:50:00,23.84,23.94,23.81,23.84,6700.0,23.5966,23.6956,23.5669,23.5966,6700.0
2010-09-10 12:00:00,23.82,23.82,23.76,23.76,1400.0,23.5768,23.5768,23.5174,23.5174,1400.0
2010-09-10 12:10:00,23.73,23.81,23.71,23.81,2200.0,23.4877,23.5669,23.4679,23.5669,2200.0
2010-09-10 12:20:00,23.82,23.87,23.82,23.82,2000.0,23.5768,23.6263,23.5768,23.5768,2000.0
2010-09-10 12:30:00,23.81,23.81,23.77,23.81,1800.0,23.5669,23.5669,23.5273,23.5669,1800.0
2010-09-10 12:40:00,23.82,23.85,23.81,23.83,1600.0,23.5768,23.6065,23.5669,23.5867,1600.0
2010-09-10 12:50:00,23.82,23.82,23.76,23.76,1200.0,23.5768,23.5768,23.5174,23.5174,1200.0
2010-09-10 13:00:00,23.76,23.77,23.68,23.7,2200.0,23.5174,23.5273,23.4382,23.458,2200.0
2010-09-10 13:10:00,23.74,23.78,23.74,23.78,1200.0,23.4976,23.5372,23.4976,23.5372,1200.0
2010-09-10 13:20:00,23.8,23.8,23.75,23.75,1300.0,23.557,23.557,23.5075,23.5075,1300.0
2010-09-10 13:30:00,23.76,23.83,23.76,23.82,1500.0,23.5174,23.5867,23.5174,23.5768,1500.0
2010-09-10 13:40:00,23.82,23.84,23.79,23.81,1300.0,23.5768,23.5966,23.5471,23.5669,1300.0
2010-09-10 13:50:00,23.83,23.84,23.78,23.83,1700.0,23.5867,23.5966,23.5372,23.5867,1700.0
2010-09-10 14:00:00,23.84,23.91,23.8,23.91,2200.0,23.5966,23.6659,23.557,23.6659,2200.0
2010-09-10 14:10:00,23.91,23.92,23.89,23.89,2500.0,23.6659,23.6758,23.6461,23.6461,2500.0
2010-09-10 14:20:00,23.87,23.94,23.86,23.94,9100.0,23.6263,23.6956,23.6164,23.6956,9100.0
2010-09-10 14:30:00,23.94,23.99,23.93,23.99,4900.0,23.6956,23.745,23.6857,23.745,4900.0
2010-09-10 14:40:00,23.99,24.03,23.95,23.95,4100.0,23.745,23.7846,23.7055,23.7055,4100.0
2010-09-10 14:50:00,23.94,24.0,23.89,24.0,16100.0,23.6956,23.7549,23.6461,23.7549,16100.0
2010-09-10 15:00:00,24.0,24.03,23.95,23.97,8100.0,23.7549,23.7846,23.7055,23.7252,8100.0
2010-09-10 15:10:00,23.97,24.02,23.97,23.99,5000.0,23.7252,23.7747,23.7252,23.745,5000.0
2010-09-10 15:20:00,23.99,24.02,23.95,24.02,2900.0,23.745,23.7747,23.7055,23.7747,2900.0
2010-09-10 15:30:00,24.02,24.02,23.95,23.95,4200.0,23.7747,23.7747,23.7055,23.7055,4200.0
2010-09-10 15:40:00,23.95,23.95,23.89,23.89,7200.0,23.7055,23.7055,23.6461,23.6461,7200.0
2010-09-10 15:50:00,23.89,23.89,23.83,23.85,10200.0,23.6461,23.6461,23.5867,23.6065,10200.0
2010-09-13 09:30:00,24.13,24.29,24.09,24.29,2400.0,23.8836,24.042,23.844,24.042,2400.0
2010-09-13 09:40:00,24.3,24.33,24.13,24.13,4300.0,24.0519,24.0816,23.8836,23.8836,4300.0
2010-09-13 09:50:00,24.14,24.22,24.13,24.2,4100.0,23.8935,23.9727,23.8836,23.9529,4100.0
2010-09-13 10:00:00,24.23,24.35,24.23,24.26,18300.0,23.9826,24.1014,23.9826,24.0123,18300.0
2010-09-13 10:10:00,24.26,24.26,24.2,24.26,2500.0,24.0123,24.0123,23.9529,24.0123,2500.0
2010-09-13 10:20:00,24.22,24.27,24.22,24.25,4700.0,23.9727,24.0222,23.9727,24.0024,4700.0
2010-09-13 10:30:00,24.26,24.28,24.22,24.26,9900.0,24.0123,24.0321,23.9727,24.0123,9900.0
2010-09-13 10:40:00,24.25,24.27,24.25,24.26,5500.0,24.0024,24.0222,24.0024,24.0123,5500.0
2010-09-13 10:50:00,24.26,24.28,24.25,24.28,2100.0,24.0123,24.0321,24.0024,24.0321,2100.0
2010-09-13 11:00:00,24.27,24.41,24.27,24.4,6700.0,24.0222,24.1608,24.0222,24.1509,6700.0
2010-09-13 11:10:00,24.4,24.57,24.39,24.57,13100.0,24.1509,24.3191,24.141,24.3191,13100.0
2010-09-13 11:20:00,24.53,24.56,24.52,24.55,2200.0,24.2795,24.3092,24.2696,24.2993,2200.0
2010-09-13 11:30:00,24.56,24.57,24.53,24.55,1400.0,24.3092,24.3191,24.2795,24.2993,1400.0
2010-09-13 11:40:00,24.52,24.57,24.49,24.56,7800.0,24.2696,24.3191,24.2399,24.3092,7800.0
2010-09-13 11:50:00,24.5,24.57,24.5,24.57,1800.0,24.2498,24.3191,24.2498,24.3191,1800.0
2010-09-13 12:00:00,24.58,24.61,24.53,24.58,9300.0,24.329,24.3587,24.2795,24.329,9300.0
2010-09-13 12:10:00,24.58,24.63,24.55,24.56,6300.0,24.329,24.3785,24.2993,24.3092,6300.0
2010-09-13 12:20:00,24.56,24.58,24.49,24.56,12000.0,24.3092,24.329,24.2399,24.3092,12000.0
2010-09-13 12:30:00,24.56,24.58,24.55,24.55,4200.0,24.3092,24.329,24.2993,24.2993,4200.0
2010-09-13 12:40:00,24.56,24.58,24.53,24.56,11000.0,24.3092,24.329,24.2795,24.3092,11000.0
2010-09-13 12:50:00,24.55,24.56,24.51,24.53,2200.0,24.2993,24.3092,24.2597,24.2795,2200.0
2010-09-13 13:00:00,24.54,24.58,24.5,24.58,9800.0,24.2894,24.329,24.2498,24.329,9800.0
2010-09-13 13:10:00,24.56,24.6,24.55,24.57,6400.0,24.3092,24.3488,24.2993,24.3191,6400.0
2010-09-13 13:20:00,24.57,24.65,24.57,24.61,13300.0,24.3191,24.3983,24.3191,24.3587,13300.0
2010-09-13 13:30:00,24.61,24.61,24.57,24.58,3800.0,24.3587,24.3587,24.3191,24.329,3800.0
2010-09-13 13:40:00,24.56,24.63,24.53,24.59,20500.0,24.3092,24.3785,24.2795,24.3389,20500.0
2010-09-13 13:50:00,24.58,24.64,24.57,24.58,14400.0,24.329,24.3884,24.3191,24.329,14400.0
2010-09-13 14:00:00,24.58,24.59,24.55,24.55,1700.0,24.329,24.3389,24.2993,24.2993,1700.0
2010-09-13 14:10:00,24.57,24.61,24.52,24.61,12200.0,24.3191,24.3587,24.2696,24.3587,12200.0
2010-09-13 14:20:00,24.61,24.63,24.54,24.63,10900.0,24.3587,24.3785,24.2894,24.3785,10900.0
2010-09-13 14:30:00,24.63,24.63,24.56,24.57,8600.0,24.3785,24.3785,24.3092,24.3191,8600.0
2010-09-13 14:40:00,24.57,24.64,24.56,24.63,15000.0,24.3191,24.3884,24.3092,24.3785,15000.0
2010-09-13 14:50:00,24.63,24.69,24.61,24.69,9800.0,24.3785,24.4379,24.3587,24.4379,9800.0
2010-09-13 15:00:00,24.69,24.69,24.62,24.66,15100.0,24.4379,24.4379,24.3686,24.4082,15100.0
2010-09-13 15:10:00,24.66,24.72,24.66,24.72,6100.0,24.4082,24.4676,24.4082,24.4676,6100.0
2010-09-13 15:20:00,24.72,24.76,24.69,24.69,8000.0,24.4676,24.5072,24.4379,24.4379,8000.0
2010-09-13 15:30:00,24.7,24.77,24.66,24.77,10100.0,24.4478,24.5171,24.4082,24.5171,10100.0
2010-09-13 15:40:00,24.78,24.83,24.76,24.76,21300.0,24.527,24.5765,24.5072,24.5072,21300.0
2010-09-13 15:50:00,24.76,24.78,24.64,24.68,23400.0,24.5072,24.527,24.3884,24.428,23400.0
2010-09-14 09:30:00,24.66,24.68,24.6,24.62,2900.0,24.4082,24.428,24.3488,24.3686,2900.0
2010-09-14 09:40:00,24.62,24.62,24.53,24.6,4000.0,24.3686,24.3686,24.2795,24.3488,4000.0
2010-09-14 09:50:00,24.59,24.62,24.59,24.6,2500.0,24.3389,24.3686,24.3389,24.3488,2500.0
2010-09-14 10:00:00,24.59,24.67,24.57,24.62,2400.0,24.3389,24.4181,24.3191,24.3686,2400.0
2010-09-14 10:10:00,24.61,24.61,24.56,24.61,1300.0,24.3587,24.3587,24.3092,24.3587,1300.0
2010-09-14 10:20:00,24.63,24.7,24.63,24.69,1400.0,24.3785,24.4478,24.3785,24.4379,1400.0
2010-09-14 10:30:00,24.67,24.68,24.59,24.59,2400.0,24.4181,24.428,24.3389,24.3389,2400.0
2010-09-14 10:40:00,24.62,24.75,24.61,24.75,2600.0,24.3686,24.4973,24.3587,24.4973,2600.0
2010-09-14 10:50:00,24.74,24.79,24.72,24.79,8900.0,24.4874,24.5369,24.4676,24.5369,8900.0
2010-09-14 11:00:00,24.78,24.85,24.77,24.82,6900.0,24.527,24.5963,24.5171,24.5666,6900.0
2010-09-14 11:10:00,24.81,24.82,24.75,24.79,8700.0,24.5567,24.5666,24.4973,24.5369,8700.0
2010-09-14 11:20:00,24.79,24.79,24.74,24.76,3200.0,24.5369,24.5369,24.4874,24.5072,3200.0
2010-09-14 11:30:00,24.79,24.87,24.79,24.87,2200.0,24.5369,24.6161,24.5369,24.6161,2200.0
2010-09-14 11:40:00,24.87,25.01,24.86,24.99,12100.0,24.6161,24.7546,24.6062,24.7348,12100.0
2010-09-14 11:50:00,24.98,25.01,24.93,25.0,7100.0,24.7249,24.7546,24.6754,24.7447,7100.0
2010-09-14 12:00:00,25.01,25.1,24.99,25.07,7600.0,24.7546,24.8437,24.7348,24.814,7600.0
2010-09-14 12:10:00,25.06,25.09,25.04,25.04,3400.0,24.8041,24.8338,24.7843,24.7843,3400.0
2010-09-14 12:20:00,25.06,25.06,25.05,25.05,500.0,24.8041,24.8041,24.7942,24.7942,500.0
2010-09-14 12:30:00,25.03,25.04,25.01,25.03,2300.0,24.7744,24.7843,24.7546,24.7744,2300.0
2010-09-14 12:40:00,25.02,25.02,24.95,24.98,4900.0,24.7645,24.7645,24.6952,24.7249,4900.0
2010-09-14 12:50:00,24.96,25.02,24.92,25.0,4200.0,24.7051,24.7645,24.6655,24.7447,4200.0
2010-09-14 13:00:00,24.99,25.0,24.97,24.98,2300.0,24.7348,24.7447,24.715,24.7249,2300.0
2010-09-14 13:10:00,24.98,24.99,24.96,24.97,11200.0,24.7249,24.7348,24.7051,24.715,11200.0
2010-09-14 13:20:00,24.97,25.0,24.9,24.98,23500.0,24.715,24.7447,24.6458,24.7249,23500.0
2010-09-14 13:30:00,24.97,24.98,24.97,24.97,30300.0,24.715,24.7249,24.715,24.715,30300.0
2010-09-14 13:40:00,24.97,24.98,24.93,24.96,9000.0,24.715,24.7249,24.6754,24.7051,9000.0
2010-09-14 13:50:00,24.96,24.99,24.94,24.98,11900.0,24.7051,24.7348,24.6853,24.7249,11900.0
2010-09-14 14:00:00,24.98,24.99,24.98,24.99,8800.0,24.7249,24.7348,24.7249,24.7348,8800.0
2010-09-14 14:10:00,24.98,25.0,24.98,24.99,10100.0,24.7249,24.7447,24.7249,24.7348,10100.0
2010-09-14 14:20:00,24.99,25.0,24.96,24.99,11600.0,24.7348,24.7447,24.7051,24.7348,11600.0
2010-09-14 14:30:00,24.99,25.02,24.97,25.02,11600.0,24.7348,24.7645,24.715,24.7645,11600.0
2010-09-14 14:40:00,25.02,25.04,25.0,25.0,6300.0,24.7645,24.7843,24.7447,24.7447,6300.0
2010-09-14 14:50:00,25.0,25.0,24.94,24.94,6300.0,24.7447,24.7447,24.6853,24.6853,6300.0
2010-09-14 15:00:00,24.94,24.95,24.93,24.94,7900.0,24.6853,24.6952,24.6754,24.6853,7900.0
2010-09-14 15:10:00,24.95,24.97,24.95,24.96,7400.0,24.6952,24.715,24.6952,24.7051,7400.0
2010-09-14 15:20:00,24.96,25.0,24.96,24.97,12600.0,24.7051,24.7447,24.7051,24.715,12600.0
2010-09-14 15:30:00,24.97,25.01,24.97,25.01,16900.0,24.715,24.7546,24.715,24.7546,16900.0
2010-09-14 15:40:00,25.0,25.01,24.88,24.88,24400.0,24.7447,24.7546,24.626,24.626,24400.0
2010-09-14 15:50:00,24.88,24.88,24.8,24.83,17100.0,24.626,24.626,24.5468,24.5765,17100.0
2010-09-15 09:30:00,24.85,24.85,24.54,24.54,5200.0,24.5963,24.5963,24.2894,24.2894,5200.0
2010-09-15 09:40:00,24.52,24.59,24.4,24.48,19600.0,24.2696,24.3389,24.1509,24.23,19600.0
2010-09-15 09:50:00,24.48,24.49,24.36,24.38,18700.0,24.23,24.2399,24.1113,24.1311,18700.0
2010-09-15 10:00:00,24.41,24.49,24.37,24.48,7700.0,24.1608,24.2399,24.1212,24.23,7700.0
2010-09-15 10:10:00,24.5,24.67,24.5,24.66,5800.0,24.2498,24.4181,24.2498,24.4082,5800.0
2010-09-15 10:20:00,24.66,24.66,24.59,24.61,3400.0,24.4082,24.4082,24.3389,24.3587,3400.0
2010-09-15 10:30:00,24.63,24.66,24.59,24.63,2900.0,24.3785,24.4082,24.3389,24.3785,2900.0
2010-09-15 10:40:00,24.63,24.73,24.63,24.7,4700.0,24.3785,24.4775,24.3785,24.4478,4700.0
2010-09-15 10:50:00,24.71,24.77,24.65,24.76,5200.0,24.4577,24.5171,24.3983,24.5072,5200.0
2010-09-15 11:00:00,24.76,24.76,24.68,24.69,2900.0,24.5072,24.5072,24.428,24.4379,2900.0
2010-09-15 11:10:00,24.68,24.8,24.65,24.77,7900.0,24.428,24.5468,24.3983,24.5171,7900.0
2010-09-15 11:20:00,24.77,24.87,24.76,24.87,4700.0,24.5171,24.6161,24.5072,24.6161,4700.0
2010-09-15 11:30:00,24.86,24.93,24.83,24.93,3500.0,24.6062,24.6754,24.5765,24.6754,3500.0
2010-09-15 11:40:00,24.93,24.96,24.9,24.9,2700.0,24.6754,24.7051,24.6458,24.6458,2700.0
2010-09-15 11:50:00,24.91,25.04,24.91,25.0,2900.0,24.6556,24.7843,24.6556,24.7447,2900.0
2010-09-15 12:00:00,25.01,25.04,24.98,24.98,2900.0,24.7546,24.7843,24.7249,24.7249,2900.0
2010-09-15 12:10:00,25.0,25.01,24.94,24.97,4100.0,24.7447,24.7546,24.6853,24.715,4100.0
2010-09-15 12:20:00,24.97,25.01,24.97,24.99,4000.0,24.715,24.7546,24.715,24.7348,4000.0
2010-09-15 12:30:00,25.01,25.01,24.95,25.0,1600.0,24.7546,24.7546,24.6952,24.7447,1600.0
2010-09-15 12:40:00,24.99,25.01,24.96,25.0,2700.0,24.7348,24.7546,24.7051,24.7447,2700.0
2010-09-15 12:50:00,24.99,24.99,24.94,24.98,3000.0,24.7348,24.7348,24.6853,24.7249,3000.0
2010-09-15 13:00:00,24.98,25.01,24.98,24.99,3700.0,24.7249,24.7546,24.7249,24.7348,3700.0
2010-09-15 13:10:00,25.0,25.01,24.99,25.0,6100.0,24.7447,24.7546,24.7348,24.7447,6100.0
2010-09-15 13:20:00,25.0,25.0,24.97,24.97,4500.0,24.7447,24.7447,24.715,24.715,4500.0
2010-09-15 13:30:00,24.98,25.01,24.94,24.95,6500.0,24.7249,24.7546,24.6853,24.6952,6500.0
2010-09-15 13:40:00,24.96,25.0,24.92,24.94,4500.0,24.7051,24.7447,24.6655,24.6853,4500.0
2010-09-15 13:50:00,24.94,25.01,24.94,25.01,3400.0,24.6853,24.7546,24.6853,24.7546,3400.0
2010-09-15 14:00:00,24.99,25.0,24.96,24.96,3000.0,24.7348,24.7447,24.7051,24.7051,3000.0
2010-09-15 14:10:00,24.97,24.98,24.89,24.89,3200.0,24.715,24.7249,24.6359,24.6359,3200.0
2010-09-15 14:20:00,24.89,24.91,24.87,24.91,3600.0,24.6359,24.6556,24.6161,24.6556,3600.0
2010-09-15 14:30:00,24.91,24.93,24.84,24.86,3600.0,24.6556,24.6754,24.5864,24.6062,3600.0
2010-09-15 14:40:00,24.86,24.88,24.86,24.88,2500.0,24.6062,24.626,24.6062,24.626,2500.0
2010-09-15 14:50:00,24.88,24.94,24.88,24.94,3200.0,24.626,24.6853,24.626,24.6853,3200.0
2010-09-15 15:00:00,24.94,24.94,24.88,24.9,7500.0,24.6853,24.6853,24.626,24.6458,7500.0
2010-09-15 15:10:00,24.9,24.9,24.89,24.9,7500.0,24.6458,24.6458,24.6359,24.6458,7500.0
2010-09-15 15:20:00,24.9,24.92,24.89,24.9,15800.0,24.6458,24.6655,24.6359,24.6458,15800.0
2010-09-15 15:30:00,24.9,24.98,24.9,24.98,6600.0,24.6458,24.7249,24.6458,24.7249,6600.0
2010-09-15 15:40:00,24.99,24.99,24.87,24.92,12600.0,24.7348,24.7348,24.6161,24.6655,12600.0
2010-09-15 15:50:00,24.91,24.95,24.81,24.82,9700.0,24.6556,24.6952,24.5567,24.5666,9700.0
2010-09-16 09:30:00,24.7,24.74,24.7,24.73,1000.0,24.4478,24.4874,24.4478,24.4775,1000.0
2010-09-16 09:40:00,24.85,24.85,24.67,24.67,2200.0,24.5963,24.5963,24.4181,24.4181,2200.0
2010-09-16 09:50:00,24.82,24.85,24.82,24.84,2500.0,24.5666,24.5963,24.5666,24.5864,2500.0
2010-09-16 10:00:00,24.84,24.98,24.8,24.92,6800.0,24.5864,24.7249,24.5468,24.6655,6800.0
2010-09-16 10:10:00,24.94,24.95,24.73,24.73,7100.0,24.6853,24.6952,24.4775,24.4775,7100.0
2010-09-16 10:20:00,24.75,24.88,24.75,24.86,4900.0,24.4973,24.626,24.4973,24.6062,4900.0
2010-09-16 10:30:00,24.85,24.88,24.82,24.84,3500.0,24.5963,24.626,24.5666,24.5864,3500.0
2010-09-16 10:40:00,24.88,24.96,24.88,24.96,3100.0,24.626,24.7051,24.626,24.7051,3100.0
2010-09-16 10:50:00,24.92,24.93,24.81,24.81,6700.0,24.6655,24.6754,24.5567,24.5567,6700.0
2010-09-16 11:00:00,24.8,24.8,24.74,24.74,3800.0,24.5468,24.5468,24.4874,24.4874,3800.0
2010-09-16 11:10:00,24.74,24.75,24.73,24.74,5000.0,24.4874,24.4973,24.4775,24.4874,5000.0
2010-09-16 11:20:00,24.74,24.75,24.59,24.62,16100.0,24.4874,24.4973,24.3389,24.3686,16100.0
2010-09-16 11:30:00,24.64,24.75,24.63,24.74,4400.0,24.3884,24.4973,24.3785,24.4874,4400.0
2010-09-16 11:40:00,24.74,24.76,24.73,24.73,4200.0,24.4874,24.5072,24.4775,24.4775,4200.0
2010-09-16 11:50:00,24.73,24.73,24.66,24.66,2200.0,24.4775,24.4775,24.4082,24.4082,2200.0
2010-09-16 12:00:00,24.67,24.67,24.56,24.56,3500.0,24.4181,24.4181,24.3092,24.3092,3500.0
2010-09-16 12:10:00,24.56,24.57,24.52,24.56,3400.0,24.3092,24.3191,24.2696,24.3092,3400.0
2010-09-16 12:20:00,24.56,24.56,24.54,24.54,1700.0,24.3092,24.3092,24.2894,24.2894,1700.0
2010-09-16 12:30:00,24.54,24.55,24.53,24.55,3300.0,24.2894,24.2993,24.2795,24.2993,3300.0
2010-09-16 12:40:00,24.55,24.63,24.55,24.61,2300.0,24.2993,24.3785,24.2993,24.3587,2300.0
2010-09-16 12:50:00,24.61,24.61,24.58,24.58,2800.0,24.3587,24.3587,24.329,24.329,2800.0
2010-09-16 13:00:00,24.57,24.57,24.48,24.48,3700.0,24.3191,24.3191,24.23,24.23,3700.0
2010-09-16 13:10:00,24.47,24.47,24.33,24.34,6000.0,24.2201,24.2201,24.0816,24.0915,6000.0
2010-09-16 13:20:00,24.34,24.42,24.34,24.42,2000.0,24.0915,24.1707,24.0915,24.1707,2000.0
2010-09-16 13:30:00,24.42,24.42,24.36,24.38,2400.0,24.1707,24.1707,24.1113,24.1311,2400.0
2010-09-16 13:40:00,24.39,24.45,24.39,24.44,2700.0,24.141,24.2003,24.141,24.1904,2700.0
2010-09-16 13:50:00,24.44,24.44,24.36,24.39,1700.0,24.1904,24.1904,24.1113,24.141,1700.0
2010-09-16 14:00:00,24.41,24.48,24.41,24.41,2000.0,24.1608,24.23,24.1608,24.1608,2000.0
2010-09-16 14:10:00,24.42,24.5,24.42,24.47,3800.0,24.1707,24.2498,24.1707,24.2201,3800.0
2010-09-16 14:20:00,24.47,24.51,24.47,24.49,5100.0,24.2201,24.2597,24.2201,24.2399,5100.0
2010-09-16 14:30:00,24.48,24.5,24.46,24.5,4200.0,24.23,24.2498,24.2102,24.2498,4200.0
2010-09-16 14:40:00,24.5,24.5,24.48,24.5,5300.0,24.2498,24.2498,24.23,24.2498,5300.0
2010-09-16 14:50:00,24.5,24.5,24.49,24.49,4000.0,24.2498,24.2498,24.2399,24.2399,4000.0
2010-09-16 15:00:00,24.48,24.51,24.47,24.48,6200.0,24.23,24.2597,24.2201,24.23,6200.0
2010-09-16 15:10:00,24.49,24.53,24.47,24.51,11600.0,24.2399,24.2795,24.2201,24.2597,11600.0
2010-09-16 15:20:00,24.51,24.51,24.44,24.48,13100.0,24.2597,24.2597,24.1904,24.23,13100.0
2010-09-16 15:30:00,24.49,24.5,24.48,24.5,12500.0,24.2399,24.2498,24.23,24.2498,12500.0
2010-09-16 15:40:00,24.5,24.5,24.43,24.45,8700.0,24.2498,24.2498,24.1806,24.2003,8700.0
2010-09-16 15:50:00,24.44,24.5,24.44,24.46,19200.0,24.1904,24.2498,24.1904,24.2102,19200.0
2010-09-17 09:30:00,24.72,24.72,24.49,24.54,82700.0,24.4676,24.4676,24.2399,24.2894,82700.0
2010-09-17 09:40:00,24.54,24.54,24.27,24.3,4400.0,24.2894,24.2894,24.0222,24.0519,4400.0
2010-09-17 09:50:00,24.34,24.35,24.07,24.16,5500.0,24.0915,24.1014,23.8242,23.9133,5500.0
2010-09-17 10:00:00,24.13,24.23,24.01,24.15,10000.0,23.8836,23.9826,23.7648,23.9034,10000.0
2010-09-17 10:10:00,24.16,24.16,24.02,24.05,9000.0,23.9133,23.9133,23.7747,23.8044,9000.0
2010-09-17 10:20:00,24.06,24.1,24.0,24.01,8600.0,23.8143,23.8539,23.7549,23.7648,8600.0
2010-09-17 10:30:00,24.01,24.04,23.94,24.03,5200.0,23.7648,23.7945,23.6956,23.7846,5200.0
2010-09-17 10:40:00,24.03,24.23,24.01,24.23,4100.0,23.7846,23.9826,23.7648,23.9826,4100.0
2010-09-17 10:50:00,24.24,24.32,24.24,24.32,3600.0,23.9925,24.0717,23.9925,24.0717,3600.0
2010-09-17 11:00:00,24.33,24.5,24.33,24.5,3800.0,24.0816,24.2498,24.0816,24.2498,3800.0
2010-09-17 11:10:00,24.5,24.5,24.46,24.46,3800.0,24.2498,24.2498,24.2102,24.2102,3800.0
2010-09-17 11:20:00,24.48,24.51,24.45,24.46,3500.0,24.23,24.2597,24.2003,24.2102,3500.0
2010-09-17 11:30:00,24.44,24.44,24.37,24.4,7400.0,24.1904,24.1904,24.1212,24.1509,7400.0
2010-09-17 11:40:00,24.4,24.4,24.36,24.36,3400.0,24.1509,24.1509,24.1113,24.1113,3400.0
2010-09-17 11:50:00,24.36,24.4,24.36,24.36,4600.0,24.1113,24.1509,24.1113,24.1113,4600.0
2010-09-17 12:00:00,24.36,24.41,24.36,24.4,4800.0,24.1113,24.1608,24.1113,24.1509,4800.0
2010-09-17 12:10:00,24.4,24.4,24.37,24.4,3000.0,24.1509,24.1509,24.1212,24.1509,3000.0
2010-09-17 12:20:00,24.4,24.46,24.39,24.46,3000.0,24.1509,24.2102,24.141,24.2102,3000.0
2010-09-17 12:30:00,24.47,24.48,24.44,24.44,2800.0,24.2201,24.23,24.1904,24.1904,2800.0
2010-09-17 12:40:00,24.45,24.47,24.44,24.44,4000.0,24.2003,24.2201,24.1904,24.1904,4000.0
2010-09-17 12:50:00,24.45,24.47,24.39,24.42,6600.0,24.2003,24.2201,24.141,24.1707,6600.0
2010-09-17 13:00:00,24.43,24.43,24.37,24.37,3100.0,24.1806,24.1806,24.1212,24.1212,3100.0
2010-09-17 13:10:00,24.37,24.37,24.28,24.31,4600.0,24.1212,24.1212,24.0321,24.0618,4600.0
2010-09-17 13:20:00,24.31,24.41,24.31,24.38,4800.0,24.0618,24.1608,24.0618,24.1311,4800.0
2010-09-17 13:30:00,24.4,24.4,24.35,24.35,3500.0,24.1509,24.1509,24.1014,24.1014,3500.0
2010-09-17 13:40:00,24.35,24.4,24.33,24.38,4000.0,24.1014,24.1509,24.0816,24.1311,4000.0
2010-09-17 13:50:00,24.38,24.41,24.36,24.37,5700.0,24.1311,24.1608,24.1113,24.1212,5700.0
2010-09-17 14:00:00,24.37,24.41,24.3,24.4,5800.0,24.1212,24.1608,24.0519,24.1509,5800.0
2010-09-17 14:10:00,24.4,24.42,24.38,24.42,4000.0,24.1509,24.1707,24.1311,24.1707,4000.0
2010-09-17 14:20:00,24.41,24.48,24.38,24.44,4800.0,24.1608,24.23,24.1311,24.1904,4800.0
2010-09-17 14:30:00,24.45,24.49,24.42,24.47,6200.0,24.2003,24.2399,24.1707,24.2201,6200.0
2010-09-17 14:40:00,24.47,24.47,24.44,24.44,4500.0,24.2201,24.2201,24.1904,24.1904,4500.0
2010-09-17 14:50:00,24.44,24.48,24.43,24.47,4700.0,24.1904,24.23,24.1806,24.2201,4700.0
2010-09-17 15:00:00,24.48,24.48,24.44,24.45,7100.0,24.23,24.23,24.1904,24.2003,7100.0
2010-09-17 15:10:00,24.45,24.48,24.42,24.47,5600.0,24.2003,24.23,24.1707,24.2201,5600.0
2010-09-17 15:20:00,24.47,24.49,24.41,24.41,5000.0,24.2201,24.2399,24.1608,24.1608,5000.0
2010-09-17 15:30:00,24.42,24.53,24.42,24.46,8400.0,24.1707,24.2795,24.1707,24.2102,8400.0
2010-09-17 15:40:00,24.46,24.46,24.34,24.38,16700.0,24.2102,24.2102,24.0915,24.1311,16700.0
2010-09-17 15:50:00,24.38,24.42,24.33,24.34,42300.0,24.1311,24.1707,24.0816,24.0915,42300.0
2010-09-20 09:30:00,24.39,24.65,24.23,24.25,5000.0,24.141,24.3983,23.9826,24.0024,5000.0
2010-09-20 09:40:00,24.26,24.29,24.16,24.19,3200.0,24.0123,24.042,23.9133,23.943,3200.0
2010-09-20 09:50:00,24.18,24.37,24.18,24.37,6300.0,23.9331,24.1212,23.9331,24.1212,6300.0
2010-09-20 10:00:00,24.37,24.6,24.23,24.6,10200.0,24.1212,24.3488,23.9826,24.3488,10200.0
2010-09-20 10:10:00,24.59,24.78,24.59,24.78,8100.0,24.3389,24.527,24.3389,24.527,8100.0
2010-09-20 10:20:00,24.79,24.83,24.78,24.82,4400.0,24.5369,24.5765,24.527,24.5666,4400.0
2010-09-20 10:30:00,24.82,24.89,24.82,24.84,3300.0,24.5666,24.6359,24.5666,24.5864,3300.0
2010-09-20 10:40:00,24.85,24.91,24.84,24.9,4500.0,24.5963,24.6556,24.5864,24.6458,4500.0
2010-09-20 10:50:00,24.88,25.05,24.88,25.01,7100.0,24.626,24.7942,24.626,24.7546,7100.0
2010-09-20 11:00:00,25.04,25.06,24.97,24.97,5600.0,24.7843,24.8041,24.715,24.715,5600.0
2010-09-20 11:10:00,24.93,24.93,24.77,24.77,7500.0,24.6754,24.6754,24.5171,24.5171,7500.0
2010-09-20 11:20:00,24.81,24.81,24.73,24.75,4100.0,24.5567,24.5567,24.4775,24.4973,4100.0
2010-09-20 11:30:00,24.75,24.75,24.71,24.74,3500.0,24.4973,24.4973,24.4577,24.4874,3500.0
2010-09-20 11:40:00,24.74,24.74,24.62,24.62,2800.0,24.4874,24.4874,24.3686,24.3686,2800.0
2010-09-20 11:50:00,24.64,24.67,24.63,24.66,2800.0,24.3884,24.4181,24.3785,24.4082,2800.0
2010-09-20 12:00:00,24.68,24.68,24.58,24.58,1900.0,24.428,24.428,24.329,24.329,1900.0
2010-09-20 12:10:00,24.6,24.61,24.55,24.58,2500.0,24.3488,24.3587,24.2993,24.329,2500.0
2010-09-20 12:20:00,24.58,24.61,24.58,24.58,3400.0,24.329,24.3587,24.329,24.329,3400.0
2010-09-20 12:30:00,24.55,24.61,24.52,24.59,3900.0,24.2993,24.3587,24.2696,24.3389,3900.0
2010-09-20 12:40:00,24.59,24.66,24.59,24.65,3200.0,24.3389,24.4082,24.3389,24.3983,3200.0
2010-09-20 12:50:00,24.67,24.74,24.67,24.71,3400.0,24.4181,24.4874,24.4181,24.4577,3400.0
2010-09-20 13:00:00,24.72,24.75,24.71,24.75,2100.0,24.4676,24.4973,24.4577,24.4973,2100.0
2010-09-20 13:10:00,24.75,24.75,24.62,24.66,3800.0,24.4973,24.4973,24.3686,24.4082,3800.0
2010-09-20 13:20:00,24.67,24.67,24.64,24.65,5500.0,24.4181,24.4181,24.3884,24.3983,5500.0
2010-09-20 13:30:00,24.62,24.65,24.59,24.63,4500.0,24.3686,24.3983,24.3389,24.3785,4500.0
2010-09-20 13:40:00,24.64,24.67,24.64,24.65,2900.0,24.3884,24.4181,24.3884,24.3983,2900.0
2010-09-20 13:50:00,24.65,24.68,24.64,24.68,2500.0,24.3983,24.428,24.3884,24.428,2500.0
2010-09-20 14:00:00,24.69,24.69,24.64,24.67,1800.0,24.4379,24.4379,24.3884,24.4181,1800.0
2010-09-20 14:10:00,24.68,24.75,24.68,24.75,4100.0,24.428,24.4973,24.428,24.4973,4100.0
2010-09-20 14:20:00,24.75,24.77,24.72,24.74,6200.0,24.4973,24.5171,24.4676,24.4874,6200.0
2010-09-20 14:30:00,24.74,24.78,24.74,24.74,9200.0,24.4874,24.527,24.4874,24.4874,9200.0
2010-09-20 14:40:00,24.74,24.75,24.69,24.69,3600.0,24.4874,24.4973,24.4379,24.4379,3600.0
2010-09-20 14:50:00,24.69,24.79,24.68,24.73,11000.0,24.4379,24.5369,24.428,24.4775,11000.0
2010-09-20 15:00:00,24.73,24.77,24.73,24.75,7700.0,24.4775,24.5171,24.4775,24.4973,7700.0
2010-09-20 15:10:00,24.75,24.81,24.74,24.81,7600.0,24.4973,24.5567,24.4874,24.5567,7600.0
2010-09-20 15:20:00,24.82,24.88,24.82,24.86,6800.0,24.5666,24.626,24.5666,24.6062,6800.0
2010-09-20 15:30:00,24.85,24.91,24.83,24.9,8100.0,24.5963,24.6556,24.5765,24.6458,8100.0
2010-09-20 15:40:00,24.92,24.98,24.9,24.94,15100.0,24.6655,24.7249,24.6458,24.6853,15100.0
2010-09-20 15:50:00,24.93,25.01,24.88,24.93,24000.0,24.6754,24.7546,24.626,24.6754,24000.0
2010-09-21 09:30:00,25.01,25.03,24.79,24.82,5500.0,24.7546,24.7744,24.5369,24.5666,5500.0
2010-09-21 09:40:00,24.83,24.83,24.69,24.78,3800.0,24.5765,24.5765,24.4379,24.527,3800.0
2010-09-21 09:50:00,24.74,24.8,24.68,24.75,3800.0,24.4874,24.5468,24.428,24.4973,3800.0
2010-09-21 10:00:00,24.74,24.77,24.69,24.74,2900.0,24.4874,24.5171,24.4379,24.4874,2900.0
2010-09-21 10:10:00,24.72,24.79,24.69,24.79,4000.0,24.4676,24.5369,24.4379,24.5369,4000.0
2010-09-21 10:20:00,24.8,24.84,24.72,24.73,4300.0,24.5468,24.5864,24.4676,24.4775,4300.0
2010-09-21 10:30:00,24.74,24.77,24.7,24.77,2400.0,24.4874,24.5171,24.4478,24.5171,2400.0
2010-09-21 10:40:00,24.77,24.77,24.72,24.73,2100.0,24.5171,24.5171,24.4676,24.4775,2100.0
2010-09-21 10:50:00,24.74,24.76,24.73,24.74,2300.0,24.4874,24.5072,24.4775,24.4874,2300.0
2010-09-21 11:00:00,24.74,24.77,24.71,24.75,4900.0,24.4874,24.5171,24.4577,24.4973,4900.0
2010-09-21 11:10:00,24.76,24.82,24.76,24.77,1800.0,24.5072,24.5666,24.5072,24.5171,1800.0
2010-09-21 11:20:00,24.76,24.81,24.62,24.66,3700.0,24.5072,24.5567,24.3686,24.4082,3700.0
2010-09-21 11:30:00,24.65,24.68,24.61,24.66,2200.0,24.3983,24.428,24.3587,24.4082,2200.0
2010-09-21 11:40:00,24.69,24.7,24.67,24.67,2100.0,24.4379,24.4478,24.4181,24.4181,2100.0
2010-09-21 11:50:00,24.66,24.75,24.66,24.74,2200.0,24.4082,24.4973,24.4082,24.4874,2200.0
2010-09-21 12:00:00,24.73,24.77,24.69,24.76,4200.0,24.4775,24.5171,24.4379,24.5072,4200.0
2010-09-21 12:10:00,24.76,24.76,24.71,24.74,3000.0,24.5072,24.5072,24.4577,24.4874,3000.0
2010-09-21 12:20:00,24.75,24.75,24.65,24.65,2200.0,24.4973,24.4973,24.3983,24.3983,2200.0
2010-09-21 12:30:00,24.65,24.67,24.63,24.63,4900.0,24.3983,24.4181,24.3785,24.3785,4900.0
2010-09-21 12:40:00,24.63,24.65,24.61,24.62,3300.0,24.3785,24.3983,24.3587,24.3686,3300.0
2010-09-21 12:50:00,24.63,24.66,24.63,24.64,1500.0,24.3785,24.4082,24.3785,24.3884,1500.0
2010-09-21 13:00:00,24.65,24.68,24.6,24.6,3900.0,24.3983,24.428,24.3488,24.3488,3900.0
2010-09-21 13:10:00,24.6,24.63,24.6,24.63,3500.0,24.3488,24.3785,24.3488,24.3785,3500.0
2010-09-21 13:20:00,24.64,24.67,24.62,24.64,2500.0,24.3884,24.4181,24.3686,24.3884,2500.0
2010-09-21 13:30:00,24.64,24.65,24.62,24.65,2300.0,24.3884,24.3983,24.3686,24.3983,2300.0
2010-09-21 13:40:00,24.65,24.72,24.63,24.7,3900.0,24.3983,24.4676,24.3785,24.4478,3900.0
2010-09-21 13:50:00,24.69,24.74,24.69,24.74,3100.0,24.4379,24.4874,24.4379,24.4874,3100.0
2010-09-21 14:00:00,24.74,24.74,24.69,24.7,4000.0,24.4874,24.4874,24.4379,24.4478,4000.0
2010-09-21 14:10:00,24.7,24.92,24.63,24.85,9500.0,24.4478,24.6655,24.3785,24.5963,9500.0
2010-09-21 14:20:00,24.86,24.88,24.79,24.82,10300.0,24.6062,24.626,24.5369,24.5666,10300.0
2010-09-21 14:30:00,24.82,24.99,24.81,24.98,8900.0,24.5666,24.7348,24.5567,24.7249,8900.0
2010-09-21 14:40:00,24.99,25.01,24.88,24.95,7000.0,24.7348,24.7546,24.626,24.6952,7000.0
2010-09-21 14:50:00,24.97,24.97,24.82,24.92,7100.0,24.715,24.715,24.5666,24.6655,7100.0
2010-09-21 15:00:00,24.9,24.95,24.85,24.94,7800.0,24.6458,24.6952,24.5963,24.6853,7800.0
2010-09-21 15:10:00,24.94,24.96,24.8,24.95,8100.0,24.6853,24.7051,24.5468,24.6952,8100.0
2010-09-21 15:20:00,24.96,24.96,24.82,24.83,8500.0,24.7051,24.7051,24.5666,24.5765,8500.0
2010-09-21 15:30:00,24.83,24.83,24.69,24.76,15700.0,24.5765,24.5765,24.4379,24.5072,15700.0
2010-09-21 15:40:00,24.77,24.81,24.71,24.73,10200.0,24.5171,24.5567,24.4577,24.4775,10200.0
2010-09-21 15:50:00,24.74,24.81,24.71,24.74,12200.0,24.4874,24.5567,24.4577,24.4874,12200.0
2010-09-22 09:30:00,24.66,24.85,24.65,24.74,5500.0,24.4082,24.5963,24.3983,24.4874,5500.0
2010-09-22 09:40:00,24.78,24.91,24.71,24.85,4100.0,24.527,24.6556,24.4577,24.5963,4100.0
2010-09-22 09:50:00,24.85,24.9,24.83,24.87,7400.0,24.5963,24.6458,24.5765,24.6161,7400.0
2010-09-22 10:00:00,24.86,24.86,24.69,24.74,8300.0,24.6062,24.6062,24.4379,24.4874,8300.0
2010-09-22 10:10:00,24.75,24.85,24.75,24.83,6800.0,24.4973,24.5963,24.4973,24.5765,6800.0
2010-09-22 10:20:00,24.81,24.81,24.65,24.66,3400.0,24.5567,24.5567,24.3983,24.4082,3400.0
2010-09-22 10:30:00,24.65,24.68,24.56,24.57,7100.0,24.3983,24.428,24.3092,24.3191,7100.0
2010-09-22 10:40:00,24.56,24.57,24.55,24.56,5500.0,24.3092,24.3191,24.2993,24.3092,5500.0
2010-09-22 10:50:00,24.54,24.6,24.52,24.59,4600.0,24.2894,24.3488,24.2696,24.3389,4600.0
2010-09-22 11:00:00,24.64,24.65,24.53,24.53,2800.0,24.3884,24.3983,24.2795,24.2795,2800.0
2010-09-22 11:10:00,24.54,24.57,24.46,24.52,2500.0,24.2894,24.3191,24.2102,24.2696,2500.0
2010-09-22 11:20:00,24.53,24.53,24.37,24.43,3300.0,24.2795,24.2795,24.1212,24.1806,3300.0
2010-09-22 11:30:00,24.43,24.51,24.43,24.51,1600.0,24.1806,24.2597,24.1806,24.2597,1600.0
2010-09-22 11:40:00,24.5,24.51,24.47,24.47,2200.0,24.2498,24.2597,24.2201,24.2201,2200.0
2010-09-22 11:50:00,24.44,24.52,24.44,24.52,3100.0,24.1904,24.2696,24.1904,24.2696,3100.0
2010-09-22 12:00:00,24.52,24.55,24.5,24.5,800.0,24.2696,24.2993,24.2498,24.2498,800.0
2010-09-22 12:10:00,24.52,24.54,24.5,24.52,2700.0,24.2696,24.2894,24.2498,24.2696,2700.0
2010-09-22 12:20:00,24.51,24.51,24.36,24.38,4200.0,24.2597,24.2597,24.1113,24.1311,4200.0
2010-09-22 12:30:00,24.39,24.39,24.32,24.32,3300.0,24.141,24.141,24.0717,24.0717,3300.0
2010-09-22 12:40:00,24.3,24.3,24.2,24.21,5500.0,24.0519,24.0519,23.9529,23.9628,5500.0
2010-09-22 12:50:00,24.2,24.27,24.2,24.27,2000.0,23.9529,24.0222,23.9529,24.0222,2000.0
2010-09-22 13:00:00,24.25,24.28,24.2,24.2,3400.0,24.0024,24.0321,23.9529,23.9529,3400.0
2010-09-22 13:10:00,24.2,24.22,24.14,24.19,3800.0,23.9529,23.9727,23.8935,23.943,3800.0
2010-09-22 13:20:00,24.19,24.23,24.19,24.23,2200.0,23.943,23.9826,23.943,23.9826,2200.0
2010-09-22 13:30:00,24.23,24.28,24.23,24.27,2800.0,23.9826,24.0321,23.9826,24.0222,2800.0
2010-09-22 13:40:00,24.27,24.27,24.21,24.27,3200.0,24.0222,24.0222,23.9628,24.0222,3200.0
2010-09-22 13:50:00,24.3,24.32,24.27,24.29,3700.0,24.0519,24.0717,24.0222,24.042,3700.0
2010-09-22 14:00:00,24.31,24.34,24.28,24.3,4500.0,24.0618,24.0915,24.0321,24.0519,4500.0
2010-09-22 14:10:00,24.32,24.32,24.26,24.3,3200.0,24.0717,24.0717,24.0123,24.0519,3200.0
2010-09-22 14:20:00,24.24,24.31,24.24,24.3,2600.0,23.9925,24.0618,23.9925,24.0519,2600.0
2010-09-22 14:30:00,24.31,24.37,24.31,24.33,2500.0,24.0618,24.1212,24.0618,24.0816,2500.0
2010-09-22 14:40:00,24.33,24.36,24.28,24.28,3400.0,24.0816,24.1113,24.0321,24.0321,3400.0
2010-09-22 14:50:00,24.27,24.33,24.27,24.32,3700.0,24.0222,24.0816,24.0222,24.0717,3700.0
2010-09-22 15:00:00,24.33,24.36,24.28,24.28,3200.0,24.0816,24.1113,24.0321,24.0321,3200.0
2010-09-22 15:10:00,24.27,24.32,24.22,24.23,6200.0,24.0222,24.0717,23.9727,23.9826,6200.0
2010-09-22 15:20:00,24.23,24.28,24.21,24.21,6400.0,23.9826,24.0321,23.9628,23.9628,6400.0
2010-09-22 15:30:00,24.22,24.3,24.22,24.28,7100.0,23.9727,24.0519,23.9727,24.0321,7100.0
2010-09-22 15:40:00,24.3,24.34,24.24,24.24,9900.0,24.0519,24.0915,23.9925,23.9925,9900.0
2010-09-22 15:50:00,24.23,24.33,24.22,24.28,16200.0,23.9826,24.0816,23.9727,24.0321,16200.0
2010-09-23 09:30:00,24.07,24.27,24.06,24.27,3600.0,23.8242,24.0222,23.8143,24.0222,3600.0
2010-09-23 09:40:00,24.28,24.37,24.27,24.34,3900.0,24.0321,24.1212,24.0222,24.0915,3900.0
2010-09-23 09:50:00,24.32,24.32,24.13,24.14,2300.0,24.0717,24.0717,23.8836,23.8935,2300.0
2010-09-23 10:00:00,24.14,24.49,24.14,24.43,6900.0,23.8935,24.2399,23.8935,24.1806,6900.0
2010-09-23 10:10:00,24.43,24.45,24.39,24.45,3600.0,24.1806,24.2003,24.141,24.2003,3600.0
2010-09-23 10:20:00,24.47,24.6,24.45,24.6,5800.0,24.2201,24.3488,24.2003,24.3488,5800.0
2010-09-23 10:30:00,24.61,24.74,24.6,24.68,4100.0,24.3587,24.4874,24.3488,24.428,4100.0
2010-09-23 10:40:00,24.65,24.75,24.64,24.7,3900.0,24.3983,24.4973,24.3884,24.4478,3900.0
2010-09-23 10:50:00,24.65,24.65,24.58,24.59,3700.0,24.3983,24.3983,24.329,24.3389,3700.0
2010-09-23 11:00:00,24.59,24.7,24.58,24.68,2600.0,24.3389,24.4478,24.329,24.428,2600.0
2010-09-23 11:10:00,24.66,24.74,24.66,24.74,4200.0,24.4082,24.4874,24.4082,24.4874,4200.0
2010-09-23 11:20:00,24.75,24.82,24.75,24.82,8100.0,24.4973,24.5666,24.4973,24.5666,8100.0
2010-09-23 11:30:00,24.84,24.93,24.84,24.9,8900.0,24.5864,24.6754,24.5864,24.6458,8900.0
2010-09-23 11:40:00,24.9,24.91,24.87,24.91,5200.0,24.6458,24.6556,24.6161,24.6556,5200.0
2010-09-23 11:50:00,24.88,24.99,24.85,24.85,3800.0,24.626,24.7348,24.5963,24.5963,3800.0
2010-09-23 12:00:00,24.85,24.93,24.85,24.92,2200.0,24.5963,24.6754,24.5963,24.6655,2200.0
2010-09-23 12:10:00,24.89,24.91,24.87,24.87,1800.0,24.6359,24.6556,24.6161,24.6161,1800.0
2010-09-23 12:20:00,24.85,24.87,24.84,24.84,2200.0,24.5963,24.6161,24.5864,24.5864,2200.0
2010-09-23 12:30:00,24.85,24.91,24.85,24.87,3400.0,24.5963,24.6556,24.5963,24.6161,3400.0
2010-09-23 12:40:00,24.84,24.85,24.82,24.83,2200.0,24.5864,24.5963,24.5666,24.5765,2200.0
2010-09-23 12:50:00,24.84,24.86,24.83,24.85,2100.0,24.5864,24.6062,24.5765,24.5963,2100.0
2010-09-23 13:00:00,24.87,24.9,24.85,24.85,3900.0,24.6161,24.6458,24.5963,24.5963,3900.0
2010-09-23 13:10:00,24.87,24.87,24.8,24.81,1900.0,24.6161,24.6161,24.5468,24.5567,1900.0
2010-09-23 13:20:00,24.83,24.85,24.81,24.82,3400.0,24.5765,24.5963,24.5567,24.5666,3400.0
2010-09-23 13:30:00,24.82,24.82,24.75,24.75,2500.0,24.5666,24.5666,24.4973,24.4973,2500.0
2010-09-23 13:40:00,24.74,24.74,24.6,24.6,4100.0,24.4874,24.4874,24.3488,24.3488,4100.0
2010-09-23 13:50:00,24.61,24.7,24.61,24.67,3000.0,24.3587,24.4478,24.3587,24.4181,3000.0
2010-09-23 14:00:00,24.66,24.72,24.65,24.69,4500.0,24.4082,24.4676,24.3983,24.4379,4500.0
2010-09-23 14:10:00,24.71,24.72,24.68,24.72,2500.0,24.4577,24.4676,24.428,24.4676,2500.0
2010-09-23 14:20:00,24.72,24.74,24.7,24.7,2400.0,24.4676,24.4874,24.4478,24.4478,2400.0
2010-09-23 14:30:00,24.7,24.7,24.61,24.61,2500.0,24.4478,24.4478,24.3587,24.3587,2500.0
2010-09-23 14:40:00,24.61,24.61,24.52,24.52,8900.0,24.3587,24.3587,24.2696,24.2696,8900.0
2010-09-23 14:50:00,24.52,24.52,24.42,24.42,6200.0,24.2696,24.2696,24.1707,24.1707,6200.0
2010-09-23 15:00:00,24.43,24.46,24.4,24.4,4700.0,24.1806,24.2102,24.1509,24.1509,4700.0
2010-09-23 15:10:00,24.39,24.45,24.37,24.42,5400.0,24.141,24.2003,24.1212,24.1707,5400.0
2010-09-23 15:20:00,24.41,24.43,24.33,24.33,6600.0,24.1608,24.1806,24.0816,24.0816,6600.0
2010-09-23 15:30:00,24.3,24.36,24.26,24.33,14500.0,24.0519,24.1113,24.0123,24.0816,14500.0
2010-09-23 15:40:00,24.33,24.34,24.26,24.29,14200.0,24.0816,24.0915,24.0123,24.042,14200.0
2010-09-23 15:50:00,24.29,24.29,24.25,24.28,22800.0,24.042,24.042,24.0024,24.0321,22800.0
2010-09-24 09:30:00,24.66,24.76,24.64,24.72,4300.0,24.4082,24.5072,24.3884,24.4676,4300.0
2010-09-24 09:40:00,24.73,24.76,24.65,24.65,3500.0,24.4775,24.5072,24.3983,24.3983,3500.0
2010-09-24 09:50:00,24.63,24.72,24.6,24.72,1500.0,24.3785,24.4676,24.3488,24.4676,1500.0
2010-09-24 10:00:00,24.73,24.79,24.66,24.73,4500.0,24.4775,24.5369,24.4082,24.4775,4500.0
2010-09-24 10:10:00,24.73,24.74,24.67,24.72,2100.0,24.4775,24.4874,24.4181,24.4676,2100.0
2010-09-24 10:20:00,24.7,24.82,24.69,24.78,3800.0,24.4478,24.5666,24.4379,24.527,3800.0
2010-09-24 10:30:00,24.79,24.83,24.76,24.83,3600.0,24.5369,24.5765,24.5072,24.5765,3600.0
2010-09-24 10:40:00,24.85,24.93,24.81,24.9,6300.0,24.5963,24.6754,24.5567,24.6458,6300.0
2010-09-24 10:50:00,24.88,24.9,24.85,24.86,1800.0,24.626,24.6458,24.5963,24.6062,1800.0
2010-09-24 11:00:00,24.88,24.98,24.86,24.97,4600.0,24.626,24.7249,24.6062,24.715,4600.0
2010-09-24 11:10:00,24.97,25.01,24.94,24.99,4100.0,24.715,24.7546,24.6853,24.7348,4100.0
2010-09-24 11:20:00,25.0,25.05,24.96,25.05,4000.0,24.7447,24.7942,24.7051,24.7942,4000.0
2010-09-24 11:30:00,25.04,25.05,25.03,25.05,1000.0,24.7843,24.7942,24.7744,24.7942,1000.0
2010-09-24 11:40:00,25.04,25.04,24.99,25.02,1200.0,24.7843,24.7843,24.7348,24.7645,1200.0
2010-09-24 11:50:00,25.03,25.05,25.02,25.05,1000.0,24.7744,24.7942,24.7645,24.7942,1000.0
2010-09-24 12:00:00,25.07,25.09,25.07,25.09,1700.0,24.814,24.8338,24.814,24.8338,1700.0
2010-09-24 12:10:00,25.09,25.11,25.08,25.1,2700.0,24.8338,24.8536,24.8239,24.8437,2700.0
2010-09-24 12:20:00,25.11,25.11,25.08,25.1,4900.0,24.8536,24.8536,24.8239,24.8437,4900.0
2010-09-24 12:30:00,25.12,25.16,25.11,25.13,1600.0,24.8635,24.9031,24.8536,24.8734,1600.0
2010-09-24 12:40:00,25.14,25.2,25.14,25.2,3600.0,24.8833,24.9427,24.8833,24.9427,3600.0
2010-09-24 12:50:00,25.2,25.2,25.12,25.17,1100.0,24.9427,24.9427,24.8635,24.913,1100.0
2010-09-24 13:00:00,25.17,25.19,25.15,25.19,1000.0,24.913,24.9328,24.8932,24.9328,1000.0
2010-09-24 13:10:00,25.19,25.25,25.19,25.23,3400.0,24.9328,24.9922,24.9328,24.9724,3400.0
2010-09-24 13:20:00,25.23,25.23,25.23,25.23,5900.0,24.9724,24.9724,24.9724,24.9724,5900.0
2010-09-24 13:30:00,25.23,25.23,25.16,25.23,10400.0,24.9724,24.9724,24.9031,24.9724,10400.0
2010-09-24 13:40:00,25.21,25.21,25.16,25.2,1300.0,24.9526,24.9526,24.9031,24.9427,1300.0
2010-09-24 13:50:00,25.19,25.2,25.19,25.2,200.0,24.9328,24.9427,24.9328,24.9427,200.0
2010-09-24 14:00:00,25.18,25.19,25.15,25.15,1900.0,24.9229,24.9328,24.8932,24.8932,1900.0
2010-09-24 14:10:00,25.14,25.14,25.08,25.1,3100.0,24.8833,24.8833,24.8239,24.8437,3100.0
2010-09-24 14:20:00,25.1,25.17,25.09,25.17,1700.0,24.8437,24.913,24.8338,24.913,1700.0
2010-09-24 14:30:00,25.18,25.23,25.18,25.23,2500.0,24.9229,24.9724,24.9229,24.9724,2500.0
2010-09-24 14:40:00,25.23,25.23,25.19,25.19,4700.0,24.9724,24.9724,24.9328,24.9328,4700.0
2010-09-24 14:50:00,25.21,25.23,25.21,25.23,2300.0,24.9526,24.9724,24.9526,24.9724,2300.0
2010-09-24 15:00:00,25.22,25.23,25.21,25.23,4100.0,24.9625,24.9724,24.9526,24.9724,4100.0
2010-09-24 15:10:00,25.23,25.23,25.23,25.23,3900.0,24.9724,24.9724,24.9724,24.9724,3900.0
2010-09-24 15:20:00,25.23,25.23,25.2,25.22,4400.0,24.9724,24.9724,24.9427,24.9625,4400.0
2010-09-24 15:30:00,25.21,25.23,25.21,25.22,7300.0,24.9526,24.9724,24.9526,24.9625,7300.0
2010-09-24 15:40:00,25.22,25.23,25.22,25.23,5800.0,24.9625,24.9724,24.9625,24.9724,5800.0
2010-09-24 15:50:00,25.23,25.23,25.22,25.22,18000.0,24.9724,24.9724,24.9625,24.9625,18000.0
2010-09-27 09:30:00,24.93,24.93,24.38,24.55,34800.0,24.6754,24.6754,24.1311,24.2993,34800.0
2010-09-27 09:40:00,24.53,24.53,24.14,24.16,26200.0,24.2795,24.2795,23.8935,23.9133,26200.0
2010-09-27 09:50:00,24.17,24.32,24.13,24.21,15500.0,23.9232,24.0717,23.8836,23.9628,15500.0
2010-09-27 10:00:00,24.21,24.43,24.21,24.43,7000.0,23.9628,24.1806,23.9628,24.1806,7000.0
2010-09-27 10:10:00,24.43,24.43,24.29,24.32,9500.0,24.1806,24.1806,24.042,24.0717,9500.0
2010-09-27 10:20:00,24.32,24.38,24.28,24.37,6200.0,24.0717,24.1311,24.0321,24.1212,6200.0
2010-09-27 10:30:00,24.38,24.41,24.22,24.22,8300.0,24.1311,24.1608,23.9727,23.9727,8300.0
2010-09-27 10:40:00,24.23,24.27,24.23,24.26,4200.0,23.9826,24.0222,23.9826,24.0123,4200.0
2010-09-27 10:50:00,24.25,24.26,24.22,24.25,29000.0,24.0024,24.0123,23.9727,24.0024,29000.0
2010-09-27 11:00:00,24.24,24.24,24.18,24.18,10400.0,23.9925,23.9925,23.9331,23.9331,10400.0
2010-09-27 11:10:00,24.19,24.25,24.17,24.24,11100.0,23.943,24.0024,23.9232,23.9925,11100.0
2010-09-27 11:20:00,24.24,24.33,24.24,24.3,8400.0,23.9925,24.0816,23.9925,24.0519,8400.0
2010-09-27 11:30:00,24.32,24.33,24.2,24.25,3700.0,24.0717,24.0816,23.9529,24.0024,3700.0
2010-09-27 11:40:00,24.26,24.31,24.25,24.29,2200.0,24.0123,24.0618,24.0024,24.042,2200.0
2010-09-27 11:50:00,24.29,24.33,24.29,24.33,1600.0,24.042,24.0816,24.042,24.0816,1600.0
2010-09-27 12:00:00,24.34,24.38,24.31,24.31,5200.0,24.0915,24.1311,24.0618,24.0618,5200.0
2010-09-27 12:10:00,24.3,24.3,24.24,24.26,4300.0,24.0519,24.0519,23.9925,24.0123,4300.0
2010-09-27 12:20:00,24.26,24.26,24.2,24.22,4500.0,24.0123,24.0123,23.9529,23.9727,4500.0
2010-09-27 12:30:00,24.21,24.22,24.19,24.2,4400.0,23.9628,23.9727,23.943,23.9529,4400.0
2010-09-27 12:40:00,24.21,24.33,24.21,24.33,8200.0,23.9628,24.0816,23.9628,24.0816,8200.0
2010-09-27 12:50:00,24.33,24.36,24.32,24.36,2000.0,24.0816,24.1113,24.0717,24.1113,2000.0
2010-09-27 13:00:00,24.34,24.35,24.29,24.35,2000.0,24.0915,24.1014,24.042,24.1014,2000.0
2010-09-27 13:10:00,24.35,24.39,24.34,24.39,1800.0,24.1014,24.141,24.0915,24.141,1800.0
2010-09-27 13:20:00,24.39,24.49,24.39,24.48,4600.0,24.141,24.2399,24.141,24.23,4600.0
2010-09-27 13:30:00,24.49,24.53,24.49,24.53,3300.0,24.2399,24.2795,24.2399,24.2795,3300.0
2010-09-27 13:40:00,24.53,24.66,24.53,24.61,5900.0,24.2795,24.4082,24.2795,24.3587,5900.0
2010-09-27 13:50:00,24.62,24.67,24.62,24.66,3300.0,24.3686,24.4181,24.3686,24.4082,3300.0
2010-09-27 14:00:00,24.65,24.66,24.58,24.58,4100.0,24.3983,24.4082,24.329,24.329,4100.0
2010-09-27 14:10:00,24.57,24.61,24.55,24.61,15200.0,24.3191,24.3587,24.2993,24.3587,15200.0
2010-09-27 14:20:00,24.6,24.62,24.59,24.61,4800.0,24.3488,24.3686,24.3389,24.3587,4800.0
2010-09-27 14:30:00,24.61,24.68,24.61,24.68,10700.0,24.3587,24.428,24.3587,24.428,10700.0
2010-09-27 14:40:00,24.68,24.72,24.66,24.66,9900.0,24.428,24.4676,24.4082,24.4082,9900.0
2010-09-27 14:50:00,24.66,24.66,24.61,24.61,2900.0,24.4082,24.4082,24.3587,24.3587,2900.0
2010-09-27 15:00:00,24.6,24.65,24.58,24.65,6200.0,24.3488,24.3983,24.329,24.3983,6200.0
2010-09-27 15:10:00,24.66,24.67,24.66,24.67,5600.0,24.4082,24.4181,24.4082,24.4181,5600.0
2010-09-27 15:20:00,24.67,24.7,24.66,24.66,8400.0,24.4181,24.4478,24.4082,24.4082,8400.0
2010-09-27 15:30:00,24.66,24.66,24.59,24.59,6300.0,24.4082,24.4082,24.3389,24.3389,6300.0
2010-09-27 15:40:00,24.59,24.61,24.48,24.49,19900.0,24.3389,24.3587,24.23,24.2399,19900.0
2010-09-27 15:50:00,24.47,24.52,24.41,24.52,39000.0,24.2201,24.2696,24.1608,24.2696,39000.0
2010-09-28 09:30:00,24.64,24.67,24.4,24.4,3600.0,24.3884,24.4181,24.1509,24.1509,3600.0
2010-09-28 09:40:00,24.41,24.42,24.22,24.33,5900.0,24.1608,24.1707,23.9727,24.0816,5900.0
2010-09-28 09:50:00,24.35,24.42,24.3,24.34,14800.0,24.1014,24.1707,24.0519,24.0915,14800.0
2010-09-28 10:00:00,24.31,24.31,24.17,24.2,6300.0,24.0618,24.0618,23.9232,23.9529,6300.0
2010-09-28 10:10:00,24.21,24.29,24.21,24.27,5900.0,23.9628,24.042,23.9628,24.0222,5900.0
2010-09-28 10:20:00,24.31,24.53,24.3,24.47,10000.0,24.0618,24.2795,24.0519,24.2201,10000.0
2010-09-28 10:30:00,24.48,24.6,24.47,24.57,7900.0,24.23,24.3488,24.2201,24.3191,7900.0
2010-09-28 10:40:00,24.57,24.63,24.56,24.62,5400.0,24.3191,24.3785,24.3092,24.3686,5400.0
2010-09-28 10:50:00,24.63,24.7,24.59,24.69,5400.0,24.3785,24.4478,24.3389,24.4379,5400.0
2010-09-28 11:00:00,24.72,24.78,24.62,24.65,9000.0,24.4676,24.527,24.3686,24.3983,9000.0
2010-09-28 11:10:00,24.64,24.72,24.64,24.72,9000.0,24.3884,24.4676,24.3884,24.4676,9000.0
2010-09-28 11:20:00,24.73,24.84,24.72,24.83,10800.0,24.4775,24.5864,24.4676,24.5765,10800.0
2010-09-28 11:30:00,24.84,24.9,24.83,24.9,6600.0,24.5864,24.6458,24.5765,24.6458,6600.0
2010-09-28 11:40:00,24.89,24.93,24.79,24.8,4200.0,24.6359,24.6754,24.5369,24.5468,4200.0
2010-09-28 11:50:00,24.8,24.81,24.76,24.81,3300.0,24.5468,24.5567,24.5072,24.5567,3300.0
2010-09-28 12:00:00,24.82,24.84,24.76,24.81,3300.0,24.5666,24.5864,24.5072,24.5567,3300.0
2010-09-28 12:10:00,24.83,24.9,24.83,24.9,3000.0,24.5765,24.6458,24.5765,24.6458,3000.0
2010-09-28 12:20:00,24.91,24.96,24.87,24.9,6600.0,24.6556,24.7051,24.6161,24.6458,6600.0
2010-09-28 12:30:00,24.92,24.95,24.89,24.94,1200.0,24.6655,24.6952,24.6359,24.6853,1200.0
2010-09-28 12:40:00,24.92,24.97,24.92,24.95,3000.0,24.6655,24.715,24.6655,24.6952,3000.0
2010-09-28 12:50:00,24.98,24.98,24.92,24.92,5100.0,24.7249,24.7249,24.6655,24.6655,5100.0
2010-09-28 13:00:00,24.93,24.93,24.79,24.79,6900.0,24.6754,24.6754,24.5369,24.5369,6900.0
2010-09-28 13:10:00,24.8,24.83,24.78,24.78,3200.0,24.5468,24.5765,24.527,24.527,3200.0
2010-09-28 13:20:00,24.79,24.83,24.7,24.75,14600.0,24.5369,24.5765,24.4478,24.4973,14600.0
2010-09-28 13:30:00,24.75,24.78,24.72,24.75,10900.0,24.4973,24.527,24.4676,24.4973,10900.0
2010-09-28 13:40:00,24.75,24.76,24.72,24.73,3400.0,24.4973,24.5072,24.4676,24.4775,3400.0
2010-09-28 13:50:00,24.73,24.81,24.73,24.8,7800.0,24.4775,24.5567,24.4775,24.5468,7800.0
2010-09-28 14:00:00,24.82,24.82,24.78,24.8,5300.0,24.5666,24.5666,24.527,24.5468,5300.0
2010-09-28 14:10:00,24.81,24.9,24.79,24.85,6300.0,24.5567,24.6458,24.5369,24.5963,6300.0
2010-09-28 14:20:00,24.89,24.9,24.81,24.84,4200.0,24.6359,24.6458,24.5567,24.5864,4200.0
2010-09-28 14:30:00,24.81,24.84,24.73,24.73,6900.0,24.5567,24.5864,24.4775,24.4775,6900.0
2010-09-28 14:40:00,24.75,24.77,24.63,24.67,9400.0,24.4973,24.5171,24.3785,24.4181,9400.0
2010-09-28 14:50:00,24.67,24.73,24.65,24.73,4900.0,24.4181,24.4775,24.3983,24.4775,4900.0
2010-09-28 15:00:00,24.73,24.78,24.69,24.78,6900.0,24.4775,24.527,24.4379,24.527,6900.0
2010-09-28 15:10:00,24.78,24.82,24.73,24.82,13400.0,24.527,24.5666,24.4775,24.5666,13400.0
2010-09-28 15:20:00,24.81,24.84,24.81,24.81,10800.0,24.5567,24.5864,24.5567,24.5567,10800.0
2010-09-28 15:30:00,24.81,24.94,24.79,24.94,16500.0,24.5567,24.6853,24.5369,24.6853,16500.0
2010-09-28 15:40:00,24.94,24.97,24.9,24.9,17800.0,24.6853,24.715,24.6458,24.6458,17800.0
2010-09-28 15:50:00,24.9,24.98,24.9,24.91,19800.0,24.6458,24.7249,24.6458,24.6556,19800.0
2010-09-29 09:30:00,24.75,24.98,24.69,24.98,3500.0,24.4973,24.7249,24.4379,24.7249,3500.0
2010-09-29 09:40:00,24.98,25.03,24.89,24.89,7200.0,24.7249,24.7744,24.6359,24.6359,7200.0
2010-09-29 09:50:00,24.86,24.87,24.79,24.82,5500.0,24.6062,24.6161,24.5369,24.5666,5500.0
2010-09-29 10:00:00,24.9,25.02,24.87,24.97,3700.0,24.6458,24.7645,24.6161,24.715,3700.0
2010-09-29 10:10:00,24.97,25.01,24.89,25.0,15900.0,24.715,24.7546,24.6359,24.7447,15900.0
2010-09-29 10:20:00,24.98,25.02,24.91,25.02,8100.0,24.7249,24.7645,24.6556,24.7645,8100.0
2010-09-29 10:30:00,25.02,25.07,24.96,24.97,4100.0,24.7645,24.814,24.7051,24.715,4100.0
2010-09-29 10:40:00,24.97,25.03,24.92,25.01,9300.0,24.715,24.7744,24.6655,24.7546,9300.0
2010-09-29 10:50:00,25.0,25.02,24.96,25.0,5400.0,24.7447,24.7645,24.7051,24.7447,5400.0
2010-09-29 11:00:00,25.01,25.08,25.0,25.07,7600.0,24.7546,24.8239,24.7447,24.814,7600.0
2010-09-29 11:10:00,25.02,25.06,24.97,24.98,5800.0,24.7645,24.8041,24.715,24.7249,5800.0
2010-09-29 11:20:00,24.98,25.02,24.98,25.01,4200.0,24.7249,24.7645,24.7249,24.7546,4200.0
2010-09-29 11:30:00,25.01,25.08,25.0,25.07,6500.0,24.7546,24.8239,24.7447,24.814,6500.0
2010-09-29 11:40:00,25.07,25.08,24.99,24.99,4600.0,24.814,24.8239,24.7348,24.7348,4600.0
2010-09-29 11:50:00,24.98,25.03,24.97,25.03,3800.0,24.7249,24.7744,24.715,24.7744,3800.0
2010-09-29 12:00:00,25.01,25.03,24.96,24.97,3000.0,24.7546,24.7744,24.7051,24.715,3000.0
2010-09-29 12:10:00,24.98,25.0,24.98,25.0,2400.0,24.7249,24.7447,24.7249,24.7447,2400.0
2010-09-29 12:20:00,25.0,25.03,25.0,25.0,5800.0,24.7447,24.7744,24.7447,24.7447,5800.0
2010-09-29 12:30:00,25.0,25.0,24.88,24.92,3200.0,24.7447,24.7447,24.626,24.6655,3200.0
2010-09-29 12:40:00,24.93,24.93,24.9,24.9,4000.0,24.6754,24.6754,24.6458,24.6458,4000.0
2010-09-29 12:50:00,24.9,24.98,24.9,24.97,3100.0,24.6458,24.7249,24.6458,24.715,3100.0
2010-09-29 13:00:00,24.97,25.0,24.93,24.94,7400.0,24.715,24.7447,24.6754,24.6853,7400.0
2010-09-29 13:10:00,24.94,24.94,24.94,24.94,800.0,24.6853,24.6853,24.6853,24.6853,800.0
2010-09-29 13:20:00,24.94,24.94,24.94,24.94,1400.0,24.6853,24.6853,24.6853,24.6853,1400.0
2010-09-29 13:30:00,24.94,24.96,24.86,24.88,7000.0,24.6853,24.7051,24.6062,24.626,7000.0
2010-09-29 13:40:00,24.88,24.91,24.87,24.9,3400.0,24.626,24.6556,24.6161,24.6458,3400.0
2010-09-29 13:50:00,24.92,24.98,24.92,24.98,4300.0,24.6655,24.7249,24.6655,24.7249,4300.0
2010-09-29 14:00:00,24.99,25.0,24.95,24.95,2400.0,24.7348,24.7447,24.6952,24.6952,2400.0
2010-09-29 14:10:00,24.95,25.0,24.95,24.97,2900.0,24.6952,24.7447,24.6952,24.715,2900.0
2010-09-29 14:20:00,24.96,24.97,24.91,24.91,2000.0,24.7051,24.715,24.6556,24.6556,2000.0
2010-09-29 14:30:00,24.91,24.91,24.87,24.87,1600.0,24.6556,24.6556,24.6161,24.6161,1600.0
2010-09-29 14:40:00,24.88,25.0,24.88,24.97,6400.0,24.626,24.7447,24.626,24.715,6400.0
2010-09-29 14:50:00,24.95,24.96,24.92,24.96,4300.0,24.6952,24.7051,24.6655,24.7051,4300.0
2010-09-29 15:00:00,24.97,24.97,24.81,24.85,8400.0,24.715,24.715,24.5567,24.5963,8400.0
2010-09-29 15:10:00,24.85,24.85,24.76,24.81,7300.0,24.5963,24.5963,24.5072,24.5567,7300.0
2010-09-29 15:20:00,24.82,24.89,24.82,24.86,4500.0,24.5666,24.6359,24.5666,24.6062,4500.0
2010-09-29 15:30:00,24.87,24.87,24.76,24.8,10500.0,24.6161,24.6161,24.5072,24.5468,10500.0
2010-09-29 15:40:00,24.79,24.79,24.71,24.77,15000.0,24.5369,24.5369,24.4577,24.5171,15000.0
2010-09-29 15:50:00,24.78,24.8,24.71,24.73,52300.0,24.527,24.5468,24.4577,24.4775,52300.0
2010-09-30 09:30:00,24.86,25.01,24.83,24.88,23500.0,24.6062,24.7546,24.5765,24.626,23500.0
2010-09-30 09:40:00,24.88,25.07,24.86,25.0,22700.0,24.626,24.814,24.6062,24.7447,22700.0
2010-09-30 09:50:00,24.94,25.05,24.92,25.0,16100.0,24.6853,24.7942,24.6655,24.7447,16100.0
2010-09-30 10:00:00,24.96,25.0,24.86,24.97,4800.0,24.7051,24.7447,24.6062,24.715,4800.0
2010-09-30 10:10:00,24.98,24.98,24.79,24.85,11700.0,24.7249,24.7249,24.5369,24.5963,11700.0
2010-09-30 10:20:00,24.81,24.84,24.75,24.77,7000.0,24.5567,24.5864,24.4973,24.5171,7000.0
2010-09-30 10:30:00,24.76,24.85,24.74,24.74,18300.0,24.5072,24.5963,24.4874,24.4874,18300.0
2010-09-30 10:40:00,24.74,24.76,24.62,24.63,9700.0,24.4874,24.5072,24.3686,24.3785,9700.0
2010-09-30 10:50:00,24.64,24.72,24.55,24.55,9100.0,24.3884,24.4676,24.2993,24.2993,9100.0
2010-09-30 11:00:00,24.55,24.58,24.51,24.51,14500.0,24.2993,24.329,24.2597,24.2597,14500.0
2010-09-30 11:10:00,24.53,24.57,24.5,24.53,7100.0,24.2795,24.3191,24.2498,24.2795,7100.0
2010-09-30 11:20:00,24.52,24.52,24.37,24.43,7100.0,24.2696,24.2696,24.1212,24.1806,7100.0
2010-09-30 11:30:00,24.42,24.45,24.32,24.42,12800.0,24.1707,24.2003,24.0717,24.1707,12800.0
2010-09-30 11:40:00,24.42,24.66,24.42,24.66,20800.0,24.1707,24.4082,24.1707,24.4082,20800.0
2010-09-30 11:50:00,24.64,24.77,24.64,24.76,21500.0,24.3884,24.5171,24.3884,24.5072,21500.0
2010-09-30 12:00:00,24.78,24.79,24.69,24.69,8400.0,24.527,24.5369,24.4379,24.4379,8400.0
2010-09-30 12:10:00,24.64,24.67,24.62,24.63,4400.0,24.3884,24.4181,24.3686,24.3785,4400.0
2010-09-30 12:20:00,24.63,24.69,24.61,24.63,4600.0,24.3785,24.4379,24.3587,24.3785,4600.0
2010-09-30 12:30:00,24.61,24.83,24.61,24.83,5900.0,24.3587,24.5765,24.3587,24.5765,5900.0
2010-09-30 12:40:00,24.79,24.83,24.79,24.8,5800.0,24.5369,24.5765,24.5369,24.5468,5800.0
2010-09-30 12:50:00,24.8,24.91,24.8,24.87,4400.0,24.5468,24.6556,24.5468,24.6161,4400.0
2010-09-30 13:00:00,24.86,24.87,24.83,24.87,2500.0,24.6062,24.6161,24.5765,24.6161,2500.0
2010-09-30 13:10:00,24.87,24.96,24.87,24.93,6800.0,24.6161,24.7051,24.6161,24.6754,6800.0
2010-09-30 13:20:00,24.9,24.92,24.85,24.91,3400.0,24.6458,24.6655,24.5963,24.6556,3400.0
2010-09-30 13:30:00,24.92,24.95,24.9,24.93,3100.0,24.6655,24.6952,24.6458,24.6754,3100.0
2010-09-30 13:40:00,24.92,24.92,24.86,24.86,4700.0,24.6655,24.6655,24.6062,24.6062,4700.0
2010-09-30 13:50:00,24.85,24.88,24.84,24.88,2900.0,24.5963,24.626,24.5864,24.626,2900.0
2010-09-30 14:00:00,24.87,24.92,24.87,24.91,4300.0,24.6161,24.6655,24.6161,24.6556,4300.0
2010-09-30 14:10:00,24.9,24.9,24.8,24.8,4700.0,24.6458,24.6458,24.5468,24.5468,4700.0
2010-09-30 14:20:00,24.8,24.92,24.8,24.92,7900.0,24.5468,24.6655,24.5468,24.6655,7900.0
2010-09-30 14:30:00,24.92,25.0,24.92,24.98,8100.0,24.6655,24.7447,24.6655,24.7249,8100.0
2010-09-30 14:40:00,24.98,25.01,24.98,25.0,11400.0,24.7249,24.7546,24.7249,24.7447,11400.0
2010-09-30 14:50:00,25.0,25.01,24.92,24.92,10600.0,24.7447,24.7546,24.6655,24.6655,10600.0
2010-09-30 15:00:00,24.92,24.92,24.84,24.87,10100.0,24.6655,24.6655,24.5864,24.6161,10100.0
2010-09-30 15:10:00,24.87,24.87,24.73,24.79,11700.0,24.6161,24.6161,24.4775,24.5369,11700.0
2010-09-30 15:20:00,24.78,24.79,24.76,24.79,8300.0,24.527,24.5369,24.5072,24.5369,8300.0
2010-09-30 15:30:00,24.79,24.79,24.69,24.71,20800.0,24.5369,24.5369,24.4379,24.4577,20800.0
2010-09-30 15:40:00,24.7,24.79,24.63,24.74,26000.0,24.4478,24.5369,24.3785,24.4874,26000.0
2010-09-30 15:50:00,24.75,24.79,24.68,24.69,54400.0,24.4973,24.5369,24.428,24.4379,54400.0
2010-10-01 09:30:00,24.95,24.99,24.88,24.9,3900.0,24.6952,24.7348,24.626,24.6458,3900.0
2010-10-01 09:40:00,24.89,24.95,24.81,24.9,4000.0,24.6359,24.6952,24.5567,24.6458,4000.0
2010-10-01 09:50:00,24.9,24.98,24.9,24.96,3200.0,24.6458,24.7249,24.6458,24.7051,3200.0
2010-10-01 10:00:00,24.94,24.98,24.55,24.88,36300.0,24.6853,24.7249,24.2993,24.626,36300.0
2010-10-01 10:10:00,24.87,24.97,24.84,24.85,5600.0,24.6161,24.715,24.5864,24.5963,5600.0
2010-10-01 10:20:00,24.81,24.81,24.68,24.76,4700.0,24.5567,24.5567,24.428,24.5072,4700.0
2010-10-01 10:30:00,24.75,24.75,24.62,24.65,6300.0,24.4973,24.4973,24.3686,24.3983,6300.0
2010-10-01 10:40:00,24.69,24.9,24.55,24.87,621700.0,24.4379,24.6458,24.2993,24.6161,621700.0
2010-10-01 10:50:00,24.89,24.89,24.82,24.82,60100.0,24.6359,24.6359,24.5666,24.5666,60100.0
2010-10-01 11:00:00,24.83,24.88,24.78,24.87,81000.0,24.5765,24.626,24.527,24.6161,81000.0
2010-10-01 11:10:00,24.87,24.87,24.72,24.79,7900.0,24.6161,24.6161,24.4676,24.5369,7900.0
2010-10-01 11:20:00,24.82,24.82,24.7,24.75,4800.0,24.5666,24.5666,24.4478,24.4973,4800.0
2010-10-01 11:30:00,24.75,24.86,24.72,24.84,7100.0,24.4973,24.6062,24.4676,24.5864,7100.0
2010-10-01 11:40:00,24.85,24.9,24.84,24.87,15000.0,24.5963,24.6458,24.5864,24.6161,15000.0
2010-10-01 11:50:00,24.88,24.89,24.79,24.79,11000.0,24.626,24.6359,24.5369,24.5369,11000.0
2010-10-01 12:00:00,24.79,24.81,24.73,24.77,4000.0,24.5369,24.5567,24.4775,24.5171,4000.0
2010-10-01 12:10:00,24.76,24.78,24.69,24.72,1600.0,24.5072,24.527,24.4379,24.4676,1600.0
2010-10-01 12:20:00,24.71,24.77,24.71,24.74,1900.0,24.4577,24.5171,24.4577,24.4874,1900.0
2010-10-01 12:30:00,24.74,24.75,24.7,24.7,1600.0,24.4874,24.4973,24.4478,24.4478,1600.0
2010-10-01 12:40:00,24.69,24.8,24.69,24.75,2700.0,24.4379,24.5468,24.4379,24.4973,2700.0
2010-10-01 12:50:00,24.74,24.78,24.74,24.78,6100.0,24.4874,24.527,24.4874,24.527,6100.0
2010-10-01 13:00:00,24.77,24.82,24.75,24.81,5300.0,24.5171,24.5666,24.4973,24.5567,5300.0
2010-10-01 13:10:00,24.82,24.83,24.78,24.78,5000.0,24.5666,24.5765,24.527,24.527,5000.0
2010-10-01 13:20:00,24.78,24.83,24.75,24.78,9400.0,24.527,24.5765,24.4973,24.527,9400.0
2010-10-01 13:30:00,24.78,24.78,24.69,24.69,2900.0,24.527,24.527,24.4379,24.4379,2900.0
2010-10-01 13:40:00,24.67,24.7,24.65,24.67,4000.0,24.4181,24.4478,24.3983,24.4181,4000.0
2010-10-01 13:50:00,24.7,24.7,24.67,24.69,2000.0,24.4478,24.4478,24.4181,24.4379,2000.0
2010-10-01 14:00:00,24.7,24.73,24.69,24.7,7200.0,24.4478,24.4775,24.4379,24.4478,7200.0
2010-10-01 14:10:00,24.7,24.71,24.69,24.71,5400.0,24.4478,24.4577,24.4379,24.4577,5400.0
2010-10-01 14:20:00,24.71,24.73,24.65,24.69,6200.0,24.4577,24.4775,24.3983,24.4379,6200.0
2010-10-01 14:30:00,24.7,24.78,24.69,24.74,9800.0,24.4478,24.527,24.4379,24.4874,9800.0
2010-10-01 14:40:00,24.72,24.8,24.72,24.8,5600.0,24.4676,24.5468,24.4676,24.5468,5600.0
2010-10-01 14:50:00,24.8,24.82,24.79,24.8,9300.0,24.5468,24.5666,24.5369,24.5468,9300.0
2010-10-01 15:00:00,24.81,24.82,24.79,24.82,13600.0,24.5567,24.5666,24.5369,24.5666,13600.0
2010-10-01 15:10:00,24.83,24.83,24.76,24.82,17600.0,24.5765,24.5765,24.5072,24.5666,17600.0
2010-10-01 15:20:00,24.8,24.82,24.75,24.75,12600.0,24.5468,24.5666,24.4973,24.4973,12600.0
2010-10-01 15:30:00,24.76,24.78,24.75,24.78,7900.0,24.5072,24.527,24.4973,24.527,7900.0
2010-10-01 15:40:00,24.78,24.78,24.75,24.76,15900.0,24.527,24.527,24.4973,24.5072,15900.0
2010-10-01 15:50:00,24.76,24.78,24.7,24.77,27800.0,24.5072,24.527,24.4478,24.5171,27800.0
2010-10-04 09:30:00,24.66,24.8,24.61,24.8,1800.0,24.4082,24.5468,24.3587,24.5468,1800.0
2010-10-04 09:40:00,24.8,24.81,24.7,24.8,3800.0,24.5468,24.5567,24.4478,24.5468,3800.0
2010-10-04 09:50:00,24.8,24.8,24.64,24.68,3500.0,24.5468,24.5468,24.3884,24.428,3500.0
2010-10-04 10:00:00,24.69,24.78,24.58,24.74,6200.0,24.4379,24.527,24.329,24.4874,6200.0
2010-10-04 10:10:00,24.71,24.79,24.69,24.78,4700.0,24.4577,24.5369,24.4379,24.527,4700.0
2010-10-04 10:20:00,24.72,24.83,24.72,24.73,2600.0,24.4676,24.5765,24.4676,24.4775,2600.0
2010-10-04 10:30:00,24.73,24.73,24.6,24.63,4100.0,24.4775,24.4775,24.3488,24.3785,4100.0
2010-10-04 10:40:00,24.59,24.59,24.48,24.49,5800.0,24.3389,24.3389,24.23,24.2399,5800.0
2010-10-04 10:50:00,24.5,24.52,24.47,24.49,3000.0,24.2498,24.2696,24.2201,24.2399,3000.0
2010-10-04 11:00:00,24.48,24.48,24.33,24.33,2800.0,24.23,24.23,24.0816,24.0816,2800.0
2010-10-04 11:10:00,24.34,24.35,24.23,24.28,5300.0,24.0915,24.1014,23.9826,24.0321,5300.0
2010-10-04 11:20:00,24.26,24.26,24.09,24.12,8500.0,24.0123,24.0123,23.844,23.8737,8500.0
2010-10-04 11:30:00,24.11,24.15,24.09,24.14,3000.0,23.8638,23.9034,23.844,23.8935,3000.0
2010-10-04 11:40:00,24.13,24.2,24.13,24.18,4100.0,23.8836,23.9529,23.8836,23.9331,4100.0
2010-10-04 11:50:00,24.18,24.18,24.02,24.03,7500.0,23.9331,23.9331,23.7747,23.7846,7500.0
2010-10-04 12:00:00,24.03,24.08,23.95,24.03,6700.0,23.7846,23.8341,23.7055,23.7846,6700.0
2010-10-04 12:10:00,24.02,24.12,24.0,24.12,3300.0,23.7747,23.8737,23.7549,23.8737,3300.0
2010-10-04 12:20:00,24.09,24.09,24.05,24.05,2100.0,23.844,23.844,23.8044,23.8044,2100.0
2010-10-04 12:30:00,24.06,24.06,24.0,24.01,2900.0,23.8143,23.8143,23.7549,23.7648,2900.0
2010-10-04 12:40:00,24.01,24.03,23.98,24.03,4600.0,23.7648,23.7846,23.7351,23.7846,4600.0
2010-10-04 12:50:00,24.07,24.07,24.06,24.06,300.0,23.8242,23.8242,23.8143,23.8143,300.0
2010-10-04 13:00:00,24.06,24.13,24.06,24.12,3500.0,23.8143,23.8836,23.8143,23.8737,3500.0
2010-10-04 13:10:00,24.13,24.15,24.09,24.13,3800.0,23.8836,23.9034,23.844,23.8836,3800.0
2010-10-04 13:20:00,24.13,24.15,24.1,24.1,2100.0,23.8836,23.9034,23.8539,23.8539,2100.0
2010-10-04 13:30:00,24.11,24.11,24.04,24.07,2200.0,23.8638,23.8638,23.7945,23.8242,2200.0
2010-10-04 13:40:00,24.07,24.07,24.02,24.05,4100.0,23.8242,23.8242,23.7747,23.8044,4100.0
2010-10-04 13:50:00,24.05,24.07,24.01,24.06,4000.0,23.8044,23.8242,23.7648,23.8143,4000.0
2010-10-04 14:00:00,24.06,24.06,24.0,24.03,4900.0,23.8143,23.8143,23.7549,23.7846,4900.0
2010-10-04 14:10:00,24.04,24.04,23.96,23.98,6400.0,23.7945,23.7945,23.7153,23.7351,6400.0
2010-10-04 14:20:00,23.96,24.03,23.94,24.03,6900.0,23.7153,23.7846,23.6956,23.7846,6900.0
2010-10-04 14:30:00,24.01,24.07,23.98,24.05,3800.0,23.7648,23.8242,23.7351,23.8044,3800.0
2010-10-04 14:40:00,24.05,24.05,24.03,24.03,4000.0,23.8044,23.8044,23.7846,23.7846,4000.0
2010-10-04 14:50:00,24.04,24.07,24.02,24.02,5200.0,23.7945,23.8242,23.7747,23.7747,5200.0
2010-10-04 15:00:00,24.02,24.12,24.01,24.1,6300.0,23.7747,23.8737,23.7648,23.8539,6300.0
2010-10-04 15:10:00,24.1,24.12,24.07,24.08,8100.0,23.8539,23.8737,23.8242,23.8341,8100.0
2010-10-04 15:20:00,24.08,24.14,24.08,24.13,9100.0,23.8341,23.8935,23.8341,23.8836,9100.0
2010-10-04 15:30:00,24.12,24.14,24.1,24.12,15300.0,23.8737,23.8935,23.8539,23.8737,15300.0
2010-10-04 15:40:00,24.14,24.17,24.11,24.13,12600.0,23.8935,23.9232,23.8638,23.8836,12600.0
2010-10-04 15:50:00,24.12,24.15,24.1,24.11,23200.0,23.8737,23.9034,23.8539,23.8638,23200.0
2010-10-05 09:30:00,24.42,24.49,24.36,24.36,3200.0,24.1707,24.2399,24.1113,24.1113,3200.0
2010-10-05 09:40:00,24.29,24.41,24.25,24.34,2700.0,24.042,24.1608,24.0024,24.0915,2700.0
2010-10-05 09:50:00,24.34,24.41,24.31,24.38,4900.0,24.0915,24.1608,24.0618,24.1311,4900.0
2010-10-05 10:00:00,24.38,24.44,24.27,24.41,3700.0,24.1311,24.1904,24.0222,24.1608,3700.0
2010-10-05 10:10:00,24.39,24.43,24.37,24.43,3500.0,24.141,24.1806,24.1212,24.1806,3500.0
2010-10-05 10:20:00,24.41,24.53,24.34,24.52,4800.0,24.1608,24.2795,24.0915,24.2696,4800.0
2010-10-05 10:30:00,24.53,24.61,24.53,24.6,4300.0,24.2795,24.3587,24.2795,24.3488,4300.0
2010-10-05 10:40:00,24.59,24.7,24.59,24.69,2900.0,24.3389,24.4478,24.3389,24.4379,2900.0
2010-10-05 10:50:00,24.63,24.7,24.63,24.65,1900.0,24.3785,24.4478,24.3785,24.3983,1900.0
2010-10-05 11:00:00,24.64,24.68,24.62,24.68,2500.0,24.3884,24.428,24.3686,24.428,2500.0
2010-10-05 11:10:00,24.67,24.7,24.64,24.68,4000.0,24.4181,24.4478,24.3884,24.428,4000.0
2010-10-05 11:20:00,24.66,24.68,24.66,24.68,1800.0,24.4082,24.428,24.4082,24.428,1800.0
2010-10-05 11:30:00,24.67,24.77,24.63,24.77,6700.0,24.4181,24.5171,24.3785,24.5171,6700.0
2010-10-05 11:40:00,24.78,24.86,24.77,24.77,5200.0,24.527,24.6062,24.5171,24.5171,5200.0
2010-10-05 11:50:00,24.81,24.87,24.81,24.84,7000.0,24.5567,24.6161,24.5567,24.5864,7000.0
2010-10-05 12:00:00,24.84,24.84,24.8,24.8,3100.0,24.5864,24.5864,24.5468,24.5468,3100.0
2010-10-05 12:10:00,24.82,24.87,24.82,24.85,1400.0,24.5666,24.6161,24.5666,24.5963,1400.0
2010-10-05 12:20:00,24.85,24.87,24.84,24.87,1600.0,24.5963,24.6161,24.5864,24.6161,1600.0
2010-10-05 12:30:00,24.88,24.9,24.86,24.9,2800.0,24.626,24.6458,24.6062,24.6458,2800.0
2010-10-05 12:40:00,24.91,24.91,24.89,24.9,1900.0,24.6556,24.6556,24.6359,24.6458,1900.0
2010-10-05 12:50:00,24.91,24.97,24.89,24.94,4300.0,24.6556,24.715,24.6359,24.6853,4300.0
2010-10-05 13:00:00,24.92,25.02,24.92,24.99,5900.0,24.6655,24.7645,24.6655,24.7348,5900.0
2010-10-05 13:10:00,25.01,25.06,24.98,24.99,5700.0,24.7546,24.8041,24.7249,24.7348,5700.0
2010-10-05 13:20:00,24.99,25.04,24.97,24.98,3100.0,24.7348,24.7843,24.715,24.7249,3100.0
2010-10-05 13:30:00,24.98,24.98,24.93,24.94,3200.0,24.7249,24.7249,24.6754,24.6853,3200.0
2010-10-05 13:40:00,24.95,24.95,24.9,24.9,4000.0,24.6952,24.6952,24.6458,24.6458,4000.0
2010-10-05 13:50:00,24.88,24.92,24.87,24.92,5800.0,24.626,24.6655,24.6161,24.6655,5800.0
2010-10-05 14:00:00,24.9,24.94,24.9,24.93,3100.0,24.6458,24.6853,24.6458,24.6754,3100.0
2010-10-05 14:10:00,24.94,24.94,24.93,24.93,1500.0,24.6853,24.6853,24.6754,24.6754,1500.0
2010-10-05 14:20:00,24.93,24.94,24.93,24.94,5100.0,24.6754,24.6853,24.6754,24.6853,5100.0
2010-10-05 14:30:00,24.94,25.0,24.94,24.94,8000.0,24.6853,24.7447,24.6853,24.6853,8000.0
2010-10-05 14:40:00,24.94,24.95,24.94,24.94,4200.0,24.6853,24.6952,24.6853,24.6853,4200.0
2010-10-05 14:50:00,24.93,24.99,24.92,24.96,5700.0,24.6754,24.7348,24.6655,24.7051,5700.0
2010-10-05 15:00:00,25.0,25.0,24.97,24.97,4600.0,24.7447,24.7447,24.715,24.715,4600.0
2010-10-05 15:10:00,24.97,25.0,24.97,24.99,6500.0,24.715,24.7447,24.715,24.7348,6500.0
2010-10-05 15:20:00,24.99,25.0,24.98,25.0,6000.0,24.7348,24.7447,24.7249,24.7447,6000.0
2010-10-05 15:30:00,25.0,25.0,24.95,24.98,5700.0,24.7447,24.7447,24.6952,24.7249,5700.0
2010-10-05 15:40:00,24.99,25.0,24.96,25.0,17000.0,24.7348,24.7447,24.7051,24.7447,17000.0
2010-10-05 15:50:00,25.0,25.0,24.93,24.95,26000.0,24.7447,24.7447,24.6754,24.6952,26000.0
2010-10-06 09:30:00,24.84,25.0,24.84,24.97,6100.0,24.5864,24.7447,24.5864,24.715,6100.0
2010-10-06 09:40:00,24.97,24.97,24.77,24.85,4300.0,24.715,24.715,24.5171,24.5963,4300.0
2010-10-06 09:50:00,24.85,24.85,24.82,24.84,4200.0,24.5963,24.5963,24.5666,24.5864,4200.0
2010-10-06 10:00:00,24.86,24.9,24.84,24.85,6700.0,24.6062,24.6458,24.5864,24.5963,6700.0
2010-10-06 10:10:00,24.84,24.86,24.75,24.76,8000.0,24.5864,24.6062,24.4973,24.5072,8000.0
2010-10-06 10:20:00,24.76,24.76,24.64,24.72,7300.0,24.5072,24.5072,24.3884,24.4676,7300.0
2010-10-06 10:30:00,24.7,24.71,24.64,24.67,5500.0,24.4478,24.4577,24.3884,24.4181,5500.0
2010-10-06 10:40:00,24.65,24.69,24.64,24.69,3800.0,24.3983,24.4379,24.3884,24.4379,3800.0
2010-10-06 10:50:00,24.68,24.69,24.62,24.67,6100.0,24.428,24.4379,24.3686,24.4181,6100.0
2010-10-06 11:00:00,24.68,24.68,24.64,24.68,2500.0,24.428,24.428,24.3884,24.428,2500.0
2010-10-06 11:10:00,24.69,24.7,24.63,24.63,3400.0,24.4379,24.4478,24.3785,24.3785,3400.0
2010-10-06 11:20:00,24.64,24.73,24.64,24.73,2100.0,24.3884,24.4775,24.3884,24.4775,2100.0
2010-10-06 11:30:00,24.73,24.85,24.73,24.85,1600.0,24.4775,24.5963,24.4775,24.5963,1600.0
2010-10-06 11:40:00,24.85,24.87,24.78,24.79,1600.0,24.5963,24.6161,24.527,24.5369,1600.0
2010-10-06 11:50:00,24.8,24.85,24.8,24.82,1200.0,24.5468,24.5963,24.5468,24.5666,1200.0
2010-10-06 12:00:00,24.78,24.86,24.78,24.86,3300.0,24.527,24.6062,24.527,24.6062,3300.0
2010-10-06 12:10:00,24.84,24.84,24.77,24.77,2400.0,24.5864,24.5864,24.5171,24.5171,2400.0
2010-10-06 12:20:00,24.75,24.75,24.71,24.73,2300.0,24.4973,24.4973,24.4577,24.4775,2300.0
2010-10-06 12:30:00,24.71,24.73,24.69,24.72,1500.0,24.4577,24.4775,24.4379,24.4676,1500.0
2010-10-06 12:40:00,24.73,24.79,24.73,24.79,700.0,24.4775,24.5369,24.4775,24.5369,700.0
2010-10-06 12:50:00,24.77,24.77,24.67,24.72,2100.0,24.5171,24.5171,24.4181,24.4676,2100.0
2010-10-06 13:00:00,24.67,24.67,24.57,24.57,1400.0,24.4181,24.4181,24.3191,24.3191,1400.0
2010-10-06 13:10:00,24.57,24.6,24.56,24.56,2100.0,24.3191,24.3488,24.3092,24.3092,2100.0
2010-10-06 13:20:00,24.55,24.55,24.5,24.5,1000.0,24.2993,24.2993,24.2498,24.2498,1000.0
2010-10-06 13:30:00,24.51,24.6,24.51,24.59,2000.0,24.2597,24.3488,24.2597,24.3389,2000.0
2010-10-06 13:40:00,24.57,24.59,24.55,24.55,1000.0,24.3191,24.3389,24.2993,24.2993,1000.0
2010-10-06 13:50:00,24.56,24.6,24.52,24.6,3000.0,24.3092,24.3488,24.2696,24.3488,3000.0
2010-10-06 14:00:00,24.59,24.6,24.53,24.56,1800.0,24.3389,24.3488,24.2795,24.3092,1800.0
2010-10-06 14:10:00,24.55,24.55,24.47,24.48,5500.0,24.2993,24.2993,24.2201,24.23,5500.0
2010-10-06 14:20:00,24.48,24.53,24.45,24.53,4700.0,24.23,24.2795,24.2003,24.2795,4700.0
2010-10-06 14:30:00,24.53,24.55,24.51,24.55,3700.0,24.2795,24.2993,24.2597,24.2993,3700.0
2010-10-06 14:40:00,24.54,24.54,24.49,24.51,3300.0,24.2894,24.2894,24.2399,24.2597,3300.0
2010-10-06 14:50:00,24.51,24.51,24.47,24.47,3600.0,24.2597,24.2597,24.2201,24.2201,3600.0
2010-10-06 15:00:00,24.47,24.47,24.38,24.41,4700.0,24.2201,24.2201,24.1311,24.1608,4700.0
2010-10-06 15:10:00,24.39,24.39,24.36,24.39,2900.0,24.141,24.141,24.1113,24.141,2900.0
2010-10-06 15:20:00,24.37,24.4,24.36,24.38,3200.0,24.1212,24.1509,24.1113,24.1311,3200.0
2010-10-06 15:30:00,24.38,24.4,24.34,24.37,6300.0,24.1311,24.1509,24.0915,24.1212,6300.0
2010-10-06 15:40:00,24.39,24.49,24.39,24.49,8700.0,24.141,24.2399,24.141,24.2399,8700.0
2010-10-06 15:50:00,24.5,24.52,24.45,24.5,11700.0,24.2498,24.2696,24.2003,24.2498,11700.0
2010-10-07 09:30:00,24.7,24.73,24.53,24.73,3500.0,24.4478,24.4775,24.2795,24.4775,3500.0
2010-10-07 09:40:00,24.63,24.67,24.51,24.51,4600.0,24.3785,24.4181,24.2597,24.2597,4600.0
2010-10-07 09:50:00,24.46,24.55,24.44,24.44,2300.0,24.2102,24.2993,24.1904,24.1904,2300.0
2010-10-07 10:00:00,24.45,24.45,24.38,24.38,5000.0,24.2003,24.2003,24.1311,24.1311,5000.0
2010-10-07 10:10:00,24.43,24.54,24.43,24.53,6000.0,24.1806,24.2894,24.1806,24.2795,6000.0
2010-10-07 10:20:00,24.57,24.61,24.56,24.61,2600.0,24.3191,24.3587,24.3092,24.3587,2600.0
2010-10-07 10:30:00,24.61,24.65,24.58,24.58,2000.0,24.3587,24.3983,24.329,24.329,2000.0
2010-10-07 10:40:00,24.57,24.57,24.47,24.52,11000.0,24.3191,24.3191,24.2201,24.2696,11000.0
2010-10-07 10:50:00,24.51,24.52,24.48,24.52,1600.0,24.2597,24.2696,24.23,24.2696,1600.0
2010-10-07 11:00:00,24.46,24.46,24.37,24.39,2400.0,24.2102,24.2102,24.1212,24.141,2400.0
2010-10-07 11:10:00,24.37,24.41,24.36,24.36,1700.0,24.1212,24.1608,24.1113,24.1113,1700.0
2010-10-07 11:20:00,24.36,24.43,24.36,24.42,2300.0,24.1113,24.1806,24.1113,24.1707,2300.0
2010-10-07 11:30:00,24.4,24.48,24.4,24.45,600.0,24.1509,24.23,24.1509,24.2003,600.0
2010-10-07 11:40:00,24.45,24.45,24.35,24.35,900.0,24.2003,24.2003,24.1014,24.1014,900.0
2010-10-07 11:50:00,24.36,24.39,24.32,24.39,2500.0,24.1113,24.141,24.0717,24.141,2500.0
2010-10-07 12:00:00,24.34,24.36,24.32,24.33,2200.0,24.0915,24.1113,24.0717,24.0816,2200.0
2010-10-07 12:10:00,24.33,24.34,24.27,24.27,2400.0,24.0816,24.0915,24.0222,24.0222,2400.0
2010-10-07 12:20:00,24.27,24.27,24.23,24.23,3800.0,24.0222,24.0222,23.9826,23.9826,3800.0
2010-10-07 12:30:00,24.22,24.22,24.08,24.12,7800.0,23.9727,23.9727,23.8341,23.8737,7800.0
2010-10-07 12:40:00,24.11,24.13,24.11,24.13,800.0,23.8638,23.8836,23.8638,23.8836,800.0
2010-10-07 12:50:00,24.12,24.14,24.11,24.12,2600.0,23.8737,23.8935,23.8638,23.8737,2600.0
2010-10-07 13:00:00,24.14,24.18,24.13,24.18,1900.0,23.8935,23.9331,23.8836,23.9331,1900.0
2010-10-07 13:10:00,24.19,24.22,24.19,24.21,1900.0,23.943,23.9727,23.943,23.9628,1900.0
2010-10-07 13:20:00,24.21,24.22,24.19,24.2,1900.0,23.9628,23.9727,23.943,23.9529,1900.0
2010-10-07 13:30:00,24.18,24.19,24.11,24.16,4500.0,23.9331,23.943,23.8638,23.9133,4500.0
2010-10-07 13:40:00,24.17,24.17,24.15,24.16,1300.0,23.9232,23.9232,23.9034,23.9133,1300.0
2010-10-07 13:50:00,24.16,24.32,24.15,24.29,4900.0,23.9133,24.0717,23.9034,24.042,4900.0
2010-10-07 14:00:00,24.3,24.33,24.25,24.27,5300.0,24.0519,24.0816,24.0024,24.0222,5300.0
2010-10-07 14:10:00,24.25,24.33,24.25,24.3,5200.0,24.0024,24.0816,24.0024,24.0519,5200.0
2010-10-07 14:20:00,24.3,24.34,24.29,24.29,3500.0,24.0519,24.0915,24.042,24.042,3500.0
2010-10-07 14:30:00,24.28,24.28,24.26,24.27,4100.0,24.0321,24.0321,24.0123,24.0222,4100.0
2010-10-07 14:40:00,24.27,24.3,24.24,24.24,5900.0,24.0222,24.0519,23.9925,23.9925,5900.0
2010-10-07 14:50:00,24.25,24.28,24.23,24.27,5400.0,24.0024,24.0321,23.9826,24.0222,5400.0
2010-10-07 15:00:00,24.28,24.34,24.27,24.32,4700.0,24.0321,24.0915,24.0222,24.0717,4700.0
2010-10-07 15:10:00,24.32,24.38,24.32,24.37,5100.0,24.0717,24.1311,24.0717,24.1212,5100.0
2010-10-07 15:20:00,24.36,24.42,24.36,24.41,4700.0,24.1113,24.1707,24.1113,24.1608,4700.0
2010-10-07 15:30:00,24.42,24.47,24.41,24.47,9200.0,24.1707,24.2201,24.1608,24.2201,9200.0
2010-10-07 15:40:00,24.47,24.53,24.47,24.5,12000.0,24.2201,24.2795,24.2201,24.2498,12000.0
2010-10-07 15:50:00,24.49,24.51,24.44,24.44,13400.0,24.2399,24.2597,24.1904,24.1904,13400.0
2010-10-08 09:30:00,24.43,24.51,24.35,24.42,1800.0,24.1806,24.2597,24.1014,24.1707,1800.0
2010-10-08 09:40:00,24.45,24.54,24.42,24.42,2000.0,24.2003,24.2894,24.1707,24.1707,2000.0
2010-10-08 09:50:00,24.47,24.54,24.46,24.49,2100.0,24.2201,24.2894,24.2102,24.2399,2100.0
2010-10-08 10:00:00,24.49,24.49,24.37,24.43,2700.0,24.2399,24.2399,24.1212,24.1806,2700.0
2010-10-08 10:10:00,24.4,24.4,24.29,24.31,2600.0,24.1509,24.1509,24.042,24.0618,2600.0
2010-10-08 10:20:00,24.3,24.3,24.19,24.19,2200.0,24.0519,24.0519,23.943,23.943,2200.0
2010-10-08 10:30:00,24.19,24.28,24.19,24.28,2300.0,23.943,24.0321,23.943,24.0321,2300.0
2010-10-08 10:40:00,24.29,24.32,24.26,24.26,1100.0,24.042,24.0717,24.0123,24.0123,1100.0
2010-10-08 10:50:00,24.24,24.26,24.21,24.26,2800.0,23.9925,24.0123,23.9628,24.0123,2800.0
2010-10-08 11:00:00,24.31,24.33,24.3,24.3,1000.0,24.0618,24.0816,24.0519,24.0519,1000.0
2010-10-08 11:10:00,24.3,24.38,24.3,24.38,1100.0,24.0519,24.1311,24.0519,24.1311,1100.0
2010-10-08 11:20:00,24.39,24.46,24.39,24.46,1600.0,24.141,24.2102,24.141,24.2102,1600.0
2010-10-08 11:30:00,24.47,24.62,24.47,24.55,3800.0,24.2201,24.3686,24.2201,24.2993,3800.0
2010-10-08 11:40:00,24.55,24.56,24.53,24.53,1300.0,24.2993,24.3092,24.2795,24.2795,1300.0
2010-10-08 11:50:00,24.55,24.59,24.55,24.59,1200.0,24.2993,24.3389,24.2993,24.3389,1200.0
2010-10-08 12:00:00,24.58,24.58,24.5,24.5,1500.0,24.329,24.329,24.2498,24.2498,1500.0
2010-10-08 12:10:00,24.49,24.54,24.49,24.54,500.0,24.2399,24.2894,24.2399,24.2894,500.0
2010-10-08 12:20:00,24.54,24.54,24.53,24.53,500.0,24.2894,24.2894,24.2795,24.2795,500.0
2010-10-08 12:30:00,24.52,24.57,24.52,24.57,700.0,24.2696,24.3191,24.2696,24.3191,700.0
2010-10-08 12:40:00,24.57,24.66,24.57,24.66,2000.0,24.3191,24.4082,24.3191,24.4082,2000.0
2010-10-08 12:50:00,24.65,24.67,24.62,24.67,4000.0,24.3983,24.4181,24.3686,24.4181,4000.0
2010-10-08 13:00:00,24.65,24.67,24.56,24.64,10500.0,24.3983,24.4181,24.3092,24.3884,10500.0
2010-10-08 13:10:00,24.61,24.68,24.56,24.64,11800.0,24.3587,24.428,24.3092,24.3884,11800.0
2010-10-08 13:20:00,24.63,24.66,24.6,24.65,2400.0,24.3785,24.4082,24.3488,24.3983,2400.0
2010-10-08 13:30:00,24.65,24.65,24.61,24.61,400.0,24.3983,24.3983,24.3587,24.3587,400.0
2010-10-08 13:40:00,24.61,24.61,24.54,24.58,800.0,24.3587,24.3587,24.2894,24.329,800.0
2010-10-08 13:50:00,24.59,24.65,24.57,24.6,4000.0,24.3389,24.3983,24.3191,24.3488,4000.0
2010-10-08 14:00:00,24.58,24.58,24.52,24.58,1900.0,24.329,24.329,24.2696,24.329,1900.0
2010-10-08 14:10:00,24.58,24.61,24.58,24.61,1000.0,24.329,24.3587,24.329,24.3587,1000.0
2010-10-08 14:20:00,24.62,24.73,24.62,24.73,2600.0,24.3686,24.4775,24.3686,24.4775,2600.0
2010-10-08 14:30:00,24.72,24.72,24.7,24.71,1200.0,24.4676,24.4676,24.4478,24.4577,1200.0
2010-10-08 14:40:00,24.74,24.85,24.74,24.77,4500.0,24.4874,24.5963,24.4874,24.5171,4500.0
2010-10-08 14:50:00,24.76,24.81,24.74,24.79,2800.0,24.5072,24.5567,24.4874,24.5369,2800.0
2010-10-08 15:00:00,24.78,24.85,24.76,24.85,2000.0,24.527,24.5963,24.5072,24.5963,2000.0
2010-10-08 15:10:00,24.86,24.89,24.84,24.85,4700.0,24.6062,24.6359,24.5864,24.5963,4700.0
2010-10-08 15:20:00,24.85,24.86,24.79,24.79,5000.0,24.5963,24.6062,24.5369,24.5369,5000.0
2010-10-08 15:30:00,24.79,24.87,24.79,24.84,4200.0,24.5369,24.6161,24.5369,24.5864,4200.0
2010-10-08 15:40:00,24.84,24.86,24.78,24.78,6800.0,24.5864,24.6062,24.527,24.527,6800.0
2010-10-08 15:50:00,24.79,24.81,24.67,24.68,14200.0,24.5369,24.5567,24.4181,24.428,14200.0
2010-10-11 09:30:00,24.66,24.66,24.46,24.5,1600.0,24.4082,24.4082,24.2102,24.2498,1600.0
2010-10-11 09:40:00,24.53,24.58,24.53,24.56,500.0,24.2795,24.329,24.2795,24.3092,500.0
2010-10-11 09:50:00,24.51,24.54,24.5,24.52,4400.0,24.2597,24.2894,24.2498,24.2696,4400.0
2010-10-11 10:00:00,24.51,24.57,24.51,24.56,5500.0,24.2597,24.3191,24.2597,24.3092,5500.0
2010-10-11 10:10:00,24.52,24.52,24.43,24.43,3100.0,24.2696,24.2696,24.1806,24.1806,3100.0
2010-10-11 10:20:00,24.45,24.5,24.45,24.5,1700.0,24.2003,24.2498,24.2003,24.2498,1700.0
2010-10-11 10:30:00,24.49,24.5,24.37,24.42,3000.0,24.2399,24.2498,24.1212,24.1707,3000.0
2010-10-11 10:40:00,24.39,24.39,24.31,24.32,2900.0,24.141,24.141,24.0618,24.0717,2900.0
2010-10-11 10:50:00,24.33,24.35,24.32,24.33,1100.0,24.0816,24.1014,24.0717,24.0816,1100.0
2010-10-11 11:00:00,24.34,24.34,24.26,24.26,3300.0,24.0915,24.0915,24.0123,24.0123,3300.0
2010-10-11 11:10:00,24.26,24.29,24.25,24.25,5300.0,24.0123,24.042,24.0024,24.0024,5300.0
2010-10-11 11:20:00,24.28,24.32,24.28,24.31,900.0,24.0321,24.0717,24.0321,24.0618,900.0
2010-10-11 11:30:00,24.32,24.41,24.32,24.39,1600.0,24.0717,24.1608,24.0717,24.141,1600.0
2010-10-11 11:40:00,24.41,24.41,24.4,24.4,1300.0,24.1608,24.1608,24.1509,24.1509,1300.0
2010-10-11 11:50:00,24.4,24.4,24.35,24.35,1900.0,24.1509,24.1509,24.1014,24.1014,1900.0
2010-10-11 12:00:00,24.35,24.35,24.33,24.34,2300.0,24.1014,24.1014,24.0816,24.0915,2300.0
2010-10-11 12:10:00,24.33,24.33,24.28,24.28,4900.0,24.0816,24.0816,24.0321,24.0321,4900.0
2010-10-11 12:20:00,24.28,24.3,24.25,24.25,2200.0,24.0321,24.0519,24.0024,24.0024,2200.0
2010-10-11 12:30:00,24.25,24.3,24.25,24.3,4500.0,24.0024,24.0519,24.0024,24.0519,4500.0
2010-10-11 12:40:00,24.3,24.3,24.27,24.28,2800.0,24.0519,24.0519,24.0222,24.0321,2800.0
2010-10-11 12:50:00,24.25,24.27,24.24,24.25,2600.0,24.0024,24.0222,23.9925,24.0024,2600.0
2010-10-11 13:00:00,24.25,24.29,24.24,24.29,1000.0,24.0024,24.042,23.9925,24.042,1000.0
2010-10-11 13:10:00,24.32,24.34,24.24,24.28,11200.0,24.0717,24.0915,23.9925,24.0321,11200.0
2010-10-11 13:20:00,24.28,24.28,24.24,24.27,1800.0,24.0321,24.0321,23.9925,24.0222,1800.0
2010-10-11 13:30:00,24.26,24.3,24.26,24.3,1100.0,24.0123,24.0519,24.0123,24.0519,1100.0
2010-10-11 13:40:00,24.32,24.35,24.32,24.35,1500.0,24.0717,24.1014,24.0717,24.1014,1500.0
2010-10-11 13:50:00,24.35,24.37,24.33,24.37,2300.0,24.1014,24.1212,24.0816,24.1212,2300.0
2010-10-11 14:00:00,24.38,24.38,24.25,24.27,9300.0,24.1311,24.1311,24.0024,24.0222,9300.0
2010-10-11 14:10:00,24.28,24.28,24.2,24.25,5000.0,24.0321,24.0321,23.9529,24.0024,5000.0
2010-10-11 14:20:00,24.26,24.32,24.25,24.31,800.0,24.0123,24.0717,24.0024,24.0618,800.0
2010-10-11 14:30:00,24.32,24.37,24.32,24.37,1100.0,24.0717,24.1212,24.0717,24.1212,1100.0
2010-10-11 14:40:00,24.38,24.39,24.31,24.31,3600.0,24.1311,24.141,24.0618,24.0618,3600.0
2010-10-11 14:50:00,24.33,24.33,24.31,24.31,900.0,24.0816,24.0816,24.0618,24.0618,900.0
2010-10-11 15:00:00,24.33,24.35,24.33,24.33,7700.0,24.0816,24.1014,24.0816,24.0816,7700.0
2010-10-11 15:10:00,24.34,24.35,24.29,24.31,7700.0,24.0915,24.1014,24.042,24.0618,7700.0
2010-10-11 15:20:00,24.32,24.34,24.32,24.34,3200.0,24.0717,24.0915,24.0717,24.0915,3200.0
2010-10-11 15:30:00,24.34,24.34,24.22,24.22,8900.0,24.0915,24.0915,23.9727,23.9727,8900.0
2010-10-11 15:40:00,24.22,24.27,24.19,24.27,15400.0,23.9727,24.0222,23.943,24.0222,15400.0
2010-10-11 15:50:00,24.27,24.28,24.15,24.16,20500.0,24.0222,24.0321,23.9034,23.9133,20500.0
2010-10-12 09:30:00,24.2,24.21,24.02,24.07,9100.0,23.9529,23.9628,23.7747,23.8242,9100.0
2010-10-12 09:40:00,24.01,24.06,23.89,23.89,5100.0,23.7648,23.8143,23.6461,23.6461,5100.0
2010-10-12 09:50:00,23.87,24.05,23.8,24.02,8800.0,23.6263,23.8044,23.557,23.7747,8800.0
2010-10-12 10:00:00,24.02,24.24,24.02,24.23,8600.0,23.7747,23.9925,23.7747,23.9826,8600.0
2010-10-12 10:10:00,24.22,24.4,24.21,24.35,7600.0,23.9727,24.1509,23.9628,24.1014,7600.0
2010-10-12 10:20:00,24.36,24.39,24.29,24.31,3400.0,24.1113,24.141,24.042,24.0618,3400.0
2010-10-12 10:30:00,24.31,24.38,24.3,24.34,6100.0,24.0618,24.1311,24.0519,24.0915,6100.0
2010-10-12 10:40:00,24.33,24.47,24.27,24.43,4100.0,24.0816,24.2201,24.0222,24.1806,4100.0
2010-10-12 10:50:00,24.42,24.43,24.32,24.34,3800.0,24.1707,24.1806,24.0717,24.0915,3800.0
2010-10-12 11:00:00,24.34,24.37,24.31,24.34,3200.0,24.0915,24.1212,24.0618,24.0915,3200.0
2010-10-12 11:10:00,24.3,24.33,24.23,24.25,4600.0,24.0519,24.0816,23.9826,24.0024,4600.0
2010-10-12 11:20:00,24.23,24.29,24.2,24.25,3000.0,23.9826,24.042,23.9529,24.0024,3000.0
2010-10-12 11:30:00,24.28,24.3,24.26,24.3,1300.0,24.0321,24.0519,24.0123,24.0519,1300.0
2010-10-12 11:40:00,24.31,24.31,24.26,24.26,1000.0,24.0618,24.0618,24.0123,24.0123,1000.0
2010-10-12 11:50:00,24.25,24.33,24.25,24.33,900.0,24.0024,24.0816,24.0024,24.0816,900.0
2010-10-12 12:00:00,24.31,24.31,24.27,24.27,1000.0,24.0618,24.0618,24.0222,24.0222,1000.0
2010-10-12 12:10:00,24.3,24.33,24.3,24.33,3400.0,24.0519,24.0816,24.0519,24.0816,3400.0
2010-10-12 12:20:00,24.33,24.4,24.28,24.38,14700.0,24.0816,24.1509,24.0321,24.1311,14700.0
2010-10-12 12:30:00,24.36,24.42,24.36,24.41,4800.0,24.1113,24.1707,24.1113,24.1608,4800.0
2010-10-12 12:40:00,24.43,24.43,24.4,24.42,2200.0,24.1806,24.1806,24.1509,24.1707,2200.0
2010-10-12 12:50:00,24.41,24.42,24.41,24.42,1300.0,24.1608,24.1707,24.1608,24.1707,1300.0
2010-10-12 13:00:00,24.42,24.44,24.41,24.44,1200.0,24.1707,24.1904,24.1608,24.1904,1200.0
2010-10-12 13:10:00,24.45,24.51,24.44,24.5,1500.0,24.2003,24.2597,24.1904,24.2498,1500.0
2010-10-12 13:20:00,24.51,24.53,24.51,24.53,1400.0,24.2597,24.2795,24.2597,24.2795,1400.0
2010-10-12 13:30:00,24.52,24.52,24.49,24.49,700.0,24.2696,24.2696,24.2399,24.2399,700.0
2010-10-12 13:40:00,24.5,24.51,24.5,24.51,500.0,24.2498,24.2597,24.2498,24.2597,500.0
2010-10-12 13:50:00,24.52,24.52,24.52,24.52,200.0,24.2696,24.2696,24.2696,24.2696,200.0
2010-10-12 14:00:00,24.49,24.56,24.44,24.51,3400.0,24.2399,24.3092,24.1904,24.2597,3400.0
2010-10-12 14:10:00,24.55,24.66,24.55,24.66,2900.0,24.2993,24.4082,24.2993,24.4082,2900.0
2010-10-12 14:20:00,24.58,24.59,24.5,24.57,3500.0,24.329,24.3389,24.2498,24.3191,3500.0
2010-10-12 14:30:00,24.57,24.57,24.49,24.49,1000.0,24.3191,24.3191,24.2399,24.2399,1000.0
2010-10-12 14:40:00,24.5,24.57,24.5,24.51,1500.0,24.2498,24.3191,24.2498,24.2597,1500.0
2010-10-12 14:50:00,24.48,24.52,24.48,24.52,600.0,24.23,24.2696,24.23,24.2696,600.0
2010-10-12 15:00:00,24.52,24.53,24.48,24.53,700.0,24.2696,24.2795,24.23,24.2795,700.0
2010-10-12 15:10:00,24.54,24.57,24.54,24.56,800.0,24.2894,24.3191,24.2894,24.3092,800.0
2010-10-12 15:20:00,24.55,24.7,24.55,24.7,3000.0,24.2993,24.4478,24.2993,24.4478,3000.0
2010-10-12 15:30:00,24.66,24.66,24.63,24.64,3800.0,24.4082,24.4082,24.3785,24.3884,3800.0
2010-10-12 15:40:00,24.65,24.66,24.62,24.65,5300.0,24.3983,24.4082,24.3686,24.3983,5300.0
2010-10-12 15:50:00,24.66,24.66,24.56,24.57,14000.0,24.4082,24.4082,24.3092,24.3191,14000.0
2010-10-13 09:30:00,24.47,24.72,24.43,24.46,4000.0,24.2201,24.4676,24.1806,24.2102,4000.0
2010-10-13 09:40:00,24.51,24.56,24.34,24.56,2700.0,24.2597,24.3092,24.0915,24.3092,2700.0
2010-10-13 09:50:00,24.56,24.62,24.52,24.61,4600.0,24.3092,24.3686,24.2696,24.3587,4600.0
2010-10-13 10:00:00,24.61,24.73,24.61,24.7,2400.0,24.3587,24.4775,24.3587,24.4478,2400.0
2010-10-13 10:10:00,24.68,24.68,24.6,24.63,3400.0,24.428,24.428,24.3488,24.3785,3400.0
2010-10-13 10:20:00,24.59,24.65,24.59,24.65,800.0,24.3389,24.3983,24.3389,24.3983,800.0
2010-10-13 10:30:00,24.66,24.73,24.66,24.72,1200.0,24.4082,24.4775,24.4082,24.4676,1200.0
2010-10-13 10:40:00,24.71,24.76,24.7,24.74,3400.0,24.4577,24.5072,24.4478,24.4874,3400.0
2010-10-13 10:50:00,24.76,24.76,24.62,24.75,3000.0,24.5072,24.5072,24.3686,24.4973,3000.0
2010-10-13 11:00:00,24.73,24.82,24.64,24.74,13200.0,24.4775,24.5666,24.3884,24.4874,13200.0
2010-10-13 11:10:00,24.7,24.75,24.66,24.67,3500.0,24.4478,24.4973,24.4082,24.4181,3500.0
2010-10-13 11:20:00,24.69,24.73,24.69,24.73,4100.0,24.4379,24.4775,24.4379,24.4775,4100.0
2010-10-13 11:30:00,24.73,24.75,24.71,24.75,2300.0,24.4775,24.4973,24.4577,24.4973,2300.0
2010-10-13 11:40:00,24.77,24.77,24.71,24.74,1500.0,24.5171,24.5171,24.4577,24.4874,1500.0
2010-10-13 11:50:00,24.76,24.77,24.76,24.77,700.0,24.5072,24.5171,24.5072,24.5171,700.0
2010-10-13 12:00:00,24.78,24.78,24.73,24.73,1300.0,24.527,24.527,24.4775,24.4775,1300.0
2010-10-13 12:10:00,24.74,24.75,24.74,24.75,200.0,24.4874,24.4973,24.4874,24.4973,200.0
2010-10-13 12:20:00,24.77,24.84,24.77,24.84,3400.0,24.5171,24.5864,24.5171,24.5864,3400.0
2010-10-13 12:30:00,24.81,24.84,24.81,24.84,1400.0,24.5567,24.5864,24.5567,24.5864,1400.0
2010-10-13 12:40:00,24.83,24.87,24.78,24.85,10600.0,24.5765,24.6161,24.527,24.5963,10600.0
2010-10-13 12:50:00,24.85,24.87,24.78,24.81,8400.0,24.5963,24.6161,24.527,24.5567,8400.0
2010-10-13 13:00:00,24.82,24.82,24.8,24.81,1300.0,24.5666,24.5666,24.5468,24.5567,1300.0
2010-10-13 13:10:00,24.81,24.88,24.81,24.85,2000.0,24.5567,24.626,24.5567,24.5963,2000.0
2010-10-13 13:20:00,24.87,24.87,24.84,24.86,1000.0,24.6161,24.6161,24.5864,24.6062,1000.0
2010-10-13 13:30:00,24.86,24.94,24.86,24.94,2600.0,24.6062,24.6853,24.6062,24.6853,2600.0
2010-10-13 13:40:00,24.92,24.92,24.92,24.92,300.0,24.6655,24.6655,24.6655,24.6655,300.0
2010-10-13 13:50:00,24.89,24.91,24.89,24.91,1500.0,24.6359,24.6556,24.6359,24.6556,1500.0
2010-10-13 14:00:00,24.91,24.95,24.91,24.93,800.0,24.6556,24.6952,24.6556,24.6754,800.0
2010-10-13 14:10:00,24.93,25.01,24.93,25.01,3600.0,24.6754,24.7546,24.6754,24.7546,3600.0
2010-10-13 14:20:00,25.03,25.03,25.0,25.0,1200.0,24.7744,24.7744,24.7447,24.7447,1200.0
2010-10-13 14:30:00,25.01,25.03,25.0,25.0,5700.0,24.7546,24.7744,24.7447,24.7447,5700.0
2010-10-13 14:40:00,24.99,24.99,24.93,24.94,2200.0,24.7348,24.7348,24.6754,24.6853,2200.0
2010-10-13 14:50:00,24.94,24.96,24.94,24.96,2100.0,24.6853,24.7051,24.6853,24.7051,2100.0
2010-10-13 15:00:00,24.97,24.99,24.9,24.95,7200.0,24.715,24.7348,24.6458,24.6952,7200.0
2010-10-13 15:10:00,24.93,24.99,24.91,24.98,4500.0,24.6754,24.7348,24.6556,24.7249,4500.0
2010-10-13 15:20:00,24.98,25.0,24.9,24.9,4400.0,24.7249,24.7447,24.6458,24.6458,4400.0
2010-10-13 15:30:00,24.87,24.95,24.87,24.9,3300.0,24.6161,24.6952,24.6161,24.6458,3300.0
2010-10-13 15:40:00,24.91,24.97,24.87,24.87,6400.0,24.6556,24.715,24.6161,24.6161,6400.0
2010-10-13 15:50:00,24.87,24.87,24.79,24.84,12800.0,24.6161,24.6161,24.5369,24.5864,12800.0
2010-10-14 09:30:00,24.74,24.95,24.74,24.95,4600.0,24.4874,24.6952,24.4874,24.6952,4600.0
2010-10-14 09:40:00,24.93,24.98,24.93,24.98,1200.0,24.6754,24.7249,24.6754,24.7249,1200.0
2010-10-14 09:50:00,24.95,24.96,24.85,24.85,1600.0,24.6952,24.7051,24.5963,24.5963,1600.0
2010-10-14 10:00:00,24.88,24.95,24.88,24.95,3500.0,24.626,24.6952,24.626,24.6952,3500.0
2010-10-14 10:10:00,24.89,25.03,24.88,24.99,4700.0,24.6359,24.7744,24.626,24.7348,4700.0
2010-10-14 10:20:00,24.98,25.03,24.98,25.0,1200.0,24.7249,24.7744,24.7249,24.7447,1200.0
2010-10-14 10:30:00,25.01,25.02,24.97,24.99,1900.0,24.7546,24.7645,24.715,24.7348,1900.0
2010-10-14 10:40:00,24.99,25.05,24.99,25.05,1800.0,24.7348,24.7942,24.7348,24.7942,1800.0
2010-10-14 10:50:00,25.04,25.04,25.0,25.02,1300.0,24.7843,24.7843,24.7447,24.7645,1300.0
2010-10-14 11:00:00,25.01,25.05,24.99,25.01,2300.0,24.7546,24.7942,24.7348,24.7546,2300.0
2010-10-14 11:10:00,25.02,25.02,24.91,24.94,5300.0,24.7645,24.7645,24.6556,24.6853,5300.0
2010-10-14 11:20:00,24.93,24.94,24.87,24.91,9200.0,24.6754,24.6853,24.6161,24.6556,9200.0
2010-10-14 11:30:00,24.91,24.92,24.84,24.86,6300.0,24.6556,24.6655,24.5864,24.6062,6300.0
2010-10-14 11:40:00,24.83,24.83,24.8,24.8,500.0,24.5765,24.5765,24.5468,24.5468,500.0
2010-10-14 11:50:00,24.8,24.85,24.8,24.83,600.0,24.5468,24.5963,24.5468,24.5765,600.0
2010-10-14 12:00:00,24.89,24.89,24.88,24.88,500.0,24.6359,24.6359,24.626,24.626,500.0
2010-10-14 12:10:00,24.88,24.89,24.85,24.85,600.0,24.626,24.6359,24.5963,24.5963,600.0
2010-10-14 12:20:00,24.81,24.9,24.81,24.9,5900.0,24.5567,24.6458,24.5567,24.6458,5900.0
2010-10-14 12:30:00,24.89,24.95,24.87,24.91,6700.0,24.6359,24.6952,24.6161,24.6556,6700.0
2010-10-14 12:40:00,24.91,24.93,24.89,24.91,34000.0,24.6556,24.6754,24.6359,24.6556,34000.0
2010-10-14 12:50:00,24.9,24.91,24.89,24.9,32600.0,24.6458,24.6556,24.6359,24.6458,32600.0
2010-10-14 13:00:00,24.89,24.92,24.86,24.89,33700.0,24.6359,24.6655,24.6062,24.6359,33700.0
2010-10-14 13:10:00,24.9,24.91,24.88,24.88,26400.0,24.6458,24.6556,24.626,24.626,26400.0
2010-10-14 13:20:00,24.88,24.91,24.87,24.9,8300.0,24.626,24.6556,24.6161,24.6458,8300.0
2010-10-14 13:30:00,24.9,24.96,24.89,24.96,13100.0,24.6458,24.7051,24.6359,24.7051,13100.0
2010-10-14 13:40:00,24.96,24.99,24.93,24.97,17500.0,24.7051,24.7348,24.6754,24.715,17500.0
2010-10-14 13:50:00,24.97,25.02,24.97,25.02,24100.0,24.715,24.7645,24.715,24.7645,24100.0
2010-10-14 14:00:00,25.01,25.01,24.98,24.98,25900.0,24.7546,24.7546,24.7249,24.7249,25900.0
2010-10-14 14:10:00,24.99,25.01,24.98,25.0,46200.0,24.7348,24.7546,24.7249,24.7447,46200.0
2010-10-14 14:20:00,25.01,25.02,24.99,24.99,34700.0,24.7546,24.7645,24.7348,24.7348,34700.0
2010-10-14 14:30:00,24.99,25.06,24.97,25.0,47100.0,24.7348,24.8041,24.715,24.7447,47100.0
2010-10-14 14:40:00,25.0,25.04,25.0,25.0,11100.0,24.7447,24.7843,24.7447,24.7447,11100.0
2010-10-14 14:50:00,25.0,25.05,24.99,25.0,9200.0,24.7447,24.7942,24.7348,24.7447,9200.0
2010-10-14 15:00:00,25.0,25.01,24.95,24.96,32700.0,24.7447,24.7546,24.6952,24.7051,32700.0
2010-10-14 15:10:00,24.96,24.97,24.91,24.97,8400.0,24.7051,24.715,24.6556,24.715,8400.0
2010-10-14 15:20:00,24.96,24.99,24.93,24.94,9800.0,24.7051,24.7348,24.6754,24.6853,9800.0
2010-10-14 15:30:00,24.93,25.01,24.93,24.98,31500.0,24.6754,24.7546,24.6754,24.7249,31500.0
2010-10-14 15:40:00,24.99,25.02,24.97,24.97,50500.0,24.7348,24.7645,24.715,24.715,50500.0
2010-10-14 15:50:00,24.97,24.98,24.88,24.93,61300.0,24.715,24.7249,24.626,24.6754,61300.0
2010-10-15 09:30:00,25.05,25.2,24.93,24.93,73500.0,24.7942,24.9427,24.6754,24.6754,73500.0
2010-10-15 09:40:00,24.94,24.95,24.75,24.77,20500.0,24.6853,24.6952,24.4973,24.5171,20500.0
2010-10-15 09:50:00,24.77,24.92,24.7,24.89,30400.0,24.5171,24.6655,24.4478,24.6359,30400.0
2010-10-15 10:00:00,24.89,25.01,24.87,24.95,31400.0,24.6359,24.7546,24.6161,24.6952,31400.0
2010-10-15 10:10:00,24.94,24.99,24.89,24.96,17700.0,24.6853,24.7348,24.6359,24.7051,17700.0
2010-10-15 10:20:00,24.95,24.96,24.86,24.9,26200.0,24.6952,24.7051,24.6062,24.6458,26200.0
2010-10-15 10:30:00,24.9,24.94,24.85,24.93,8200.0,24.6458,24.6853,24.5963,24.6754,8200.0
2010-10-15 10:40:00,24.93,24.97,24.9,24.92,17700.0,24.6754,24.715,24.6458,24.6655,17700.0
2010-10-15 10:50:00,24.93,24.98,24.91,24.94,11200.0,24.6754,24.7249,24.6556,24.6853,11200.0
2010-10-15 11:00:00,24.97,25.03,24.94,25.03,18600.0,24.715,24.7744,24.6853,24.7744,18600.0
2010-10-15 11:10:00,25.02,25.11,25.0,25.07,12000.0,24.7645,24.8536,24.7447,24.814,12000.0
2010-10-15 11:20:00,25.04,25.09,25.0,25.03,17100.0,24.7843,24.8338,24.7447,24.7744,17100.0
2010-10-15 11:30:00,25.03,25.06,25.0,25.0,7300.0,24.7744,24.8041,24.7447,24.7447,7300.0
2010-10-15 11:40:00,25.02,25.02,24.98,24.99,18700.0,24.7645,24.7645,24.7249,24.7348,18700.0
2010-10-15 11:50:00,24.99,25.03,24.95,25.02,29800.0,24.7348,24.7744,24.6952,24.7645,29800.0
2010-10-15 12:00:00,25.04,25.07,24.98,25.01,8400.0,24.7843,24.814,24.7249,24.7546,8400.0
2010-10-15 12:10:00,25.01,25.02,24.99,25.0,9000.0,24.7546,24.7645,24.7348,24.7447,9000.0
2010-10-15 12:20:00,25.0,25.0,24.96,24.98,7200.0,24.7447,24.7447,24.7051,24.7249,7200.0
2010-10-15 12:30:00,25.01,25.01,25.0,25.0,2600.0,24.7546,24.7546,24.7447,24.7447,2600.0
2010-10-15 12:40:00,25.02,25.02,24.95,24.99,1800.0,24.7645,24.7645,24.6952,24.7348,1800.0
2010-10-15 12:50:00,24.99,25.0,24.91,24.95,17200.0,24.7348,24.7447,24.6556,24.6952,17200.0
2010-10-15 13:00:00,24.96,25.0,24.94,24.94,7800.0,24.7051,24.7447,24.6853,24.6853,7800.0
2010-10-15 13:10:00,24.95,24.95,24.92,24.92,1700.0,24.6952,24.6952,24.6655,24.6655,1700.0
2010-10-15 13:20:00,24.93,24.94,24.91,24.91,1800.0,24.6754,24.6853,24.6556,24.6556,1800.0
2010-10-15 13:30:00,24.94,24.95,24.93,24.93,3000.0,24.6853,24.6952,24.6754,24.6754,3000.0
2010-10-15 13:40:00,24.92,24.93,24.8,24.81,7000.0,24.6655,24.6754,24.5468,24.5567,7000.0
2010-10-15 13:50:00,24.82,24.88,24.75,24.81,7600.0,24.5666,24.626,24.4973,24.5567,7600.0
2010-10-15 14:00:00,24.82,24.82,24.73,24.77,4200.0,24.5666,24.5666,24.4775,24.5171,4200.0
2010-10-15 14:10:00,24.78,24.82,24.76,24.76,5000.0,24.527,24.5666,24.5072,24.5072,5000.0
2010-10-15 14:20:00,24.78,24.83,24.75,24.83,42000.0,24.527,24.5765,24.4973,24.5765,42000.0
2010-10-15 14:30:00,24.84,24.91,24.84,24.86,19800.0,24.5864,24.6556,24.5864,24.6062,19800.0
2010-10-15 14:40:00,24.87,24.87,24.79,24.84,7500.0,24.6161,24.6161,24.5369,24.5864,7500.0
2010-10-15 14:50:00,24.84,24.9,24.83,24.86,22200.0,24.5864,24.6458,24.5765,24.6062,22200.0
2010-10-15 15:00:00,24.87,24.91,24.86,24.91,22500.0,24.6161,24.6556,24.6062,24.6556,22500.0
2010-10-15 15:10:00,24.92,25.0,24.91,24.91,23300.0,24.6655,24.7447,24.6556,24.6556,23300.0
2010-10-15 15:20:00,24.93,24.93,24.86,24.87,8700.0,24.6754,24.6754,24.6062,24.6161,8700.0
2010-10-15 15:30:00,24.87,24.93,24.86,24.89,11600.0,24.6161,24.6754,24.6062,24.6359,11600.0
2010-10-15 15:40:00,24.89,24.9,24.87,24.87,7600.0,24.6359,24.6458,24.6161,24.6161,7600.0
2010-10-15 15:50:00,24.88,24.9,24.81,24.81,22900.0,24.626,24.6458,24.5567,24.5567,22900.0
2010-10-18 09:30:00,24.84,24.84,24.71,24.71,4600.0,24.5864,24.5864,24.4577,24.4577,4600.0
2010-10-18 09:40:00,24.71,24.81,24.71,24.78,2200.0,24.4577,24.5567,24.4577,24.527,2200.0
2010-10-18 09:50:00,24.81,24.93,24.8,24.92,7300.0,24.5567,24.6754,24.5468,24.6655,7300.0
2010-10-18 10:00:00,24.9,24.96,24.83,24.95,4700.0,24.6458,24.7051,24.5765,24.6952,4700.0
2010-10-18 10:10:00,24.94,25.0,24.91,24.91,7700.0,24.6853,24.7447,24.6556,24.6556,7700.0
2010-10-18 10:20:00,24.92,24.92,24.83,24.85,3200.0,24.6655,24.6655,24.5765,24.5963,3200.0
2010-10-18 10:30:00,24.86,24.87,24.78,24.83,5800.0,24.6062,24.6161,24.527,24.5765,5800.0
2010-10-18 10:40:00,24.82,24.82,24.76,24.82,3500.0,24.5666,24.5666,24.5072,24.5666,3500.0
2010-10-18 10:50:00,24.8,24.85,24.77,24.81,3700.0,24.5468,24.5963,24.5171,24.5567,3700.0
2010-10-18 11:00:00,24.84,24.84,24.73,24.75,3700.0,24.5864,24.5864,24.4775,24.4973,3700.0
2010-10-18 11:10:00,24.73,24.73,24.71,24.71,3000.0,24.4775,24.4775,24.4577,24.4577,3000.0
2010-10-18 11:20:00,24.7,24.73,24.7,24.72,1100.0,24.4478,24.4775,24.4478,24.4676,1100.0
2010-10-18 11:30:00,24.72,24.72,24.64,24.66,1500.0,24.4676,24.4676,24.3884,24.4082,1500.0
2010-10-18 11:40:00,24.66,24.66,24.61,24.65,4300.0,24.4082,24.4082,24.3587,24.3983,4300.0
2010-10-18 11:50:00,24.65,24.65,24.6,24.63,4400.0,24.3983,24.3983,24.3488,24.3785,4400.0
2010-10-18 12:00:00,24.64,24.64,24.59,24.59,3800.0,24.3884,24.3884,24.3389,24.3389,3800.0
2010-10-18 12:10:00,24.6,24.61,24.59,24.6,2100.0,24.3488,24.3587,24.3389,24.3488,2100.0
2010-10-18 12:20:00,24.59,24.6,24.54,24.54,3200.0,24.3389,24.3488,24.2894,24.2894,3200.0
2010-10-18 12:30:00,24.54,24.54,24.5,24.5,5100.0,24.2894,24.2894,24.2498,24.2498,5100.0
2010-10-18 12:40:00,24.5,24.5,24.45,24.46,3600.0,24.2498,24.2498,24.2003,24.2102,3600.0
2010-10-18 12:50:00,24.45,24.46,24.41,24.43,6900.0,24.2003,24.2102,24.1608,24.1806,6900.0
2010-10-18 13:00:00,24.43,24.45,24.38,24.38,10300.0,24.1806,24.2003,24.1311,24.1311,10300.0
2010-10-18 13:10:00,24.39,24.41,24.37,24.37,9800.0,24.141,24.1608,24.1212,24.1212,9800.0
2010-10-18 13:20:00,24.36,24.38,24.35,24.35,3400.0,24.1113,24.1311,24.1014,24.1014,3400.0
2010-10-18 13:30:00,24.33,24.34,24.3,24.3,7000.0,24.0816,24.0915,24.0519,24.0519,7000.0
2010-10-18 13:40:00,24.31,24.33,24.28,24.32,3300.0,24.0618,24.0816,24.0321,24.0717,3300.0
2010-10-18 13:50:00,24.33,24.33,24.32,24.32,1300.0,24.0816,24.0816,24.0717,24.0717,1300.0
2010-10-18 14:00:00,24.33,24.33,24.27,24.3,10300.0,24.0816,24.0816,24.0222,24.0519,10300.0
2010-10-18 14:10:00,24.3,24.3,24.28,24.29,3700.0,24.0519,24.0519,24.0321,24.042,3700.0
2010-10-18 14:20:00,24.3,24.3,24.26,24.28,4300.0,24.0519,24.0519,24.0123,24.0321,4300.0
2010-10-18 14:30:00,24.29,24.3,24.27,24.29,4500.0,24.042,24.0519,24.0222,24.042,4500.0
2010-10-18 14:40:00,24.29,24.3,24.29,24.3,1900.0,24.042,24.0519,24.042,24.0519,1900.0
2010-10-18 14:50:00,24.3,24.3,24.28,24.3,3000.0,24.0519,24.0519,24.0321,24.0519,3000.0
2010-10-18 15:00:00,24.3,24.33,24.29,24.33,4600.0,24.0519,24.0816,24.042,24.0816,4600.0
2010-10-18 15:10:00,24.35,24.35,24.29,24.3,10000.0,24.1014,24.1014,24.042,24.0519,10000.0
2010-10-18 15:20:00,24.3,24.32,24.29,24.3,10200.0,24.0519,24.0717,24.042,24.0519,10200.0
2010-10-18 15:30:00,24.3,24.32,24.3,24.31,13300.0,24.0519,24.0717,24.0519,24.0618,13300.0
2010-10-18 15:40:00,24.31,24.34,24.29,24.33,26900.0,24.0618,24.0915,24.042,24.0816,26900.0
2010-10-18 15:50:00,24.32,24.38,24.32,24.32,32500.0,24.0717,24.1311,24.0717,24.0717,32500.0
2010-10-19 09:30:00,24.12,24.2,23.9,24.2,4700.0,23.8737,23.9529,23.656,23.9529,4700.0
2010-10-19 09:40:00,24.2,24.2,24.08,24.08,2400.0,23.9529,23.9529,23.8341,23.8341,2400.0
2010-10-19 09:50:00,24.05,24.05,23.96,24.0,3800.0,23.8044,23.8044,23.7153,23.7549,3800.0
2010-10-19 10:00:00,24.0,24.18,23.95,24.18,4100.0,23.7549,23.9331,23.7055,23.9331,4100.0
2010-10-19 10:10:00,24.2,24.3,24.17,24.25,14500.0,23.9529,24.0519,23.9232,24.0024,14500.0
2010-10-19 10:20:00,24.26,24.28,24.18,24.19,7800.0,24.0123,24.0321,23.9331,23.943,7800.0
2010-10-19 10:30:00,24.23,24.3,24.2,24.2,3600.0,23.9826,24.0519,23.9529,23.9529,3600.0
2010-10-19 10:40:00,24.2,24.26,24.2,24.24,6700.0,23.9529,24.0123,23.9529,23.9925,6700.0
2010-10-19 10:50:00,24.23,24.25,24.16,24.16,5300.0,23.9826,24.0024,23.9133,23.9133,5300.0
2010-10-19 11:00:00,24.15,24.2,24.14,24.16,6900.0,23.9034,23.9529,23.8935,23.9133,6900.0
2010-10-19 11:10:00,24.16,24.23,24.12,24.15,8000.0,23.9133,23.9826,23.8737,23.9034,8000.0
2010-10-19 11:20:00,24.14,24.21,24.12,24.15,2300.0,23.8935,23.9628,23.8737,23.9034,2300.0
2010-10-19 11:30:00,24.21,24.23,24.16,24.22,2300.0,23.9628,23.9826,23.9133,23.9727,2300.0
2010-10-19 11:40:00,24.19,24.24,24.18,24.23,4300.0,23.943,23.9925,23.9331,23.9826,4300.0
2010-10-19 11:50:00,24.23,24.23,24.18,24.19,2700.0,23.9826,23.9826,23.9331,23.943,2700.0
2010-10-19 12:00:00,24.21,24.21,24.14,24.14,2600.0,23.9628,23.9628,23.8935,23.8935,2600.0
2010-10-19 12:10:00,24.15,24.15,24.12,24.14,3500.0,23.9034,23.9034,23.8737,23.8935,3500.0
2010-10-19 12:20:00,24.13,24.13,24.05,24.05,3000.0,23.8836,23.8836,23.8044,23.8044,3000.0
2010-10-19 12:30:00,24.07,24.07,24.01,24.01,3500.0,23.8242,23.8242,23.7648,23.7648,3500.0
2010-10-19 12:40:00,24.01,24.02,24.0,24.01,3400.0,23.7648,23.7747,23.7549,23.7648,3400.0
2010-10-19 12:50:00,24.0,24.03,24.0,24.01,3500.0,23.7549,23.7846,23.7549,23.7648,3500.0
2010-10-19 13:00:00,24.03,24.05,24.0,24.01,3300.0,23.7846,23.8044,23.7549,23.7648,3300.0
2010-10-19 13:10:00,24.02,24.03,23.99,24.01,2200.0,23.7747,23.7846,23.745,23.7648,2200.0
2010-10-19 13:20:00,24.02,24.05,23.93,23.95,2900.0,23.7747,23.8044,23.6857,23.7055,2900.0
2010-10-19 13:30:00,23.93,23.97,23.93,23.96,800.0,23.6857,23.7252,23.6857,23.7153,800.0
2010-10-19 13:40:00,23.96,23.96,23.9,23.95,1400.0,23.7153,23.7153,23.656,23.7055,1400.0
2010-10-19 13:50:00,23.93,23.93,23.85,23.87,4100.0,23.6857,23.6857,23.6065,23.6263,4100.0
2010-10-19 14:00:00,23.9,23.9,23.68,23.74,9400.0,23.656,23.656,23.4382,23.4976,9400.0
2010-10-19 14:10:00,23.73,23.83,23.72,23.78,3100.0,23.4877,23.5867,23.4778,23.5372,3100.0
2010-10-19 14:20:00,23.75,23.76,23.67,23.74,4300.0,23.5075,23.5174,23.4283,23.4976,4300.0
2010-10-19 14:30:00,23.71,23.73,23.61,23.61,18500.0,23.4679,23.4877,23.3689,23.3689,18500.0
2010-10-19 14:40:00,23.63,23.63,23.59,23.61,25100.0,23.3887,23.3887,23.3491,23.3689,25100.0
2010-10-19 14:50:00,23.61,23.61,23.56,23.57,15600.0,23.3689,23.3689,23.3194,23.3293,15600.0
2010-10-19 15:00:00,23.58,23.6,23.5,23.54,23100.0,23.3392,23.359,23.26,23.2996,23100.0
2010-10-19 15:10:00,23.54,23.6,23.5,23.57,11000.0,23.2996,23.359,23.26,23.3293,11000.0
2010-10-19 15:20:00,23.56,23.63,23.56,23.57,8300.0,23.3194,23.3887,23.3194,23.3293,8300.0
2010-10-19 15:30:00,23.58,23.64,23.55,23.64,8500.0,23.3392,23.3986,23.3095,23.3986,8500.0
2010-10-19 15:40:00,23.64,23.64,23.56,23.59,13600.0,23.3986,23.3986,23.3194,23.3491,13600.0
2010-10-19 15:50:00,23.59,23.69,23.56,23.69,22000.0,23.3491,23.4481,23.3194,23.4481,22000.0
2010-10-20 09:30:00,23.8,23.8,23.68,23.69,3800.0,23.557,23.557,23.4382,23.4481,3800.0
2010-10-20 09:40:00,23.69,23.8,23.66,23.72,3600.0,23.4481,23.557,23.4184,23.4778,3600.0
2010-10-20 09:50:00,23.74,23.75,23.68,23.68,2400.0,23.4976,23.5075,23.4382,23.4382,2400.0
2010-10-20 10:00:00,23.62,23.65,23.58,23.59,4300.0,23.3788,23.4085,23.3392,23.3491,4300.0
2010-10-20 10:10:00,23.58,23.64,23.57,23.6,12300.0,23.3392,23.3986,23.3293,23.359,12300.0
2010-10-20 10:20:00,23.59,23.66,23.59,23.66,1700.0,23.3491,23.4184,23.3491,23.4184,1700.0
2010-10-20 10:30:00,23.72,23.82,23.72,23.76,1900.0,23.4778,23.5768,23.4778,23.5174,1900.0
2010-10-20 10:40:00,23.73,23.96,23.73,23.91,2800.0,23.4877,23.7153,23.4877,23.6659,2800.0
2010-10-20 10:50:00,23.95,23.97,23.91,23.92,2200.0,23.7055,23.7252,23.6659,23.6758,2200.0
2010-10-20 11:00:00,23.93,23.93,23.9,23.91,1700.0,23.6857,23.6857,23.656,23.6659,1700.0
2010-10-20 11:10:00,23.95,24.0,23.92,23.92,4700.0,23.7055,23.7549,23.6758,23.6758,4700.0
2010-10-20 11:20:00,23.95,24.0,23.94,24.0,3300.0,23.7055,23.7549,23.6956,23.7549,3300.0
2010-10-20 11:30:00,24.0,24.03,23.93,24.03,6200.0,23.7549,23.7846,23.6857,23.7846,6200.0
2010-10-20 11:40:00,24.04,24.06,24.0,24.01,2200.0,23.7945,23.8143,23.7549,23.7648,2200.0
2010-10-20 11:50:00,24.0,24.0,23.99,24.0,500.0,23.7549,23.7549,23.745,23.7549,500.0
2010-10-20 12:00:00,23.99,24.06,23.98,24.06,1800.0,23.745,23.8143,23.7351,23.8143,1800.0
2010-10-20 12:10:00,24.04,24.07,24.04,24.07,2200.0,23.7945,23.8242,23.7945,23.8242,2200.0
2010-10-20 12:20:00,24.06,24.06,24.05,24.05,300.0,23.8143,23.8143,23.8044,23.8044,300.0
2010-10-20 12:30:00,24.06,24.06,24.03,24.03,2800.0,23.8143,23.8143,23.7846,23.7846,2800.0
2010-10-20 12:40:00,24.02,24.02,24.0,24.0,1900.0,23.7747,23.7747,23.7549,23.7549,1900.0
2010-10-20 12:50:00,24.0,24.03,24.0,24.0,1800.0,23.7549,23.7846,23.7549,23.7549,1800.0
2010-10-20 13:00:00,24.02,24.06,24.02,24.06,5200.0,23.7747,23.8143,23.7747,23.8143,5200.0
2010-10-20 13:10:00,24.06,24.1,24.04,24.08,2800.0,23.8143,23.8539,23.7945,23.8341,2800.0
2010-10-20 13:20:00,24.09,24.12,24.08,24.12,1600.0,23.844,23.8737,23.8341,23.8737,1600.0
2010-10-20 13:30:00,24.14,24.14,24.13,24.13,1300.0,23.8935,23.8935,23.8836,23.8836,1300.0
2010-10-20 13:40:00,24.12,24.12,24.1,24.11,600.0,23.8737,23.8737,23.8539,23.8638,600.0
2010-10-20 13:50:00,24.09,24.15,24.08,24.14,22700.0,23.844,23.9034,23.8341,23.8935,22700.0
2010-10-20 14:00:00,24.14,24.2,24.09,24.11,11000.0,23.8935,23.9529,23.844,23.8638,11000.0
2010-10-20 14:10:00,24.1,24.16,24.09,24.15,6000.0,23.8539,23.9133,23.844,23.9034,6000.0
2010-10-20 14:20:00,24.15,24.17,24.13,24.15,1300.0,23.9034,23.9232,23.8836,23.9034,1300.0
2010-10-20 14:30:00,24.17,24.2,24.16,24.19,2600.0,23.9232,23.9529,23.9133,23.943,2600.0
2010-10-20 14:40:00,24.18,24.19,24.1,24.1,3600.0,23.9331,23.943,23.8539,23.8539,3600.0
2010-10-20 14:50:00,24.11,24.15,24.1,24.15,5300.0,23.8638,23.9034,23.8539,23.9034,5300.0
2010-10-20 15:00:00,24.17,24.17,24.12,24.13,4600.0,23.9232,23.9232,23.8737,23.8836,4600.0
2010-10-20 15:10:00,24.13,24.15,24.13,24.15,2000.0,23.8836,23.9034,23.8836,23.9034,2000.0
2010-10-20 15:20:00,24.15,24.21,24.14,24.21,4400.0,23.9034,23.9628,23.8935,23.9628,4400.0
2010-10-20 15:30:00,24.21,24.21,24.14,24.17,14000.0,23.9628,23.9628,23.8935,23.9232,14000.0
2010-10-20 15:40:00,24.17,24.21,24.12,24.19,13600.0,23.9232,23.9628,23.8737,23.943,13600.0
2010-10-20 15:50:00,24.17,24.18,24.08,24.12,14300.0,23.9232,23.9331,23.8341,23.8737,14300.0
2010-10-21 09:30:00,24.19,24.26,24.15,24.17,3100.0,23.943,24.0123,23.9034,23.9232,3100.0
2010-10-21 09:40:00,24.22,24.28,24.22,24.26,1100.0,23.9727,24.0321,23.9727,24.0123,1100.0
2010-10-21 09:50:00,24.22,24.23,24.17,24.23,2100.0,23.9727,23.9826,23.9232,23.9826,2100.0
2010-10-21 10:00:00,24.31,24.59,24.27,24.59,7400.0,24.0618,24.3389,24.0222,24.3389,7400.0
2010-10-21 10:10:00,24.54,24.54,24.45,24.48,4800.0,24.2894,24.2894,24.2003,24.23,4800.0
2010-10-21 10:20:00,24.49,24.58,24.46,24.47,3400.0,24.2399,24.329,24.2102,24.2201,3400.0
2010-10-21 10:30:00,24.5,24.61,24.5,24.56,3300.0,24.2498,24.3587,24.2498,24.3092,3300.0
2010-10-21 10:40:00,24.58,24.6,24.54,24.54,1900.0,24.329,24.3488,24.2894,24.2894,1900.0
2010-10-21 10:50:00,24.56,24.58,24.56,24.58,2700.0,24.3092,24.329,24.3092,24.329,2700.0
2010-10-21 11:00:00,24.56,24.59,24.53,24.58,1800.0,24.3092,24.3389,24.2795,24.329,1800.0
2010-10-21 11:10:00,24.58,24.58,24.47,24.5,10300.0,24.329,24.329,24.2201,24.2498,10300.0
2010-10-21 11:20:00,24.51,24.51,24.44,24.49,10400.0,24.2597,24.2597,24.1904,24.2399,10400.0
2010-10-21 11:30:00,24.5,24.5,24.3,24.3,7300.0,24.2498,24.2498,24.0519,24.0519,7300.0
2010-10-21 11:40:00,24.3,24.36,24.24,24.32,2900.0,24.0519,24.1113,23.9925,24.0717,2900.0
2010-10-21 11:50:00,24.32,24.36,24.26,24.33,3400.0,24.0717,24.1113,24.0123,24.0816,3400.0
2010-10-21 12:00:00,24.33,24.33,24.29,24.3,2800.0,24.0816,24.0816,24.042,24.0519,2800.0
2010-10-21 12:10:00,24.3,24.3,24.22,24.29,2800.0,24.0519,24.0519,23.9727,24.042,2800.0
2010-10-21 12:20:00,24.29,24.29,24.19,24.26,1900.0,24.042,24.042,23.943,24.0123,1900.0
2010-10-21 12:30:00,24.26,24.26,24.13,24.13,1700.0,24.0123,24.0123,23.8836,23.8836,1700.0
2010-10-21 12:40:00,24.12,24.13,24.04,24.12,3900.0,23.8737,23.8836,23.7945,23.8737,3900.0
2010-10-21 12:50:00,24.14,24.16,24.14,24.14,1100.0,23.8935,23.9133,23.8935,23.8935,1100.0
2010-10-21 13:00:00,24.13,24.19,24.12,24.16,3400.0,23.8836,23.943,23.8737,23.9133,3400.0
2010-10-21 13:10:00,24.18,24.18,24.16,24.16,1200.0,23.9331,23.9331,23.9133,23.9133,1200.0
2010-10-21 13:20:00,24.16,24.16,24.13,24.16,1900.0,23.9133,23.9133,23.8836,23.9133,1900.0
2010-10-21 13:30:00,24.16,24.16,24.08,24.11,1500.0,23.9133,23.9133,23.8341,23.8638,1500.0
2010-10-21 13:40:00,24.1,24.1,23.98,23.98,1900.0,23.8539,23.8539,23.7351,23.7351,1900.0
2010-10-21 13:50:00,23.98,23.98,23.92,23.94,10100.0,23.7351,23.7351,23.6758,23.6956,10100.0
2010-10-21 14:00:00,23.93,23.97,23.91,23.94,6900.0,23.6857,23.7252,23.6659,23.6956,6900.0
2010-10-21 14:10:00,23.96,24.01,23.94,24.0,17900.0,23.7153,23.7648,23.6956,23.7549,17900.0
2010-10-21 14:20:00,24.01,24.03,23.98,24.03,3600.0,23.7648,23.7846,23.7351,23.7846,3600.0
2010-10-21 14:30:00,24.02,24.05,24.0,24.01,4600.0,23.7747,23.8044,23.7549,23.7648,4600.0
2010-10-21 14:40:00,24.0,24.06,24.0,24.0,3100.0,23.7549,23.8143,23.7549,23.7549,3100.0
2010-10-21 14:50:00,23.99,24.07,23.99,24.04,3300.0,23.745,23.8242,23.745,23.7945,3300.0
2010-10-21 15:00:00,24.03,24.1,24.03,24.07,2100.0,23.7846,23.8539,23.7846,23.8242,2100.0
2010-10-21 15:10:00,24.07,24.18,24.05,24.13,7100.0,23.8242,23.9331,23.8044,23.8836,7100.0
2010-10-21 15:20:00,24.15,24.26,24.15,24.22,3800.0,23.9034,24.0123,23.9034,23.9727,3800.0
2010-10-21 15:30:00,24.24,24.27,24.2,24.24,4600.0,23.9925,24.0222,23.9529,23.9925,4600.0
2010-10-21 15:40:00,24.25,24.26,24.14,24.22,13300.0,24.0024,24.0123,23.8935,23.9727,13300.0
2010-10-21 15:50:00,24.22,24.27,24.17,24.26,28000.0,23.9727,24.0222,23.9232,24.0123,28000.0
2010-10-22 09:30:00,24.24,24.3,24.21,24.3,3900.0,23.9925,24.0519,23.9628,24.0519,3900.0
2010-10-22 09:40:00,24.28,24.44,24.27,24.42,4600.0,24.0321,24.1904,24.0222,24.1707,4600.0
2010-10-22 09:50:00,24.37,24.37,24.27,24.3,5700.0,24.1212,24.1212,24.0222,24.0519,5700.0
2010-10-22 10:00:00,24.31,24.43,24.31,24.4,5700.0,24.0618,24.1806,24.0618,24.1509,5700.0
2010-10-22 10:10:00,24.42,24.47,24.37,24.42,5500.0,24.1707,24.2201,24.1212,24.1707,5500.0
2010-10-22 10:20:00,24.43,24.47,24.4,24.46,7000.0,24.1806,24.2201,24.1509,24.2102,7000.0
2010-10-22 10:30:00,24.48,24.55,24.48,24.53,4000.0,24.23,24.2993,24.23,24.2795,4000.0
2010-10-22 10:40:00,24.53,24.55,24.47,24.55,6300.0,24.2795,24.2993,24.2201,24.2993,6300.0
2010-10-22 10:50:00,24.56,24.58,24.53,24.57,8100.0,24.3092,24.329,24.2795,24.3191,8100.0
2010-10-22 11:00:00,24.54,24.56,24.51,24.52,3600.0,24.2894,24.3092,24.2597,24.2696,3600.0
2010-10-22 11:10:00,24.55,24.57,24.46,24.5,4100.0,24.2993,24.3191,24.2102,24.2498,4100.0
2010-10-22 11:20:00,24.5,24.54,24.5,24.54,2800.0,24.2498,24.2894,24.2498,24.2894,2800.0
2010-10-22 11:30:00,24.59,24.65,24.58,24.65,6300.0,24.3389,24.3983,24.329,24.3983,6300.0
2010-10-22 11:40:00,24.63,24.66,24.61,24.61,2600.0,24.3785,24.4082,24.3587,24.3587,2600.0
2010-10-22 11:50:00,24.56,24.59,24.54,24.57,2200.0,24.3092,24.3389,24.2894,24.3191,2200.0
2010-10-22 12:00:00,24.56,24.64,24.53,24.64,3400.0,24.3092,24.3884,24.2795,24.3884,3400.0
2010-10-22 12:10:00,24.64,24.65,24.62,24.62,1300.0,24.3884,24.3983,24.3686,24.3686,1300.0
2010-10-22 12:20:00,24.65,24.75,24.63,24.74,4600.0,24.3983,24.4973,24.3785,24.4874,4600.0
2010-10-22 12:30:00,24.74,24.76,24.74,24.74,3300.0,24.4874,24.5072,24.4874,24.4874,3300.0
2010-10-22 12:40:00,24.74,24.75,24.72,24.75,1900.0,24.4874,24.4973,24.4676,24.4973,1900.0
2010-10-22 12:50:00,24.76,24.76,24.72,24.74,3100.0,24.5072,24.5072,24.4676,24.4874,3100.0
2010-10-22 13:00:00,24.73,24.75,24.72,24.74,1700.0,24.4775,24.4973,24.4676,24.4874,1700.0
2010-10-22 13:10:00,24.75,24.75,24.71,24.71,3300.0,24.4973,24.4973,24.4577,24.4577,3300.0
2010-10-22 13:20:00,24.71,24.77,24.71,24.76,4800.0,24.4577,24.5171,24.4577,24.5072,4800.0
2010-10-22 13:30:00,24.77,24.81,24.76,24.77,3600.0,24.5171,24.5567,24.5072,24.5171,3600.0
2010-10-22 13:40:00,24.77,24.79,24.75,24.75,2700.0,24.5171,24.5369,24.4973,24.4973,2700.0
2010-10-22 13:50:00,24.74,24.74,24.69,24.71,2600.0,24.4874,24.4874,24.4379,24.4577,2600.0
2010-10-22 14:00:00,24.7,24.71,24.68,24.71,4000.0,24.4478,24.4577,24.428,24.4577,4000.0
2010-10-22 14:10:00,24.71,24.74,24.7,24.74,2600.0,24.4577,24.4874,24.4478,24.4874,2600.0
2010-10-22 14:20:00,24.75,24.77,24.71,24.73,2400.0,24.4973,24.5171,24.4577,24.4775,2400.0
2010-10-22 14:30:00,24.75,24.81,24.71,24.79,7100.0,24.4973,24.5567,24.4577,24.5369,7100.0
2010-10-22 14:40:00,24.78,24.81,24.75,24.81,6200.0,24.527,24.5567,24.4973,24.5567,6200.0
2010-10-22 14:50:00,24.79,24.8,24.73,24.73,3300.0,24.5369,24.5468,24.4775,24.4775,3300.0
2010-10-22 15:00:00,24.73,24.82,24.7,24.78,10200.0,24.4775,24.5666,24.4478,24.527,10200.0
2010-10-22 15:10:00,24.78,24.79,24.72,24.75,5200.0,24.527,24.5369,24.4676,24.4973,5200.0
2010-10-22 15:20:00,24.75,24.8,24.75,24.77,5500.0,24.4973,24.5468,24.4973,24.5171,5500.0
2010-10-22 15:30:00,24.76,24.8,24.73,24.77,9100.0,24.5072,24.5468,24.4775,24.5171,9100.0
2010-10-22 15:40:00,24.76,24.82,24.75,24.82,17100.0,24.5072,24.5666,24.4973,24.5666,17100.0
2010-10-22 15:50:00,24.83,24.83,24.75,24.78,12200.0,24.5765,24.5765,24.4973,24.527,12200.0
2010-10-25 09:30:00,24.93,24.94,24.66,24.87,3300.0,24.6754,24.6853,24.4082,24.6161,3300.0
2010-10-25 09:40:00,24.89,24.94,24.81,24.86,3800.0,24.6359,24.6853,24.5567,24.6062,3800.0
2010-10-25 09:50:00,24.87,24.9,24.81,24.87,4200.0,24.6161,24.6458,24.5567,24.6161,4200.0
2010-10-25 10:00:00,24.91,24.93,24.84,24.89,3000.0,24.6556,24.6754,24.5864,24.6359,3000.0
2010-10-25 10:10:00,24.89,24.92,24.87,24.91,1700.0,24.6359,24.6655,24.6161,24.6556,1700.0
2010-10-25 10:20:00,24.89,24.94,24.86,24.88,4900.0,24.6359,24.6853,24.6062,24.626,4900.0
2010-10-25 10:30:00,24.9,24.9,24.78,24.81,2000.0,24.6458,24.6458,24.527,24.5567,2000.0
2010-10-25 10:40:00,24.78,24.79,24.7,24.79,2400.0,24.527,24.5369,24.4478,24.5369,2400.0
2010-10-25 10:50:00,24.78,24.79,24.73,24.76,4100.0,24.527,24.5369,24.4775,24.5072,4100.0
2010-10-25 11:00:00,24.71,24.72,24.63,24.67,7100.0,24.4577,24.4676,24.3785,24.4181,7100.0
2010-10-25 11:10:00,24.66,24.74,24.61,24.73,13900.0,24.4082,24.4874,24.3587,24.4775,13900.0
2010-10-25 11:20:00,24.74,24.75,24.69,24.75,1500.0,24.4874,24.4973,24.4379,24.4973,1500.0
2010-10-25 11:30:00,24.77,24.77,24.75,24.76,600.0,24.5171,24.5171,24.4973,24.5072,600.0
2010-10-25 11:40:00,24.77,24.79,24.75,24.79,1200.0,24.5171,24.5369,24.4973,24.5369,1200.0
2010-10-25 11:50:00,24.79,24.79,24.77,24.79,2800.0,24.5369,24.5369,24.5171,24.5369,2800.0
2010-10-25 12:00:00,24.79,24.79,24.76,24.77,2000.0,24.5369,24.5369,24.5072,24.5171,2000.0
2010-10-25 12:10:00,24.78,24.78,24.69,24.71,2000.0,24.527,24.527,24.4379,24.4577,2000.0
2010-10-25 12:20:00,24.72,24.74,24.64,24.7,5000.0,24.4676,24.4874,24.3884,24.4478,5000.0
2010-10-25 12:30:00,24.68,24.75,24.65,24.75,3000.0,24.428,24.4973,24.3983,24.4973,3000.0
2010-10-25 12:40:00,24.75,24.77,24.72,24.73,3000.0,24.4973,24.5171,24.4676,24.4775,3000.0
2010-10-25 12:50:00,24.73,24.74,24.73,24.74,900.0,24.4775,24.4874,24.4775,24.4874,900.0
2010-10-25 13:00:00,24.72,24.78,24.72,24.74,2200.0,24.4676,24.527,24.4676,24.4874,2200.0
2010-10-25 13:10:00,24.75,24.75,24.74,24.74,1100.0,24.4973,24.4973,24.4874,24.4874,1100.0
2010-10-25 13:20:00,24.73,24.78,24.73,24.77,1700.0,24.4775,24.527,24.4775,24.5171,1700.0
2010-10-25 13:30:00,24.76,24.76,24.71,24.71,5200.0,24.5072,24.5072,24.4577,24.4577,5200.0
2010-10-25 13:40:00,24.71,24.73,24.67,24.67,5300.0,24.4577,24.4775,24.4181,24.4181,5300.0
2010-10-25 13:50:00,24.67,24.67,24.62,24.64,2400.0,24.4181,24.4181,24.3686,24.3884,2400.0
2010-10-25 14:00:00,24.64,24.69,24.64,24.69,1300.0,24.3884,24.4379,24.3884,24.4379,1300.0
2010-10-25 14:10:00,24.68,24.68,24.67,24.67,500.0,24.428,24.428,24.4181,24.4181,500.0
2010-10-25 14:20:00,24.7,24.72,24.7,24.71,1100.0,24.4478,24.4676,24.4478,24.4577,1100.0
2010-10-25 14:30:00,24.71,24.74,24.62,24.65,4100.0,24.4577,24.4874,24.3686,24.3983,4100.0
2010-10-25 14:40:00,24.67,24.7,24.62,24.64,9600.0,24.4181,24.4478,24.3686,24.3884,9600.0
2010-10-25 14:50:00,24.62,24.69,24.62,24.68,1500.0,24.3686,24.4379,24.3686,24.428,1500.0
2010-10-25 15:00:00,24.67,24.73,24.67,24.69,4200.0,24.4181,24.4775,24.4181,24.4379,4200.0
2010-10-25 15:10:00,24.69,24.7,24.62,24.62,11900.0,24.4379,24.4478,24.3686,24.3686,11900.0
2010-10-25 15:20:00,24.63,24.7,24.62,24.68,6300.0,24.3785,24.4478,24.3686,24.428,6300.0
2010-10-25 15:30:00,24.68,24.68,24.61,24.61,3700.0,24.428,24.428,24.3587,24.3587,3700.0
2010-10-25 15:40:00,24.59,24.66,24.5,24.56,16600.0,24.3389,24.4082,24.2498,24.3092,16600.0
2010-10-25 15:50:00,24.56,24.59,24.5,24.54,19100.0,24.3092,24.3389,24.2498,24.2894,19100.0
2010-10-26 09:30:00,24.36,24.43,24.21,24.22,5300.0,24.1113,24.1806,23.9628,23.9727,5300.0
2010-10-26 09:40:00,24.37,24.45,24.37,24.44,900.0,24.1212,24.2003,24.1212,24.1904,900.0
2010-10-26 09:50:00,24.43,24.47,24.4,24.4,1300.0,24.1806,24.2201,24.1509,24.1509,1300.0
2010-10-26 10:00:00,24.43,24.57,24.43,24.53,2000.0,24.1806,24.3191,24.1806,24.2795,2000.0
2010-10-26 10:10:00,24.54,24.62,24.53,24.61,1000.0,24.2894,24.3686,24.2795,24.3587,1000.0
2010-10-26 10:20:00,24.64,24.67,24.63,24.63,400.0,24.3884,24.4181,24.3785,24.3785,400.0
2010-10-26 10:30:00,24.63,24.65,24.57,24.57,1800.0,24.3785,24.3983,24.3191,24.3191,1800.0
2010-10-26 10:40:00,24.58,24.6,24.55,24.56,800.0,24.329,24.3488,24.2993,24.3092,800.0
2010-10-26 10:50:00,24.61,24.66,24.61,24.66,500.0,24.3587,24.4082,24.3587,24.4082,500.0
2010-10-26 11:00:00,24.67,24.72,24.61,24.61,3600.0,24.4181,24.4676,24.3587,24.3587,3600.0
2010-10-26 11:10:00,24.6,24.69,24.6,24.63,2200.0,24.3488,24.4379,24.3488,24.3785,2200.0
2010-10-26 11:20:00,24.64,24.76,24.64,24.72,1900.0,24.3884,24.5072,24.3884,24.4676,1900.0
2010-10-26 11:30:00,24.72,24.72,24.7,24.7,500.0,24.4676,24.4676,24.4478,24.4478,500.0
2010-10-26 11:40:00,24.69,24.75,24.69,24.75,2400.0,24.4379,24.4973,24.4379,24.4973,2400.0
2010-10-26 11:50:00,24.77,24.8,24.76,24.8,900.0,24.5171,24.5468,24.5072,24.5468,900.0
2010-10-26 12:00:00,24.8,24.8,24.74,24.77,5600.0,24.5468,24.5468,24.4874,24.5171,5600.0
2010-10-26 12:10:00,24.8,24.86,24.79,24.86,6200.0,24.5468,24.6062,24.5369,24.6062,6200.0
2010-10-26 12:20:00,24.86,24.88,24.86,24.88,1600.0,24.6062,24.626,24.6062,24.626,1600.0
2010-10-26 12:30:00,24.87,24.87,24.79,24.82,2400.0,24.6161,24.6161,24.5369,24.5666,2400.0
2010-10-26 12:40:00,24.8,24.8,24.75,24.75,400.0,24.5468,24.5468,24.4973,24.4973,400.0
2010-10-26 12:50:00,24.81,24.81,24.8,24.8,200.0,24.5567,24.5567,24.5468,24.5468,200.0
2010-10-26 13:00:00,24.83,24.85,24.82,24.85,2300.0,24.5765,24.5963,24.5666,24.5963,2300.0
2010-10-26 13:10:00,24.86,24.9,24.84,24.86,1800.0,24.6062,24.6458,24.5864,24.6062,1800.0
2010-10-26 13:20:00,24.86,24.86,24.79,24.79,1100.0,24.6062,24.6062,24.5369,24.5369,1100.0
2010-10-26 13:30:00,24.79,24.81,24.77,24.77,3100.0,24.5369,24.5567,24.5171,24.5171,3100.0
2010-10-26 13:40:00,24.76,24.78,24.75,24.75,2000.0,24.5072,24.527,24.4973,24.4973,2000.0
2010-10-26 13:50:00,24.73,24.73,24.65,24.69,5200.0,24.4775,24.4775,24.3983,24.4379,5200.0
2010-10-26 14:00:00,24.64,24.67,24.61,24.61,3300.0,24.3884,24.4181,24.3587,24.3587,3300.0
2010-10-26 14:10:00,24.6,24.67,24.58,24.67,2600.0,24.3488,24.4181,24.329,24.4181,2600.0
2010-10-26 14:20:00,24.68,24.68,24.61,24.66,1800.0,24.428,24.428,24.3587,24.4082,1800.0
2010-10-26 14:30:00,24.67,24.69,24.63,24.68,1800.0,24.4181,24.4379,24.3785,24.428,1800.0
2010-10-26 14:40:00,24.67,24.67,24.62,24.63,1300.0,24.4181,24.4181,24.3686,24.3785,1300.0
2010-10-26 14:50:00,24.65,24.65,24.62,24.64,700.0,24.3983,24.3983,24.3686,24.3884,700.0
2010-10-26 15:00:00,24.65,24.65,24.63,24.65,1400.0,24.3983,24.3983,24.3785,24.3983,1400.0
2010-10-26 15:10:00,24.65,24.66,24.59,24.66,3900.0,24.3983,24.4082,24.3389,24.4082,3900.0
2010-10-26 15:20:00,24.67,24.67,24.61,24.63,3400.0,24.4181,24.4181,24.3587,24.3785,3400.0
2010-10-26 15:30:00,24.61,24.64,24.58,24.6,6000.0,24.3587,24.3884,24.329,24.3488,6000.0
2010-10-26 15:40:00,24.58,24.59,24.48,24.53,10800.0,24.329,24.3389,24.23,24.2795,10800.0
2010-10-26 15:50:00,24.53,24.53,24.43,24.45,22100.0,24.2795,24.2795,24.1806,24.2003,22100.0
2010-10-27 09:30:00,24.26,24.26,24.14,24.14,3500.0,24.0123,24.0123,23.8935,23.8935,3500.0
2010-10-27 09:40:00,24.25,24.25,24.17,24.18,2000.0,24.0024,24.0024,23.9232,23.9331,2000.0
2010-10-27 09:50:00,24.23,24.23,24.16,24.21,2000.0,23.9826,23.9826,23.9133,23.9628,2000.0
2010-10-27 10:00:00,24.21,24.26,24.12,24.14,6600.0,23.9628,24.0123,23.8737,23.8935,6600.0
2010-10-27 10:10:00,24.15,24.24,24.12,24.14,7400.0,23.9034,23.9925,23.8737,23.8935,7400.0
2010-10-27 10:20:00,24.12,24.12,23.93,24.02,12400.0,23.8737,23.8737,23.6857,23.7747,12400.0
2010-10-27 10:30:00,23.99,24.03,23.98,23.99,3400.0,23.745,23.7846,23.7351,23.745,3400.0
2010-10-27 10:40:00,24.03,24.07,24.01,24.06,2500.0,23.7846,23.8242,23.7648,23.8143,2500.0
2010-10-27 10:50:00,24.07,24.07,23.94,23.96,5600.0,23.8242,23.8242,23.6956,23.7153,5600.0
2010-10-27 11:00:00,23.93,23.95,23.76,23.76,7200.0,23.6857,23.7055,23.5174,23.5174,7200.0
2010-10-27 11:10:00,23.78,23.86,23.77,23.86,1300.0,23.5372,23.6164,23.5273,23.6164,1300.0
2010-10-27 11:20:00,23.85,23.85,23.76,23.76,4800.0,23.6065,23.6065,23.5174,23.5174,4800.0
2010-10-27 11:30:00,23.77,23.8,23.74,23.8,8900.0,23.5273,23.557,23.4976,23.557,8900.0
2010-10-27 11:40:00,23.8,23.84,23.8,23.84,1200.0,23.557,23.5966,23.557,23.5966,1200.0
2010-10-27 11:50:00,23.82,23.84,23.82,23.82,3000.0,23.5768,23.5966,23.5768,23.5768,3000.0
2010-10-27 12:00:00,23.83,23.83,23.75,23.76,11000.0,23.5867,23.5867,23.5075,23.5174,11000.0
2010-10-27 12:10:00,23.77,23.85,23.77,23.85,1400.0,23.5273,23.6065,23.5273,23.6065,1400.0
2010-10-27 12:20:00,23.84,23.84,23.79,23.81,1000.0,23.5966,23.5966,23.5471,23.5669,1000.0
2010-10-27 12:30:00,23.81,23.82,23.76,23.76,1900.0,23.5669,23.5768,23.5174,23.5174,1900.0
2010-10-27 12:40:00,23.75,23.75,23.68,23.71,3700.0,23.5075,23.5075,23.4382,23.4679,3700.0
2010-10-27 12:50:00,23.7,23.71,23.67,23.67,1100.0,23.458,23.4679,23.4283,23.4283,1100.0
2010-10-27 13:00:00,23.7,23.78,23.68,23.71,6500.0,23.458,23.5372,23.4382,23.4679,6500.0
2010-10-27 13:10:00,23.69,23.69,23.57,23.59,7200.0,23.4481,23.4481,23.3293,23.3491,7200.0
2010-10-27 13:20:00,23.61,23.68,23.59,23.68,1900.0,23.3689,23.4382,23.3491,23.4382,1900.0
2010-10-27 13:30:00,23.66,23.66,23.61,23.61,1900.0,23.4184,23.4184,23.3689,23.3689,1900.0
2010-10-27 13:40:00,23.61,23.63,23.61,23.63,600.0,23.3689,23.3887,23.3689,23.3887,600.0
2010-10-27 13:50:00,23.67,23.67,23.61,23.66,1500.0,23.4283,23.4283,23.3689,23.4184,1500.0
2010-10-27 14:00:00,23.68,23.77,23.67,23.77,4500.0,23.4382,23.5273,23.4283,23.5273,4500.0
2010-10-27 14:10:00,23.8,23.8,23.74,23.74,2700.0,23.557,23.557,23.4976,23.4976,2700.0
2010-10-27 14:20:00,23.73,23.73,23.66,23.68,1800.0,23.4877,23.4877,23.4184,23.4382,1800.0
2010-10-27 14:30:00,23.65,23.73,23.63,23.7,4500.0,23.4085,23.4877,23.3887,23.458,4500.0
2010-10-27 14:40:00,23.71,23.79,23.71,23.76,2700.0,23.4679,23.5471,23.4679,23.5174,2700.0
2010-10-27 14:50:00,23.74,23.75,23.71,23.73,1600.0,23.4976,23.5075,23.4679,23.4877,1600.0
2010-10-27 15:00:00,23.72,23.74,23.71,23.73,2500.0,23.4778,23.4976,23.4679,23.4877,2500.0
2010-10-27 15:10:00,23.73,23.73,23.66,23.72,4400.0,23.4877,23.4877,23.4184,23.4778,4400.0
2010-10-27 15:20:00,23.71,23.84,23.7,23.79,6100.0,23.4679,23.5966,23.458,23.5471,6100.0
2010-10-27 15:30:00,23.79,23.88,23.77,23.88,5400.0,23.5471,23.6362,23.5273,23.6362,5400.0
2010-10-27 15:40:00,23.86,23.89,23.84,23.88,8100.0,23.6164,23.6461,23.5966,23.6362,8100.0
2010-10-27 15:50:00,23.87,23.98,23.87,23.93,21400.0,23.6263,23.7351,23.6263,23.6857,21400.0
2010-10-28 09:30:00,24.06,24.42,24.06,24.41,5600.0,23.8143,24.1707,23.8143,24.1608,5600.0
2010-10-28 09:40:00,24.37,24.38,24.2,24.25,5700.0,24.1212,24.1311,23.9529,24.0024,5700.0
2010-10-28 09:50:00,24.29,24.32,24.2,24.2,3100.0,24.042,24.0717,23.9529,23.9529,3100.0
2010-10-28 10:00:00,24.23,24.28,24.17,24.24,3000.0,23.9826,24.0321,23.9232,23.9925,3000.0
2010-10-28 10:10:00,24.2,24.24,23.98,24.01,2400.0,23.9529,23.9925,23.7351,23.7648,2400.0
2010-10-28 10:20:00,24.01,24.01,23.87,23.88,3200.0,23.7648,23.7648,23.6263,23.6362,3200.0
2010-10-28 10:30:00,23.86,23.93,23.86,23.88,1800.0,23.6164,23.6857,23.6164,23.6362,1800.0
2010-10-28 10:40:00,23.87,23.91,23.84,23.91,1500.0,23.6263,23.6659,23.5966,23.6659,1500.0
2010-10-28 10:50:00,23.95,23.95,23.89,23.94,1800.0,23.7055,23.7055,23.6461,23.6956,1800.0
2010-10-28 11:00:00,23.92,23.95,23.92,23.95,1700.0,23.6758,23.7055,23.6758,23.7055,1700.0
2010-10-28 11:10:00,23.97,23.98,23.94,23.96,2100.0,23.7252,23.7351,23.6956,23.7153,2100.0
2010-10-28 11:20:00,23.98,23.98,23.94,23.96,2200.0,23.7351,23.7351,23.6956,23.7153,2200.0
2010-10-28 11:30:00,23.93,23.95,23.93,23.93,1500.0,23.6857,23.7055,23.6857,23.6857,1500.0
2010-10-28 11:40:00,23.9,23.9,23.84,23.84,1500.0,23.656,23.656,23.5966,23.5966,1500.0
2010-10-28 11:50:00,23.82,23.83,23.75,23.78,2600.0,23.5768,23.5867,23.5075,23.5372,2600.0
2010-10-28 12:00:00,23.74,23.78,23.7,23.77,2500.0,23.4976,23.5372,23.458,23.5273,2500.0
2010-10-28 12:10:00,23.77,23.77,23.75,23.75,400.0,23.5273,23.5273,23.5075,23.5075,400.0
2010-10-28 12:20:00,23.76,23.76,23.73,23.73,600.0,23.5174,23.5174,23.4877,23.4877,600.0
2010-10-28 12:30:00,23.73,23.79,23.73,23.79,800.0,23.4877,23.5471,23.4877,23.5471,800.0
2010-10-28 12:40:00,23.79,23.83,23.79,23.8,1700.0,23.5471,23.5867,23.5471,23.557,1700.0
2010-10-28 12:50:00,23.81,23.84,23.81,23.84,3000.0,23.5669,23.5966,23.5669,23.5966,3000.0
2010-10-28 13:00:00,23.79,23.91,23.79,23.89,1400.0,23.5471,23.6659,23.5471,23.6461,1400.0
2010-10-28 13:10:00,23.93,24.01,23.93,23.99,2900.0,23.6857,23.7648,23.6857,23.745,2900.0
2010-10-28 13:20:00,23.99,23.99,23.94,23.95,1200.0,23.745,23.745,23.6956,23.7055,1200.0
2010-10-28 13:30:00,23.96,23.96,23.9,23.93,1500.0,23.7153,23.7153,23.656,23.6857,1500.0
2010-10-28 13:40:00,23.93,23.93,23.87,23.87,1500.0,23.6857,23.6857,23.6263,23.6263,1500.0
2010-10-28 13:50:00,23.9,23.92,23.9,23.92,400.0,23.656,23.6758,23.656,23.6758,400.0
2010-10-28 14:00:00,23.93,23.96,23.92,23.96,2100.0,23.6857,23.7153,23.6758,23.7153,2100.0
2010-10-28 14:10:00,23.95,23.99,23.9,23.91,2000.0,23.7055,23.745,23.656,23.6659,2000.0
2010-10-28 14:20:00,23.91,23.99,23.91,23.97,1900.0,23.6659,23.745,23.6659,23.7252,1900.0
2010-10-28 14:30:00,23.95,23.97,23.92,23.92,2900.0,23.7055,23.7252,23.6758,23.6758,2900.0
2010-10-28 14:40:00,23.91,23.96,23.91,23.96,1800.0,23.6659,23.7153,23.6659,23.7153,1800.0
2010-10-28 14:50:00,23.98,23.98,23.98,23.98,900.0,23.7351,23.7351,23.7351,23.7351,900.0
2010-10-28 15:00:00,23.99,24.01,23.94,23.99,2400.0,23.745,23.7648,23.6956,23.745,2400.0
2010-10-28 15:10:00,23.97,23.99,23.91,23.92,4100.0,23.7252,23.745,23.6659,23.6758,4100.0
2010-10-28 15:20:00,23.92,23.93,23.89,23.91,3200.0,23.6758,23.6857,23.6461,23.6659,3200.0
2010-10-28 15:30:00,23.91,23.97,23.9,23.95,5000.0,23.6659,23.7252,23.656,23.7055,5000.0
2010-10-28 15:40:00,23.96,23.99,23.93,23.98,7300.0,23.7153,23.745,23.6857,23.7351,7300.0
2010-10-28 15:50:00,23.99,24.0,23.92,23.92,10600.0,23.745,23.7549,23.6758,23.6758,10600.0
2010-10-29 09:30:00,23.82,23.93,23.82,23.87,4200.0,23.5768,23.6857,23.5768,23.6263,4200.0
2010-10-29 09:40:00,23.87,23.99,23.87,23.97,2800.0,23.6263,23.745,23.6263,23.7252,2800.0
2010-10-29 09:50:00,23.98,23.98,23.89,23.91,2400.0,23.7351,23.7351,23.6461,23.6659,2400.0
2010-10-29 10:00:00,23.92,24.06,23.91,24.03,2000.0,23.6758,23.8143,23.6659,23.7846,2000.0
2010-10-29 10:10:00,24.02,24.05,24.01,24.03,1400.0,23.7747,23.8044,23.7648,23.7846,1400.0
2010-10-29 10:20:00,24.02,24.09,24.02,24.09,3700.0,23.7747,23.844,23.7747,23.844,3700.0
2010-10-29 10:30:00,24.08,24.08,24.0,24.0,1600.0,23.8341,23.8341,23.7549,23.7549,1600.0
2010-10-29 10:40:00,24.04,24.07,24.0,24.03,1100.0,23.7945,23.8242,23.7549,23.7846,1100.0
2010-10-29 10:50:00,24.05,24.08,24.05,24.07,900.0,23.8044,23.8341,23.8044,23.8242,900.0
2010-10-29 11:00:00,24.1,24.14,24.04,24.12,5100.0,23.8539,23.8935,23.7945,23.8737,5100.0
2010-10-29 11:10:00,24.09,24.09,24.01,24.01,1900.0,23.844,23.844,23.7648,23.7648,1900.0
2010-10-29 11:20:00,24.01,24.03,23.97,24.01,2100.0,23.7648,23.7846,23.7252,23.7648,2100.0
2010-10-29 11:30:00,24.0,24.02,23.96,24.01,2900.0,23.7549,23.7747,23.7153,23.7648,2900.0
2010-10-29 11:40:00,23.99,23.99,23.94,23.95,700.0,23.745,23.745,23.6956,23.7055,700.0
2010-10-29 11:50:00,23.94,24.0,23.91,24.0,700.0,23.6956,23.7549,23.6659,23.7549,700.0
2010-10-29 12:00:00,24.0,24.03,23.97,24.02,4400.0,23.7549,23.7846,23.7252,23.7747,4400.0
2010-10-29 12:10:00,24.01,24.05,24.01,24.05,400.0,23.7648,23.8044,23.7648,23.8044,400.0
2010-10-29 12:20:00,24.02,24.07,24.02,24.07,1000.0,23.7747,23.8242,23.7747,23.8242,1000.0
2010-10-29 12:30:00,24.06,24.07,24.05,24.06,1600.0,23.8143,23.8242,23.8044,23.8143,1600.0
2010-10-29 12:40:00,24.04,24.08,24.03,24.03,1300.0,23.7945,23.8341,23.7846,23.7846,1300.0
2010-10-29 12:50:00,24.04,24.04,24.03,24.04,300.0,23.7945,23.7945,23.7846,23.7945,300.0
2010-10-29 13:00:00,24.03,24.05,24.03,24.03,600.0,23.7846,23.8044,23.7846,23.7846,600.0
2010-10-29 13:10:00,24.05,24.05,23.99,24.02,1700.0,23.8044,23.8044,23.745,23.7747,1700.0
2010-10-29 13:20:00,24.06,24.06,24.06,24.06,100.0,23.8143,23.8143,23.8143,23.8143,100.0
2010-10-29 13:30:00,24.06,24.07,24.06,24.07,200.0,23.8143,23.8242,23.8143,23.8242,200.0
2010-10-29 13:40:00,24.06,24.08,24.04,24.08,1600.0,23.8143,23.8341,23.7945,23.8341,1600.0
2010-10-29 13:50:00,24.12,24.19,24.12,24.19,2100.0,23.8737,23.943,23.8737,23.943,2100.0
2010-10-29 14:00:00,24.19,24.19,24.18,24.18,600.0,23.943,23.943,23.9331,23.9331,600.0
2010-10-29 14:10:00,24.19,24.22,24.19,24.21,1400.0,23.943,23.9727,23.943,23.9628,1400.0
2010-10-29 14:20:00,24.22,24.25,24.2,24.23,1900.0,23.9727,24.0024,23.9529,23.9826,1900.0
2010-10-29 14:30:00,24.19,24.19,24.13,24.15,1600.0,23.943,23.943,23.8836,23.9034,1600.0
2010-10-29 14:40:00,24.18,24.18,24.14,24.16,1600.0,23.9331,23.9331,23.8935,23.9133,1600.0
2010-10-29 14:50:00,24.15,24.17,24.12,24.13,1100.0,23.9034,23.9232,23.8737,23.8836,1100.0
2010-10-29 15:00:00,24.13,24.14,24.11,24.14,3000.0,23.8836,23.8935,23.8638,23.8935,3000.0
2010-10-29 15:10:00,24.13,24.16,24.13,24.15,1300.0,23.8836,23.9133,23.8836,23.9034,1300.0
2010-10-29 15:20:00,24.13,24.18,24.13,24.18,2100.0,23.8836,23.9331,23.8836,23.9331,2100.0
2010-10-29 15:30:00,24.17,24.17,24.14,24.16,5000.0,23.9232,23.9232,23.8935,23.9133,5000.0
2010-10-29 15:40:00,24.18,24.2,24.11,24.11,7200.0,23.9331,23.9529,23.8638,23.8638,7200.0
2010-10-29 15:50:00,24.11,24.11,24.04,24.05,15900.0,23.8638,23.8638,23.7945,23.8044,15900.0
2010-11-01 09:30:00,24.12,24.21,23.94,23.99,2800.0,23.8737,23.9628,23.6956,23.745,2800.0
2010-11-01 09:40:00,24.02,24.05,24.01,24.04,2700.0,23.7747,23.8044,23.7648,23.7945,2700.0
2010-11-01 09:50:00,24.04,24.05,24.0,24.03,2200.0,23.7945,23.8044,23.7549,23.7846,2200.0
2010-11-01 10:00:00,24.02,24.17,24.01,24.13,3400.0,23.7747,23.9232,23.7648,23.8836,3400.0
2010-11-01 10:10:00,24.11,24.17,24.05,24.13,2500.0,23.8638,23.9232,23.8044,23.8836,2500.0
2010-11-01 10:20:00,24.12,24.2,24.11,24.17,2900.0,23.8737,23.9529,23.8638,23.9232,2900.0
2010-11-01 10:30:00,24.18,24.22,24.11,24.13,9000.0,23.9331,23.9727,23.8638,23.8836,9000.0
2010-11-01 10:40:00,24.13,24.19,24.12,24.19,2300.0,23.8836,23.943,23.8737,23.943,2300.0
2010-11-01 10:50:00,24.22,24.22,23.97,24.07,7400.0,23.9727,23.9727,23.7252,23.8242,7400.0
2010-11-01 11:00:00,24.04,24.04,23.89,23.9,5500.0,23.7945,23.7945,23.6461,23.656,5500.0
2010-11-01 11:10:00,23.91,23.95,23.8,23.86,2500.0,23.6659,23.7055,23.557,23.6164,2500.0
2010-11-01 11:20:00,23.88,23.88,23.73,23.81,2400.0,23.6362,23.6362,23.4877,23.5669,2400.0
2010-11-01 11:30:00,23.77,23.78,23.71,23.74,7900.0,23.5273,23.5372,23.4679,23.4976,7900.0
2010-11-01 11:40:00,23.77,23.79,23.75,23.79,2000.0,23.5273,23.5471,23.5075,23.5471,2000.0
2010-11-01 11:50:00,23.78,23.85,23.78,23.82,4300.0,23.5372,23.6065,23.5372,23.5768,4300.0
2010-11-01 12:00:00,23.82,23.85,23.69,23.82,11900.0,23.5768,23.6065,23.4481,23.5768,11900.0
2010-11-01 12:10:00,23.82,23.89,23.79,23.89,3400.0,23.5768,23.6461,23.5471,23.6461,3400.0
2010-11-01 12:20:00,23.88,23.96,23.88,23.92,3400.0,23.6362,23.7153,23.6362,23.6758,3400.0
2010-11-01 12:30:00,23.92,23.96,23.92,23.94,2700.0,23.6758,23.7153,23.6758,23.6956,2700.0
2010-11-01 12:40:00,23.95,23.95,23.86,23.86,1800.0,23.7055,23.7055,23.6164,23.6164,1800.0
2010-11-01 12:50:00,23.86,23.91,23.81,23.91,1900.0,23.6164,23.6659,23.5669,23.6659,1900.0
2010-11-01 13:00:00,23.89,23.9,23.81,23.87,3500.0,23.6461,23.656,23.5669,23.6263,3500.0
2010-11-01 13:10:00,23.87,23.93,23.87,23.93,2400.0,23.6263,23.6857,23.6263,23.6857,2400.0
2010-11-01 13:20:00,23.93,23.93,23.67,23.88,12200.0,23.6857,23.6857,23.4283,23.6362,12200.0
2010-11-01 13:30:00,23.91,23.95,23.88,23.95,2600.0,23.6659,23.7055,23.6362,23.7055,2600.0
2010-11-01 13:40:00,23.96,23.96,23.95,23.96,1200.0,23.7153,23.7153,23.7055,23.7153,1200.0
2010-11-01 13:50:00,23.96,23.99,23.95,23.97,4500.0,23.7153,23.745,23.7055,23.7252,4500.0
2010-11-01 14:00:00,23.98,23.98,23.94,23.96,1700.0,23.7351,23.7351,23.6956,23.7153,1700.0
2010-11-01 14:10:00,23.95,23.95,23.9,23.9,2000.0,23.7055,23.7055,23.656,23.656,2000.0
2010-11-01 14:20:00,23.91,23.95,23.89,23.92,5300.0,23.6659,23.7055,23.6461,23.6758,5300.0
2010-11-01 14:30:00,23.9,23.95,23.88,23.88,3000.0,23.656,23.7055,23.6362,23.6362,3000.0
2010-11-01 14:40:00,23.86,23.86,23.81,23.83,4800.0,23.6164,23.6164,23.5669,23.5867,4800.0
2010-11-01 14:50:00,23.83,23.84,23.79,23.83,2400.0,23.5867,23.5966,23.5471,23.5867,2400.0
2010-11-01 15:00:00,23.84,23.84,23.7,23.7,9600.0,23.5966,23.5966,23.458,23.458,9600.0
2010-11-01 15:10:00,23.7,23.7,23.59,23.64,6700.0,23.458,23.458,23.3491,23.3986,6700.0
2010-11-01 15:20:00,23.66,23.73,23.65,23.69,8000.0,23.4184,23.4877,23.4085,23.4481,8000.0
2010-11-01 15:30:00,23.69,23.73,23.69,23.7,6900.0,23.4481,23.4877,23.4481,23.458,6900.0
2010-11-01 15:40:00,23.71,23.77,23.69,23.74,9100.0,23.4679,23.5273,23.4481,23.4976,9100.0
2010-11-01 15:50:00,23.74,23.81,23.73,23.75,11300.0,23.4976,23.5669,23.4877,23.5075,11300.0
2010-11-02 09:30:00,24.04,24.34,24.0,24.31,7500.0,23.7945,24.0915,23.7549,24.0618,7500.0
2010-11-02 09:40:00,24.32,24.46,24.32,24.35,5400.0,24.0717,24.2102,24.0717,24.1014,5400.0
2010-11-02 09:50:00,24.37,24.53,24.36,24.48,6400.0,24.1212,24.2795,24.1113,24.23,6400.0
2010-11-02 10:00:00,24.41,24.42,24.31,24.32,4900.0,24.1608,24.1707,24.0618,24.0717,4900.0
2010-11-02 10:10:00,24.33,24.33,24.22,24.22,2800.0,24.0816,24.0816,23.9727,23.9727,2800.0
2010-11-02 10:20:00,24.23,24.23,24.15,24.22,1600.0,23.9826,23.9826,23.9034,23.9727,1600.0
2010-11-02 10:30:00,24.2,24.3,24.15,24.2,2700.0,23.9529,24.0519,23.9034,23.9529,2700.0
2010-11-02 10:40:00,24.22,24.31,24.22,24.26,4500.0,23.9727,24.0618,23.9727,24.0123,4500.0
2010-11-02 10:50:00,24.3,24.33,24.25,24.27,2100.0,24.0519,24.0816,24.0024,24.0222,2100.0
2010-11-02 11:00:00,24.3,24.39,24.29,24.39,5000.0,24.0519,24.141,24.042,24.141,5000.0
2010-11-02 11:10:00,24.4,24.43,24.34,24.36,4300.0,24.1509,24.1806,24.0915,24.1113,4300.0
2010-11-02 11:20:00,24.37,24.4,24.37,24.37,1700.0,24.1212,24.1509,24.1212,24.1212,1700.0
2010-11-02 11:30:00,24.42,24.44,24.42,24.43,2100.0,24.1707,24.1904,24.1707,24.1806,2100.0
2010-11-02 11:40:00,24.43,24.44,24.41,24.41,2700.0,24.1806,24.1904,24.1608,24.1608,2700.0
2010-11-02 11:50:00,24.41,24.49,24.41,24.46,47700.0,24.1608,24.2399,24.1608,24.2102,47700.0
2010-11-02 12:00:00,24.45,24.46,24.42,24.45,4300.0,24.2003,24.2102,24.1707,24.2003,4300.0
2010-11-02 12:10:00,24.45,24.45,24.38,24.38,1900.0,24.2003,24.2003,24.1311,24.1311,1900.0
2010-11-02 12:20:00,24.39,24.41,24.31,24.37,1800.0,24.141,24.1608,24.0618,24.1212,1800.0
2010-11-02 12:30:00,24.37,24.37,24.31,24.31,1700.0,24.1212,24.1212,24.0618,24.0618,1700.0
2010-11-02 12:40:00,24.31,24.42,24.31,24.4,3400.0,24.0618,24.1707,24.0618,24.1509,3400.0
2010-11-02 12:50:00,24.4,24.4,24.35,24.35,1900.0,24.1509,24.1509,24.1014,24.1014,1900.0
2010-11-02 13:00:00,24.33,24.36,24.32,24.34,1100.0,24.0816,24.1113,24.0717,24.0915,1100.0
2010-11-02 13:10:00,24.34,24.34,24.3,24.3,1700.0,24.0915,24.0915,24.0519,24.0519,1700.0
2010-11-02 13:20:00,24.32,24.32,24.24,24.25,5300.0,24.0717,24.0717,23.9925,24.0024,5300.0
2010-11-02 13:30:00,24.29,24.3,24.22,24.25,4100.0,24.042,24.0519,23.9727,24.0024,4100.0
2010-11-02 13:40:00,24.26,24.33,24.26,24.29,4300.0,24.0123,24.0816,24.0123,24.042,4300.0
2010-11-02 13:50:00,24.29,24.36,24.29,24.34,3300.0,24.042,24.1113,24.042,24.0915,3300.0
2010-11-02 14:00:00,24.34,24.42,24.34,24.36,6000.0,24.0915,24.1707,24.0915,24.1113,6000.0
2010-11-02 14:10:00,24.36,24.39,24.27,24.27,5800.0,24.1113,24.141,24.0222,24.0222,5800.0
2010-11-02 14:20:00,24.27,24.33,24.26,24.33,3200.0,24.0222,24.0816,24.0123,24.0816,3200.0
2010-11-02 14:30:00,24.33,24.33,24.28,24.28,1300.0,24.0816,24.0816,24.0321,24.0321,1300.0
2010-11-02 14:40:00,24.29,24.36,24.28,24.33,13800.0,24.042,24.1113,24.0321,24.0816,13800.0
2010-11-02 14:50:00,24.33,24.37,24.3,24.3,3700.0,24.0816,24.1212,24.0519,24.0519,3700.0
2010-11-02 15:00:00,24.29,24.35,24.29,24.31,4100.0,24.042,24.1014,24.042,24.0618,4100.0
2010-11-02 15:10:00,24.31,24.37,24.31,24.36,8300.0,24.0618,24.1212,24.0618,24.1113,8300.0
2010-11-02 15:20:00,24.36,24.39,24.35,24.36,9000.0,24.1113,24.141,24.1014,24.1113,9000.0
2010-11-02 15:30:00,24.36,24.36,24.29,24.29,6900.0,24.1113,24.1113,24.042,24.042,6900.0
2010-11-02 15:40:00,24.3,24.45,24.3,24.45,14200.0,24.0519,24.2003,24.0519,24.2003,14200.0
2010-11-02 15:50:00,24.46,24.5,24.4,24.41,21100.0,24.2102,24.2498,24.1509,24.1608,21100.0
2010-11-03 09:30:00,24.43,24.6,24.43,24.6,1300.0,24.1806,24.3488,24.1806,24.3488,1300.0
2010-11-03 09:40:00,24.62,24.62,24.55,24.61,3500.0,24.3686,24.3686,24.2993,24.3587,3500.0
2010-11-03 09:50:00,24.62,24.69,24.62,24.68,3800.0,24.3686,24.4379,24.3686,24.428,3800.0
2010-11-03 10:00:00,24.67,24.72,24.64,24.72,2300.0,24.4181,24.4676,24.3884,24.4676,2300.0
2010-11-03 10:10:00,24.72,24.75,24.72,24.73,1200.0,24.4676,24.4973,24.4676,24.4775,1200.0
2010-11-03 10:20:00,24.68,24.7,24.66,24.66,900.0,24.428,24.4478,24.4082,24.4082,900.0
2010-11-03 10:30:00,24.66,24.72,24.66,24.71,1100.0,24.4082,24.4676,24.4082,24.4577,1100.0
2010-11-03 10:40:00,24.68,24.68,24.56,24.6,3500.0,24.428,24.428,24.3092,24.3488,3500.0
2010-11-03 10:50:00,24.61,24.7,24.61,24.7,700.0,24.3587,24.4478,24.3587,24.4478,700.0
2010-11-03 11:00:00,24.67,24.75,24.64,24.67,4300.0,24.4181,24.4973,24.3884,24.4181,4300.0
2010-11-03 11:10:00,24.65,24.67,24.54,24.6,3600.0,24.3983,24.4181,24.2894,24.3488,3600.0
2010-11-03 11:20:00,24.62,24.66,24.61,24.64,16300.0,24.3686,24.4082,24.3587,24.3884,16300.0
2010-11-03 11:30:00,24.65,24.72,24.64,24.72,3200.0,24.3983,24.4676,24.3884,24.4676,3200.0
2010-11-03 11:40:00,24.74,24.74,24.64,24.68,12600.0,24.4874,24.4874,24.3884,24.428,12600.0
2010-11-03 11:50:00,24.7,24.73,24.65,24.68,6200.0,24.4478,24.4775,24.3983,24.428,6200.0
2010-11-03 12:00:00,24.7,24.71,24.61,24.7,7200.0,24.4478,24.4577,24.3587,24.4478,7200.0
2010-11-03 12:10:00,24.69,24.7,24.67,24.69,3800.0,24.4379,24.4478,24.4181,24.4379,3800.0
2010-11-03 12:20:00,24.68,24.71,24.68,24.7,2100.0,24.428,24.4577,24.428,24.4478,2100.0
2010-11-03 12:30:00,24.68,24.72,24.66,24.66,1900.0,24.428,24.4676,24.4082,24.4082,1900.0
2010-11-03 12:40:00,24.67,24.68,24.66,24.68,1700.0,24.4181,24.428,24.4082,24.428,1700.0
2010-11-03 12:50:00,24.69,24.74,24.65,24.72,3000.0,24.4379,24.4874,24.3983,24.4676,3000.0
2010-11-03 13:00:00,24.74,24.8,24.72,24.79,6800.0,24.4874,24.5468,24.4676,24.5369,6800.0
2010-11-03 13:10:00,24.76,24.77,24.71,24.74,1900.0,24.5072,24.5171,24.4577,24.4874,1900.0
2010-11-03 13:20:00,24.74,24.76,24.71,24.72,3800.0,24.4874,24.5072,24.4577,24.4676,3800.0
2010-11-03 13:30:00,24.73,24.79,24.73,24.77,4000.0,24.4775,24.5369,24.4775,24.5171,4000.0
2010-11-03 13:40:00,24.74,24.8,24.74,24.77,4900.0,24.4874,24.5468,24.4874,24.5171,4900.0
2010-11-03 13:50:00,24.78,24.78,24.76,24.78,2400.0,24.527,24.527,24.5072,24.527,2400.0
2010-11-03 14:00:00,24.77,24.84,24.76,24.76,7100.0,24.5171,24.5864,24.5072,24.5072,7100.0
2010-11-03 14:10:00,24.78,24.85,24.69,24.81,6000.0,24.527,24.5963,24.4379,24.5567,6000.0
2010-11-03 14:20:00,24.83,24.9,24.56,24.59,8500.0,24.5765,24.6458,24.3092,24.3389,8500.0
2010-11-03 14:30:00,24.52,24.78,24.52,24.78,11200.0,24.2696,24.527,24.2696,24.527,11200.0
2010-11-03 14:40:00,24.76,24.79,24.67,24.68,7000.0,24.5072,24.5369,24.4181,24.428,7000.0
2010-11-03 14:50:00,24.71,24.81,24.69,24.73,8400.0,24.4577,24.5567,24.4379,24.4775,8400.0
2010-11-03 15:00:00,24.74,24.77,24.68,24.7,9700.0,24.4874,24.5171,24.428,24.4478,9700.0
2010-11-03 15:10:00,24.73,24.73,24.66,24.67,5000.0,24.4775,24.4775,24.4082,24.4181,5000.0
2010-11-03 15:20:00,24.68,24.68,24.57,24.59,8300.0,24.428,24.428,24.3191,24.3389,8300.0
2010-11-03 15:30:00,24.58,24.63,24.53,24.58,5200.0,24.329,24.3785,24.2795,24.329,5200.0
2010-11-03 15:40:00,24.58,24.59,24.51,24.58,6300.0,24.329,24.3389,24.2597,24.329,6300.0
2010-11-03 15:50:00,24.56,24.65,24.56,24.62,18300.0,24.3092,24.3983,24.3092,24.3686,18300.0
2010-11-04 09:30:00,25.19,26.0,25.0,25.88,49700.0,24.9328,25.7345,24.7447,25.6157,49700.0
2010-11-04 09:40:00,25.93,25.93,25.67,25.71,13700.0,25.6652,25.6652,25.4079,25.4475,13700.0
2010-11-04 09:50:00,25.71,25.75,25.69,25.74,8400.0,25.4475,25.4871,25.4277,25.4772,8400.0
2010-11-04 10:00:00,25.75,25.76,25.54,25.57,12900.0,25.4871,25.497,25.2792,25.3089,12900.0
2010-11-04 10:10:00,25.57,25.57,25.42,25.42,15200.0,25.3089,25.3089,25.1604,25.1604,15200.0
2010-11-04 10:20:00,25.44,25.55,25.42,25.55,6500.0,25.1802,25.2891,25.1604,25.2891,6500.0
2010-11-04 10:30:00,25.57,25.69,25.55,25.59,20400.0,25.3089,25.4277,25.2891,25.3287,20400.0
2010-11-04 10:40:00,25.6,25.6,25.53,25.56,15600.0,25.3386,25.3386,25.2693,25.299,15600.0
2010-11-04 10:50:00,25.53,25.69,25.5,25.69,12100.0,25.2693,25.4277,25.2396,25.4277,12100.0
2010-11-04 11:00:00,25.73,25.74,25.66,25.66,12400.0,25.4673,25.4772,25.398,25.398,12400.0
2010-11-04 11:10:00,25.68,25.7,25.65,25.66,9400.0,25.4178,25.4376,25.3881,25.398,9400.0
2010-11-04 11:20:00,25.66,25.68,25.64,25.65,8600.0,25.398,25.4178,25.3782,25.3881,8600.0
2010-11-04 11:30:00,25.65,25.65,25.58,25.6,12100.0,25.3881,25.3881,25.3188,25.3386,12100.0
2010-11-04 11:40:00,25.61,25.62,25.55,25.62,13100.0,25.3485,25.3584,25.2891,25.3584,13100.0
2010-11-04 11:50:00,25.62,25.65,25.58,25.6,18800.0,25.3584,25.3881,25.3188,25.3386,18800.0
2010-11-04 12:00:00,25.58,25.61,25.49,25.49,23100.0,25.3188,25.3485,25.2297,25.2297,23100.0
2010-11-04 12:10:00,25.5,25.57,25.49,25.53,18900.0,25.2396,25.3089,25.2297,25.2693,18900.0
2010-11-04 12:20:00,25.53,25.55,25.5,25.52,7700.0,25.2693,25.2891,25.2396,25.2594,7700.0
2010-11-04 12:30:00,25.53,25.55,25.51,25.54,7900.0,25.2693,25.2891,25.2495,25.2792,7900.0
2010-11-04 12:40:00,25.52,25.54,25.45,25.45,8400.0,25.2594,25.2792,25.1901,25.1901,8400.0
2010-11-04 12:50:00,25.44,25.45,25.4,25.45,5600.0,25.1802,25.1901,25.1406,25.1901,5600.0
2010-11-04 13:00:00,25.46,25.48,25.41,25.42,13400.0,25.2,25.2198,25.1505,25.1604,13400.0
2010-11-04 13:10:00,25.41,25.42,25.34,25.36,10800.0,25.1505,25.1604,25.0813,25.1011,10800.0
2010-11-04 13:20:00,25.36,25.36,25.26,25.27,7800.0,25.1011,25.1011,25.0021,25.012,7800.0
2010-11-04 13:30:00,25.27,25.31,25.14,25.17,20200.0,25.012,25.0516,24.8833,24.913,20200.0
2010-11-04 13:40:00,25.2,25.32,25.18,25.3,15500.0,24.9427,25.0615,24.9229,25.0417,15500.0
2010-11-04 13:50:00,25.31,25.41,25.3,25.39,17600.0,25.0516,25.1505,25.0417,25.1307,17600.0
2010-11-04 14:00:00,25.38,25.42,25.31,25.32,13800.0,25.1209,25.1604,25.0516,25.0615,13800.0
2010-11-04 14:10:00,25.33,25.51,25.33,25.47,14100.0,25.0714,25.2495,25.0714,25.2099,14100.0
2010-11-04 14:20:00,25.48,25.48,25.41,25.41,12400.0,25.2198,25.2198,25.1505,25.1505,12400.0
2010-11-04 14:30:00,25.42,25.52,25.41,25.5,16700.0,25.1604,25.2594,25.1505,25.2396,16700.0
2010-11-04 14:40:00,25.5,25.51,25.44,25.44,11100.0,25.2396,25.2495,25.1802,25.1802,11100.0
2010-11-04 14:50:00,25.44,25.45,25.44,25.45,2600.0,25.1802,25.1901,25.1802,25.1901,2600.0
2010-11-04 15:00:00,25.45,25.45,25.41,25.41,21800.0,25.1901,25.1901,25.1505,25.1505,21800.0
2010-11-04 15:10:00,25.41,25.41,25.34,25.35,23800.0,25.1505,25.1505,25.0813,25.0912,23800.0
2010-11-04 15:20:00,25.35,25.4,25.33,25.4,18200.0,25.0912,25.1406,25.0714,25.1406,18200.0
2010-11-04 15:30:00,25.4,25.46,25.37,25.46,14800.0,25.1406,25.2,25.111,25.2,14800.0
2010-11-04 15:40:00,25.46,25.5,25.44,25.49,21700.0,25.2,25.2396,25.1802,25.2297,21700.0
2010-11-04 15:50:00,25.5,25.5,25.44,25.46,42300.0,25.2396,25.2396,25.1802,25.2,42300.0
2010-11-05 09:30:00,25.52,25.65,25.45,25.6,8100.0,25.2594,25.3881,25.1901,25.3386,8100.0
2010-11-05 09:40:00,25.6,25.6,25.43,25.49,8800.0,25.3386,25.3386,25.1703,25.2297,8800.0
2010-11-05 09:50:00,25.47,25.57,25.46,25.5,8800.0,25.2099,25.3089,25.2,25.2396,8800.0
2010-11-05 10:00:00,25.49,25.58,25.46,25.52,16000.0,25.2297,25.3188,25.2,25.2594,16000.0
2010-11-05 10:10:00,25.52,25.6,25.52,25.59,7700.0,25.2594,25.3386,25.2594,25.3287,7700.0
2010-11-05 10:20:00,25.6,25.63,25.58,25.6,8600.0,25.3386,25.3683,25.3188,25.3386,8600.0
2010-11-05 10:30:00,25.6,25.61,25.56,25.56,5400.0,25.3386,25.3485,25.299,25.299,5400.0
2010-11-05 10:40:00,25.59,25.59,25.52,25.55,4800.0,25.3287,25.3287,25.2594,25.2891,4800.0
2010-11-05 10:50:00,25.53,25.57,25.52,25.55,4300.0,25.2693,25.3089,25.2594,25.2891,4300.0
2010-11-05 11:00:00,25.55,25.56,25.5,25.5,3700.0,25.2891,25.299,25.2396,25.2396,3700.0
2010-11-05 11:10:00,25.5,25.52,25.46,25.51,5100.0,25.2396,25.2594,25.2,25.2495,5100.0
2010-11-05 11:20:00,25.51,25.52,25.44,25.44,7500.0,25.2495,25.2594,25.1802,25.1802,7500.0
2010-11-05 11:30:00,25.47,25.47,25.42,25.43,3100.0,25.2099,25.2099,25.1604,25.1703,3100.0
2010-11-05 11:40:00,25.42,25.43,25.35,25.39,5200.0,25.1604,25.1703,25.0912,25.1307,5200.0
2010-11-05 11:50:00,25.36,25.39,25.31,25.31,3200.0,25.1011,25.1307,25.0516,25.0516,3200.0
2010-11-05 12:00:00,25.27,25.39,25.27,25.36,6400.0,25.012,25.1307,25.012,25.1011,6400.0
2010-11-05 12:10:00,25.36,25.37,25.3,25.36,7300.0,25.1011,25.111,25.0417,25.1011,7300.0
2010-11-05 12:20:00,25.34,25.38,25.3,25.38,1800.0,25.0813,25.1209,25.0417,25.1209,1800.0
2010-11-05 12:30:00,25.36,25.5,25.32,25.48,6200.0,25.1011,25.2396,25.0615,25.2198,6200.0
2010-11-05 12:40:00,25.5,25.5,25.46,25.47,2200.0,25.2396,25.2396,25.2,25.2099,2200.0
2010-11-05 12:50:00,25.47,25.49,25.43,25.48,3200.0,25.2099,25.2297,25.1703,25.2198,3200.0
2010-11-05 13:00:00,25.46,25.5,25.44,25.49,2500.0,25.2,25.2396,25.1802,25.2297,2500.0
2010-11-05 13:10:00,25.49,25.49,25.45,25.45,3200.0,25.2297,25.2297,25.1901,25.1901,3200.0
2010-11-05 13:20:00,25.46,25.48,25.45,25.46,2300.0,25.2,25.2198,25.1901,25.2,2300.0
2010-11-05 13:30:00,25.45,25.5,25.45,25.5,4200.0,25.1901,25.2396,25.1901,25.2396,4200.0
2010-11-05 13:40:00,25.49,25.49,25.45,25.46,5800.0,25.2297,25.2297,25.1901,25.2,5800.0
2010-11-05 13:50:00,25.46,25.48,25.45,25.45,1300.0,25.2,25.2198,25.1901,25.1901,1300.0
2010-11-05 14:00:00,25.46,25.5,25.43,25.47,12700.0,25.2,25.2396,25.1703,25.2099,12700.0
2010-11-05 14:10:00,25.47,25.48,25.39,25.41,4300.0,25.2099,25.2198,25.1307,25.1505,4300.0
2010-11-05 14:20:00,25.4,25.44,25.38,25.42,4800.0,25.1406,25.1802,25.1209,25.1604,4800.0
2010-11-05 14:30:00,25.47,25.48,25.42,25.46,8300.0,25.2099,25.2198,25.1604,25.2,8300.0
2010-11-05 14:40:00,25.46,25.46,25.43,25.44,3200.0,25.2,25.2,25.1703,25.1802,3200.0
2010-11-05 14:50:00,25.45,25.46,25.44,25.44,2700.0,25.1901,25.2,25.1802,25.1802,2700.0
2010-11-05 15:00:00,25.44,25.48,25.43,25.45,11500.0,25.1802,25.2198,25.1703,25.1901,11500.0
2010-11-05 15:10:00,25.44,25.45,25.39,25.41,9200.0,25.1802,25.1901,25.1307,25.1505,9200.0
2010-11-05 15:20:00,25.42,25.47,25.38,25.45,9700.0,25.1604,25.2099,25.1209,25.1901,9700.0
2010-11-05 15:30:00,25.46,25.49,25.4,25.41,14600.0,25.2,25.2297,25.1406,25.1505,14600.0
2010-11-05 15:40:00,25.41,25.48,25.41,25.45,10900.0,25.1505,25.2198,25.1505,25.1901,10900.0
2010-11-05 15:50:00,25.44,25.5,25.43,25.45,23900.0,25.1802,25.2396,25.1703,25.1901,23900.0
2010-11-08 09:30:00,25.33,25.36,25.21,25.32,3700.0,25.0714,25.1011,24.9526,25.0615,3700.0
2010-11-08 09:40:00,25.31,25.37,25.26,25.35,3700.0,25.0516,25.111,25.0021,25.0912,3700.0
2010-11-08 09:50:00,25.31,25.37,25.27,25.35,3300.0,25.0516,25.111,25.012,25.0912,3300.0
2010-11-08 10:00:00,25.36,25.47,25.35,25.47,6100.0,25.1011,25.2099,25.0912,25.2099,6100.0
2010-11-08 10:10:00,25.45,25.5,25.42,25.5,5600.0,25.1901,25.2396,25.1604,25.2396,5600.0
2010-11-08 10:20:00,25.5,25.57,25.5,25.57,7200.0,25.2396,25.3089,25.2396,25.3089,7200.0
2010-11-08 10:30:00,25.57,25.58,25.49,25.5,5100.0,25.3089,25.3188,25.2297,25.2396,5100.0
2010-11-08 10:40:00,25.52,25.6,25.51,25.59,2500.0,25.2594,25.3386,25.2495,25.3287,2500.0
2010-11-08 10:50:00,25.56,25.56,25.43,25.43,4800.0,25.299,25.299,25.1703,25.1703,4800.0
2010-11-08 11:00:00,25.44,25.44,25.32,25.33,12400.0,25.1802,25.1802,25.0615,25.0714,12400.0
2010-11-08 11:10:00,25.32,25.37,25.23,25.24,9300.0,25.0615,25.111,24.9724,24.9823,9300.0
2010-11-08 11:20:00,25.22,25.25,25.19,25.19,4400.0,24.9625,24.9922,24.9328,24.9328,4400.0
2010-11-08 11:30:00,25.21,25.25,25.21,25.24,2300.0,24.9526,24.9922,24.9526,24.9823,2300.0
2010-11-08 11:40:00,25.24,25.26,25.22,25.26,1300.0,24.9823,25.0021,24.9625,25.0021,1300.0
2010-11-08 11:50:00,25.25,25.28,25.21,25.28,6100.0,24.9922,25.0219,24.9526,25.0219,6100.0
2010-11-08 12:00:00,25.29,25.3,25.25,25.25,7000.0,25.0318,25.0417,24.9922,24.9922,7000.0
2010-11-08 12:10:00,25.25,25.26,25.23,25.24,5300.0,24.9922,25.0021,24.9724,24.9823,5300.0
2010-11-08 12:20:00,25.25,25.29,25.25,25.26,5600.0,24.9922,25.0318,24.9922,25.0021,5600.0
2010-11-08 12:30:00,25.26,25.27,25.24,25.25,4300.0,25.0021,25.012,24.9823,24.9922,4300.0
2010-11-08 12:40:00,25.25,25.25,25.18,25.19,7500.0,24.9922,24.9922,24.9229,24.9328,7500.0
2010-11-08 12:50:00,25.19,25.2,25.16,25.2,4900.0,24.9328,24.9427,24.9031,24.9427,4900.0
2010-11-08 13:00:00,25.16,25.19,25.15,25.17,6200.0,24.9031,24.9328,24.8932,24.913,6200.0
2010-11-08 13:10:00,25.19,25.26,25.17,25.26,9300.0,24.9328,25.0021,24.913,25.0021,9300.0
2010-11-08 13:20:00,25.25,25.28,25.23,25.25,7500.0,24.9922,25.0219,24.9724,24.9922,7500.0
2010-11-08 13:30:00,25.23,25.23,25.16,25.16,5400.0,24.9724,24.9724,24.9031,24.9031,5400.0
2010-11-08 13:40:00,25.14,25.14,25.09,25.09,9000.0,24.8833,24.8833,24.8338,24.8338,9000.0
2010-11-08 13:50:00,25.1,25.1,25.06,25.07,7000.0,24.8437,24.8437,24.8041,24.814,7000.0
2010-11-08 14:00:00,25.06,25.11,25.05,25.09,7000.0,24.8041,24.8536,24.7942,24.8338,7000.0
2010-11-08 14:10:00,25.1,25.13,25.08,25.1,7800.0,24.8437,24.8734,24.8239,24.8437,7800.0
2010-11-08 14:20:00,25.1,25.13,25.09,25.12,10100.0,24.8437,24.8734,24.8338,24.8635,10100.0
2010-11-08 14:30:00,25.11,25.12,25.0,25.02,9300.0,24.8536,24.8635,24.7447,24.7645,9300.0
2010-11-08 14:40:00,25.04,25.11,25.03,25.11,5000.0,24.7843,24.8536,24.7744,24.8536,5000.0
2010-11-08 14:50:00,25.11,25.13,25.09,25.09,5600.0,24.8536,24.8734,24.8338,24.8338,5600.0
2010-11-08 15:00:00,25.1,25.17,25.09,25.15,6000.0,24.8437,24.913,24.8338,24.8932,6000.0
2010-11-08 15:10:00,25.16,25.18,25.13,25.16,8600.0,24.9031,24.9229,24.8734,24.9031,8600.0
2010-11-08 15:20:00,25.16,25.21,25.16,25.17,9400.0,24.9031,24.9526,24.9031,24.913,9400.0
2010-11-08 15:30:00,25.18,25.21,25.16,25.17,7400.0,24.9229,24.9526,24.9031,24.913,7400.0
2010-11-08 15:40:00,25.16,25.2,25.11,25.16,32300.0,24.9031,24.9427,24.8536,24.9031,32300.0
2010-11-08 15:50:00,25.16,25.18,25.11,25.18,26000.0,24.9031,24.9229,24.8536,24.9229,26000.0
2010-11-09 09:30:00,25.29,25.29,25.2,25.27,1800.0,25.0318,25.0318,24.9427,25.012,1800.0
2010-11-09 09:40:00,25.24,25.26,25.11,25.16,3400.0,24.9823,25.0021,24.8536,24.9031,3400.0
2010-11-09 09:50:00,25.13,25.15,25.04,25.05,5600.0,24.8734,24.8932,24.7843,24.7942,5600.0
2010-11-09 10:00:00,25.13,25.13,25.03,25.07,4000.0,24.8734,24.8734,24.7744,24.814,4000.0
2010-11-09 10:10:00,25.06,25.12,25.06,25.12,3000.0,24.8041,24.8635,24.8041,24.8635,3000.0
2010-11-09 10:20:00,25.13,25.21,25.12,25.13,16600.0,24.8734,24.9526,24.8635,24.8734,16600.0
2010-11-09 10:30:00,25.13,25.14,25.07,25.08,1600.0,24.8734,24.8833,24.814,24.8239,1600.0
2010-11-09 10:40:00,25.1,25.11,25.08,25.11,1800.0,24.8437,24.8536,24.8239,24.8536,1800.0
2010-11-09 10:50:00,25.09,25.11,25.05,25.06,1700.0,24.8338,24.8536,24.7942,24.8041,1700.0
2010-11-09 11:00:00,25.05,25.12,25.02,25.05,2300.0,24.7942,24.8635,24.7645,24.7942,2300.0
2010-11-09 11:10:00,25.04,25.1,25.01,25.1,2900.0,24.7843,24.8437,24.7546,24.8437,2900.0
2010-11-09 11:20:00,25.09,25.12,25.07,25.08,4500.0,24.8338,24.8635,24.814,24.8239,4500.0
2010-11-09 11:30:00,25.07,25.11,25.06,25.08,3800.0,24.814,24.8536,24.8041,24.8239,3800.0
2010-11-09 11:40:00,25.09,25.13,25.04,25.13,5500.0,24.8338,24.8734,24.7843,24.8734,5500.0
2010-11-09 11:50:00,25.12,25.16,24.99,24.99,6300.0,24.8635,24.9031,24.7348,24.7348,6300.0
2010-11-09 12:00:00,24.97,25.03,24.97,25.02,1000.0,24.715,24.7744,24.715,24.7645,1000.0
2010-11-09 12:10:00,25.04,25.11,25.04,25.11,2200.0,24.7843,24.8536,24.7843,24.8536,2200.0
2010-11-09 12:20:00,25.11,25.12,25.06,25.1,1700.0,24.8536,24.8635,24.8041,24.8437,1700.0
2010-11-09 12:30:00,25.1,25.11,25.04,25.06,4600.0,24.8437,24.8536,24.7843,24.8041,4600.0
2010-11-09 12:40:00,25.08,25.1,25.06,25.06,2700.0,24.8239,24.8437,24.8041,24.8041,2700.0
2010-11-09 12:50:00,25.05,25.07,25.02,25.02,3000.0,24.7942,24.814,24.7645,24.7645,3000.0
2010-11-09 13:00:00,25.05,25.1,25.03,25.1,3500.0,24.7942,24.8437,24.7744,24.8437,3500.0
2010-11-09 13:10:00,25.1,25.11,25.05,25.05,4000.0,24.8437,24.8536,24.7942,24.7942,4000.0
2010-11-09 13:20:00,25.03,25.09,25.03,25.09,4800.0,24.7744,24.8338,24.7744,24.8338,4800.0
2010-11-09 13:30:00,25.08,25.1,25.0,25.0,4400.0,24.8239,24.8437,24.7447,24.7447,4400.0
2010-11-09 13:40:00,25.0,25.0,24.96,24.96,3200.0,24.7447,24.7447,24.7051,24.7051,3200.0
2010-11-09 13:50:00,24.98,25.04,24.96,24.98,5200.0,24.7249,24.7843,24.7051,24.7249,5200.0
2010-11-09 14:00:00,24.98,25.01,24.98,25.0,6700.0,24.7249,24.7546,24.7249,24.7447,6700.0
2010-11-09 14:10:00,25.0,25.04,24.97,24.97,8100.0,24.7447,24.7843,24.715,24.715,8100.0
2010-11-09 14:20:00,24.98,24.98,24.94,24.96,3400.0,24.7249,24.7249,24.6853,24.7051,3400.0
2010-11-09 14:30:00,24.96,25.03,24.96,25.03,5200.0,24.7051,24.7744,24.7051,24.7744,5200.0
2010-11-09 14:40:00,25.04,25.07,25.02,25.06,2600.0,24.7843,24.814,24.7645,24.8041,2600.0
2010-11-09 14:50:00,25.05,25.05,24.93,25.0,6800.0,24.7942,24.7942,24.6754,24.7447,6800.0
2010-11-09 15:00:00,24.99,25.0,24.95,24.95,2800.0,24.7348,24.7447,24.6952,24.6952,2800.0
2010-11-09 15:10:00,24.93,25.0,24.93,24.98,4100.0,24.6754,24.7447,24.6754,24.7249,4100.0
2010-11-09 15:20:00,24.97,24.98,24.88,24.92,7700.0,24.715,24.7249,24.626,24.6655,7700.0
2010-11-09 15:30:00,24.92,24.97,24.83,24.83,12300.0,24.6655,24.715,24.5765,24.5765,12300.0
2010-11-09 15:40:00,24.83,24.86,24.78,24.79,6300.0,24.5765,24.6062,24.527,24.5369,6300.0
2010-11-09 15:50:00,24.78,24.89,24.77,24.89,16100.0,24.527,24.6359,24.5171,24.6359,16100.0
2010-11-10 09:30:00,24.92,24.97,24.83,24.84,2400.0,24.6655,24.715,24.5765,24.5864,2400.0
2010-11-10 09:40:00,24.75,24.8,24.72,24.78,2600.0,24.4973,24.5468,24.4676,24.527,2600.0
2010-11-10 09:50:00,24.72,24.74,24.63,24.7,2000.0,24.4676,24.4874,24.3785,24.4478,2000.0
2010-11-10 10:00:00,24.75,24.75,24.53,24.59,3700.0,24.4973,24.4973,24.2795,24.3389,3700.0
2010-11-10 10:10:00,24.59,24.65,24.52,24.55,5500.0,24.3389,24.3983,24.2696,24.2993,5500.0
2010-11-10 10:20:00,24.54,24.54,24.35,24.35,10900.0,24.2894,24.2894,24.1014,24.1014,10900.0
2010-11-10 10:30:00,24.38,24.46,24.34,24.44,10800.0,24.1311,24.2102,24.0915,24.1904,10800.0
2010-11-10 10:40:00,24.43,24.45,24.36,24.39,4200.0,24.1806,24.2003,24.1113,24.141,4200.0
2010-11-10 10:50:00,24.41,24.43,24.33,24.42,2800.0,24.1608,24.1806,24.0816,24.1707,2800.0
2010-11-10 11:00:00,24.44,24.47,24.32,24.34,25900.0,24.1904,24.2201,24.0717,24.0915,25900.0
2010-11-10 11:10:00,24.34,24.4,24.34,24.39,5400.0,24.0915,24.1509,24.0915,24.141,5400.0
2010-11-10 11:20:00,24.38,24.4,24.33,24.39,6700.0,24.1311,24.1509,24.0816,24.141,6700.0
2010-11-10 11:30:00,24.4,24.4,24.33,24.38,9600.0,24.1509,24.1509,24.0816,24.1311,9600.0
2010-11-10 11:40:00,24.4,24.42,24.36,24.4,25500.0,24.1509,24.1707,24.1113,24.1509,25500.0
2010-11-10 11:50:00,24.38,24.44,24.38,24.44,8500.0,24.1311,24.1904,24.1311,24.1904,8500.0
2010-11-10 12:00:00,24.44,24.46,24.43,24.43,10400.0,24.1904,24.2102,24.1806,24.1806,10400.0
2010-11-10 12:10:00,24.43,24.44,24.41,24.42,6800.0,24.1806,24.1904,24.1608,24.1707,6800.0
2010-11-10 12:20:00,24.43,24.43,24.39,24.4,6200.0,24.1806,24.1806,24.141,24.1509,6200.0
2010-11-10 12:30:00,24.4,24.46,24.4,24.46,7000.0,24.1509,24.2102,24.1509,24.2102,7000.0
2010-11-10 12:40:00,24.46,24.46,24.38,24.44,5100.0,24.2102,24.2102,24.1311,24.1904,5100.0
2010-11-10 12:50:00,24.43,24.45,24.42,24.43,11100.0,24.1806,24.2003,24.1707,24.1806,11100.0
2010-11-10 13:00:00,24.44,24.44,24.34,24.43,5700.0,24.1904,24.1904,24.0915,24.1806,5700.0
2010-11-10 13:10:00,24.43,24.45,24.36,24.43,8300.0,24.1806,24.2003,24.1113,24.1806,8300.0
2010-11-10 13:20:00,24.45,24.59,24.43,24.59,10400.0,24.2003,24.3389,24.1806,24.3389,10400.0
2010-11-10 13:30:00,24.58,24.64,24.56,24.58,13600.0,24.329,24.3884,24.3092,24.329,13600.0
2010-11-10 13:40:00,24.56,24.58,24.52,24.55,9000.0,24.3092,24.329,24.2696,24.2993,9000.0
2010-11-10 13:50:00,24.52,24.53,24.48,24.53,8400.0,24.2696,24.2795,24.23,24.2795,8400.0
2010-11-10 14:00:00,24.52,24.55,24.5,24.55,10500.0,24.2696,24.2993,24.2498,24.2993,10500.0
2010-11-10 14:10:00,24.55,24.55,24.5,24.52,18100.0,24.2993,24.2993,24.2498,24.2696,18100.0
2010-11-10 14:20:00,24.52,24.52,24.45,24.49,12800.0,24.2696,24.2696,24.2003,24.2399,12800.0
2010-11-10 14:30:00,24.48,24.49,24.43,24.44,13400.0,24.23,24.2399,24.1806,24.1904,13400.0
2010-11-10 14:40:00,24.44,24.46,24.39,24.44,10200.0,24.1904,24.2102,24.141,24.1904,10200.0
2010-11-10 14:50:00,24.46,24.5,24.44,24.5,13200.0,24.2102,24.2498,24.1904,24.2498,13200.0
2010-11-10 15:00:00,24.5,24.5,24.45,24.48,10700.0,24.2498,24.2498,24.2003,24.23,10700.0
2010-11-10 15:10:00,24.49,24.52,24.43,24.48,17100.0,24.2399,24.2696,24.1806,24.23,17100.0
2010-11-10 15:20:00,24.48,24.55,24.44,24.44,23500.0,24.23,24.2993,24.1904,24.1904,23500.0
2010-11-10 15:30:00,24.45,24.51,24.44,24.48,12700.0,24.2003,24.2597,24.1904,24.23,12700.0
2010-11-10 15:40:00,24.48,24.5,24.48,24.5,14900.0,24.23,24.2498,24.23,24.2498,14900.0
2010-11-10 15:50:00,24.5,24.51,24.41,24.47,42700.0,24.2498,24.2597,24.1608,24.2201,42700.0
2010-11-11 09:30:00,24.22,24.22,23.93,23.93,8400.0,23.9727,23.9727,23.6857,23.6857,8400.0
2010-11-11 09:40:00,23.95,24.0,23.85,23.87,10700.0,23.7055,23.7549,23.6065,23.6263,10700.0
2010-11-11 09:50:00,23.87,24.02,23.85,24.02,10900.0,23.6263,23.7747,23.6065,23.7747,10900.0
2010-11-11 10:00:00,24.03,24.13,23.94,24.11,7000.0,23.7846,23.8836,23.6956,23.8638,7000.0
2010-11-11 10:10:00,24.13,24.16,24.06,24.14,6100.0,23.8836,23.9133,23.8143,23.8935,6100.0
2010-11-11 10:20:00,24.13,24.21,24.09,24.14,6400.0,23.8836,23.9628,23.844,23.8935,6400.0
2010-11-11 10:30:00,24.15,24.15,24.0,24.03,4900.0,23.9034,23.9034,23.7549,23.7846,4900.0
2010-11-11 10:40:00,24.03,24.1,24.01,24.05,3600.0,23.7846,23.8539,23.7648,23.8044,3600.0
2010-11-11 10:50:00,24.02,24.15,23.99,24.15,126400.0,23.7747,23.9034,23.745,23.9034,126400.0
2010-11-11 11:00:00,24.15,24.18,24.08,24.11,7500.0,23.9034,23.9331,23.8341,23.8638,7500.0
2010-11-11 11:10:00,24.11,24.2,24.1,24.2,6100.0,23.8638,23.9529,23.8539,23.9529,6100.0
2010-11-11 11:20:00,24.2,24.21,24.14,24.17,9000.0,23.9529,23.9628,23.8935,23.9232,9000.0
2010-11-11 11:30:00,24.19,24.23,24.16,24.18,11100.0,23.943,23.9826,23.9133,23.9331,11100.0
2010-11-11 11:40:00,24.18,24.21,24.15,24.21,10600.0,23.9331,23.9628,23.9034,23.9628,10600.0
2010-11-11 11:50:00,24.2,24.22,24.19,24.19,7300.0,23.9529,23.9727,23.943,23.943,7300.0
2010-11-11 12:00:00,24.16,24.23,24.16,24.19,4300.0,23.9133,23.9826,23.9133,23.943,4300.0
2010-11-11 12:10:00,24.16,24.22,24.16,24.2,5500.0,23.9133,23.9727,23.9133,23.9529,5500.0
2010-11-11 12:20:00,24.19,24.2,24.16,24.16,2000.0,23.943,23.9529,23.9133,23.9133,2000.0
2010-11-11 12:30:00,24.17,24.23,24.15,24.2,5400.0,23.9232,23.9826,23.9034,23.9529,5400.0
2010-11-11 12:40:00,24.21,24.25,24.2,24.23,6200.0,23.9628,24.0024,23.9529,23.9826,6200.0
2010-11-11 12:50:00,24.25,24.26,24.19,24.2,9600.0,24.0024,24.0123,23.943,23.9529,9600.0
2010-11-11 13:00:00,24.21,24.23,24.17,24.23,8600.0,23.9628,23.9826,23.9232,23.9826,8600.0
2010-11-11 13:10:00,24.24,24.26,24.21,24.23,5700.0,23.9925,24.0123,23.9628,23.9826,5700.0
2010-11-11 13:20:00,24.25,24.26,24.19,24.21,5500.0,24.0024,24.0123,23.943,23.9628,5500.0
2010-11-11 13:30:00,24.21,24.28,24.19,24.27,15900.0,23.9628,24.0321,23.943,24.0222,15900.0
2010-11-11 13:40:00,24.28,24.38,24.28,24.37,5700.0,24.0321,24.1311,24.0321,24.1212,5700.0
2010-11-11 13:50:00,24.37,24.39,24.35,24.39,2800.0,24.1212,24.141,24.1014,24.141,2800.0
2010-11-11 14:00:00,24.37,24.37,24.34,24.36,3400.0,24.1212,24.1212,24.0915,24.1113,3400.0
2010-11-11 14:10:00,24.34,24.36,24.34,24.34,5600.0,24.0915,24.1113,24.0915,24.0915,5600.0
2010-11-11 14:20:00,24.34,24.36,24.33,24.34,6400.0,24.0915,24.1113,24.0816,24.0915,6400.0
2010-11-11 14:30:00,24.35,24.38,24.3,24.31,9100.0,24.1014,24.1311,24.0519,24.0618,9100.0
2010-11-11 14:40:00,24.3,24.31,24.26,24.3,5700.0,24.0519,24.0618,24.0123,24.0519,5700.0
2010-11-11 14:50:00,24.3,24.31,24.28,24.3,5900.0,24.0519,24.0618,24.0321,24.0519,5900.0
2010-11-11 15:00:00,24.29,24.32,24.27,24.29,6300.0,24.042,24.0717,24.0222,24.042,6300.0
2010-11-11 15:10:00,24.3,24.31,24.28,24.31,4300.0,24.0519,24.0618,24.0321,24.0618,4300.0
2010-11-11 15:20:00,24.31,24.31,24.23,24.3,14300.0,24.0618,24.0618,23.9826,24.0519,14300.0
2010-11-11 15:30:00,24.29,24.29,24.21,24.21,10400.0,24.042,24.042,23.9628,23.9628,10400.0
2010-11-11 15:40:00,24.22,24.27,24.19,24.22,9100.0,23.9727,24.0222,23.943,23.9727,9100.0
2010-11-11 15:50:00,24.22,24.27,24.21,24.25,11400.0,23.9727,24.0222,23.9628,24.0024,11400.0
2010-11-12 09:30:00,23.99,24.12,23.99,24.07,4500.0,23.745,23.8737,23.745,23.8242,4500.0
2010-11-12 09:40:00,24.05,24.06,24.0,24.06,3900.0,23.8044,23.8143,23.7549,23.8143,3900.0
2010-11-12 09:50:00,24.06,24.12,23.98,23.98,9300.0,23.8143,23.8737,23.7351,23.7351,9300.0
2010-11-12 10:00:00,23.99,24.0,23.94,23.94,4500.0,23.745,23.7549,23.6956,23.6956,4500.0
2010-11-12 10:10:00,23.94,23.94,23.79,23.84,10400.0,23.6956,23.6956,23.5471,23.5966,10400.0
2010-11-12 10:20:00,23.85,23.85,23.7,23.7,11000.0,23.6065,23.6065,23.458,23.458,11000.0
2010-11-12 10:30:00,23.7,23.76,23.66,23.74,5200.0,23.458,23.5174,23.4184,23.4976,5200.0
2010-11-12 10:40:00,23.71,23.76,23.66,23.66,3400.0,23.4679,23.5174,23.4184,23.4184,3400.0
2010-11-12 10:50:00,23.67,23.67,23.62,23.66,3400.0,23.4283,23.4283,23.3788,23.4184,3400.0
2010-11-12 11:00:00,23.64,23.66,23.61,23.61,2000.0,23.3986,23.4184,23.3689,23.3689,2000.0
2010-11-12 11:10:00,23.61,23.75,23.61,23.75,3800.0,23.3689,23.5075,23.3689,23.5075,3800.0
2010-11-12 11:20:00,23.75,23.85,23.75,23.85,4300.0,23.5075,23.6065,23.5075,23.6065,4300.0
2010-11-12 11:30:00,23.87,23.92,23.87,23.92,5800.0,23.6263,23.6758,23.6263,23.6758,5800.0
2010-11-12 11:40:00,23.92,23.95,23.9,23.9,4000.0,23.6758,23.7055,23.656,23.656,4000.0
2010-11-12 11:50:00,23.91,23.93,23.88,23.93,4500.0,23.6659,23.6857,23.6362,23.6857,4500.0
2010-11-12 12:00:00,23.94,23.94,23.88,23.9,5000.0,23.6956,23.6956,23.6362,23.656,5000.0
2010-11-12 12:10:00,23.89,23.91,23.85,23.85,4700.0,23.6461,23.6659,23.6065,23.6065,4700.0
2010-11-12 12:20:00,23.85,23.86,23.77,23.77,2600.0,23.6065,23.6164,23.5273,23.5273,2600.0
2010-11-12 12:30:00,23.77,23.8,23.71,23.77,3400.0,23.5273,23.557,23.4679,23.5273,3400.0
2010-11-12 12:40:00,23.83,23.83,23.75,23.77,3400.0,23.5867,23.5867,23.5075,23.5273,3400.0
2010-11-12 12:50:00,23.77,23.83,23.74,23.83,2800.0,23.5273,23.5867,23.4976,23.5867,2800.0
2010-11-12 13:00:00,23.82,23.9,23.82,23.89,7000.0,23.5768,23.656,23.5768,23.6461,7000.0
2010-11-12 13:10:00,23.89,23.92,23.87,23.91,2300.0,23.6461,23.6758,23.6263,23.6659,2300.0
2010-11-12 13:20:00,23.92,23.92,23.87,23.92,3200.0,23.6758,23.6758,23.6263,23.6758,3200.0
2010-11-12 13:30:00,23.92,23.92,23.88,23.89,3200.0,23.6758,23.6758,23.6362,23.6461,3200.0
2010-11-12 13:40:00,23.9,23.91,23.86,23.89,5500.0,23.656,23.6659,23.6164,23.6461,5500.0
2010-11-12 13:50:00,23.89,23.89,23.83,23.84,1900.0,23.6461,23.6461,23.5867,23.5966,1900.0
2010-11-12 14:00:00,23.83,23.87,23.83,23.87,2400.0,23.5867,23.6263,23.5867,23.6263,2400.0
2010-11-12 14:10:00,23.9,23.94,23.87,23.92,4900.0,23.656,23.6956,23.6263,23.6758,4900.0
2010-11-12 14:20:00,23.95,23.96,23.91,23.91,6000.0,23.7055,23.7153,23.6659,23.6659,6000.0
2010-11-12 14:30:00,23.91,23.99,23.9,23.95,11000.0,23.6659,23.745,23.656,23.7055,11000.0
2010-11-12 14:40:00,23.95,23.97,23.92,23.96,8100.0,23.7055,23.7252,23.6758,23.7153,8100.0
2010-11-12 14:50:00,23.97,24.01,23.96,23.97,8200.0,23.7252,23.7648,23.7153,23.7252,8200.0
2010-11-12 15:00:00,23.97,24.04,23.94,24.02,10800.0,23.7252,23.7945,23.6956,23.7747,10800.0
2010-11-12 15:10:00,24.01,24.04,24.01,24.04,7800.0,23.7648,23.7945,23.7648,23.7945,7800.0
2010-11-12 15:20:00,24.05,24.09,23.95,23.99,10000.0,23.8044,23.844,23.7055,23.745,10000.0
2010-11-12 15:30:00,23.98,24.02,23.96,23.97,8700.0,23.7351,23.7747,23.7153,23.7252,8700.0
2010-11-12 15:40:00,23.98,24.0,23.92,24.0,19900.0,23.7351,23.7549,23.6758,23.7549,19900.0
2010-11-12 15:50:00,23.98,23.98,23.9,23.95,25200.0,23.7351,23.7351,23.656,23.7055,25200.0
2010-11-15 09:30:00,24.02,24.37,24.02,24.28,6400.0,23.7747,24.1212,23.7747,24.0321,6400.0
2010-11-15 09:40:00,24.26,24.26,24.16,24.16,4700.0,24.0123,24.0123,23.9133,23.9133,4700.0
2010-11-15 09:50:00,24.14,24.14,23.87,23.87,5500.0,23.8935,23.8935,23.6263,23.6263,5500.0
2010-11-15 10:00:00,23.85,23.88,23.83,23.88,2200.0,23.6065,23.6362,23.5867,23.6362,2200.0
2010-11-15 10:10:00,23.87,23.96,23.85,23.94,3100.0,23.6263,23.7153,23.6065,23.6956,3100.0
2010-11-15 10:20:00,23.95,24.0,23.95,23.96,2000.0,23.7055,23.7549,23.7055,23.7153,2000.0
2010-11-15 10:30:00,23.97,24.04,23.94,24.04,2200.0,23.7252,23.7945,23.6956,23.7945,2200.0
2010-11-15 10:40:00,24.01,24.03,23.98,24.01,2200.0,23.7648,23.7846,23.7351,23.7648,2200.0
2010-11-15 10:50:00,24.01,24.02,23.94,23.94,1500.0,23.7648,23.7747,23.6956,23.6956,1500.0
2010-11-15 11:00:00,23.99,24.0,23.93,23.93,1700.0,23.745,23.7549,23.6857,23.6857,1700.0
2010-11-15 11:10:00,23.89,24.02,23.89,24.01,3800.0,23.6461,23.7747,23.6461,23.7648,3800.0
2010-11-15 11:20:00,24.01,24.05,23.97,23.97,2400.0,23.7648,23.8044,23.7252,23.7252,2400.0
2010-11-15 11:30:00,24.01,24.09,24.0,24.08,4300.0,23.7648,23.844,23.7549,23.8341,4300.0
2010-11-15 11:40:00,24.05,24.15,24.05,24.14,3100.0,23.8044,23.9034,23.8044,23.8935,3100.0
2010-11-15 11:50:00,24.11,24.12,24.11,24.11,1600.0,23.8638,23.8737,23.8638,23.8638,1600.0
2010-11-15 12:00:00,24.12,24.14,24.08,24.08,9200.0,23.8737,23.8935,23.8341,23.8341,9200.0
2010-11-15 12:10:00,24.03,24.03,23.98,23.98,1200.0,23.7846,23.7846,23.7351,23.7351,1200.0
2010-11-15 12:20:00,24.0,24.0,23.95,24.0,3000.0,23.7549,23.7549,23.7055,23.7549,3000.0
2010-11-15 12:30:00,23.97,24.02,23.96,24.0,3700.0,23.7252,23.7747,23.7153,23.7549,3700.0
2010-11-15 12:40:00,24.02,24.03,24.0,24.0,1400.0,23.7747,23.7846,23.7549,23.7549,1400.0
2010-11-15 12:50:00,24.0,24.06,24.0,24.06,1800.0,23.7549,23.8143,23.7549,23.8143,1800.0
2010-11-15 13:00:00,24.07,24.07,24.02,24.04,1600.0,23.8242,23.8242,23.7747,23.7945,1600.0
2010-11-15 13:10:00,24.03,24.09,24.03,24.09,1800.0,23.7846,23.844,23.7846,23.844,1800.0
2010-11-15 13:20:00,24.08,24.12,24.07,24.09,6000.0,23.8341,23.8737,23.8242,23.844,6000.0
2010-11-15 13:30:00,24.09,24.12,24.08,24.09,1900.0,23.844,23.8737,23.8341,23.844,1900.0
2010-11-15 13:40:00,24.07,24.1,24.07,24.07,7200.0,23.8242,23.8539,23.8242,23.8242,7200.0
2010-11-15 13:50:00,24.07,24.09,24.05,24.05,5600.0,23.8242,23.844,23.8044,23.8044,5600.0
2010-11-15 14:00:00,24.04,24.06,24.01,24.05,4400.0,23.7945,23.8143,23.7648,23.8044,4400.0
2010-11-15 14:10:00,24.04,24.06,24.01,24.01,8300.0,23.7945,23.8143,23.7648,23.7648,8300.0
2010-11-15 14:20:00,24.02,24.02,23.98,24.0,6500.0,23.7747,23.7747,23.7351,23.7549,6500.0
2010-11-15 14:30:00,24.0,24.02,23.98,24.01,6700.0,23.7549,23.7747,23.7351,23.7648,6700.0
2010-11-15 14:40:00,24.02,24.08,24.0,24.08,6000.0,23.7747,23.8341,23.7549,23.8341,6000.0
2010-11-15 14:50:00,24.07,24.13,24.07,24.11,5800.0,23.8242,23.8836,23.8242,23.8638,5800.0
2010-11-15 15:00:00,24.09,24.09,24.04,24.07,7500.0,23.844,23.844,23.7945,23.8242,7500.0
2010-11-15 15:10:00,24.07,24.1,23.97,24.0,8300.0,23.8242,23.8539,23.7252,23.7549,8300.0
2010-11-15 15:20:00,24.01,24.03,23.96,24.03,4100.0,23.7648,23.7846,23.7153,23.7846,4100.0
2010-11-15 15:30:00,24.03,24.03,23.94,24.01,10400.0,23.7846,23.7846,23.6956,23.7648,10400.0
2010-11-15 15:40:00,24.02,24.07,24.0,24.01,11100.0,23.7747,23.8242,23.7549,23.7648,11100.0
2010-11-15 15:50:00,24.0,24.01,23.94,23.96,14500.0,23.7549,23.7648,23.6956,23.7153,14500.0
2010-11-16 09:30:00,23.62,23.76,23.53,23.65,5700.0,23.3788,23.5174,23.2897,23.4085,5700.0
2010-11-16 09:40:00,23.69,23.72,23.62,23.62,7300.0,23.4481,23.4778,23.3788,23.3788,7300.0
2010-11-16 09:50:00,23.64,23.64,23.57,23.61,1400.0,23.3986,23.3986,23.3293,23.3689,1400.0
2010-11-16 10:00:00,23.61,23.69,23.58,23.65,2400.0,23.3689,23.4481,23.3392,23.4085,2400.0
2010-11-16 10:10:00,23.63,23.66,23.59,23.66,3700.0,23.3887,23.4184,23.3491,23.4184,3700.0
2010-11-16 10:20:00,23.65,23.65,23.59,23.64,9400.0,23.4085,23.4085,23.3491,23.3986,9400.0
2010-11-16 10:30:00,23.61,23.61,23.47,23.5,9600.0,23.3689,23.3689,23.2304,23.26,9600.0
2010-11-16 10:40:00,23.49,23.58,23.47,23.56,3900.0,23.2501,23.3392,23.2304,23.3194,3900.0
2010-11-16 10:50:00,23.57,23.57,23.47,23.55,1900.0,23.3293,23.3293,23.2304,23.3095,1900.0
2010-11-16 11:00:00,23.58,23.58,23.45,23.45,3500.0,23.3392,23.3392,23.2106,23.2106,3500.0
2010-11-16 11:10:00,23.45,23.48,23.43,23.45,10500.0,23.2106,23.2403,23.1908,23.2106,10500.0
2010-11-16 11:20:00,23.44,23.48,23.44,23.48,3300.0,23.2007,23.2403,23.2007,23.2403,3300.0
2010-11-16 11:30:00,23.47,23.53,23.44,23.44,7400.0,23.2304,23.2897,23.2007,23.2007,7400.0
2010-11-16 11:40:00,23.43,23.43,23.29,23.29,7100.0,23.1908,23.1908,23.0522,23.0522,7100.0
2010-11-16 11:50:00,23.29,23.31,23.25,23.31,8700.0,23.0522,23.072,23.0126,23.072,8700.0
2010-11-16 12:00:00,23.31,23.36,23.31,23.34,2300.0,23.072,23.1215,23.072,23.1017,2300.0
2010-11-16 12:10:00,23.33,23.39,23.3,23.36,3700.0,23.0918,23.1512,23.0621,23.1215,3700.0
2010-11-16 12:20:00,23.34,23.37,23.33,23.37,1700.0,23.1017,23.1314,23.0918,23.1314,1700.0
2010-11-16 12:30:00,23.36,23.37,23.31,23.35,2500.0,23.1215,23.1314,23.072,23.1116,2500.0
2010-11-16 12:40:00,23.32,23.32,23.25,23.25,4700.0,23.0819,23.0819,23.0126,23.0126,4700.0
2010-11-16 12:50:00,23.29,23.37,23.28,23.37,2200.0,23.0522,23.1314,23.0423,23.1314,2200.0
2010-11-16 13:00:00,23.39,23.39,23.29,23.31,1300.0,23.1512,23.1512,23.0522,23.072,1300.0
2010-11-16 13:10:00,23.33,23.36,23.25,23.3,3100.0,23.0918,23.1215,23.0126,23.0621,3100.0
2010-11-16 13:20:00,23.3,23.32,23.3,23.31,600.0,23.0621,23.0819,23.0621,23.072,600.0
2010-11-16 13:30:00,23.3,23.33,23.27,23.3,2800.0,23.0621,23.0918,23.0324,23.0621,2800.0
2010-11-16 13:40:00,23.32,23.33,23.27,23.3,3800.0,23.0819,23.0918,23.0324,23.0621,3800.0
2010-11-16 13:50:00,23.28,23.31,23.27,23.29,3000.0,23.0423,23.072,23.0324,23.0522,3000.0
2010-11-16 14:00:00,23.28,23.3,23.25,23.3,3100.0,23.0423,23.0621,23.0126,23.0621,3100.0
2010-11-16 14:10:00,23.3,23.34,23.22,23.22,4700.0,23.0621,23.1017,22.9829,22.9829,4700.0
2010-11-16 14:20:00,23.22,23.3,23.18,23.21,6600.0,22.9829,23.0621,22.9433,22.973,6600.0
2010-11-16 14:30:00,23.19,23.2,23.12,23.13,5900.0,22.9532,22.9631,22.8839,22.8938,5900.0
2010-11-16 14:40:00,23.14,23.18,23.09,23.17,5700.0,22.9037,22.9433,22.8542,22.9334,5700.0
2010-11-16 14:50:00,23.18,23.21,23.15,23.15,6100.0,22.9433,22.973,22.9136,22.9136,6100.0
2010-11-16 15:00:00,23.16,23.21,23.13,23.17,2600.0,22.9235,22.973,22.8938,22.9334,2600.0
2010-11-16 15:10:00,23.15,23.15,23.04,23.12,6900.0,22.9136,22.9136,22.8047,22.8839,6900.0
2010-11-16 15:20:00,23.09,23.19,23.09,23.15,6700.0,22.8542,22.9532,22.8542,22.9136,6700.0
2010-11-16 15:30:00,23.13,23.16,23.1,23.14,15100.0,22.8938,22.9235,22.8641,22.9037,15100.0
2010-11-16 15:40:00,23.13,23.2,23.13,23.19,14400.0,22.8938,22.9631,22.8938,22.9532,14400.0
2010-11-16 15:50:00,23.2,23.33,23.2,23.33,30500.0,22.9631,23.0918,22.9631,23.0918,30500.0
2010-11-17 09:30:00,23.31,23.34,23.26,23.26,4200.0,23.072,23.1017,23.0225,23.0225,4200.0
2010-11-17 09:40:00,23.25,23.27,23.12,23.24,3700.0,23.0126,23.0324,22.8839,23.0027,3700.0
2010-11-17 09:50:00,23.27,23.33,23.24,23.32,6000.0,23.0324,23.0918,23.0027,23.0819,6000.0
2010-11-17 10:00:00,23.33,23.37,23.31,23.34,3300.0,23.0918,23.1314,23.072,23.1017,3300.0
2010-11-17 10:10:00,23.33,23.36,23.26,23.34,3700.0,23.0918,23.1215,23.0225,23.1017,3700.0
2010-11-17 10:20:00,23.35,23.35,23.28,23.32,2200.0,23.1116,23.1116,23.0423,23.0819,2200.0
2010-11-17 10:30:00,23.34,23.36,23.28,23.33,3200.0,23.1017,23.1215,23.0423,23.0918,3200.0
2010-11-17 10:40:00,23.33,23.38,23.33,23.36,2800.0,23.0918,23.1413,23.0918,23.1215,2800.0
2010-11-17 10:50:00,23.34,23.4,23.34,23.36,2900.0,23.1017,23.1611,23.1017,23.1215,2900.0
2010-11-17 11:00:00,23.38,23.38,23.3,23.31,2600.0,23.1413,23.1413,23.0621,23.072,2600.0
2010-11-17 11:10:00,23.33,23.4,23.33,23.38,2000.0,23.0918,23.1611,23.0918,23.1413,2000.0
2010-11-17 11:20:00,23.39,23.41,23.37,23.39,1700.0,23.1512,23.171,23.1314,23.1512,1700.0
2010-11-17 11:30:00,23.38,23.45,23.38,23.45,3500.0,23.1413,23.2106,23.1413,23.2106,3500.0
2010-11-17 11:40:00,23.46,23.53,23.46,23.49,5200.0,23.2205,23.2897,23.2205,23.2501,5200.0
2010-11-17 11:50:00,23.5,23.59,23.5,23.56,2100.0,23.26,23.3491,23.26,23.3194,2100.0
2010-11-17 12:00:00,23.58,23.61,23.58,23.6,3300.0,23.3392,23.3689,23.3392,23.359,3300.0
2010-11-17 12:10:00,23.6,23.62,23.57,23.57,2100.0,23.359,23.3788,23.3293,23.3293,2100.0
2010-11-17 12:20:00,23.59,23.63,23.59,23.6,4300.0,23.3491,23.3887,23.3491,23.359,4300.0
2010-11-17 12:30:00,23.59,23.65,23.59,23.6,1400.0,23.3491,23.4085,23.3491,23.359,1400.0
2010-11-17 12:40:00,23.59,23.63,23.59,23.62,2400.0,23.3491,23.3887,23.3491,23.3788,2400.0
2010-11-17 12:50:00,23.64,23.66,23.6,23.62,1400.0,23.3986,23.4184,23.359,23.3788,1400.0
2010-11-17 13:00:00,23.64,23.64,23.58,23.61,2500.0,23.3986,23.3986,23.3392,23.3689,2500.0
2010-11-17 13:10:00,23.61,23.62,23.58,23.61,1300.0,23.3689,23.3788,23.3392,23.3689,1300.0
2010-11-17 13:20:00,23.62,23.64,23.6,23.61,1400.0,23.3788,23.3986,23.359,23.3689,1400.0
2010-11-17 13:30:00,23.61,23.61,23.58,23.58,900.0,23.3689,23.3689,23.3392,23.3392,900.0
2010-11-17 13:40:00,23.57,23.59,23.53,23.55,9400.0,23.3293,23.3491,23.2897,23.3095,9400.0
2010-11-17 13:50:00,23.56,23.57,23.52,23.56,2900.0,23.3194,23.3293,23.2798,23.3194,2900.0
2010-11-17 14:00:00,23.56,23.56,23.52,23.53,4300.0,23.3194,23.3194,23.2798,23.2897,4300.0
2010-11-17 14:10:00,23.55,23.6,23.51,23.59,8400.0,23.3095,23.359,23.2699,23.3491,8400.0
2010-11-17 14:20:00,23.55,23.6,23.55,23.59,3600.0,23.3095,23.359,23.3095,23.3491,3600.0
2010-11-17 14:30:00,23.58,23.59,23.57,23.58,4300.0,23.3392,23.3491,23.3293,23.3392,4300.0
2010-11-17 14:40:00,23.55,23.58,23.53,23.55,7000.0,23.3095,23.3392,23.2897,23.3095,7000.0
2010-11-17 14:50:00,23.53,23.56,23.52,23.56,7000.0,23.2897,23.3194,23.2798,23.3194,7000.0
2010-11-17 15:00:00,23.57,23.57,23.47,23.5,3900.0,23.3293,23.3293,23.2304,23.26,3900.0
2010-11-17 15:10:00,23.49,23.53,23.48,23.53,2800.0,23.2501,23.2897,23.2403,23.2897,2800.0
2010-11-17 15:20:00,23.51,23.52,23.42,23.43,4400.0,23.2699,23.2798,23.1809,23.1908,4400.0
2010-11-17 15:30:00,23.42,23.52,23.42,23.48,4200.0,23.1809,23.2798,23.1809,23.2403,4200.0
2010-11-17 15:40:00,23.5,23.51,23.45,23.5,9100.0,23.26,23.2699,23.2106,23.26,9100.0
2010-11-17 15:50:00,23.5,23.55,23.49,23.52,11000.0,23.26,23.3095,23.2501,23.2798,11000.0
2010-11-18 09:30:00,23.83,23.99,23.63,23.93,8700.0,23.5867,23.745,23.3887,23.6857,8700.0
2010-11-18 09:40:00,23.94,24.04,23.93,24.02,3200.0,23.6956,23.7945,23.6857,23.7747,3200.0
2010-11-18 09:50:00,24.01,24.01,23.88,23.88,3400.0,23.7648,23.7648,23.6362,23.6362,3400.0
2010-11-18 10:00:00,23.93,24.08,23.91,24.07,5300.0,23.6857,23.8341,23.6659,23.8242,5300.0
2010-11-18 10:10:00,24.05,24.08,24.01,24.03,5100.0,23.8044,23.8341,23.7648,23.7846,5100.0
2010-11-18 10:20:00,24.05,24.11,23.99,24.06,7200.0,23.8044,23.8638,23.745,23.8143,7200.0
2010-11-18 10:30:00,24.05,24.11,24.05,24.07,2000.0,23.8044,23.8638,23.8044,23.8242,2000.0
2010-11-18 10:40:00,24.04,24.14,24.03,24.1,3700.0,23.7945,23.8935,23.7846,23.8539,3700.0
2010-11-18 10:50:00,24.1,24.1,24.07,24.08,2400.0,23.8539,23.8539,23.8242,23.8341,2400.0
2010-11-18 11:00:00,24.09,24.12,24.08,24.08,2100.0,23.844,23.8737,23.8341,23.8341,2100.0
2010-11-18 11:10:00,24.06,24.08,24.06,24.06,500.0,23.8143,23.8341,23.8143,23.8143,500.0
2010-11-18 11:20:00,24.09,24.16,24.09,24.15,4200.0,23.844,23.9133,23.844,23.9034,4200.0
2010-11-18 11:30:00,24.15,24.16,24.12,24.14,2600.0,23.9034,23.9133,23.8737,23.8935,2600.0
2010-11-18 11:40:00,24.15,24.15,24.1,24.11,1300.0,23.9034,23.9034,23.8539,23.8638,1300.0
2010-11-18 11:50:00,24.13,24.2,24.13,24.19,11600.0,23.8836,23.9529,23.8836,23.943,11600.0
2010-11-18 12:00:00,24.17,24.24,24.17,24.22,5500.0,23.9232,23.9925,23.9232,23.9727,5500.0
2010-11-18 12:10:00,24.25,24.26,24.2,24.22,3000.0,24.0024,24.0123,23.9529,23.9727,3000.0
2010-11-18 12:20:00,24.22,24.22,24.21,24.21,1400.0,23.9727,23.9727,23.9628,23.9628,1400.0
2010-11-18 12:30:00,24.21,24.21,24.15,24.2,400.0,23.9628,23.9628,23.9034,23.9529,400.0
2010-11-18 12:40:00,24.17,24.19,24.17,24.17,1500.0,23.9232,23.943,23.9232,23.9232,1500.0
2010-11-18 12:50:00,24.18,24.2,24.18,24.19,1000.0,23.9331,23.9529,23.9331,23.943,1000.0
2010-11-18 13:00:00,24.16,24.22,24.16,24.22,1600.0,23.9133,23.9727,23.9133,23.9727,1600.0
2010-11-18 13:10:00,24.19,24.24,24.19,24.2,1300.0,23.943,23.9925,23.943,23.9529,1300.0
2010-11-18 13:20:00,24.19,24.19,24.15,24.18,700.0,23.943,23.943,23.9034,23.9331,700.0
2010-11-18 13:30:00,24.17,24.17,24.11,24.12,3200.0,23.9232,23.9232,23.8638,23.8737,3200.0
2010-11-18 13:40:00,24.13,24.13,24.1,24.1,2200.0,23.8836,23.8836,23.8539,23.8539,2200.0
2010-11-18 13:50:00,24.11,24.13,24.05,24.08,3700.0,23.8638,23.8836,23.8044,23.8341,3700.0
2010-11-18 14:00:00,24.08,24.09,24.07,24.07,400.0,23.8341,23.844,23.8242,23.8242,400.0
2010-11-18 14:10:00,24.1,24.1,24.04,24.07,2200.0,23.8539,23.8539,23.7945,23.8242,2200.0
2010-11-18 14:20:00,24.06,24.06,24.03,24.04,1400.0,23.8143,23.8143,23.7846,23.7945,1400.0
2010-11-18 14:30:00,24.04,24.04,24.0,24.0,4000.0,23.7945,23.7945,23.7549,23.7549,4000.0
2010-11-18 14:40:00,24.01,24.03,23.99,24.03,5800.0,23.7648,23.7846,23.745,23.7846,5800.0
2010-11-18 14:50:00,24.04,24.04,24.0,24.02,4000.0,23.7945,23.7945,23.7549,23.7747,4000.0
2010-11-18 15:00:00,24.01,24.03,23.99,24.0,6900.0,23.7648,23.7846,23.745,23.7549,6900.0
2010-11-18 15:10:00,24.01,24.01,23.97,23.98,10400.0,23.7648,23.7648,23.7252,23.7351,10400.0
2010-11-18 15:20:00,23.97,23.97,23.89,23.9,7500.0,23.7252,23.7252,23.6461,23.656,7500.0
2010-11-18 15:30:00,23.89,23.91,23.81,23.84,12200.0,23.6461,23.6659,23.5669,23.5966,12200.0
2010-11-18 15:40:00,23.83,23.87,23.81,23.85,7100.0,23.5867,23.6263,23.5669,23.6065,7100.0
2010-11-18 15:50:00,23.84,23.87,23.84,23.87,16600.0,23.5966,23.6263,23.5966,23.6263,16600.0
2010-11-19 09:30:00,23.78,23.83,23.73,23.76,40500.0,23.5372,23.5867,23.4877,23.5174,40500.0
2010-11-19 09:40:00,23.76,23.76,23.6,23.64,5000.0,23.5174,23.5174,23.359,23.3986,5000.0
2010-11-19 09:50:00,23.63,23.69,23.61,23.68,1900.0,23.3887,23.4481,23.3689,23.4382,1900.0
2010-11-19 10:00:00,23.71,23.72,23.7,23.7,800.0,23.4679,23.4778,23.458,23.458,800.0
2010-11-19 10:10:00,23.7,23.79,23.7,23.7,2300.0,23.458,23.5471,23.458,23.458,2300.0
2010-11-19 10:20:00,23.72,23.74,23.72,23.72,38900.0,23.4778,23.4976,23.4778,23.4778,38900.0
2010-11-19 10:30:00,23.72,23.81,23.72,23.81,1400.0,23.4778,23.5669,23.4778,23.5669,1400.0
2010-11-19 10:40:00,23.81,23.89,23.79,23.84,4700.0,23.5669,23.6461,23.5471,23.5966,4700.0
2010-11-19 10:50:00,23.85,23.85,23.73,23.8,4100.0,23.6065,23.6065,23.4877,23.557,4100.0
2010-11-19 11:00:00,23.76,23.81,23.72,23.81,2300.0,23.5174,23.5669,23.4778,23.5669,2300.0
2010-11-19 11:10:00,23.75,23.75,23.7,23.7,3900.0,23.5075,23.5075,23.458,23.458,3900.0
2010-11-19 11:20:00,23.72,23.74,23.69,23.71,3800.0,23.4778,23.4976,23.4481,23.4679,3800.0
2010-11-19 11:30:00,23.71,23.79,23.7,23.79,1900.0,23.4679,23.5471,23.458,23.5471,1900.0
2010-11-19 11:40:00,23.79,23.82,23.76,23.79,10800.0,23.5471,23.5768,23.5174,23.5471,10800.0
2010-11-19 11:50:00,23.81,23.83,23.78,23.78,1600.0,23.5669,23.5867,23.5372,23.5372,1600.0
2010-11-19 12:00:00,23.79,23.81,23.79,23.8,1400.0,23.5471,23.5669,23.5471,23.557,1400.0
2010-11-19 12:10:00,23.81,23.81,23.79,23.81,1200.0,23.5669,23.5669,23.5471,23.5669,1200.0
2010-11-19 12:20:00,23.77,23.78,23.77,23.78,300.0,23.5273,23.5372,23.5273,23.5372,300.0
2010-11-19 12:30:00,23.81,23.84,23.81,23.82,2800.0,23.5669,23.5966,23.5669,23.5768,2800.0
2010-11-19 12:40:00,23.81,23.85,23.81,23.82,4000.0,23.5669,23.6065,23.5669,23.5768,4000.0
2010-11-19 12:50:00,23.85,23.85,23.83,23.83,300.0,23.6065,23.6065,23.5867,23.5867,300.0
2010-11-19 13:00:00,23.87,23.89,23.85,23.88,4200.0,23.6263,23.6461,23.6065,23.6362,4200.0
2010-11-19 13:10:00,23.89,23.89,23.87,23.87,300.0,23.6461,23.6461,23.6263,23.6263,300.0
2010-11-19 13:20:00,23.86,23.87,23.86,23.87,500.0,23.6164,23.6263,23.6164,23.6263,500.0
2010-11-19 13:30:00,23.86,23.88,23.86,23.88,700.0,23.6164,23.6362,23.6164,23.6362,700.0
2010-11-19 13:40:00,23.91,23.91,23.88,23.9,1900.0,23.6659,23.6659,23.6362,23.656,1900.0
2010-11-19 13:50:00,23.91,23.93,23.9,23.9,900.0,23.6659,23.6857,23.656,23.656,900.0
2010-11-19 14:00:00,23.91,23.93,23.9,23.93,4300.0,23.6659,23.6857,23.656,23.6857,4300.0
2010-11-19 14:10:00,23.91,23.94,23.89,23.91,1300.0,23.6659,23.6956,23.6461,23.6659,1300.0
2010-11-19 14:20:00,23.89,23.89,23.87,23.87,500.0,23.6461,23.6461,23.6263,23.6263,500.0
2010-11-19 14:30:00,23.87,23.89,23.86,23.89,700.0,23.6263,23.6461,23.6164,23.6461,700.0
2010-11-19 14:40:00,23.89,23.93,23.89,23.93,1000.0,23.6461,23.6857,23.6461,23.6857,1000.0
2010-11-19 14:50:00,23.91,23.91,23.87,23.87,700.0,23.6659,23.6659,23.6263,23.6263,700.0
2010-11-19 15:00:00,23.86,23.89,23.82,23.84,6000.0,23.6164,23.6461,23.5768,23.5966,6000.0
2010-11-19 15:10:00,23.83,23.84,23.79,23.82,3800.0,23.5867,23.5966,23.5471,23.5768,3800.0
2010-11-19 15:20:00,23.82,23.87,23.8,23.8,1800.0,23.5768,23.6263,23.557,23.557,1800.0
2010-11-19 15:30:00,23.81,23.84,23.79,23.8,4500.0,23.5669,23.5966,23.5471,23.557,4500.0
2010-11-19 15:40:00,23.81,23.87,23.81,23.83,18500.0,23.5669,23.6263,23.5669,23.5867,18500.0
2010-11-19 15:50:00,23.82,23.83,23.77,23.78,13000.0,23.5768,23.5867,23.5273,23.5372,13000.0
2010-11-22 09:30:00,23.65,23.71,23.62,23.69,3100.0,23.4085,23.4679,23.3788,23.4481,3100.0
2010-11-22 09:40:00,23.69,23.75,23.67,23.75,1700.0,23.4481,23.5075,23.4283,23.5075,1700.0
2010-11-22 09:50:00,23.76,23.89,23.75,23.87,1700.0,23.5174,23.6461,23.5075,23.6263,1700.0
2010-11-22 10:00:00,23.9,23.9,23.81,23.84,3500.0,23.656,23.656,23.5669,23.5966,3500.0
2010-11-22 10:10:00,23.8,23.87,23.8,23.85,1600.0,23.557,23.6263,23.557,23.6065,1600.0
2010-11-22 10:20:00,23.82,23.82,23.67,23.73,12900.0,23.5768,23.5768,23.4283,23.4877,12900.0
2010-11-22 10:30:00,23.71,23.71,23.58,23.66,4200.0,23.4679,23.4679,23.3392,23.4184,4200.0
2010-11-22 10:40:00,23.61,23.64,23.59,23.59,2800.0,23.3689,23.3986,23.3491,23.3491,2800.0
2010-11-22 10:50:00,23.62,23.69,23.61,23.64,2400.0,23.3788,23.4481,23.3689,23.3986,2400.0
2010-11-22 11:00:00,23.62,23.66,23.59,23.66,2600.0,23.3788,23.4184,23.3491,23.4184,2600.0
2010-11-22 11:10:00,23.64,23.7,23.62,23.66,1400.0,23.3986,23.458,23.3788,23.4184,1400.0
2010-11-22 11:20:00,23.68,23.69,23.62,23.62,1900.0,23.4382,23.4481,23.3788,23.3788,1900.0
2010-11-22 11:30:00,23.65,23.66,23.6,23.6,1100.0,23.4085,23.4184,23.359,23.359,1100.0
2010-11-22 11:40:00,23.65,23.65,23.61,23.64,2400.0,23.4085,23.4085,23.3689,23.3986,2400.0
2010-11-22 11:50:00,23.65,23.67,23.64,23.66,1400.0,23.4085,23.4283,23.3986,23.4184,1400.0
2010-11-22 12:00:00,23.63,23.63,23.59,23.59,1900.0,23.3887,23.3887,23.3491,23.3491,1900.0
2010-11-22 12:10:00,23.6,23.6,23.57,23.58,2700.0,23.359,23.359,23.3293,23.3392,2700.0
2010-11-22 12:20:00,23.59,23.62,23.47,23.47,2300.0,23.3491,23.3788,23.2304,23.2304,2300.0
2010-11-22 12:30:00,23.47,23.47,23.36,23.4,8300.0,23.2304,23.2304,23.1215,23.1611,8300.0
2010-11-22 12:40:00,23.42,23.42,23.31,23.33,3300.0,23.1809,23.1809,23.072,23.0918,3300.0
2010-11-22 12:50:00,23.32,23.37,23.32,23.36,1600.0,23.0819,23.1314,23.0819,23.1215,1600.0
2010-11-22 13:00:00,23.37,23.37,23.32,23.33,5200.0,23.1314,23.1314,23.0819,23.0918,5200.0
2010-11-22 13:10:00,23.33,23.36,23.33,23.34,1200.0,23.0918,23.1215,23.0918,23.1017,1200.0
2010-11-22 13:20:00,23.34,23.35,23.32,23.34,1100.0,23.1017,23.1116,23.0819,23.1017,1100.0
2010-11-22 13:30:00,23.35,23.38,23.35,23.37,900.0,23.1116,23.1413,23.1116,23.1314,900.0
2010-11-22 13:40:00,23.4,23.46,23.4,23.46,1300.0,23.1611,23.2205,23.1611,23.2205,1300.0
2010-11-22 13:50:00,23.47,23.54,23.47,23.54,1000.0,23.2304,23.2996,23.2304,23.2996,1000.0
2010-11-22 14:00:00,23.52,23.56,23.49,23.51,2500.0,23.2798,23.3194,23.2501,23.2699,2500.0
2010-11-22 14:10:00,23.53,23.55,23.52,23.54,1900.0,23.2897,23.3095,23.2798,23.2996,1900.0
2010-11-22 14:20:00,23.55,23.57,23.51,23.51,1200.0,23.3095,23.3293,23.2699,23.2699,1200.0
2010-11-22 14:30:00,23.52,23.55,23.51,23.55,2700.0,23.2798,23.3095,23.2699,23.3095,2700.0
2010-11-22 14:40:00,23.55,23.63,23.52,23.62,2900.0,23.3095,23.3887,23.2798,23.3788,2900.0
2010-11-22 14:50:00,23.64,23.66,23.62,23.62,3300.0,23.3986,23.4184,23.3788,23.3788,3300.0
2010-11-22 15:00:00,23.62,23.68,23.62,23.68,10600.0,23.3788,23.4382,23.3788,23.4382,10600.0
2010-11-22 15:10:00,23.68,23.77,23.67,23.7,6400.0,23.4382,23.5273,23.4283,23.458,6400.0
2010-11-22 15:20:00,23.71,23.78,23.7,23.74,3000.0,23.4679,23.5372,23.458,23.4976,3000.0
2010-11-22 15:30:00,23.75,23.78,23.69,23.78,2600.0,23.5075,23.5372,23.4481,23.5372,2600.0
2010-11-22 15:40:00,23.76,23.84,23.76,23.82,5600.0,23.5174,23.5966,23.5174,23.5768,5600.0
2010-11-22 15:50:00,23.8,23.8,23.72,23.73,16200.0,23.557,23.557,23.4778,23.4877,16200.0
2010-11-23 09:30:00,23.35,23.55,23.35,23.51,6600.0,23.1116,23.3095,23.1116,23.2699,6600.0
2010-11-23 09:40:00,23.49,23.63,23.47,23.56,6100.0,23.2501,23.3887,23.2304,23.3194,6100.0
2010-11-23 09:50:00,23.56,23.56,23.48,23.51,4800.0,23.3194,23.3194,23.2403,23.2699,4800.0
2010-11-23 10:00:00,23.49,23.53,23.45,23.47,2800.0,23.2501,23.2897,23.2106,23.2304,2800.0
2010-11-23 10:10:00,23.47,23.53,23.45,23.47,1800.0,23.2304,23.2897,23.2106,23.2304,1800.0
2010-11-23 10:20:00,23.48,23.48,23.43,23.45,3200.0,23.2403,23.2403,23.1908,23.2106,3200.0
2010-11-23 10:30:00,23.46,23.49,23.46,23.47,3000.0,23.2205,23.2501,23.2205,23.2304,3000.0
2010-11-23 10:40:00,23.48,23.51,23.46,23.46,4000.0,23.2403,23.2699,23.2205,23.2205,4000.0
2010-11-23 10:50:00,23.48,23.49,23.41,23.47,2400.0,23.2403,23.2501,23.171,23.2304,2400.0
2010-11-23 11:00:00,23.48,23.48,23.39,23.39,4500.0,23.2403,23.2403,23.1512,23.1512,4500.0
2010-11-23 11:10:00,23.4,23.4,23.33,23.35,4000.0,23.1611,23.1611,23.0918,23.1116,4000.0
2010-11-23 11:20:00,23.35,23.38,23.29,23.29,14700.0,23.1116,23.1413,23.0522,23.0522,14700.0
2010-11-23 11:30:00,23.27,23.31,23.23,23.29,3200.0,23.0324,23.072,22.9928,23.0522,3200.0
2010-11-23 11:40:00,23.31,23.32,23.28,23.29,3300.0,23.072,23.0819,23.0423,23.0522,3300.0
2010-11-23 11:50:00,23.28,23.28,23.25,23.27,2000.0,23.0423,23.0423,23.0126,23.0324,2000.0
2010-11-23 12:00:00,23.24,23.28,23.24,23.26,11700.0,23.0027,23.0423,23.0027,23.0225,11700.0
2010-11-23 12:10:00,23.28,23.3,23.24,23.24,2700.0,23.0423,23.0621,23.0027,23.0027,2700.0
2010-11-23 12:20:00,23.21,23.23,23.2,23.23,1800.0,22.973,22.9928,22.9631,22.9928,1800.0
2010-11-23 12:30:00,23.25,23.25,23.2,23.22,2900.0,23.0126,23.0126,22.9631,22.9829,2900.0
2010-11-23 12:40:00,23.26,23.31,23.26,23.29,900.0,23.0225,23.072,23.0225,23.0522,900.0
2010-11-23 12:50:00,23.3,23.38,23.3,23.38,3900.0,23.0621,23.1413,23.0621,23.1413,3900.0
2010-11-23 13:00:00,23.37,23.37,23.34,23.36,1400.0,23.1314,23.1314,23.1017,23.1215,1400.0
2010-11-23 13:10:00,23.38,23.38,23.33,23.34,1200.0,23.1413,23.1413,23.0918,23.1017,1200.0
2010-11-23 13:20:00,23.34,23.37,23.32,23.37,5800.0,23.1017,23.1314,23.0819,23.1314,5800.0
2010-11-23 13:30:00,23.37,23.4,23.34,23.36,2400.0,23.1314,23.1611,23.1017,23.1215,2400.0
2010-11-23 13:40:00,23.36,23.36,23.32,23.33,2300.0,23.1215,23.1215,23.0819,23.0918,2300.0
2010-11-23 13:50:00,23.33,23.35,23.33,23.34,3300.0,23.0918,23.1116,23.0918,23.1017,3300.0
2010-11-23 14:00:00,23.35,23.39,23.34,23.39,26700.0,23.1116,23.1512,23.1017,23.1512,26700.0
2010-11-23 14:10:00,23.38,23.39,23.36,23.36,5000.0,23.1413,23.1512,23.1215,23.1215,5000.0
2010-11-23 14:20:00,23.36,23.39,23.36,23.39,9800.0,23.1215,23.1512,23.1215,23.1512,9800.0
2010-11-23 14:30:00,23.39,23.39,23.36,23.38,9100.0,23.1512,23.1512,23.1215,23.1413,9100.0
2010-11-23 14:40:00,23.37,23.4,23.37,23.38,3600.0,23.1314,23.1611,23.1314,23.1413,3600.0
2010-11-23 14:50:00,23.37,23.41,23.37,23.4,2000.0,23.1314,23.171,23.1314,23.1611,2000.0
2010-11-23 15:00:00,23.4,23.5,23.4,23.49,10200.0,23.1611,23.26,23.1611,23.2501,10200.0
2010-11-23 15:10:00,23.47,23.51,23.42,23.5,15200.0,23.2304,23.2699,23.1809,23.26,15200.0
2010-11-23 15:20:00,23.5,23.52,23.49,23.49,8900.0,23.26,23.2798,23.2501,23.2501,8900.0
2010-11-23 15:30:00,23.49,23.54,23.48,23.53,13000.0,23.2501,23.2996,23.2403,23.2897,13000.0
2010-11-23 15:40:00,23.56,23.56,23.49,23.49,8500.0,23.3194,23.3194,23.2501,23.2501,8500.0
2010-11-23 15:50:00,23.48,23.54,23.46,23.54,15000.0,23.2403,23.2996,23.2205,23.2996,15000.0
2010-11-24 09:30:00,23.78,24.05,23.77,23.88,13300.0,23.5372,23.8044,23.5273,23.6362,13300.0
2010-11-24 09:40:00,23.87,23.88,23.75,23.75,5100.0,23.6263,23.6362,23.5075,23.5075,5100.0
2010-11-24 09:50:00,23.72,23.86,23.72,23.84,3800.0,23.4778,23.6164,23.4778,23.5966,3800.0
2010-11-24 10:00:00,23.8,23.82,23.77,23.79,5000.0,23.557,23.5768,23.5273,23.5471,5000.0
2010-11-24 10:10:00,23.8,23.91,23.76,23.9,4400.0,23.557,23.6659,23.5174,23.656,4400.0
2010-11-24 10:20:00,23.92,24.02,23.92,24.02,4200.0,23.6758,23.7747,23.6758,23.7747,4200.0
2010-11-24 10:30:00,24.01,24.02,23.99,24.02,2800.0,23.7648,23.7747,23.745,23.7747,2800.0
2010-11-24 10:40:00,24.02,24.08,24.02,24.05,5000.0,23.7747,23.8341,23.7747,23.8044,5000.0
2010-11-24 10:50:00,24.03,24.07,24.01,24.07,1600.0,23.7846,23.8242,23.7648,23.8242,1600.0
2010-11-24 11:00:00,24.07,24.08,24.03,24.03,2600.0,23.8242,23.8341,23.7846,23.7846,2600.0
2010-11-24 11:10:00,24.02,24.06,24.01,24.01,5400.0,23.7747,23.8143,23.7648,23.7648,5400.0
2010-11-24 11:20:00,24.0,24.08,24.0,24.08,1300.0,23.7549,23.8341,23.7549,23.8341,1300.0
2010-11-24 11:30:00,24.08,24.17,24.07,24.17,4400.0,23.8341,23.9232,23.8242,23.9232,4400.0
2010-11-24 11:40:00,24.17,24.19,24.17,24.17,2100.0,23.9232,23.943,23.9232,23.9232,2100.0
2010-11-24 11:50:00,24.16,24.18,24.11,24.14,6400.0,23.9133,23.9331,23.8638,23.8935,6400.0
2010-11-24 12:00:00,24.14,24.23,24.11,24.23,2700.0,23.8935,23.9826,23.8638,23.9826,2700.0
2010-11-24 12:10:00,24.19,24.19,24.18,24.19,1900.0,23.943,23.943,23.9331,23.943,1900.0
2010-11-24 12:20:00,24.19,24.2,24.17,24.2,1400.0,23.943,23.9529,23.9232,23.9529,1400.0
2010-11-24 12:30:00,24.19,24.2,24.18,24.18,1300.0,23.943,23.9529,23.9331,23.9331,1300.0
2010-11-24 12:40:00,24.19,24.19,24.16,24.18,1400.0,23.943,23.943,23.9133,23.9331,1400.0
2010-11-24 12:50:00,24.15,24.17,24.14,24.14,1800.0,23.9034,23.9232,23.8935,23.8935,1800.0
2010-11-24 13:00:00,24.15,24.15,24.15,24.15,100.0,23.9034,23.9034,23.9034,23.9034,100.0
2010-11-24 13:10:00,24.14,24.15,24.14,24.15,1000.0,23.8935,23.9034,23.8935,23.9034,1000.0
2010-11-24 13:20:00,24.18,24.19,24.15,24.15,4400.0,23.9331,23.943,23.9034,23.9034,4400.0
2010-11-24 13:30:00,24.14,24.15,24.13,24.14,1700.0,23.8935,23.9034,23.8836,23.8935,1700.0
2010-11-24 13:40:00,24.14,24.14,24.0,24.0,14400.0,23.8935,23.8935,23.7549,23.7549,14400.0
2010-11-24 13:50:00,24.0,24.0,23.97,23.97,3100.0,23.7549,23.7549,23.7252,23.7252,3100.0
2010-11-24 14:00:00,23.97,23.99,23.97,23.97,1600.0,23.7252,23.745,23.7252,23.7252,1600.0
2010-11-24 14:10:00,23.97,23.98,23.95,23.96,2300.0,23.7252,23.7351,23.7055,23.7153,2300.0
2010-11-24 14:20:00,23.95,24.0,23.95,23.98,1000.0,23.7055,23.7549,23.7055,23.7351,1000.0
2010-11-24 14:30:00,24.0,24.0,23.98,23.98,2800.0,23.7549,23.7549,23.7351,23.7351,2800.0
2010-11-24 14:40:00,23.99,24.0,23.96,23.98,1900.0,23.745,23.7549,23.7153,23.7351,1900.0
2010-11-24 14:50:00,23.98,24.0,23.97,23.97,1500.0,23.7351,23.7549,23.7252,23.7252,1500.0
2010-11-24 15:00:00,23.98,24.03,23.96,24.0,6400.0,23.7351,23.7846,23.7153,23.7549,6400.0
2010-11-24 15:10:00,24.01,24.01,23.96,23.96,3500.0,23.7648,23.7648,23.7153,23.7153,3500.0
2010-11-24 15:20:00,23.96,24.01,23.96,23.96,15900.0,23.7153,23.7648,23.7153,23.7153,15900.0
2010-11-24 15:30:00,23.97,23.98,23.87,23.97,37300.0,23.7252,23.7351,23.6263,23.7252,37300.0
2010-11-24 15:40:00,23.98,23.99,23.89,23.91,5900.0,23.7351,23.745,23.6461,23.6659,5900.0
2010-11-24 15:50:00,23.91,23.98,23.9,23.95,18200.0,23.6659,23.7351,23.656,23.7055,18200.0
2010-11-26 09:30:00,23.8,23.84,23.65,23.66,4800.0,23.557,23.5966,23.4085,23.4184,4800.0
2010-11-26 09:40:00,23.71,23.77,23.71,23.77,2400.0,23.4679,23.5273,23.4679,23.5273,2400.0
2010-11-26 09:50:00,23.78,23.78,23.76,23.76,200.0,23.5372,23.5372,23.5174,23.5174,200.0
2010-11-26 10:00:00,23.78,23.81,23.78,23.8,3500.0,23.5372,23.5669,23.5372,23.557,3500.0
2010-11-26 10:10:00,23.81,23.83,23.8,23.8,5200.0,23.5669,23.5867,23.557,23.557,5200.0
2010-11-26 10:20:00,23.8,23.86,23.79,23.85,3800.0,23.557,23.6164,23.5471,23.6065,3800.0
2010-11-26 10:30:00,23.84,23.86,23.8,23.82,7400.0,23.5966,23.6164,23.557,23.5768,7400.0
2010-11-26 10:40:00,23.83,23.85,23.79,23.8,3700.0,23.5867,23.6065,23.5471,23.557,3700.0
2010-11-26 10:50:00,23.79,23.79,23.72,23.73,4800.0,23.5471,23.5471,23.4778,23.4877,4800.0
2010-11-26 11:00:00,23.73,23.82,23.73,23.82,12000.0,23.4877,23.5768,23.4877,23.5768,12000.0
2010-11-26 11:10:00,23.8,23.85,23.78,23.84,4400.0,23.557,23.6065,23.5372,23.5966,4400.0
2010-11-26 11:20:00,23.85,23.87,23.81,23.81,1500.0,23.6065,23.6263,23.5669,23.5669,1500.0
2010-11-26 11:30:00,23.83,23.86,23.83,23.83,4400.0,23.5867,23.6164,23.5867,23.5867,4400.0
2010-11-26 11:40:00,23.85,23.85,23.81,23.83,4700.0,23.6065,23.6065,23.5669,23.5867,4700.0
2010-11-26 11:50:00,23.85,23.88,23.84,23.85,2800.0,23.6065,23.6362,23.5966,23.6065,2800.0
2010-11-26 12:00:00,23.87,23.88,23.83,23.85,2200.0,23.6263,23.6362,23.5867,23.6065,2200.0
2010-11-26 12:10:00,23.83,23.85,23.81,23.81,2900.0,23.5867,23.6065,23.5669,23.5669,2900.0
2010-11-26 12:20:00,23.81,23.82,23.8,23.8,2600.0,23.5669,23.5768,23.557,23.557,2600.0
2010-11-26 12:30:00,23.79,23.8,23.78,23.78,3900.0,23.5471,23.557,23.5372,23.5372,3900.0
2010-11-26 12:40:00,23.77,23.79,23.76,23.77,2300.0,23.5273,23.5471,23.5174,23.5273,2300.0
2010-11-26 12:50:00,23.75,23.76,23.71,23.74,8000.0,23.5075,23.5174,23.4679,23.4976,8000.0
2010-11-29 09:30:00,23.6,23.6,23.41,23.53,8100.0,23.359,23.359,23.171,23.2897,8100.0
2010-11-29 09:40:00,23.49,23.6,23.49,23.5,5200.0,23.2501,23.359,23.2501,23.26,5200.0
2010-11-29 09:50:00,23.47,23.47,23.19,23.25,5000.0,23.2304,23.2304,22.9532,23.0126,5000.0
2010-11-29 10:00:00,23.25,23.25,23.14,23.19,3300.0,23.0126,23.0126,22.9037,22.9532,3300.0
2010-11-29 10:10:00,23.19,23.19,23.12,23.15,5300.0,22.9532,22.9532,22.8839,22.9136,5300.0
2010-11-29 10:20:00,23.13,23.2,23.13,23.17,2500.0,22.8938,22.9631,22.8938,22.9334,2500.0
2010-11-29 10:30:00,23.16,23.29,23.16,23.25,2400.0,22.9235,23.0522,22.9235,23.0126,2400.0
2010-11-29 10:40:00,23.27,23.31,23.27,23.28,2300.0,23.0324,23.072,23.0324,23.0423,2300.0
2010-11-29 10:50:00,23.3,23.32,23.2,23.2,2000.0,23.0621,23.0819,22.9631,22.9631,2000.0
2010-11-29 11:00:00,23.19,23.27,23.14,23.27,1000.0,22.9532,23.0324,22.9037,23.0324,1000.0
2010-11-29 11:10:00,23.24,23.28,23.21,23.21,2700.0,23.0027,23.0423,22.973,22.973,2700.0
2010-11-29 11:20:00,23.22,23.22,23.16,23.2,1100.0,22.9829,22.9829,22.9235,22.9631,1100.0
2010-11-29 11:30:00,23.22,23.23,23.14,23.19,4800.0,22.9829,22.9928,22.9037,22.9532,4800.0
2010-11-29 11:40:00,23.18,23.18,23.11,23.14,3800.0,22.9433,22.9433,22.874,22.9037,3800.0
2010-11-29 11:50:00,23.13,23.18,23.13,23.18,5000.0,22.8938,22.9433,22.8938,22.9433,5000.0
2010-11-29 12:00:00,23.18,23.21,23.16,23.21,2100.0,22.9433,22.973,22.9235,22.973,2100.0
2010-11-29 12:10:00,23.22,23.28,23.22,23.27,1600.0,22.9829,23.0423,22.9829,23.0324,1600.0
2010-11-29 12:20:00,23.27,23.3,23.26,23.3,1300.0,23.0324,23.0621,23.0225,23.0621,1300.0
2010-11-29 12:30:00,23.27,23.27,23.24,23.25,2300.0,23.0324,23.0324,23.0027,23.0126,2300.0
2010-11-29 12:40:00,23.27,23.34,23.27,23.31,2700.0,23.0324,23.1017,23.0324,23.072,2700.0
2010-11-29 12:50:00,23.3,23.31,23.27,23.3,8200.0,23.0621,23.072,23.0324,23.0621,8200.0
2010-11-29 13:00:00,23.31,23.32,23.29,23.29,2400.0,23.072,23.0819,23.0522,23.0522,2400.0
2010-11-29 13:10:00,23.29,23.32,23.29,23.32,400.0,23.0522,23.0819,23.0522,23.0819,400.0
2010-11-29 13:20:00,23.31,23.31,23.28,23.29,2800.0,23.072,23.072,23.0423,23.0522,2800.0
2010-11-29 13:30:00,23.29,23.3,23.27,23.27,1200.0,23.0522,23.0621,23.0324,23.0324,1200.0
2010-11-29 13:40:00,23.27,23.29,23.27,23.28,1700.0,23.0324,23.0522,23.0324,23.0423,1700.0
2010-11-29 13:50:00,23.29,23.29,23.27,23.29,2600.0,23.0522,23.0522,23.0324,23.0522,2600.0
2010-11-29 14:00:00,23.31,23.31,23.26,23.27,3200.0,23.072,23.072,23.0225,23.0324,3200.0
2010-11-29 14:10:00,23.26,23.28,23.24,23.28,4200.0,23.0225,23.0423,23.0027,23.0423,4200.0
2010-11-29 14:20:00,23.26,23.36,23.24,23.32,3300.0,23.0225,23.1215,23.0027,23.0819,3300.0
2010-11-29 14:30:00,23.35,23.38,23.32,23.38,4100.0,23.1116,23.1413,23.0819,23.1413,4100.0
2010-11-29 14:40:00,23.39,23.43,23.39,23.43,3000.0,23.1512,23.1908,23.1512,23.1908,3000.0
2010-11-29 14:50:00,23.43,23.47,23.43,23.47,3400.0,23.1908,23.2304,23.1908,23.2304,3400.0
2010-11-29 15:00:00,23.5,23.57,23.5,23.57,4200.0,23.26,23.3293,23.26,23.3293,4200.0
2010-11-29 15:10:00,23.56,23.58,23.48,23.58,8900.0,23.3194,23.3392,23.2403,23.3392,8900.0
2010-11-29 15:20:00,23.59,23.61,23.55,23.6,3800.0,23.3491,23.3689,23.3095,23.359,3800.0
2010-11-29 15:30:00,23.6,23.63,23.58,23.61,10800.0,23.359,23.3887,23.3392,23.3689,10800.0
2010-11-29 15:40:00,23.61,23.64,23.58,23.61,10400.0,23.3689,23.3986,23.3392,23.3689,10400.0
2010-11-29 15:50:00,23.6,23.61,23.55,23.56,14300.0,23.359,23.3689,23.3095,23.3194,14300.0
2010-11-30 09:30:00,23.31,23.32,23.2,23.2,3500.0,23.072,23.0819,22.9631,22.9631,3500.0
2010-11-30 09:40:00,23.2,23.26,23.14,23.24,1000.0,22.9631,23.0225,22.9037,23.0027,1000.0
2010-11-30 09:50:00,23.2,23.25,23.13,23.2,2400.0,22.9631,23.0126,22.8938,22.9631,2400.0
2010-11-30 10:00:00,23.23,23.24,23.08,23.08,4100.0,22.9928,23.0027,22.8443,22.8443,4100.0
2010-11-30 10:10:00,23.08,23.22,23.05,23.21,2600.0,22.8443,22.9829,22.8146,22.973,2600.0
2010-11-30 10:20:00,23.21,23.32,23.16,23.23,3300.0,22.973,23.0819,22.9235,22.9928,3300.0
2010-11-30 10:30:00,23.24,23.24,23.17,23.21,1100.0,23.0027,23.0027,22.9334,22.973,1100.0
2010-11-30 10:40:00,23.22,23.24,23.13,23.17,2000.0,22.9829,23.0027,22.8938,22.9334,2000.0
2010-11-30 10:50:00,23.17,23.17,23.06,23.14,2400.0,22.9334,22.9334,22.8245,22.9037,2400.0
2010-11-30 11:00:00,23.16,23.16,23.05,23.08,4300.0,22.9235,22.9235,22.8146,22.8443,4300.0
2010-11-30 11:10:00,23.08,23.08,22.99,23.02,3600.0,22.8443,22.8443,22.7553,22.7849,3600.0
2010-11-30 11:20:00,23.01,23.06,22.99,23.06,5300.0,22.7751,22.8245,22.7553,22.8245,5300.0
2010-11-30 11:30:00,23.07,23.07,22.98,22.99,3200.0,22.8344,22.8344,22.7454,22.7553,3200.0
2010-11-30 11:40:00,23.01,23.05,23.0,23.0,2300.0,22.7751,22.8146,22.7652,22.7652,2300.0
2010-11-30 11:50:00,23.0,23.09,22.99,23.01,2300.0,22.7652,22.8542,22.7553,22.7751,2300.0
2010-11-30 12:00:00,23.03,23.05,23.0,23.0,4700.0,22.7948,22.8146,22.7652,22.7652,4700.0
2010-11-30 12:10:00,22.99,23.04,22.99,23.0,7500.0,22.7553,22.8047,22.7553,22.7652,7500.0
2010-11-30 12:20:00,23.01,23.03,23.0,23.0,2400.0,22.7751,22.7948,22.7652,22.7652,2400.0
2010-11-30 12:30:00,23.0,23.02,22.95,22.96,3300.0,22.7652,22.7849,22.7157,22.7256,3300.0
2010-11-30 12:40:00,22.96,23.04,22.95,23.01,3900.0,22.7256,22.8047,22.7157,22.7751,3900.0
2010-11-30 12:50:00,23.0,23.05,23.0,23.01,2600.0,22.7652,22.8146,22.7652,22.7751,2600.0
2010-11-30 13:00:00,23.01,23.09,23.01,23.07,3100.0,22.7751,22.8542,22.7751,22.8344,3100.0
2010-11-30 13:10:00,23.08,23.12,23.08,23.1,6400.0,22.8443,22.8839,22.8443,22.8641,6400.0
2010-11-30 13:20:00,23.13,23.16,23.13,23.16,1600.0,22.8938,22.9235,22.8938,22.9235,1600.0
2010-11-30 13:30:00,23.19,23.25,23.19,23.25,6700.0,22.9532,23.0126,22.9532,23.0126,6700.0
2010-11-30 13:40:00,23.26,23.26,23.19,23.24,6400.0,23.0225,23.0225,22.9532,23.0027,6400.0
2010-11-30 13:50:00,23.24,23.26,23.2,23.23,5100.0,23.0027,23.0225,22.9631,22.9928,5100.0
2010-11-30 14:00:00,23.24,23.3,23.24,23.29,1800.0,23.0027,23.0621,23.0027,23.0522,1800.0
2010-11-30 14:10:00,23.3,23.32,23.21,23.25,3200.0,23.0621,23.0819,22.973,23.0126,3200.0
2010-11-30 14:20:00,23.26,23.35,23.19,23.19,9700.0,23.0225,23.1116,22.9532,22.9532,9700.0
2010-11-30 14:30:00,23.21,23.24,23.19,23.21,4800.0,22.973,23.0027,22.9532,22.973,4800.0
2010-11-30 14:40:00,23.21,23.25,23.2,23.24,2600.0,22.973,23.0126,22.9631,23.0027,2600.0
2010-11-30 14:50:00,23.23,23.28,23.2,23.21,3400.0,22.9928,23.0423,22.9631,22.973,3400.0
2010-11-30 15:00:00,23.2,23.25,23.19,23.19,4500.0,22.9631,23.0126,22.9532,22.9532,4500.0
2010-11-30 15:10:00,23.19,23.22,23.16,23.2,5800.0,22.9532,22.9829,22.9235,22.9631,5800.0
2010-11-30 15:20:00,23.22,23.28,23.22,23.23,2800.0,22.9829,23.0423,22.9829,22.9928,2800.0
2010-11-30 15:30:00,23.25,23.25,23.2,23.22,5700.0,23.0126,23.0126,22.9631,22.9829,5700.0
2010-11-30 15:40:00,23.22,23.23,23.12,23.15,14700.0,22.9829,22.9928,22.8839,22.9136,14700.0
2010-11-30 15:50:00,23.15,23.38,23.14,23.33,78000.0,22.9136,23.1413,22.9037,23.0918,78000.0
2010-12-01 09:30:00,23.71,23.99,23.68,23.91,18500.0,23.4874,23.7648,23.4577,23.6855,18500.0
2010-12-01 09:40:00,23.9,23.94,23.88,23.89,5300.0,23.6756,23.7152,23.6558,23.6657,5300.0
2010-12-01 09:50:00,23.91,23.99,23.89,23.93,2800.0,23.6855,23.7648,23.6657,23.7053,2800.0
2010-12-01 10:00:00,23.86,23.99,23.86,23.96,4900.0,23.636,23.7648,23.636,23.735,4900.0
2010-12-01 10:10:00,23.94,24.03,23.94,24.02,5600.0,23.7152,23.8044,23.7152,23.7945,5600.0
2010-12-01 10:20:00,24.01,24.01,23.94,23.94,3300.0,23.7846,23.7846,23.7152,23.7152,3300.0
2010-12-01 10:30:00,23.93,24.04,23.92,24.04,2000.0,23.7053,23.8143,23.6954,23.8143,2000.0
2010-12-01 10:40:00,24.05,24.11,24.05,24.09,4300.0,23.8242,23.8836,23.8242,23.8638,4300.0
2010-12-01 10:50:00,24.08,24.16,24.07,24.13,4000.0,23.8539,23.9332,23.844,23.9034,4000.0
2010-12-01 11:00:00,24.09,24.15,24.09,24.11,3800.0,23.8638,23.9233,23.8638,23.8836,3800.0
2010-12-01 11:10:00,24.11,24.16,24.1,24.14,2800.0,23.8836,23.9332,23.8737,23.9133,2800.0
2010-12-01 11:20:00,24.14,24.21,24.14,24.21,2600.0,23.9133,23.9827,23.9133,23.9827,2600.0
2010-12-01 11:30:00,24.18,24.24,24.18,24.19,1600.0,23.953,24.0124,23.953,23.9629,1600.0
2010-12-01 11:40:00,24.21,24.26,24.2,24.26,4400.0,23.9827,24.0322,23.9728,24.0322,4400.0
2010-12-01 11:50:00,24.26,24.38,24.26,24.36,5700.0,24.0322,24.1511,24.0322,24.1313,5700.0
2010-12-01 12:00:00,24.32,24.38,24.31,24.33,3400.0,24.0917,24.1511,24.0818,24.1016,3400.0
2010-12-01 12:10:00,24.34,24.34,24.27,24.3,2200.0,24.1115,24.1115,24.0421,24.0718,2200.0
2010-12-01 12:20:00,24.31,24.36,24.3,24.35,3900.0,24.0818,24.1313,24.0718,24.1214,3900.0
2010-12-01 12:30:00,24.33,24.37,24.32,24.32,1900.0,24.1016,24.1412,24.0917,24.0917,1900.0
2010-12-01 12:40:00,24.33,24.35,24.28,24.28,2400.0,24.1016,24.1214,24.052,24.052,2400.0
2010-12-01 12:50:00,24.28,24.35,24.28,24.35,2200.0,24.052,24.1214,24.052,24.1214,2200.0
2010-12-01 13:00:00,24.35,24.35,24.31,24.31,3400.0,24.1214,24.1214,24.0818,24.0818,3400.0
2010-12-01 13:10:00,24.33,24.36,24.25,24.25,4500.0,24.1016,24.1313,24.0223,24.0223,4500.0
2010-12-01 13:20:00,24.27,24.29,24.21,24.21,7200.0,24.0421,24.0619,23.9827,23.9827,7200.0
2010-12-01 13:30:00,24.22,24.23,24.13,24.17,8000.0,23.9926,24.0025,23.9034,23.9431,8000.0
2010-12-01 13:40:00,24.16,24.24,24.14,24.22,5000.0,23.9332,24.0124,23.9133,23.9926,5000.0
2010-12-01 13:50:00,24.2,24.21,24.17,24.21,2400.0,23.9728,23.9827,23.9431,23.9827,2400.0
2010-12-01 14:00:00,24.21,24.21,24.11,24.11,6600.0,23.9827,23.9827,23.8836,23.8836,6600.0
2010-12-01 14:10:00,24.14,24.16,24.12,24.15,17500.0,23.9133,23.9332,23.8935,23.9233,17500.0
2010-12-01 14:20:00,24.15,24.18,24.13,24.14,4600.0,23.9233,23.953,23.9034,23.9133,4600.0
2010-12-01 14:30:00,24.14,24.15,24.11,24.15,5900.0,23.9133,23.9233,23.8836,23.9233,5900.0
2010-12-01 14:40:00,24.15,24.16,24.09,24.11,10700.0,23.9233,23.9332,23.8638,23.8836,10700.0
2010-12-01 14:50:00,24.11,24.14,24.11,24.12,3800.0,23.8836,23.9133,23.8836,23.8935,3800.0
2010-12-01 15:00:00,24.11,24.12,24.08,24.1,9900.0,23.8836,23.8935,23.8539,23.8737,9900.0
2010-12-01 15:10:00,24.1,24.11,24.06,24.07,5800.0,23.8737,23.8836,23.8341,23.844,5800.0
2010-12-01 15:20:00,24.08,24.14,24.07,24.1,4700.0,23.8539,23.9133,23.844,23.8737,4700.0
2010-12-01 15:30:00,24.1,24.15,24.1,24.14,9600.0,23.8737,23.9233,23.8737,23.9133,9600.0
2010-12-01 15:40:00,24.14,24.17,24.13,24.14,5300.0,23.9133,23.9431,23.9034,23.9133,5300.0
2010-12-01 15:50:00,24.14,24.14,24.08,24.1,18800.0,23.9133,23.9133,23.8539,23.8737,18800.0
2010-12-02 09:30:00,24.17,24.32,24.17,24.27,8000.0,23.9431,24.0917,23.9431,24.0421,8000.0
2010-12-02 09:40:00,24.31,24.35,24.25,24.3,2300.0,24.0818,24.1214,24.0223,24.0718,2300.0
2010-12-02 09:50:00,24.3,24.33,24.21,24.28,2500.0,24.0718,24.1016,23.9827,24.052,2500.0
2010-12-02 10:00:00,24.32,24.39,24.32,24.33,7300.0,24.0917,24.161,24.0917,24.1016,7300.0
2010-12-02 10:10:00,24.31,24.41,24.31,24.36,4200.0,24.0818,24.1808,24.0818,24.1313,4200.0
2010-12-02 10:20:00,24.34,24.37,24.33,24.36,1500.0,24.1115,24.1412,24.1016,24.1313,1500.0
2010-12-02 10:30:00,24.36,24.41,24.34,24.35,3800.0,24.1313,24.1808,24.1115,24.1214,3800.0
2010-12-02 10:40:00,24.39,24.39,24.37,24.38,1400.0,24.161,24.161,24.1412,24.1511,1400.0
2010-12-02 10:50:00,24.38,24.4,24.36,24.39,700.0,24.1511,24.1709,24.1313,24.161,700.0
2010-12-02 11:00:00,24.37,24.38,24.35,24.38,1200.0,24.1412,24.1511,24.1214,24.1511,1200.0
2010-12-02 11:10:00,24.37,24.39,24.35,24.39,1500.0,24.1412,24.161,24.1214,24.161,1500.0
2010-12-02 11:20:00,24.4,24.44,24.38,24.42,5700.0,24.1709,24.2105,24.1511,24.1907,5700.0
2010-12-02 11:30:00,24.42,24.44,24.4,24.42,4400.0,24.1907,24.2105,24.1709,24.1907,4400.0
2010-12-02 11:40:00,24.44,24.44,24.43,24.43,1300.0,24.2105,24.2105,24.2006,24.2006,1300.0
2010-12-02 11:50:00,24.43,24.44,24.41,24.42,1800.0,24.2006,24.2105,24.1808,24.1907,1800.0
2010-12-02 12:00:00,24.42,24.43,24.38,24.4,4400.0,24.1907,24.2006,24.1511,24.1709,4400.0
2010-12-02 12:10:00,24.4,24.41,24.35,24.36,3000.0,24.1709,24.1808,24.1214,24.1313,3000.0
2010-12-02 12:20:00,24.37,24.37,24.36,24.36,2100.0,24.1412,24.1412,24.1313,24.1313,2100.0
2010-12-02 12:30:00,24.37,24.41,24.37,24.4,2000.0,24.1412,24.1808,24.1412,24.1709,2000.0
2010-12-02 12:40:00,24.42,24.43,24.39,24.39,500.0,24.1907,24.2006,24.161,24.161,500.0
2010-12-02 12:50:00,24.4,24.42,24.39,24.39,1700.0,24.1709,24.1907,24.161,24.161,1700.0
2010-12-02 13:00:00,24.4,24.41,24.38,24.38,900.0,24.1709,24.1808,24.1511,24.1511,900.0
2010-12-02 13:10:00,24.4,24.42,24.4,24.42,400.0,24.1709,24.1907,24.1709,24.1907,400.0
2010-12-02 13:20:00,24.39,24.4,24.38,24.4,3300.0,24.161,24.1709,24.1511,24.1709,3300.0
2010-12-02 13:30:00,24.39,24.42,24.39,24.42,9200.0,24.161,24.1907,24.161,24.1907,9200.0
2010-12-02 13:40:00,24.41,24.42,24.41,24.42,3100.0,24.1808,24.1907,24.1808,24.1907,3100.0
2010-12-02 13:50:00,24.41,24.42,24.41,24.41,2800.0,24.1808,24.1907,24.1808,24.1808,2800.0
2010-12-02 14:00:00,24.43,24.46,24.42,24.44,2800.0,24.2006,24.2303,24.1907,24.2105,2800.0
2010-12-02 14:10:00,24.43,24.45,24.42,24.45,900.0,24.2006,24.2204,24.1907,24.2204,900.0
2010-12-02 14:20:00,24.46,24.47,24.46,24.46,2700.0,24.2303,24.2403,24.2303,24.2303,2700.0
2010-12-02 14:30:00,24.46,24.49,24.45,24.46,3100.0,24.2303,24.2601,24.2204,24.2303,3100.0
2010-12-02 14:40:00,24.46,24.48,24.43,24.48,8200.0,24.2303,24.2502,24.2006,24.2502,8200.0
2010-12-02 14:50:00,24.47,24.47,24.43,24.44,2700.0,24.2403,24.2403,24.2006,24.2105,2700.0
2010-12-02 15:00:00,24.45,24.48,24.44,24.47,4700.0,24.2204,24.2502,24.2105,24.2403,4700.0
2010-12-02 15:10:00,24.48,24.48,24.4,24.41,12100.0,24.2502,24.2502,24.1709,24.1808,12100.0
2010-12-02 15:20:00,24.42,24.47,24.42,24.46,6100.0,24.1907,24.2403,24.1907,24.2303,6100.0
2010-12-02 15:30:00,24.45,24.46,24.42,24.42,5600.0,24.2204,24.2303,24.1907,24.1907,5600.0
2010-12-02 15:40:00,24.42,24.45,24.39,24.41,8600.0,24.1907,24.2204,24.161,24.1808,8600.0
2010-12-02 15:50:00,24.39,24.43,24.37,24.41,28900.0,24.161,24.2006,24.1412,24.1808,28900.0
2010-12-03 09:30:00,24.33,24.35,24.2,24.29,3200.0,24.1016,24.1214,23.9728,24.0619,3200.0
2010-12-03 09:40:00,24.28,24.41,24.28,24.4,6900.0,24.052,24.1808,24.052,24.1709,6900.0
2010-12-03 09:50:00,24.42,24.43,24.36,24.36,2100.0,24.1907,24.2006,24.1313,24.1313,2100.0
2010-12-03 10:00:00,24.39,24.46,24.38,24.38,3300.0,24.161,24.2303,24.1511,24.1511,3300.0
2010-12-03 10:10:00,24.34,24.4,24.34,24.4,1600.0,24.1115,24.1709,24.1115,24.1709,1600.0
2010-12-03 10:20:00,24.39,24.4,24.33,24.35,5100.0,24.161,24.1709,24.1016,24.1214,5100.0
2010-12-03 10:30:00,24.34,24.36,24.33,24.36,1100.0,24.1115,24.1313,24.1016,24.1313,1100.0
2010-12-03 10:40:00,24.4,24.4,24.29,24.32,2600.0,24.1709,24.1709,24.0619,24.0917,2600.0
2010-12-03 10:50:00,24.34,24.34,24.32,24.34,2700.0,24.1115,24.1115,24.0917,24.1115,2700.0
2010-12-03 11:00:00,24.34,24.35,24.34,24.34,800.0,24.1115,24.1214,24.1115,24.1115,800.0
2010-12-03 11:10:00,24.33,24.34,24.32,24.32,2400.0,24.1016,24.1115,24.0917,24.0917,2400.0
2010-12-03 11:20:00,24.34,24.34,24.32,24.34,1100.0,24.1115,24.1115,24.0917,24.1115,1100.0
2010-12-03 11:30:00,24.34,24.34,24.32,24.32,3100.0,24.1115,24.1115,24.0917,24.0917,3100.0
2010-12-03 11:40:00,24.33,24.34,24.32,24.33,11200.0,24.1016,24.1115,24.0917,24.1016,11200.0
2010-12-03 11:50:00,24.34,24.36,24.32,24.35,3400.0,24.1115,24.1313,24.0917,24.1214,3400.0
2010-12-03 12:00:00,24.34,24.37,24.34,24.37,8300.0,24.1115,24.1412,24.1115,24.1412,8300.0
2010-12-03 12:10:00,24.37,24.42,24.37,24.41,3300.0,24.1412,24.1907,24.1412,24.1808,3300.0
2010-12-03 12:20:00,24.38,24.42,24.38,24.4,500.0,24.1511,24.1907,24.1511,24.1709,500.0
2010-12-03 12:30:00,24.39,24.45,24.39,24.42,2000.0,24.161,24.2204,24.161,24.1907,2000.0
2010-12-03 12:40:00,24.43,24.43,24.37,24.4,6400.0,24.2006,24.2006,24.1412,24.1709,6400.0
2010-12-03 12:50:00,24.4,24.41,24.39,24.41,1400.0,24.1709,24.1808,24.161,24.1808,1400.0
2010-12-03 13:00:00,24.43,24.44,24.42,24.43,3000.0,24.2006,24.2105,24.1907,24.2006,3000.0
2010-12-03 13:10:00,24.44,24.44,24.41,24.41,1000.0,24.2105,24.2105,24.1808,24.1808,1000.0
2010-12-03 13:20:00,24.42,24.47,24.42,24.46,1500.0,24.1907,24.2403,24.1907,24.2303,1500.0
2010-12-03 13:30:00,24.46,24.49,24.45,24.49,7200.0,24.2303,24.2601,24.2204,24.2601,7200.0
2010-12-03 13:40:00,24.46,24.47,24.45,24.46,3100.0,24.2303,24.2403,24.2204,24.2303,3100.0
2010-12-03 13:50:00,24.46,24.47,24.46,24.46,2300.0,24.2303,24.2403,24.2303,24.2303,2300.0
2010-12-03 14:00:00,24.46,24.51,24.46,24.49,6000.0,24.2303,24.2799,24.2303,24.2601,6000.0
2010-12-03 14:10:00,24.49,24.51,24.49,24.5,2600.0,24.2601,24.2799,24.2601,24.27,2600.0
2010-12-03 14:20:00,24.5,24.51,24.5,24.5,2900.0,24.27,24.2799,24.27,24.27,2900.0
2010-12-03 14:30:00,24.51,24.53,24.51,24.51,1600.0,24.2799,24.2997,24.2799,24.2799,1600.0
2010-12-03 14:40:00,24.51,24.55,24.5,24.51,4400.0,24.2799,24.3195,24.27,24.2799,4400.0
2010-12-03 14:50:00,24.51,24.51,24.49,24.49,6100.0,24.2799,24.2799,24.2601,24.2601,6100.0
2010-12-03 15:00:00,24.49,24.51,24.47,24.47,3500.0,24.2601,24.2799,24.2403,24.2403,3500.0
2010-12-03 15:10:00,24.47,24.47,24.45,24.46,2700.0,24.2403,24.2403,24.2204,24.2303,2700.0
2010-12-03 15:20:00,24.46,24.49,24.46,24.49,4300.0,24.2303,24.2601,24.2303,24.2601,4300.0
2010-12-03 15:30:00,24.51,24.54,24.49,24.49,3700.0,24.2799,24.3096,24.2601,24.2601,3700.0
2010-12-03 15:40:00,24.51,24.53,24.5,24.51,13100.0,24.2799,24.2997,24.27,24.2799,13100.0
2010-12-03 15:50:00,24.53,24.55,24.47,24.49,25500.0,24.2997,24.3195,24.2403,24.2601,25500.0
2010-12-06 09:30:00,24.46,24.57,24.46,24.55,4200.0,24.2303,24.3393,24.2303,24.3195,4200.0
2010-12-06 09:40:00,24.59,24.59,24.51,24.51,18100.0,24.3591,24.3591,24.2799,24.2799,18100.0
2010-12-06 09:50:00,24.51,24.57,24.5,24.53,3900.0,24.2799,24.3393,24.27,24.2997,3900.0
2010-12-06 10:00:00,24.54,24.57,24.54,24.54,2700.0,24.3096,24.3393,24.3096,24.3096,2700.0
2010-12-06 10:10:00,24.54,24.56,24.5,24.56,1800.0,24.3096,24.3294,24.27,24.3294,1800.0
2010-12-06 10:20:00,24.58,24.58,24.54,24.56,1300.0,24.3492,24.3492,24.3096,24.3294,1300.0
2010-12-06 10:30:00,24.57,24.58,24.53,24.53,2400.0,24.3393,24.3492,24.2997,24.2997,2400.0
2010-12-06 10:40:00,24.54,24.54,24.51,24.51,1000.0,24.3096,24.3096,24.2799,24.2799,1000.0
2010-12-06 10:50:00,24.53,24.53,24.49,24.5,1700.0,24.2997,24.2997,24.2601,24.27,1700.0
2010-12-06 11:00:00,24.5,24.55,24.5,24.55,700.0,24.27,24.3195,24.27,24.3195,700.0
2010-12-06 11:10:00,24.54,24.55,24.5,24.55,1000.0,24.3096,24.3195,24.27,24.3195,1000.0
2010-12-06 11:20:00,24.54,24.54,24.5,24.52,1100.0,24.3096,24.3096,24.27,24.2898,1100.0
2010-12-06 11:30:00,24.52,24.55,24.51,24.53,4400.0,24.2898,24.3195,24.2799,24.2997,4400.0
2010-12-06 11:40:00,24.54,24.58,24.54,24.55,3700.0,24.3096,24.3492,24.3096,24.3195,3700.0
2010-12-06 11:50:00,24.56,24.58,24.55,24.56,1400.0,24.3294,24.3492,24.3195,24.3294,1400.0
2010-12-06 12:00:00,24.57,24.58,24.56,24.56,1000.0,24.3393,24.3492,24.3294,24.3294,1000.0
2010-12-06 12:10:00,24.58,24.61,24.55,24.55,4000.0,24.3492,24.3789,24.3195,24.3195,4000.0
2010-12-06 12:20:00,24.55,24.55,24.52,24.52,3200.0,24.3195,24.3195,24.2898,24.2898,3200.0
2010-12-06 12:30:00,24.51,24.51,24.48,24.48,3700.0,24.2799,24.2799,24.2502,24.2502,3700.0
2010-12-06 12:40:00,24.49,24.51,24.46,24.49,2700.0,24.2601,24.2799,24.2303,24.2601,2700.0
2010-12-06 12:50:00,24.48,24.49,24.45,24.45,3500.0,24.2502,24.2601,24.2204,24.2204,3500.0
2010-12-06 13:00:00,24.46,24.46,24.44,24.46,5400.0,24.2303,24.2303,24.2105,24.2303,5400.0
2010-12-06 13:10:00,24.46,24.46,24.4,24.43,7200.0,24.2303,24.2303,24.1709,24.2006,7200.0
2010-12-06 13:20:00,24.45,24.47,24.45,24.47,1500.0,24.2204,24.2403,24.2204,24.2403,1500.0
2010-12-06 13:30:00,24.49,24.49,24.46,24.47,900.0,24.2601,24.2601,24.2303,24.2403,900.0
2010-12-06 13:40:00,24.48,24.49,24.47,24.49,2700.0,24.2502,24.2601,24.2403,24.2601,2700.0
2010-12-06 13:50:00,24.48,24.49,24.46,24.46,3700.0,24.2502,24.2601,24.2303,24.2303,3700.0
2010-12-06 14:00:00,24.46,24.49,24.45,24.48,3800.0,24.2303,24.2601,24.2204,24.2502,3800.0
2010-12-06 14:10:00,24.47,24.48,24.47,24.48,900.0,24.2403,24.2502,24.2403,24.2502,900.0
2010-12-06 14:20:00,24.47,24.48,24.42,24.42,2200.0,24.2403,24.2502,24.1907,24.1907,2200.0
2010-12-06 14:30:00,24.45,24.51,24.43,24.51,3000.0,24.2204,24.2799,24.2006,24.2799,3000.0
2010-12-06 14:40:00,24.51,24.51,24.48,24.51,1000.0,24.2799,24.2799,24.2502,24.2799,1000.0
2010-12-06 14:50:00,24.51,24.54,24.49,24.53,21700.0,24.2799,24.3096,24.2601,24.2997,21700.0
2010-12-06 15:00:00,24.5,24.53,24.5,24.51,3100.0,24.27,24.2997,24.27,24.2799,3100.0
2010-12-06 15:10:00,24.5,24.54,24.5,24.5,21600.0,24.27,24.3096,24.27,24.27,21600.0
2010-12-06 15:20:00,24.51,24.51,24.49,24.51,1900.0,24.2799,24.2799,24.2601,24.2799,1900.0
2010-12-06 15:30:00,24.52,24.52,24.49,24.51,3200.0,24.2898,24.2898,24.2601,24.2799,3200.0
2010-12-06 15:40:00,24.5,24.52,24.5,24.5,5000.0,24.27,24.2898,24.27,24.27,5000.0
2010-12-06 15:50:00,24.5,24.5,24.44,24.48,12000.0,24.27,24.27,24.2105,24.2502,12000.0
2010-12-07 09:30:00,24.7,24.7,24.49,24.49,6400.0,24.4681,24.4681,24.2601,24.2601,6400.0
2010-12-07 09:40:00,24.48,24.58,24.46,24.52,3900.0,24.2502,24.3492,24.2303,24.2898,3900.0
2010-12-07 09:50:00,24.54,24.63,24.54,24.59,2600.0,24.3096,24.3987,24.3096,24.3591,2600.0
2010-12-07 10:00:00,24.52,24.57,24.51,24.51,2500.0,24.2898,24.3393,24.2799,24.2799,2500.0
2010-12-07 10:10:00,24.48,24.52,24.46,24.51,7500.0,24.2502,24.2898,24.2303,24.2799,7500.0
2010-12-07 10:20:00,24.49,24.5,24.44,24.45,6100.0,24.2601,24.27,24.2105,24.2204,6100.0
2010-12-07 10:30:00,24.44,24.49,24.43,24.47,9500.0,24.2105,24.2601,24.2006,24.2403,9500.0
2010-12-07 10:40:00,24.48,24.5,24.43,24.45,3800.0,24.2502,24.27,24.2006,24.2204,3800.0
2010-12-07 10:50:00,24.46,24.46,24.44,24.44,1500.0,24.2303,24.2303,24.2105,24.2105,1500.0
2010-12-07 11:00:00,24.45,24.48,24.44,24.47,3600.0,24.2204,24.2502,24.2105,24.2403,3600.0
2010-12-07 11:10:00,24.47,24.52,24.47,24.47,3400.0,24.2403,24.2898,24.2403,24.2403,3400.0
2010-12-07 11:20:00,24.47,24.49,24.44,24.46,4500.0,24.2403,24.2601,24.2105,24.2303,4500.0
2010-12-07 11:30:00,24.46,24.47,24.44,24.46,4400.0,24.2303,24.2403,24.2105,24.2303,4400.0
2010-12-07 11:40:00,24.45,24.47,24.43,24.43,3300.0,24.2204,24.2403,24.2006,24.2006,3300.0
2010-12-07 11:50:00,24.44,24.45,24.42,24.42,4800.0,24.2105,24.2204,24.1907,24.1907,4800.0
2010-12-07 12:00:00,24.42,24.43,24.36,24.4,5500.0,24.1907,24.2006,24.1313,24.1709,5500.0
2010-12-07 12:10:00,24.4,24.4,24.37,24.37,1400.0,24.1709,24.1709,24.1412,24.1412,1400.0
2010-12-07 12:20:00,24.36,24.38,24.35,24.35,1000.0,24.1313,24.1511,24.1214,24.1214,1000.0
2010-12-07 12:30:00,24.37,24.39,24.37,24.38,1200.0,24.1412,24.161,24.1412,24.1511,1200.0
2010-12-07 12:40:00,24.39,24.39,24.36,24.37,1300.0,24.161,24.161,24.1313,24.1412,1300.0
2010-12-07 12:50:00,24.38,24.39,24.35,24.39,3200.0,24.1511,24.161,24.1214,24.161,3200.0
2010-12-07 13:00:00,24.39,24.45,24.39,24.45,2200.0,24.161,24.2204,24.161,24.2204,2200.0
2010-12-07 13:10:00,24.44,24.44,24.39,24.41,6000.0,24.2105,24.2105,24.161,24.1808,6000.0
2010-12-07 13:20:00,24.41,24.43,24.4,24.43,2000.0,24.1808,24.2006,24.1709,24.2006,2000.0
2010-12-07 13:30:00,24.43,24.43,24.4,24.42,2600.0,24.2006,24.2006,24.1709,24.1907,2600.0
2010-12-07 13:40:00,24.42,24.45,24.4,24.43,5400.0,24.1907,24.2204,24.1709,24.2006,5400.0
2010-12-07 13:50:00,24.45,24.48,24.41,24.45,2700.0,24.2204,24.2502,24.1808,24.2204,2700.0
2010-12-07 14:00:00,24.45,24.48,24.44,24.44,3300.0,24.2204,24.2502,24.2105,24.2105,3300.0
2010-12-07 14:10:00,24.42,24.44,24.41,24.42,2200.0,24.1907,24.2105,24.1808,24.1907,2200.0
2010-12-07 14:20:00,24.43,24.45,24.42,24.44,2000.0,24.2006,24.2204,24.1907,24.2105,2000.0
2010-12-07 14:30:00,24.43,24.48,24.43,24.46,3500.0,24.2006,24.2502,24.2006,24.2303,3500.0
2010-12-07 14:40:00,24.44,24.46,24.41,24.41,3900.0,24.2105,24.2303,24.1808,24.1808,3900.0
2010-12-07 14:50:00,24.41,24.42,24.23,24.24,7200.0,24.1808,24.1907,24.0025,24.0124,7200.0
2010-12-07 15:00:00,24.25,24.32,24.24,24.31,4700.0,24.0223,24.0917,24.0124,24.0818,4700.0
2010-12-07 15:10:00,24.31,24.33,24.23,24.24,4500.0,24.0818,24.1016,24.0025,24.0124,4500.0
2010-12-07 15:20:00,24.24,24.28,24.18,24.25,11000.0,24.0124,24.052,23.953,24.0223,11000.0
2010-12-07 15:30:00,24.25,24.25,24.18,24.25,5400.0,24.0223,24.0223,23.953,24.0223,5400.0
2010-12-07 15:40:00,24.24,24.25,24.14,24.18,13400.0,24.0124,24.0223,23.9133,23.953,13400.0
2010-12-07 15:50:00,24.18,24.22,24.12,24.16,27700.0,23.953,23.9926,23.8935,23.9332,27700.0
2010-12-08 09:30:00,24.16,24.36,24.15,24.31,4200.0,23.9332,24.1313,23.9233,24.0818,4200.0
2010-12-08 09:40:00,24.35,24.37,24.23,24.31,3200.0,24.1214,24.1412,24.0025,24.0818,3200.0
2010-12-08 09:50:00,24.32,24.33,24.25,24.26,2200.0,24.0917,24.1016,24.0223,24.0322,2200.0
2010-12-08 10:00:00,24.23,24.28,24.18,24.28,3900.0,24.0025,24.052,23.953,24.052,3900.0
2010-12-08 10:10:00,24.27,24.27,24.24,24.24,900.0,24.0421,24.0421,24.0124,24.0124,900.0
2010-12-08 10:20:00,24.2,24.27,24.18,24.25,1600.0,23.9728,24.0421,23.953,24.0223,1600.0
2010-12-08 10:30:00,24.21,24.27,24.2,24.22,900.0,23.9827,24.0421,23.9728,23.9926,900.0
2010-12-08 10:40:00,24.22,24.28,24.21,24.28,1100.0,23.9926,24.052,23.9827,24.052,1100.0
2010-12-08 10:50:00,24.29,24.33,24.26,24.29,3300.0,24.0619,24.1016,24.0322,24.0619,3300.0
2010-12-08 11:00:00,24.33,24.37,24.3,24.36,3000.0,24.1016,24.1412,24.0718,24.1313,3000.0
2010-12-08 11:10:00,24.36,24.41,24.33,24.34,6100.0,24.1313,24.1808,24.1016,24.1115,6100.0
2010-12-08 11:20:00,24.38,24.38,24.35,24.36,1900.0,24.1511,24.1511,24.1214,24.1313,1900.0
2010-12-08 11:30:00,24.36,24.37,24.34,24.36,3000.0,24.1313,24.1412,24.1115,24.1313,3000.0
2010-12-08 11:40:00,24.36,24.36,24.32,24.36,3100.0,24.1313,24.1313,24.0917,24.1313,3100.0
2010-12-08 11:50:00,24.37,24.37,24.32,24.35,800.0,24.1412,24.1412,24.0917,24.1214,800.0
2010-12-08 12:00:00,24.37,24.38,24.36,24.36,1600.0,24.1412,24.1511,24.1313,24.1313,1600.0
2010-12-08 12:10:00,24.37,24.37,24.34,24.34,600.0,24.1412,24.1412,24.1115,24.1115,600.0
2010-12-08 12:20:00,24.3,24.33,24.3,24.32,600.0,24.0718,24.1016,24.0718,24.0917,600.0
2010-12-08 12:30:00,24.32,24.32,24.3,24.32,600.0,24.0917,24.0917,24.0718,24.0917,600.0
2010-12-08 12:40:00,24.32,24.32,24.27,24.27,1700.0,24.0917,24.0917,24.0421,24.0421,1700.0
2010-12-08 12:50:00,24.21,24.21,24.21,24.21,100.0,23.9827,23.9827,23.9827,23.9827,100.0
2010-12-08 13:00:00,24.21,24.27,24.21,24.27,1200.0,23.9827,24.0421,23.9827,24.0421,1200.0
2010-12-08 13:10:00,24.28,24.28,24.21,24.21,1900.0,24.052,24.052,23.9827,23.9827,1900.0
2010-12-08 13:20:00,24.22,24.26,24.18,24.23,7300.0,23.9926,24.0322,23.953,24.0025,7300.0
2010-12-08 13:30:00,24.21,24.22,24.21,24.21,1300.0,23.9827,23.9926,23.9827,23.9827,1300.0
2010-12-08 13:40:00,24.17,24.26,24.17,24.24,2700.0,23.9431,24.0322,23.9431,24.0124,2700.0
2010-12-08 13:50:00,24.24,24.28,24.24,24.27,1000.0,24.0124,24.052,24.0124,24.0421,1000.0
2010-12-08 14:00:00,24.24,24.24,24.19,24.19,700.0,24.0124,24.0124,23.9629,23.9629,700.0
2010-12-08 14:10:00,24.22,24.23,24.22,24.23,400.0,23.9926,24.0025,23.9926,24.0025,400.0
2010-12-08 14:20:00,24.23,24.25,24.21,24.22,15000.0,24.0025,24.0223,23.9827,23.9926,15000.0
2010-12-08 14:30:00,24.23,24.25,24.21,24.25,2400.0,24.0025,24.0223,23.9827,24.0223,2400.0
2010-12-08 14:40:00,24.24,24.27,24.23,24.24,3300.0,24.0124,24.0421,24.0025,24.0124,3300.0
2010-12-08 14:50:00,24.26,24.26,24.24,24.24,900.0,24.0322,24.0322,24.0124,24.0124,900.0
2010-12-08 15:00:00,24.24,24.27,24.24,24.25,1500.0,24.0124,24.0421,24.0124,24.0223,1500.0
2010-12-08 15:10:00,24.24,24.24,24.19,24.21,3200.0,24.0124,24.0124,23.9629,23.9827,3200.0
2010-12-08 15:20:00,24.19,24.24,24.18,24.18,2200.0,23.9629,24.0124,23.953,23.953,2200.0
2010-12-08 15:30:00,24.18,24.2,24.15,24.16,5100.0,23.953,23.9728,23.9233,23.9332,5100.0
2010-12-08 15:40:00,24.17,24.17,24.1,24.12,12700.0,23.9431,23.9431,23.8737,23.8935,12700.0
2010-12-08 15:50:00,24.12,24.15,24.1,24.13,17100.0,23.8935,23.9233,23.8737,23.9034,17100.0
2010-12-09 09:30:00,24.34,24.4,24.14,24.33,3800.0,24.1115,24.1709,23.9133,24.1016,3800.0
2010-12-09 09:40:00,24.32,24.33,24.27,24.31,2300.0,24.0917,24.1016,24.0421,24.0818,2300.0
2010-12-09 09:50:00,24.33,24.35,24.3,24.35,6400.0,24.1016,24.1214,24.0718,24.1214,6400.0
2010-12-09 10:00:00,24.35,24.35,24.29,24.29,9200.0,24.1214,24.1214,24.0619,24.0619,9200.0
2010-12-09 10:10:00,24.23,24.26,24.2,24.23,4300.0,24.0025,24.0322,23.9728,24.0025,4300.0
2010-12-09 10:20:00,24.22,24.22,24.19,24.2,800.0,23.9926,23.9926,23.9629,23.9728,800.0
2010-12-09 10:30:00,24.21,24.25,24.21,24.23,1200.0,23.9827,24.0223,23.9827,24.0025,1200.0
2010-12-09 10:40:00,24.21,24.21,24.12,24.14,1100.0,23.9827,23.9827,23.8935,23.9133,1100.0
2010-12-09 10:50:00,24.12,24.14,24.1,24.12,2500.0,23.8935,23.9133,23.8737,23.8935,2500.0
2010-12-09 11:00:00,24.1,24.17,24.09,24.14,3200.0,23.8737,23.9431,23.8638,23.9133,3200.0
2010-12-09 11:10:00,24.17,24.18,24.14,24.16,1200.0,23.9431,23.953,23.9133,23.9332,1200.0
2010-12-09 11:20:00,24.15,24.18,24.14,24.16,2600.0,23.9233,23.953,23.9133,23.9332,2600.0
2010-12-09 11:30:00,24.16,24.16,24.08,24.16,7300.0,23.9332,23.9332,23.8539,23.9332,7300.0
2010-12-09 11:40:00,24.16,24.16,24.1,24.12,1900.0,23.9332,23.9332,23.8737,23.8935,1900.0
2010-12-09 11:50:00,24.09,24.11,24.07,24.11,2300.0,23.8638,23.8836,23.844,23.8836,2300.0
2010-12-09 12:00:00,24.12,24.17,24.12,24.15,2000.0,23.8935,23.9431,23.8935,23.9233,2000.0
2010-12-09 12:10:00,24.14,24.18,24.14,24.14,2200.0,23.9133,23.953,23.9133,23.9133,2200.0
2010-12-09 12:20:00,24.14,24.15,24.14,24.15,300.0,23.9133,23.9233,23.9133,23.9233,300.0
2010-12-09 12:30:00,24.16,24.16,24.1,24.13,1200.0,23.9332,23.9332,23.8737,23.9034,1200.0
2010-12-09 12:40:00,24.12,24.16,24.11,24.16,2400.0,23.8935,23.9332,23.8836,23.9332,2400.0
2010-12-09 12:50:00,24.16,24.16,24.12,24.15,3200.0,23.9332,23.9332,23.8935,23.9233,3200.0
2010-12-09 13:00:00,24.16,24.19,24.16,24.18,7600.0,23.9332,23.9629,23.9332,23.953,7600.0
2010-12-09 13:10:00,24.17,24.22,24.17,24.22,8600.0,23.9431,23.9926,23.9431,23.9926,8600.0
2010-12-09 13:20:00,24.22,24.24,24.22,24.22,3000.0,23.9926,24.0124,23.9926,23.9926,3000.0
2010-12-09 13:30:00,24.25,24.25,24.21,24.25,6100.0,24.0223,24.0223,23.9827,24.0223,6100.0
2010-12-09 13:40:00,24.23,24.25,24.21,24.21,2900.0,24.0025,24.0223,23.9827,23.9827,2900.0
2010-12-09 13:50:00,24.23,24.27,24.21,24.25,18900.0,24.0025,24.0421,23.9827,24.0223,18900.0
2010-12-09 14:00:00,24.25,24.26,24.21,24.24,5100.0,24.0223,24.0322,23.9827,24.0124,5100.0
2010-12-09 14:10:00,24.23,24.26,24.23,24.25,6200.0,24.0025,24.0322,24.0025,24.0223,6200.0
2010-12-09 14:20:00,24.25,24.3,24.25,24.27,10600.0,24.0223,24.0718,24.0223,24.0421,10600.0
2010-12-09 14:30:00,24.28,24.32,24.28,24.31,4400.0,24.052,24.0917,24.052,24.0818,4400.0
2010-12-09 14:40:00,24.32,24.32,24.28,24.29,5000.0,24.0917,24.0917,24.052,24.0619,5000.0
2010-12-09 14:50:00,24.29,24.32,24.29,24.31,6500.0,24.0619,24.0917,24.0619,24.0818,6500.0
2010-12-09 15:00:00,24.31,24.33,24.26,24.31,8400.0,24.0818,24.1016,24.0322,24.0818,8400.0
2010-12-09 15:10:00,24.31,24.34,24.3,24.34,13000.0,24.0818,24.1115,24.0718,24.1115,13000.0
2010-12-09 15:20:00,24.33,24.33,24.3,24.33,18400.0,24.1016,24.1016,24.0718,24.1016,18400.0
2010-12-09 15:30:00,24.32,24.34,24.32,24.33,15200.0,24.0917,24.1115,24.0917,24.1016,15200.0
2010-12-09 15:40:00,24.32,24.35,24.32,24.33,10700.0,24.0917,24.1214,24.0917,24.1016,10700.0
2010-12-09 15:50:00,24.33,24.35,24.29,24.29,40600.0,24.1016,24.1214,24.0619,24.0619,40600.0
2010-12-10 09:30:00,24.38,24.48,24.27,24.46,4600.0,24.1511,24.2502,24.0421,24.2303,4600.0
2010-12-10 09:40:00,24.44,24.49,24.38,24.38,2500.0,24.2105,24.2601,24.1511,24.1511,2500.0
2010-12-10 09:50:00,24.4,24.44,24.4,24.43,2700.0,24.1709,24.2105,24.1709,24.2006,2700.0
2010-12-10 10:00:00,24.43,24.43,24.35,24.38,2000.0,24.2006,24.2006,24.1214,24.1511,2000.0
2010-12-10 10:10:00,24.37,24.37,24.32,24.36,2800.0,24.1412,24.1412,24.0917,24.1313,2800.0
2010-12-10 10:20:00,24.37,24.46,24.37,24.46,2100.0,24.1412,24.2303,24.1412,24.2303,2100.0
2010-12-10 10:30:00,24.42,24.42,24.36,24.36,3000.0,24.1907,24.1907,24.1313,24.1313,3000.0
2010-12-10 10:40:00,24.37,24.4,24.36,24.37,1000.0,24.1412,24.1709,24.1313,24.1412,1000.0
2010-12-10 10:50:00,24.38,24.39,24.38,24.39,600.0,24.1511,24.161,24.1511,24.161,600.0
2010-12-10 11:00:00,24.38,24.42,24.38,24.41,3700.0,24.1511,24.1907,24.1511,24.1808,3700.0
2010-12-10 11:10:00,24.4,24.41,24.39,24.4,5900.0,24.1709,24.1808,24.161,24.1709,5900.0
2010-12-10 11:20:00,24.4,24.42,24.35,24.4,2800.0,24.1709,24.1907,24.1214,24.1709,2800.0
2010-12-10 11:30:00,24.41,24.42,24.4,24.41,2500.0,24.1808,24.1907,24.1709,24.1808,2500.0
2010-12-10 11:40:00,24.41,24.46,24.41,24.46,2600.0,24.1808,24.2303,24.1808,24.2303,2600.0
2010-12-10 11:50:00,24.43,24.47,24.43,24.44,3600.0,24.2006,24.2403,24.2006,24.2105,3600.0
2010-12-10 12:00:00,24.45,24.46,24.44,24.45,2400.0,24.2204,24.2303,24.2105,24.2204,2400.0
2010-12-10 12:10:00,24.44,24.46,24.43,24.44,6600.0,24.2105,24.2303,24.2006,24.2105,6600.0
2010-12-10 12:20:00,24.44,24.49,24.44,24.48,1400.0,24.2105,24.2601,24.2105,24.2502,1400.0
2010-12-10 12:30:00,24.47,24.51,24.45,24.48,5000.0,24.2403,24.2799,24.2204,24.2502,5000.0
2010-12-10 12:40:00,24.51,24.53,24.48,24.51,1900.0,24.2799,24.2997,24.2502,24.2799,1900.0
2010-12-10 12:50:00,24.5,24.51,24.49,24.51,1500.0,24.27,24.2799,24.2601,24.2799,1500.0
2010-12-10 13:00:00,24.52,24.52,24.46,24.5,4600.0,24.2898,24.2898,24.2303,24.27,4600.0
2010-12-10 13:10:00,24.5,24.52,24.49,24.49,1900.0,24.27,24.2898,24.2601,24.2601,1900.0
2010-12-10 13:20:00,24.51,24.59,24.51,24.58,3100.0,24.2799,24.3591,24.2799,24.3492,3100.0
2010-12-10 13:30:00,24.58,24.6,24.57,24.6,4000.0,24.3492,24.369,24.3393,24.369,4000.0
2010-12-10 13:40:00,24.57,24.69,24.56,24.64,31500.0,24.3393,24.4582,24.3294,24.4087,31500.0
2010-12-10 13:50:00,24.64,24.66,24.62,24.66,4700.0,24.4087,24.4285,24.3888,24.4285,4700.0
2010-12-10 14:00:00,24.66,24.67,24.64,24.66,5800.0,24.4285,24.4384,24.4087,24.4285,5800.0
2010-12-10 14:10:00,24.68,24.73,24.65,24.73,4600.0,24.4483,24.4978,24.4186,24.4978,4600.0
2010-12-10 14:20:00,24.73,24.75,24.69,24.7,11300.0,24.4978,24.5176,24.4582,24.4681,11300.0
2010-12-10 14:30:00,24.69,24.74,24.69,24.71,8900.0,24.4582,24.5077,24.4582,24.478,8900.0
2010-12-10 14:40:00,24.69,24.72,24.69,24.7,5600.0,24.4582,24.4879,24.4582,24.4681,5600.0
2010-12-10 14:50:00,24.7,24.72,24.69,24.7,5000.0,24.4681,24.4879,24.4582,24.4681,5000.0
2010-12-10 15:00:00,24.69,24.76,24.69,24.71,12500.0,24.4582,24.5275,24.4582,24.478,12500.0
2010-12-10 15:10:00,24.71,24.71,24.59,24.59,13700.0,24.478,24.478,24.3591,24.3591,13700.0
2010-12-10 15:20:00,24.58,24.62,24.58,24.6,8700.0,24.3492,24.3888,24.3492,24.369,8700.0
2010-12-10 15:30:00,24.62,24.64,24.6,24.61,14800.0,24.3888,24.4087,24.369,24.3789,14800.0
2010-12-10 15:40:00,24.59,24.62,24.57,24.58,12000.0,24.3591,24.3888,24.3393,24.3492,12000.0
2010-12-10 15:50:00,24.58,24.62,24.58,24.6,24000.0,24.3492,24.3888,24.3492,24.369,24000.0
2010-12-13 09:30:00,24.7,24.7,24.47,24.51,5000.0,24.4681,24.4681,24.2403,24.2799,5000.0
2010-12-13 09:40:00,24.52,24.64,24.51,24.64,2500.0,24.2898,24.4087,24.2799,24.4087,2500.0
2010-12-13 09:50:00,24.62,24.65,24.58,24.6,4400.0,24.3888,24.4186,24.3492,24.369,4400.0
2010-12-13 10:00:00,24.59,24.64,24.58,24.58,6700.0,24.3591,24.4087,24.3492,24.3492,6700.0
2010-12-13 10:10:00,24.55,24.55,24.51,24.51,3000.0,24.3195,24.3195,24.2799,24.2799,3000.0
2010-12-13 10:20:00,24.51,24.52,24.46,24.46,4500.0,24.2799,24.2898,24.2303,24.2303,4500.0
2010-12-13 10:30:00,24.42,24.44,24.42,24.42,3800.0,24.1907,24.2105,24.1907,24.1907,3800.0
2010-12-13 10:40:00,24.43,24.43,24.36,24.41,3900.0,24.2006,24.2006,24.1313,24.1808,3900.0
2010-12-13 10:50:00,24.39,24.39,24.36,24.37,5400.0,24.161,24.161,24.1313,24.1412,5400.0
2010-12-13 11:00:00,24.38,24.38,24.33,24.33,2100.0,24.1511,24.1511,24.1016,24.1016,2100.0
2010-12-13 11:10:00,24.33,24.34,24.31,24.33,3700.0,24.1016,24.1115,24.0818,24.1016,3700.0
2010-12-13 11:20:00,24.33,24.33,24.31,24.33,3100.0,24.1016,24.1016,24.0818,24.1016,3100.0
2010-12-13 11:30:00,24.3,24.3,24.25,24.25,3200.0,24.0718,24.0718,24.0223,24.0223,3200.0
2010-12-13 11:40:00,24.26,24.26,24.23,24.25,2700.0,24.0322,24.0322,24.0025,24.0223,2700.0
2010-12-13 11:50:00,24.25,24.25,24.2,24.21,3400.0,24.0223,24.0223,23.9728,23.9827,3400.0
2010-12-13 12:00:00,24.2,24.2,24.1,24.1,4900.0,23.9728,23.9728,23.8737,23.8737,4900.0
2010-12-13 12:10:00,24.12,24.15,24.1,24.12,2900.0,23.8935,23.9233,23.8737,23.8935,2900.0
2010-12-13 12:20:00,24.11,24.12,24.07,24.07,2600.0,23.8836,23.8935,23.844,23.844,2600.0
2010-12-13 12:30:00,24.05,24.06,24.01,24.01,3200.0,23.8242,23.8341,23.7846,23.7846,3200.0
2010-12-13 12:40:00,24.01,24.01,23.98,24.0,2900.0,23.7846,23.7846,23.7549,23.7747,2900.0
2010-12-13 12:50:00,23.98,23.99,23.94,23.99,3500.0,23.7549,23.7648,23.7152,23.7648,3500.0
2010-12-13 13:00:00,23.99,23.99,23.97,23.99,1500.0,23.7648,23.7648,23.7449,23.7648,1500.0
2010-12-13 13:10:00,24.0,24.05,24.0,24.02,4100.0,23.7747,23.8242,23.7747,23.7945,4100.0
2010-12-13 13:20:00,24.01,24.03,23.99,24.01,3600.0,23.7846,23.8044,23.7648,23.7846,3600.0
2010-12-13 13:30:00,23.99,24.07,23.99,24.07,12200.0,23.7648,23.844,23.7648,23.844,12200.0
2010-12-13 13:40:00,24.07,24.19,24.07,24.19,12100.0,23.844,23.9629,23.844,23.9629,12100.0
2010-12-13 13:50:00,24.17,24.17,24.13,24.13,2300.0,23.9431,23.9431,23.9034,23.9034,2300.0
2010-12-13 14:00:00,24.14,24.22,24.12,24.21,2800.0,23.9133,23.9926,23.8935,23.9827,2800.0
2010-12-13 14:10:00,24.21,24.21,24.13,24.13,6900.0,23.9827,23.9827,23.9034,23.9034,6900.0
2010-12-13 14:20:00,24.13,24.19,24.13,24.15,3200.0,23.9034,23.9629,23.9034,23.9233,3200.0
2010-12-13 14:30:00,24.15,24.2,24.15,24.18,5700.0,23.9233,23.9728,23.9233,23.953,5700.0
2010-12-13 14:40:00,24.17,24.21,24.17,24.21,4300.0,23.9431,23.9827,23.9431,23.9827,4300.0
2010-12-13 14:50:00,24.21,24.22,24.19,24.19,2600.0,23.9827,23.9926,23.9629,23.9629,2600.0
2010-12-13 15:00:00,24.2,24.2,24.13,24.14,5400.0,23.9728,23.9728,23.9034,23.9133,5400.0
2010-12-13 15:10:00,24.14,24.15,24.11,24.13,5900.0,23.9133,23.9233,23.8836,23.9034,5900.0
2010-12-13 15:20:00,24.13,24.15,24.11,24.11,5200.0,23.9034,23.9233,23.8836,23.8836,5200.0
2010-12-13 15:30:00,24.11,24.12,24.06,24.12,9300.0,23.8836,23.8935,23.8341,23.8935,9300.0
2010-12-13 15:40:00,24.13,24.13,24.03,24.06,6500.0,23.9034,23.9034,23.8044,23.8341,6500.0
2010-12-13 15:50:00,24.06,24.07,24.0,24.01,17000.0,23.8341,23.844,23.7747,23.7846,17000.0
2010-12-14 09:30:00,24.15,24.23,24.0,24.14,3600.0,23.9233,24.0025,23.7747,23.9133,3600.0
2010-12-14 09:40:00,24.1,24.11,24.04,24.08,2700.0,23.8737,23.8836,23.8143,23.8539,2700.0
2010-12-14 09:50:00,24.1,24.15,24.1,24.15,1400.0,23.8737,23.9233,23.8737,23.9233,1400.0
2010-12-14 10:00:00,24.17,24.19,24.12,24.19,3300.0,23.9431,23.9629,23.8935,23.9629,3300.0
2010-12-14 10:10:00,24.17,24.18,24.13,24.18,1700.0,23.9431,23.953,23.9034,23.953,1700.0
2010-12-14 10:20:00,24.19,24.19,24.18,24.19,1300.0,23.9629,23.9629,23.953,23.9629,1300.0
2010-12-14 10:30:00,24.19,24.2,24.18,24.2,1700.0,23.9629,23.9728,23.953,23.9728,1700.0
2010-12-14 10:40:00,24.18,24.23,24.18,24.21,2900.0,23.953,24.0025,23.953,23.9827,2900.0
2010-12-14 10:50:00,24.21,24.22,24.19,24.22,900.0,23.9827,23.9926,23.9629,23.9926,900.0
2010-12-14 11:00:00,24.21,24.21,24.17,24.17,900.0,23.9827,23.9827,23.9431,23.9431,900.0
2010-12-14 11:10:00,24.17,24.21,24.17,24.21,700.0,23.9431,23.9827,23.9431,23.9827,700.0
2010-12-14 11:20:00,24.2,24.21,24.19,24.19,1800.0,23.9728,23.9827,23.9629,23.9629,1800.0
2010-12-14 11:30:00,24.23,24.23,24.2,24.22,1000.0,24.0025,24.0025,23.9728,23.9926,1000.0
2010-12-14 11:40:00,24.23,24.25,24.22,24.22,2100.0,24.0025,24.0223,23.9926,23.9926,2100.0
2010-12-14 11:50:00,24.22,24.24,24.21,24.24,1600.0,23.9926,24.0124,23.9827,24.0124,1600.0
2010-12-14 12:00:00,24.25,24.27,24.24,24.27,900.0,24.0223,24.0421,24.0124,24.0421,900.0
2010-12-14 12:10:00,24.28,24.28,24.21,24.21,2200.0,24.052,24.052,23.9827,23.9827,2200.0
2010-12-14 12:20:00,24.23,24.25,24.22,24.23,900.0,24.0025,24.0223,23.9926,24.0025,900.0
2010-12-14 12:30:00,24.23,24.23,24.2,24.2,500.0,24.0025,24.0025,23.9728,23.9728,500.0
2010-12-14 12:40:00,24.2,24.22,24.19,24.19,2300.0,23.9728,23.9926,23.9629,23.9629,2300.0
2010-12-14 12:50:00,24.17,24.18,24.17,24.17,500.0,23.9431,23.953,23.9431,23.9431,500.0
2010-12-14 13:00:00,24.18,24.2,24.18,24.2,700.0,23.953,23.9728,23.953,23.9728,700.0
2010-12-14 13:10:00,24.18,24.18,24.15,24.16,1600.0,23.953,23.953,23.9233,23.9332,1600.0
2010-12-14 13:20:00,24.18,24.2,24.18,24.18,1100.0,23.953,23.9728,23.953,23.953,1100.0
2010-12-14 13:30:00,24.2,24.24,24.2,24.24,1300.0,23.9728,24.0124,23.9728,24.0124,1300.0
2010-12-14 13:40:00,24.25,24.27,24.23,24.26,1900.0,24.0223,24.0421,24.0025,24.0322,1900.0
2010-12-14 13:50:00,24.26,24.27,24.22,24.26,4300.0,24.0322,24.0421,23.9926,24.0322,4300.0
2010-12-14 14:00:00,24.26,24.26,24.15,24.16,4000.0,24.0322,24.0322,23.9233,23.9332,4000.0
2010-12-14 14:10:00,24.15,24.21,24.14,24.19,2500.0,23.9233,23.9827,23.9133,23.9629,2500.0
2010-12-14 14:20:00,24.19,24.21,24.18,24.18,2100.0,23.9629,23.9827,23.953,23.953,2100.0
2010-12-14 14:30:00,24.2,24.21,24.18,24.2,2400.0,23.9728,23.9827,23.953,23.9728,2400.0
2010-12-14 14:40:00,24.16,24.18,24.12,24.18,5000.0,23.9332,23.953,23.8935,23.953,5000.0
2010-12-14 14:50:00,24.18,24.21,24.16,24.2,5800.0,23.953,23.9827,23.9332,23.9728,5800.0
2010-12-14 15:00:00,24.2,24.2,24.17,24.19,5900.0,23.9728,23.9728,23.9431,23.9629,5900.0
2010-12-14 15:10:00,24.17,24.17,24.08,24.08,3000.0,23.9431,23.9431,23.8539,23.8539,3000.0
2010-12-14 15:20:00,24.08,24.11,24.08,24.08,6200.0,23.8539,23.8836,23.8539,23.8539,6200.0
2010-12-14 15:30:00,24.09,24.11,24.04,24.05,3300.0,23.8638,23.8836,23.8143,23.8242,3300.0
2010-12-14 15:40:00,24.06,24.09,24.03,24.03,10600.0,23.8341,23.8638,23.8044,23.8044,10600.0
2010-12-14 15:50:00,24.04,24.08,24.0,24.03,30000.0,23.8143,23.8539,23.7747,23.8044,30000.0
2010-12-15 09:30:00,24.04,24.17,24.04,24.13,2200.0,23.8143,23.9431,23.8143,23.9034,2200.0
2010-12-15 09:40:00,24.17,24.25,24.17,24.23,2500.0,23.9431,24.0223,23.9431,24.0025,2500.0
2010-12-15 09:50:00,24.21,24.35,24.21,24.35,5400.0,23.9827,24.1214,23.9827,24.1214,5400.0
2010-12-15 10:00:00,24.42,24.44,24.33,24.39,11700.0,24.1907,24.2105,24.1016,24.161,11700.0
2010-12-15 10:10:00,24.41,24.41,24.34,24.34,4600.0,24.1808,24.1808,24.1115,24.1115,4600.0
2010-12-15 10:20:00,24.35,24.36,24.35,24.35,1700.0,24.1214,24.1313,24.1214,24.1214,1700.0
2010-12-15 10:30:00,24.37,24.44,24.37,24.39,4900.0,24.1412,24.2105,24.1412,24.161,4900.0
2010-12-15 10:40:00,24.4,24.41,24.37,24.41,3000.0,24.1709,24.1808,24.1412,24.1808,3000.0
2010-12-15 10:50:00,24.4,24.41,24.37,24.37,1700.0,24.1709,24.1808,24.1412,24.1412,1700.0
2010-12-15 11:00:00,24.37,24.4,24.36,24.4,1400.0,24.1412,24.1709,24.1313,24.1709,1400.0
2010-12-15 11:10:00,24.4,24.4,24.29,24.31,2300.0,24.1709,24.1709,24.0619,24.0818,2300.0
2010-12-15 11:20:00,24.34,24.37,24.34,24.36,1400.0,24.1115,24.1412,24.1115,24.1313,1400.0
2010-12-15 11:30:00,24.35,24.37,24.32,24.32,1600.0,24.1214,24.1412,24.0917,24.0917,1600.0
2010-12-15 11:40:00,24.33,24.33,24.3,24.32,1700.0,24.1016,24.1016,24.0718,24.0917,1700.0
2010-12-15 11:50:00,24.32,24.35,24.32,24.35,700.0,24.0917,24.1214,24.0917,24.1214,700.0
2010-12-15 12:00:00,24.35,24.42,24.35,24.38,2800.0,24.1214,24.1907,24.1214,24.1511,2800.0
2010-12-15 12:10:00,24.38,24.38,24.38,24.38,400.0,24.1511,24.1511,24.1511,24.1511,400.0
2010-12-15 12:20:00,24.38,24.41,24.38,24.38,2200.0,24.1511,24.1808,24.1511,24.1511,2200.0
2010-12-15 12:30:00,24.38,24.41,24.38,24.39,2600.0,24.1511,24.1808,24.1511,24.161,2600.0
2010-12-15 12:40:00,24.38,24.38,24.28,24.28,1700.0,24.1511,24.1511,24.052,24.052,1700.0
2010-12-15 12:50:00,24.29,24.29,24.25,24.25,900.0,24.0619,24.0619,24.0223,24.0223,900.0
2010-12-15 13:00:00,24.25,24.25,24.19,24.21,1600.0,24.0223,24.0223,23.9629,23.9827,1600.0
2010-12-15 13:10:00,24.22,24.23,24.21,24.22,1100.0,23.9926,24.0025,23.9827,23.9926,1100.0
2010-12-15 13:20:00,24.21,24.21,24.08,24.12,3300.0,23.9827,23.9827,23.8539,23.8935,3300.0
2010-12-15 13:30:00,24.13,24.13,24.08,24.11,1800.0,23.9034,23.9034,23.8539,23.8836,1800.0
2010-12-15 13:40:00,24.09,24.09,24.04,24.08,3400.0,23.8638,23.8638,23.8143,23.8539,3400.0
2010-12-15 13:50:00,24.1,24.14,24.1,24.13,3200.0,23.8737,23.9133,23.8737,23.9034,3200.0
2010-12-15 14:00:00,24.16,24.16,24.11,24.14,7200.0,23.9332,23.9332,23.8836,23.9133,7200.0
2010-12-15 14:10:00,24.13,24.16,24.11,24.12,2000.0,23.9034,23.9332,23.8836,23.8935,2000.0
2010-12-15 14:20:00,24.12,24.14,24.1,24.1,24800.0,23.8935,23.9133,23.8737,23.8737,24800.0
2010-12-15 14:30:00,24.07,24.08,23.99,24.08,5700.0,23.844,23.8539,23.7648,23.8539,5700.0
2010-12-15 14:40:00,24.06,24.07,24.02,24.05,3200.0,23.8341,23.844,23.7945,23.8242,3200.0
2010-12-15 14:50:00,24.06,24.06,23.98,24.0,2500.0,23.8341,23.8341,23.7549,23.7747,2500.0
2010-12-15 15:00:00,24.04,24.07,24.02,24.07,1100.0,23.8143,23.844,23.7945,23.844,1100.0
2010-12-15 15:10:00,24.07,24.07,24.05,24.07,2800.0,23.844,23.844,23.8242,23.844,2800.0
2010-12-15 15:20:00,24.07,24.12,24.04,24.08,7500.0,23.844,23.8935,23.8143,23.8539,7500.0
2010-12-15 15:30:00,24.07,24.14,24.07,24.14,6900.0,23.844,23.9133,23.844,23.9133,6900.0
2010-12-15 15:40:00,24.13,24.14,24.03,24.06,10300.0,23.9034,23.9133,23.8044,23.8341,10300.0
2010-12-15 15:50:00,24.05,24.08,23.99,24.0,26100.0,23.8242,23.8539,23.7648,23.7747,26100.0
2010-12-16 09:30:00,24.06,24.08,24.06,24.08,500.0,23.8341,23.8539,23.8341,23.8539,500.0
2010-12-16 09:40:00,24.09,24.18,24.09,24.17,1800.0,23.8638,23.953,23.8638,23.9431,1800.0
2010-12-16 09:50:00,24.17,24.17,24.03,24.06,3300.0,23.9431,23.9431,23.8044,23.8341,3300.0
2010-12-16 10:00:00,24.05,24.13,24.03,24.09,5400.0,23.8242,23.9034,23.8044,23.8638,5400.0
2010-12-16 10:10:00,24.06,24.1,24.02,24.1,3500.0,23.8341,23.8737,23.7945,23.8737,3500.0
2010-12-16 10:20:00,24.12,24.12,24.04,24.07,2300.0,23.8935,23.8935,23.8143,23.844,2300.0
2010-12-16 10:30:00,24.04,24.09,24.03,24.07,2300.0,23.8143,23.8638,23.8044,23.844,2300.0
2010-12-16 10:40:00,24.07,24.09,24.07,24.09,700.0,23.844,23.8638,23.844,23.8638,700.0
2010-12-16 10:50:00,24.07,24.14,24.07,24.14,2900.0,23.844,23.9133,23.844,23.9133,2900.0
2010-12-16 11:00:00,24.14,24.15,24.12,24.15,1800.0,23.9133,23.9233,23.8935,23.9233,1800.0
2010-12-16 11:10:00,24.17,24.34,24.17,24.3,13500.0,23.9431,24.1115,23.9431,24.0718,13500.0
2010-12-16 11:20:00,24.3,24.38,24.29,24.35,7400.0,24.0718,24.1511,24.0619,24.1214,7400.0
2010-12-16 11:30:00,24.33,24.41,24.33,24.39,3900.0,24.1016,24.1808,24.1016,24.161,3900.0
2010-12-16 11:40:00,24.39,24.39,24.3,24.3,4100.0,24.161,24.161,24.0718,24.0718,4100.0
2010-12-16 11:50:00,24.32,24.39,24.32,24.37,1600.0,24.0917,24.161,24.0917,24.1412,1600.0
2010-12-16 12:00:00,24.36,24.37,24.35,24.37,1000.0,24.1313,24.1412,24.1214,24.1412,1000.0
2010-12-16 12:10:00,24.36,24.39,24.3,24.33,2900.0,24.1313,24.161,24.0718,24.1016,2900.0
2010-12-16 12:20:00,24.35,24.35,24.31,24.31,1300.0,24.1214,24.1214,24.0818,24.0818,1300.0
2010-12-16 12:30:00,24.33,24.39,24.33,24.39,2400.0,24.1016,24.161,24.1016,24.161,2400.0
2010-12-16 12:40:00,24.37,24.44,24.35,24.41,6300.0,24.1412,24.2105,24.1214,24.1808,6300.0
2010-12-16 12:50:00,24.39,24.42,24.38,24.38,1500.0,24.161,24.1907,24.1511,24.1511,1500.0
2010-12-16 13:00:00,24.37,24.41,24.31,24.31,4500.0,24.1412,24.1808,24.0818,24.0818,4500.0
2010-12-16 13:10:00,24.32,24.33,24.3,24.33,2300.0,24.0917,24.1016,24.0718,24.1016,2300.0
2010-12-16 13:20:00,24.33,24.33,24.31,24.32,1400.0,24.1016,24.1016,24.0818,24.0917,1400.0
2010-12-16 13:30:00,24.33,24.33,24.25,24.31,5300.0,24.1016,24.1016,24.0223,24.0818,5300.0
2010-12-16 13:40:00,24.32,24.33,24.28,24.31,2700.0,24.0917,24.1016,24.052,24.0818,2700.0
2010-12-16 13:50:00,24.33,24.35,24.29,24.31,2100.0,24.1016,24.1214,24.0619,24.0818,2100.0
2010-12-16 14:00:00,24.31,24.33,24.29,24.29,1500.0,24.0818,24.1016,24.0619,24.0619,1500.0
2010-12-16 14:10:00,24.3,24.3,24.26,24.27,1100.0,24.0718,24.0718,24.0322,24.0421,1100.0
2010-12-16 14:20:00,24.25,24.26,24.2,24.24,2000.0,24.0223,24.0322,23.9728,24.0124,2000.0
2010-12-16 14:30:00,24.23,24.23,24.09,24.22,6000.0,24.0025,24.0025,23.8638,23.9926,6000.0
2010-12-16 14:40:00,24.23,24.29,24.23,24.29,3600.0,24.0025,24.0619,24.0025,24.0619,3600.0
2010-12-16 14:50:00,24.29,24.29,24.25,24.25,1400.0,24.0619,24.0619,24.0223,24.0223,1400.0
2010-12-16 15:00:00,24.26,24.29,24.25,24.29,5400.0,24.0322,24.0619,24.0223,24.0619,5400.0
2010-12-16 15:10:00,24.28,24.28,24.21,24.21,6900.0,24.052,24.052,23.9827,23.9827,6900.0
2010-12-16 15:20:00,24.19,24.2,24.14,24.15,11400.0,23.9629,23.9728,23.9133,23.9233,11400.0
2010-12-16 15:30:00,24.15,24.15,24.1,24.11,11500.0,23.9233,23.9233,23.8737,23.8836,11500.0
2010-12-16 15:40:00,24.11,24.11,24.09,24.09,11100.0,23.8836,23.8836,23.8638,23.8638,11100.0
2010-12-16 15:50:00,24.09,24.11,23.98,23.99,47700.0,23.8638,23.8836,23.7549,23.7648,47700.0
2010-12-17 09:30:00,24.17,24.17,23.86,23.88,110700.0,23.9431,23.9431,23.636,23.6558,110700.0
2010-12-17 09:40:00,23.89,23.9,23.78,23.82,5000.0,23.6657,23.6756,23.5567,23.5964,5000.0
2010-12-17 09:50:00,23.8,23.8,23.74,23.75,4300.0,23.5765,23.5765,23.5171,23.527,4300.0
2010-12-17 10:00:00,23.76,23.81,23.72,23.79,5100.0,23.5369,23.5864,23.4973,23.5666,5100.0
2010-12-17 10:10:00,23.78,23.86,23.78,23.86,2500.0,23.5567,23.636,23.5567,23.636,2500.0
2010-12-17 10:20:00,23.88,23.91,23.87,23.91,4000.0,23.6558,23.6855,23.6459,23.6855,4000.0
2010-12-17 10:30:00,23.91,23.95,23.91,23.93,3800.0,23.6855,23.7251,23.6855,23.7053,3800.0
2010-12-17 10:40:00,23.94,23.96,23.87,23.91,9400.0,23.7152,23.735,23.6459,23.6855,9400.0
2010-12-17 10:50:00,23.9,23.94,23.89,23.91,2800.0,23.6756,23.7152,23.6657,23.6855,2800.0
2010-12-17 11:00:00,23.92,23.93,23.87,23.89,3400.0,23.6954,23.7053,23.6459,23.6657,3400.0
2010-12-17 11:10:00,23.89,23.91,23.89,23.9,2500.0,23.6657,23.6855,23.6657,23.6756,2500.0
2010-12-17 11:20:00,23.9,23.91,23.88,23.89,1700.0,23.6756,23.6855,23.6558,23.6657,1700.0
2010-12-17 11:30:00,23.9,23.94,23.89,23.93,3400.0,23.6756,23.7152,23.6657,23.7053,3400.0
2010-12-17 11:40:00,23.93,23.95,23.93,23.94,1700.0,23.7053,23.7251,23.7053,23.7152,1700.0
2010-12-17 11:50:00,23.95,23.95,23.87,23.87,2100.0,23.7251,23.7251,23.6459,23.6459,2100.0
2010-12-17 12:00:00,23.88,23.93,23.87,23.93,1200.0,23.6558,23.7053,23.6459,23.7053,1200.0
2010-12-17 12:10:00,23.93,23.93,23.9,23.9,2900.0,23.7053,23.7053,23.6756,23.6756,2900.0
2010-12-17 12:20:00,23.9,23.9,23.88,23.88,500.0,23.6756,23.6756,23.6558,23.6558,500.0
2010-12-17 12:30:00,23.87,23.9,23.87,23.9,800.0,23.6459,23.6756,23.6459,23.6756,800.0
2010-12-17 12:40:00,23.9,23.9,23.86,23.88,1100.0,23.6756,23.6756,23.636,23.6558,1100.0
2010-12-17 12:50:00,23.88,23.9,23.88,23.9,500.0,23.6558,23.6756,23.6558,23.6756,500.0
2010-12-17 13:00:00,23.91,23.99,23.91,23.98,3000.0,23.6855,23.7648,23.6855,23.7549,3000.0
2010-12-17 13:10:00,23.98,24.0,23.98,23.99,2800.0,23.7549,23.7747,23.7549,23.7648,2800.0
2010-12-17 13:20:00,23.99,24.0,23.99,24.0,4000.0,23.7648,23.7747,23.7648,23.7747,4000.0
2010-12-17 13:30:00,23.99,24.01,23.99,24.0,2700.0,23.7648,23.7846,23.7648,23.7747,2700.0
2010-12-17 13:40:00,24.0,24.08,24.0,24.0,8700.0,23.7747,23.8539,23.7747,23.7747,8700.0
2010-12-17 13:50:00,24.02,24.02,23.99,24.01,2200.0,23.7945,23.7945,23.7648,23.7846,2200.0
2010-12-17 14:00:00,24.01,24.01,23.99,24.0,3400.0,23.7846,23.7846,23.7648,23.7747,3400.0
2010-12-17 14:10:00,24.01,24.02,24.0,24.0,2200.0,23.7846,23.7945,23.7747,23.7747,2200.0
2010-12-17 14:20:00,24.0,24.03,24.0,24.0,1700.0,23.7747,23.8044,23.7747,23.7747,1700.0
2010-12-17 14:30:00,24.0,24.0,23.96,23.97,1800.0,23.7747,23.7747,23.735,23.7449,1800.0
2010-12-17 14:40:00,23.98,24.02,23.98,24.0,1800.0,23.7549,23.7945,23.7549,23.7747,1800.0
2010-12-17 14:50:00,24.01,24.04,24.0,24.01,2900.0,23.7846,23.8143,23.7747,23.7846,2900.0
2010-12-17 15:00:00,24.01,24.02,23.96,23.96,2700.0,23.7846,23.7945,23.735,23.735,2700.0
2010-12-17 15:10:00,23.98,24.04,23.97,24.02,5600.0,23.7549,23.8143,23.7449,23.7945,5600.0
2010-12-17 15:20:00,24.01,24.07,24.01,24.04,3000.0,23.7846,23.844,23.7846,23.8143,3000.0
2010-12-17 15:30:00,24.04,24.04,23.97,23.99,6100.0,23.8143,23.8143,23.7449,23.7648,6100.0
2010-12-17 15:40:00,23.98,24.04,23.95,24.02,16000.0,23.7549,23.8143,23.7251,23.7945,16000.0
2010-12-17 15:50:00,24.03,24.04,23.97,24.0,32400.0,23.8044,23.8143,23.7449,23.7747,32400.0
2010-12-20 09:30:00,24.04,24.18,23.98,24.01,4600.0,23.8143,23.953,23.7549,23.7846,4600.0
2010-12-20 09:40:00,24.01,24.01,23.88,23.91,2600.0,23.7846,23.7846,23.6558,23.6855,2600.0
2010-12-20 09:50:00,23.94,23.98,23.92,23.95,3200.0,23.7152,23.7549,23.6954,23.7251,3200.0
2010-12-20 10:00:00,23.96,23.96,23.91,23.91,3600.0,23.735,23.735,23.6855,23.6855,3600.0
2010-12-20 10:10:00,23.89,23.89,23.8,23.87,4400.0,23.6657,23.6657,23.5765,23.6459,4400.0
2010-12-20 10:20:00,23.87,23.88,23.85,23.87,1600.0,23.6459,23.6558,23.6261,23.6459,1600.0
2010-12-20 10:30:00,23.87,23.92,23.87,23.88,1900.0,23.6459,23.6954,23.6459,23.6558,1900.0
2010-12-20 10:40:00,23.9,23.9,23.87,23.89,3600.0,23.6756,23.6756,23.6459,23.6657,3600.0
2010-12-20 10:50:00,23.88,23.89,23.87,23.89,3100.0,23.6558,23.6657,23.6459,23.6657,3100.0
2010-12-20 11:00:00,23.88,23.88,23.84,23.85,11700.0,23.6558,23.6558,23.6162,23.6261,11700.0
2010-12-20 11:10:00,23.85,23.91,23.84,23.9,7400.0,23.6261,23.6855,23.6162,23.6756,7400.0
2010-12-20 11:20:00,23.9,23.91,23.89,23.91,1900.0,23.6756,23.6855,23.6657,23.6855,1900.0
2010-12-20 11:30:00,23.9,23.93,23.9,23.91,7300.0,23.6756,23.7053,23.6756,23.6855,7300.0
2010-12-20 11:40:00,23.91,23.91,23.89,23.91,2400.0,23.6855,23.6855,23.6657,23.6855,2400.0
2010-12-20 11:50:00,23.9,23.91,23.89,23.91,500.0,23.6756,23.6855,23.6657,23.6855,500.0
2010-12-20 12:00:00,23.89,23.9,23.88,23.88,1700.0,23.6657,23.6756,23.6558,23.6558,1700.0
2010-12-20 12:10:00,23.88,23.88,23.88,23.88,1300.0,23.6558,23.6558,23.6558,23.6558,1300.0
2010-12-20 12:20:00,23.88,23.88,23.86,23.87,1700.0,23.6558,23.6558,23.636,23.6459,1700.0
2010-12-20 12:30:00,23.87,23.88,23.86,23.87,2300.0,23.6459,23.6558,23.636,23.6459,2300.0
2010-12-20 12:40:00,23.88,23.91,23.88,23.89,5900.0,23.6558,23.6855,23.6558,23.6657,5900.0
2010-12-20 12:50:00,23.9,23.9,23.88,23.89,3300.0,23.6756,23.6756,23.6558,23.6657,3300.0
2010-12-20 13:00:00,23.91,23.91,23.87,23.87,4700.0,23.6855,23.6855,23.6459,23.6459,4700.0
2010-12-20 13:10:00,23.88,23.89,23.87,23.88,3500.0,23.6558,23.6657,23.6459,23.6558,3500.0
2010-12-20 13:20:00,23.89,23.89,23.85,23.86,4100.0,23.6657,23.6657,23.6261,23.636,4100.0
2010-12-20 13:30:00,23.85,23.86,23.81,23.81,7500.0,23.6261,23.636,23.5864,23.5864,7500.0
2010-12-20 13:40:00,23.8,23.81,23.77,23.77,7200.0,23.5765,23.5864,23.5468,23.5468,7200.0
2010-12-20 13:50:00,23.77,23.77,23.71,23.72,11600.0,23.5468,23.5468,23.4874,23.4973,11600.0
2010-12-20 14:00:00,23.71,23.83,23.7,23.81,12500.0,23.4874,23.6063,23.4775,23.5864,12500.0
2010-12-20 14:10:00,23.81,23.83,23.74,23.75,19700.0,23.5864,23.6063,23.5171,23.527,19700.0
2010-12-20 14:20:00,23.76,23.76,23.73,23.74,6700.0,23.5369,23.5369,23.5072,23.5171,6700.0
2010-12-20 14:30:00,23.74,23.75,23.73,23.74,3700.0,23.5171,23.527,23.5072,23.5171,3700.0
2010-12-20 14:40:00,23.74,23.74,23.72,23.72,4800.0,23.5171,23.5171,23.4973,23.4973,4800.0
2010-12-20 14:50:00,23.7,23.7,23.67,23.68,4600.0,23.4775,23.4775,23.4478,23.4577,4600.0
2010-12-20 15:00:00,23.68,23.68,23.61,23.63,6400.0,23.4577,23.4577,23.3883,23.4081,6400.0
2010-12-20 15:10:00,23.62,23.67,23.62,23.67,4000.0,23.3982,23.4478,23.3982,23.4478,4000.0
2010-12-20 15:20:00,23.66,23.67,23.63,23.66,8800.0,23.4379,23.4478,23.4081,23.4379,8800.0
2010-12-20 15:30:00,23.67,23.76,23.67,23.74,7300.0,23.4478,23.5369,23.4478,23.5171,7300.0
2010-12-20 15:40:00,23.74,23.79,23.7,23.7,15100.0,23.5171,23.5666,23.4775,23.4775,15100.0
2010-12-20 15:50:00,23.7,23.71,23.62,23.66,24000.0,23.4775,23.4874,23.3982,23.4379,24000.0
2010-12-21 09:30:00,23.69,23.75,23.64,23.68,8600.0,23.4676,23.527,23.418,23.4577,8600.0
2010-12-21 09:40:00,23.69,23.69,23.66,23.66,500.0,23.4676,23.4676,23.4379,23.4379,500.0
2010-12-21 09:50:00,23.68,23.72,23.67,23.71,7200.0,23.4577,23.4973,23.4478,23.4874,7200.0
2010-12-21 10:00:00,23.71,23.73,23.68,23.69,6200.0,23.4874,23.5072,23.4577,23.4676,6200.0
2010-12-21 10:10:00,23.68,23.68,23.63,23.64,8000.0,23.4577,23.4577,23.4081,23.418,8000.0
2010-12-21 10:20:00,23.65,23.65,23.62,23.62,1400.0,23.4279,23.4279,23.3982,23.3982,1400.0
2010-12-21 10:30:00,23.62,23.64,23.61,23.64,2700.0,23.3982,23.418,23.3883,23.418,2700.0
2010-12-21 10:40:00,23.63,23.63,23.63,23.63,300.0,23.4081,23.4081,23.4081,23.4081,300.0
2010-12-21 10:50:00,23.63,23.65,23.63,23.63,2700.0,23.4081,23.4279,23.4081,23.4081,2700.0
2010-12-21 11:00:00,23.63,23.63,23.61,23.63,800.0,23.4081,23.4081,23.3883,23.4081,800.0
2010-12-21 11:10:00,23.61,23.63,23.61,23.62,2300.0,23.3883,23.4081,23.3883,23.3982,2300.0
2010-12-21 11:20:00,23.62,23.66,23.61,23.66,3100.0,23.3982,23.4379,23.3883,23.4379,3100.0
2010-12-21 11:30:00,23.66,23.66,23.6,23.64,3200.0,23.4379,23.4379,23.3784,23.418,3200.0
2010-12-21 11:40:00,23.62,23.64,23.62,23.64,1300.0,23.3982,23.418,23.3982,23.418,1300.0
2010-12-21 11:50:00,23.64,23.64,23.61,23.64,3400.0,23.418,23.418,23.3883,23.418,3400.0
2010-12-21 12:00:00,23.63,23.64,23.62,23.64,1300.0,23.4081,23.418,23.3982,23.418,1300.0
2010-12-21 12:10:00,23.64,23.66,23.64,23.65,900.0,23.418,23.4379,23.418,23.4279,900.0
2010-12-21 12:20:00,23.64,23.65,23.6,23.64,4200.0,23.418,23.4279,23.3784,23.418,4200.0
2010-12-21 12:30:00,23.63,23.65,23.62,23.62,2400.0,23.4081,23.4279,23.3982,23.3982,2400.0
2010-12-21 12:40:00,23.6,23.62,23.6,23.62,500.0,23.3784,23.3982,23.3784,23.3982,500.0
2010-12-21 12:50:00,23.62,23.62,23.61,23.62,2000.0,23.3982,23.3982,23.3883,23.3982,2000.0
2010-12-21 13:00:00,23.62,23.63,23.61,23.61,2500.0,23.3982,23.4081,23.3883,23.3883,2500.0
2010-12-21 13:10:00,23.63,23.63,23.61,23.62,1400.0,23.4081,23.4081,23.3883,23.3982,1400.0
2010-12-21 13:20:00,23.62,23.64,23.6,23.6,3100.0,23.3982,23.418,23.3784,23.3784,3100.0
2010-12-21 13:30:00,23.61,23.62,23.6,23.6,3000.0,23.3883,23.3982,23.3784,23.3784,3000.0
2010-12-21 13:40:00,23.59,23.6,23.53,23.55,7100.0,23.3685,23.3784,23.3091,23.3289,7100.0
2010-12-21 13:50:00,23.54,23.58,23.54,23.54,2900.0,23.319,23.3586,23.319,23.319,2900.0
2010-12-21 14:00:00,23.54,23.55,23.53,23.55,2600.0,23.319,23.3289,23.3091,23.3289,2600.0
2010-12-21 14:10:00,23.54,23.58,23.53,23.56,4300.0,23.319,23.3586,23.3091,23.3388,4300.0
2010-12-21 14:20:00,23.56,23.59,23.55,23.58,5700.0,23.3388,23.3685,23.3289,23.3586,5700.0
2010-12-21 14:30:00,23.59,23.61,23.57,23.6,3500.0,23.3685,23.3883,23.3487,23.3784,3500.0
2010-12-21 14:40:00,23.58,23.59,23.58,23.59,1200.0,23.3586,23.3685,23.3586,23.3685,1200.0
2010-12-21 14:50:00,23.58,23.59,23.57,23.58,3500.0,23.3586,23.3685,23.3487,23.3586,3500.0
2010-12-21 15:00:00,23.57,23.59,23.57,23.58,3400.0,23.3487,23.3685,23.3487,23.3586,3400.0
2010-12-21 15:10:00,23.57,23.6,23.57,23.59,2800.0,23.3487,23.3784,23.3487,23.3685,2800.0
2010-12-21 15:20:00,23.59,23.61,23.57,23.59,4000.0,23.3685,23.3883,23.3487,23.3685,4000.0
2010-12-21 15:30:00,23.59,23.63,23.59,23.62,4300.0,23.3685,23.4081,23.3685,23.3982,4300.0
2010-12-21 15:40:00,23.61,23.61,23.58,23.61,7700.0,23.3883,23.3883,23.3586,23.3883,7700.0
2010-12-21 15:50:00,23.6,23.6,23.49,23.55,36100.0,23.3784,23.3784,23.2695,23.3289,36100.0
2010-12-22 09:30:00,23.6,23.72,23.6,23.61,5400.0,23.3784,23.4973,23.3784,23.3883,5400.0
2010-12-22 09:40:00,23.63,23.63,23.59,23.62,2200.0,23.4081,23.4081,23.3685,23.3982,2200.0
2010-12-22 09:50:00,23.63,23.74,23.63,23.72,7600.0,23.4081,23.5171,23.4081,23.4973,7600.0
2010-12-22 10:00:00,23.72,23.75,23.67,23.75,7100.0,23.4973,23.527,23.4478,23.527,7100.0
2010-12-22 10:10:00,23.75,23.79,23.74,23.77,3400.0,23.527,23.5666,23.5171,23.5468,3400.0
2010-12-22 10:20:00,23.78,23.84,23.78,23.83,3200.0,23.5567,23.6162,23.5567,23.6063,3200.0
2010-12-22 10:30:00,23.81,23.86,23.79,23.79,5400.0,23.5864,23.636,23.5666,23.5666,5400.0
2010-12-22 10:40:00,23.8,23.8,23.76,23.8,4600.0,23.5765,23.5765,23.5369,23.5765,4600.0
2010-12-22 10:50:00,23.8,23.83,23.79,23.83,1400.0,23.5765,23.6063,23.5666,23.6063,1400.0
2010-12-22 11:00:00,23.84,23.86,23.81,23.86,6100.0,23.6162,23.636,23.5864,23.636,6100.0
2010-12-22 11:10:00,23.85,23.87,23.82,23.85,2900.0,23.6261,23.6459,23.5964,23.6261,2900.0
2010-12-22 11:20:00,23.84,23.85,23.84,23.85,3000.0,23.6162,23.6261,23.6162,23.6261,3000.0
2010-12-22 11:30:00,23.85,23.9,23.85,23.88,5400.0,23.6261,23.6756,23.6261,23.6558,5400.0
2010-12-22 11:40:00,23.88,23.89,23.88,23.88,700.0,23.6558,23.6657,23.6558,23.6558,700.0
2010-12-22 11:50:00,23.89,23.92,23.87,23.9,4300.0,23.6657,23.6954,23.6459,23.6756,4300.0
2010-12-22 12:00:00,23.9,23.91,23.88,23.9,1500.0,23.6756,23.6855,23.6558,23.6756,1500.0
2010-12-22 12:10:00,23.9,23.9,23.89,23.89,2400.0,23.6756,23.6756,23.6657,23.6657,2400.0
2010-12-22 12:20:00,23.89,23.95,23.89,23.93,2500.0,23.6657,23.7251,23.6657,23.7053,2500.0
2010-12-22 12:30:00,23.94,23.95,23.85,23.85,4600.0,23.7152,23.7251,23.6261,23.6261,4600.0
2010-12-22 12:40:00,23.84,23.84,23.84,23.84,500.0,23.6162,23.6162,23.6162,23.6162,500.0
2010-12-22 12:50:00,23.84,23.87,23.84,23.86,1400.0,23.6162,23.6459,23.6162,23.636,1400.0
2010-12-22 13:00:00,23.87,23.88,23.72,23.73,15900.0,23.6459,23.6558,23.4973,23.5072,15900.0
2010-12-22 13:10:00,23.73,23.73,23.64,23.65,6500.0,23.5072,23.5072,23.418,23.4279,6500.0
2010-12-22 13:20:00,23.64,23.68,23.6,23.6,6000.0,23.418,23.4577,23.3784,23.3784,6000.0
2010-12-22 13:30:00,23.65,23.65,23.61,23.63,1200.0,23.4279,23.4279,23.3883,23.4081,1200.0
2010-12-22 13:40:00,23.61,23.61,23.6,23.6,2600.0,23.3883,23.3883,23.3784,23.3784,2600.0
2010-12-22 13:50:00,23.6,23.61,23.59,23.6,2000.0,23.3784,23.3883,23.3685,23.3784,2000.0
2010-12-22 14:00:00,23.6,23.63,23.6,23.63,1100.0,23.3784,23.4081,23.3784,23.4081,1100.0
2010-12-22 14:10:00,23.63,23.65,23.63,23.65,1700.0,23.4081,23.4279,23.4081,23.4279,1700.0
2010-12-22 14:20:00,23.64,23.68,23.63,23.68,1700.0,23.418,23.4577,23.4081,23.4577,1700.0
2010-12-22 14:30:00,23.68,23.72,23.66,23.72,4100.0,23.4577,23.4973,23.4379,23.4973,4100.0
2010-12-22 14:40:00,23.72,23.77,23.72,23.77,2600.0,23.4973,23.5468,23.4973,23.5468,2600.0
2010-12-22 14:50:00,23.77,23.79,23.77,23.78,2300.0,23.5468,23.5666,23.5468,23.5567,2300.0
2010-12-22 15:00:00,23.78,23.8,23.77,23.77,4600.0,23.5567,23.5765,23.5468,23.5468,4600.0
2010-12-22 15:10:00,23.77,23.79,23.74,23.75,3700.0,23.5468,23.5666,23.5171,23.527,3700.0
2010-12-22 15:20:00,23.76,23.79,23.75,23.78,4300.0,23.5369,23.5666,23.527,23.5567,4300.0
2010-12-22 15:30:00,23.78,23.79,23.73,23.73,5100.0,23.5567,23.5666,23.5072,23.5072,5100.0
2010-12-22 15:40:00,23.74,23.77,23.72,23.72,6300.0,23.5171,23.5468,23.4973,23.4973,6300.0
2010-12-22 15:50:00,23.72,23.72,23.63,23.66,23100.0,23.4973,23.4973,23.4081,23.4379,23100.0
2010-12-23 09:30:00,23.7,23.81,23.63,23.66,3500.0,23.4775,23.5864,23.4081,23.4379,3500.0
2010-12-23 09:40:00,23.66,23.67,23.62,23.62,1900.0,23.4379,23.4478,23.3982,23.3982,1900.0
2010-12-23 09:50:00,23.63,23.65,23.63,23.65,2900.0,23.4081,23.4279,23.4081,23.4279,2900.0
2010-12-23 10:00:00,23.65,23.65,23.65,23.65,700.0,23.4279,23.4279,23.4279,23.4279,700.0
2010-12-23 10:10:00,23.63,23.68,23.61,23.65,6500.0,23.4081,23.4577,23.3883,23.4279,6500.0
2010-12-23 10:20:00,23.62,23.62,23.59,23.6,1000.0,23.3982,23.3982,23.3685,23.3784,1000.0
2010-12-23 10:30:00,23.63,23.66,23.62,23.66,900.0,23.4081,23.4379,23.3982,23.4379,900.0
2010-12-23 10:40:00,23.62,23.63,23.61,23.62,1500.0,23.3982,23.4081,23.3883,23.3982,1500.0
2010-12-23 10:50:00,23.63,23.65,23.63,23.64,500.0,23.4081,23.4279,23.4081,23.418,500.0
2010-12-23 11:00:00,23.62,23.66,23.62,23.66,800.0,23.3982,23.4379,23.3982,23.4379,800.0
2010-12-23 11:10:00,23.66,23.66,23.64,23.66,1900.0,23.4379,23.4379,23.418,23.4379,1900.0
2010-12-23 11:20:00,23.67,23.67,23.63,23.65,600.0,23.4478,23.4478,23.4081,23.4279,600.0
2010-12-23 11:30:00,23.66,23.67,23.64,23.64,1000.0,23.4379,23.4478,23.418,23.418,1000.0
2010-12-23 11:40:00,23.64,23.64,23.61,23.62,2000.0,23.418,23.418,23.3883,23.3982,2000.0
2010-12-23 11:50:00,23.61,23.62,23.61,23.62,1400.0,23.3883,23.3982,23.3883,23.3982,1400.0
2010-12-23 12:00:00,23.62,23.64,23.62,23.62,800.0,23.3982,23.418,23.3982,23.3982,800.0
2010-12-23 12:10:00,23.6,23.6,23.56,23.57,2400.0,23.3784,23.3784,23.3388,23.3487,2400.0
2010-12-23 12:20:00,23.6,23.6,23.59,23.6,800.0,23.3784,23.3784,23.3685,23.3784,800.0
2010-12-23 12:30:00,23.59,23.59,23.57,23.57,400.0,23.3685,23.3685,23.3487,23.3487,400.0
2010-12-23 12:40:00,23.53,23.54,23.53,23.54,300.0,23.3091,23.319,23.3091,23.319,300.0
2010-12-23 12:50:00,23.55,23.57,23.55,23.57,700.0,23.3289,23.3487,23.3289,23.3487,700.0
2010-12-23 13:00:00,23.56,23.57,23.54,23.54,2000.0,23.3388,23.3487,23.319,23.319,2000.0
2010-12-23 13:10:00,23.54,23.56,23.54,23.56,200.0,23.319,23.3388,23.319,23.3388,200.0
2010-12-23 13:20:00,23.55,23.55,23.52,23.53,300.0,23.3289,23.3289,23.2992,23.3091,300.0
2010-12-23 13:30:00,23.51,23.52,23.51,23.52,700.0,23.2893,23.2992,23.2893,23.2992,700.0
2010-12-23 13:40:00,23.53,23.53,23.51,23.51,900.0,23.3091,23.3091,23.2893,23.2893,900.0
2010-12-23 13:50:00,23.51,23.51,23.48,23.49,1100.0,23.2893,23.2893,23.2595,23.2695,1100.0
2010-12-23 14:00:00,23.5,23.52,23.48,23.48,1700.0,23.2794,23.2992,23.2595,23.2595,1700.0
2010-12-23 14:10:00,23.46,23.47,23.45,23.45,3200.0,23.2397,23.2496,23.2298,23.2298,3200.0
2010-12-23 14:20:00,23.43,23.47,23.43,23.47,1400.0,23.21,23.2496,23.21,23.2496,1400.0
2010-12-23 14:30:00,23.49,23.5,23.48,23.5,2200.0,23.2695,23.2794,23.2595,23.2794,2200.0
2010-12-23 14:40:00,23.51,23.51,23.47,23.47,600.0,23.2893,23.2893,23.2496,23.2496,600.0
2010-12-23 14:50:00,23.47,23.47,23.47,23.47,100.0,23.2496,23.2496,23.2496,23.2496,100.0
2010-12-23 15:00:00,23.47,23.49,23.45,23.49,2300.0,23.2496,23.2695,23.2298,23.2695,2300.0
2010-12-23 15:10:00,23.48,23.48,23.47,23.48,600.0,23.2595,23.2595,23.2496,23.2595,600.0
2010-12-23 15:20:00,23.47,23.51,23.47,23.51,3500.0,23.2496,23.2893,23.2496,23.2893,3500.0
2010-12-23 15:30:00,23.51,23.51,23.49,23.49,1400.0,23.2893,23.2893,23.2695,23.2695,1400.0
2010-12-23 15:40:00,23.47,23.48,23.43,23.45,7200.0,23.2496,23.2595,23.21,23.2298,7200.0
2010-12-23 15:50:00,23.45,23.45,23.42,23.44,7800.0,23.2298,23.2298,23.2001,23.2199,7800.0
2010-12-27 09:30:00,23.4,23.51,23.35,23.4,3700.0,23.1803,23.2893,23.1308,23.1803,3700.0
2010-12-27 09:40:00,23.38,23.38,23.38,23.38,400.0,23.1605,23.1605,23.1605,23.1605,400.0
2010-12-27 09:50:00,23.38,23.38,23.35,23.38,3200.0,23.1605,23.1605,23.1308,23.1605,3200.0
2010-12-27 10:00:00,23.37,23.37,23.37,23.37,700.0,23.1506,23.1506,23.1506,23.1506,700.0
2010-12-27 10:10:00,23.37,23.45,23.37,23.45,2800.0,23.1506,23.2298,23.1506,23.2298,2800.0
2010-12-27 10:20:00,23.43,23.44,23.4,23.44,1300.0,23.21,23.2199,23.1803,23.2199,1300.0
2010-12-27 10:30:00,23.46,23.47,23.45,23.45,600.0,23.2397,23.2496,23.2298,23.2298,600.0
2010-12-27 10:40:00,23.47,23.52,23.43,23.49,2600.0,23.2496,23.2992,23.21,23.2695,2600.0
2010-12-27 10:50:00,23.53,23.53,23.47,23.51,800.0,23.3091,23.3091,23.2496,23.2893,800.0
2010-12-27 11:00:00,23.5,23.53,23.5,23.53,900.0,23.2794,23.3091,23.2794,23.3091,900.0
2010-12-27 11:10:00,23.53,23.6,23.53,23.56,2400.0,23.3091,23.3784,23.3091,23.3388,2400.0
2010-12-27 11:20:00,23.59,23.62,23.58,23.58,1100.0,23.3685,23.3982,23.3586,23.3586,1100.0
2010-12-27 11:30:00,23.56,23.58,23.55,23.56,1000.0,23.3388,23.3586,23.3289,23.3388,1000.0
2010-12-27 11:40:00,23.57,23.61,23.57,23.61,1600.0,23.3487,23.3883,23.3487,23.3883,1600.0
2010-12-27 11:50:00,23.61,23.65,23.61,23.64,1400.0,23.3883,23.4279,23.3883,23.418,1400.0
2010-12-27 12:00:00,23.67,23.69,23.65,23.65,1600.0,23.4478,23.4676,23.4279,23.4279,1600.0
2010-12-27 12:10:00,23.7,23.72,23.7,23.72,2100.0,23.4775,23.4973,23.4775,23.4973,2100.0
2010-12-27 12:20:00,23.72,23.75,23.72,23.75,500.0,23.4973,23.527,23.4973,23.527,500.0
2010-12-27 12:30:00,23.77,23.78,23.74,23.74,2700.0,23.5468,23.5567,23.5171,23.5171,2700.0
2010-12-27 12:40:00,23.75,23.77,23.75,23.76,500.0,23.527,23.5468,23.527,23.5369,500.0
2010-12-27 12:50:00,23.77,23.77,23.75,23.76,1000.0,23.5468,23.5468,23.527,23.5369,1000.0
2010-12-27 13:00:00,23.76,23.81,23.76,23.79,2400.0,23.5369,23.5864,23.5369,23.5666,2400.0
2010-12-27 13:10:00,23.8,23.87,23.8,23.87,1400.0,23.5765,23.6459,23.5765,23.6459,1400.0
2010-12-27 13:20:00,23.86,23.91,23.86,23.9,1400.0,23.636,23.6855,23.636,23.6756,1400.0
2010-12-27 13:30:00,23.89,23.9,23.89,23.89,700.0,23.6657,23.6756,23.6657,23.6657,700.0
2010-12-27 13:40:00,23.89,23.9,23.89,23.89,1600.0,23.6657,23.6756,23.6657,23.6657,1600.0
2010-12-27 13:50:00,23.9,23.92,23.9,23.92,1700.0,23.6756,23.6954,23.6756,23.6954,1700.0
2010-12-27 14:00:00,23.92,23.92,23.9,23.9,1200.0,23.6954,23.6954,23.6756,23.6756,1200.0
2010-12-27 14:10:00,23.9,23.9,23.86,23.87,1400.0,23.6756,23.6756,23.636,23.6459,1400.0
2010-12-27 14:20:00,23.88,23.91,23.88,23.91,700.0,23.6558,23.6855,23.6558,23.6855,700.0
2010-12-27 14:30:00,23.9,23.91,23.9,23.9,1200.0,23.6756,23.6855,23.6756,23.6756,1200.0
2010-12-27 14:40:00,23.91,23.91,23.9,23.91,3300.0,23.6855,23.6855,23.6756,23.6855,3300.0
2010-12-27 14:50:00,23.91,23.91,23.88,23.88,1900.0,23.6855,23.6855,23.6558,23.6558,1900.0
2010-12-27 15:00:00,23.88,23.89,23.87,23.87,4700.0,23.6558,23.6657,23.6459,23.6459,4700.0
2010-12-27 15:10:00,23.88,23.89,23.86,23.86,700.0,23.6558,23.6657,23.636,23.636,700.0
2010-12-27 15:20:00,23.87,23.89,23.86,23.89,2700.0,23.6459,23.6657,23.636,23.6657,2700.0
2010-12-27 15:30:00,23.89,23.89,23.88,23.88,2900.0,23.6657,23.6657,23.6558,23.6558,2900.0
2010-12-27 15:40:00,23.87,23.88,23.84,23.84,4400.0,23.6459,23.6558,23.6162,23.6162,4400.0
2010-12-27 15:50:00,23.85,23.87,23.84,23.84,6600.0,23.6261,23.6459,23.6162,23.6162,6600.0
2010-12-28 09:30:00,23.91,23.91,23.68,23.7,2900.0,23.6855,23.6855,23.4577,23.4775,2900.0
2010-12-28 09:40:00,23.63,23.66,23.62,23.64,2400.0,23.4081,23.4379,23.3982,23.418,2400.0
2010-12-28 09:50:00,23.63,23.63,23.55,23.55,5000.0,23.4081,23.4081,23.3289,23.3289,5000.0
2010-12-28 10:00:00,23.55,23.6,23.47,23.48,4900.0,23.3289,23.3784,23.2496,23.2595,4900.0
2010-12-28 10:10:00,23.48,23.52,23.46,23.52,2300.0,23.2595,23.2992,23.2397,23.2992,2300.0
2010-12-28 10:20:00,23.5,23.59,23.5,23.56,800.0,23.2794,23.3685,23.2794,23.3388,800.0
2010-12-28 10:30:00,23.56,23.58,23.56,23.58,500.0,23.3388,23.3586,23.3388,23.3586,500.0
2010-12-28 10:40:00,23.58,23.58,23.53,23.53,1100.0,23.3586,23.3586,23.3091,23.3091,1100.0
2010-12-28 10:50:00,23.54,23.54,23.43,23.44,2500.0,23.319,23.319,23.21,23.2199,2500.0
2010-12-28 11:00:00,23.46,23.51,23.46,23.49,1700.0,23.2397,23.2893,23.2397,23.2695,1700.0
2010-12-28 11:10:00,23.51,23.51,23.49,23.51,1100.0,23.2893,23.2893,23.2695,23.2893,1100.0
2010-12-28 11:20:00,23.5,23.5,23.5,23.5,100.0,23.2794,23.2794,23.2794,23.2794,100.0
2010-12-28 11:30:00,23.48,23.49,23.47,23.49,1900.0,23.2595,23.2695,23.2496,23.2695,1900.0
2010-12-28 11:40:00,23.47,23.47,23.45,23.45,300.0,23.2496,23.2496,23.2298,23.2298,300.0
2010-12-28 11:50:00,23.46,23.46,23.43,23.46,3300.0,23.2397,23.2397,23.21,23.2397,3300.0
2010-12-28 12:00:00,23.45,23.46,23.44,23.45,700.0,23.2298,23.2397,23.2199,23.2298,700.0
2010-12-28 12:10:00,23.45,23.49,23.45,23.47,1600.0,23.2298,23.2695,23.2298,23.2496,1600.0
2010-12-28 12:20:00,23.47,23.47,23.46,23.46,200.0,23.2496,23.2496,23.2397,23.2397,200.0
2010-12-28 12:30:00,23.46,23.46,23.42,23.42,900.0,23.2397,23.2397,23.2001,23.2001,900.0
2010-12-28 12:40:00,23.42,23.43,23.42,23.42,1000.0,23.2001,23.21,23.2001,23.2001,1000.0
2010-12-28 12:50:00,23.42,23.44,23.41,23.44,2400.0,23.2001,23.2199,23.1902,23.2199,2400.0
2010-12-28 13:00:00,23.44,23.47,23.44,23.45,1200.0,23.2199,23.2496,23.2199,23.2298,1200.0
2010-12-28 13:10:00,23.45,23.46,23.45,23.46,300.0,23.2298,23.2397,23.2298,23.2397,300.0
2010-12-28 13:20:00,23.47,23.52,23.47,23.51,3900.0,23.2496,23.2992,23.2496,23.2893,3900.0
2010-12-28 13:30:00,23.51,23.52,23.5,23.51,800.0,23.2893,23.2992,23.2794,23.2893,800.0
2010-12-28 13:40:00,23.5,23.51,23.5,23.51,200.0,23.2794,23.2893,23.2794,23.2893,200.0
2010-12-28 13:50:00,23.51,23.51,23.49,23.5,2500.0,23.2893,23.2893,23.2695,23.2794,2500.0
2010-12-28 14:00:00,23.5,23.5,23.49,23.49,1000.0,23.2794,23.2794,23.2695,23.2695,1000.0
2010-12-28 14:10:00,23.49,23.54,23.49,23.54,5900.0,23.2695,23.319,23.2695,23.319,5900.0
2010-12-28 14:20:00,23.54,23.56,23.54,23.56,1000.0,23.319,23.3388,23.319,23.3388,1000.0
2010-12-28 14:30:00,23.55,23.56,23.52,23.56,1900.0,23.3289,23.3388,23.2992,23.3388,1900.0
2010-12-28 14:40:00,23.55,23.57,23.55,23.57,800.0,23.3289,23.3487,23.3289,23.3487,800.0
2010-12-28 14:50:00,23.59,23.64,23.56,23.61,7200.0,23.3685,23.418,23.3388,23.3883,7200.0
2010-12-28 15:00:00,23.6,23.61,23.58,23.6,2600.0,23.3784,23.3883,23.3586,23.3784,2600.0
2010-12-28 15:10:00,23.6,23.6,23.56,23.56,1600.0,23.3784,23.3784,23.3388,23.3388,1600.0
2010-12-28 15:20:00,23.56,23.58,23.55,23.56,3100.0,23.3388,23.3586,23.3289,23.3388,3100.0
2010-12-28 15:30:00,23.55,23.55,23.5,23.5,2600.0,23.3289,23.3289,23.2794,23.2794,2600.0
2010-12-28 15:40:00,23.5,23.52,23.49,23.51,2100.0,23.2794,23.2992,23.2695,23.2893,2100.0
2010-12-28 15:50:00,23.51,23.52,23.48,23.51,9300.0,23.2893,23.2992,23.2595,23.2893,9300.0
2010-12-29 09:30:00,23.6,23.67,23.6,23.62,1000.0,23.3784,23.4478,23.3784,23.3982,1000.0
2010-12-29 09:40:00,23.62,23.65,23.62,23.64,1300.0,23.3982,23.4279,23.3982,23.418,1300.0
2010-12-29 09:50:00,23.66,23.69,23.58,23.69,2600.0,23.4379,23.4676,23.3586,23.4676,2600.0
2010-12-29 10:00:00,23.69,23.73,23.69,23.72,1500.0,23.4676,23.5072,23.4676,23.4973,1500.0
2010-12-29 10:10:00,23.73,23.73,23.71,23.71,2100.0,23.5072,23.5072,23.4874,23.4874,2100.0
2010-12-29 10:20:00,23.72,23.72,23.71,23.72,2000.0,23.4973,23.4973,23.4874,23.4973,2000.0
2010-12-29 10:30:00,23.73,23.73,23.72,23.72,1000.0,23.5072,23.5072,23.4973,23.4973,1000.0
2010-12-29 10:40:00,23.72,23.73,23.72,23.73,1500.0,23.4973,23.5072,23.4973,23.5072,1500.0
2010-12-29 10:50:00,23.72,23.73,23.72,23.73,4200.0,23.4973,23.5072,23.4973,23.5072,4200.0
2010-12-29 11:00:00,23.73,23.75,23.72,23.75,5000.0,23.5072,23.527,23.4973,23.527,5000.0
2010-12-29 11:10:00,23.76,23.76,23.73,23.74,1500.0,23.5369,23.5369,23.5072,23.5171,1500.0
2010-12-29 11:20:00,23.73,23.77,23.73,23.77,900.0,23.5072,23.5468,23.5072,23.5468,900.0
2010-12-29 11:30:00,23.76,23.81,23.76,23.81,2600.0,23.5369,23.5864,23.5369,23.5864,2600.0
2010-12-29 11:40:00,23.81,23.83,23.8,23.83,1500.0,23.5864,23.6063,23.5765,23.6063,1500.0
2010-12-29 11:50:00,23.83,23.84,23.83,23.83,1400.0,23.6063,23.6162,23.6063,23.6063,1400.0
2010-12-29 12:00:00,23.86,23.87,23.86,23.86,1000.0,23.636,23.6459,23.636,23.636,1000.0
2010-12-29 12:10:00,23.87,23.87,23.86,23.87,700.0,23.6459,23.6459,23.636,23.6459,700.0
2010-12-29 12:20:00,23.86,23.88,23.86,23.87,1500.0,23.636,23.6558,23.636,23.6459,1500.0
2010-12-29 12:30:00,23.88,23.89,23.88,23.88,600.0,23.6558,23.6657,23.6558,23.6558,600.0
2010-12-29 12:40:00,23.88,23.89,23.86,23.88,3300.0,23.6558,23.6657,23.636,23.6558,3300.0
2010-12-29 12:50:00,23.88,23.92,23.88,23.9,3400.0,23.6558,23.6954,23.6558,23.6756,3400.0
2010-12-29 13:00:00,23.89,23.93,23.89,23.92,1200.0,23.6657,23.7053,23.6657,23.6954,1200.0
2010-12-29 13:10:00,23.93,23.95,23.93,23.95,1100.0,23.7053,23.7251,23.7053,23.7251,1100.0
2010-12-29 13:20:00,23.95,23.95,23.93,23.95,1700.0,23.7251,23.7251,23.7053,23.7251,1700.0
2010-12-29 13:30:00,23.94,23.95,23.93,23.93,1400.0,23.7152,23.7251,23.7053,23.7053,1400.0
2010-12-29 13:40:00,23.94,23.94,23.93,23.94,1100.0,23.7152,23.7152,23.7053,23.7152,1100.0
2010-12-29 13:50:00,23.93,23.94,23.93,23.93,1200.0,23.7053,23.7152,23.7053,23.7053,1200.0
2010-12-29 14:00:00,23.94,23.95,23.92,23.95,3000.0,23.7152,23.7251,23.6954,23.7251,3000.0
2010-12-29 14:10:00,23.95,23.95,23.94,23.95,3900.0,23.7251,23.7251,23.7152,23.7251,3900.0
2010-12-29 14:20:00,23.95,23.97,23.94,23.97,1300.0,23.7251,23.7449,23.7152,23.7449,1300.0
2010-12-29 14:30:00,23.97,23.97,23.96,23.97,1600.0,23.7449,23.7449,23.735,23.7449,1600.0
2010-12-29 14:40:00,23.97,23.98,23.95,23.96,2900.0,23.7449,23.7549,23.7251,23.735,2900.0
2010-12-29 14:50:00,23.97,23.97,23.95,23.95,2100.0,23.7449,23.7449,23.7251,23.7251,2100.0
2010-12-29 15:00:00,23.96,23.99,23.95,23.99,6000.0,23.735,23.7648,23.7251,23.7648,6000.0
2010-12-29 15:10:00,23.99,24.01,23.98,24.0,6400.0,23.7648,23.7846,23.7549,23.7747,6400.0
2010-12-29 15:20:00,24.02,24.02,23.98,24.0,15000.0,23.7945,23.7945,23.7549,23.7747,15000.0
2010-12-29 15:30:00,24.01,24.03,23.99,24.03,4900.0,23.7846,23.8044,23.7648,23.8044,4900.0
2010-12-29 15:40:00,24.02,24.03,23.98,24.0,5400.0,23.7945,23.8044,23.7549,23.7747,5400.0
2010-12-29 15:50:00,23.99,24.01,23.96,23.98,13200.0,23.7648,23.7846,23.735,23.7549,13200.0
2010-12-30 09:30:00,23.9,23.96,23.87,23.91,2700.0,23.6756,23.735,23.6459,23.6855,2700.0
2010-12-30 09:40:00,23.91,23.94,23.91,23.94,1800.0,23.6855,23.7152,23.6855,23.7152,1800.0
2010-12-30 09:50:00,23.95,23.96,23.91,23.91,2900.0,23.7251,23.735,23.6855,23.6855,2900.0
2010-12-30 10:00:00,23.88,23.9,23.88,23.9,500.0,23.6558,23.6756,23.6558,23.6756,500.0
2010-12-30 10:10:00,23.89,23.91,23.87,23.91,1900.0,23.6657,23.6855,23.6459,23.6855,1900.0
2010-12-30 10:20:00,23.88,23.9,23.88,23.9,400.0,23.6558,23.6756,23.6558,23.6756,400.0
2010-12-30 10:30:00,23.91,23.93,23.91,23.93,1500.0,23.6855,23.7053,23.6855,23.7053,1500.0
2010-12-30 10:40:00,23.93,23.93,23.91,23.92,900.0,23.7053,23.7053,23.6855,23.6954,900.0
2010-12-30 10:50:00,23.93,23.95,23.92,23.93,2600.0,23.7053,23.7251,23.6954,23.7053,2600.0
2010-12-30 11:00:00,23.94,23.95,23.94,23.95,400.0,23.7152,23.7251,23.7152,23.7251,400.0
2010-12-30 11:10:00,23.95,23.95,23.92,23.92,800.0,23.7251,23.7251,23.6954,23.6954,800.0
2010-12-30 11:20:00,23.93,23.94,23.93,23.94,400.0,23.7053,23.7152,23.7053,23.7152,400.0
2010-12-30 11:30:00,23.93,23.93,23.92,23.92,400.0,23.7053,23.7053,23.6954,23.6954,400.0
2010-12-30 11:40:00,23.92,23.92,23.92,23.92,300.0,23.6954,23.6954,23.6954,23.6954,300.0
2010-12-30 11:50:00,23.93,23.94,23.91,23.91,1000.0,23.7053,23.7152,23.6855,23.6855,1000.0
2010-12-30 12:00:00,23.92,23.92,23.92,23.92,100.0,23.6954,23.6954,23.6954,23.6954,100.0
2010-12-30 12:10:00,23.92,23.92,23.9,23.91,2600.0,23.6954,23.6954,23.6756,23.6855,2600.0
2010-12-30 12:20:00,23.91,23.92,23.91,23.92,400.0,23.6855,23.6954,23.6855,23.6954,400.0
2010-12-30 12:30:00,23.92,23.93,23.92,23.93,400.0,23.6954,23.7053,23.6954,23.7053,400.0
2010-12-30 12:40:00,23.91,23.95,23.91,23.95,1500.0,23.6855,23.7251,23.6855,23.7251,1500.0
2010-12-30 12:50:00,23.95,23.96,23.95,23.96,1100.0,23.7251,23.735,23.7251,23.735,1100.0
2010-12-30 13:00:00,23.95,23.97,23.95,23.97,600.0,23.7251,23.7449,23.7251,23.7449,600.0
2010-12-30 13:10:00,23.97,23.97,23.97,23.97,100.0,23.7449,23.7449,23.7449,23.7449,100.0
2010-12-30 13:20:00,23.97,23.97,23.97,23.97,200.0,23.7449,23.7449,23.7449,23.7449,200.0
2010-12-30 13:30:00,23.96,23.97,23.92,23.94,1900.0,23.735,23.7449,23.6954,23.7152,1900.0
2010-12-30 13:40:00,23.94,23.94,23.91,23.92,1900.0,23.7152,23.7152,23.6855,23.6954,1900.0
2010-12-30 13:50:00,23.92,23.92,23.91,23.91,300.0,23.6954,23.6954,23.6855,23.6855,300.0
2010-12-30 14:00:00,23.9,23.91,23.9,23.9,600.0,23.6756,23.6855,23.6756,23.6756,600.0
2010-12-30 14:10:00,23.91,23.92,23.9,23.92,1300.0,23.6855,23.6954,23.6756,23.6954,1300.0
2010-12-30 14:20:00,23.94,23.94,23.93,23.94,500.0,23.7152,23.7152,23.7053,23.7152,500.0
2010-12-30 14:30:00,23.93,23.93,23.89,23.9,1600.0,23.7053,23.7053,23.6657,23.6756,1600.0
2010-12-30 14:40:00,23.93,23.93,23.9,23.91,2100.0,23.7053,23.7053,23.6756,23.6855,2100.0
2010-12-30 14:50:00,23.9,23.9,23.88,23.9,1000.0,23.6756,23.6756,23.6558,23.6756,1000.0
2010-12-30 15:00:00,23.89,23.9,23.89,23.9,1500.0,23.6657,23.6756,23.6657,23.6756,1500.0
2010-12-30 15:10:00,23.89,23.89,23.88,23.88,1200.0,23.6657,23.6657,23.6558,23.6558,1200.0
2010-12-30 15:20:00,23.88,23.89,23.88,23.89,1700.0,23.6558,23.6657,23.6558,23.6657,1700.0
2010-12-30 15:30:00,23.89,23.9,23.86,23.87,3900.0,23.6657,23.6756,23.636,23.6459,3900.0
2010-12-30 15:40:00,23.88,23.92,23.84,23.85,34300.0,23.6558,23.6954,23.6162,23.6261,34300.0
2010-12-30 15:50:00,23.84,23.84,23.79,23.81,8100.0,23.6162,23.6162,23.5666,23.5864,8100.0
2010-12-31 09:30:00,23.74,23.84,23.74,23.74,1100.0,23.5171,23.6162,23.5171,23.5171,1100.0
2010-12-31 09:40:00,23.73,23.73,23.68,23.73,700.0,23.5072,23.5072,23.4577,23.5072,700.0
2010-12-31 09:50:00,23.68,23.68,23.68,23.68,200.0,23.4577,23.4577,23.4577,23.4577,200.0
2010-12-31 10:00:00,23.67,23.67,23.63,23.63,1500.0,23.4478,23.4478,23.4081,23.4081,1500.0
2010-12-31 10:10:00,23.64,23.65,23.61,23.61,3500.0,23.418,23.4279,23.3883,23.3883,3500.0
2010-12-31 10:20:00,23.61,23.61,23.61,23.61,0.0,23.3883,23.3883,23.3883,23.3883,0.0
2010-12-31 10:30:00,23.65,23.65,23.6,23.6,700.0,23.4279,23.4279,23.3784,23.3784,700.0
2010-12-31 10:40:00,23.62,23.64,23.62,23.64,300.0,23.3982,23.418,23.3982,23.418,300.0
2010-12-31 10:50:00,23.63,23.63,23.63,23.63,100.0,23.4081,23.4081,23.4081,23.4081,100.0
2010-12-31 11:00:00,23.64,23.65,23.64,23.65,400.0,23.418,23.4279,23.418,23.4279,400.0
2010-12-31 11:10:00,23.62,23.63,23.61,23.63,800.0,23.3982,23.4081,23.3883,23.4081,800.0
2010-12-31 11:20:00,23.63,23.63,23.63,23.63,0.0,23.4081,23.4081,23.4081,23.4081,0.0
2010-12-31 11:30:00,23.62,23.62,23.58,23.58,700.0,23.3982,23.3982,23.3586,23.3586,700.0
2010-12-31 11:40:00,23.58,23.58,23.57,23.57,2200.0,23.3586,23.3586,23.3487,23.3487,2200.0
2010-12-31 11:50:00,23.57,23.61,23.57,23.58,1600.0,23.3487,23.3883,23.3487,23.3586,1600.0
2010-12-31 12:00:00,23.57,23.58,23.57,23.58,200.0,23.3487,23.3586,23.3487,23.3586,200.0
2010-12-31 12:10:00,23.59,23.65,23.59,23.65,2600.0,23.3685,23.4279,23.3685,23.4279,2600.0
2010-12-31 12:20:00,23.65,23.72,23.64,23.68,4500.0,23.4279,23.4973,23.418,23.4577,4500.0
2010-12-31 12:30:00,23.71,23.71,23.69,23.69,400.0,23.4874,23.4874,23.4676,23.4676,400.0
2010-12-31 12:40:00,23.68,23.69,23.66,23.66,1400.0,23.4577,23.4676,23.4379,23.4379,1400.0
2010-12-31 12:50:00,23.66,23.66,23.66,23.66,0.0,23.4379,23.4379,23.4379,23.4379,0.0
2010-12-31 13:00:00,23.67,23.67,23.66,23.67,800.0,23.4478,23.4478,23.4379,23.4478,800.0
2010-12-31 13:10:00,23.67,23.7,23.67,23.69,1400.0,23.4478,23.4775,23.4478,23.4676,1400.0
2010-12-31 13:20:00,23.68,23.69,23.68,23.69,200.0,23.4577,23.4676,23.4577,23.4676,200.0
2010-12-31 13:30:00,23.7,23.7,23.69,23.69,900.0,23.4775,23.4775,23.4676,23.4676,900.0
2010-12-31 13:40:00,23.69,23.7,23.69,23.69,800.0,23.4676,23.4775,23.4676,23.4676,800.0
2010-12-31 13:50:00,23.7,23.71,23.69,23.69,1200.0,23.4775,23.4874,23.4676,23.4676,1200.0
2010-12-31 14:00:00,23.7,23.7,23.69,23.7,1300.0,23.4775,23.4775,23.4676,23.4775,1300.0
2010-12-31 14:10:00,23.69,23.69,23.65,23.65,1700.0,23.4676,23.4676,23.4279,23.4279,1700.0
2010-12-31 14:20:00,23.65,23.66,23.65,23.66,500.0,23.4279,23.4379,23.4279,23.4379,500.0
2010-12-31 14:30:00,23.66,23.66,23.65,23.65,1700.0,23.4379,23.4379,23.4279,23.4279,1700.0
2010-12-31 14:40:00,23.65,23.65,23.64,23.65,800.0,23.4279,23.4279,23.418,23.4279,800.0
2010-12-31 14:50:00,23.65,23.65,23.63,23.64,2600.0,23.4279,23.4279,23.4081,23.418,2600.0
2010-12-31 15:00:00,23.65,23.65,23.64,23.65,1300.0,23.4279,23.4279,23.418,23.4279,1300.0
2010-12-31 15:10:00,23.64,23.65,23.63,23.63,2800.0,23.418,23.4279,23.4081,23.4081,2800.0
2010-12-31 15:20:00,23.63,23.64,23.6,23.62,6800.0,23.4081,23.418,23.3784,23.3982,6800.0
2010-12-31 15:30:00,23.61,23.61,23.54,23.55,5100.0,23.3883,23.3883,23.319,23.3289,5100.0
2010-12-31 15:40:00,23.56,23.56,23.39,23.4,17700.0,23.3388,23.3388,23.1704,23.1803,17700.0
2010-12-31 15:50:00,23.4,23.46,23.36,23.38,26100.0,23.1803,23.2397,23.1407,23.1605,26100.0
2011-01-03 09:30:00,23.58,23.58,23.33,23.4,9300.0,23.3586,23.3586,23.111,23.1803,9300.0
2011-01-03 09:40:00,23.4,23.6,23.4,23.6,3700.0,23.1803,23.3784,23.1803,23.3784,3700.0
2011-01-03 09:50:00,23.6,23.64,23.6,23.64,900.0,23.3784,23.418,23.3784,23.418,900.0
2011-01-03 10:00:00,23.63,23.74,23.62,23.74,2100.0,23.4081,23.5171,23.3982,23.5171,2100.0
2011-01-03 10:10:00,23.73,23.98,23.73,23.98,5400.0,23.5072,23.7549,23.5072,23.7549,5400.0
2011-01-03 10:20:00,23.95,24.03,23.95,24.0,3600.0,23.7251,23.8044,23.7251,23.7747,3600.0
2011-01-03 10:30:00,24.01,24.05,24.0,24.05,2600.0,23.7846,23.8242,23.7747,23.8242,2600.0
2011-01-03 10:40:00,24.05,24.09,24.05,24.08,2800.0,23.8242,23.8638,23.8242,23.8539,2800.0
2011-01-03 10:50:00,24.06,24.12,24.05,24.09,4300.0,23.8341,23.8935,23.8242,23.8638,4300.0
2011-01-03 11:00:00,24.11,24.13,24.07,24.09,2100.0,23.8836,23.9034,23.844,23.8638,2100.0
2011-01-03 11:10:00,24.08,24.09,24.03,24.06,6100.0,23.8539,23.8638,23.8044,23.8341,6100.0
2011-01-03 11:20:00,24.09,24.11,24.07,24.11,1800.0,23.8638,23.8836,23.844,23.8836,1800.0
2011-01-03 11:30:00,24.09,24.1,24.01,24.06,5100.0,23.8638,23.8737,23.7846,23.8341,5100.0
2011-01-03 11:40:00,24.08,24.08,24.05,24.06,2600.0,23.8539,23.8539,23.8242,23.8341,2600.0
2011-01-03 11:50:00,24.04,24.05,23.99,24.02,1800.0,23.8143,23.8242,23.7648,23.7945,1800.0
2011-01-03 12:00:00,24.03,24.03,24.0,24.0,2000.0,23.8044,23.8044,23.7747,23.7747,2000.0
2011-01-03 12:10:00,23.99,24.0,23.97,23.97,2500.0,23.7648,23.7747,23.7449,23.7449,2500.0
2011-01-03 12:20:00,23.97,23.97,23.95,23.95,2900.0,23.7449,23.7449,23.7251,23.7251,2900.0
2011-01-03 12:30:00,23.95,23.98,23.95,23.98,1300.0,23.7251,23.7549,23.7251,23.7549,1300.0
2011-01-03 12:40:00,23.98,23.98,23.96,23.98,1600.0,23.7549,23.7549,23.735,23.7549,1600.0
2011-01-03 12:50:00,23.97,23.97,23.87,23.89,4100.0,23.7449,23.7449,23.6459,23.6657,4100.0
2011-01-03 13:00:00,23.9,23.9,23.85,23.85,5800.0,23.6756,23.6756,23.6261,23.6261,5800.0
2011-01-03 13:10:00,23.86,23.86,23.86,23.86,400.0,23.636,23.636,23.636,23.636,400.0
2011-01-03 13:20:00,23.86,23.87,23.8,23.81,2700.0,23.636,23.6459,23.5765,23.5864,2700.0
2011-01-03 13:30:00,23.81,23.83,23.78,23.78,3600.0,23.5864,23.6063,23.5567,23.5567,3600.0
2011-01-03 13:40:00,23.78,23.78,23.77,23.77,4400.0,23.5567,23.5567,23.5468,23.5468,4400.0
2011-01-03 13:50:00,23.77,23.78,23.74,23.74,1700.0,23.5468,23.5567,23.5171,23.5171,1700.0
2011-01-03 14:00:00,23.74,23.74,23.73,23.73,3400.0,23.5171,23.5171,23.5072,23.5072,3400.0
2011-01-03 14:10:00,23.73,23.74,23.67,23.68,5900.0,23.5072,23.5171,23.4478,23.4577,5900.0
2011-01-03 14:20:00,23.68,23.71,23.67,23.67,1900.0,23.4577,23.4874,23.4478,23.4478,1900.0
2011-01-03 14:30:00,23.67,23.67,23.6,23.66,10400.0,23.4478,23.4478,23.3784,23.4379,10400.0
2011-01-03 14:40:00,23.66,23.7,23.66,23.7,5000.0,23.4379,23.4775,23.4379,23.4775,5000.0
2011-01-03 14:50:00,23.71,23.72,23.71,23.72,1300.0,23.4874,23.4973,23.4874,23.4973,1300.0
2011-01-03 15:00:00,23.72,23.72,23.67,23.68,3800.0,23.4973,23.4973,23.4478,23.4577,3800.0
2011-01-03 15:10:00,23.69,23.69,23.65,23.67,4300.0,23.4676,23.4676,23.4279,23.4478,4300.0
2011-01-03 15:20:00,23.68,23.68,23.65,23.66,6300.0,23.4577,23.4577,23.4279,23.4379,6300.0
2011-01-03 15:30:00,23.66,23.68,23.66,23.67,3300.0,23.4379,23.4577,23.4379,23.4478,3300.0
2011-01-03 15:40:00,23.66,23.69,23.62,23.66,10600.0,23.4379,23.4676,23.3982,23.4379,10600.0
2011-01-03 15:50:00,23.67,23.68,23.57,23.58,16700.0,23.4478,23.4577,23.3487,23.3586,16700.0
2011-01-04 09:30:00,23.55,23.66,23.54,23.55,3300.0,23.3289,23.4379,23.319,23.3289,3300.0
2011-01-04 09:40:00,23.52,23.54,23.44,23.44,4200.0,23.2992,23.319,23.2199,23.2199,4200.0
2011-01-04 09:50:00,23.38,23.45,23.38,23.43,2300.0,23.1605,23.2298,23.1605,23.21,2300.0
2011-01-04 10:00:00,23.44,23.46,23.35,23.38,8000.0,23.2199,23.2397,23.1308,23.1605,8000.0
2011-01-04 10:10:00,23.35,23.37,23.33,23.35,2100.0,23.1308,23.1506,23.111,23.1308,2100.0
2011-01-04 10:20:00,23.35,23.45,23.35,23.37,7300.0,23.1308,23.2298,23.1308,23.1506,7300.0
2011-01-04 10:30:00,23.37,23.37,23.31,23.31,1500.0,23.1506,23.1506,23.0911,23.0911,1500.0
2011-01-04 10:40:00,23.3,23.32,23.25,23.25,1900.0,23.0812,23.101,23.0317,23.0317,1900.0
2011-01-04 10:50:00,23.25,23.26,23.24,23.26,2200.0,23.0317,23.0416,23.0218,23.0416,2200.0
2011-01-04 11:00:00,23.24,23.24,23.17,23.17,2200.0,23.0218,23.0218,22.9525,22.9525,2200.0
2011-01-04 11:10:00,23.16,23.16,23.1,23.1,4300.0,22.9426,22.9426,22.8831,22.8831,4300.0
2011-01-04 11:20:00,23.07,23.08,22.9,22.9,10900.0,22.8534,22.8633,22.685,22.685,10900.0
2011-01-04 11:30:00,22.92,22.93,22.86,22.92,3100.0,22.7048,22.7147,22.6454,22.7048,3100.0
2011-01-04 11:40:00,22.91,22.93,22.9,22.91,1300.0,22.6949,22.7147,22.685,22.6949,1300.0
2011-01-04 11:50:00,22.89,22.92,22.77,22.77,4000.0,22.6751,22.7048,22.5562,22.5562,4000.0
2011-01-04 12:00:00,22.76,22.82,22.64,22.65,13600.0,22.5463,22.6057,22.4274,22.4373,13600.0
2011-01-04 12:10:00,22.68,22.75,22.68,22.73,2600.0,22.4671,22.5364,22.4671,22.5166,2600.0
2011-01-04 12:20:00,22.75,22.77,22.66,22.71,5800.0,22.5364,22.5562,22.4472,22.4968,5800.0
2011-01-04 12:30:00,22.73,22.76,22.7,22.75,3300.0,22.5166,22.5463,22.4869,22.5364,3300.0
2011-01-04 12:40:00,22.75,22.77,22.71,22.76,4000.0,22.5364,22.5562,22.4968,22.5463,4000.0
2011-01-04 12:50:00,22.79,22.84,22.78,22.83,3100.0,22.576,22.6256,22.5661,22.6156,3100.0
2011-01-04 13:00:00,22.84,22.86,22.78,22.78,4600.0,22.6256,22.6454,22.5661,22.5661,4600.0
2011-01-04 13:10:00,22.81,22.86,22.8,22.84,2000.0,22.5958,22.6454,22.5859,22.6256,2000.0
2011-01-04 13:20:00,22.84,22.85,22.78,22.81,3900.0,22.6256,22.6355,22.5661,22.5958,3900.0
2011-01-04 13:30:00,22.81,22.82,22.75,22.82,2600.0,22.5958,22.6057,22.5364,22.6057,2600.0
2011-01-04 13:40:00,22.82,22.82,22.77,22.78,1100.0,22.6057,22.6057,22.5562,22.5661,1100.0
2011-01-04 13:50:00,22.77,22.83,22.77,22.81,6600.0,22.5562,22.6156,22.5562,22.5958,6600.0
2011-01-04 14:00:00,22.82,22.95,22.77,22.95,3900.0,22.6057,22.7345,22.5562,22.7345,3900.0
2011-01-04 14:10:00,22.95,22.99,22.94,22.96,2800.0,22.7345,22.7741,22.7246,22.7444,2800.0
2011-01-04 14:20:00,22.95,23.03,22.94,23.02,5500.0,22.7345,22.8138,22.7246,22.8039,5500.0
2011-01-04 14:30:00,22.99,23.01,22.96,23.01,1400.0,22.7741,22.794,22.7444,22.794,1400.0
2011-01-04 14:40:00,23.01,23.04,23.0,23.04,4500.0,22.794,22.8237,22.7841,22.8237,4500.0
2011-01-04 14:50:00,23.04,23.09,23.01,23.01,2000.0,22.8237,22.8732,22.794,22.794,2000.0
2011-01-04 15:00:00,23.02,23.04,22.97,22.97,3400.0,22.8039,22.8237,22.7543,22.7543,3400.0
2011-01-04 15:10:00,22.99,23.04,22.99,23.04,2800.0,22.7741,22.8237,22.7741,22.8237,2800.0
2011-01-04 15:20:00,23.05,23.11,23.01,23.07,6600.0,22.8336,22.893,22.794,22.8534,6600.0
2011-01-04 15:30:00,23.08,23.09,23.01,23.08,8300.0,22.8633,22.8732,22.794,22.8633,8300.0
2011-01-04 15:40:00,23.09,23.11,23.05,23.07,9700.0,22.8732,22.893,22.8336,22.8534,9700.0
2011-01-04 15:50:00,23.05,23.06,23.02,23.04,12700.0,22.8336,22.8435,22.8039,22.8237,12700.0
2011-01-05 09:30:00,23.01,23.02,22.88,23.0,6200.0,22.794,22.8039,22.6652,22.7841,6200.0
2011-01-05 09:40:00,23.02,23.05,22.98,23.01,5100.0,22.8039,22.8336,22.7642,22.794,5100.0
2011-01-05 09:50:00,23.0,23.03,22.99,23.0,4700.0,22.7841,22.8138,22.7741,22.7841,4700.0
2011-01-05 10:00:00,23.02,23.14,23.01,23.12,4400.0,22.8039,22.9227,22.794,22.9029,4400.0
2011-01-05 10:10:00,23.12,23.12,23.01,23.02,4400.0,22.9029,22.9029,22.794,22.8039,4400.0
2011-01-05 10:20:00,23.04,23.06,23.0,23.0,5600.0,22.8237,22.8435,22.7841,22.7841,5600.0
2011-01-05 10:30:00,23.0,23.01,22.96,22.97,6800.0,22.7841,22.794,22.7444,22.7543,6800.0
2011-01-05 10:40:00,22.97,23.0,22.97,23.0,3500.0,22.7543,22.7841,22.7543,22.7841,3500.0
2011-01-05 10:50:00,22.97,22.98,22.94,22.94,2900.0,22.7543,22.7642,22.7246,22.7246,2900.0
2011-01-05 11:00:00,22.93,22.95,22.92,22.94,4600.0,22.7147,22.7345,22.7048,22.7246,4600.0
2011-01-05 11:10:00,22.94,22.95,22.91,22.95,2200.0,22.7246,22.7345,22.6949,22.7345,2200.0
2011-01-05 11:20:00,22.95,23.07,22.94,23.04,5100.0,22.7345,22.8534,22.7246,22.8237,5100.0
2011-01-05 11:30:00,23.02,23.07,23.02,23.04,2200.0,22.8039,22.8534,22.8039,22.8237,2200.0
2011-01-05 11:40:00,23.05,23.06,23.0,23.02,2600.0,22.8336,22.8435,22.7841,22.8039,2600.0
2011-01-05 11:50:00,23.02,23.02,22.99,23.01,1300.0,22.8039,22.8039,22.7741,22.794,1300.0
2011-01-05 12:00:00,23.02,23.02,23.0,23.0,1300.0,22.8039,22.8039,22.7841,22.7841,1300.0
2011-01-05 12:10:00,23.02,23.02,22.94,22.96,2400.0,22.8039,22.8039,22.7246,22.7444,2400.0
2011-01-05 12:20:00,22.95,22.96,22.94,22.94,1300.0,22.7345,22.7444,22.7246,22.7246,1300.0
2011-01-05 12:30:00,22.94,22.98,22.94,22.97,3300.0,22.7246,22.7642,22.7246,22.7543,3300.0
2011-01-05 12:40:00,22.97,22.97,22.92,22.92,1200.0,22.7543,22.7543,22.7048,22.7048,1200.0
2011-01-05 12:50:00,22.93,22.97,22.9,22.92,4900.0,22.7147,22.7543,22.685,22.7048,4900.0
2011-01-05 13:00:00,22.91,22.93,22.9,22.9,1400.0,22.6949,22.7147,22.685,22.685,1400.0
2011-01-05 13:10:00,22.91,22.92,22.86,22.89,3500.0,22.6949,22.7048,22.6454,22.6751,3500.0
2011-01-05 13:20:00,22.9,22.91,22.9,22.9,700.0,22.685,22.6949,22.685,22.685,700.0
2011-01-05 13:30:00,22.9,22.95,22.9,22.94,1400.0,22.685,22.7345,22.685,22.7246,1400.0
2011-01-05 13:40:00,22.93,22.95,22.91,22.94,2800.0,22.7147,22.7345,22.6949,22.7246,2800.0
2011-01-05 13:50:00,22.94,22.94,22.94,22.94,300.0,22.7246,22.7246,22.7246,22.7246,300.0
2011-01-05 14:00:00,22.94,22.96,22.92,22.94,2100.0,22.7246,22.7444,22.7048,22.7246,2100.0
2011-01-05 14:10:00,22.92,22.96,22.92,22.96,3400.0,22.7048,22.7444,22.7048,22.7444,3400.0
2011-01-05 14:20:00,22.97,22.98,22.86,22.9,17600.0,22.7543,22.7642,22.6454,22.685,17600.0
2011-01-05 14:30:00,22.89,22.89,22.88,22.89,400.0,22.6751,22.6751,22.6652,22.6751,400.0
2011-01-05 14:40:00,22.88,22.9,22.87,22.9,3000.0,22.6652,22.685,22.6553,22.685,3000.0
2011-01-05 14:50:00,22.91,22.92,22.88,22.91,4300.0,22.6949,22.7048,22.6652,22.6949,4300.0
2011-01-05 15:00:00,22.92,22.97,22.91,22.97,5600.0,22.7048,22.7543,22.6949,22.7543,5600.0
2011-01-05 15:10:00,22.98,23.05,22.98,23.04,6400.0,22.7642,22.8336,22.7642,22.8237,6400.0
2011-01-05 15:20:00,23.03,23.05,22.99,23.0,9100.0,22.8138,22.8336,22.7741,22.7841,9100.0
2011-01-05 15:30:00,23.0,23.06,23.0,23.05,3200.0,22.7841,22.8435,22.7841,22.8336,3200.0
2011-01-05 15:40:00,23.05,23.05,23.0,23.05,4500.0,22.8336,22.8336,22.7841,22.8336,4500.0
2011-01-05 15:50:00,23.04,23.09,23.04,23.04,11600.0,22.8237,22.8732,22.8237,22.8237,11600.0
2011-01-06 09:30:00,23.02,23.17,22.89,22.97,2900.0,22.8039,22.9525,22.6751,22.7543,2900.0
2011-01-06 09:40:00,22.96,23.0,22.96,22.98,3400.0,22.7444,22.7841,22.7444,22.7642,3400.0
2011-01-06 09:50:00,23.0,23.02,22.92,22.92,4300.0,22.7841,22.8039,22.7048,22.7048,4300.0
2011-01-06 10:00:00,22.93,23.0,22.92,22.98,1800.0,22.7147,22.7841,22.7048,22.7642,1800.0
2011-01-06 10:10:00,22.98,23.01,22.96,22.98,3200.0,22.7642,22.794,22.7444,22.7642,3200.0
2011-01-06 10:20:00,23.0,23.06,22.98,23.03,7800.0,22.7841,22.8435,22.7642,22.8138,7800.0
2011-01-06 10:30:00,23.03,23.06,23.01,23.06,2600.0,22.8138,22.8435,22.794,22.8435,2600.0
2011-01-06 10:40:00,23.07,23.13,23.05,23.1,1800.0,22.8534,22.9128,22.8336,22.8831,1800.0
2011-01-06 10:50:00,23.11,23.12,23.0,23.01,3000.0,22.893,22.9029,22.7841,22.794,3000.0
2011-01-06 11:00:00,23.03,23.05,22.98,22.99,2000.0,22.8138,22.8336,22.7642,22.7741,2000.0
2011-01-06 11:10:00,22.98,23.1,22.98,23.09,4600.0,22.7642,22.8831,22.7642,22.8732,4600.0
2011-01-06 11:20:00,23.14,23.15,23.08,23.11,2000.0,22.9227,22.9326,22.8633,22.893,2000.0
2011-01-06 11:30:00,23.11,23.17,23.09,23.14,3100.0,22.893,22.9525,22.8732,22.9227,3100.0
2011-01-06 11:40:00,23.15,23.22,23.12,23.22,2800.0,22.9326,23.002,22.9029,23.002,2800.0
2011-01-06 11:50:00,23.22,23.23,23.19,23.22,2000.0,23.002,23.0119,22.9723,23.002,2000.0
2011-01-06 12:00:00,23.21,23.21,23.14,23.14,2700.0,22.9921,22.9921,22.9227,22.9227,2700.0
2011-01-06 12:10:00,23.14,23.15,23.09,23.09,1600.0,22.9227,22.9326,22.8732,22.8732,1600.0
2011-01-06 12:20:00,23.11,23.16,23.09,23.15,1900.0,22.893,22.9426,22.8732,22.9326,1900.0
2011-01-06 12:30:00,23.14,23.15,23.1,23.11,2700.0,22.9227,22.9326,22.8831,22.893,2700.0
2011-01-06 12:40:00,23.11,23.18,23.1,23.16,2200.0,22.893,22.9624,22.8831,22.9426,2200.0
2011-01-06 12:50:00,23.15,23.16,23.13,23.14,2700.0,22.9326,22.9426,22.9128,22.9227,2700.0
2011-01-06 13:00:00,23.13,23.14,23.08,23.1,3800.0,22.9128,22.9227,22.8633,22.8831,3800.0
2011-01-06 13:10:00,23.12,23.17,23.09,23.15,3200.0,22.9029,22.9525,22.8732,22.9326,3200.0
2011-01-06 13:20:00,23.15,23.16,23.11,23.14,6000.0,22.9326,22.9426,22.893,22.9227,6000.0
2011-01-06 13:30:00,23.16,23.16,23.13,23.14,4500.0,22.9426,22.9426,22.9128,22.9227,4500.0
2011-01-06 13:40:00,23.14,23.14,23.1,23.11,5500.0,22.9227,22.9227,22.8831,22.893,5500.0
2011-01-06 13:50:00,23.11,23.16,23.11,23.15,5200.0,22.893,22.9426,22.893,22.9326,5200.0
2011-01-06 14:00:00,23.18,23.21,23.17,23.2,8400.0,22.9624,22.9921,22.9525,22.9822,8400.0
2011-01-06 14:10:00,23.21,23.21,23.18,23.2,3500.0,22.9921,22.9921,22.9624,22.9822,3500.0
2011-01-06 14:20:00,23.18,23.22,23.17,23.22,4500.0,22.9624,23.002,22.9525,23.002,4500.0
2011-01-06 14:30:00,23.23,23.23,23.19,23.22,2800.0,23.0119,23.0119,22.9723,23.002,2800.0
2011-01-06 14:40:00,23.22,23.23,23.08,23.08,5700.0,23.002,23.0119,22.8633,22.8633,5700.0
2011-01-06 14:50:00,23.07,23.14,23.04,23.11,3800.0,22.8534,22.9227,22.8237,22.893,3800.0
2011-01-06 15:00:00,23.1,23.18,23.1,23.12,4600.0,22.8831,22.9624,22.8831,22.9029,4600.0
2011-01-06 15:10:00,23.12,23.13,23.07,23.07,5400.0,22.9029,22.9128,22.8534,22.8534,5400.0
2011-01-06 15:20:00,23.07,23.16,23.07,23.13,9400.0,22.8534,22.9426,22.8534,22.9128,9400.0
2011-01-06 15:30:00,23.14,23.14,23.09,23.11,6200.0,22.9227,22.9227,22.8732,22.893,6200.0
2011-01-06 15:40:00,23.1,23.14,23.1,23.14,5600.0,22.8831,22.9227,22.8831,22.9227,5600.0
2011-01-06 15:50:00,23.14,23.15,23.09,23.11,18700.0,22.9227,22.9326,22.8732,22.893,18700.0
2011-01-07 09:30:00,23.23,23.35,23.04,23.27,18800.0,23.0119,23.1308,22.8237,23.0515,18800.0
2011-01-07 09:40:00,23.14,23.16,23.07,23.09,10700.0,22.9227,22.9426,22.8534,22.8732,10700.0
2011-01-07 09:50:00,23.04,23.1,23.03,23.05,2100.0,22.8237,22.8831,22.8138,22.8336,2100.0
2011-01-07 10:00:00,23.06,23.08,23.03,23.04,3700.0,22.8435,22.8633,22.8138,22.8237,3700.0
2011-01-07 10:10:00,23.05,23.12,23.04,23.08,3900.0,22.8336,22.9029,22.8237,22.8633,3900.0
2011-01-07 10:20:00,23.09,23.1,23.04,23.08,1600.0,22.8732,22.8831,22.8237,22.8633,1600.0
2011-01-07 10:30:00,23.09,23.12,23.07,23.07,1400.0,22.8732,22.9029,22.8534,22.8534,1400.0
2011-01-07 10:40:00,23.05,23.07,22.98,22.99,2600.0,22.8336,22.8534,22.7642,22.7741,2600.0
2011-01-07 10:50:00,23.03,23.03,22.97,23.02,800.0,22.8138,22.8138,22.7543,22.8039,800.0
2011-01-07 11:00:00,22.98,22.98,22.94,22.95,900.0,22.7642,22.7642,22.7246,22.7345,900.0
2011-01-07 11:10:00,22.92,22.97,22.92,22.97,1100.0,22.7048,22.7543,22.7048,22.7543,1100.0
2011-01-07 11:20:00,22.93,22.95,22.87,22.87,2000.0,22.7147,22.7345,22.6553,22.6553,2000.0
2011-01-07 11:30:00,22.84,22.88,22.74,22.74,4300.0,22.6256,22.6652,22.5265,22.5265,4300.0
2011-01-07 11:40:00,22.74,22.78,22.73,22.78,2600.0,22.5265,22.5661,22.5166,22.5661,2600.0
2011-01-07 11:50:00,22.75,22.75,22.63,22.64,3900.0,22.5364,22.5364,22.4175,22.4274,3900.0
2011-01-07 12:00:00,22.65,22.65,22.6,22.62,1400.0,22.4373,22.4373,22.3878,22.4076,1400.0
2011-01-07 12:10:00,22.59,22.62,22.59,22.62,1300.0,22.3779,22.4076,22.3779,22.4076,1300.0
2011-01-07 12:20:00,22.61,22.61,22.47,22.47,4200.0,22.3977,22.3977,22.259,22.259,4200.0
2011-01-07 12:30:00,22.46,22.5,22.39,22.4,7800.0,22.2491,22.2887,22.1798,22.1897,7800.0
2011-01-07 12:40:00,22.4,22.41,22.31,22.34,4100.0,22.1897,22.1996,22.1005,22.1302,4100.0
2011-01-07 12:50:00,22.32,22.35,22.22,22.34,6600.0,22.1104,22.1402,22.0114,22.1302,6600.0
2011-01-07 13:00:00,22.37,22.37,22.31,22.35,9300.0,22.16,22.16,22.1005,22.1402,9300.0
2011-01-07 13:10:00,22.34,22.48,22.34,22.42,13200.0,22.1302,22.2689,22.1302,22.2095,13200.0
2011-01-07 13:20:00,22.44,22.44,22.35,22.37,3100.0,22.2293,22.2293,22.1402,22.16,3100.0
2011-01-07 13:30:00,22.41,22.52,22.41,22.51,5700.0,22.1996,22.3086,22.1996,22.2987,5700.0
2011-01-07 13:40:00,22.5,22.51,22.47,22.48,3800.0,22.2887,22.2987,22.259,22.2689,3800.0
2011-01-07 13:50:00,22.47,22.48,22.41,22.42,1600.0,22.259,22.2689,22.1996,22.2095,1600.0
2011-01-07 14:00:00,22.42,22.53,22.42,22.51,3300.0,22.2095,22.3185,22.2095,22.2987,3300.0
2011-01-07 14:10:00,22.51,22.51,22.48,22.5,1500.0,22.2987,22.2987,22.2689,22.2887,1500.0
2011-01-07 14:20:00,22.52,22.54,22.52,22.52,1900.0,22.3086,22.3284,22.3086,22.3086,1900.0
2011-01-07 14:30:00,22.52,22.52,22.47,22.51,2800.0,22.3086,22.3086,22.259,22.2987,2800.0
2011-01-07 14:40:00,22.51,22.51,22.46,22.49,1600.0,22.2987,22.2987,22.2491,22.2788,1600.0
2011-01-07 14:50:00,22.5,22.5,22.47,22.47,3800.0,22.2887,22.2887,22.259,22.259,3800.0
2011-01-07 15:00:00,22.47,22.5,22.47,22.49,3800.0,22.259,22.2887,22.259,22.2788,3800.0
2011-01-07 15:10:00,22.48,22.53,22.45,22.53,6300.0,22.2689,22.3185,22.2392,22.3185,6300.0
2011-01-07 15:20:00,22.54,22.56,22.5,22.52,4900.0,22.3284,22.3482,22.2887,22.3086,4900.0
2011-01-07 15:30:00,22.51,22.51,22.46,22.47,18000.0,22.2987,22.2987,22.2491,22.259,18000.0
2011-01-07 15:40:00,22.48,22.55,22.47,22.53,18300.0,22.2689,22.3383,22.259,22.3185,18300.0
2011-01-07 15:50:00,22.53,22.53,22.49,22.5,23200.0,22.3185,22.3185,22.2788,22.2887,23200.0
2011-01-10 09:30:00,22.42,22.5,22.42,22.42,17000.0,22.2095,22.2887,22.2095,22.2095,17000.0
2011-01-10 09:40:00,22.41,22.42,22.37,22.38,8800.0,22.1996,22.2095,22.16,22.1699,8800.0
2011-01-10 09:50:00,22.35,22.35,22.16,22.16,6300.0,22.1402,22.1402,21.9519,21.9519,6300.0
2011-01-10 10:00:00,22.19,22.23,22.16,22.23,4400.0,21.9817,22.0213,21.9519,22.0213,4400.0
2011-01-10 10:10:00,22.24,22.3,22.21,22.23,29900.0,22.0312,22.0906,22.0015,22.0213,29900.0
2011-01-10 10:20:00,22.21,22.29,22.17,22.26,10900.0,22.0015,22.0807,21.9618,22.051,10900.0
2011-01-10 10:30:00,22.25,22.36,22.25,22.28,7900.0,22.0411,22.1501,22.0411,22.0708,7900.0
2011-01-10 10:40:00,22.28,22.33,22.27,22.33,8900.0,22.0708,22.1203,22.0609,22.1203,8900.0
2011-01-10 10:50:00,22.35,22.39,22.29,22.39,10700.0,22.1402,22.1798,22.0807,22.1798,10700.0
2011-01-10 11:00:00,22.43,22.46,22.33,22.41,3800.0,22.2194,22.2491,22.1203,22.1996,3800.0
2011-01-10 11:10:00,22.41,22.49,22.4,22.46,5100.0,22.1996,22.2788,22.1897,22.2491,5100.0
2011-01-10 11:20:00,22.45,22.58,22.45,22.55,3500.0,22.2392,22.368,22.2392,22.3383,3500.0
2011-01-10 11:30:00,22.55,22.6,22.54,22.56,4400.0,22.3383,22.3878,22.3284,22.3482,4400.0
2011-01-10 11:40:00,22.55,22.62,22.53,22.6,5700.0,22.3383,22.4076,22.3185,22.3878,5700.0
2011-01-10 11:50:00,22.6,22.66,22.6,22.65,2800.0,22.3878,22.4472,22.3878,22.4373,2800.0
2011-01-10 12:00:00,22.64,22.66,22.6,22.64,3100.0,22.4274,22.4472,22.3878,22.4274,3100.0
2011-01-10 12:10:00,22.64,22.65,22.44,22.51,3000.0,22.4274,22.4373,22.2293,22.2987,3000.0
2011-01-10 12:20:00,22.52,22.58,22.47,22.52,2500.0,22.3086,22.368,22.259,22.3086,2500.0
2011-01-10 12:30:00,22.54,22.59,22.47,22.53,4100.0,22.3284,22.3779,22.259,22.3185,4100.0
2011-01-10 12:40:00,22.58,22.61,22.57,22.58,2800.0,22.368,22.3977,22.3581,22.368,2800.0
2011-01-10 12:50:00,22.58,22.61,22.57,22.58,2800.0,22.368,22.3977,22.3581,22.368,2800.0
2011-01-10 13:00:00,22.57,22.64,22.57,22.63,2500.0,22.3581,22.4274,22.3581,22.4175,2500.0
2011-01-10 13:10:00,22.65,22.65,22.61,22.61,3500.0,22.4373,22.4373,22.3977,22.3977,3500.0
2011-01-10 13:20:00,22.6,22.68,22.6,22.68,1600.0,22.3878,22.4671,22.3878,22.4671,1600.0
2011-01-10 13:30:00,22.68,22.73,22.67,22.67,3400.0,22.4671,22.5166,22.4572,22.4572,3400.0
2011-01-10 13:40:00,22.68,22.69,22.66,22.68,2400.0,22.4671,22.477,22.4472,22.4671,2400.0
2011-01-10 13:50:00,22.69,22.73,22.68,22.72,3300.0,22.477,22.5166,22.4671,22.5067,3300.0
2011-01-10 14:00:00,22.73,22.74,22.68,22.73,4900.0,22.5166,22.5265,22.4671,22.5166,4900.0
2011-01-10 14:10:00,22.74,22.77,22.74,22.75,3400.0,22.5265,22.5562,22.5265,22.5364,3400.0
2011-01-10 14:20:00,22.74,22.8,22.74,22.79,6600.0,22.5265,22.5859,22.5265,22.576,6600.0
2011-01-10 14:30:00,22.8,22.82,22.8,22.81,3200.0,22.5859,22.6057,22.5859,22.5958,3200.0
2011-01-10 14:40:00,22.81,22.85,22.8,22.85,3900.0,22.5958,22.6355,22.5859,22.6355,3900.0
2011-01-10 14:50:00,22.85,22.87,22.84,22.86,3700.0,22.6355,22.6553,22.6256,22.6454,3700.0
2011-01-10 15:00:00,22.86,22.9,22.83,22.88,10300.0,22.6454,22.685,22.6156,22.6652,10300.0
2011-01-10 15:10:00,22.87,22.88,22.79,22.79,7200.0,22.6553,22.6652,22.576,22.576,7200.0
2011-01-10 15:20:00,22.8,22.83,22.78,22.8,10700.0,22.5859,22.6156,22.5661,22.5859,10700.0
2011-01-10 15:30:00,22.81,22.81,22.76,22.79,8600.0,22.5958,22.5958,22.5463,22.576,8600.0
2011-01-10 15:40:00,22.79,22.81,22.68,22.69,14600.0,22.576,22.5958,22.4671,22.477,14600.0
2011-01-10 15:50:00,22.69,22.72,22.68,22.69,17800.0,22.477,22.5067,22.4671,22.477,17800.0
2011-01-11 09:30:00,22.76,22.82,22.71,22.73,7100.0,22.5463,22.6057,22.4968,22.5166,7100.0
2011-01-11 09:40:00,22.74,22.76,22.62,22.65,3000.0,22.5265,22.5463,22.4076,22.4373,3000.0
2011-01-11 09:50:00,22.65,22.72,22.63,22.64,2600.0,22.4373,22.5067,22.4175,22.4274,2600.0
2011-01-11 10:00:00,22.62,22.73,22.62,22.72,5500.0,22.4076,22.5166,22.4076,22.5067,5500.0
2011-01-11 10:10:00,22.71,22.71,22.64,22.67,2400.0,22.4968,22.4968,22.4274,22.4572,2400.0
2011-01-11 10:20:00,22.69,22.72,22.62,22.72,4600.0,22.477,22.5067,22.4076,22.5067,4600.0
2011-01-11 10:30:00,22.72,22.72,22.69,22.71,1600.0,22.5067,22.5067,22.477,22.4968,1600.0
2011-01-11 10:40:00,22.68,22.75,22.68,22.75,3500.0,22.4671,22.5364,22.4671,22.5364,3500.0
2011-01-11 10:50:00,22.75,22.78,22.72,22.73,54000.0,22.5364,22.5661,22.5067,22.5166,54000.0
2011-01-11 11:00:00,22.78,22.83,22.78,22.78,2600.0,22.5661,22.6156,22.5661,22.5661,2600.0
2011-01-11 11:10:00,22.81,22.81,22.73,22.73,2900.0,22.5958,22.5958,22.5166,22.5166,2900.0
2011-01-11 11:20:00,22.77,22.78,22.76,22.76,600.0,22.5562,22.5661,22.5463,22.5463,600.0
2011-01-11 11:30:00,22.78,22.78,22.74,22.77,2200.0,22.5661,22.5661,22.5265,22.5562,2200.0
2011-01-11 11:40:00,22.75,22.81,22.75,22.81,1700.0,22.5364,22.5958,22.5364,22.5958,1700.0
2011-01-11 11:50:00,22.81,22.83,22.79,22.82,1400.0,22.5958,22.6156,22.576,22.6057,1400.0
2011-01-11 12:00:00,22.81,22.82,22.76,22.78,1500.0,22.5958,22.6057,22.5463,22.5661,1500.0
2011-01-11 12:10:00,22.82,22.82,22.74,22.77,2500.0,22.6057,22.6057,22.5265,22.5562,2500.0
2011-01-11 12:20:00,22.81,22.83,22.8,22.81,800.0,22.5958,22.6156,22.5859,22.5958,800.0
2011-01-11 12:30:00,22.82,22.83,22.81,22.82,1100.0,22.6057,22.6156,22.5958,22.6057,1100.0
2011-01-11 12:40:00,22.83,22.85,22.83,22.83,1300.0,22.6156,22.6355,22.6156,22.6156,1300.0
2011-01-11 12:50:00,22.83,22.86,22.82,22.83,11100.0,22.6156,22.6454,22.6057,22.6156,11100.0
2011-01-11 13:00:00,22.86,22.88,22.76,22.79,3800.0,22.6454,22.6652,22.5463,22.576,3800.0
2011-01-11 13:10:00,22.78,22.8,22.7,22.78,4300.0,22.5661,22.5859,22.4869,22.5661,4300.0
2011-01-11 13:20:00,22.76,22.76,22.74,22.74,2900.0,22.5463,22.5463,22.5265,22.5265,2900.0
2011-01-11 13:30:00,22.75,22.75,22.7,22.73,7200.0,22.5364,22.5364,22.4869,22.5166,7200.0
2011-01-11 13:40:00,22.73,22.75,22.7,22.73,13800.0,22.5166,22.5364,22.4869,22.5166,13800.0
2011-01-11 13:50:00,22.75,22.75,22.62,22.67,13900.0,22.5364,22.5364,22.4076,22.4572,13900.0
2011-01-11 14:00:00,22.69,22.7,22.64,22.69,5100.0,22.477,22.4869,22.4274,22.477,5100.0
2011-01-11 14:10:00,22.7,22.76,22.7,22.76,8300.0,22.4869,22.5463,22.4869,22.5463,8300.0
2011-01-11 14:20:00,22.76,22.83,22.74,22.83,3400.0,22.5463,22.6156,22.5265,22.6156,3400.0
2011-01-11 14:30:00,22.83,22.83,22.77,22.79,4400.0,22.6156,22.6156,22.5562,22.576,4400.0
2011-01-11 14:40:00,22.81,22.81,22.78,22.8,2200.0,22.5958,22.5958,22.5661,22.5859,2200.0
2011-01-11 14:50:00,22.81,22.81,22.68,22.75,13100.0,22.5958,22.5958,22.4671,22.5364,13100.0
2011-01-11 15:00:00,22.75,22.81,22.72,22.75,8100.0,22.5364,22.5958,22.5067,22.5364,8100.0
2011-01-11 15:10:00,22.76,22.76,22.73,22.75,4200.0,22.5463,22.5463,22.5166,22.5364,4200.0
2011-01-11 15:20:00,22.75,22.78,22.73,22.76,4900.0,22.5364,22.5661,22.5166,22.5463,4900.0
2011-01-11 15:30:00,22.76,22.79,22.73,22.73,10000.0,22.5463,22.576,22.5166,22.5166,10000.0
2011-01-11 15:40:00,22.72,22.75,22.7,22.72,42100.0,22.5067,22.5364,22.4869,22.5067,42100.0
2011-01-11 15:50:00,22.72,22.78,22.72,22.74,56300.0,22.5067,22.5661,22.5067,22.5265,56300.0
2011-01-12 09:30:00,22.96,23.09,22.84,22.89,15300.0,22.7444,22.8732,22.6256,22.6751,15300.0
2011-01-12 09:40:00,22.85,22.85,22.8,22.8,4100.0,22.6355,22.6355,22.5859,22.5859,4100.0
2011-01-12 09:50:00,22.82,22.86,22.82,22.85,3800.0,22.6057,22.6454,22.6057,22.6355,3800.0
2011-01-12 10:00:00,22.84,22.87,22.84,22.85,3600.0,22.6256,22.6553,22.6256,22.6355,3600.0
2011-01-12 10:10:00,22.86,22.88,22.84,22.86,3200.0,22.6454,22.6652,22.6256,22.6454,3200.0
2011-01-12 10:20:00,22.86,22.88,22.86,22.88,1500.0,22.6454,22.6652,22.6454,22.6652,1500.0
2011-01-12 10:30:00,22.87,22.88,22.85,22.85,3800.0,22.6553,22.6652,22.6355,22.6355,3800.0
2011-01-12 10:40:00,22.85,22.87,22.83,22.84,1300.0,22.6355,22.6553,22.6156,22.6256,1300.0
2011-01-12 10:50:00,22.82,22.86,22.82,22.86,1000.0,22.6057,22.6454,22.6057,22.6454,1000.0
2011-01-12 11:00:00,22.88,22.9,22.86,22.89,4600.0,22.6652,22.685,22.6454,22.6751,4600.0
2011-01-12 11:10:00,22.89,22.93,22.89,22.93,2500.0,22.6751,22.7147,22.6751,22.7147,2500.0
2011-01-12 11:20:00,22.92,22.92,22.89,22.9,1400.0,22.7048,22.7048,22.6751,22.685,1400.0
2011-01-12 11:30:00,22.88,22.93,22.88,22.93,2900.0,22.6652,22.7147,22.6652,22.7147,2900.0
2011-01-12 11:40:00,22.92,22.94,22.92,22.93,2000.0,22.7048,22.7246,22.7048,22.7147,2000.0
2011-01-12 11:50:00,22.93,22.95,22.92,22.93,1600.0,22.7147,22.7345,22.7048,22.7147,1600.0
2011-01-12 12:00:00,22.94,22.96,22.94,22.95,3300.0,22.7246,22.7444,22.7246,22.7345,3300.0
2011-01-12 12:10:00,22.93,22.95,22.9,22.95,4900.0,22.7147,22.7345,22.685,22.7345,4900.0
2011-01-12 12:20:00,22.95,22.98,22.95,22.98,1600.0,22.7345,22.7642,22.7345,22.7642,1600.0
2011-01-12 12:30:00,22.98,22.98,22.96,22.96,500.0,22.7642,22.7642,22.7444,22.7444,500.0
2011-01-12 12:40:00,22.97,22.98,22.97,22.98,500.0,22.7543,22.7642,22.7543,22.7642,500.0
2011-01-12 12:50:00,22.99,22.99,22.95,22.95,1000.0,22.7741,22.7741,22.7345,22.7345,1000.0
2011-01-12 13:00:00,22.95,22.96,22.95,22.96,1500.0,22.7345,22.7444,22.7345,22.7444,1500.0
2011-01-12 13:10:00,22.94,22.98,22.94,22.96,1500.0,22.7246,22.7642,22.7246,22.7444,1500.0
2011-01-12 13:20:00,22.96,23.0,22.96,22.99,1800.0,22.7444,22.7841,22.7444,22.7741,1800.0
2011-01-12 13:30:00,22.98,22.98,22.9,22.92,9200.0,22.7642,22.7642,22.685,22.7048,9200.0
2011-01-12 13:40:00,22.9,22.91,22.89,22.9,3300.0,22.685,22.6949,22.6751,22.685,3300.0
2011-01-12 13:50:00,22.9,22.92,22.9,22.92,6300.0,22.685,22.7048,22.685,22.7048,6300.0
2011-01-12 14:00:00,22.91,22.95,22.91,22.93,11100.0,22.6949,22.7345,22.6949,22.7147,11100.0
2011-01-12 14:10:00,22.93,22.95,22.9,22.92,22600.0,22.7147,22.7345,22.685,22.7048,22600.0
2011-01-12 14:20:00,22.91,22.93,22.91,22.93,2600.0,22.6949,22.7147,22.6949,22.7147,2600.0
2011-01-12 14:30:00,22.93,22.95,22.91,22.93,2400.0,22.7147,22.7345,22.6949,22.7147,2400.0
2011-01-12 14:40:00,22.94,22.97,22.94,22.95,2100.0,22.7246,22.7543,22.7246,22.7345,2100.0
2011-01-12 14:50:00,22.94,22.96,22.93,22.96,1600.0,22.7246,22.7444,22.7147,22.7444,1600.0
2011-01-12 15:00:00,22.97,23.01,22.97,22.98,3900.0,22.7543,22.794,22.7543,22.7642,3900.0
2011-01-12 15:10:00,22.99,22.99,22.93,22.96,8400.0,22.7741,22.7741,22.7147,22.7444,8400.0
2011-01-12 15:20:00,22.97,23.02,22.93,23.0,19000.0,22.7543,22.8039,22.7147,22.7841,19000.0
2011-01-12 15:30:00,23.01,23.07,23.0,23.02,6900.0,22.794,22.8534,22.7841,22.8039,6900.0
2011-01-12 15:40:00,23.02,23.12,23.02,23.11,20400.0,22.8039,22.9029,22.8039,22.893,20400.0
2011-01-12 15:50:00,23.11,23.15,23.08,23.11,22300.0,22.893,22.9326,22.8633,22.893,22300.0
2011-01-13 09:30:00,23.04,23.12,22.98,22.98,2100.0,22.8237,22.9029,22.7642,22.7642,2100.0
2011-01-13 09:40:00,23.02,23.02,23.01,23.01,1000.0,22.8039,22.8039,22.794,22.794,1000.0
2011-01-13 09:50:00,23.0,23.04,22.99,23.0,2500.0,22.7841,22.8237,22.7741,22.7841,2500.0
2011-01-13 10:00:00,23.05,23.05,22.97,23.02,1400.0,22.8336,22.8336,22.7543,22.8039,1400.0
2011-01-13 10:10:00,23.01,23.06,23.01,23.06,500.0,22.794,22.8435,22.794,22.8435,500.0
2011-01-13 10:20:00,23.06,23.09,23.04,23.06,3300.0,22.8435,22.8732,22.8237,22.8435,3300.0
2011-01-13 10:30:00,23.06,23.06,23.06,23.06,100.0,22.8435,22.8435,22.8435,22.8435,100.0
2011-01-13 10:40:00,23.06,23.09,23.05,23.07,3600.0,22.8435,22.8732,22.8336,22.8534,3600.0
2011-01-13 10:50:00,23.04,23.09,23.03,23.08,1700.0,22.8237,22.8732,22.8138,22.8633,1700.0
2011-01-13 11:00:00,23.07,23.07,23.03,23.04,1100.0,22.8534,22.8534,22.8138,22.8237,1100.0
2011-01-13 11:10:00,23.06,23.07,23.05,23.05,1300.0,22.8435,22.8534,22.8336,22.8336,1300.0
2011-01-13 11:20:00,23.06,23.07,23.06,23.07,500.0,22.8435,22.8534,22.8435,22.8534,500.0
2011-01-13 11:30:00,23.06,23.12,23.06,23.11,1100.0,22.8435,22.9029,22.8435,22.893,1100.0
2011-01-13 11:40:00,23.08,23.11,23.08,23.09,600.0,22.8633,22.893,22.8633,22.8732,600.0
2011-01-13 11:50:00,23.05,23.05,23.03,23.05,700.0,22.8336,22.8336,22.8138,22.8336,700.0
2011-01-13 12:00:00,23.02,23.07,23.02,23.07,1900.0,22.8039,22.8534,22.8039,22.8534,1900.0
2011-01-13 12:10:00,23.06,23.07,23.06,23.07,500.0,22.8435,22.8534,22.8435,22.8534,500.0
2011-01-13 12:20:00,23.07,23.07,23.07,23.07,0.0,22.8534,22.8534,22.8534,22.8534,0.0
2011-01-13 12:30:00,23.04,23.04,23.0,23.0,500.0,22.8237,22.8237,22.7841,22.7841,500.0
2011-01-13 12:40:00,23.03,23.03,23.0,23.01,800.0,22.8138,22.8138,22.7841,22.794,800.0
2011-01-13 12:50:00,23.0,23.1,23.0,23.09,11200.0,22.7841,22.8831,22.7841,22.8732,11200.0
2011-01-13 13:00:00,23.06,23.11,23.06,23.11,12600.0,22.8435,22.893,22.8435,22.893,12600.0
2011-01-13 13:10:00,23.11,23.16,23.11,23.16,1800.0,22.893,22.9426,22.893,22.9426,1800.0
2011-01-13 13:20:00,23.14,23.16,23.14,23.16,1000.0,22.9227,22.9426,22.9227,22.9426,1000.0
2011-01-13 13:30:00,23.16,23.19,23.14,23.17,2300.0,22.9426,22.9723,22.9227,22.9525,2300.0
2011-01-13 13:40:00,23.19,23.21,23.17,23.2,1300.0,22.9723,22.9921,22.9525,22.9822,1300.0
2011-01-13 13:50:00,23.19,23.19,23.16,23.17,1100.0,22.9723,22.9723,22.9426,22.9525,1100.0
2011-01-13 14:00:00,23.16,23.18,23.16,23.18,1500.0,22.9426,22.9624,22.9426,22.9624,1500.0
2011-01-13 14:10:00,23.17,23.17,23.07,23.07,4000.0,22.9525,22.9525,22.8534,22.8534,4000.0
2011-01-13 14:20:00,23.08,23.09,23.06,23.08,2700.0,22.8633,22.8732,22.8435,22.8633,2700.0
2011-01-13 14:30:00,23.09,23.11,23.07,23.09,4600.0,22.8732,22.893,22.8534,22.8732,4600.0
2011-01-13 14:40:00,23.09,23.11,23.06,23.09,11800.0,22.8732,22.893,22.8435,22.8732,11800.0
2011-01-13 14:50:00,23.09,23.09,23.05,23.07,10600.0,22.8732,22.8732,22.8336,22.8534,10600.0
2011-01-13 15:00:00,23.07,23.11,23.07,23.1,8100.0,22.8534,22.893,22.8534,22.8831,8100.0
2011-01-13 15:10:00,23.1,23.11,23.07,23.07,6700.0,22.8831,22.893,22.8534,22.8534,6700.0
2011-01-13 15:20:00,23.08,23.11,23.07,23.08,6300.0,22.8633,22.893,22.8534,22.8633,6300.0
2011-01-13 15:30:00,23.09,23.1,23.07,23.08,9300.0,22.8732,22.8831,22.8534,22.8633,9300.0
2011-01-13 15:40:00,23.07,23.14,23.05,23.13,5800.0,22.8534,22.9227,22.8336,22.9128,5800.0
2011-01-13 15:50:00,23.13,23.15,23.13,23.14,14400.0,22.9128,22.9326,22.9128,22.9227,14400.0
2011-01-14 09:30:00,23.17,23.21,23.09,23.21,3900.0,22.9525,22.9921,22.8732,22.9921,3900.0
2011-01-14 09:40:00,23.24,23.24,23.2,23.2,4800.0,23.0218,23.0218,22.9822,22.9822,4800.0
2011-01-14 09:50:00,23.2,23.2,23.12,23.14,3300.0,22.9822,22.9822,22.9029,22.9227,3300.0
2011-01-14 10:00:00,23.19,23.2,23.17,23.17,6300.0,22.9723,22.9822,22.9525,22.9525,6300.0
2011-01-14 10:10:00,23.2,23.2,23.17,23.18,4400.0,22.9822,22.9822,22.9525,22.9624,4400.0
2011-01-14 10:20:00,23.14,23.19,23.13,23.13,3600.0,22.9227,22.9723,22.9128,22.9128,3600.0
2011-01-14 10:30:00,23.12,23.17,23.12,23.14,4100.0,22.9029,22.9525,22.9029,22.9227,4100.0
2011-01-14 10:40:00,23.17,23.2,23.17,23.19,3600.0,22.9525,22.9822,22.9525,22.9723,3600.0
2011-01-14 10:50:00,23.2,23.2,23.18,23.18,2100.0,22.9822,22.9822,22.9624,22.9624,2100.0
2011-01-14 11:00:00,23.17,23.2,23.17,23.2,4400.0,22.9525,22.9822,22.9525,22.9822,4400.0
2011-01-14 11:10:00,23.2,23.21,23.19,23.19,5300.0,22.9822,22.9921,22.9723,22.9723,5300.0
2011-01-14 11:20:00,23.19,23.19,23.17,23.19,2000.0,22.9723,22.9723,22.9525,22.9723,2000.0
2011-01-14 11:30:00,23.19,23.2,23.17,23.2,2600.0,22.9723,22.9822,22.9525,22.9822,2600.0
2011-01-14 11:40:00,23.2,23.2,23.2,23.2,5300.0,22.9822,22.9822,22.9822,22.9822,5300.0
2011-01-14 11:50:00,23.2,23.2,23.2,23.2,1200.0,22.9822,22.9822,22.9822,22.9822,1200.0
2011-01-14 12:00:00,23.2,23.2,23.2,23.2,1800.0,22.9822,22.9822,22.9822,22.9822,1800.0
2011-01-14 12:10:00,23.19,23.22,23.19,23.2,2800.0,22.9723,23.002,22.9723,22.9822,2800.0
2011-01-14 12:20:00,23.2,23.21,23.2,23.2,2500.0,22.9822,22.9921,22.9822,22.9822,2500.0
2011-01-14 12:30:00,23.2,23.2,23.19,23.2,3000.0,22.9822,22.9822,22.9723,22.9822,3000.0
2011-01-14 12:40:00,23.2,23.2,23.2,23.2,1300.0,22.9822,22.9822,22.9822,22.9822,1300.0
2011-01-14 12:50:00,23.2,23.2,23.19,23.2,3200.0,22.9822,22.9822,22.9723,22.9822,3200.0
2011-01-14 13:00:00,23.2,23.2,23.2,23.2,1700.0,22.9822,22.9822,22.9822,22.9822,1700.0
2011-01-14 13:10:00,23.2,23.2,23.19,23.2,2500.0,22.9822,22.9822,22.9723,22.9822,2500.0
2011-01-14 13:20:00,23.2,23.2,23.19,23.2,1700.0,22.9822,22.9822,22.9723,22.9822,1700.0
2011-01-14 13:30:00,23.2,23.2,23.2,23.2,1900.0,22.9822,22.9822,22.9822,22.9822,1900.0
2011-01-14 13:40:00,23.2,23.2,23.2,23.2,2000.0,22.9822,22.9822,22.9822,22.9822,2000.0
2011-01-14 13:50:00,23.2,23.2,23.2,23.2,2500.0,22.9822,22.9822,22.9822,22.9822,2500.0
2011-01-14 14:00:00,23.22,23.25,23.21,23.25,4400.0,23.002,23.0317,22.9921,23.0317,4400.0
2011-01-14 14:10:00,23.25,23.25,23.21,23.23,1900.0,23.0317,23.0317,22.9921,23.0119,1900.0
2011-01-14 14:20:00,23.25,23.29,23.25,23.29,2200.0,23.0317,23.0713,23.0317,23.0713,2200.0
2011-01-14 14:30:00,23.29,23.29,23.27,23.28,1700.0,23.0713,23.0713,23.0515,23.0614,1700.0
2011-01-14 14:40:00,23.29,23.3,23.28,23.3,2500.0,23.0713,23.0812,23.0614,23.0812,2500.0
2011-01-14 14:50:00,23.3,23.34,23.3,23.32,4100.0,23.0812,23.1209,23.0812,23.101,4100.0
2011-01-14 15:00:00,23.32,23.38,23.32,23.35,9000.0,23.101,23.1605,23.101,23.1308,9000.0
2011-01-14 15:10:00,23.36,23.43,23.36,23.43,4700.0,23.1407,23.21,23.1407,23.21,4700.0
2011-01-14 15:20:00,23.43,23.44,23.4,23.41,10700.0,23.21,23.2199,23.1803,23.1902,10700.0
2011-01-14 15:30:00,23.42,23.48,23.42,23.47,10300.0,23.2001,23.2595,23.2001,23.2496,10300.0
2011-01-14 15:40:00,23.48,23.57,23.46,23.56,17100.0,23.2595,23.3487,23.2397,23.3388,17100.0
2011-01-14 15:50:00,23.55,23.6,23.51,23.53,34200.0,23.3289,23.3784,23.2893,23.3091,34200.0
2011-01-18 09:30:00,23.43,23.64,23.43,23.64,3600.0,23.21,23.418,23.21,23.418,3600.0
2011-01-18 09:40:00,23.59,23.6,23.56,23.6,1000.0,23.3685,23.3784,23.3388,23.3784,1000.0
2011-01-18 09:50:00,23.53,23.53,23.49,23.49,600.0,23.3091,23.3091,23.2695,23.2695,600.0
2011-01-18 10:00:00,23.49,23.53,23.42,23.42,5700.0,23.2695,23.3091,23.2001,23.2001,5700.0
2011-01-18 10:10:00,23.42,23.46,23.4,23.42,1300.0,23.2001,23.2397,23.1803,23.2001,1300.0
2011-01-18 10:20:00,23.43,23.43,23.4,23.41,400.0,23.21,23.21,23.1803,23.1902,400.0
2011-01-18 10:30:00,23.41,23.42,23.34,23.38,3800.0,23.1902,23.2001,23.1209,23.1605,3800.0
2011-01-18 10:40:00,23.37,23.37,23.34,23.35,800.0,23.1506,23.1506,23.1209,23.1308,800.0
2011-01-18 10:50:00,23.34,23.36,23.33,23.33,1900.0,23.1209,23.1407,23.111,23.111,1900.0
2011-01-18 11:00:00,23.37,23.4,23.36,23.4,1200.0,23.1506,23.1803,23.1407,23.1803,1200.0
2011-01-18 11:10:00,23.43,23.46,23.43,23.46,1200.0,23.21,23.2397,23.21,23.2397,1200.0
2011-01-18 11:20:00,23.46,23.5,23.46,23.5,700.0,23.2397,23.2794,23.2397,23.2794,700.0
2011-01-18 11:30:00,23.49,23.55,23.49,23.53,3900.0,23.2695,23.3289,23.2695,23.3091,3900.0
2011-01-18 11:40:00,23.53,23.56,23.51,23.56,3600.0,23.3091,23.3388,23.2893,23.3388,3600.0
2011-01-18 11:50:00,23.56,23.56,23.53,23.54,800.0,23.3388,23.3388,23.3091,23.319,800.0
2011-01-18 12:00:00,23.55,23.56,23.51,23.51,1700.0,23.3289,23.3388,23.2893,23.2893,1700.0
2011-01-18 12:10:00,23.52,23.54,23.52,23.54,1200.0,23.2992,23.319,23.2992,23.319,1200.0
2011-01-18 12:20:00,23.54,23.59,23.54,23.59,3500.0,23.319,23.3685,23.319,23.3685,3500.0
2011-01-18 12:30:00,23.59,23.6,23.56,23.59,4600.0,23.3685,23.3784,23.3388,23.3685,4600.0
2011-01-18 12:40:00,23.6,23.63,23.58,23.63,900.0,23.3784,23.4081,23.3586,23.4081,900.0
2011-01-18 12:50:00,23.63,23.63,23.6,23.6,700.0,23.4081,23.4081,23.3784,23.3784,700.0
2011-01-18 13:00:00,23.62,23.68,23.62,23.66,2200.0,23.3982,23.4577,23.3982,23.4379,2200.0
2011-01-18 13:10:00,23.68,23.68,23.68,23.68,100.0,23.4577,23.4577,23.4577,23.4577,100.0
2011-01-18 13:20:00,23.66,23.68,23.66,23.68,1200.0,23.4379,23.4577,23.4379,23.4577,1200.0
2011-01-18 13:30:00,23.67,23.71,23.67,23.69,1800.0,23.4478,23.4874,23.4478,23.4676,1800.0
2011-01-18 13:40:00,23.69,23.69,23.64,23.64,2800.0,23.4676,23.4676,23.418,23.418,2800.0
2011-01-18 13:50:00,23.66,23.68,23.65,23.65,1700.0,23.4379,23.4577,23.4279,23.4279,1700.0
2011-01-18 14:00:00,23.67,23.71,23.66,23.71,2700.0,23.4478,23.4874,23.4379,23.4874,2700.0
2011-01-18 14:10:00,23.71,23.75,23.7,23.75,1100.0,23.4874,23.527,23.4775,23.527,1100.0
2011-01-18 14:20:00,23.73,23.8,23.7,23.77,4600.0,23.5072,23.5765,23.4775,23.5468,4600.0
2011-01-18 14:30:00,23.8,23.91,23.8,23.87,8300.0,23.5765,23.6855,23.5765,23.6459,8300.0
2011-01-18 14:40:00,23.87,23.91,23.86,23.88,7800.0,23.6459,23.6855,23.636,23.6558,7800.0
2011-01-18 14:50:00,23.88,23.92,23.88,23.91,4900.0,23.6558,23.6954,23.6558,23.6855,4900.0
2011-01-18 15:00:00,23.92,23.97,23.92,23.92,10900.0,23.6954,23.7449,23.6954,23.6954,10900.0
2011-01-18 15:10:00,23.93,23.93,23.88,23.89,3100.0,23.7053,23.7053,23.6558,23.6657,3100.0
2011-01-18 15:20:00,23.88,23.92,23.86,23.89,7800.0,23.6558,23.6954,23.636,23.6657,7800.0
2011-01-18 15:30:00,23.89,23.96,23.87,23.96,11400.0,23.6657,23.735,23.6459,23.735,11400.0
2011-01-18 15:40:00,23.97,24.0,23.96,23.96,15100.0,23.7449,23.7747,23.735,23.735,15100.0
2011-01-18 15:50:00,23.97,24.07,23.97,24.05,34900.0,23.7449,23.844,23.7449,23.8242,34900.0
2011-01-19 09:30:00,23.96,24.21,23.96,24.09,8400.0,23.735,23.9827,23.735,23.8638,8400.0
2011-01-19 09:40:00,24.06,24.09,24.05,24.09,600.0,23.8341,23.8638,23.8242,23.8638,600.0
2011-01-19 09:50:00,24.09,24.1,23.93,23.98,2500.0,23.8638,23.8737,23.7053,23.7549,2500.0
2011-01-19 10:00:00,23.95,24.01,23.94,24.01,2300.0,23.7251,23.7846,23.7152,23.7846,2300.0
2011-01-19 10:10:00,23.99,23.99,23.92,23.92,2200.0,23.7648,23.7648,23.6954,23.6954,2200.0
2011-01-19 10:20:00,23.93,23.93,23.83,23.86,3100.0,23.7053,23.7053,23.6063,23.636,3100.0
2011-01-19 10:30:00,23.84,23.86,23.81,23.81,2800.0,23.6162,23.636,23.5864,23.5864,2800.0
2011-01-19 10:40:00,23.82,23.85,23.74,23.84,2800.0,23.5964,23.6261,23.5171,23.6162,2800.0
2011-01-19 10:50:00,23.85,23.89,23.84,23.89,2000.0,23.6261,23.6657,23.6162,23.6657,2000.0
2011-01-19 11:00:00,23.88,23.89,23.85,23.86,3700.0,23.6558,23.6657,23.6261,23.636,3700.0
2011-01-19 11:10:00,23.86,23.89,23.85,23.86,3300.0,23.636,23.6657,23.6261,23.636,3300.0
2011-01-19 11:20:00,23.86,23.88,23.85,23.86,4600.0,23.636,23.6558,23.6261,23.636,4600.0
2011-01-19 11:30:00,23.86,23.95,23.86,23.93,2700.0,23.636,23.7251,23.636,23.7053,2700.0
2011-01-19 11:40:00,23.92,23.93,23.89,23.93,1100.0,23.6954,23.7053,23.6657,23.7053,1100.0
2011-01-19 11:50:00,23.93,23.94,23.87,23.88,2100.0,23.7053,23.7152,23.6459,23.6558,2100.0
2011-01-19 12:00:00,23.9,23.92,23.88,23.88,1000.0,23.6756,23.6954,23.6558,23.6558,1000.0
2011-01-19 12:10:00,23.87,23.92,23.87,23.91,1700.0,23.6459,23.6954,23.6459,23.6855,1700.0
2011-01-19 12:20:00,23.91,23.91,23.89,23.89,2300.0,23.6855,23.6855,23.6657,23.6657,2300.0
2011-01-19 12:30:00,23.86,23.88,23.77,23.79,4400.0,23.636,23.6558,23.5468,23.5666,4400.0
2011-01-19 12:40:00,23.77,23.77,23.73,23.73,1200.0,23.5468,23.5468,23.5072,23.5072,1200.0
2011-01-19 12:50:00,23.74,23.77,23.74,23.77,1200.0,23.5171,23.5468,23.5171,23.5468,1200.0
2011-01-19 13:00:00,23.77,23.77,23.7,23.72,1600.0,23.5468,23.5468,23.4775,23.4973,1600.0
2011-01-19 13:10:00,23.77,23.8,23.74,23.74,1600.0,23.5468,23.5765,23.5171,23.5171,1600.0
2011-01-19 13:20:00,23.73,23.79,23.71,23.79,1600.0,23.5072,23.5666,23.4874,23.5666,1600.0
2011-01-19 13:30:00,23.76,23.81,23.76,23.78,2000.0,23.5369,23.5864,23.5369,23.5567,2000.0
2011-01-19 13:40:00,23.77,23.77,23.72,23.72,1500.0,23.5468,23.5468,23.4973,23.4973,1500.0
2011-01-19 13:50:00,23.72,23.72,23.7,23.7,800.0,23.4973,23.4973,23.4775,23.4775,800.0
2011-01-19 14:00:00,23.71,23.74,23.67,23.68,1400.0,23.4874,23.5171,23.4478,23.4577,1400.0
2011-01-19 14:10:00,23.65,23.69,23.61,23.69,1500.0,23.4279,23.4676,23.3883,23.4676,1500.0
2011-01-19 14:20:00,23.67,23.67,23.59,23.62,4500.0,23.4478,23.4478,23.3685,23.3982,4500.0
2011-01-19 14:30:00,23.63,23.71,23.63,23.71,2400.0,23.4081,23.4874,23.4081,23.4874,2400.0
2011-01-19 14:40:00,23.69,23.69,23.65,23.68,3200.0,23.4676,23.4676,23.4279,23.4577,3200.0
2011-01-19 14:50:00,23.68,23.68,23.57,23.64,5100.0,23.4577,23.4577,23.3487,23.418,5100.0
2011-01-19 15:00:00,23.67,23.67,23.57,23.57,4600.0,23.4478,23.4478,23.3487,23.3487,4600.0
2011-01-19 15:10:00,23.58,23.58,23.49,23.58,10300.0,23.3586,23.3586,23.2695,23.3586,10300.0
2011-01-19 15:20:00,23.58,23.6,23.54,23.54,3900.0,23.3586,23.3784,23.319,23.319,3900.0
2011-01-19 15:30:00,23.54,23.55,23.47,23.53,5400.0,23.319,23.3289,23.2496,23.3091,5400.0
2011-01-19 15:40:00,23.53,23.55,23.5,23.53,24300.0,23.3091,23.3289,23.2794,23.3091,24300.0
2011-01-19 15:50:00,23.54,23.55,23.5,23.55,17400.0,23.319,23.3289,23.2794,23.3289,17400.0
2011-01-20 09:30:00,23.35,23.45,23.22,23.24,5700.0,23.1308,23.2298,23.002,23.0218,5700.0
2011-01-20 09:40:00,23.34,23.49,23.33,23.49,2300.0,23.1209,23.2695,23.111,23.2695,2300.0
2011-01-20 09:50:00,23.51,23.54,23.46,23.46,1900.0,23.2893,23.319,23.2397,23.2397,1900.0
2011-01-20 10:00:00,23.57,23.59,23.43,23.43,1500.0,23.3487,23.3685,23.21,23.21,1500.0
2011-01-20 10:10:00,23.45,23.47,23.37,23.37,2200.0,23.2298,23.2496,23.1506,23.1506,2200.0
2011-01-20 10:20:00,23.4,23.42,23.34,23.39,2000.0,23.1803,23.2001,23.1209,23.1704,2000.0
2011-01-20 10:30:00,23.38,23.41,23.34,23.35,2400.0,23.1605,23.1902,23.1209,23.1308,2400.0
2011-01-20 10:40:00,23.33,23.33,23.3,23.31,2300.0,23.111,23.111,23.0812,23.0911,2300.0
2011-01-20 10:50:00,23.3,23.31,23.22,23.25,2800.0,23.0812,23.0911,23.002,23.0317,2800.0
2011-01-20 11:00:00,23.23,23.29,23.21,23.27,5700.0,23.0119,23.0713,22.9921,23.0515,5700.0
2011-01-20 11:10:00,23.26,23.31,23.24,23.3,4700.0,23.0416,23.0911,23.0218,23.0812,4700.0
2011-01-20 11:20:00,23.3,23.31,23.27,23.29,1900.0,23.0812,23.0911,23.0515,23.0713,1900.0
2011-01-20 11:30:00,23.26,23.26,23.17,23.24,1400.0,23.0416,23.0416,22.9525,23.0218,1400.0
2011-01-20 11:40:00,23.23,23.28,23.21,23.28,1600.0,23.0119,23.0614,22.9921,23.0614,1600.0
2011-01-20 11:50:00,23.25,23.26,23.21,23.26,600.0,23.0317,23.0416,22.9921,23.0416,600.0
2011-01-20 12:00:00,23.26,23.38,23.26,23.38,2800.0,23.0416,23.1605,23.0416,23.1605,2800.0
2011-01-20 12:10:00,23.35,23.36,23.22,23.23,1900.0,23.1308,23.1407,23.002,23.0119,1900.0
2011-01-20 12:20:00,23.25,23.32,23.24,23.31,1100.0,23.0317,23.101,23.0218,23.0911,1100.0
2011-01-20 12:30:00,23.31,23.35,23.31,23.33,4200.0,23.0911,23.1308,23.0911,23.111,4200.0
2011-01-20 12:40:00,23.33,23.4,23.32,23.4,2700.0,23.111,23.1803,23.101,23.1803,2700.0
2011-01-20 12:50:00,23.4,23.44,23.39,23.41,2000.0,23.1803,23.2199,23.1704,23.1902,2000.0
2011-01-20 13:00:00,23.4,23.52,23.39,23.52,21900.0,23.1803,23.2992,23.1704,23.2992,21900.0
2011-01-20 13:10:00,23.53,23.54,23.49,23.54,3100.0,23.3091,23.319,23.2695,23.319,3100.0
2011-01-20 13:20:00,23.53,23.53,23.49,23.53,3600.0,23.3091,23.3091,23.2695,23.3091,3600.0
2011-01-20 13:30:00,23.53,23.56,23.53,23.55,3200.0,23.3091,23.3388,23.3091,23.3289,3200.0
2011-01-20 13:40:00,23.54,23.54,23.47,23.52,3600.0,23.319,23.319,23.2496,23.2992,3600.0
2011-01-20 13:50:00,23.5,23.55,23.49,23.55,3500.0,23.2794,23.3289,23.2695,23.3289,3500.0
2011-01-20 14:00:00,23.56,23.56,23.5,23.51,4900.0,23.3388,23.3388,23.2794,23.2893,4900.0
2011-01-20 14:10:00,23.51,23.6,23.51,23.57,5000.0,23.2893,23.3784,23.2893,23.3487,5000.0
2011-01-20 14:20:00,23.58,23.58,23.52,23.56,2500.0,23.3586,23.3586,23.2992,23.3388,2500.0
2011-01-20 14:30:00,23.55,23.61,23.52,23.55,4300.0,23.3289,23.3883,23.2992,23.3289,4300.0
2011-01-20 14:40:00,23.55,23.65,23.55,23.62,5800.0,23.3289,23.4279,23.3289,23.3982,5800.0
2011-01-20 14:50:00,23.6,23.65,23.6,23.6,10900.0,23.3784,23.4279,23.3784,23.3784,10900.0
2011-01-20 15:00:00,23.6,23.6,23.5,23.56,13300.0,23.3784,23.3784,23.2794,23.3388,13300.0
2011-01-20 15:10:00,23.56,23.59,23.51,23.51,5500.0,23.3388,23.3685,23.2893,23.2893,5500.0
2011-01-20 15:20:00,23.51,23.52,23.47,23.49,7200.0,23.2893,23.2992,23.2496,23.2695,7200.0
2011-01-20 15:30:00,23.49,23.52,23.47,23.5,10100.0,23.2695,23.2992,23.2496,23.2794,10100.0
2011-01-20 15:40:00,23.5,23.53,23.47,23.53,14000.0,23.2794,23.3091,23.2496,23.3091,14000.0
2011-01-20 15:50:00,23.52,23.56,23.49,23.55,21700.0,23.2992,23.3388,23.2695,23.3289,21700.0
2011-01-21 09:30:00,23.69,23.69,23.46,23.46,30800.0,23.4676,23.4676,23.2397,23.2397,30800.0
2011-01-21 09:40:00,23.5,23.5,23.44,23.44,2000.0,23.2794,23.2794,23.2199,23.2199,2000.0
2011-01-21 09:50:00,23.43,23.44,23.41,23.43,7400.0,23.21,23.2199,23.1902,23.21,7400.0
2011-01-21 10:00:00,23.41,23.44,23.37,23.43,3300.0,23.1902,23.2199,23.1506,23.21,3300.0
2011-01-21 10:10:00,23.43,23.47,23.42,23.45,3900.0,23.21,23.2496,23.2001,23.2298,3900.0
2011-01-21 10:20:00,23.45,23.45,23.36,23.42,5800.0,23.2298,23.2298,23.1407,23.2001,5800.0
2011-01-21 10:30:00,23.42,23.47,23.37,23.47,4100.0,23.2001,23.2496,23.1506,23.2496,4100.0
2011-01-21 10:40:00,23.5,23.52,23.4,23.4,4600.0,23.2794,23.2992,23.1803,23.1803,4600.0
2011-01-21 10:50:00,23.42,23.51,23.42,23.49,4500.0,23.2001,23.2893,23.2001,23.2695,4500.0
2011-01-21 11:00:00,23.5,23.53,23.45,23.46,5200.0,23.2794,23.3091,23.2298,23.2397,5200.0
2011-01-21 11:10:00,23.49,23.49,23.41,23.43,4700.0,23.2695,23.2695,23.1902,23.21,4700.0
2011-01-21 11:20:00,23.43,23.48,23.43,23.48,4300.0,23.21,23.2595,23.21,23.2595,4300.0
2011-01-21 11:30:00,23.48,23.52,23.48,23.52,2600.0,23.2595,23.2992,23.2595,23.2992,2600.0
2011-01-21 11:40:00,23.52,23.52,23.41,23.44,4900.0,23.2992,23.2992,23.1902,23.2199,4900.0
2011-01-21 11:50:00,23.44,23.44,23.42,23.44,2900.0,23.2199,23.2199,23.2001,23.2199,2900.0
2011-01-21 12:00:00,23.42,23.42,23.38,23.38,4600.0,23.2001,23.2001,23.1605,23.1605,4600.0
2011-01-21 12:10:00,23.36,23.36,23.33,23.33,2600.0,23.1407,23.1407,23.111,23.111,2600.0
2011-01-21 12:20:00,23.33,23.37,23.33,23.35,1700.0,23.111,23.1506,23.111,23.1308,1700.0
2011-01-21 12:30:00,23.36,23.36,23.33,23.33,3700.0,23.1407,23.1407,23.111,23.111,3700.0
2011-01-21 12:40:00,23.34,23.34,23.3,23.32,2100.0,23.1209,23.1209,23.0812,23.101,2100.0
2011-01-21 12:50:00,23.32,23.38,23.3,23.36,3400.0,23.101,23.1605,23.0812,23.1407,3400.0
2011-01-21 13:00:00,23.38,23.38,23.34,23.34,2100.0,23.1605,23.1605,23.1209,23.1209,2100.0
2011-01-21 13:10:00,23.34,23.39,23.32,23.39,3500.0,23.1209,23.1704,23.101,23.1704,3500.0
2011-01-21 13:20:00,23.38,23.41,23.38,23.41,1800.0,23.1605,23.1902,23.1605,23.1902,1800.0
2011-01-21 13:30:00,23.4,23.44,23.4,23.42,6500.0,23.1803,23.2199,23.1803,23.2001,6500.0
2011-01-21 13:40:00,23.43,23.43,23.42,23.42,2100.0,23.21,23.21,23.2001,23.2001,2100.0
2011-01-21 13:50:00,23.42,23.44,23.4,23.44,3000.0,23.2001,23.2199,23.1803,23.2199,3000.0
2011-01-21 14:00:00,23.43,23.43,23.42,23.43,2800.0,23.21,23.21,23.2001,23.21,2800.0
2011-01-21 14:10:00,23.44,23.44,23.41,23.41,7300.0,23.2199,23.2199,23.1902,23.1902,7300.0
2011-01-21 14:20:00,23.42,23.43,23.41,23.41,7300.0,23.2001,23.21,23.1902,23.1902,7300.0
2011-01-21 14:30:00,23.41,23.43,23.41,23.42,8400.0,23.1902,23.21,23.1902,23.2001,8400.0
2011-01-21 14:40:00,23.41,23.43,23.41,23.42,4600.0,23.1902,23.21,23.1902,23.2001,4600.0
2011-01-21 14:50:00,23.42,23.42,23.39,23.39,4800.0,23.2001,23.2001,23.1704,23.1704,4800.0
2011-01-21 15:00:00,23.39,23.41,23.39,23.41,8200.0,23.1704,23.1902,23.1704,23.1902,8200.0
2011-01-21 15:10:00,23.41,23.44,23.4,23.41,6500.0,23.1902,23.2199,23.1803,23.1902,6500.0
2011-01-21 15:20:00,23.42,23.42,23.37,23.41,6700.0,23.2001,23.2001,23.1506,23.1902,6700.0
2011-01-21 15:30:00,23.4,23.4,23.39,23.4,6100.0,23.1803,23.1803,23.1704,23.1803,6100.0
2011-01-21 15:40:00,23.39,23.4,23.31,23.31,12400.0,23.1704,23.1803,23.0911,23.0911,12400.0
2011-01-21 15:50:00,23.32,23.34,23.28,23.31,18400.0,23.101,23.1209,23.0614,23.0911,18400.0
2011-01-24 09:30:00,23.31,23.31,23.16,23.29,2400.0,23.0911,23.0911,22.9426,23.0713,2400.0
2011-01-24 09:40:00,23.3,23.3,23.25,23.26,11200.0,23.0812,23.0812,23.0317,23.0416,11200.0
2011-01-24 09:50:00,23.26,23.27,23.17,23.18,11100.0,23.0416,23.0515,22.9525,22.9624,11100.0
2011-01-24 10:00:00,23.16,23.23,23.13,23.15,15600.0,22.9426,23.0119,22.9128,22.9326,15600.0
2011-01-24 10:10:00,23.17,23.26,23.17,23.25,4000.0,22.9525,23.0416,22.9525,23.0317,4000.0
2011-01-24 10:20:00,23.25,23.34,23.25,23.34,4000.0,23.0317,23.1209,23.0317,23.1209,4000.0
2011-01-24 10:30:00,23.35,23.39,23.32,23.39,2200.0,23.1308,23.1704,23.101,23.1704,2200.0
2011-01-24 10:40:00,23.39,23.45,23.39,23.43,2300.0,23.1704,23.2298,23.1704,23.21,2300.0
2011-01-24 10:50:00,23.44,23.5,23.44,23.5,3500.0,23.2199,23.2794,23.2199,23.2794,3500.0
2011-01-24 11:00:00,23.49,23.54,23.47,23.49,14500.0,23.2695,23.319,23.2496,23.2695,14500.0
2011-01-24 11:10:00,23.52,23.55,23.48,23.52,4000.0,23.2992,23.3289,23.2595,23.2992,4000.0
2011-01-24 11:20:00,23.54,23.54,23.47,23.52,2900.0,23.319,23.319,23.2496,23.2992,2900.0
2011-01-24 11:30:00,23.52,23.55,23.51,23.54,2000.0,23.2992,23.3289,23.2893,23.319,2000.0
2011-01-24 11:40:00,23.53,23.61,23.53,23.61,1500.0,23.3091,23.3883,23.3091,23.3883,1500.0
2011-01-24 11:50:00,23.61,23.61,23.53,23.6,31500.0,23.3883,23.3883,23.3091,23.3784,31500.0
2011-01-24 12:00:00,23.58,23.62,23.55,23.6,17500.0,23.3586,23.3982,23.3289,23.3784,17500.0
2011-01-24 12:10:00,23.59,23.6,23.52,23.55,11000.0,23.3685,23.3784,23.2992,23.3289,11000.0
2011-01-24 12:20:00,23.56,23.62,23.56,23.61,4000.0,23.3388,23.3982,23.3388,23.3883,4000.0
2011-01-24 12:30:00,23.62,23.67,23.62,23.67,2400.0,23.3982,23.4478,23.3982,23.4478,2400.0
2011-01-24 12:40:00,23.67,23.69,23.65,23.67,1700.0,23.4478,23.4676,23.4279,23.4478,1700.0
2011-01-24 12:50:00,23.65,23.65,23.6,23.6,2200.0,23.4279,23.4279,23.3784,23.3784,2200.0
2011-01-24 13:00:00,23.62,23.69,23.59,23.67,6800.0,23.3982,23.4676,23.3685,23.4478,6800.0
2011-01-24 13:10:00,23.66,23.73,23.65,23.71,10100.0,23.4379,23.5072,23.4279,23.4874,10100.0
2011-01-24 13:20:00,23.71,23.73,23.67,23.69,2600.0,23.4874,23.5072,23.4478,23.4676,2600.0
2011-01-24 13:30:00,23.66,23.71,23.65,23.71,8700.0,23.4379,23.4874,23.4279,23.4874,8700.0
2011-01-24 13:40:00,23.71,23.76,23.65,23.75,4900.0,23.4874,23.5369,23.4279,23.527,4900.0
2011-01-24 13:50:00,23.72,23.77,23.68,23.68,4600.0,23.4973,23.5468,23.4577,23.4577,4600.0
2011-01-24 14:00:00,23.67,23.71,23.67,23.7,2100.0,23.4478,23.4874,23.4478,23.4775,2100.0
2011-01-24 14:10:00,23.7,23.76,23.7,23.74,9300.0,23.4775,23.5369,23.4775,23.5171,9300.0
2011-01-24 14:20:00,23.75,23.75,23.7,23.7,7600.0,23.527,23.527,23.4775,23.4775,7600.0
2011-01-24 14:30:00,23.7,23.72,23.7,23.71,2000.0,23.4775,23.4973,23.4775,23.4874,2000.0
2011-01-24 14:40:00,23.71,23.71,23.66,23.7,6600.0,23.4874,23.4874,23.4379,23.4775,6600.0
2011-01-24 14:50:00,23.69,23.72,23.66,23.71,6400.0,23.4676,23.4973,23.4379,23.4874,6400.0
2011-01-24 15:00:00,23.7,23.72,23.66,23.7,4700.0,23.4775,23.4973,23.4379,23.4775,4700.0
2011-01-24 15:10:00,23.7,23.71,23.63,23.68,4100.0,23.4775,23.4874,23.4081,23.4577,4100.0
2011-01-24 15:20:00,23.67,23.67,23.59,23.61,6100.0,23.4478,23.4478,23.3685,23.3883,6100.0
2011-01-24 15:30:00,23.61,23.65,23.61,23.65,7500.0,23.3883,23.4279,23.3883,23.4279,7500.0
2011-01-24 15:40:00,23.65,23.65,23.58,23.62,15000.0,23.4279,23.4279,23.3586,23.3982,15000.0
2011-01-24 15:50:00,23.63,23.65,23.6,23.64,26600.0,23.4081,23.4279,23.3784,23.418,26600.0
2011-01-25 09:30:00,23.47,23.49,23.34,23.49,1900.0,23.2496,23.2695,23.1209,23.2695,1900.0
2011-01-25 09:40:00,23.47,23.51,23.42,23.51,7400.0,23.2496,23.2893,23.2001,23.2893,7400.0
2011-01-25 09:50:00,23.51,23.53,23.45,23.49,7500.0,23.2893,23.3091,23.2298,23.2695,7500.0
2011-01-25 10:00:00,23.5,23.57,23.45,23.5,5900.0,23.2794,23.3487,23.2298,23.2794,5900.0
2011-01-25 10:10:00,23.5,23.54,23.44,23.49,6900.0,23.2794,23.319,23.2199,23.2695,6900.0
2011-01-25 10:20:00,23.48,23.56,23.46,23.52,3400.0,23.2595,23.3388,23.2397,23.2992,3400.0
2011-01-25 10:30:00,23.52,23.57,23.52,23.55,8400.0,23.2992,23.3487,23.2992,23.3289,8400.0
2011-01-25 10:40:00,23.55,23.63,23.54,23.59,8100.0,23.3289,23.4081,23.319,23.3685,8100.0
2011-01-25 10:50:00,23.58,23.67,23.58,23.66,6500.0,23.3586,23.4478,23.3586,23.4379,6500.0
2011-01-25 11:00:00,23.66,23.66,23.6,23.66,6000.0,23.4379,23.4379,23.3784,23.4379,6000.0
2011-01-25 11:10:00,23.66,23.66,23.56,23.59,50800.0,23.4379,23.4379,23.3388,23.3685,50800.0
2011-01-25 11:20:00,23.58,23.6,23.56,23.57,4900.0,23.3586,23.3784,23.3388,23.3487,4900.0
2011-01-25 11:30:00,23.55,23.6,23.53,23.59,14700.0,23.3289,23.3784,23.3091,23.3685,14700.0
2011-01-25 11:40:00,23.59,23.6,23.58,23.58,3500.0,23.3685,23.3784,23.3586,23.3586,3500.0
2011-01-25 11:50:00,23.58,23.61,23.54,23.55,9200.0,23.3586,23.3883,23.319,23.3289,9200.0
2011-01-25 12:00:00,23.55,23.64,23.55,23.64,3500.0,23.3289,23.418,23.3289,23.418,3500.0
2011-01-25 12:10:00,23.65,23.69,23.65,23.67,5000.0,23.4279,23.4676,23.4279,23.4478,5000.0
2011-01-25 12:20:00,23.67,23.69,23.66,23.69,1500.0,23.4478,23.4676,23.4379,23.4676,1500.0
2011-01-25 12:30:00,23.69,23.7,23.65,23.69,2700.0,23.4676,23.4775,23.4279,23.4676,2700.0
2011-01-25 12:40:00,23.72,23.75,23.71,23.74,1900.0,23.4973,23.527,23.4874,23.5171,1900.0
2011-01-25 12:50:00,23.75,23.79,23.75,23.77,8300.0,23.527,23.5666,23.527,23.5468,8300.0
2011-01-25 13:00:00,23.77,23.8,23.77,23.79,8200.0,23.5468,23.5765,23.5468,23.5666,8200.0
2011-01-25 13:10:00,23.8,23.8,23.79,23.8,4600.0,23.5765,23.5765,23.5666,23.5765,4600.0
2011-01-25 13:20:00,23.8,23.81,23.8,23.81,3000.0,23.5765,23.5864,23.5765,23.5864,3000.0
2011-01-25 13:30:00,23.81,23.87,23.79,23.87,10800.0,23.5864,23.6459,23.5666,23.6459,10800.0
2011-01-25 13:40:00,23.87,23.93,23.87,23.93,3200.0,23.6459,23.7053,23.6459,23.7053,3200.0
2011-01-25 13:50:00,23.92,23.93,23.91,23.93,4200.0,23.6954,23.7053,23.6855,23.7053,4200.0
2011-01-25 14:00:00,23.92,23.93,23.89,23.91,7700.0,23.6954,23.7053,23.6657,23.6855,7700.0
2011-01-25 14:10:00,23.9,23.91,23.81,23.84,9500.0,23.6756,23.6855,23.5864,23.6162,9500.0
2011-01-25 14:20:00,23.81,23.84,23.8,23.82,7000.0,23.5864,23.6162,23.5765,23.5964,7000.0
2011-01-25 14:30:00,23.82,23.87,23.81,23.86,4600.0,23.5964,23.6459,23.5864,23.636,4600.0
2011-01-25 14:40:00,23.85,23.9,23.82,23.83,9000.0,23.6261,23.6756,23.5964,23.6063,9000.0
2011-01-25 14:50:00,23.82,23.9,23.82,23.9,13300.0,23.5964,23.6756,23.5964,23.6756,13300.0
2011-01-25 15:00:00,23.92,23.93,23.89,23.93,2500.0,23.6954,23.7053,23.6657,23.7053,2500.0
2011-01-25 15:10:00,23.92,23.99,23.91,23.99,3000.0,23.6954,23.7648,23.6855,23.7648,3000.0
2011-01-25 15:20:00,23.99,24.03,23.95,24.0,9600.0,23.7648,23.8044,23.7251,23.7747,9600.0
2011-01-25 15:30:00,24.0,24.0,23.95,23.95,9900.0,23.7747,23.7747,23.7251,23.7251,9900.0
2011-01-25 15:40:00,23.95,24.06,23.94,24.02,8000.0,23.7251,23.8341,23.7152,23.7945,8000.0
2011-01-25 15:50:00,24.02,24.06,23.98,24.05,19200.0,23.7945,23.8341,23.7549,23.8242,19200.0
2011-01-26 09:30:00,23.99,24.03,23.88,23.98,12400.0,23.7648,23.8044,23.6558,23.7549,12400.0
2011-01-26 09:40:00,23.98,23.98,23.86,23.88,4400.0,23.7549,23.7549,23.636,23.6558,4400.0
2011-01-26 09:50:00,23.95,23.95,23.87,23.89,3800.0,23.7251,23.7251,23.6459,23.6657,3800.0
2011-01-26 10:00:00,23.9,24.07,23.9,24.05,5000.0,23.6756,23.844,23.6756,23.8242,5000.0
2011-01-26 10:10:00,24.06,24.18,24.03,24.16,3200.0,23.8341,23.953,23.8044,23.9332,3200.0
2011-01-26 10:20:00,24.15,24.31,24.06,24.27,12300.0,23.9233,24.0818,23.8341,24.0421,12300.0
2011-01-26 10:30:00,24.27,24.29,24.23,24.23,2600.0,24.0421,24.0619,24.0025,24.0025,2600.0
2011-01-26 10:40:00,24.24,24.54,24.24,24.52,11300.0,24.0124,24.3096,24.0124,24.2898,11300.0
2011-01-26 10:50:00,24.52,24.54,24.46,24.46,16000.0,24.2898,24.3096,24.2303,24.2303,16000.0
2011-01-26 11:00:00,24.46,24.55,24.4,24.55,10800.0,24.2303,24.3195,24.1709,24.3195,10800.0
2011-01-26 11:10:00,24.54,24.61,24.49,24.51,12300.0,24.3096,24.3789,24.2601,24.2799,12300.0
2011-01-26 11:20:00,24.51,24.54,24.47,24.49,7900.0,24.2799,24.3096,24.2403,24.2601,7900.0
2011-01-26 11:30:00,24.47,24.5,24.46,24.48,7500.0,24.2403,24.27,24.2303,24.2502,7500.0
2011-01-26 11:40:00,24.49,24.58,24.49,24.57,4400.0,24.2601,24.3492,24.2601,24.3393,4400.0
2011-01-26 11:50:00,24.61,24.61,24.57,24.6,6200.0,24.3789,24.3789,24.3393,24.369,6200.0
2011-01-26 12:00:00,24.61,24.67,24.58,24.67,9500.0,24.3789,24.4384,24.3492,24.4384,9500.0
2011-01-26 12:10:00,24.67,24.73,24.66,24.67,10500.0,24.4384,24.4978,24.4285,24.4384,10500.0
2011-01-26 12:20:00,24.67,24.74,24.66,24.74,4500.0,24.4384,24.5077,24.4285,24.5077,4500.0
2011-01-26 12:30:00,24.72,24.74,24.7,24.71,5300.0,24.4879,24.5077,24.4681,24.478,5300.0
2011-01-26 12:40:00,24.7,24.7,24.61,24.61,9000.0,24.4681,24.4681,24.3789,24.3789,9000.0
2011-01-26 12:50:00,24.6,24.73,24.6,24.73,7000.0,24.369,24.4978,24.369,24.4978,7000.0
2011-01-26 13:00:00,24.72,24.76,24.72,24.76,8300.0,24.4879,24.5275,24.4879,24.5275,8300.0
2011-01-26 13:10:00,24.75,24.76,24.72,24.72,6200.0,24.5176,24.5275,24.4879,24.4879,6200.0
2011-01-26 13:20:00,24.72,24.72,24.65,24.65,7500.0,24.4879,24.4879,24.4186,24.4186,7500.0
2011-01-26 13:30:00,24.64,24.73,24.64,24.73,4400.0,24.4087,24.4978,24.4087,24.4978,4400.0
2011-01-26 13:40:00,24.73,24.79,24.73,24.79,5500.0,24.4978,24.5572,24.4978,24.5572,5500.0
2011-01-26 13:50:00,24.8,24.81,24.73,24.74,6100.0,24.5672,24.5771,24.4978,24.5077,6100.0
2011-01-26 14:00:00,24.73,24.73,24.67,24.67,4700.0,24.4978,24.4978,24.4384,24.4384,4700.0
2011-01-26 14:10:00,24.68,24.73,24.68,24.72,3000.0,24.4483,24.4978,24.4483,24.4879,3000.0
2011-01-26 14:20:00,24.72,24.77,24.65,24.71,8300.0,24.4879,24.5374,24.4186,24.478,8300.0
2011-01-26 14:30:00,24.69,24.78,24.65,24.73,5500.0,24.4582,24.5473,24.4186,24.4978,5500.0
2011-01-26 14:40:00,24.73,24.81,24.73,24.8,9600.0,24.4978,24.5771,24.4978,24.5672,9600.0
2011-01-26 14:50:00,24.8,24.85,24.79,24.82,11800.0,24.5672,24.6167,24.5572,24.587,11800.0
2011-01-26 15:00:00,24.81,24.83,24.79,24.82,11600.0,24.5771,24.5969,24.5572,24.587,11600.0
2011-01-26 15:10:00,24.83,24.86,24.8,24.82,11900.0,24.5969,24.6266,24.5672,24.587,11900.0
2011-01-26 15:20:00,24.83,24.83,24.76,24.81,64700.0,24.5969,24.5969,24.5275,24.5771,64700.0
2011-01-26 15:30:00,24.81,24.81,24.58,24.6,37100.0,24.5771,24.5771,24.3492,24.369,37100.0
2011-01-26 15:40:00,24.6,24.71,24.6,24.68,28100.0,24.369,24.478,24.369,24.4483,28100.0
2011-01-26 15:50:00,24.68,24.76,24.67,24.75,30800.0,24.4483,24.5275,24.4384,24.5176,30800.0
2011-01-27 09:30:00,24.58,25.14,24.52,25.08,16600.0,24.3492,24.904,24.2898,24.8445,16600.0
2011-01-27 09:40:00,25.08,25.22,25.07,25.2,10300.0,24.8445,24.9832,24.8346,24.9634,10300.0
2011-01-27 09:50:00,25.22,25.48,25.22,25.48,19300.0,24.9832,25.2408,24.9832,25.2408,19300.0
2011-01-27 10:00:00,25.48,25.57,25.41,25.57,15400.0,25.2408,25.3299,25.1714,25.3299,15400.0
2011-01-27 10:10:00,25.56,25.95,25.55,25.94,36900.0,25.32,25.7064,25.3101,25.6964,36900.0
2011-01-27 10:20:00,25.95,26.0,25.88,25.99,13300.0,25.7064,25.7559,25.637,25.746,13300.0
2011-01-27 10:30:00,25.99,26.24,25.83,26.24,21700.0,25.746,25.9936,25.5875,25.9936,21700.0
2011-01-27 10:40:00,26.24,26.28,26.18,26.27,11000.0,25.9936,26.0333,25.9342,26.0234,11000.0
2011-01-27 10:50:00,26.28,26.28,26.2,26.2,6600.0,26.0333,26.0333,25.954,25.954,6600.0
2011-01-27 11:00:00,26.19,26.28,26.13,26.17,11900.0,25.9441,26.0333,25.8847,25.9243,11900.0
2011-01-27 11:10:00,26.18,26.28,26.18,26.28,6300.0,25.9342,26.0333,25.9342,26.0333,6300.0
2011-01-27 11:20:00,26.27,26.28,26.18,26.2,10200.0,26.0234,26.0333,25.9342,25.954,10200.0
2011-01-27 11:30:00,26.19,26.2,26.14,26.2,10700.0,25.9441,25.954,25.8946,25.954,10700.0
2011-01-27 11:40:00,26.19,26.28,26.18,26.24,48100.0,25.9441,26.0333,25.9342,25.9936,48100.0
2011-01-27 11:50:00,26.27,26.28,26.15,26.26,20800.0,26.0234,26.0333,25.9045,26.0134,20800.0
2011-01-27 12:00:00,26.24,26.27,26.19,26.2,9500.0,25.9936,26.0234,25.9441,25.954,9500.0
2011-01-27 12:10:00,26.23,26.28,26.22,26.25,8500.0,25.9837,26.0333,25.9738,26.0035,8500.0
2011-01-27 12:20:00,26.25,26.25,26.17,26.22,11700.0,26.0035,26.0035,25.9243,25.9738,11700.0
2011-01-27 12:30:00,26.21,26.22,26.12,26.12,6100.0,25.9639,25.9738,25.8748,25.8748,6100.0
2011-01-27 12:40:00,26.13,26.18,26.11,26.16,5900.0,25.8847,25.9342,25.8649,25.9144,5900.0
2011-01-27 12:50:00,26.18,26.22,26.17,26.18,2400.0,25.9342,25.9738,25.9243,25.9342,2400.0
2011-01-27 13:00:00,26.17,26.18,26.17,26.18,3300.0,25.9243,25.9342,25.9243,25.9342,3300.0
2011-01-27 13:10:00,26.18,26.24,26.18,26.21,3200.0,25.9342,25.9936,25.9342,25.9639,3200.0
2011-01-27 13:20:00,26.21,26.22,26.17,26.17,5200.0,25.9639,25.9738,25.9243,25.9243,5200.0
2011-01-27 13:30:00,26.17,26.2,26.11,26.11,8600.0,25.9243,25.954,25.8649,25.8649,8600.0
2011-01-27 13:40:00,26.12,26.14,26.1,26.11,4100.0,25.8748,25.8946,25.8549,25.8649,4100.0
2011-01-27 13:50:00,26.11,26.16,26.07,26.13,9800.0,25.8649,25.9144,25.8252,25.8847,9800.0
2011-01-27 14:00:00,26.11,26.14,26.06,26.12,4500.0,25.8649,25.8946,25.8153,25.8748,4500.0
2011-01-27 14:10:00,26.14,26.15,26.1,26.1,4800.0,25.8946,25.9045,25.8549,25.8549,4800.0
2011-01-27 14:20:00,26.09,26.13,26.06,26.06,5700.0,25.845,25.8847,25.8153,25.8153,5700.0
2011-01-27 14:30:00,26.06,26.1,26.06,26.08,7900.0,25.8153,25.8549,25.8153,25.8351,7900.0
2011-01-27 14:40:00,26.06,26.15,26.05,26.11,10900.0,25.8153,25.9045,25.8054,25.8649,10900.0
2011-01-27 14:50:00,26.13,26.16,26.12,26.13,15200.0,25.8847,25.9144,25.8748,25.8847,15200.0
2011-01-27 15:00:00,26.14,26.14,26.09,26.12,7300.0,25.8946,25.8946,25.845,25.8748,7300.0
2011-01-27 15:10:00,26.12,26.12,26.05,26.05,11300.0,25.8748,25.8748,25.8054,25.8054,11300.0
2011-01-27 15:20:00,26.06,26.12,26.05,26.1,21900.0,25.8153,25.8748,25.8054,25.8549,21900.0
2011-01-27 15:30:00,26.08,26.11,26.02,26.03,11400.0,25.8351,25.8649,25.7757,25.7856,11400.0
2011-01-27 15:40:00,26.05,26.1,26.03,26.05,12700.0,25.8054,25.8549,25.7856,25.8054,12700.0
2011-01-27 15:50:00,26.04,26.05,25.96,25.98,45200.0,25.7955,25.8054,25.7163,25.7361,45200.0
2011-01-28 09:30:00,26.0,26.08,25.99,26.07,9400.0,25.7559,25.8351,25.746,25.8252,9400.0
2011-01-28 09:40:00,26.07,26.12,26.05,26.05,13000.0,25.8252,25.8748,25.8054,25.8054,13000.0
2011-01-28 09:50:00,26.03,26.1,26.0,26.04,5300.0,25.7856,25.8549,25.7559,25.7955,5300.0
2011-01-28 10:00:00,26.01,26.04,25.93,26.04,6300.0,25.7658,25.7955,25.6865,25.7955,6300.0
2011-01-28 10:10:00,26.04,26.1,26.02,26.07,10700.0,25.7955,25.8549,25.7757,25.8252,10700.0
2011-01-28 10:20:00,26.05,26.05,25.84,25.85,16300.0,25.8054,25.8054,25.5974,25.6073,16300.0
2011-01-28 10:30:00,25.84,25.94,25.79,25.91,13200.0,25.5974,25.6964,25.5479,25.6667,13200.0
2011-01-28 10:40:00,25.92,25.96,25.85,25.88,7300.0,25.6766,25.7163,25.6073,25.637,7300.0
2011-01-28 10:50:00,25.92,25.92,25.8,25.9,8600.0,25.6766,25.6766,25.5578,25.6568,8600.0
2011-01-28 11:00:00,25.89,25.91,25.77,25.79,17000.0,25.6469,25.6667,25.528,25.5479,17000.0
2011-01-28 11:10:00,25.87,25.87,25.76,25.83,7300.0,25.6271,25.6271,25.5181,25.5875,7300.0
2011-01-28 11:20:00,25.85,25.87,25.69,25.69,8100.0,25.6073,25.6271,25.4488,25.4488,8100.0
2011-01-28 11:30:00,25.7,25.7,25.54,25.65,17600.0,25.4587,25.4587,25.3002,25.4092,17600.0
2011-01-28 11:40:00,25.67,25.71,25.67,25.69,8600.0,25.429,25.4686,25.429,25.4488,8600.0
2011-01-28 11:50:00,25.69,25.74,25.61,25.73,11600.0,25.4488,25.4983,25.3695,25.4884,11600.0
2011-01-28 12:00:00,25.72,25.78,25.62,25.78,18400.0,25.4785,25.538,25.3795,25.538,18400.0
2011-01-28 12:10:00,25.8,25.83,25.76,25.82,3000.0,25.5578,25.5875,25.5181,25.5776,3000.0
2011-01-28 12:20:00,25.82,25.82,25.75,25.75,3100.0,25.5776,25.5776,25.5082,25.5082,3100.0
2011-01-28 12:30:00,25.75,25.81,25.74,25.76,3300.0,25.5082,25.5677,25.4983,25.5181,3300.0
2011-01-28 12:40:00,25.77,25.8,25.62,25.69,8500.0,25.528,25.5578,25.3795,25.4488,8500.0
2011-01-28 12:50:00,25.71,25.74,25.67,25.68,8000.0,25.4686,25.4983,25.429,25.4389,8000.0
2011-01-28 13:00:00,25.68,25.69,25.51,25.52,6700.0,25.4389,25.4488,25.2705,25.2804,6700.0
2011-01-28 13:10:00,25.51,25.66,25.51,25.66,8900.0,25.2705,25.4191,25.2705,25.4191,8900.0
2011-01-28 13:20:00,25.59,25.64,25.58,25.6,5700.0,25.3497,25.3993,25.3398,25.3596,5700.0
2011-01-28 13:30:00,25.63,25.68,25.63,25.65,6600.0,25.3894,25.4389,25.3894,25.4092,6600.0
2011-01-28 13:40:00,25.65,25.68,25.6,25.65,9200.0,25.4092,25.4389,25.3596,25.4092,9200.0
2011-01-28 13:50:00,25.67,25.67,25.65,25.67,2300.0,25.429,25.429,25.4092,25.429,2300.0
2011-01-28 14:00:00,25.67,25.67,25.6,25.63,6600.0,25.429,25.429,25.3596,25.3894,6600.0
2011-01-28 14:10:00,25.64,25.65,25.57,25.63,6300.0,25.3993,25.4092,25.3299,25.3894,6300.0
2011-01-28 14:20:00,25.62,25.68,25.61,25.65,9800.0,25.3795,25.4389,25.3695,25.4092,9800.0
2011-01-28 14:30:00,25.65,25.68,25.61,25.64,3800.0,25.4092,25.4389,25.3695,25.3993,3800.0
2011-01-28 14:40:00,25.63,25.66,25.62,25.64,4800.0,25.3894,25.4191,25.3795,25.3993,4800.0
2011-01-28 14:50:00,25.64,25.66,25.59,25.62,6800.0,25.3993,25.4191,25.3497,25.3795,6800.0
2011-01-28 15:00:00,25.61,25.65,25.59,25.6,9800.0,25.3695,25.4092,25.3497,25.3596,9800.0
2011-01-28 15:10:00,25.59,25.62,25.59,25.62,12100.0,25.3497,25.3795,25.3497,25.3795,12100.0
2011-01-28 15:20:00,25.6,25.62,25.59,25.6,35500.0,25.3596,25.3795,25.3497,25.3596,35500.0
2011-01-28 15:30:00,25.6,25.62,25.6,25.61,10200.0,25.3596,25.3795,25.3596,25.3695,10200.0
2011-01-28 15:40:00,25.61,25.65,25.59,25.63,30300.0,25.3695,25.4092,25.3497,25.3894,30300.0
2011-01-28 15:50:00,25.6,25.67,25.6,25.66,60400.0,25.3596,25.429,25.3596,25.4191,60400.0
2011-01-31 09:30:00,25.81,25.84,25.55,25.63,4900.0,25.5677,25.5974,25.3101,25.3894,4900.0
2011-01-31 09:40:00,25.58,25.64,25.45,25.45,11000.0,25.3398,25.3993,25.211,25.211,11000.0
2011-01-31 09:50:00,25.45,25.56,25.42,25.47,11300.0,25.211,25.32,25.1813,25.2309,11300.0
2011-01-31 10:00:00,25.52,25.67,25.49,25.64,9400.0,25.2804,25.429,25.2507,25.3993,9400.0
2011-01-31 10:10:00,25.63,25.68,25.58,25.68,9100.0,25.3894,25.4389,25.3398,25.4389,9100.0
2011-01-31 10:20:00,25.66,25.83,25.66,25.8,10100.0,25.4191,25.5875,25.4191,25.5578,10100.0
2011-01-31 10:30:00,25.82,25.92,25.82,25.9,6600.0,25.5776,25.6766,25.5776,25.6568,6600.0
2011-01-31 10:40:00,25.9,25.96,25.85,25.88,10500.0,25.6568,25.7163,25.6073,25.637,10500.0
2011-01-31 10:50:00,25.89,25.91,25.86,25.9,6900.0,25.6469,25.6667,25.6172,25.6568,6900.0
2011-01-31 11:00:00,25.91,25.92,25.88,25.92,7100.0,25.6667,25.6766,25.637,25.6766,7100.0
2011-01-31 11:10:00,25.93,25.95,25.82,25.89,4500.0,25.6865,25.7064,25.5776,25.6469,4500.0
2011-01-31 11:20:00,25.89,25.91,25.86,25.86,5900.0,25.6469,25.6667,25.6172,25.6172,5900.0
2011-01-31 11:30:00,25.85,25.85,25.81,25.82,4800.0,25.6073,25.6073,25.5677,25.5776,4800.0
2011-01-31 11:40:00,25.84,25.84,25.78,25.8,3100.0,25.5974,25.5974,25.538,25.5578,3100.0
2011-01-31 11:50:00,25.8,25.81,25.73,25.79,5200.0,25.5578,25.5677,25.4884,25.5479,5200.0
2011-01-31 12:00:00,25.79,25.88,25.78,25.85,7100.0,25.5479,25.637,25.538,25.6073,7100.0
2011-01-31 12:10:00,25.82,25.9,25.82,25.88,4800.0,25.5776,25.6568,25.5776,25.637,4800.0
2011-01-31 12:20:00,25.88,25.92,25.85,25.92,3700.0,25.637,25.6766,25.6073,25.6766,3700.0
2011-01-31 12:30:00,25.93,25.96,25.74,25.8,17700.0,25.6865,25.7163,25.4983,25.5578,17700.0
2011-01-31 12:40:00,25.8,25.8,25.67,25.67,12000.0,25.5578,25.5578,25.429,25.429,12000.0
2011-01-31 12:50:00,25.69,25.74,25.69,25.72,5600.0,25.4488,25.4983,25.4488,25.4785,5600.0
2011-01-31 13:00:00,25.74,25.84,25.74,25.8,7000.0,25.4983,25.5974,25.4983,25.5578,7000.0
2011-01-31 13:10:00,25.82,25.82,25.73,25.74,6300.0,25.5776,25.5776,25.4884,25.4983,6300.0
2011-01-31 13:20:00,25.76,25.79,25.71,25.77,6600.0,25.5181,25.5479,25.4686,25.528,6600.0
2011-01-31 13:30:00,25.77,25.77,25.65,25.71,6500.0,25.528,25.528,25.4092,25.4686,6500.0
2011-01-31 13:40:00,25.72,25.73,25.66,25.69,6000.0,25.4785,25.4884,25.4191,25.4488,6000.0
2011-01-31 13:50:00,25.71,25.71,25.68,25.71,4700.0,25.4686,25.4686,25.4389,25.4686,4700.0
2011-01-31 14:00:00,25.71,25.74,25.69,25.71,6800.0,25.4686,25.4983,25.4488,25.4686,6800.0
2011-01-31 14:10:00,25.71,25.71,25.66,25.68,6600.0,25.4686,25.4686,25.4191,25.4389,6600.0
2011-01-31 14:20:00,25.68,25.68,25.58,25.58,5600.0,25.4389,25.4389,25.3398,25.3398,5600.0
2011-01-31 14:30:00,25.56,25.61,25.53,25.55,13500.0,25.32,25.3695,25.2903,25.3101,13500.0
2011-01-31 14:40:00,25.56,25.61,25.51,25.53,4500.0,25.32,25.3695,25.2705,25.2903,4500.0
2011-01-31 14:50:00,25.54,25.61,25.51,25.59,6700.0,25.3002,25.3695,25.2705,25.3497,6700.0
2011-01-31 15:00:00,25.57,25.61,25.49,25.54,16500.0,25.3299,25.3695,25.2507,25.3002,16500.0
2011-01-31 15:10:00,25.55,25.62,25.55,25.58,8700.0,25.3101,25.3795,25.3101,25.3398,8700.0
2011-01-31 15:20:00,25.58,25.58,25.52,25.52,10400.0,25.3398,25.3398,25.2804,25.2804,10400.0
2011-01-31 15:30:00,25.52,25.52,25.41,25.46,17600.0,25.2804,25.2804,25.1714,25.221,17600.0
2011-01-31 15:40:00,25.47,25.5,25.43,25.43,23000.0,25.2309,25.2606,25.1912,25.1912,23000.0
2011-01-31 15:50:00,25.43,25.43,25.37,25.39,34300.0,25.1912,25.1912,25.1318,25.1516,34300.0
2011-02-01 09:30:00,25.66,25.73,25.49,25.67,10700.0,25.4191,25.4884,25.2507,25.429,10700.0
2011-02-01 09:40:00,25.74,25.76,25.61,25.61,6000.0,25.4983,25.5181,25.3695,25.3695,6000.0
2011-02-01 09:50:00,25.63,25.79,25.63,25.78,7200.0,25.3894,25.5479,25.3894,25.538,7200.0
2011-02-01 10:00:00,25.78,25.89,25.78,25.86,10700.0,25.538,25.6469,25.538,25.6172,10700.0
2011-02-01 10:10:00,25.9,25.97,25.88,25.94,7100.0,25.6568,25.7262,25.637,25.6964,7100.0
2011-02-01 10:20:00,25.96,26.04,25.96,25.99,5100.0,25.7163,25.7955,25.7163,25.746,5100.0
2011-02-01 10:30:00,26.0,26.01,25.99,25.99,2600.0,25.7559,25.7658,25.746,25.746,2600.0
2011-02-01 10:40:00,26.02,26.04,25.99,25.99,16100.0,25.7757,25.7955,25.746,25.746,16100.0
2011-02-01 10:50:00,25.98,26.0,25.95,25.99,6100.0,25.7361,25.7559,25.7064,25.746,6100.0
2011-02-01 11:00:00,25.99,25.99,25.87,25.9,7700.0,25.746,25.746,25.6271,25.6568,7700.0
2011-02-01 11:10:00,25.88,25.9,25.86,25.89,4800.0,25.637,25.6568,25.6172,25.6469,4800.0
2011-02-01 11:20:00,25.9,25.93,25.9,25.93,1800.0,25.6568,25.6865,25.6568,25.6865,1800.0
2011-02-01 11:30:00,25.93,26.01,25.93,25.98,6900.0,25.6865,25.7658,25.6865,25.7361,6900.0
2011-02-01 11:40:00,26.0,26.01,25.99,25.99,4900.0,25.7559,25.7658,25.746,25.746,4900.0
2011-02-01 11:50:00,25.99,26.01,25.89,25.9,10700.0,25.746,25.7658,25.6469,25.6568,10700.0
2011-02-01 12:00:00,25.88,25.94,25.88,25.94,1900.0,25.637,25.6964,25.637,25.6964,1900.0
2011-02-01 12:10:00,25.95,26.0,25.95,25.99,5500.0,25.7064,25.7559,25.7064,25.746,5500.0
2011-02-01 12:20:00,26.0,26.0,25.99,26.0,6100.0,25.7559,25.7559,25.746,25.7559,6100.0
2011-02-01 12:30:00,25.99,26.0,25.95,25.95,2900.0,25.746,25.7559,25.7064,25.7064,2900.0
2011-02-01 12:40:00,25.98,26.0,25.9,25.94,5300.0,25.7361,25.7559,25.6568,25.6964,5300.0
2011-02-01 12:50:00,25.95,26.0,25.95,26.0,6500.0,25.7064,25.7559,25.7064,25.7559,6500.0
2011-02-01 13:00:00,26.0,26.0,25.91,25.91,3500.0,25.7559,25.7559,25.6667,25.6667,3500.0
2011-02-01 13:10:00,25.92,25.95,25.91,25.95,2900.0,25.6766,25.7064,25.6667,25.7064,2900.0
2011-02-01 13:20:00,25.97,25.99,25.96,25.97,3400.0,25.7262,25.746,25.7163,25.7262,3400.0
2011-02-01 13:30:00,25.98,25.99,25.98,25.99,1500.0,25.7361,25.746,25.7361,25.746,1500.0
2011-02-01 13:40:00,26.0,26.01,25.99,26.0,6000.0,25.7559,25.7658,25.746,25.7559,6000.0
2011-02-01 13:50:00,26.0,26.02,25.99,26.0,3600.0,25.7559,25.7757,25.746,25.7559,3600.0
2011-02-01 14:00:00,25.99,26.02,25.98,26.02,2800.0,25.746,25.7757,25.7361,25.7757,2800.0
2011-02-01 14:10:00,26.01,26.03,25.99,26.0,4900.0,25.7658,25.7856,25.746,25.7559,4900.0
2011-02-01 14:20:00,26.0,26.0,25.95,25.98,3600.0,25.7559,25.7559,25.7064,25.7361,3600.0
2011-02-01 14:30:00,25.98,26.0,25.97,25.97,10100.0,25.7361,25.7559,25.7262,25.7262,10100.0
2011-02-01 14:40:00,25.97,26.01,25.95,25.97,4000.0,25.7262,25.7658,25.7064,25.7262,4000.0
2011-02-01 14:50:00,25.96,26.02,25.95,26.02,5500.0,25.7163,25.7757,25.7064,25.7757,5500.0
2011-02-01 15:00:00,26.01,26.01,25.98,26.01,8000.0,25.7658,25.7658,25.7361,25.7658,8000.0
2011-02-01 15:10:00,26.0,26.01,25.98,26.0,6000.0,25.7559,25.7658,25.7361,25.7559,6000.0
2011-02-01 15:20:00,25.98,26.0,25.94,25.94,16800.0,25.7361,25.7559,25.6964,25.6964,16800.0
2011-02-01 15:30:00,25.94,25.95,25.93,25.95,16400.0,25.6964,25.7064,25.6865,25.7064,16400.0
2011-02-01 15:40:00,25.95,25.98,25.9,25.9,22300.0,25.7064,25.7361,25.6568,25.6568,22300.0
2011-02-01 15:50:00,25.9,25.91,25.81,25.87,28200.0,25.6568,25.6667,25.5677,25.6271,28200.0
2011-02-02 09:30:00,25.71,25.91,25.63,25.88,15900.0,25.4686,25.6667,25.3894,25.637,15900.0
2011-02-02 09:40:00,25.9,26.07,25.87,26.07,7800.0,25.6568,25.8252,25.6271,25.8252,7800.0
2011-02-02 09:50:00,26.08,26.12,26.01,26.02,9800.0,25.8351,25.8748,25.7658,25.7757,9800.0
2011-02-02 10:00:00,26.0,26.0,25.86,25.87,8700.0,25.7559,25.7559,25.6172,25.6271,8700.0
2011-02-02 10:10:00,25.88,25.96,25.88,25.94,4700.0,25.637,25.7163,25.637,25.6964,4700.0
2011-02-02 10:20:00,25.94,25.96,25.89,25.89,5600.0,25.6964,25.7163,25.6469,25.6469,5600.0
2011-02-02 10:30:00,25.89,25.9,25.88,25.89,28300.0,25.6469,25.6568,25.637,25.6469,28300.0
2011-02-02 10:40:00,25.89,25.89,25.79,25.85,10100.0,25.6469,25.6469,25.5479,25.6073,10100.0
2011-02-02 10:50:00,25.86,25.91,25.86,25.89,5100.0,25.6172,25.6667,25.6172,25.6469,5100.0
2011-02-02 11:00:00,25.88,25.88,25.76,25.76,11200.0,25.637,25.637,25.5181,25.5181,11200.0
2011-02-02 11:10:00,25.76,25.8,25.74,25.76,4200.0,25.5181,25.5578,25.4983,25.5181,4200.0
2011-02-02 11:20:00,25.76,25.78,25.72,25.75,7400.0,25.5181,25.538,25.4785,25.5082,7400.0
2011-02-02 11:30:00,25.74,25.76,25.7,25.71,4800.0,25.4983,25.5181,25.4587,25.4686,4800.0
2011-02-02 11:40:00,25.72,25.73,25.69,25.72,5800.0,25.4785,25.4884,25.4488,25.4785,5800.0
2011-02-02 11:50:00,25.72,25.82,25.71,25.82,9400.0,25.4785,25.5776,25.4686,25.5776,9400.0
2011-02-02 12:00:00,25.81,25.83,25.71,25.72,9100.0,25.5677,25.5875,25.4686,25.4785,9100.0
2011-02-02 12:10:00,25.73,25.79,25.73,25.76,6100.0,25.4884,25.5479,25.4884,25.5181,6100.0
2011-02-02 12:20:00,25.78,25.8,25.74,25.74,6800.0,25.538,25.5578,25.4983,25.4983,6800.0
2011-02-02 12:30:00,25.75,25.84,25.74,25.83,8700.0,25.5082,25.5974,25.4983,25.5875,8700.0
2011-02-02 12:40:00,25.84,25.86,25.84,25.85,3700.0,25.5974,25.6172,25.5974,25.6073,3700.0
2011-02-02 12:50:00,25.85,25.86,25.81,25.84,5100.0,25.6073,25.6172,25.5677,25.5974,5100.0
2011-02-02 13:00:00,25.85,25.85,25.82,25.85,3200.0,25.6073,25.6073,25.5776,25.6073,3200.0
2011-02-02 13:10:00,25.85,25.88,25.82,25.86,5900.0,25.6073,25.637,25.5776,25.6172,5900.0
2011-02-02 13:20:00,25.86,25.86,25.85,25.86,4200.0,25.6172,25.6172,25.6073,25.6172,4200.0
2011-02-02 13:30:00,25.86,25.87,25.86,25.87,1700.0,25.6172,25.6271,25.6172,25.6271,1700.0
2011-02-02 13:40:00,25.87,25.9,25.83,25.9,6400.0,25.6271,25.6568,25.5875,25.6568,6400.0
2011-02-02 13:50:00,25.9,25.95,25.9,25.93,3000.0,25.6568,25.7064,25.6568,25.6865,3000.0
2011-02-02 14:00:00,25.92,25.92,25.87,25.87,3000.0,25.6766,25.6766,25.6271,25.6271,3000.0
2011-02-02 14:10:00,25.87,25.89,25.87,25.88,5000.0,25.6271,25.6469,25.6271,25.637,5000.0
2011-02-02 14:20:00,25.88,25.94,25.87,25.93,4200.0,25.637,25.6964,25.6271,25.6865,4200.0
2011-02-02 14:30:00,25.93,25.94,25.92,25.93,3100.0,25.6865,25.6964,25.6766,25.6865,3100.0
2011-02-02 14:40:00,25.93,25.93,25.89,25.9,2400.0,25.6865,25.6865,25.6469,25.6568,2400.0
2011-02-02 14:50:00,25.91,25.98,25.91,25.93,6900.0,25.6667,25.7361,25.6667,25.6865,6900.0
2011-02-02 15:00:00,25.93,25.97,25.92,25.96,7300.0,25.6865,25.7262,25.6766,25.7163,7300.0
2011-02-02 15:10:00,25.96,25.96,25.9,25.9,4400.0,25.7163,25.7163,25.6568,25.6568,4400.0
2011-02-02 15:20:00,25.9,25.93,25.84,25.84,53700.0,25.6568,25.6865,25.5974,25.5974,53700.0
2011-02-02 15:30:00,25.84,25.86,25.78,25.81,8600.0,25.5974,25.6172,25.538,25.5677,8600.0
2011-02-02 15:40:00,25.8,25.85,25.77,25.8,9500.0,25.5578,25.6073,25.528,25.5578,9500.0
2011-02-02 15:50:00,25.78,25.81,25.72,25.78,17400.0,25.538,25.5677,25.4785,25.538,17400.0
2011-02-03 09:30:00,25.67,25.68,25.59,25.6,4800.0,25.429,25.4389,25.3497,25.3596,4800.0
2011-02-03 09:40:00,25.6,25.6,25.46,25.55,4100.0,25.3596,25.3596,25.221,25.3101,4100.0
2011-02-03 09:50:00,25.57,25.61,25.49,25.49,3500.0,25.3299,25.3695,25.2507,25.2507,3500.0
2011-02-03 10:00:00,25.52,25.53,25.34,25.36,4400.0,25.2804,25.2903,25.1021,25.1219,4400.0
2011-02-03 10:10:00,25.35,25.35,25.18,25.33,9500.0,25.112,25.112,24.9436,25.0922,9500.0
2011-02-03 10:20:00,25.34,25.34,25.24,25.28,6200.0,25.1021,25.1021,25.003,25.0426,6200.0
2011-02-03 10:30:00,25.27,25.28,25.22,25.25,3400.0,25.0327,25.0426,24.9832,25.0129,3400.0
2011-02-03 10:40:00,25.26,25.41,25.22,25.37,5500.0,25.0228,25.1714,24.9832,25.1318,5500.0
2011-02-03 10:50:00,25.37,25.37,25.33,25.35,1000.0,25.1318,25.1318,25.0922,25.112,1000.0
2011-02-03 11:00:00,25.33,25.33,25.22,25.25,3900.0,25.0922,25.0922,24.9832,25.0129,3900.0
2011-02-03 11:10:00,25.22,25.25,25.18,25.25,9100.0,24.9832,25.0129,24.9436,25.0129,9100.0
2011-02-03 11:20:00,25.23,25.25,25.22,25.22,3100.0,24.9931,25.0129,24.9832,24.9832,3100.0
2011-02-03 11:30:00,25.24,25.31,25.24,25.28,15800.0,25.003,25.0724,25.003,25.0426,15800.0
2011-02-03 11:40:00,25.28,25.32,25.28,25.32,6600.0,25.0426,25.0823,25.0426,25.0823,6600.0
2011-02-03 11:50:00,25.33,25.35,25.31,25.31,7900.0,25.0922,25.112,25.0724,25.0724,7900.0
2011-02-03 12:00:00,25.32,25.37,25.24,25.25,17700.0,25.0823,25.1318,25.003,25.0129,17700.0
2011-02-03 12:10:00,25.25,25.26,25.21,25.21,3400.0,25.0129,25.0228,24.9733,24.9733,3400.0
2011-02-03 12:20:00,25.2,25.21,25.18,25.2,2100.0,24.9634,24.9733,24.9436,24.9634,2100.0
2011-02-03 12:30:00,25.21,25.22,25.17,25.2,4000.0,24.9733,24.9832,24.9337,24.9634,4000.0
2011-02-03 12:40:00,25.23,25.26,25.23,25.25,1600.0,24.9931,25.0228,24.9931,25.0129,1600.0
2011-02-03 12:50:00,25.26,25.28,25.19,25.28,8000.0,25.0228,25.0426,24.9535,25.0426,8000.0
2011-02-03 13:00:00,25.27,25.27,25.22,25.24,5000.0,25.0327,25.0327,24.9832,25.003,5000.0
2011-02-03 13:10:00,25.24,25.25,25.22,25.24,7300.0,25.003,25.0129,24.9832,25.003,7300.0
2011-02-03 13:20:00,25.24,25.26,25.24,25.25,2200.0,25.003,25.0228,25.003,25.0129,2200.0
2011-02-03 13:30:00,25.25,25.27,25.22,25.26,6100.0,25.0129,25.0327,24.9832,25.0228,6100.0
2011-02-03 13:40:00,25.26,25.28,25.17,25.23,11100.0,25.0228,25.0426,24.9337,24.9931,11100.0
2011-02-03 13:50:00,25.23,25.26,25.21,25.25,3500.0,24.9931,25.0228,24.9733,25.0129,3500.0
2011-02-03 14:00:00,25.26,25.26,25.18,25.24,12100.0,25.0228,25.0228,24.9436,25.003,12100.0
2011-02-03 14:10:00,25.25,25.26,25.21,25.26,4800.0,25.0129,25.0228,24.9733,25.0228,4800.0
2011-02-03 14:20:00,25.26,25.26,25.21,25.24,5300.0,25.0228,25.0228,24.9733,25.003,5300.0
2011-02-03 14:30:00,25.22,25.27,25.22,25.25,5300.0,24.9832,25.0327,24.9832,25.0129,5300.0
2011-02-03 14:40:00,25.26,25.26,25.22,25.25,4100.0,25.0228,25.0228,24.9832,25.0129,4100.0
2011-02-03 14:50:00,25.24,25.26,25.2,25.2,8100.0,25.003,25.0228,24.9634,24.9634,8100.0
2011-02-03 15:00:00,25.21,25.31,25.21,25.29,8900.0,24.9733,25.0724,24.9733,25.0526,8900.0
2011-02-03 15:10:00,25.3,25.31,25.26,25.26,6600.0,25.0625,25.0724,25.0228,25.0228,6600.0
2011-02-03 15:20:00,25.26,25.26,25.23,25.25,7400.0,25.0228,25.0228,24.9931,25.0129,7400.0
2011-02-03 15:30:00,25.23,25.26,25.23,25.25,4200.0,24.9931,25.0228,24.9931,25.0129,4200.0
2011-02-03 15:40:00,25.25,25.25,25.19,25.2,13700.0,25.0129,25.0129,24.9535,24.9634,13700.0
2011-02-03 15:50:00,25.21,25.23,25.15,25.17,20700.0,24.9733,24.9931,24.9139,24.9337,20700.0
2011-02-04 09:30:00,25.18,25.18,24.91,24.95,4600.0,24.9436,24.9436,24.6761,24.7157,4600.0
2011-02-04 09:40:00,24.93,24.99,24.86,24.89,2400.0,24.6959,24.7554,24.6266,24.6563,2400.0
2011-02-04 09:50:00,24.95,25.04,24.95,25.04,2900.0,24.7157,24.8049,24.7157,24.8049,2900.0
2011-02-04 10:00:00,25.0,25.13,25.0,25.02,4500.0,24.7653,24.8941,24.7653,24.7851,4500.0
2011-02-04 10:10:00,25.06,25.06,24.98,25.02,2400.0,24.8247,24.8247,24.7455,24.7851,2400.0
2011-02-04 10:20:00,25.02,25.12,25.02,25.04,2700.0,24.7851,24.8841,24.7851,24.8049,2700.0
2011-02-04 10:30:00,25.08,25.09,25.01,25.01,2200.0,24.8445,24.8544,24.7752,24.7752,2200.0
2011-02-04 10:40:00,25.02,25.02,24.92,24.92,3400.0,24.7851,24.7851,24.686,24.686,3400.0
2011-02-04 10:50:00,24.95,24.95,24.84,24.87,4600.0,24.7157,24.7157,24.6068,24.6365,4600.0
2011-02-04 11:00:00,24.86,24.86,24.74,24.85,6700.0,24.6266,24.6266,24.5077,24.6167,6700.0
2011-02-04 11:10:00,24.85,24.94,24.83,24.91,4300.0,24.6167,24.7058,24.5969,24.6761,4300.0
2011-02-04 11:20:00,24.92,24.98,24.87,24.9,2500.0,24.686,24.7455,24.6365,24.6662,2500.0
2011-02-04 11:30:00,24.88,24.96,24.87,24.95,1900.0,24.6464,24.7256,24.6365,24.7157,1900.0
2011-02-04 11:40:00,24.94,24.95,24.93,24.94,2600.0,24.7058,24.7157,24.6959,24.7058,2600.0
2011-02-04 11:50:00,24.94,24.94,24.92,24.93,1600.0,24.7058,24.7058,24.686,24.6959,1600.0
2011-02-04 12:00:00,24.92,24.94,24.89,24.89,1500.0,24.686,24.7058,24.6563,24.6563,1500.0
2011-02-04 12:10:00,24.93,24.93,24.88,24.89,800.0,24.6959,24.6959,24.6464,24.6563,800.0
2011-02-04 12:20:00,24.89,24.95,24.89,24.92,2600.0,24.6563,24.7157,24.6563,24.686,2600.0
2011-02-04 12:30:00,24.93,25.0,24.93,24.99,1500.0,24.6959,24.7653,24.6959,24.7554,1500.0
2011-02-04 12:40:00,24.99,25.08,24.97,25.08,1200.0,24.7554,24.8445,24.7356,24.8445,1200.0
2011-02-04 12:50:00,25.08,25.13,25.08,25.11,1400.0,24.8445,24.8941,24.8445,24.8742,1400.0
2011-02-04 13:00:00,25.11,25.12,25.09,25.11,1200.0,24.8742,24.8841,24.8544,24.8742,1200.0
2011-02-04 13:10:00,25.09,25.18,25.09,25.17,1300.0,24.8544,24.9436,24.8544,24.9337,1300.0
2011-02-04 13:20:00,25.22,25.22,25.18,25.18,1100.0,24.9832,24.9832,24.9436,24.9436,1100.0
2011-02-04 13:30:00,25.18,25.22,25.18,25.2,2700.0,24.9436,24.9832,24.9436,24.9634,2700.0
2011-02-04 13:40:00,25.19,25.26,25.18,25.26,1600.0,24.9535,25.0228,24.9436,25.0228,1600.0
2011-02-04 13:50:00,25.29,25.31,25.29,25.29,600.0,25.0526,25.0724,25.0526,25.0526,600.0
2011-02-04 14:00:00,25.29,25.29,25.17,25.2,3000.0,25.0526,25.0526,24.9337,24.9634,3000.0
2011-02-04 14:10:00,25.18,25.24,25.15,25.24,2500.0,24.9436,25.003,24.9139,25.003,2500.0
2011-02-04 14:20:00,25.23,25.26,25.23,25.23,2500.0,24.9931,25.0228,24.9931,24.9931,2500.0
2011-02-04 14:30:00,25.25,25.26,25.22,25.22,1100.0,25.0129,25.0228,24.9832,24.9832,1100.0
2011-02-04 14:40:00,25.2,25.24,25.17,25.23,5700.0,24.9634,25.003,24.9337,24.9931,5700.0
2011-02-04 14:50:00,25.21,25.26,25.2,25.25,2700.0,24.9733,25.0228,24.9634,25.0129,2700.0
2011-02-04 15:00:00,25.25,25.29,25.2,25.23,5400.0,25.0129,25.0526,24.9634,24.9931,5400.0
2011-02-04 15:10:00,25.23,25.25,25.2,25.23,3200.0,24.9931,25.0129,24.9634,24.9931,3200.0
2011-02-04 15:20:00,25.24,25.25,25.18,25.2,6200.0,25.003,25.0129,24.9436,24.9634,6200.0
2011-02-04 15:30:00,25.22,25.23,25.16,25.17,4300.0,24.9832,24.9931,24.9238,24.9337,4300.0
2011-02-04 15:40:00,25.18,25.26,25.17,25.24,12700.0,24.9436,25.0228,24.9337,25.003,12700.0
2011-02-04 15:50:00,25.24,25.25,25.17,25.21,14800.0,25.003,25.0129,24.9337,24.9733,14800.0
2011-02-07 09:30:00,25.24,25.29,25.01,25.12,13800.0,25.003,25.0526,24.7752,24.8841,13800.0
2011-02-07 09:40:00,25.12,25.43,25.12,25.43,4300.0,24.8841,25.1912,24.8841,25.1912,4300.0
2011-02-07 09:50:00,25.42,25.42,25.33,25.41,4900.0,25.1813,25.1813,25.0922,25.1714,4900.0
2011-02-07 10:00:00,25.42,25.47,25.35,25.35,2600.0,25.1813,25.2309,25.112,25.112,2600.0
2011-02-07 10:10:00,25.34,25.39,25.32,25.39,2700.0,25.1021,25.1516,25.0823,25.1516,2700.0
2011-02-07 10:20:00,25.36,25.5,25.36,25.48,2600.0,25.1219,25.2606,25.1219,25.2408,2600.0
2011-02-07 10:30:00,25.43,25.49,25.4,25.46,1900.0,25.1912,25.2507,25.1615,25.221,1900.0
2011-02-07 10:40:00,25.49,25.51,25.47,25.5,1200.0,25.2507,25.2705,25.2309,25.2606,1200.0
2011-02-07 10:50:00,25.49,25.55,25.48,25.55,1400.0,25.2507,25.3101,25.2408,25.3101,1400.0
2011-02-07 11:00:00,25.55,25.55,25.49,25.5,1400.0,25.3101,25.3101,25.2507,25.2606,1400.0
2011-02-07 11:10:00,25.52,25.52,25.44,25.44,1400.0,25.2804,25.2804,25.2011,25.2011,1400.0
2011-02-07 11:20:00,25.43,25.47,25.42,25.45,1700.0,25.1912,25.2309,25.1813,25.211,1700.0
2011-02-07 11:30:00,25.5,25.52,25.5,25.51,900.0,25.2606,25.2804,25.2606,25.2705,900.0
2011-02-07 11:40:00,25.5,25.51,25.47,25.48,1400.0,25.2606,25.2705,25.2309,25.2408,1400.0
2011-02-07 11:50:00,25.46,25.47,25.45,25.47,700.0,25.221,25.2309,25.211,25.2309,700.0
2011-02-07 12:00:00,25.48,25.49,25.46,25.46,1300.0,25.2408,25.2507,25.221,25.221,1300.0
2011-02-07 12:10:00,25.46,25.51,25.44,25.47,1300.0,25.221,25.2705,25.2011,25.2309,1300.0
2011-02-07 12:20:00,25.48,25.48,25.4,25.4,40900.0,25.2408,25.2408,25.1615,25.1615,40900.0
2011-02-07 12:30:00,25.39,25.45,25.39,25.44,1100.0,25.1516,25.211,25.1516,25.2011,1100.0
2011-02-07 12:40:00,25.45,25.49,25.44,25.45,1600.0,25.211,25.2507,25.2011,25.211,1600.0
2011-02-07 12:50:00,25.44,25.47,25.42,25.46,3600.0,25.2011,25.2309,25.1813,25.221,3600.0
2011-02-07 13:00:00,25.45,25.5,25.45,25.49,2000.0,25.211,25.2606,25.211,25.2507,2000.0
2011-02-07 13:10:00,25.48,25.52,25.48,25.52,1400.0,25.2408,25.2804,25.2408,25.2804,1400.0
2011-02-07 13:20:00,25.52,25.55,25.49,25.54,1400.0,25.2804,25.3101,25.2507,25.3002,1400.0
2011-02-07 13:30:00,25.48,25.48,25.43,25.44,1600.0,25.2408,25.2408,25.1912,25.2011,1600.0
2011-02-07 13:40:00,25.45,25.51,25.45,25.46,800.0,25.211,25.2705,25.211,25.221,800.0
2011-02-07 13:50:00,25.47,25.52,25.46,25.51,7500.0,25.2309,25.2804,25.221,25.2705,7500.0
2011-02-07 14:00:00,25.51,25.53,25.51,25.52,2000.0,25.2705,25.2903,25.2705,25.2804,2000.0
2011-02-07 14:10:00,25.52,25.59,25.51,25.59,2600.0,25.2804,25.3497,25.2705,25.3497,2600.0
2011-02-07 14:20:00,25.61,25.61,25.56,25.57,1800.0,25.3695,25.3695,25.32,25.3299,1800.0
2011-02-07 14:30:00,25.56,25.59,25.55,25.57,3700.0,25.32,25.3497,25.3101,25.3299,3700.0
2011-02-07 14:40:00,25.58,25.6,25.57,25.57,3000.0,25.3398,25.3596,25.3299,25.3299,3000.0
2011-02-07 14:50:00,25.57,25.58,25.51,25.51,9200.0,25.3299,25.3398,25.2705,25.2705,9200.0
2011-02-07 15:00:00,25.52,25.59,25.52,25.59,3900.0,25.2804,25.3497,25.2804,25.3497,3900.0
2011-02-07 15:10:00,25.59,25.59,25.56,25.59,10700.0,25.3497,25.3497,25.32,25.3497,10700.0
2011-02-07 15:20:00,25.59,25.62,25.58,25.59,9700.0,25.3497,25.3795,25.3398,25.3497,9700.0
2011-02-07 15:30:00,25.59,25.63,25.58,25.58,6400.0,25.3497,25.3894,25.3398,25.3398,6400.0
2011-02-07 15:40:00,25.6,25.64,25.57,25.64,9100.0,25.3596,25.3993,25.3299,25.3993,9100.0
2011-02-07 15:50:00,25.64,25.64,25.58,25.58,21400.0,25.3993,25.3993,25.3398,25.3398,21400.0
2011-02-08 09:30:00,25.6,25.6,25.43,25.47,3800.0,25.3596,25.3596,25.1912,25.2309,3800.0
2011-02-08 09:40:00,25.58,25.59,25.56,25.56,3600.0,25.3398,25.3497,25.32,25.32,3600.0
2011-02-08 09:50:00,25.59,25.64,25.56,25.58,3100.0,25.3497,25.3993,25.32,25.3398,3100.0
2011-02-08 10:00:00,25.59,25.6,25.55,25.57,2600.0,25.3497,25.3596,25.3101,25.3299,2600.0
2011-02-08 10:10:00,25.59,25.63,25.56,25.56,26800.0,25.3497,25.3894,25.32,25.32,26800.0
2011-02-08 10:20:00,25.58,25.67,25.58,25.61,2200.0,25.3398,25.429,25.3398,25.3695,2200.0
2011-02-08 10:30:00,25.6,25.6,25.5,25.5,2000.0,25.3596,25.3596,25.2606,25.2606,2000.0
2011-02-08 10:40:00,25.49,25.52,25.45,25.45,3400.0,25.2507,25.2804,25.211,25.211,3400.0
2011-02-08 10:50:00,25.45,25.49,25.43,25.49,8300.0,25.211,25.2507,25.1912,25.2507,8300.0
2011-02-08 11:00:00,25.49,25.51,25.45,25.46,8900.0,25.2507,25.2705,25.211,25.221,8900.0
2011-02-08 11:10:00,25.47,25.48,25.47,25.48,3300.0,25.2309,25.2408,25.2309,25.2408,3300.0
2011-02-08 11:20:00,25.48,25.56,25.47,25.56,5300.0,25.2408,25.32,25.2309,25.32,5300.0
2011-02-08 11:30:00,25.56,25.6,25.56,25.57,13300.0,25.32,25.3596,25.32,25.3299,13300.0
2011-02-08 11:40:00,25.56,25.6,25.5,25.53,3900.0,25.32,25.3596,25.2606,25.2903,3900.0
2011-02-08 11:50:00,25.56,25.6,25.52,25.6,2600.0,25.32,25.3596,25.2804,25.3596,2600.0
2011-02-08 12:00:00,25.58,25.62,25.55,25.56,2000.0,25.3398,25.3795,25.3101,25.32,2000.0
2011-02-08 12:10:00,25.54,25.56,25.54,25.56,1400.0,25.3002,25.32,25.3002,25.32,1400.0
2011-02-08 12:20:00,25.55,25.58,25.55,25.58,1900.0,25.3101,25.3398,25.3101,25.3398,1900.0
2011-02-08 12:30:00,25.58,25.6,25.56,25.6,4700.0,25.3398,25.3596,25.32,25.3596,4700.0
2011-02-08 12:40:00,25.6,25.6,25.6,25.6,1700.0,25.3596,25.3596,25.3596,25.3596,1700.0
2011-02-08 12:50:00,25.6,25.6,25.6,25.6,4100.0,25.3596,25.3596,25.3596,25.3596,4100.0
2011-02-08 13:00:00,25.6,25.61,25.6,25.61,900.0,25.3596,25.3695,25.3596,25.3695,900.0
2011-02-08 13:10:00,25.61,25.61,25.6,25.6,2600.0,25.3695,25.3695,25.3596,25.3596,2600.0
2011-02-08 13:20:00,25.61,25.62,25.6,25.61,5500.0,25.3695,25.3795,25.3596,25.3695,5500.0
2011-02-08 13:30:00,25.62,25.65,25.62,25.64,1000.0,25.3795,25.4092,25.3795,25.3993,1000.0
2011-02-08 13:40:00,25.64,25.66,25.64,25.65,2300.0,25.3993,25.4191,25.3993,25.4092,2300.0
2011-02-08 13:50:00,25.64,25.65,25.64,25.64,1000.0,25.3993,25.4092,25.3993,25.3993,1000.0
2011-02-08 14:00:00,25.64,25.67,25.64,25.67,1200.0,25.3993,25.429,25.3993,25.429,1200.0
2011-02-08 14:10:00,25.67,25.67,25.65,25.67,1000.0,25.429,25.429,25.4092,25.429,1000.0
2011-02-08 14:20:00,25.66,25.68,25.66,25.68,3700.0,25.4191,25.4389,25.4191,25.4389,3700.0
2011-02-08 14:30:00,25.69,25.74,25.69,25.74,2600.0,25.4488,25.4983,25.4488,25.4983,2600.0
2011-02-08 14:40:00,25.75,25.75,25.73,25.73,1100.0,25.5082,25.5082,25.4884,25.4884,1100.0
2011-02-08 14:50:00,25.72,25.72,25.67,25.67,1300.0,25.4785,25.4785,25.429,25.429,1300.0
2011-02-08 15:00:00,25.68,25.72,25.66,25.72,2500.0,25.4389,25.4785,25.4191,25.4785,2500.0
2011-02-08 15:10:00,25.74,25.75,25.73,25.73,2200.0,25.4983,25.5082,25.4884,25.4884,2200.0
2011-02-08 15:20:00,25.73,25.75,25.71,25.71,4100.0,25.4884,25.5082,25.4686,25.4686,4100.0
2011-02-08 15:30:00,25.72,25.75,25.72,25.73,4500.0,25.4785,25.5082,25.4785,25.4884,4500.0
2011-02-08 15:40:00,25.73,25.84,25.73,25.83,12100.0,25.4884,25.5974,25.4884,25.5875,12100.0
2011-02-08 15:50:00,25.82,25.82,25.77,25.79,16800.0,25.5776,25.5776,25.528,25.5479,16800.0
2011-02-09 09:30:00,25.68,25.68,25.53,25.6,4400.0,25.4389,25.4389,25.2903,25.3596,4400.0
2011-02-09 09:40:00,25.6,25.62,25.55,25.55,2000.0,25.3596,25.3795,25.3101,25.3101,2000.0
2011-02-09 09:50:00,25.58,25.62,25.58,25.62,1800.0,25.3398,25.3795,25.3398,25.3795,1800.0
2011-02-09 10:00:00,25.66,25.69,25.64,25.65,1600.0,25.4191,25.4488,25.3993,25.4092,1600.0
2011-02-09 10:10:00,25.66,25.66,25.56,25.6,3600.0,25.4191,25.4191,25.32,25.3596,3600.0
2011-02-09 10:20:00,25.61,25.71,25.61,25.7,2800.0,25.3695,25.4686,25.3695,25.4587,2800.0
2011-02-09 10:30:00,25.71,25.71,25.62,25.7,1400.0,25.4686,25.4686,25.3795,25.4587,1400.0
2011-02-09 10:40:00,25.68,25.71,25.68,25.71,2100.0,25.4389,25.4686,25.4389,25.4686,2100.0
2011-02-09 10:50:00,25.72,25.73,25.64,25.64,1700.0,25.4785,25.4884,25.3993,25.3993,1700.0
2011-02-09 11:00:00,25.65,25.66,25.64,25.66,400.0,25.4092,25.4191,25.3993,25.4191,400.0
2011-02-09 11:10:00,25.64,25.64,25.55,25.59,8600.0,25.3993,25.3993,25.3101,25.3497,8600.0
2011-02-09 11:20:00,25.61,25.61,25.49,25.52,3000.0,25.3695,25.3695,25.2507,25.2804,3000.0
2011-02-09 11:30:00,25.54,25.55,25.52,25.53,1600.0,25.3002,25.3101,25.2804,25.2903,1600.0
2011-02-09 11:40:00,25.55,25.6,25.52,25.52,7600.0,25.3101,25.3596,25.2804,25.2804,7600.0
2011-02-09 11:50:00,25.51,25.51,25.43,25.46,2800.0,25.2705,25.2705,25.1912,25.221,2800.0
2011-02-09 12:00:00,25.44,25.45,25.35,25.41,4000.0,25.2011,25.211,25.112,25.1714,4000.0
2011-02-09 12:10:00,25.42,25.51,25.41,25.46,20300.0,25.1813,25.2705,25.1714,25.221,20300.0
2011-02-09 12:20:00,25.47,25.5,25.45,25.49,6400.0,25.2309,25.2606,25.211,25.2507,6400.0
2011-02-09 12:30:00,25.49,25.54,25.47,25.5,13700.0,25.2507,25.3002,25.2309,25.2606,13700.0
2011-02-09 12:40:00,25.49,25.5,25.44,25.5,5000.0,25.2507,25.2606,25.2011,25.2606,5000.0
2011-02-09 12:50:00,25.5,25.53,25.45,25.45,2300.0,25.2606,25.2903,25.211,25.211,2300.0
2011-02-09 13:00:00,25.45,25.56,25.43,25.56,2800.0,25.211,25.32,25.1912,25.32,2800.0
2011-02-09 13:10:00,25.57,25.57,25.48,25.49,7000.0,25.3299,25.3299,25.2408,25.2507,7000.0
2011-02-09 13:20:00,25.5,25.5,25.47,25.47,1100.0,25.2606,25.2606,25.2309,25.2309,1100.0
2011-02-09 13:30:00,25.48,25.5,25.48,25.49,3000.0,25.2408,25.2606,25.2408,25.2507,3000.0
2011-02-09 13:40:00,25.49,25.5,25.49,25.5,4200.0,25.2507,25.2606,25.2507,25.2606,4200.0
2011-02-09 13:50:00,25.5,25.5,25.49,25.5,3100.0,25.2606,25.2606,25.2507,25.2606,3100.0
2011-02-09 14:00:00,25.5,25.52,25.49,25.5,18700.0,25.2606,25.2804,25.2507,25.2606,18700.0
2011-02-09 14:10:00,25.5,25.52,25.49,25.5,8800.0,25.2606,25.2804,25.2507,25.2606,8800.0
2011-02-09 14:20:00,25.5,25.52,25.49,25.52,5700.0,25.2606,25.2804,25.2507,25.2804,5700.0
2011-02-09 14:30:00,25.52,25.53,25.5,25.5,8000.0,25.2804,25.2903,25.2606,25.2606,8000.0
2011-02-09 14:40:00,25.5,25.58,25.5,25.54,8900.0,25.2606,25.3398,25.2606,25.3002,8900.0
2011-02-09 14:50:00,25.5,25.56,25.5,25.55,2700.0,25.2606,25.32,25.2606,25.3101,2700.0
2011-02-09 15:00:00,25.56,25.58,25.55,25.55,1700.0,25.32,25.3398,25.3101,25.3101,1700.0
2011-02-09 15:10:00,25.56,25.64,25.56,25.62,2400.0,25.32,25.3993,25.32,25.3795,2400.0
2011-02-09 15:20:00,25.61,25.62,25.59,25.59,2200.0,25.3695,25.3795,25.3497,25.3497,2200.0
2011-02-09 15:30:00,25.58,25.61,25.51,25.6,11500.0,25.3398,25.3695,25.2705,25.3596,11500.0
2011-02-09 15:40:00,25.6,25.61,25.58,25.6,10900.0,25.3596,25.3695,25.3398,25.3596,10900.0
2011-02-09 15:50:00,25.6,25.62,25.58,25.59,13900.0,25.3596,25.3795,25.3398,25.3497,13900.0
2011-02-10 09:30:00,25.44,25.64,25.36,25.64,2800.0,25.2011,25.3993,25.1219,25.3993,2800.0
2011-02-10 09:40:00,25.55,25.62,25.54,25.57,2600.0,25.3101,25.3795,25.3002,25.3299,2600.0
2011-02-10 09:50:00,25.56,25.64,25.56,25.59,2100.0,25.32,25.3993,25.32,25.3497,2100.0
2011-02-10 10:00:00,25.6,25.73,25.57,25.65,11100.0,25.3596,25.4884,25.3299,25.4092,11100.0
2011-02-10 10:10:00,25.68,25.76,25.62,25.76,3000.0,25.4389,25.5181,25.3795,25.5181,3000.0
2011-02-10 10:20:00,25.78,25.82,25.73,25.73,5000.0,25.538,25.5776,25.4884,25.4884,5000.0
2011-02-10 10:30:00,25.73,25.73,25.6,25.66,18200.0,25.4884,25.4884,25.3596,25.4191,18200.0
2011-02-10 10:40:00,25.61,25.72,25.61,25.67,6700.0,25.3695,25.4785,25.3695,25.429,6700.0
2011-02-10 10:50:00,25.66,25.66,25.56,25.56,10100.0,25.4191,25.4191,25.32,25.32,10100.0
2011-02-10 11:00:00,25.53,25.6,25.51,25.58,5200.0,25.2903,25.3596,25.2705,25.3398,5200.0
2011-02-10 11:10:00,25.57,25.58,25.47,25.51,5200.0,25.3299,25.3398,25.2309,25.2705,5200.0
2011-02-10 11:20:00,25.5,25.55,25.5,25.52,4700.0,25.2606,25.3101,25.2606,25.2804,4700.0
2011-02-10 11:30:00,25.54,25.55,25.48,25.5,3800.0,25.3002,25.3101,25.2408,25.2606,3800.0
2011-02-10 11:40:00,25.5,25.52,25.45,25.51,5900.0,25.2606,25.2804,25.211,25.2705,5900.0
2011-02-10 11:50:00,25.52,25.55,25.52,25.54,2400.0,25.2804,25.3101,25.2804,25.3002,2400.0
2011-02-10 12:00:00,25.54,25.54,25.48,25.49,2200.0,25.3002,25.3002,25.2408,25.2507,2200.0
2011-02-10 12:10:00,25.49,25.49,25.42,25.43,3800.0,25.2507,25.2507,25.1813,25.1912,3800.0
2011-02-10 12:20:00,25.41,25.43,25.41,25.43,2000.0,25.1714,25.1912,25.1714,25.1912,2000.0
2011-02-10 12:30:00,25.44,25.45,25.44,25.44,1600.0,25.2011,25.211,25.2011,25.2011,1600.0
2011-02-10 12:40:00,25.41,25.43,25.41,25.42,1900.0,25.1714,25.1912,25.1714,25.1813,1900.0
2011-02-10 12:50:00,25.38,25.38,25.35,25.35,2600.0,25.1417,25.1417,25.112,25.112,2600.0
2011-02-10 13:00:00,25.32,25.32,25.29,25.3,3800.0,25.0823,25.0823,25.0526,25.0625,3800.0
2011-02-10 13:10:00,25.27,25.31,25.27,25.31,2500.0,25.0327,25.0724,25.0327,25.0724,2500.0
2011-02-10 13:20:00,25.3,25.33,25.24,25.24,1600.0,25.0625,25.0922,25.003,25.003,1600.0
2011-02-10 13:30:00,25.24,25.25,25.19,25.23,3900.0,25.003,25.0129,24.9535,24.9931,3900.0
2011-02-10 13:40:00,25.24,25.28,25.23,25.27,2100.0,25.003,25.0426,24.9931,25.0327,2100.0
2011-02-10 13:50:00,25.26,25.27,25.22,25.22,1900.0,25.0228,25.0327,24.9832,24.9832,1900.0
2011-02-10 14:00:00,25.22,25.3,25.21,25.3,3500.0,24.9832,25.0625,24.9733,25.0625,3500.0
2011-02-10 14:10:00,25.32,25.32,25.27,25.27,1800.0,25.0823,25.0823,25.0327,25.0327,1800.0
2011-02-10 14:20:00,25.24,25.3,25.21,25.29,3300.0,25.003,25.0625,24.9733,25.0526,3300.0
2011-02-10 14:30:00,25.28,25.34,25.28,25.3,4200.0,25.0426,25.1021,25.0426,25.0625,4200.0
2011-02-10 14:40:00,25.3,25.3,25.29,25.3,1400.0,25.0625,25.0625,25.0526,25.0625,1400.0
2011-02-10 14:50:00,25.29,25.29,25.21,25.23,5300.0,25.0526,25.0526,24.9733,24.9931,5300.0
2011-02-10 15:00:00,25.23,25.23,25.14,25.16,6000.0,24.9931,24.9931,24.904,24.9238,6000.0
2011-02-10 15:10:00,25.15,25.17,25.12,25.16,4100.0,24.9139,24.9337,24.8841,24.9238,4100.0
2011-02-10 15:20:00,25.16,25.18,25.15,25.18,4700.0,24.9238,24.9436,24.9139,24.9436,4700.0
2011-02-10 15:30:00,25.17,25.19,25.16,25.17,8300.0,24.9337,24.9535,24.9238,24.9337,8300.0
2011-02-10 15:40:00,25.16,25.24,25.16,25.19,17100.0,24.9238,25.003,24.9238,24.9535,17100.0
2011-02-10 15:50:00,25.21,25.22,25.07,25.15,32300.0,24.9733,24.9832,24.8346,24.9139,32300.0
2011-02-11 09:30:00,25.08,25.34,25.02,25.33,47100.0,24.8445,25.1021,24.7851,25.0922,47100.0
2011-02-11 09:40:00,25.32,25.32,25.1,25.12,3300.0,25.0823,25.0823,24.8643,24.8841,3300.0
2011-02-11 09:50:00,25.13,25.22,25.1,25.2,4300.0,24.8941,24.9832,24.8643,24.9634,4300.0
2011-02-11 10:00:00,25.22,25.31,25.2,25.26,3700.0,24.9832,25.0724,24.9634,25.0228,3700.0
2011-02-11 10:10:00,25.29,25.29,25.25,25.29,2700.0,25.0526,25.0526,25.0129,25.0526,2700.0
2011-02-11 10:20:00,25.29,25.3,25.24,25.24,2500.0,25.0526,25.0625,25.003,25.003,2500.0
2011-02-11 10:30:00,25.22,25.28,25.22,25.26,1400.0,24.9832,25.0426,24.9832,25.0228,1400.0
2011-02-11 10:40:00,25.28,25.33,25.26,25.33,2000.0,25.0426,25.0922,25.0228,25.0922,2000.0
2011-02-11 10:50:00,25.35,25.37,25.32,25.37,2600.0,25.112,25.1318,25.0823,25.1318,2600.0
2011-02-11 11:00:00,25.38,25.46,25.37,25.4,3200.0,25.1417,25.221,25.1318,25.1615,3200.0
2011-02-11 11:10:00,25.39,25.39,25.33,25.35,1100.0,25.1516,25.1516,25.0922,25.112,1100.0
2011-02-11 11:20:00,25.36,25.46,25.36,25.43,2400.0,25.1219,25.221,25.1219,25.1912,2400.0
2011-02-11 11:30:00,25.45,25.46,25.39,25.42,1700.0,25.211,25.221,25.1516,25.1813,1700.0
2011-02-11 11:40:00,25.41,25.44,25.4,25.4,1800.0,25.1714,25.2011,25.1615,25.1615,1800.0
2011-02-11 11:50:00,25.42,25.49,25.41,25.46,3800.0,25.1813,25.2507,25.1714,25.221,3800.0
2011-02-11 12:00:00,25.48,25.54,25.47,25.53,2900.0,25.2408,25.3002,25.2309,25.2903,2900.0
2011-02-11 12:10:00,25.52,25.52,25.45,25.47,1500.0,25.2804,25.2804,25.211,25.2309,1500.0
2011-02-11 12:20:00,25.48,25.53,25.48,25.51,3900.0,25.2408,25.2903,25.2408,25.2705,3900.0
2011-02-11 12:30:00,25.52,25.52,25.46,25.47,2400.0,25.2804,25.2804,25.221,25.2309,2400.0
2011-02-11 12:40:00,25.46,25.52,25.46,25.51,1500.0,25.221,25.2804,25.221,25.2705,1500.0
2011-02-11 12:50:00,25.52,25.57,25.52,25.57,500.0,25.2804,25.3299,25.2804,25.3299,500.0
2011-02-11 13:00:00,25.58,25.65,25.57,25.65,3400.0,25.3398,25.4092,25.3299,25.4092,3400.0
2011-02-11 13:10:00,25.65,25.7,25.65,25.7,2500.0,25.4092,25.4587,25.4092,25.4587,2500.0
2011-02-11 13:20:00,25.69,25.71,25.69,25.69,1000.0,25.4488,25.4686,25.4488,25.4488,1000.0
2011-02-11 13:30:00,25.69,25.69,25.67,25.68,1600.0,25.4488,25.4488,25.429,25.4389,1600.0
2011-02-11 13:40:00,25.68,25.68,25.62,25.62,1300.0,25.4389,25.4389,25.3795,25.3795,1300.0
2011-02-11 13:50:00,25.61,25.62,25.6,25.61,800.0,25.3695,25.3795,25.3596,25.3695,800.0
2011-02-11 14:00:00,25.61,25.63,25.6,25.6,2200.0,25.3695,25.3894,25.3596,25.3596,2200.0
2011-02-11 14:10:00,25.59,25.6,25.59,25.6,1600.0,25.3497,25.3596,25.3497,25.3596,1600.0
2011-02-11 14:20:00,25.59,25.61,25.59,25.6,2700.0,25.3497,25.3695,25.3497,25.3596,2700.0
2011-02-11 14:30:00,25.61,25.63,25.6,25.63,2900.0,25.3695,25.3894,25.3596,25.3894,2900.0
2011-02-11 14:40:00,25.64,25.67,25.63,25.63,2000.0,25.3993,25.429,25.3894,25.3894,2000.0
2011-02-11 14:50:00,25.64,25.65,25.63,25.64,900.0,25.3993,25.4092,25.3894,25.3993,900.0
2011-02-11 15:00:00,25.65,25.69,25.65,25.69,3400.0,25.4092,25.4488,25.4092,25.4488,3400.0
2011-02-11 15:10:00,25.69,25.72,25.69,25.72,2400.0,25.4488,25.4785,25.4488,25.4785,2400.0
2011-02-11 15:20:00,25.71,25.73,25.71,25.73,1700.0,25.4686,25.4884,25.4686,25.4884,1700.0
2011-02-11 15:30:00,25.72,25.73,25.67,25.71,5000.0,25.4785,25.4884,25.429,25.4686,5000.0
2011-02-11 15:40:00,25.71,25.71,25.58,25.6,9700.0,25.4686,25.4686,25.3398,25.3596,9700.0
2011-02-11 15:50:00,25.6,25.66,25.58,25.64,9700.0,25.3596,25.4191,25.3398,25.3993,9700.0
2011-02-14 09:30:00,25.57,25.69,25.55,25.55,4300.0,25.3498,25.4687,25.3299,25.3299,4300.0
2011-02-14 09:40:00,25.57,25.64,25.42,25.54,5100.0,25.3498,25.4192,25.2011,25.32,5100.0
2011-02-14 09:50:00,25.49,25.5,25.47,25.5,1000.0,25.2705,25.2804,25.2506,25.2804,1000.0
2011-02-14 10:00:00,25.5,25.53,25.46,25.46,2600.0,25.2804,25.3101,25.2407,25.2407,2600.0
2011-02-14 10:10:00,25.46,25.54,25.46,25.48,2000.0,25.2407,25.32,25.2407,25.2605,2000.0
2011-02-14 10:20:00,25.55,25.55,25.49,25.5,1000.0,25.3299,25.3299,25.2705,25.2804,1000.0
2011-02-14 10:30:00,25.52,25.54,25.52,25.54,500.0,25.3002,25.32,25.3002,25.32,500.0
2011-02-14 10:40:00,25.5,25.52,25.38,25.38,800.0,25.2804,25.3002,25.1614,25.1614,800.0
2011-02-14 10:50:00,25.38,25.39,25.31,25.35,3100.0,25.1614,25.1713,25.092,25.1317,3100.0
2011-02-14 11:00:00,25.43,25.43,25.41,25.41,500.0,25.211,25.211,25.1911,25.1911,500.0
2011-02-14 11:10:00,25.41,25.41,25.33,25.36,2200.0,25.1911,25.1911,25.1118,25.1416,2200.0
2011-02-14 11:20:00,25.42,25.55,25.42,25.48,5000.0,25.2011,25.3299,25.2011,25.2605,5000.0
2011-02-14 11:30:00,25.48,25.48,25.41,25.42,400.0,25.2605,25.2605,25.1911,25.2011,400.0
2011-02-14 11:40:00,25.47,25.54,25.47,25.47,2100.0,25.2506,25.32,25.2506,25.2506,2100.0
2011-02-14 11:50:00,25.51,25.51,25.45,25.45,1600.0,25.2903,25.2903,25.2308,25.2308,1600.0
2011-02-14 12:00:00,25.43,25.49,25.43,25.44,1500.0,25.211,25.2705,25.211,25.2209,1500.0
2011-02-14 12:10:00,25.47,25.51,25.47,25.51,300.0,25.2506,25.2903,25.2506,25.2903,300.0
2011-02-14 12:20:00,25.51,25.52,25.48,25.48,1400.0,25.2903,25.3002,25.2605,25.2605,1400.0
2011-02-14 12:30:00,25.5,25.5,25.43,25.43,2000.0,25.2804,25.2804,25.211,25.211,2000.0
2011-02-14 12:40:00,25.43,25.52,25.43,25.45,3200.0,25.211,25.3002,25.211,25.2308,3200.0
2011-02-14 12:50:00,25.44,25.49,25.42,25.47,1300.0,25.2209,25.2705,25.2011,25.2506,1300.0
2011-02-14 13:00:00,25.44,25.47,25.41,25.41,2000.0,25.2209,25.2506,25.1911,25.1911,2000.0
2011-02-14 13:10:00,25.42,25.46,25.42,25.45,1500.0,25.2011,25.2407,25.2011,25.2308,1500.0
2011-02-14 13:20:00,25.46,25.47,25.43,25.43,1500.0,25.2407,25.2506,25.211,25.211,1500.0
2011-02-14 13:30:00,25.4,25.45,25.4,25.45,3100.0,25.1812,25.2308,25.1812,25.2308,3100.0
2011-02-14 13:40:00,25.44,25.44,25.39,25.42,2100.0,25.2209,25.2209,25.1713,25.2011,2100.0
2011-02-14 13:50:00,25.39,25.39,25.35,25.36,2600.0,25.1713,25.1713,25.1317,25.1416,2600.0
2011-02-14 14:00:00,25.36,25.42,25.34,25.42,2400.0,25.1416,25.2011,25.1217,25.2011,2400.0
2011-02-14 14:10:00,25.45,25.45,25.41,25.41,1200.0,25.2308,25.2308,25.1911,25.1911,1200.0
2011-02-14 14:20:00,25.43,25.45,25.41,25.41,1900.0,25.211,25.2308,25.1911,25.1911,1900.0
2011-02-14 14:30:00,25.44,25.44,25.38,25.41,1500.0,25.2209,25.2209,25.1614,25.1911,1500.0
2011-02-14 14:40:00,25.43,25.45,25.42,25.43,1600.0,25.211,25.2308,25.2011,25.211,1600.0
2011-02-14 14:50:00,25.42,25.45,25.42,25.43,1500.0,25.2011,25.2308,25.2011,25.211,1500.0
2011-02-14 15:00:00,25.43,25.48,25.42,25.44,4800.0,25.211,25.2605,25.2011,25.2209,4800.0
2011-02-14 15:10:00,25.44,25.46,25.43,25.45,1300.0,25.2209,25.2407,25.211,25.2308,1300.0
2011-02-14 15:20:00,25.46,25.51,25.43,25.46,7900.0,25.2407,25.2903,25.211,25.2407,7900.0
2011-02-14 15:30:00,25.46,25.51,25.44,25.51,7800.0,25.2407,25.2903,25.2209,25.2903,7800.0
2011-02-14 15:40:00,25.5,25.56,25.5,25.56,5200.0,25.2804,25.3399,25.2804,25.3399,5200.0
2011-02-14 15:50:00,25.55,25.55,25.5,25.51,6300.0,25.3299,25.3299,25.2804,25.2903,6300.0
2011-02-15 09:30:00,25.49,25.58,25.49,25.57,1200.0,25.2705,25.3597,25.2705,25.3498,1200.0
2011-02-15 09:40:00,25.43,25.43,25.38,25.4,2500.0,25.211,25.211,25.1614,25.1812,2500.0
2011-02-15 09:50:00,25.4,25.4,25.33,25.33,2100.0,25.1812,25.1812,25.1118,25.1118,2100.0
2011-02-15 10:00:00,25.36,25.42,25.26,25.29,1700.0,25.1416,25.2011,25.0424,25.0722,1700.0
2011-02-15 10:10:00,25.29,25.33,25.25,25.31,3000.0,25.0722,25.1118,25.0325,25.092,3000.0
2011-02-15 10:20:00,25.29,25.33,25.27,25.27,1700.0,25.0722,25.1118,25.0523,25.0523,1700.0
2011-02-15 10:30:00,25.25,25.28,25.23,25.28,2600.0,25.0325,25.0623,25.0127,25.0623,2600.0
2011-02-15 10:40:00,25.3,25.3,25.27,25.27,1000.0,25.0821,25.0821,25.0523,25.0523,1000.0
2011-02-15 10:50:00,25.26,25.34,25.26,25.32,4600.0,25.0424,25.1217,25.0424,25.1019,4600.0
2011-02-15 11:00:00,25.34,25.41,25.33,25.41,3000.0,25.1217,25.1911,25.1118,25.1911,3000.0
2011-02-15 11:10:00,25.41,25.43,25.41,25.43,2900.0,25.1911,25.211,25.1911,25.211,2900.0
2011-02-15 11:20:00,25.42,25.45,25.42,25.44,1300.0,25.2011,25.2308,25.2011,25.2209,1300.0
2011-02-15 11:30:00,25.46,25.47,25.46,25.47,700.0,25.2407,25.2506,25.2407,25.2506,700.0
2011-02-15 11:40:00,25.45,25.47,25.43,25.46,2100.0,25.2308,25.2506,25.211,25.2407,2100.0
2011-02-15 11:50:00,25.46,25.49,25.46,25.47,700.0,25.2407,25.2705,25.2407,25.2506,700.0
2011-02-15 12:00:00,25.44,25.46,25.43,25.46,600.0,25.2209,25.2407,25.211,25.2407,600.0
2011-02-15 12:10:00,25.46,25.48,25.46,25.48,300.0,25.2407,25.2605,25.2407,25.2605,300.0
2011-02-15 12:20:00,25.51,25.59,25.5,25.58,1300.0,25.2903,25.3696,25.2804,25.3597,1300.0
2011-02-15 12:30:00,25.57,25.57,25.49,25.49,1600.0,25.3498,25.3498,25.2705,25.2705,1600.0
2011-02-15 12:40:00,25.48,25.5,25.48,25.48,600.0,25.2605,25.2804,25.2605,25.2605,600.0
2011-02-15 12:50:00,25.48,25.49,25.48,25.49,400.0,25.2605,25.2705,25.2605,25.2705,400.0
2011-02-15 13:00:00,25.47,25.47,25.45,25.45,700.0,25.2506,25.2506,25.2308,25.2308,700.0
2011-02-15 13:10:00,25.48,25.5,25.44,25.44,1900.0,25.2605,25.2804,25.2209,25.2209,1900.0
2011-02-15 13:20:00,25.43,25.43,25.42,25.43,2900.0,25.211,25.211,25.2011,25.211,2900.0
2011-02-15 13:30:00,25.42,25.43,25.39,25.4,3400.0,25.2011,25.211,25.1713,25.1812,3400.0
2011-02-15 13:40:00,25.4,25.46,25.4,25.46,800.0,25.1812,25.2407,25.1812,25.2407,800.0
2011-02-15 13:50:00,25.45,25.45,25.41,25.44,2000.0,25.2308,25.2308,25.1911,25.2209,2000.0
2011-02-15 14:00:00,25.42,25.42,25.35,25.37,1500.0,25.2011,25.2011,25.1317,25.1515,1500.0
2011-02-15 14:10:00,25.37,25.38,25.36,25.38,1900.0,25.1515,25.1614,25.1416,25.1614,1900.0
2011-02-15 14:20:00,25.38,25.38,25.31,25.33,3100.0,25.1614,25.1614,25.092,25.1118,3100.0
2011-02-15 14:30:00,25.33,25.34,25.31,25.31,1400.0,25.1118,25.1217,25.092,25.092,1400.0
2011-02-15 14:40:00,25.31,25.38,25.31,25.38,4400.0,25.092,25.1614,25.092,25.1614,4400.0
2011-02-15 14:50:00,25.43,25.44,25.41,25.41,3900.0,25.211,25.2209,25.1911,25.1911,3900.0
2011-02-15 15:00:00,25.41,25.44,25.41,25.44,2000.0,25.1911,25.2209,25.1911,25.2209,2000.0
2011-02-15 15:10:00,25.44,25.47,25.43,25.47,2200.0,25.2209,25.2506,25.211,25.2506,2200.0
2011-02-15 15:20:00,25.46,25.47,25.45,25.45,1700.0,25.2407,25.2506,25.2308,25.2308,1700.0
2011-02-15 15:30:00,25.46,25.46,25.39,25.44,6500.0,25.2407,25.2407,25.1713,25.2209,6500.0
2011-02-15 15:40:00,25.43,25.45,25.4,25.4,6600.0,25.211,25.2308,25.1812,25.1812,6600.0
2011-02-15 15:50:00,25.41,25.46,25.37,25.45,16500.0,25.1911,25.2407,25.1515,25.2308,16500.0
2011-02-16 09:30:00,25.6,25.6,25.54,25.57,2400.0,25.3795,25.3795,25.32,25.3498,2400.0
2011-02-16 09:40:00,25.5,25.5,25.45,25.5,600.0,25.2804,25.2804,25.2308,25.2804,600.0
2011-02-16 09:50:00,25.48,25.56,25.45,25.56,3200.0,25.2605,25.3399,25.2308,25.3399,3200.0
2011-02-16 10:00:00,25.56,25.57,25.56,25.57,2500.0,25.3399,25.3498,25.3399,25.3498,2500.0
2011-02-16 10:10:00,25.6,25.62,25.6,25.61,1200.0,25.3795,25.3993,25.3795,25.3894,1200.0
2011-02-16 10:20:00,25.64,25.69,25.64,25.66,1900.0,25.4192,25.4687,25.4192,25.439,1900.0
2011-02-16 10:30:00,25.66,25.72,25.66,25.72,500.0,25.439,25.4985,25.439,25.4985,500.0
2011-02-16 10:40:00,25.73,25.77,25.72,25.76,3300.0,25.5084,25.548,25.4985,25.5381,3300.0
2011-02-16 10:50:00,25.79,25.81,25.73,25.73,3300.0,25.5679,25.5877,25.5084,25.5084,3300.0
2011-02-16 11:00:00,25.72,25.73,25.69,25.7,1300.0,25.4985,25.5084,25.4687,25.4786,1300.0
2011-02-16 11:10:00,25.69,25.7,25.69,25.7,200.0,25.4687,25.4786,25.4687,25.4786,200.0
2011-02-16 11:20:00,25.74,25.77,25.68,25.68,1200.0,25.5183,25.548,25.4588,25.4588,1200.0
2011-02-16 11:30:00,25.69,25.69,25.6,25.63,1600.0,25.4687,25.4687,25.3795,25.4092,1600.0
2011-02-16 11:40:00,25.66,25.67,25.6,25.67,1300.0,25.439,25.4489,25.3795,25.4489,1300.0
2011-02-16 11:50:00,25.68,25.69,25.66,25.67,2100.0,25.4588,25.4687,25.439,25.4489,2100.0
2011-02-16 12:00:00,25.68,25.68,25.52,25.52,7900.0,25.4588,25.4588,25.3002,25.3002,7900.0
2011-02-16 12:10:00,25.51,25.6,25.5,25.53,7000.0,25.2903,25.3795,25.2804,25.3101,7000.0
2011-02-16 12:20:00,25.54,25.59,25.52,25.54,2100.0,25.32,25.3696,25.3002,25.32,2100.0
2011-02-16 12:30:00,25.56,25.56,25.55,25.56,2300.0,25.3399,25.3399,25.3299,25.3399,2300.0
2011-02-16 12:40:00,25.58,25.61,25.57,25.61,1300.0,25.3597,25.3894,25.3498,25.3894,1300.0
2011-02-16 12:50:00,25.59,25.61,25.59,25.61,500.0,25.3696,25.3894,25.3696,25.3894,500.0
2011-02-16 13:00:00,25.61,25.61,25.57,25.57,400.0,25.3894,25.3894,25.3498,25.3498,400.0
2011-02-16 13:10:00,25.59,25.59,25.56,25.56,300.0,25.3696,25.3696,25.3399,25.3399,300.0
2011-02-16 13:20:00,25.57,25.59,25.55,25.58,2800.0,25.3498,25.3696,25.3299,25.3597,2800.0
2011-02-16 13:30:00,25.57,25.57,25.57,25.57,400.0,25.3498,25.3498,25.3498,25.3498,400.0
2011-02-16 13:40:00,25.59,25.67,25.59,25.65,3600.0,25.3696,25.4489,25.3696,25.4291,3600.0
2011-02-16 13:50:00,25.65,25.72,25.65,25.72,3100.0,25.4291,25.4985,25.4291,25.4985,3100.0
2011-02-16 14:00:00,25.73,25.73,25.43,25.46,47400.0,25.5084,25.5084,25.211,25.2407,47400.0
2011-02-16 14:10:00,25.45,25.46,25.41,25.43,2000.0,25.2308,25.2407,25.1911,25.211,2000.0
2011-02-16 14:20:00,25.43,25.43,25.36,25.36,3100.0,25.211,25.211,25.1416,25.1416,3100.0
2011-02-16 14:30:00,25.34,25.46,25.34,25.43,3500.0,25.1217,25.2407,25.1217,25.211,3500.0
2011-02-16 14:40:00,25.45,25.45,25.42,25.42,7400.0,25.2308,25.2308,25.2011,25.2011,7400.0
2011-02-16 14:50:00,25.44,25.47,25.44,25.46,2300.0,25.2209,25.2506,25.2209,25.2407,2300.0
2011-02-16 15:00:00,25.46,25.47,25.44,25.46,10600.0,25.2407,25.2506,25.2209,25.2407,10600.0
2011-02-16 15:10:00,25.46,25.46,25.43,25.45,4400.0,25.2407,25.2407,25.211,25.2308,4400.0
2011-02-16 15:20:00,25.46,25.47,25.35,25.35,9200.0,25.2407,25.2506,25.1317,25.1317,9200.0
2011-02-16 15:30:00,25.36,25.36,25.33,25.36,9700.0,25.1416,25.1416,25.1118,25.1416,9700.0
2011-02-16 15:40:00,25.35,25.37,25.3,25.32,13700.0,25.1317,25.1515,25.0821,25.1019,13700.0
2011-02-16 15:50:00,25.31,25.34,25.29,25.33,16100.0,25.092,25.1217,25.0722,25.1118,16100.0
2011-02-17 09:30:00,26.47,27.83,26.46,27.35,176800.0,26.242,27.5903,26.2321,27.1144,176800.0
2011-02-17 09:40:00,27.35,27.62,27.15,27.55,102400.0,27.1144,27.3821,26.9162,27.3127,102400.0
2011-02-17 09:50:00,27.54,27.72,27.41,27.47,43900.0,27.3028,27.4812,27.1739,27.2334,43900.0
2011-02-17 10:00:00,27.47,27.49,27.27,27.41,64600.0,27.2334,27.2532,27.0351,27.1739,64600.0
2011-02-17 10:10:00,27.41,27.61,27.4,27.61,94700.0,27.1739,27.3722,27.164,27.3722,94700.0
2011-02-17 10:20:00,27.65,28.14,27.6,27.98,100600.0,27.4119,27.8976,27.3623,27.739,100600.0
2011-02-17 10:30:00,27.96,27.98,27.8,27.83,64000.0,27.7192,27.739,27.5606,27.5903,64000.0
2011-02-17 10:40:00,27.83,27.9,27.83,27.9,33700.0,27.5903,27.6597,27.5903,27.6597,33700.0
2011-02-17 10:50:00,27.89,27.9,27.84,27.85,35000.0,27.6498,27.6597,27.6002,27.6101,35000.0
2011-02-17 11:00:00,27.85,27.89,27.81,27.82,36900.0,27.6101,27.6498,27.5705,27.5804,36900.0
2011-02-17 11:10:00,27.82,27.85,27.72,27.72,32000.0,27.5804,27.6101,27.4812,27.4812,32000.0
2011-02-17 11:20:00,27.73,27.73,27.5,27.51,30700.0,27.4912,27.4912,27.2631,27.2731,30700.0
2011-02-17 11:30:00,27.51,27.58,27.46,27.57,46300.0,27.2731,27.3425,27.2235,27.3325,46300.0
2011-02-17 11:40:00,27.58,27.58,27.46,27.5,49900.0,27.3425,27.3425,27.2235,27.2631,49900.0
2011-02-17 11:50:00,27.5,27.51,27.4,27.4,14900.0,27.2631,27.2731,27.164,27.164,14900.0
2011-02-17 12:00:00,27.4,27.4,27.3,27.31,14100.0,27.164,27.164,27.0649,27.0748,14100.0
2011-02-17 12:10:00,27.3,27.31,27.29,27.3,8400.0,27.0649,27.0748,27.055,27.0649,8400.0
2011-02-17 12:20:00,27.3,27.36,27.28,27.28,37000.0,27.0649,27.1243,27.045,27.045,37000.0
2011-02-17 12:30:00,27.28,27.57,27.27,27.57,80300.0,27.045,27.3325,27.0351,27.3325,80300.0
2011-02-17 12:40:00,27.58,27.62,27.45,27.56,89300.0,27.3425,27.3821,27.2136,27.3226,89300.0
2011-02-17 12:50:00,27.56,27.63,27.53,27.6,19500.0,27.3226,27.392,27.2929,27.3623,19500.0
2011-02-17 13:00:00,27.6,27.68,27.57,27.68,27300.0,27.3623,27.4416,27.3325,27.4416,27300.0
2011-02-17 13:10:00,27.68,27.69,27.52,27.54,45800.0,27.4416,27.4515,27.283,27.3028,45800.0
2011-02-17 13:20:00,27.54,27.65,27.51,27.65,157500.0,27.3028,27.4119,27.2731,27.4119,157500.0
2011-02-17 13:30:00,27.64,27.75,27.61,27.67,11500.0,27.4019,27.511,27.3722,27.4317,11500.0
2011-02-17 13:40:00,27.67,27.75,27.66,27.72,38300.0,27.4317,27.511,27.4218,27.4812,38300.0
2011-02-17 13:50:00,27.72,27.72,27.66,27.69,27100.0,27.4812,27.4812,27.4218,27.4515,27100.0
2011-02-17 14:00:00,27.69,27.7,27.56,27.57,42500.0,27.4515,27.4614,27.3226,27.3325,42500.0
2011-02-17 14:10:00,27.57,27.72,27.56,27.72,45500.0,27.3325,27.4812,27.3226,27.4812,45500.0
2011-02-17 14:20:00,27.73,27.81,27.73,27.78,28000.0,27.4912,27.5705,27.4912,27.5407,28000.0
2011-02-17 14:30:00,27.8,27.8,27.6,27.68,38100.0,27.5606,27.5606,27.3623,27.4416,38100.0
2011-02-17 14:40:00,27.69,27.74,27.69,27.73,23100.0,27.4515,27.5011,27.4515,27.4912,23100.0
2011-02-17 14:50:00,27.73,27.9,27.73,27.89,23900.0,27.4912,27.6597,27.4912,27.6498,23900.0
2011-02-17 15:00:00,27.89,27.9,27.79,27.85,45600.0,27.6498,27.6597,27.5506,27.6101,45600.0
2011-02-17 15:10:00,27.85,28.07,27.84,28.07,38300.0,27.6101,27.8282,27.6002,27.8282,38300.0
2011-02-17 15:20:00,28.07,28.46,28.06,28.41,79700.0,27.8282,28.2149,27.8183,28.1653,79700.0
2011-02-17 15:30:00,28.41,28.58,28.37,28.53,60900.0,28.1653,28.3338,28.1256,28.2843,60900.0
2011-02-17 15:40:00,28.52,28.55,28.23,28.29,254000.0,28.2744,28.3041,27.9869,28.0463,254000.0
2011-02-17 15:50:00,28.29,28.3,28.04,28.14,105300.0,28.0463,28.0563,27.7985,27.8976,105300.0
2011-02-18 09:30:00,28.32,28.44,28.15,28.39,350900.0,28.0761,28.195,27.9075,28.1455,350900.0
2011-02-18 09:40:00,28.41,28.5,28.38,28.5,30300.0,28.1653,28.2545,28.1356,28.2545,30300.0
2011-02-18 09:50:00,28.49,28.57,28.42,28.48,36900.0,28.2446,28.3239,28.1752,28.2347,36900.0
2011-02-18 10:00:00,28.48,28.51,28.39,28.39,45500.0,28.2347,28.2644,28.1455,28.1455,45500.0
2011-02-18 10:10:00,28.38,28.58,28.38,28.52,18500.0,28.1356,28.3338,28.1356,28.2744,18500.0
2011-02-18 10:20:00,28.56,28.57,28.46,28.48,17100.0,28.314,28.3239,28.2149,28.2347,17100.0
2011-02-18 10:30:00,28.51,28.53,28.46,28.48,11000.0,28.2644,28.2843,28.2149,28.2347,11000.0
2011-02-18 10:40:00,28.52,28.54,28.46,28.48,19900.0,28.2744,28.2942,28.2149,28.2347,19900.0
2011-02-18 10:50:00,28.48,28.53,28.47,28.47,13800.0,28.2347,28.2843,28.2248,28.2248,13800.0
2011-02-18 11:00:00,28.49,28.5,28.46,28.48,8700.0,28.2446,28.2545,28.2149,28.2347,8700.0
2011-02-18 11:10:00,28.49,28.5,28.44,28.44,14100.0,28.2446,28.2545,28.195,28.195,14100.0
2011-02-18 11:20:00,28.44,28.5,28.44,28.46,7700.0,28.195,28.2545,28.195,28.2149,7700.0
2011-02-18 11:30:00,28.46,28.5,28.45,28.47,12700.0,28.2149,28.2545,28.205,28.2248,12700.0
2011-02-18 11:40:00,28.46,28.48,28.45,28.47,9100.0,28.2149,28.2347,28.205,28.2248,9100.0
2011-02-18 11:50:00,28.47,28.49,28.44,28.46,9400.0,28.2248,28.2446,28.195,28.2149,9400.0
2011-02-18 12:00:00,28.45,28.53,28.44,28.5,8400.0,28.205,28.2843,28.195,28.2545,8400.0
2011-02-18 12:10:00,28.5,28.51,28.48,28.49,9100.0,28.2545,28.2644,28.2347,28.2446,9100.0
2011-02-18 12:20:00,28.5,28.51,28.48,28.5,8400.0,28.2545,28.2644,28.2347,28.2545,8400.0
2011-02-18 12:30:00,28.49,28.5,28.48,28.49,7700.0,28.2446,28.2545,28.2347,28.2446,7700.0
2011-02-18 12:40:00,28.49,28.5,28.48,28.49,9100.0,28.2446,28.2545,28.2347,28.2446,9100.0
2011-02-18 12:50:00,28.49,28.5,28.49,28.49,6900.0,28.2446,28.2545,28.2446,28.2446,6900.0
2011-02-18 13:00:00,28.5,28.52,28.49,28.5,30900.0,28.2545,28.2744,28.2446,28.2545,30900.0
2011-02-18 13:10:00,28.5,28.57,28.49,28.52,15600.0,28.2545,28.3239,28.2446,28.2744,15600.0
2011-02-18 13:20:00,28.51,28.52,28.47,28.47,10000.0,28.2644,28.2744,28.2248,28.2248,10000.0
2011-02-18 13:30:00,28.47,28.49,28.42,28.49,6600.0,28.2248,28.2446,28.1752,28.2446,6600.0
2011-02-18 13:40:00,28.49,28.5,28.36,28.38,13300.0,28.2446,28.2545,28.1157,28.1356,13300.0
2011-02-18 13:50:00,28.38,28.45,28.38,28.45,8700.0,28.1356,28.205,28.1356,28.205,8700.0
2011-02-18 14:00:00,28.44,28.45,28.42,28.45,14300.0,28.195,28.205,28.1752,28.205,14300.0
2011-02-18 14:10:00,28.43,28.45,28.31,28.32,18500.0,28.1851,28.205,28.0662,28.0761,18500.0
2011-02-18 14:20:00,28.32,28.36,28.32,28.32,25200.0,28.0761,28.1157,28.0761,28.0761,25200.0
2011-02-18 14:30:00,28.32,28.34,28.27,28.33,12900.0,28.0761,28.0959,28.0265,28.086,12900.0
2011-02-18 14:40:00,28.33,28.34,28.3,28.32,16200.0,28.086,28.0959,28.0563,28.0761,16200.0
2011-02-18 14:50:00,28.32,28.35,28.31,28.34,25400.0,28.0761,28.1058,28.0662,28.0959,25400.0
2011-02-18 15:00:00,28.35,28.36,28.33,28.36,29900.0,28.1058,28.1157,28.086,28.1157,29900.0
2011-02-18 15:10:00,28.37,28.37,28.34,28.35,13300.0,28.1256,28.1256,28.0959,28.1058,13300.0
2011-02-18 15:20:00,28.36,28.37,28.34,28.36,24500.0,28.1157,28.1256,28.0959,28.1157,24500.0
2011-02-18 15:30:00,28.36,28.4,28.31,28.38,33600.0,28.1157,28.1554,28.0662,28.1356,33600.0
2011-02-18 15:40:00,28.38,28.4,28.36,28.38,28000.0,28.1356,28.1554,28.1157,28.1356,28000.0
2011-02-18 15:50:00,28.38,28.38,28.31,28.33,33500.0,28.1356,28.1356,28.0662,28.086,33500.0
2011-02-22 09:30:00,28.14,28.34,27.91,28.0,27700.0,27.8976,28.0959,27.6696,27.7588,27700.0
2011-02-22 09:40:00,28.04,28.15,28.04,28.15,121100.0,27.7985,27.9075,27.7985,27.9075,121100.0
2011-02-22 09:50:00,28.15,28.26,28.08,28.08,10400.0,27.9075,28.0166,27.8381,27.8381,10400.0
2011-02-22 10:00:00,28.09,28.09,27.93,28.0,7200.0,27.8481,27.8481,27.6894,27.7588,7200.0
2011-02-22 10:10:00,27.99,28.06,27.92,28.0,10500.0,27.7489,27.8183,27.6795,27.7588,10500.0
2011-02-22 10:20:00,28.01,28.1,28.0,28.05,22000.0,27.7688,27.858,27.7588,27.8084,22000.0
2011-02-22 10:30:00,28.05,28.05,27.87,27.95,18500.0,27.8084,27.8084,27.63,27.7093,18500.0
2011-02-22 10:40:00,27.95,28.03,27.95,28.0,8200.0,27.7093,27.7886,27.7093,27.7588,8200.0
2011-02-22 10:50:00,27.99,28.02,27.95,27.99,6000.0,27.7489,27.7787,27.7093,27.7489,6000.0
2011-02-22 11:00:00,27.96,27.99,27.95,27.98,6100.0,27.7192,27.7489,27.7093,27.739,6100.0
2011-02-22 11:10:00,27.98,27.99,27.94,27.96,24600.0,27.739,27.7489,27.6994,27.7192,24600.0
2011-02-22 11:20:00,27.96,28.0,27.95,27.99,6900.0,27.7192,27.7588,27.7093,27.7489,6900.0
2011-02-22 11:30:00,28.0,28.03,27.95,28.0,7000.0,27.7588,27.7886,27.7093,27.7588,7000.0
2011-02-22 11:40:00,27.98,28.01,27.96,27.99,9400.0,27.739,27.7688,27.7192,27.7489,9400.0
2011-02-22 11:50:00,28.0,28.01,27.97,28.0,2600.0,27.7588,27.7688,27.7291,27.7588,2600.0
2011-02-22 12:00:00,28.0,28.01,27.95,27.98,6600.0,27.7588,27.7688,27.7093,27.739,6600.0
2011-02-22 12:10:00,27.99,28.01,27.97,27.98,4300.0,27.7489,27.7688,27.7291,27.739,4300.0
2011-02-22 12:20:00,28.0,28.0,27.96,27.98,5100.0,27.7588,27.7588,27.7192,27.739,5100.0
2011-02-22 12:30:00,27.99,28.01,27.95,27.95,5300.0,27.7489,27.7688,27.7093,27.7093,5300.0
2011-02-22 12:40:00,27.95,27.97,27.95,27.97,15800.0,27.7093,27.7291,27.7093,27.7291,15800.0
2011-02-22 12:50:00,27.96,27.97,27.95,27.96,8700.0,27.7192,27.7291,27.7093,27.7192,8700.0
2011-02-22 13:00:00,27.96,27.98,27.95,27.95,9100.0,27.7192,27.739,27.7093,27.7093,9100.0
2011-02-22 13:10:00,27.95,27.98,27.95,27.95,10000.0,27.7093,27.739,27.7093,27.7093,10000.0
2011-02-22 13:20:00,27.95,27.96,27.88,27.88,29400.0,27.7093,27.7192,27.6399,27.6399,29400.0
2011-02-22 13:30:00,27.91,28.01,27.87,28.01,5400.0,27.6696,27.7688,27.63,27.7688,5400.0
2011-02-22 13:40:00,28.01,28.02,27.9,27.96,6000.0,27.7688,27.7787,27.6597,27.7192,6000.0
2011-02-22 13:50:00,27.94,28.0,27.94,27.96,4300.0,27.6994,27.7588,27.6994,27.7192,4300.0
2011-02-22 14:00:00,27.97,27.98,27.9,27.91,6100.0,27.7291,27.739,27.6597,27.6696,6100.0
2011-02-22 14:10:00,27.93,27.93,27.88,27.89,7100.0,27.6894,27.6894,27.6399,27.6498,7100.0
2011-02-22 14:20:00,27.89,27.94,27.88,27.92,9400.0,27.6498,27.6994,27.6399,27.6795,9400.0
2011-02-22 14:30:00,27.92,27.95,27.9,27.9,6900.0,27.6795,27.7093,27.6597,27.6597,6900.0
2011-02-22 14:40:00,27.89,27.93,27.87,27.91,4800.0,27.6498,27.6894,27.63,27.6696,4800.0
2011-02-22 14:50:00,27.88,27.92,27.87,27.88,11100.0,27.6399,27.6795,27.63,27.6399,11100.0
2011-02-22 15:00:00,27.89,27.89,27.87,27.89,15900.0,27.6498,27.6498,27.63,27.6498,15900.0
2011-02-22 15:10:00,27.88,27.91,27.87,27.87,8700.0,27.6399,27.6696,27.63,27.63,8700.0
2011-02-22 15:20:00,27.87,27.89,27.81,27.81,23900.0,27.63,27.6498,27.5705,27.5705,23900.0
2011-02-22 15:30:00,27.81,27.84,27.75,27.76,11100.0,27.5705,27.6002,27.511,27.5209,11100.0
2011-02-22 15:40:00,27.76,27.81,27.71,27.76,16800.0,27.5209,27.5705,27.4713,27.5209,16800.0
2011-02-22 15:50:00,27.75,27.82,27.74,27.76,27100.0,27.511,27.5804,27.5011,27.5209,27100.0
2011-02-23 09:30:00,27.85,27.94,27.43,27.7,9000.0,27.6101,27.6994,27.1937,27.4614,9000.0
2011-02-23 09:40:00,27.65,27.71,27.56,27.57,2900.0,27.4119,27.4713,27.3226,27.3325,2900.0
2011-02-23 09:50:00,27.57,27.57,27.47,27.48,5300.0,27.3325,27.3325,27.2334,27.2433,5300.0
2011-02-23 10:00:00,27.46,27.6,27.31,27.32,5600.0,27.2235,27.3623,27.0748,27.0847,5600.0
2011-02-23 10:10:00,27.35,27.45,27.26,27.38,5800.0,27.1144,27.2136,27.0252,27.1442,5800.0
2011-02-23 10:20:00,27.36,27.5,27.35,27.44,6800.0,27.1243,27.2631,27.1144,27.2037,6800.0
2011-02-23 10:30:00,27.46,27.5,27.4,27.42,4300.0,27.2235,27.2631,27.164,27.1838,4300.0
2011-02-23 10:40:00,27.45,27.45,27.21,27.25,8900.0,27.2136,27.2136,26.9756,27.0153,8900.0
2011-02-23 10:50:00,27.21,27.49,27.21,27.49,3700.0,26.9756,27.2532,26.9756,27.2532,3700.0
2011-02-23 11:00:00,27.49,27.5,27.43,27.48,5000.0,27.2532,27.2631,27.1937,27.2433,5000.0
2011-02-23 11:10:00,27.5,27.5,27.4,27.4,4400.0,27.2631,27.2631,27.164,27.164,4400.0
2011-02-23 11:20:00,27.38,27.4,27.25,27.25,4000.0,27.1442,27.164,27.0153,27.0153,4000.0
2011-02-23 11:30:00,27.26,27.27,27.17,27.22,6600.0,27.0252,27.0351,26.936,26.9856,6600.0
2011-02-23 11:40:00,27.22,27.22,27.15,27.15,6500.0,26.9856,26.9856,26.9162,26.9162,6500.0
2011-02-23 11:50:00,27.12,27.2,27.1,27.1,4400.0,26.8864,26.9657,26.8666,26.8666,4400.0
2011-02-23 12:00:00,27.11,27.11,26.89,26.89,7500.0,26.8765,26.8765,26.6584,26.6584,7500.0
2011-02-23 12:10:00,26.93,26.97,26.85,26.9,6700.0,26.6981,26.7377,26.6187,26.6683,6700.0
2011-02-23 12:20:00,26.89,27.11,26.88,27.11,4300.0,26.6584,26.8765,26.6485,26.8765,4300.0
2011-02-23 12:30:00,27.1,27.15,27.07,27.08,5800.0,26.8666,26.9162,26.8368,26.8468,5800.0
2011-02-23 12:40:00,27.09,27.09,27.01,27.01,3400.0,26.8567,26.8567,26.7774,26.7774,3400.0
2011-02-23 12:50:00,27.02,27.11,27.01,27.11,5000.0,26.7873,26.8765,26.7774,26.8765,5000.0
2011-02-23 13:00:00,27.11,27.13,27.08,27.08,6000.0,26.8765,26.8963,26.8468,26.8468,6000.0
2011-02-23 13:10:00,27.04,27.06,26.92,26.93,4400.0,26.8071,26.8269,26.6881,26.6981,4400.0
2011-02-23 13:20:00,26.94,27.12,26.94,27.12,4100.0,26.708,26.8864,26.708,26.8864,4100.0
2011-02-23 13:30:00,27.12,27.16,27.09,27.16,7400.0,26.8864,26.9261,26.8567,26.9261,7400.0
2011-02-23 13:40:00,27.17,27.17,27.08,27.12,5000.0,26.936,26.936,26.8468,26.8864,5000.0
2011-02-23 13:50:00,27.14,27.14,27.12,27.13,5000.0,26.9062,26.9062,26.8864,26.8963,5000.0
2011-02-23 14:00:00,27.13,27.21,27.13,27.21,5500.0,26.8963,26.9756,26.8963,26.9756,5500.0
2011-02-23 14:10:00,27.22,27.22,27.16,27.2,4100.0,26.9856,26.9856,26.9261,26.9657,4100.0
2011-02-23 14:20:00,27.24,27.25,27.17,27.17,3900.0,27.0054,27.0153,26.936,26.936,3900.0
2011-02-23 14:30:00,27.17,27.26,27.15,27.17,3300.0,26.936,27.0252,26.9162,26.936,3300.0
2011-02-23 14:40:00,27.17,27.18,27.05,27.05,4200.0,26.936,26.9459,26.817,26.817,4200.0
2011-02-23 14:50:00,27.04,27.16,27.02,27.16,3800.0,26.8071,26.9261,26.7873,26.9261,3800.0
2011-02-23 15:00:00,27.15,27.17,27.06,27.06,5500.0,26.9162,26.936,26.8269,26.8269,5500.0
2011-02-23 15:10:00,27.06,27.09,27.0,27.05,5900.0,26.8269,26.8567,26.7674,26.817,5900.0
2011-02-23 15:20:00,27.07,27.19,27.07,27.1,10100.0,26.8368,26.9558,26.8368,26.8666,10100.0
2011-02-23 15:30:00,27.11,27.12,27.05,27.12,9700.0,26.8765,26.8864,26.817,26.8864,9700.0
2011-02-23 15:40:00,27.14,27.16,26.98,27.06,15100.0,26.9062,26.9261,26.7476,26.8269,15100.0
2011-02-23 15:50:00,27.05,27.05,26.94,26.96,32600.0,26.817,26.817,26.708,26.7278,32600.0
2011-02-24 09:30:00,27.0,27.15,27.0,27.06,7900.0,26.7674,26.9162,26.7674,26.8269,7900.0
2011-02-24 09:40:00,27.06,27.19,27.01,27.15,11000.0,26.8269,26.9558,26.7774,26.9162,11000.0
2011-02-24 09:50:00,27.15,27.16,27.1,27.15,4300.0,26.9162,26.9261,26.8666,26.9162,4300.0
2011-02-24 10:00:00,27.15,27.32,27.08,27.31,4600.0,26.9162,27.0847,26.8468,27.0748,4600.0
2011-02-24 10:10:00,27.37,27.43,27.32,27.39,7000.0,27.1343,27.1937,27.0847,27.1541,7000.0
2011-02-24 10:20:00,27.38,27.45,27.37,27.45,5800.0,27.1442,27.2136,27.1343,27.2136,5800.0
2011-02-24 10:30:00,27.44,27.47,27.36,27.37,4500.0,27.2037,27.2334,27.1243,27.1343,4500.0
2011-02-24 10:40:00,27.36,27.49,27.33,27.47,6000.0,27.1243,27.2532,27.0946,27.2334,6000.0
2011-02-24 10:50:00,27.48,27.6,27.47,27.5,5100.0,27.2433,27.3623,27.2334,27.2631,5100.0
2011-02-24 11:00:00,27.51,27.59,27.42,27.54,4400.0,27.2731,27.3524,27.1838,27.3028,4400.0
2011-02-24 11:10:00,27.53,27.55,27.35,27.46,5100.0,27.2929,27.3127,27.1144,27.2235,5100.0
2011-02-24 11:20:00,27.48,27.6,27.4,27.54,18300.0,27.2433,27.3623,27.164,27.3028,18300.0
2011-02-24 11:30:00,27.59,27.62,27.5,27.54,5200.0,27.3524,27.3821,27.2631,27.3028,5200.0
2011-02-24 11:40:00,27.53,27.55,27.43,27.49,7100.0,27.2929,27.3127,27.1937,27.2532,7100.0
2011-02-24 11:50:00,27.51,27.72,27.5,27.72,7000.0,27.2731,27.4812,27.2631,27.4812,7000.0
2011-02-24 12:00:00,27.71,27.75,27.47,27.47,5300.0,27.4713,27.511,27.2334,27.2334,5300.0
2011-02-24 12:10:00,27.48,27.66,27.47,27.66,4600.0,27.2433,27.4218,27.2334,27.4218,4600.0
2011-02-24 12:20:00,27.66,27.7,27.58,27.6,6300.0,27.4218,27.4614,27.3425,27.3623,6300.0
2011-02-24 12:30:00,27.61,27.61,27.49,27.58,6200.0,27.3722,27.3722,27.2532,27.3425,6200.0
2011-02-24 12:40:00,27.68,27.69,27.51,27.56,4100.0,27.4416,27.4515,27.2731,27.3226,4100.0
2011-02-24 12:50:00,27.51,27.76,27.51,27.75,4400.0,27.2731,27.5209,27.2731,27.511,4400.0
2011-02-24 13:00:00,27.75,27.75,27.61,27.63,9200.0,27.511,27.511,27.3722,27.392,9200.0
2011-02-24 13:10:00,27.63,27.75,27.62,27.68,6700.0,27.392,27.511,27.3821,27.4416,6700.0
2011-02-24 13:20:00,27.67,27.68,27.56,27.59,2800.0,27.4317,27.4416,27.3226,27.3524,2800.0
2011-02-24 13:30:00,27.58,27.6,27.48,27.52,4600.0,27.3425,27.3623,27.2433,27.283,4600.0
2011-02-24 13:40:00,27.5,27.51,27.29,27.31,6800.0,27.2631,27.2731,27.055,27.0748,6800.0
2011-02-24 13:50:00,27.3,27.32,27.21,27.28,19300.0,27.0649,27.0847,26.9756,27.045,19300.0
2011-02-24 14:00:00,27.28,27.39,27.27,27.39,19300.0,27.045,27.1541,27.0351,27.1541,19300.0
2011-02-24 14:10:00,27.4,27.56,27.4,27.53,3800.0,27.164,27.3226,27.164,27.2929,3800.0
2011-02-24 14:20:00,27.53,27.55,27.5,27.52,3600.0,27.2929,27.3127,27.2631,27.283,3600.0
2011-02-24 14:30:00,27.5,27.61,27.47,27.56,4100.0,27.2631,27.3722,27.2334,27.3226,4100.0
2011-02-24 14:40:00,27.58,27.59,27.5,27.54,6800.0,27.3425,27.3524,27.2631,27.3028,6800.0
2011-02-24 14:50:00,27.51,27.63,27.51,27.62,8900.0,27.2731,27.392,27.2731,27.3821,8900.0
2011-02-24 15:00:00,27.62,27.71,27.61,27.7,9400.0,27.3821,27.4713,27.3722,27.4614,9400.0
2011-02-24 15:10:00,27.7,27.72,27.6,27.61,9300.0,27.4614,27.4812,27.3623,27.3722,9300.0
2011-02-24 15:20:00,27.61,27.62,27.56,27.62,8500.0,27.3722,27.3821,27.3226,27.3821,8500.0
2011-02-24 15:30:00,27.62,27.68,27.54,27.54,10500.0,27.3821,27.4416,27.3028,27.3028,10500.0
2011-02-24 15:40:00,27.54,27.59,27.4,27.4,22300.0,27.3028,27.3524,27.164,27.164,22300.0
2011-02-24 15:50:00,27.39,27.48,27.35,27.41,45800.0,27.1541,27.2433,27.1144,27.1739,45800.0
2011-02-25 09:30:00,27.65,27.97,27.65,27.92,11900.0,27.4119,27.7291,27.4119,27.6795,11900.0
2011-02-25 09:40:00,27.87,27.9,27.78,27.82,6500.0,27.63,27.6597,27.5407,27.5804,6500.0
2011-02-25 09:50:00,27.82,27.98,27.81,27.96,14700.0,27.5804,27.739,27.5705,27.7192,14700.0
2011-02-25 10:00:00,27.97,28.24,27.96,28.22,14100.0,27.7291,27.9968,27.7192,27.9769,14100.0
2011-02-25 10:10:00,28.23,28.23,28.04,28.05,24400.0,27.9869,27.9869,27.7985,27.8084,24400.0
2011-02-25 10:20:00,28.07,28.12,28.0,28.05,8000.0,27.8282,27.8778,27.7588,27.8084,8000.0
2011-02-25 10:30:00,28.09,28.09,27.96,28.09,20700.0,27.8481,27.8481,27.7192,27.8481,20700.0
2011-02-25 10:40:00,28.08,28.15,28.03,28.15,6500.0,27.8381,27.9075,27.7886,27.9075,6500.0
2011-02-25 10:50:00,28.16,28.16,28.11,28.12,8700.0,27.9175,27.9175,27.8679,27.8778,8700.0
2011-02-25 11:00:00,28.12,28.14,28.06,28.09,5500.0,27.8778,27.8976,27.8183,27.8481,5500.0
2011-02-25 11:10:00,28.09,28.2,28.08,28.2,5700.0,27.8481,27.9571,27.8381,27.9571,5700.0
2011-02-25 11:20:00,28.2,28.2,28.09,28.09,6800.0,27.9571,27.9571,27.8481,27.8481,6800.0
2011-02-25 11:30:00,28.07,28.24,28.06,28.24,4800.0,27.8282,27.9968,27.8183,27.9968,4800.0
2011-02-25 11:40:00,28.25,28.25,28.1,28.17,4600.0,28.0067,28.0067,27.858,27.9274,4600.0
2011-02-25 11:50:00,28.17,28.28,28.14,28.25,4200.0,27.9274,28.0364,27.8976,28.0067,4200.0
2011-02-25 12:00:00,28.27,28.29,28.21,28.29,4000.0,28.0265,28.0463,27.967,28.0463,4000.0
2011-02-25 12:10:00,28.32,28.35,28.24,28.34,5500.0,28.0761,28.1058,27.9968,28.0959,5500.0
2011-02-25 12:20:00,28.33,28.48,28.3,28.47,5900.0,28.086,28.2347,28.0563,28.2248,5900.0
2011-02-25 12:30:00,28.47,28.47,28.33,28.34,5600.0,28.2248,28.2248,28.086,28.0959,5600.0
2011-02-25 12:40:00,28.33,28.34,28.21,28.33,5000.0,28.086,28.0959,27.967,28.086,5000.0
2011-02-25 12:50:00,28.33,28.47,28.33,28.4,7400.0,28.086,28.2248,28.086,28.1554,7400.0
2011-02-25 13:00:00,28.4,28.4,28.31,28.36,6300.0,28.1554,28.1554,28.0662,28.1157,6300.0
2011-02-25 13:10:00,28.39,28.48,28.38,28.48,7200.0,28.1455,28.2347,28.1356,28.2347,7200.0
2011-02-25 13:20:00,28.46,28.48,28.38,28.38,3500.0,28.2149,28.2347,28.1356,28.1356,3500.0
2011-02-25 13:30:00,28.4,28.41,28.35,28.4,5600.0,28.1554,28.1653,28.1058,28.1554,5600.0
2011-02-25 13:40:00,28.41,28.45,28.39,28.39,11500.0,28.1653,28.205,28.1455,28.1455,11500.0
2011-02-25 13:50:00,28.39,28.41,28.32,28.32,8100.0,28.1455,28.1653,28.0761,28.0761,8100.0
2011-02-25 14:00:00,28.34,28.36,28.27,28.36,6400.0,28.0959,28.1157,28.0265,28.1157,6400.0
2011-02-25 14:10:00,28.38,28.42,28.35,28.37,6600.0,28.1356,28.1752,28.1058,28.1256,6600.0
2011-02-25 14:20:00,28.37,28.39,28.33,28.33,4000.0,28.1256,28.1455,28.086,28.086,4000.0
2011-02-25 14:30:00,28.32,28.37,28.31,28.32,4600.0,28.0761,28.1256,28.0662,28.0761,4600.0
2011-02-25 14:40:00,28.33,28.37,28.32,28.35,4500.0,28.086,28.1256,28.0761,28.1058,4500.0
2011-02-25 14:50:00,28.37,28.38,28.33,28.33,9700.0,28.1256,28.1356,28.086,28.086,9700.0
2011-02-25 15:00:00,28.35,28.38,28.33,28.38,17500.0,28.1058,28.1356,28.086,28.1356,17500.0
2011-02-25 15:10:00,28.38,28.42,28.34,28.38,7900.0,28.1356,28.1752,28.0959,28.1356,7900.0
2011-02-25 15:20:00,28.38,28.44,28.35,28.4,13500.0,28.1356,28.195,28.1058,28.1554,13500.0
2011-02-25 15:30:00,28.41,28.41,28.36,28.41,12500.0,28.1653,28.1653,28.1157,28.1653,12500.0
2011-02-25 15:40:00,28.41,28.41,28.27,28.38,20000.0,28.1653,28.1653,28.0265,28.1356,20000.0
2011-02-25 15:50:00,28.38,28.45,28.34,28.44,24100.0,28.1356,28.205,28.0959,28.195,24100.0
2011-02-28 09:30:00,28.51,28.51,28.15,28.17,12500.0,28.2644,28.2644,27.9075,27.9274,12500.0
2011-02-28 09:40:00,28.18,28.25,28.02,28.02,7000.0,27.9373,28.0067,27.7787,27.7787,7000.0
2011-02-28 09:50:00,28.02,28.08,27.97,28.04,9100.0,27.7787,27.8381,27.7291,27.7985,9100.0
2011-02-28 10:00:00,28.04,28.16,28.03,28.08,12300.0,27.7985,27.9175,27.7886,27.8381,12300.0
2011-02-28 10:10:00,28.09,28.23,28.08,28.21,9800.0,27.8481,27.9869,27.8381,27.967,9800.0
2011-02-28 10:20:00,28.18,28.19,28.1,28.13,5900.0,27.9373,27.9472,27.858,27.8877,5900.0
2011-02-28 10:30:00,28.12,28.18,28.08,28.14,6800.0,27.8778,27.9373,27.8381,27.8976,6800.0
2011-02-28 10:40:00,28.14,28.15,28.08,28.14,3200.0,27.8976,27.9075,27.8381,27.8976,3200.0
2011-02-28 10:50:00,28.11,28.14,28.08,28.11,7600.0,27.8679,27.8976,27.8381,27.8679,7600.0
2011-02-28 11:00:00,28.12,28.13,28.05,28.07,8300.0,27.8778,27.8877,27.8084,27.8282,8300.0
2011-02-28 11:10:00,28.07,28.12,28.01,28.01,5600.0,27.8282,27.8778,27.7688,27.7688,5600.0
2011-02-28 11:20:00,28.02,28.09,28.0,28.0,6900.0,27.7787,27.8481,27.7588,27.7588,6900.0
2011-02-28 11:30:00,28.0,28.0,27.88,27.91,7700.0,27.7588,27.7588,27.6399,27.6696,7700.0
2011-02-28 11:40:00,27.92,28.02,27.92,28.02,4700.0,27.6795,27.7787,27.6795,27.7787,4700.0
2011-02-28 11:50:00,28.03,28.04,27.99,28.0,3400.0,27.7886,27.7985,27.7489,27.7588,3400.0
2011-02-28 12:00:00,28.01,28.03,27.96,28.02,5500.0,27.7688,27.7886,27.7192,27.7787,5500.0
2011-02-28 12:10:00,28.02,28.02,27.96,27.99,4000.0,27.7787,27.7787,27.7192,27.7489,4000.0
2011-02-28 12:20:00,27.99,27.99,27.93,27.95,3500.0,27.7489,27.7489,27.6894,27.7093,3500.0
2011-02-28 12:30:00,27.96,28.0,27.95,27.99,3100.0,27.7192,27.7588,27.7093,27.7489,3100.0
2011-02-28 12:40:00,28.01,28.01,27.86,27.86,4400.0,27.7688,27.7688,27.62,27.62,4400.0
2011-02-28 12:50:00,27.86,27.96,27.79,27.82,4100.0,27.62,27.7192,27.5506,27.5804,4100.0
2011-02-28 13:00:00,27.81,27.81,27.7,27.74,4200.0,27.5705,27.5705,27.4614,27.5011,4200.0
2011-02-28 13:10:00,27.77,27.81,27.77,27.78,1800.0,27.5308,27.5705,27.5308,27.5407,1800.0
2011-02-28 13:20:00,27.77,27.77,27.67,27.71,5600.0,27.5308,27.5308,27.4317,27.4713,5600.0
2011-02-28 13:30:00,27.71,27.79,27.69,27.79,2700.0,27.4713,27.5506,27.4515,27.5506,2700.0
2011-02-28 13:40:00,27.78,27.84,27.72,27.75,5800.0,27.5407,27.6002,27.4812,27.511,5800.0
2011-02-28 13:50:00,27.76,27.8,27.7,27.72,5100.0,27.5209,27.5606,27.4614,27.4812,5100.0
2011-02-28 14:00:00,27.71,27.71,27.63,27.63,6500.0,27.4713,27.4713,27.392,27.392,6500.0
2011-02-28 14:10:00,27.63,27.74,27.63,27.73,3700.0,27.392,27.5011,27.392,27.4912,3700.0
2011-02-28 14:20:00,27.74,27.77,27.71,27.73,5700.0,27.5011,27.5308,27.4713,27.4912,5700.0
2011-02-28 14:30:00,27.73,27.77,27.6,27.76,15400.0,27.4912,27.5308,27.3623,27.5209,15400.0
2011-02-28 14:40:00,27.76,27.8,27.75,27.77,8900.0,27.5209,27.5606,27.511,27.5308,8900.0
2011-02-28 14:50:00,27.74,27.81,27.71,27.81,5800.0,27.5011,27.5705,27.4713,27.5705,5800.0
2011-02-28 15:00:00,27.82,27.84,27.7,27.7,6900.0,27.5804,27.6002,27.4614,27.4614,6900.0
2011-02-28 15:10:00,27.7,27.78,27.7,27.77,6400.0,27.4614,27.5407,27.4614,27.5308,6400.0
2011-02-28 15:20:00,27.78,27.79,27.75,27.77,6400.0,27.5407,27.5506,27.511,27.5308,6400.0
2011-02-28 15:30:00,27.77,27.89,27.76,27.89,8400.0,27.5308,27.6498,27.5209,27.6498,8400.0
2011-02-28 15:40:00,27.88,27.88,27.83,27.86,12500.0,27.6399,27.6399,27.5903,27.62,12500.0
2011-02-28 15:50:00,27.86,27.95,27.86,27.92,19700.0,27.62,27.7093,27.62,27.6795,19700.0
2011-03-01 09:30:00,28.01,28.25,28.0,28.09,4000.0,27.7688,28.0067,27.7588,27.8481,4000.0
2011-03-01 09:40:00,28.07,28.07,27.89,27.99,3500.0,27.8282,27.8282,27.6498,27.7489,3500.0
2011-03-01 09:50:00,27.99,27.99,27.83,27.89,5900.0,27.7489,27.7489,27.5903,27.6498,5900.0
2011-03-01 10:00:00,27.89,27.99,27.87,27.93,5700.0,27.6498,27.7489,27.63,27.6894,5700.0
2011-03-01 10:10:00,27.94,27.98,27.84,27.84,5500.0,27.6994,27.739,27.6002,27.6002,5500.0
2011-03-01 10:20:00,27.86,27.93,27.86,27.86,2500.0,27.62,27.6894,27.62,27.62,2500.0
2011-03-01 10:30:00,27.85,27.9,27.8,27.9,7000.0,27.6101,27.6597,27.5606,27.6597,7000.0
2011-03-01 10:40:00,27.91,27.99,27.91,27.99,4200.0,27.6696,27.7489,27.6696,27.7489,4200.0
2011-03-01 10:50:00,27.99,28.09,27.99,28.09,5800.0,27.7489,27.8481,27.7489,27.8481,5800.0
2011-03-01 11:00:00,28.1,28.11,28.05,28.05,5900.0,27.858,27.8679,27.8084,27.8084,5900.0
2011-03-01 11:10:00,28.08,28.09,28.03,28.04,5600.0,27.8381,27.8481,27.7886,27.7985,5600.0
2011-03-01 11:20:00,28.04,28.05,27.97,27.97,11300.0,27.7985,27.8084,27.7291,27.7291,11300.0
2011-03-01 11:30:00,27.94,27.97,27.87,27.87,6900.0,27.6994,27.7291,27.63,27.63,6900.0
2011-03-01 11:40:00,27.89,27.96,27.89,27.91,3500.0,27.6498,27.7192,27.6498,27.6696,3500.0
2011-03-01 11:50:00,27.91,27.92,27.79,27.79,4600.0,27.6696,27.6795,27.5506,27.5506,4600.0
2011-03-01 12:00:00,27.78,27.78,27.68,27.68,6000.0,27.5407,27.5407,27.4416,27.4416,6000.0
2011-03-01 12:10:00,27.68,27.7,27.66,27.68,3700.0,27.4416,27.4614,27.4218,27.4416,3700.0
2011-03-01 12:20:00,27.68,27.69,27.67,27.67,3800.0,27.4416,27.4515,27.4317,27.4317,3800.0
2011-03-01 12:30:00,27.65,27.76,27.65,27.73,4700.0,27.4119,27.5209,27.4119,27.4912,4700.0
2011-03-01 12:40:00,27.74,27.79,27.74,27.78,4500.0,27.5011,27.5506,27.5011,27.5407,4500.0
2011-03-01 12:50:00,27.78,27.79,27.71,27.72,6500.0,27.5407,27.5506,27.4713,27.4812,6500.0
2011-03-01 13:00:00,27.71,27.71,27.63,27.63,3500.0,27.4713,27.4713,27.392,27.392,3500.0
2011-03-01 13:10:00,27.63,27.78,27.63,27.73,14100.0,27.392,27.5407,27.392,27.4912,14100.0
2011-03-01 13:20:00,27.72,27.79,27.66,27.71,10300.0,27.4812,27.5506,27.4218,27.4713,10300.0
2011-03-01 13:30:00,27.69,27.74,27.69,27.73,2600.0,27.4515,27.5011,27.4515,27.4912,2600.0
2011-03-01 13:40:00,27.7,27.74,27.65,27.66,7000.0,27.4614,27.5011,27.4119,27.4218,7000.0
2011-03-01 13:50:00,27.67,27.73,27.67,27.7,6800.0,27.4317,27.4912,27.4317,27.4614,6800.0
2011-03-01 14:00:00,27.68,27.75,27.63,27.63,20400.0,27.4416,27.511,27.392,27.392,20400.0
2011-03-01 14:10:00,27.63,27.68,27.63,27.68,3700.0,27.392,27.4416,27.392,27.4416,3700.0
2011-03-01 14:20:00,27.68,27.68,27.5,27.5,9800.0,27.4416,27.4416,27.2631,27.2631,9800.0
2011-03-01 14:30:00,27.46,27.47,27.37,27.45,9900.0,27.2235,27.2334,27.1343,27.2136,9900.0
2011-03-01 14:40:00,27.44,27.45,27.33,27.37,15300.0,27.2037,27.2136,27.0946,27.1343,15300.0
2011-03-01 14:50:00,27.35,27.42,27.32,27.36,10600.0,27.1144,27.1838,27.0847,27.1243,10600.0
2011-03-01 15:00:00,27.37,27.43,27.28,27.29,9800.0,27.1343,27.1937,27.045,27.055,9800.0
2011-03-01 15:10:00,27.31,27.48,27.28,27.48,10700.0,27.0748,27.2433,27.045,27.2433,10700.0
2011-03-01 15:20:00,27.47,27.51,27.33,27.38,10000.0,27.2334,27.2731,27.0946,27.1442,10000.0
2011-03-01 15:30:00,27.37,27.47,27.35,27.43,9100.0,27.1343,27.2334,27.1144,27.1937,9100.0
2011-03-01 15:40:00,27.43,27.48,27.29,27.31,21800.0,27.1937,27.2433,27.055,27.0748,21800.0
2011-03-01 15:50:00,27.31,27.39,27.28,27.3,46400.0,27.0748,27.1541,27.045,27.0649,46400.0
2011-03-02 09:30:00,27.34,27.54,27.26,27.49,17500.0,27.1045,27.3028,27.0252,27.2532,17500.0
2011-03-02 09:40:00,27.53,27.73,27.53,27.64,10000.0,27.2929,27.4912,27.2929,27.4019,10000.0
2011-03-02 09:50:00,27.63,27.79,27.62,27.74,6200.0,27.392,27.5506,27.3821,27.5011,6200.0
2011-03-02 10:00:00,27.75,27.93,27.75,27.84,5400.0,27.511,27.6894,27.511,27.6002,5400.0
2011-03-02 10:10:00,27.83,27.94,27.77,27.92,10700.0,27.5903,27.6994,27.5308,27.6795,10700.0
2011-03-02 10:20:00,27.92,27.95,27.85,27.92,7000.0,27.6795,27.7093,27.6101,27.6795,7000.0
2011-03-02 10:30:00,27.91,28.0,27.9,27.99,5800.0,27.6696,27.7588,27.6597,27.7489,5800.0
2011-03-02 10:40:00,28.02,28.05,27.99,28.02,4000.0,27.7787,27.8084,27.7489,27.7787,4000.0
2011-03-02 10:50:00,28.03,28.1,28.02,28.09,4700.0,27.7886,27.858,27.7787,27.8481,4700.0
2011-03-02 11:00:00,28.1,28.16,28.09,28.11,6700.0,27.858,27.9175,27.8481,27.8679,6700.0
2011-03-02 11:10:00,28.12,28.17,28.1,28.15,5700.0,27.8778,27.9274,27.858,27.9075,5700.0
2011-03-02 11:20:00,28.16,28.16,27.99,27.99,7500.0,27.9175,27.9175,27.7489,27.7489,7500.0
2011-03-02 11:30:00,27.98,28.01,27.96,27.97,3600.0,27.739,27.7688,27.7192,27.7291,3600.0
2011-03-02 11:40:00,28.0,28.04,27.91,27.91,4400.0,27.7588,27.7985,27.6696,27.6696,4400.0
2011-03-02 11:50:00,27.89,27.91,27.73,27.75,3000.0,27.6498,27.6696,27.4912,27.511,3000.0
2011-03-02 12:00:00,27.73,27.79,27.65,27.79,3400.0,27.4912,27.5506,27.4119,27.5506,3400.0
2011-03-02 12:10:00,27.8,27.82,27.77,27.79,1600.0,27.5606,27.5804,27.5308,27.5506,1600.0
2011-03-02 12:20:00,27.81,27.94,27.81,27.93,4200.0,27.5705,27.6994,27.5705,27.6894,4200.0
2011-03-02 12:30:00,27.93,28.02,27.93,28.02,4500.0,27.6894,27.7787,27.6894,27.7787,4500.0
2011-03-02 12:40:00,28.02,28.02,27.95,27.99,2200.0,27.7787,27.7787,27.7093,27.7489,2200.0
2011-03-02 12:50:00,28.0,28.0,27.94,27.99,2700.0,27.7588,27.7588,27.6994,27.7489,2700.0
2011-03-02 13:00:00,28.01,28.02,27.9,27.9,3600.0,27.7688,27.7787,27.6597,27.6597,3600.0
2011-03-02 13:10:00,27.87,27.9,27.83,27.84,3000.0,27.63,27.6597,27.5903,27.6002,3000.0
2011-03-02 13:20:00,27.86,27.91,27.86,27.9,3200.0,27.62,27.6696,27.62,27.6597,3200.0
2011-03-02 13:30:00,27.9,27.91,27.84,27.84,2300.0,27.6597,27.6696,27.6002,27.6002,2300.0
2011-03-02 13:40:00,27.82,27.82,27.73,27.76,1800.0,27.5804,27.5804,27.4912,27.5209,1800.0
2011-03-02 13:50:00,27.78,27.81,27.74,27.77,4100.0,27.5407,27.5705,27.5011,27.5308,4100.0
2011-03-02 14:00:00,27.77,27.82,27.68,27.76,5000.0,27.5308,27.5804,27.4416,27.5209,5000.0
2011-03-02 14:10:00,27.77,27.92,27.72,27.75,5500.0,27.5308,27.6795,27.4812,27.511,5500.0
2011-03-02 14:20:00,27.75,27.81,27.66,27.66,4400.0,27.511,27.5705,27.4218,27.4218,4400.0
2011-03-02 14:30:00,27.68,27.85,27.68,27.82,6100.0,27.4416,27.6101,27.4416,27.5804,6100.0
2011-03-02 14:40:00,27.84,27.99,27.84,27.97,4900.0,27.6002,27.7489,27.6002,27.7291,4900.0
2011-03-02 14:50:00,27.94,27.99,27.94,27.98,5300.0,27.6994,27.7489,27.6994,27.739,5300.0
2011-03-02 15:00:00,27.97,28.09,27.97,28.09,4800.0,27.7291,27.8481,27.7291,27.8481,4800.0
2011-03-02 15:10:00,28.08,28.09,27.99,28.0,4000.0,27.8381,27.8481,27.7489,27.7588,4000.0
2011-03-02 15:20:00,28.0,28.05,27.93,27.93,7700.0,27.7588,27.8084,27.6894,27.6894,7700.0
2011-03-02 15:30:00,27.94,27.96,27.92,27.96,5900.0,27.6994,27.7192,27.6795,27.7192,5900.0
2011-03-02 15:40:00,27.96,27.96,27.87,27.9,13300.0,27.7192,27.7192,27.63,27.6597,13300.0
2011-03-02 15:50:00,27.89,27.92,27.86,27.89,17300.0,27.6498,27.6795,27.62,27.6498,17300.0
2011-03-03 09:30:00,28.13,28.4,28.13,28.33,10800.0,27.8877,28.1554,27.8877,28.086,10800.0
2011-03-03 09:40:00,28.34,28.39,28.32,28.33,8600.0,28.0959,28.1455,28.0761,28.086,8600.0
2011-03-03 09:50:00,28.33,28.33,28.23,28.28,3800.0,28.086,28.086,27.9869,28.0364,3800.0
2011-03-03 10:00:00,28.31,28.34,28.28,28.3,3900.0,28.0662,28.0959,28.0364,28.0563,3900.0
2011-03-03 10:10:00,28.32,28.37,28.29,28.29,8600.0,28.0761,28.1256,28.0463,28.0463,8600.0
2011-03-03 10:20:00,28.27,28.37,28.27,28.33,6600.0,28.0265,28.1256,28.0265,28.086,6600.0
2011-03-03 10:30:00,28.33,28.34,28.3,28.3,5000.0,28.086,28.0959,28.0563,28.0563,5000.0
2011-03-03 10:40:00,28.31,28.39,28.31,28.34,13000.0,28.0662,28.1455,28.0662,28.0959,13000.0
2011-03-03 10:50:00,28.35,28.36,28.32,28.33,7000.0,28.1058,28.1157,28.0761,28.086,7000.0
2011-03-03 11:00:00,28.34,28.37,28.33,28.35,4000.0,28.0959,28.1256,28.086,28.1058,4000.0
2011-03-03 11:10:00,28.36,28.36,28.31,28.35,5900.0,28.1157,28.1157,28.0662,28.1058,5900.0
2011-03-03 11:20:00,28.32,28.35,28.31,28.32,3400.0,28.0761,28.1058,28.0662,28.0761,3400.0
2011-03-03 11:30:00,28.33,28.35,28.33,28.35,4700.0,28.086,28.1058,28.086,28.1058,4700.0
2011-03-03 11:40:00,28.37,28.38,28.33,28.36,3100.0,28.1256,28.1356,28.086,28.1157,3100.0
2011-03-03 11:50:00,28.36,28.47,28.34,28.47,12900.0,28.1157,28.2248,28.0959,28.2248,12900.0
2011-03-03 12:00:00,28.48,28.54,28.45,28.52,12300.0,28.2347,28.2942,28.205,28.2744,12300.0
2011-03-03 12:10:00,28.52,28.53,28.49,28.5,2700.0,28.2744,28.2843,28.2446,28.2545,2700.0
2011-03-03 12:20:00,28.5,28.53,28.49,28.51,6000.0,28.2545,28.2843,28.2446,28.2644,6000.0
2011-03-03 12:30:00,28.53,28.55,28.51,28.55,7600.0,28.2843,28.3041,28.2644,28.3041,7600.0
2011-03-03 12:40:00,28.54,28.54,28.5,28.51,2700.0,28.2942,28.2942,28.2545,28.2644,2700.0
2011-03-03 12:50:00,28.54,28.55,28.44,28.44,3100.0,28.2942,28.3041,28.195,28.195,3100.0
2011-03-03 13:00:00,28.44,28.5,28.4,28.42,3700.0,28.195,28.2545,28.1554,28.1752,3700.0
2011-03-03 13:10:00,28.42,28.43,28.36,28.4,6300.0,28.1752,28.1851,28.1157,28.1554,6300.0
2011-03-03 13:20:00,28.4,28.41,28.33,28.34,9000.0,28.1554,28.1653,28.086,28.0959,9000.0
2011-03-03 13:30:00,28.34,28.41,28.33,28.4,6700.0,28.0959,28.1653,28.086,28.1554,6700.0
2011-03-03 13:40:00,28.4,28.43,28.37,28.42,4100.0,28.1554,28.1851,28.1256,28.1752,4100.0
2011-03-03 13:50:00,28.43,28.49,28.42,28.44,7100.0,28.1851,28.2446,28.1752,28.195,7100.0
2011-03-03 14:00:00,28.44,28.52,28.41,28.51,7600.0,28.195,28.2744,28.1653,28.2644,7600.0
2011-03-03 14:10:00,28.5,28.58,28.5,28.55,7200.0,28.2545,28.3338,28.2545,28.3041,7200.0
2011-03-03 14:20:00,28.55,28.55,28.49,28.53,5900.0,28.3041,28.3041,28.2446,28.2843,5900.0
2011-03-03 14:30:00,28.51,28.57,28.51,28.56,7800.0,28.2644,28.3239,28.2644,28.314,7800.0
2011-03-03 14:40:00,28.55,28.58,28.44,28.44,6000.0,28.3041,28.3338,28.195,28.195,6000.0
2011-03-03 14:50:00,28.44,28.55,28.44,28.51,6900.0,28.195,28.3041,28.195,28.2644,6900.0
2011-03-03 15:00:00,28.53,28.54,28.42,28.44,13200.0,28.2843,28.2942,28.1752,28.195,13200.0
2011-03-03 15:10:00,28.43,28.45,28.42,28.43,7600.0,28.1851,28.205,28.1752,28.1851,7600.0
2011-03-03 15:20:00,28.44,28.44,28.33,28.37,9300.0,28.195,28.195,28.086,28.1256,9300.0
2011-03-03 15:30:00,28.37,28.39,28.31,28.38,10700.0,28.1256,28.1455,28.0662,28.1356,10700.0
2011-03-03 15:40:00,28.39,28.42,28.33,28.39,16200.0,28.1455,28.1752,28.086,28.1455,16200.0
2011-03-03 15:50:00,28.39,28.4,28.29,28.35,44200.0,28.1455,28.1554,28.0463,28.1058,44200.0
2011-03-04 09:30:00,28.36,28.4,28.18,28.22,6400.0,28.1157,28.1554,27.9373,27.9769,6400.0
2011-03-04 09:40:00,28.25,28.27,28.05,28.05,5100.0,28.0067,28.0265,27.8084,27.8084,5100.0
2011-03-04 09:50:00,28.03,28.15,27.99,28.09,5300.0,27.7886,27.9075,27.7489,27.8481,5300.0
2011-03-04 10:00:00,28.13,28.13,27.96,27.99,10500.0,27.8877,27.8877,27.7192,27.7489,10500.0
2011-03-04 10:10:00,28.0,28.06,27.92,27.94,6600.0,27.7588,27.8183,27.6795,27.6994,6600.0
2011-03-04 10:20:00,27.94,27.95,27.87,27.95,8300.0,27.6994,27.7093,27.63,27.7093,8300.0
2011-03-04 10:30:00,27.96,27.96,27.87,27.88,6600.0,27.7192,27.7192,27.63,27.6399,6600.0
2011-03-04 10:40:00,27.87,27.94,27.84,27.9,7700.0,27.63,27.6994,27.6002,27.6597,7700.0
2011-03-04 10:50:00,27.89,27.99,27.89,27.98,4800.0,27.6498,27.7489,27.6498,27.739,4800.0
2011-03-04 11:00:00,27.97,27.98,27.92,27.92,7000.0,27.7291,27.739,27.6795,27.6795,7000.0
2011-03-04 11:10:00,27.9,27.95,27.84,27.84,6500.0,27.6597,27.7093,27.6002,27.6002,6500.0
2011-03-04 11:20:00,27.85,27.89,27.81,27.89,4300.0,27.6101,27.6498,27.5705,27.6498,4300.0
2011-03-04 11:30:00,27.89,27.95,27.86,27.92,7200.0,27.6498,27.7093,27.62,27.6795,7200.0
2011-03-04 11:40:00,27.92,27.92,27.87,27.91,2500.0,27.6795,27.6795,27.63,27.6696,2500.0
2011-03-04 11:50:00,27.92,27.93,27.82,27.82,4300.0,27.6795,27.6894,27.5804,27.5804,4300.0
2011-03-04 12:00:00,27.83,27.86,27.78,27.8,4300.0,27.5903,27.62,27.5407,27.5606,4300.0
2011-03-04 12:10:00,27.8,27.8,27.68,27.71,3300.0,27.5606,27.5606,27.4416,27.4713,3300.0
2011-03-04 12:20:00,27.69,27.69,27.57,27.62,4600.0,27.4515,27.4515,27.3325,27.3821,4600.0
2011-03-04 12:30:00,27.63,27.65,27.59,27.65,5600.0,27.392,27.4119,27.3524,27.4119,5600.0
2011-03-04 12:40:00,27.64,27.66,27.62,27.64,4500.0,27.4019,27.4218,27.3821,27.4019,4500.0
2011-03-04 12:50:00,27.63,27.65,27.58,27.6,2600.0,27.392,27.4119,27.3425,27.3623,2600.0
2011-03-04 13:00:00,27.61,27.68,27.6,27.66,3600.0,27.3722,27.4416,27.3623,27.4218,3600.0
2011-03-04 13:10:00,27.66,27.66,27.57,27.57,3100.0,27.4218,27.4218,27.3325,27.3325,3100.0
2011-03-04 13:20:00,27.58,27.63,27.58,27.62,2400.0,27.3425,27.392,27.3425,27.3821,2400.0
2011-03-04 13:30:00,27.62,27.67,27.61,27.67,2300.0,27.3821,27.4317,27.3722,27.4317,2300.0
2011-03-04 13:40:00,27.66,27.66,27.56,27.59,7400.0,27.4218,27.4218,27.3226,27.3524,7400.0
2011-03-04 13:50:00,27.6,27.62,27.52,27.56,4300.0,27.3623,27.3821,27.283,27.3226,4300.0
2011-03-04 14:00:00,27.55,27.55,27.5,27.51,5300.0,27.3127,27.3127,27.2631,27.2731,5300.0
2011-03-04 14:10:00,27.5,27.52,27.48,27.52,3200.0,27.2631,27.283,27.2433,27.283,3200.0
2011-03-04 14:20:00,27.52,27.55,27.52,27.53,4600.0,27.283,27.3127,27.283,27.2929,4600.0
2011-03-04 14:30:00,27.53,27.62,27.53,27.59,7100.0,27.2929,27.3821,27.2929,27.3524,7100.0
2011-03-04 14:40:00,27.62,27.64,27.58,27.6,4100.0,27.3821,27.4019,27.3425,27.3623,4100.0
2011-03-04 14:50:00,27.61,27.7,27.61,27.69,4800.0,27.3722,27.4614,27.3722,27.4515,4800.0
2011-03-04 15:00:00,27.71,27.81,27.71,27.76,9400.0,27.4713,27.5705,27.4713,27.5209,9400.0
2011-03-04 15:10:00,27.79,27.85,27.79,27.85,9300.0,27.5506,27.6101,27.5506,27.6101,9300.0
2011-03-04 15:20:00,27.85,27.85,27.75,27.78,9600.0,27.6101,27.6101,27.511,27.5407,9600.0
2011-03-04 15:30:00,27.77,27.84,27.73,27.84,14700.0,27.5308,27.6002,27.4912,27.6002,14700.0
2011-03-04 15:40:00,27.84,27.9,27.81,27.88,15400.0,27.6002,27.6597,27.5705,27.6399,15400.0
2011-03-04 15:50:00,27.89,27.93,27.85,27.89,27300.0,27.6498,27.6894,27.6101,27.6498,27300.0
2011-03-07 09:30:00,28.0,28.09,27.98,28.04,3000.0,27.7588,27.8481,27.739,27.7985,3000.0
2011-03-07 09:40:00,28.04,28.04,27.99,28.0,2700.0,27.7985,27.7985,27.7489,27.7588,2700.0
2011-03-07 09:50:00,28.01,28.02,27.9,27.94,2300.0,27.7688,27.7787,27.6597,27.6994,2300.0
2011-03-07 10:00:00,27.95,27.97,27.93,27.93,4100.0,27.7093,27.7291,27.6894,27.6894,4100.0
2011-03-07 10:10:00,27.95,28.0,27.93,27.98,6200.0,27.7093,27.7588,27.6894,27.739,6200.0
2011-03-07 10:20:00,27.97,28.03,27.96,28.0,7700.0,27.7291,27.7886,27.7192,27.7588,7700.0
2011-03-07 10:30:00,28.0,28.0,27.82,27.82,3500.0,27.7588,27.7588,27.5804,27.5804,3500.0
2011-03-07 10:40:00,27.82,27.82,27.58,27.61,4600.0,27.5804,27.5804,27.3425,27.3722,4600.0
2011-03-07 10:50:00,27.67,27.75,27.65,27.67,5800.0,27.4317,27.511,27.4119,27.4317,5800.0
2011-03-07 11:00:00,27.67,27.67,27.43,27.48,7800.0,27.4317,27.4317,27.1937,27.2433,7800.0
2011-03-07 11:10:00,27.48,27.48,27.4,27.48,2800.0,27.2433,27.2433,27.164,27.2433,2800.0
2011-03-07 11:20:00,27.52,27.53,27.43,27.43,1700.0,27.283,27.2929,27.1937,27.1937,1700.0
2011-03-07 11:30:00,27.46,27.48,27.43,27.47,6200.0,27.2235,27.2433,27.1937,27.2334,6200.0
2011-03-07 11:40:00,27.51,27.51,27.41,27.41,2500.0,27.2731,27.2731,27.1739,27.1739,2500.0
2011-03-07 11:50:00,27.41,27.43,27.34,27.39,5700.0,27.1739,27.1937,27.1045,27.1541,5700.0
2011-03-07 12:00:00,27.41,27.47,27.36,27.47,3100.0,27.1739,27.2334,27.1243,27.2334,3100.0
2011-03-07 12:10:00,27.47,27.49,27.46,27.46,1800.0,27.2334,27.2532,27.2235,27.2235,1800.0
2011-03-07 12:20:00,27.46,27.48,27.41,27.43,4700.0,27.2235,27.2433,27.1739,27.1937,4700.0
2011-03-07 12:30:00,27.43,27.51,27.43,27.48,2100.0,27.1937,27.2731,27.1937,27.2433,2100.0
2011-03-07 12:40:00,27.47,27.48,27.4,27.44,2300.0,27.2334,27.2433,27.164,27.2037,2300.0
2011-03-07 12:50:00,27.4,27.44,27.39,27.39,2500.0,27.164,27.2037,27.1541,27.1541,2500.0
2011-03-07 13:00:00,27.41,27.42,27.37,27.39,1800.0,27.1739,27.1838,27.1343,27.1541,1800.0
2011-03-07 13:10:00,27.37,27.42,27.35,27.42,2100.0,27.1343,27.1838,27.1144,27.1838,2100.0
2011-03-07 13:20:00,27.42,27.45,27.37,27.37,3500.0,27.1838,27.2136,27.1343,27.1343,3500.0
2011-03-07 13:30:00,27.34,27.42,27.32,27.42,2600.0,27.1045,27.1838,27.0847,27.1838,2600.0
2011-03-07 13:40:00,27.44,27.49,27.43,27.45,2900.0,27.2037,27.2532,27.1937,27.2136,2900.0
2011-03-07 13:50:00,27.46,27.46,27.37,27.37,3600.0,27.2235,27.2235,27.1343,27.1343,3600.0
2011-03-07 14:00:00,27.37,27.49,27.37,27.49,3300.0,27.1343,27.2532,27.1343,27.2532,3300.0
2011-03-07 14:10:00,27.46,27.53,27.41,27.53,1900.0,27.2235,27.2929,27.1739,27.2929,1900.0
2011-03-07 14:20:00,27.54,27.6,27.54,27.55,3500.0,27.3028,27.3623,27.3028,27.3127,3500.0
2011-03-07 14:30:00,27.55,27.55,27.5,27.53,2100.0,27.3127,27.3127,27.2631,27.2929,2100.0
2011-03-07 14:40:00,27.53,27.57,27.52,27.54,1800.0,27.2929,27.3325,27.283,27.3028,1800.0
2011-03-07 14:50:00,27.54,27.56,27.53,27.56,1700.0,27.3028,27.3226,27.2929,27.3226,1700.0
2011-03-07 15:00:00,27.56,27.6,27.56,27.6,5900.0,27.3226,27.3623,27.3226,27.3623,5900.0
2011-03-07 15:10:00,27.6,27.69,27.6,27.69,5100.0,27.3623,27.4515,27.3623,27.4515,5100.0
2011-03-07 15:20:00,27.64,27.71,27.62,27.7,3300.0,27.4019,27.4713,27.3821,27.4614,3300.0
2011-03-07 15:30:00,27.7,27.8,27.68,27.78,5900.0,27.4614,27.5606,27.4416,27.5407,5900.0
2011-03-07 15:40:00,27.78,27.79,27.7,27.73,9100.0,27.5407,27.5506,27.4614,27.4912,9100.0
2011-03-07 15:50:00,27.71,27.72,27.63,27.65,22800.0,27.4713,27.4812,27.392,27.4119,22800.0
2011-03-08 09:30:00,27.74,27.74,27.54,27.59,3200.0,27.5011,27.5011,27.3028,27.3524,3200.0
2011-03-08 09:40:00,27.6,27.61,27.44,27.48,3200.0,27.3623,27.3722,27.2037,27.2433,3200.0
2011-03-08 09:50:00,27.51,27.74,27.51,27.74,2600.0,27.2731,27.5011,27.2731,27.5011,2600.0
2011-03-08 10:00:00,27.74,27.92,27.74,27.88,3500.0,27.5011,27.6795,27.5011,27.6399,3500.0
2011-03-08 10:10:00,27.89,28.06,27.89,28.04,12700.0,27.6498,27.8183,27.6498,27.7985,12700.0
2011-03-08 10:20:00,28.03,28.14,27.99,28.0,9100.0,27.7886,27.8976,27.7489,27.7588,9100.0
2011-03-08 10:30:00,28.02,28.1,27.95,28.0,16200.0,27.7787,27.858,27.7093,27.7588,16200.0
2011-03-08 10:40:00,27.99,28.03,27.93,28.02,6500.0,27.7489,27.7886,27.6894,27.7787,6500.0
2011-03-08 10:50:00,28.05,28.12,28.05,28.05,2800.0,27.8084,27.8778,27.8084,27.8084,2800.0
2011-03-08 11:00:00,28.05,28.09,28.01,28.09,3100.0,27.8084,27.8481,27.7688,27.8481,3100.0
2011-03-08 11:10:00,28.11,28.13,28.02,28.12,13600.0,27.8679,27.8877,27.7787,27.8778,13600.0
2011-03-08 11:20:00,28.15,28.29,28.15,28.2,5100.0,27.9075,28.0463,27.9075,27.9571,5100.0
2011-03-08 11:30:00,28.2,28.23,28.14,28.14,5000.0,27.9571,27.9869,27.8976,27.8976,5000.0
2011-03-08 11:40:00,28.15,28.21,28.15,28.19,7200.0,27.9075,27.967,27.9075,27.9472,7200.0
2011-03-08 11:50:00,28.2,28.22,28.16,28.18,6300.0,27.9571,27.9769,27.9175,27.9373,6300.0
2011-03-08 12:00:00,28.2,28.2,28.15,28.2,4600.0,27.9571,27.9571,27.9075,27.9571,4600.0
2011-03-08 12:10:00,28.19,28.2,28.15,28.15,900.0,27.9472,27.9571,27.9075,27.9075,900.0
2011-03-08 12:20:00,28.18,28.21,28.17,28.17,6600.0,27.9373,27.967,27.9274,27.9274,6600.0
2011-03-08 12:30:00,28.17,28.21,28.17,28.19,2300.0,27.9274,27.967,27.9274,27.9472,2300.0
2011-03-08 12:40:00,28.18,28.21,28.16,28.19,1700.0,27.9373,27.967,27.9175,27.9472,1700.0
2011-03-08 12:50:00,28.19,28.23,28.19,28.22,1900.0,27.9472,27.9869,27.9472,27.9769,1900.0
2011-03-08 13:00:00,28.21,28.24,28.21,28.23,1600.0,27.967,27.9968,27.967,27.9869,1600.0
2011-03-08 13:10:00,28.22,28.25,28.2,28.23,2600.0,27.9769,28.0067,27.9571,27.9869,2600.0
2011-03-08 13:20:00,28.21,28.27,28.21,28.24,2300.0,27.967,28.0265,27.967,27.9968,2300.0
2011-03-08 13:30:00,28.24,28.29,28.24,28.28,1200.0,27.9968,28.0463,27.9968,28.0364,1200.0
2011-03-08 13:40:00,28.28,28.28,28.19,28.23,2500.0,28.0364,28.0364,27.9472,27.9869,2500.0
2011-03-08 13:50:00,28.27,28.27,28.25,28.27,3000.0,28.0265,28.0265,28.0067,28.0265,3000.0
2011-03-08 14:00:00,28.26,28.27,28.17,28.2,2400.0,28.0166,28.0265,27.9274,27.9571,2400.0
2011-03-08 14:10:00,28.18,28.18,28.11,28.15,3000.0,27.9373,27.9373,27.8679,27.9075,3000.0
2011-03-08 14:20:00,28.15,28.15,28.11,28.13,2300.0,27.9075,27.9075,27.8679,27.8877,2300.0
2011-03-08 14:30:00,28.13,28.13,28.04,28.07,2600.0,27.8877,27.8877,27.7985,27.8282,2600.0
2011-03-08 14:40:00,28.08,28.24,28.07,28.23,5700.0,27.8381,27.9968,27.8282,27.9869,5700.0
2011-03-08 14:50:00,28.23,28.23,28.17,28.22,4100.0,27.9869,27.9869,27.9274,27.9769,4100.0
2011-03-08 15:00:00,28.21,28.24,28.14,28.24,2700.0,27.967,27.9968,27.8976,27.9968,2700.0
2011-03-08 15:10:00,28.24,28.32,28.2,28.24,4700.0,27.9968,28.0761,27.9571,27.9968,4700.0
2011-03-08 15:20:00,28.22,28.25,28.16,28.2,3900.0,27.9769,28.0067,27.9175,27.9571,3900.0
2011-03-08 15:30:00,28.21,28.22,28.17,28.19,4300.0,27.967,27.9769,27.9274,27.9472,4300.0
2011-03-08 15:40:00,28.19,28.24,28.14,28.17,10300.0,27.9472,27.9968,27.8976,27.9274,10300.0
2011-03-08 15:50:00,28.2,28.2,28.1,28.15,12700.0,27.9571,27.9571,27.858,27.9075,12700.0
2011-03-09 09:30:00,28.04,28.08,27.79,27.87,7600.0,27.7985,27.8381,27.5506,27.63,7600.0
2011-03-09 09:40:00,27.87,27.97,27.84,27.95,3100.0,27.63,27.7291,27.6002,27.7093,3100.0
2011-03-09 09:50:00,27.96,28.11,27.96,27.98,2100.0,27.7192,27.8679,27.7192,27.739,2100.0
2011-03-09 10:00:00,28.0,28.05,27.9,28.04,6900.0,27.7588,27.8084,27.6597,27.7985,6900.0
2011-03-09 10:10:00,28.04,28.08,27.9,27.98,11200.0,27.7985,27.8381,27.6597,27.739,11200.0
2011-03-09 10:20:00,28.0,28.09,28.0,28.09,600.0,27.7588,27.8481,27.7588,27.8481,600.0
2011-03-09 10:30:00,28.12,28.16,28.03,28.07,3600.0,27.8778,27.9175,27.7886,27.8282,3600.0
2011-03-09 10:40:00,28.09,28.09,28.02,28.04,1800.0,27.8481,27.8481,27.7787,27.7985,1800.0
2011-03-09 10:50:00,28.09,28.09,27.84,27.9,4000.0,27.8481,27.8481,27.6002,27.6597,4000.0
2011-03-09 11:00:00,27.87,27.96,27.85,27.96,2300.0,27.63,27.7192,27.6101,27.7192,2300.0
2011-03-09 11:10:00,27.99,28.06,27.99,28.05,1100.0,27.7489,27.8183,27.7489,27.8084,1100.0
2011-03-09 11:20:00,28.05,28.15,28.05,28.15,1500.0,27.8084,27.9075,27.8084,27.9075,1500.0
2011-03-09 11:30:00,28.07,28.18,27.96,28.18,2000.0,27.8282,27.9373,27.7192,27.9373,2000.0
2011-03-09 11:40:00,28.22,28.22,28.11,28.16,2100.0,27.9769,27.9769,27.8679,27.9175,2100.0
2011-03-09 11:50:00,28.1,28.2,28.1,28.19,1600.0,27.858,27.9571,27.858,27.9472,1600.0
2011-03-09 12:00:00,28.19,28.26,28.19,28.22,1300.0,27.9472,28.0166,27.9472,27.9769,1300.0
2011-03-09 12:10:00,28.23,28.25,28.21,28.21,2900.0,27.9869,28.0067,27.967,27.967,2900.0
2011-03-09 12:20:00,28.21,28.24,28.09,28.09,900.0,27.967,27.9968,27.8481,27.8481,900.0
2011-03-09 12:30:00,28.09,28.14,28.09,28.14,1100.0,27.8481,27.8976,27.8481,27.8976,1100.0
2011-03-09 12:40:00,28.12,28.12,28.05,28.1,2200.0,27.8778,27.8778,27.8084,27.858,2200.0
2011-03-09 12:50:00,28.14,28.15,28.1,28.1,1700.0,27.8976,27.9075,27.858,27.858,1700.0
2011-03-09 13:00:00,28.1,28.1,28.02,28.04,1100.0,27.858,27.858,27.7787,27.7985,1100.0
2011-03-09 13:10:00,28.04,28.06,28.04,28.06,1100.0,27.7985,27.8183,27.7985,27.8183,1100.0
2011-03-09 13:20:00,28.04,28.09,28.02,28.05,3200.0,27.7985,27.8481,27.7787,27.8084,3200.0
2011-03-09 13:30:00,28.02,28.04,28.0,28.0,3100.0,27.7787,27.7985,27.7588,27.7588,3100.0
2011-03-09 13:40:00,27.99,27.99,27.93,27.93,2400.0,27.7489,27.7489,27.6894,27.6894,2400.0
2011-03-09 13:50:00,27.93,27.96,27.93,27.93,2400.0,27.6894,27.7192,27.6894,27.6894,2400.0
2011-03-09 14:00:00,27.95,28.04,27.94,27.99,3000.0,27.7093,27.7985,27.6994,27.7489,3000.0
2011-03-09 14:10:00,27.99,28.04,27.99,28.04,1700.0,27.7489,27.7985,27.7489,27.7985,1700.0
2011-03-09 14:20:00,28.02,28.03,27.98,27.99,2600.0,27.7787,27.7886,27.739,27.7489,2600.0
2011-03-09 14:30:00,27.98,27.99,27.95,27.99,2800.0,27.739,27.7489,27.7093,27.7489,2800.0
2011-03-09 14:40:00,28.02,28.03,28.0,28.0,2900.0,27.7787,27.7886,27.7588,27.7588,2900.0
2011-03-09 14:50:00,28.01,28.06,28.0,28.01,3600.0,27.7688,27.8183,27.7588,27.7688,3600.0
2011-03-09 15:00:00,28.01,28.05,28.01,28.05,5900.0,27.7688,27.8084,27.7688,27.8084,5900.0
2011-03-09 15:10:00,28.07,28.12,28.02,28.05,4300.0,27.8282,27.8778,27.7787,27.8084,4300.0
2011-03-09 15:20:00,28.03,28.03,27.97,27.99,8000.0,27.7886,27.7886,27.7291,27.7489,8000.0
2011-03-09 15:30:00,28.02,28.02,27.98,28.0,7500.0,27.7787,27.7787,27.739,27.7588,7500.0
2011-03-09 15:40:00,28.01,28.03,27.95,28.0,11900.0,27.7688,27.7886,27.7093,27.7588,11900.0
2011-03-09 15:50:00,27.99,28.01,27.94,27.94,10200.0,27.7489,27.7688,27.6994,27.6994,10200.0
2011-03-10 09:30:00,27.6,27.73,27.3,27.36,10700.0,27.3623,27.4912,27.0649,27.1243,10700.0
2011-03-10 09:40:00,27.37,27.47,27.25,27.45,14900.0,27.1343,27.2334,27.0153,27.2136,14900.0
2011-03-10 09:50:00,27.48,27.48,27.42,27.44,3500.0,27.2433,27.2433,27.1838,27.2037,3500.0
2011-03-10 10:00:00,27.39,27.4,27.29,27.29,4200.0,27.1541,27.164,27.055,27.055,4200.0
2011-03-10 10:10:00,27.26,27.41,27.21,27.37,3800.0,27.0252,27.1739,26.9756,27.1343,3800.0
2011-03-10 10:20:00,27.4,27.46,27.37,27.37,2500.0,27.164,27.2235,27.1343,27.1343,2500.0
2011-03-10 10:30:00,27.33,27.33,27.16,27.19,3800.0,27.0946,27.0946,26.9261,26.9558,3800.0
2011-03-10 10:40:00,27.16,27.3,27.1,27.14,5400.0,26.9261,27.0649,26.8666,26.9062,5400.0
2011-03-10 10:50:00,27.2,27.32,27.2,27.32,3300.0,26.9657,27.0847,26.9657,27.0847,3300.0
2011-03-10 11:00:00,27.35,27.35,27.32,27.34,1600.0,27.1144,27.1144,27.0847,27.1045,1600.0
2011-03-10 11:10:00,27.34,27.48,27.32,27.41,3300.0,27.1045,27.2433,27.0847,27.1739,3300.0
2011-03-10 11:20:00,27.39,27.52,27.39,27.48,2500.0,27.1541,27.283,27.1541,27.2433,2500.0
2011-03-10 11:30:00,27.46,27.53,27.46,27.53,1300.0,27.2235,27.2929,27.2235,27.2929,1300.0
2011-03-10 11:40:00,27.53,27.53,27.47,27.47,2400.0,27.2929,27.2929,27.2334,27.2334,2400.0
2011-03-10 11:50:00,27.48,27.54,27.41,27.51,3100.0,27.2433,27.3028,27.1739,27.2731,3100.0
2011-03-10 12:00:00,27.55,27.55,27.44,27.44,2900.0,27.3127,27.3127,27.2037,27.2037,2900.0
2011-03-10 12:10:00,27.45,27.48,27.44,27.47,1100.0,27.2136,27.2433,27.2037,27.2334,1100.0
2011-03-10 12:20:00,27.45,27.51,27.38,27.39,5200.0,27.2136,27.2731,27.1442,27.1541,5200.0
2011-03-10 12:30:00,27.4,27.45,27.4,27.45,2700.0,27.164,27.2136,27.164,27.2136,2700.0
2011-03-10 12:40:00,27.47,27.5,27.43,27.45,2500.0,27.2334,27.2631,27.1937,27.2136,2500.0
2011-03-10 12:50:00,27.47,27.68,27.47,27.62,3800.0,27.2334,27.4416,27.2334,27.3821,3800.0
2011-03-10 13:00:00,27.66,27.67,27.61,27.67,1600.0,27.4218,27.4317,27.3722,27.4317,1600.0
2011-03-10 13:10:00,27.67,27.67,27.63,27.66,1200.0,27.4317,27.4317,27.392,27.4218,1200.0
2011-03-10 13:20:00,27.68,27.68,27.53,27.55,5400.0,27.4416,27.4416,27.2929,27.3127,5400.0
2011-03-10 13:30:00,27.54,27.54,27.38,27.38,9600.0,27.3028,27.3028,27.1442,27.1442,9600.0
2011-03-10 13:40:00,27.37,27.51,27.36,27.48,5200.0,27.1343,27.2731,27.1243,27.2433,5200.0
2011-03-10 13:50:00,27.49,27.54,27.42,27.47,5100.0,27.2532,27.3028,27.1838,27.2334,5100.0
2011-03-10 14:00:00,27.48,27.55,27.43,27.55,4700.0,27.2433,27.3127,27.1937,27.3127,4700.0
2011-03-10 14:10:00,27.53,27.53,27.49,27.5,2600.0,27.2929,27.2929,27.2532,27.2631,2600.0
2011-03-10 14:20:00,27.51,27.53,27.48,27.51,4400.0,27.2731,27.2929,27.2433,27.2731,4400.0
2011-03-10 14:30:00,27.51,27.58,27.5,27.58,6200.0,27.2731,27.3425,27.2631,27.3425,6200.0
2011-03-10 14:40:00,27.58,27.58,27.49,27.5,3000.0,27.3425,27.3425,27.2532,27.2631,3000.0
2011-03-10 14:50:00,27.52,27.56,27.49,27.54,2600.0,27.283,27.3226,27.2532,27.3028,2600.0
2011-03-10 15:00:00,27.53,27.54,27.43,27.51,7300.0,27.2929,27.3028,27.1937,27.2731,7300.0
2011-03-10 15:10:00,27.52,27.52,27.36,27.36,6000.0,27.283,27.283,27.1243,27.1243,6000.0
2011-03-10 15:20:00,27.36,27.44,27.35,27.37,6600.0,27.1243,27.2037,27.1144,27.1343,6600.0
2011-03-10 15:30:00,27.38,27.49,27.37,27.49,12200.0,27.1442,27.2532,27.1343,27.2532,12200.0
2011-03-10 15:40:00,27.5,27.57,27.43,27.46,16000.0,27.2631,27.3325,27.1937,27.2235,16000.0
2011-03-10 15:50:00,27.46,27.46,27.4,27.41,15200.0,27.2235,27.2235,27.164,27.1739,15200.0
2011-03-11 09:30:00,27.29,27.63,27.18,27.63,6200.0,27.055,27.392,26.9459,27.392,6200.0
2011-03-11 09:40:00,27.63,27.72,27.58,27.58,4800.0,27.392,27.4812,27.3425,27.3425,4800.0
2011-03-11 09:50:00,27.55,27.56,27.36,27.47,2800.0,27.3127,27.3226,27.1243,27.2334,2800.0
2011-03-11 10:00:00,27.49,27.49,27.32,27.32,2000.0,27.2532,27.2532,27.0847,27.0847,2000.0
2011-03-11 10:10:00,27.35,27.43,27.35,27.4,2600.0,27.1144,27.1937,27.1144,27.164,2600.0
2011-03-11 10:20:00,27.42,27.44,27.35,27.35,2900.0,27.1838,27.2037,27.1144,27.1144,2900.0
2011-03-11 10:30:00,27.37,27.38,27.23,27.28,4500.0,27.1343,27.1442,26.9955,27.045,4500.0
2011-03-11 10:40:00,27.29,27.29,27.19,27.24,2300.0,27.055,27.055,26.9558,27.0054,2300.0
2011-03-11 10:50:00,27.25,27.3,27.2,27.28,2400.0,27.0153,27.0649,26.9657,27.045,2400.0
2011-03-11 11:00:00,27.31,27.31,27.23,27.23,1300.0,27.0748,27.0748,26.9955,26.9955,1300.0
2011-03-11 11:10:00,27.24,27.38,27.24,27.38,900.0,27.0054,27.1442,27.0054,27.1442,900.0
2011-03-11 11:20:00,27.42,27.49,27.42,27.49,1200.0,27.1838,27.2532,27.1838,27.2532,1200.0
2011-03-11 11:30:00,27.49,27.58,27.49,27.58,2500.0,27.2532,27.3425,27.2532,27.3425,2500.0
2011-03-11 11:40:00,27.6,27.67,27.58,27.61,3600.0,27.3623,27.4317,27.3425,27.3722,3600.0
2011-03-11 11:50:00,27.62,27.65,27.61,27.65,3000.0,27.3821,27.4119,27.3722,27.4119,3000.0
2011-03-11 12:00:00,27.66,27.68,27.64,27.67,2700.0,27.4218,27.4416,27.4019,27.4317,2700.0
2011-03-11 12:10:00,27.68,27.68,27.61,27.68,1200.0,27.4416,27.4416,27.3722,27.4416,1200.0
2011-03-11 12:20:00,27.7,27.79,27.7,27.79,1800.0,27.4614,27.5506,27.4614,27.5506,1800.0
2011-03-11 12:30:00,27.79,27.84,27.79,27.83,3600.0,27.5506,27.6002,27.5506,27.5903,3600.0
2011-03-11 12:40:00,27.83,27.83,27.75,27.75,2300.0,27.5903,27.5903,27.511,27.511,2300.0
2011-03-11 12:50:00,27.76,27.76,27.73,27.73,1100.0,27.5209,27.5209,27.4912,27.4912,1100.0
2011-03-11 13:00:00,27.72,27.72,27.66,27.67,2800.0,27.4812,27.4812,27.4218,27.4317,2800.0
2011-03-11 13:10:00,27.69,27.69,27.55,27.6,3400.0,27.4515,27.4515,27.3127,27.3623,3400.0
2011-03-11 13:20:00,27.63,27.68,27.63,27.68,1200.0,27.392,27.4416,27.392,27.4416,1200.0
2011-03-11 13:30:00,27.68,27.7,27.64,27.64,2500.0,27.4416,27.4614,27.4019,27.4019,2500.0
2011-03-11 13:40:00,27.62,27.67,27.62,27.67,1600.0,27.3821,27.4317,27.3821,27.4317,1600.0
2011-03-11 13:50:00,27.69,27.81,27.69,27.72,7200.0,27.4515,27.5705,27.4515,27.4812,7200.0
2011-03-11 14:00:00,27.73,27.78,27.72,27.77,3700.0,27.4912,27.5407,27.4812,27.5308,3700.0
2011-03-11 14:10:00,27.77,27.82,27.76,27.8,2000.0,27.5308,27.5804,27.5209,27.5606,2000.0
2011-03-11 14:20:00,27.81,27.85,27.81,27.85,2700.0,27.5705,27.6101,27.5705,27.6101,2700.0
2011-03-11 14:30:00,27.85,27.86,27.76,27.78,3500.0,27.6101,27.62,27.5209,27.5407,3500.0
2011-03-11 14:40:00,27.79,27.84,27.79,27.8,2700.0,27.5506,27.6002,27.5506,27.5606,2700.0
2011-03-11 14:50:00,27.82,27.86,27.82,27.84,2200.0,27.5804,27.62,27.5804,27.6002,2200.0
2011-03-11 15:00:00,27.85,27.86,27.83,27.85,2400.0,27.6101,27.62,27.5903,27.6101,2400.0
2011-03-11 15:10:00,27.86,27.89,27.84,27.84,5000.0,27.62,27.6498,27.6002,27.6002,5000.0
2011-03-11 15:20:00,27.85,27.91,27.85,27.88,4500.0,27.6101,27.6696,27.6101,27.6399,4500.0
2011-03-11 15:30:00,27.89,27.98,27.83,27.85,12400.0,27.6498,27.739,27.5903,27.6101,12400.0
2011-03-11 15:40:00,27.85,27.85,27.75,27.82,8500.0,27.6101,27.6101,27.511,27.5804,8500.0
2011-03-11 15:50:00,27.82,27.85,27.68,27.7,16700.0,27.5804,27.6101,27.4416,27.4614,16700.0
2011-03-14 09:30:00,27.41,27.55,27.24,27.44,5400.0,27.1739,27.3127,27.0054,27.2037,5400.0
2011-03-14 09:40:00,27.51,27.78,27.51,27.78,2800.0,27.2731,27.5407,27.2731,27.5407,2800.0
2011-03-14 09:50:00,27.74,27.96,27.74,27.86,3500.0,27.5011,27.7192,27.5011,27.62,3500.0
2011-03-14 10:00:00,27.88,27.98,27.88,27.89,4700.0,27.6399,27.739,27.6399,27.6498,4700.0
2011-03-14 10:10:00,27.89,27.96,27.88,27.89,4900.0,27.6498,27.7192,27.6399,27.6498,4900.0
2011-03-14 10:20:00,27.89,27.94,27.88,27.9,5200.0,27.6498,27.6994,27.6399,27.6597,5200.0
2011-03-14 10:30:00,27.86,27.88,27.68,27.75,5500.0,27.62,27.6399,27.4416,27.511,5500.0
2011-03-14 10:40:00,27.78,27.84,27.76,27.84,3300.0,27.5407,27.6002,27.5209,27.6002,3300.0
2011-03-14 10:50:00,27.85,27.92,27.73,27.73,6700.0,27.6101,27.6795,27.4912,27.4912,6700.0
2011-03-14 11:00:00,27.72,27.79,27.67,27.68,4400.0,27.4812,27.5506,27.4317,27.4416,4400.0
2011-03-14 11:10:00,27.71,27.71,27.46,27.48,5300.0,27.4713,27.4713,27.2235,27.2433,5300.0
2011-03-14 11:20:00,27.51,27.64,27.49,27.59,5200.0,27.2731,27.4019,27.2532,27.3524,5200.0
2011-03-14 11:30:00,27.59,27.66,27.47,27.64,5200.0,27.3524,27.4218,27.2334,27.4019,5200.0
2011-03-14 11:40:00,27.66,27.77,27.65,27.65,3100.0,27.4218,27.5308,27.4119,27.4119,3100.0
2011-03-14 11:50:00,27.66,27.66,27.57,27.61,2700.0,27.4218,27.4218,27.3325,27.3722,2700.0
2011-03-14 12:00:00,27.66,27.72,27.65,27.65,2500.0,27.4218,27.4812,27.4119,27.4119,2500.0
2011-03-14 12:10:00,27.7,27.7,27.64,27.64,1700.0,27.4614,27.4614,27.4019,27.4019,1700.0
2011-03-14 12:20:00,27.68,27.75,27.67,27.75,2500.0,27.4416,27.511,27.4317,27.511,2500.0
2011-03-14 12:30:00,27.74,27.77,27.65,27.65,3400.0,27.5011,27.5308,27.4119,27.4119,3400.0
2011-03-14 12:40:00,27.64,27.72,27.64,27.72,2300.0,27.4019,27.4812,27.4019,27.4812,2300.0
2011-03-14 12:50:00,27.72,27.79,27.7,27.79,1800.0,27.4812,27.5506,27.4614,27.5506,1800.0
2011-03-14 13:00:00,27.79,27.82,27.73,27.81,1400.0,27.5506,27.5804,27.4912,27.5705,1400.0
2011-03-14 13:10:00,27.78,27.87,27.78,27.86,3000.0,27.5407,27.63,27.5407,27.62,3000.0
2011-03-14 13:20:00,27.86,27.88,27.77,27.85,2400.0,27.62,27.6399,27.5308,27.6101,2400.0
2011-03-14 13:30:00,27.85,27.85,27.78,27.78,1600.0,27.6101,27.6101,27.5407,27.5407,1600.0
2011-03-14 13:40:00,27.8,27.88,27.8,27.86,2000.0,27.5606,27.6399,27.5606,27.62,2000.0
2011-03-14 13:50:00,27.9,27.95,27.85,27.85,7700.0,27.6597,27.7093,27.6101,27.6101,7700.0
2011-03-14 14:00:00,27.81,27.98,27.78,27.95,13800.0,27.5705,27.739,27.5407,27.7093,13800.0
2011-03-14 14:10:00,27.95,27.95,27.81,27.9,6100.0,27.7093,27.7093,27.5705,27.6597,6100.0
2011-03-14 14:20:00,27.91,28.0,27.85,27.96,7000.0,27.6696,27.7588,27.6101,27.7192,7000.0
2011-03-14 14:30:00,27.95,27.95,27.85,27.88,8000.0,27.7093,27.7093,27.6101,27.6399,8000.0
2011-03-14 14:40:00,27.87,27.88,27.84,27.88,4200.0,27.63,27.6399,27.6002,27.6399,4200.0
2011-03-14 14:50:00,27.88,27.89,27.83,27.88,6800.0,27.6399,27.6498,27.5903,27.6399,6800.0
2011-03-14 15:00:00,27.89,27.96,27.86,27.88,9700.0,27.6498,27.7192,27.62,27.6399,9700.0
2011-03-14 15:10:00,27.89,27.98,27.89,27.93,5600.0,27.6498,27.739,27.6498,27.6894,5600.0
2011-03-14 15:20:00,27.95,28.03,27.94,27.99,6800.0,27.7093,27.7886,27.6994,27.7489,6800.0
2011-03-14 15:30:00,28.01,28.06,27.9,27.98,13200.0,27.7688,27.8183,27.6597,27.739,13200.0
2011-03-14 15:40:00,27.97,28.08,27.95,27.96,17100.0,27.7291,27.8381,27.7093,27.7192,17100.0
2011-03-14 15:50:00,27.96,28.03,27.93,27.96,21600.0,27.7192,27.7886,27.6894,27.7192,21600.0
2011-03-15 09:30:00,26.93,27.56,26.93,27.52,15400.0,26.6981,27.3226,26.6981,27.283,15400.0
2011-03-15 09:40:00,27.52,27.73,27.5,27.65,4500.0,27.283,27.4912,27.2631,27.4119,4500.0
2011-03-15 09:50:00,27.65,27.67,27.53,27.53,5500.0,27.4119,27.4317,27.2929,27.2929,5500.0
2011-03-15 10:00:00,27.49,27.61,27.41,27.43,5400.0,27.2532,27.3722,27.1739,27.1937,5400.0
2011-03-15 10:10:00,27.5,27.71,27.48,27.71,8900.0,27.2631,27.4713,27.2433,27.4713,8900.0
2011-03-15 10:20:00,27.68,27.82,27.64,27.82,5600.0,27.4416,27.5804,27.4019,27.5804,5600.0
2011-03-15 10:30:00,27.82,27.83,27.77,27.82,3700.0,27.5804,27.5903,27.5308,27.5804,3700.0
2011-03-15 10:40:00,27.82,27.91,27.79,27.86,4400.0,27.5804,27.6696,27.5506,27.62,4400.0
2011-03-15 10:50:00,27.86,27.91,27.83,27.86,3400.0,27.62,27.6696,27.5903,27.62,3400.0
2011-03-15 11:00:00,27.89,27.9,27.68,27.7,8900.0,27.6498,27.6597,27.4416,27.4614,8900.0
2011-03-15 11:10:00,27.68,27.9,27.66,27.86,9500.0,27.4416,27.6597,27.4218,27.62,9500.0
2011-03-15 11:20:00,27.86,27.92,27.77,27.9,8700.0,27.62,27.6795,27.5308,27.6597,8700.0
2011-03-15 11:30:00,27.9,27.9,27.78,27.79,4800.0,27.6597,27.6597,27.5407,27.5506,4800.0
2011-03-15 11:40:00,27.79,27.95,27.79,27.93,8400.0,27.5506,27.7093,27.5506,27.6894,8400.0
2011-03-15 11:50:00,27.93,28.02,27.87,28.0,12300.0,27.6894,27.7787,27.63,27.7588,12300.0
2011-03-15 12:00:00,27.99,28.0,27.96,27.97,5000.0,27.7489,27.7588,27.7192,27.7291,5000.0
2011-03-15 12:10:00,27.97,28.01,27.9,27.91,5300.0,27.7291,27.7688,27.6597,27.6696,5300.0
2011-03-15 12:20:00,27.89,28.01,27.89,27.98,3000.0,27.6498,27.7688,27.6498,27.739,3000.0
2011-03-15 12:30:00,27.98,27.98,27.87,27.92,4800.0,27.739,27.739,27.63,27.6795,4800.0
2011-03-15 12:40:00,27.92,27.92,27.8,27.82,6500.0,27.6795,27.6795,27.5606,27.5804,6500.0
2011-03-15 12:50:00,27.84,27.89,27.82,27.87,8100.0,27.6002,27.6498,27.5804,27.63,8100.0
2011-03-15 13:00:00,27.89,27.89,27.84,27.84,1800.0,27.6498,27.6498,27.6002,27.6002,1800.0
2011-03-15 13:10:00,27.83,27.92,27.81,27.86,6900.0,27.5903,27.6795,27.5705,27.62,6900.0
2011-03-15 13:20:00,27.85,27.92,27.85,27.87,3500.0,27.6101,27.6795,27.6101,27.63,3500.0
2011-03-15 13:30:00,27.85,27.93,27.85,27.87,3600.0,27.6101,27.6894,27.6101,27.63,3600.0
2011-03-15 13:40:00,27.88,27.9,27.84,27.88,7700.0,27.6399,27.6597,27.6002,27.6399,7700.0
2011-03-15 13:50:00,27.88,27.96,27.88,27.96,6700.0,27.6399,27.7192,27.6399,27.7192,6700.0
2011-03-15 14:00:00,27.97,27.98,27.92,27.98,4200.0,27.7291,27.739,27.6795,27.739,4200.0
2011-03-15 14:10:00,27.98,28.03,27.85,27.91,6600.0,27.739,27.7886,27.6101,27.6696,6600.0
2011-03-15 14:20:00,27.89,28.12,27.88,28.12,5300.0,27.6498,27.8778,27.6399,27.8778,5300.0
2011-03-15 14:30:00,28.11,28.13,28.04,28.09,7200.0,27.8679,27.8877,27.7985,27.8481,7200.0
2011-03-15 14:40:00,28.07,28.19,28.07,28.12,6800.0,27.8282,27.9472,27.8282,27.8778,6800.0
2011-03-15 14:50:00,28.1,28.26,28.1,28.25,19100.0,27.858,28.0166,27.858,28.0067,19100.0
2011-03-15 15:00:00,28.25,28.28,28.24,28.27,9700.0,28.0067,28.0364,27.9968,28.0265,9700.0
2011-03-15 15:10:00,28.25,28.28,28.22,28.26,7300.0,28.0067,28.0364,27.9769,28.0166,7300.0
2011-03-15 15:20:00,28.27,28.35,28.27,28.32,9200.0,28.0265,28.1058,28.0265,28.0761,9200.0
2011-03-15 15:30:00,28.3,28.32,28.2,28.28,15100.0,28.0563,28.0761,27.9571,28.0364,15100.0
2011-03-15 15:40:00,28.26,28.35,28.23,28.25,22600.0,28.0166,28.1058,27.9869,28.0067,22600.0
2011-03-15 15:50:00,28.24,28.31,28.15,28.17,47600.0,27.9968,28.0662,27.9075,27.9274,47600.0
2011-03-16 09:30:00,28.03,28.21,27.91,27.99,11100.0,27.7886,27.967,27.6696,27.7489,11100.0
2011-03-16 09:40:00,27.97,28.14,27.96,28.06,10600.0,27.7291,27.8976,27.7192,27.8183,10600.0
2011-03-16 09:50:00,28.06,28.2,28.06,28.12,4500.0,27.8183,27.9571,27.8183,27.8778,4500.0
2011-03-16 10:00:00,28.12,28.19,28.08,28.19,12100.0,27.8778,27.9472,27.8381,27.9472,12100.0
2011-03-16 10:10:00,28.17,28.18,28.04,28.1,4500.0,27.9274,27.9373,27.7985,27.858,4500.0
2011-03-16 10:20:00,28.09,28.2,28.09,28.17,5400.0,27.8481,27.9571,27.8481,27.9274,5400.0
2011-03-16 10:30:00,28.13,28.15,28.09,28.15,5400.0,27.8877,27.9075,27.8481,27.9075,5400.0
2011-03-16 10:40:00,28.19,28.24,28.17,28.22,2300.0,27.9472,27.9968,27.9274,27.9769,2300.0
2011-03-16 10:50:00,28.23,28.23,28.03,28.03,10600.0,27.9869,27.9869,27.7886,27.7886,10600.0
2011-03-16 11:00:00,28.02,28.16,27.88,28.12,23000.0,27.7787,27.9175,27.6399,27.8778,23000.0
2011-03-16 11:10:00,28.11,28.16,28.03,28.03,5500.0,27.8679,27.9175,27.7886,27.7886,5500.0
2011-03-16 11:20:00,28.01,28.01,27.9,27.96,4100.0,27.7688,27.7688,27.6597,27.7192,4100.0
2011-03-16 11:30:00,27.96,27.96,27.85,27.88,9800.0,27.7192,27.7192,27.6101,27.6399,9800.0
2011-03-16 11:40:00,27.88,27.95,27.86,27.94,5700.0,27.6399,27.7093,27.62,27.6994,5700.0
2011-03-16 11:50:00,27.95,27.95,27.87,27.92,5300.0,27.7093,27.7093,27.63,27.6795,5300.0
2011-03-16 12:00:00,27.92,27.92,27.81,27.85,10800.0,27.6795,27.6795,27.5705,27.6101,10800.0
2011-03-16 12:10:00,27.88,27.96,27.82,27.87,6500.0,27.6399,27.7192,27.5804,27.63,6500.0
2011-03-16 12:20:00,27.88,28.06,27.88,28.05,2900.0,27.6399,27.8183,27.6399,27.8084,2900.0
2011-03-16 12:30:00,28.04,28.04,28.0,28.0,4200.0,27.7985,27.7985,27.7588,27.7588,4200.0
2011-03-16 12:40:00,28.04,28.19,27.99,28.17,4000.0,27.7985,27.9472,27.7489,27.9274,4000.0
2011-03-16 12:50:00,28.14,28.2,28.12,28.19,5300.0,27.8976,27.9571,27.8778,27.9472,5300.0
2011-03-16 13:00:00,28.19,28.25,28.19,28.2,2300.0,27.9472,28.0067,27.9472,27.9571,2300.0
2011-03-16 13:10:00,28.19,28.19,28.13,28.13,1600.0,27.9472,27.9472,27.8877,27.8877,1600.0
2011-03-16 13:20:00,28.14,28.17,28.02,28.08,4300.0,27.8976,27.9274,27.7787,27.8381,4300.0
2011-03-16 13:30:00,28.08,28.08,27.95,27.95,8400.0,27.8381,27.8381,27.7093,27.7093,8400.0
2011-03-16 13:40:00,27.98,28.01,27.95,28.01,3200.0,27.739,27.7688,27.7093,27.7688,3200.0
2011-03-16 13:50:00,28.02,28.05,28.0,28.04,4800.0,27.7787,27.8084,27.7588,27.7985,4800.0
2011-03-16 14:00:00,28.03,28.03,27.89,27.95,8600.0,27.7886,27.7886,27.6498,27.7093,8600.0
2011-03-16 14:10:00,27.96,27.96,27.79,27.79,10300.0,27.7192,27.7192,27.5506,27.5506,10300.0
2011-03-16 14:20:00,27.77,28.01,27.77,27.96,7100.0,27.5308,27.7688,27.5308,27.7192,7100.0
2011-03-16 14:30:00,27.97,28.13,27.92,28.13,6800.0,27.7291,27.8877,27.6795,27.8877,6800.0
2011-03-16 14:40:00,28.17,28.2,28.08,28.18,5200.0,27.9274,27.9571,27.8381,27.9373,5200.0
2011-03-16 14:50:00,28.17,28.25,28.17,28.21,4200.0,27.9274,28.0067,27.9274,27.967,4200.0
2011-03-16 15:00:00,28.21,28.29,28.2,28.26,10400.0,27.967,28.0463,27.9571,28.0166,10400.0
2011-03-16 15:10:00,28.26,28.29,28.16,28.16,17800.0,28.0166,28.0463,27.9175,27.9175,17800.0
2011-03-16 15:20:00,28.15,28.22,27.96,28.07,14900.0,27.9075,27.9769,27.7192,27.8282,14900.0
2011-03-16 15:30:00,28.06,28.1,28.0,28.01,13900.0,27.8183,27.858,27.7588,27.7688,13900.0
2011-03-16 15:40:00,28.01,28.12,27.95,28.0,19500.0,27.7688,27.8778,27.7093,27.7588,19500.0
2011-03-16 15:50:00,28.0,28.0,27.86,27.91,32800.0,27.7588,27.7588,27.62,27.6696,32800.0
2011-03-17 09:30:00,28.38,28.4,28.23,28.4,4700.0,28.1356,28.1554,27.9869,28.1554,4700.0
2011-03-17 09:40:00,28.42,28.42,28.14,28.16,3200.0,28.1752,28.1752,27.8976,27.9175,3200.0
2011-03-17 09:50:00,28.16,28.31,28.15,28.2,2700.0,27.9175,28.0662,27.9075,27.9571,2700.0
2011-03-17 10:00:00,28.19,28.28,28.19,28.22,3500.0,27.9472,28.0364,27.9472,27.9769,3500.0
2011-03-17 10:10:00,28.22,28.3,28.19,28.28,11900.0,27.9769,28.0563,27.9472,28.0364,11900.0
2011-03-17 10:20:00,28.27,28.29,28.19,28.21,8100.0,28.0265,28.0463,27.9472,27.967,8100.0
2011-03-17 10:30:00,28.22,28.3,28.22,28.29,3000.0,27.9769,28.0563,27.9769,28.0463,3000.0
2011-03-17 10:40:00,28.26,28.26,28.12,28.17,17400.0,28.0166,28.0166,27.8778,27.9274,17400.0
2011-03-17 10:50:00,28.16,28.16,28.1,28.12,6500.0,27.9175,27.9175,27.858,27.8778,6500.0
2011-03-17 11:00:00,28.13,28.16,28.13,28.16,3600.0,27.8877,27.9175,27.8877,27.9175,3600.0
2011-03-17 11:10:00,28.14,28.15,28.07,28.15,10400.0,27.8976,27.9075,27.8282,27.9075,10400.0
2011-03-17 11:20:00,28.13,28.19,28.1,28.15,6600.0,27.8877,27.9472,27.858,27.9075,6600.0
2011-03-17 11:30:00,28.16,28.23,28.14,28.23,1000.0,27.9175,27.9869,27.8976,27.9869,1000.0
2011-03-17 11:40:00,28.23,28.23,28.11,28.13,5300.0,27.9869,27.9869,27.8679,27.8877,5300.0
2011-03-17 11:50:00,28.13,28.24,28.13,28.19,3000.0,27.8877,27.9968,27.8877,27.9472,3000.0
2011-03-17 12:00:00,28.15,28.24,28.13,28.22,78500.0,27.9075,27.9968,27.8877,27.9769,78500.0
2011-03-17 12:10:00,28.23,28.26,28.23,28.26,1200.0,27.9869,28.0166,27.9869,28.0166,1200.0
2011-03-17 12:20:00,28.25,28.26,28.24,28.25,18300.0,28.0067,28.0166,27.9968,28.0067,18300.0
2011-03-17 12:30:00,28.25,28.26,28.2,28.2,5400.0,28.0067,28.0166,27.9571,27.9571,5400.0
2011-03-17 12:40:00,28.2,28.24,28.2,28.21,5400.0,27.9571,27.9968,27.9571,27.967,5400.0
2011-03-17 12:50:00,28.2,28.27,28.2,28.24,1800.0,27.9571,28.0265,27.9571,27.9968,1800.0
2011-03-17 13:00:00,28.21,28.21,28.19,28.19,1300.0,27.967,27.967,27.9472,27.9472,1300.0
2011-03-17 13:10:00,28.21,28.21,28.14,28.14,3500.0,27.967,27.967,27.8976,27.8976,3500.0
2011-03-17 13:20:00,28.14,28.17,28.05,28.05,4500.0,27.8976,27.9274,27.8084,27.8084,4500.0
2011-03-17 13:30:00,28.05,28.14,28.04,28.1,2900.0,27.8084,27.8976,27.7985,27.858,2900.0
2011-03-17 13:40:00,28.12,28.12,28.08,28.12,7600.0,27.8778,27.8778,27.8381,27.8778,7600.0
2011-03-17 13:50:00,28.12,28.14,28.06,28.12,5800.0,27.8778,27.8976,27.8183,27.8778,5800.0
2011-03-17 14:00:00,28.1,28.13,28.09,28.09,2600.0,27.858,27.8877,27.8481,27.8481,2600.0
2011-03-17 14:10:00,28.09,28.09,28.0,28.0,4000.0,27.8481,27.8481,27.7588,27.7588,4000.0
2011-03-17 14:20:00,28.02,28.06,28.01,28.01,4100.0,27.7787,27.8183,27.7688,27.7688,4100.0
2011-03-17 14:30:00,28.02,28.07,28.01,28.05,3500.0,27.7787,27.8282,27.7688,27.8084,3500.0
2011-03-17 14:40:00,28.05,28.06,28.02,28.05,4700.0,27.8084,27.8183,27.7787,27.8084,4700.0
2011-03-17 14:50:00,28.06,28.1,28.04,28.05,4200.0,27.8183,27.858,27.7985,27.8084,4200.0
2011-03-17 15:00:00,28.06,28.1,28.04,28.09,5200.0,27.8183,27.858,27.7985,27.8481,5200.0
2011-03-17 15:10:00,28.1,28.1,27.95,27.99,9000.0,27.858,27.858,27.7093,27.7489,9000.0
2011-03-17 15:20:00,28.01,28.02,27.93,27.96,8400.0,27.7688,27.7787,27.6894,27.7192,8400.0
2011-03-17 15:30:00,27.95,28.01,27.91,28.01,14400.0,27.7093,27.7688,27.6696,27.7688,14400.0
2011-03-17 15:40:00,28.01,28.03,27.91,27.94,24400.0,27.7688,27.7886,27.6696,27.6994,24400.0
2011-03-17 15:50:00,27.94,27.94,27.84,27.87,42200.0,27.6994,27.6994,27.6002,27.63,42200.0
2011-03-18 09:30:00,28.14,28.2,28.08,28.19,69500.0,27.8976,27.9571,27.8381,27.9472,69500.0
2011-03-18 09:40:00,28.23,28.44,28.23,28.3,7200.0,27.9869,28.195,27.9869,28.0563,7200.0
2011-03-18 09:50:00,28.36,28.38,28.33,28.37,2900.0,28.1157,28.1356,28.086,28.1256,2900.0
2011-03-18 10:00:00,28.36,28.36,28.19,28.22,6000.0,28.1157,28.1157,27.9472,27.9769,6000.0
2011-03-18 10:10:00,28.2,28.36,28.2,28.36,4300.0,27.9571,28.1157,27.9571,28.1157,4300.0
2011-03-18 10:20:00,28.36,28.36,28.28,28.29,2900.0,28.1157,28.1157,28.0364,28.0463,2900.0
2011-03-18 10:30:00,28.26,28.32,28.13,28.32,7200.0,28.0166,28.0761,27.8877,28.0761,7200.0
2011-03-18 10:40:00,28.33,28.36,28.28,28.3,1700.0,28.086,28.1157,28.0364,28.0563,1700.0
2011-03-18 10:50:00,28.3,28.36,28.3,28.32,2800.0,28.0563,28.1157,28.0563,28.0761,2800.0
2011-03-18 11:00:00,28.32,28.39,28.26,28.26,3100.0,28.0761,28.1455,28.0166,28.0166,3100.0
2011-03-18 11:10:00,28.28,28.35,28.27,28.3,4500.0,28.0364,28.1058,28.0265,28.0563,4500.0
2011-03-18 11:20:00,28.27,28.27,28.18,28.19,7700.0,28.0265,28.0265,27.9373,27.9472,7700.0
2011-03-18 11:30:00,28.17,28.25,28.17,28.23,3500.0,27.9274,28.0067,27.9274,27.9869,3500.0
2011-03-18 11:40:00,28.23,28.23,28.12,28.17,5800.0,27.9869,27.9869,27.8778,27.9274,5800.0
2011-03-18 11:50:00,28.16,28.28,28.16,28.28,3100.0,27.9175,28.0364,27.9175,28.0364,3100.0
2011-03-18 12:00:00,28.25,28.25,28.21,28.23,1100.0,28.0067,28.0067,27.967,27.9869,1100.0
2011-03-18 12:10:00,28.23,28.28,28.18,28.23,4100.0,27.9869,28.0364,27.9373,27.9869,4100.0
2011-03-18 12:20:00,28.26,28.28,28.23,28.24,1500.0,28.0166,28.0364,27.9869,27.9968,1500.0
2011-03-18 12:30:00,28.25,28.3,28.2,28.24,2800.0,28.0067,28.0563,27.9571,27.9968,2800.0
2011-03-18 12:40:00,28.25,28.37,28.24,28.36,7700.0,28.0067,28.1256,27.9968,28.1157,7700.0
2011-03-18 12:50:00,28.36,28.39,28.3,28.35,4200.0,28.1157,28.1455,28.0563,28.1058,4200.0
2011-03-18 13:00:00,28.38,28.49,28.36,28.47,7500.0,28.1356,28.2446,28.1157,28.2248,7500.0
2011-03-18 13:10:00,28.47,28.6,28.46,28.57,25700.0,28.2248,28.3537,28.2149,28.3239,25700.0
2011-03-18 13:20:00,28.62,28.66,28.5,28.57,10000.0,28.3735,28.4132,28.2545,28.3239,10000.0
2011-03-18 13:30:00,28.6,28.79,28.59,28.72,15400.0,28.3537,28.542,28.3438,28.4726,15400.0
2011-03-18 13:40:00,28.71,28.73,28.67,28.67,2600.0,28.4627,28.4825,28.4231,28.4231,2600.0
2011-03-18 13:50:00,28.67,28.75,28.67,28.74,8400.0,28.4231,28.5024,28.4231,28.4925,8400.0
2011-03-18 14:00:00,28.71,28.72,28.64,28.68,4100.0,28.4627,28.4726,28.3933,28.433,4100.0
2011-03-18 14:10:00,28.68,28.68,28.57,28.57,3400.0,28.433,28.433,28.3239,28.3239,3400.0
2011-03-18 14:20:00,28.59,28.73,28.59,28.73,12400.0,28.3438,28.4825,28.3438,28.4825,12400.0
2011-03-18 14:30:00,28.74,28.74,28.67,28.71,3900.0,28.4925,28.4925,28.4231,28.4627,3900.0
2011-03-18 14:40:00,28.71,28.78,28.7,28.7,6500.0,28.4627,28.5321,28.4528,28.4528,6500.0
2011-03-18 14:50:00,28.73,28.8,28.68,28.8,9800.0,28.4825,28.5519,28.433,28.5519,9800.0
2011-03-18 15:00:00,28.78,28.78,28.69,28.77,10600.0,28.5321,28.5321,28.4429,28.5222,10600.0
2011-03-18 15:10:00,28.78,28.79,28.72,28.79,15900.0,28.5321,28.542,28.4726,28.542,15900.0
2011-03-18 15:20:00,28.79,28.82,28.77,28.81,14200.0,28.542,28.5718,28.5222,28.5619,14200.0
2011-03-18 15:30:00,28.81,28.82,28.75,28.75,21800.0,28.5619,28.5718,28.5024,28.5024,21800.0
2011-03-18 15:40:00,28.75,28.85,28.71,28.78,47200.0,28.5024,28.6015,28.4627,28.5321,47200.0
2011-03-18 15:50:00,28.79,29.04,28.78,28.97,75300.0,28.542,28.7899,28.5321,28.7205,75300.0
2011-03-21 09:30:00,29.16,29.82,29.11,29.75,16800.0,28.9088,29.5632,28.8593,29.4938,16800.0
2011-03-21 09:40:00,29.74,29.97,29.72,29.96,10200.0,29.4838,29.7119,29.464,29.702,10200.0
2011-03-21 09:50:00,29.95,29.99,29.86,29.87,10300.0,29.692,29.7317,29.6028,29.6127,10300.0
2011-03-21 10:00:00,29.87,29.98,29.82,29.98,27400.0,29.6127,29.7218,29.5632,29.7218,27400.0
2011-03-21 10:10:00,29.98,30.08,29.98,30.04,31300.0,29.7218,29.8209,29.7218,29.7813,31300.0
2011-03-21 10:20:00,30.05,30.22,30.04,30.21,10400.0,29.7912,29.9597,29.7813,29.9498,10400.0
2011-03-21 10:30:00,30.21,30.23,30.12,30.15,10300.0,29.9498,29.9696,29.8606,29.8903,10300.0
2011-03-21 10:40:00,30.18,30.31,30.17,30.3,6200.0,29.9201,30.0489,29.9101,30.039,6200.0
2011-03-21 10:50:00,30.3,30.35,30.27,30.35,8700.0,30.039,30.0886,30.0093,30.0886,8700.0
2011-03-21 11:00:00,30.35,30.43,30.33,30.38,9200.0,30.0886,30.1679,30.0688,30.1183,9200.0
2011-03-21 11:10:00,30.39,30.44,30.36,30.37,7200.0,30.1283,30.1778,30.0985,30.1084,7200.0
2011-03-21 11:20:00,30.4,30.4,30.29,30.32,7500.0,30.1382,30.1382,30.0291,30.0589,7500.0
2011-03-21 11:30:00,30.32,30.36,30.2,30.27,11800.0,30.0589,30.0985,29.9399,30.0093,11800.0
2011-03-21 11:40:00,30.3,30.3,30.21,30.26,3600.0,30.039,30.039,29.9498,29.9994,3600.0
2011-03-21 11:50:00,30.26,30.27,30.15,30.15,4200.0,29.9994,30.0093,29.8903,29.8903,4200.0
2011-03-21 12:00:00,30.17,30.22,30.14,30.18,2800.0,29.9101,29.9597,29.8804,29.9201,2800.0
2011-03-21 12:10:00,30.17,30.22,30.17,30.18,2900.0,29.9101,29.9597,29.9101,29.9201,2900.0
2011-03-21 12:20:00,30.19,30.22,30.16,30.22,2600.0,29.93,29.9597,29.9002,29.9597,2600.0
2011-03-21 12:30:00,30.21,30.28,30.1,30.12,10100.0,29.9498,30.0192,29.8407,29.8606,10100.0
2011-03-21 12:40:00,30.11,30.16,30.07,30.08,4200.0,29.8507,29.9002,29.811,29.8209,4200.0
2011-03-21 12:50:00,30.09,30.18,30.07,30.17,7100.0,29.8308,29.9201,29.811,29.9101,7100.0
2011-03-21 13:00:00,30.17,30.26,30.15,30.24,11600.0,29.9101,29.9994,29.8903,29.9795,11600.0
2011-03-21 13:10:00,30.23,30.36,30.23,30.31,8100.0,29.9696,30.0985,29.9696,30.0489,8100.0
2011-03-21 13:20:00,30.31,30.39,30.28,30.3,11300.0,30.0489,30.1283,30.0192,30.039,11300.0
2011-03-21 13:30:00,30.3,30.38,30.28,30.36,15200.0,30.039,30.1183,30.0192,30.0985,15200.0
2011-03-21 13:40:00,30.36,30.48,30.36,30.45,13900.0,30.0985,30.2175,30.0985,30.1877,13900.0
2011-03-21 13:50:00,30.44,30.47,30.41,30.44,5200.0,30.1778,30.2076,30.1481,30.1778,5200.0
2011-03-21 14:00:00,30.45,30.45,30.4,30.42,10100.0,30.1877,30.1877,30.1382,30.158,10100.0
2011-03-21 14:10:00,30.42,30.42,30.36,30.39,9900.0,30.158,30.158,30.0985,30.1283,9900.0
2011-03-21 14:20:00,30.41,30.41,30.3,30.3,7200.0,30.1481,30.1481,30.039,30.039,7200.0
2011-03-21 14:30:00,30.31,30.39,30.3,30.36,5100.0,30.0489,30.1283,30.039,30.0985,5100.0
2011-03-21 14:40:00,30.38,30.39,30.34,30.34,7400.0,30.1183,30.1283,30.0787,30.0787,7400.0
2011-03-21 14:50:00,30.35,30.44,30.35,30.41,12400.0,30.0886,30.1778,30.0886,30.1481,12400.0
2011-03-21 15:00:00,30.4,30.51,30.4,30.49,14400.0,30.1382,30.2472,30.1382,30.2274,14400.0
2011-03-21 15:10:00,30.49,30.5,30.42,30.44,13100.0,30.2274,30.2373,30.158,30.1778,13100.0
2011-03-21 15:20:00,30.42,30.45,30.38,30.39,13300.0,30.158,30.1877,30.1183,30.1283,13300.0
2011-03-21 15:30:00,30.41,30.46,30.39,30.42,14300.0,30.1481,30.1976,30.1283,30.158,14300.0
2011-03-21 15:40:00,30.42,30.48,30.38,30.43,26200.0,30.158,30.2175,30.1183,30.1679,26200.0
2011-03-21 15:50:00,30.43,30.45,30.39,30.44,25600.0,30.1679,30.1877,30.1283,30.1778,25600.0
2011-03-22 09:30:00,30.42,30.72,30.29,30.6,14000.0,30.158,30.4554,30.0291,30.3364,14000.0
2011-03-22 09:40:00,30.67,30.67,30.38,30.48,5400.0,30.4058,30.4058,30.1183,30.2175,5400.0
2011-03-22 09:50:00,30.47,30.53,30.31,30.31,10000.0,30.2076,30.267,30.0489,30.0489,10000.0
2011-03-22 10:00:00,30.33,30.45,30.3,30.45,7000.0,30.0688,30.1877,30.039,30.1877,7000.0
2011-03-22 10:10:00,30.43,30.47,30.36,30.39,7700.0,30.1679,30.2076,30.0985,30.1283,7700.0
2011-03-22 10:20:00,30.4,30.47,30.36,30.44,5400.0,30.1382,30.2076,30.0985,30.1778,5400.0
2011-03-22 10:30:00,30.44,30.45,30.4,30.4,2800.0,30.1778,30.1877,30.1382,30.1382,2800.0
2011-03-22 10:40:00,30.4,30.43,30.31,30.35,10400.0,30.1382,30.1679,30.0489,30.0886,10400.0
2011-03-22 10:50:00,30.32,30.33,30.16,30.17,3200.0,30.0589,30.0688,29.9002,29.9101,3200.0
2011-03-22 11:00:00,30.16,30.18,30.15,30.17,8500.0,29.9002,29.9201,29.8903,29.9101,8500.0
2011-03-22 11:10:00,30.16,30.23,30.14,30.15,4400.0,29.9002,29.9696,29.8804,29.8903,4400.0
2011-03-22 11:20:00,30.14,30.14,30.07,30.12,4200.0,29.8804,29.8804,29.811,29.8606,4200.0
2011-03-22 11:30:00,30.13,30.14,30.07,30.11,3400.0,29.8705,29.8804,29.811,29.8507,3400.0
2011-03-22 11:40:00,30.11,30.12,30.07,30.08,2300.0,29.8507,29.8606,29.811,29.8209,2300.0
2011-03-22 11:50:00,30.09,30.16,30.09,30.11,2900.0,29.8308,29.9002,29.8308,29.8507,2900.0
2011-03-22 12:00:00,30.11,30.12,30.1,30.12,3600.0,29.8507,29.8606,29.8407,29.8606,3600.0
2011-03-22 12:10:00,30.11,30.12,30.1,30.11,2800.0,29.8507,29.8606,29.8407,29.8507,2800.0
2011-03-22 12:20:00,30.12,30.12,30.06,30.07,4900.0,29.8606,29.8606,29.8011,29.811,4900.0
2011-03-22 12:30:00,30.08,30.08,29.98,29.99,3100.0,29.8209,29.8209,29.7218,29.7317,3100.0
2011-03-22 12:40:00,29.98,30.02,29.96,30.02,4000.0,29.7218,29.7614,29.702,29.7614,4000.0
2011-03-22 12:50:00,30.03,30.03,29.97,29.97,4000.0,29.7714,29.7714,29.7119,29.7119,4000.0
2011-03-22 13:00:00,29.97,29.98,29.92,29.95,7200.0,29.7119,29.7218,29.6623,29.692,7200.0
2011-03-22 13:10:00,29.95,30.01,29.94,29.98,4400.0,29.692,29.7515,29.6821,29.7218,4400.0
2011-03-22 13:20:00,29.98,29.98,29.95,29.96,1700.0,29.7218,29.7218,29.692,29.702,1700.0
2011-03-22 13:30:00,29.96,29.97,29.91,29.94,5600.0,29.702,29.7119,29.6524,29.6821,5600.0
2011-03-22 13:40:00,29.94,30.02,29.92,30.0,4900.0,29.6821,29.7614,29.6623,29.7416,4900.0
2011-03-22 13:50:00,30.01,30.09,30.01,30.07,3700.0,29.7515,29.8308,29.7515,29.811,3700.0
2011-03-22 14:00:00,30.07,30.1,30.01,30.01,4600.0,29.811,29.8407,29.7515,29.7515,4600.0
2011-03-22 14:10:00,30.0,30.02,29.96,29.97,5200.0,29.7416,29.7614,29.702,29.7119,5200.0
2011-03-22 14:20:00,29.98,30.03,29.97,30.01,4600.0,29.7218,29.7714,29.7119,29.7515,4600.0
2011-03-22 14:30:00,30.01,30.06,30.0,30.02,3700.0,29.7515,29.8011,29.7416,29.7614,3700.0
2011-03-22 14:40:00,30.01,30.04,29.99,30.03,6200.0,29.7515,29.7813,29.7317,29.7714,6200.0
2011-03-22 14:50:00,30.03,30.12,30.03,30.08,7700.0,29.7714,29.8606,29.7714,29.8209,7700.0
2011-03-22 15:00:00,30.06,30.07,30.01,30.06,9500.0,29.8011,29.811,29.7515,29.8011,9500.0
2011-03-22 15:10:00,30.07,30.08,30.06,30.07,5600.0,29.811,29.8209,29.8011,29.811,5600.0
2011-03-22 15:20:00,30.06,30.1,30.04,30.06,17800.0,29.8011,29.8407,29.7813,29.8011,17800.0
2011-03-22 15:30:00,30.06,30.07,30.06,30.06,9500.0,29.8011,29.811,29.8011,29.8011,9500.0
2011-03-22 15:40:00,30.07,30.07,30.06,30.06,11200.0,29.811,29.811,29.8011,29.8011,11200.0
2011-03-22 15:50:00,30.06,30.08,30.06,30.07,23500.0,29.8011,29.8209,29.8011,29.811,23500.0
2011-03-23 09:30:00,29.94,29.94,29.73,29.76,12700.0,29.6821,29.6821,29.4739,29.5037,12700.0
2011-03-23 09:40:00,29.74,29.75,29.56,29.6,28600.0,29.4838,29.4938,29.3054,29.3451,28600.0
2011-03-23 09:50:00,29.62,29.9,29.61,29.88,6100.0,29.3649,29.6425,29.355,29.6226,6100.0
2011-03-23 10:00:00,29.85,29.87,29.79,29.85,8900.0,29.5929,29.6127,29.5334,29.5929,8900.0
2011-03-23 10:10:00,29.85,29.88,29.76,29.88,75400.0,29.5929,29.6226,29.5037,29.6226,75400.0
2011-03-23 10:20:00,29.87,29.95,29.87,29.95,2000.0,29.6127,29.692,29.6127,29.692,2000.0
2011-03-23 10:30:00,29.97,29.97,29.92,29.94,2000.0,29.7119,29.7119,29.6623,29.6821,2000.0
2011-03-23 10:40:00,29.93,29.94,29.79,29.79,3700.0,29.6722,29.6821,29.5334,29.5334,3700.0
2011-03-23 10:50:00,29.77,29.83,29.71,29.75,4400.0,29.5136,29.5731,29.4541,29.4938,4400.0
2011-03-23 11:00:00,29.74,29.8,29.73,29.76,3700.0,29.4838,29.5433,29.4739,29.5037,3700.0
2011-03-23 11:10:00,29.77,29.83,29.75,29.77,6000.0,29.5136,29.5731,29.4938,29.5136,6000.0
2011-03-23 11:20:00,29.77,29.83,29.73,29.81,2000.0,29.5136,29.5731,29.4739,29.5532,2000.0
2011-03-23 11:30:00,29.84,29.92,29.84,29.9,6000.0,29.583,29.6623,29.583,29.6425,6000.0
2011-03-23 11:40:00,29.94,30.05,29.94,30.02,2700.0,29.6821,29.7912,29.6821,29.7614,2700.0
2011-03-23 11:50:00,29.99,30.03,29.92,29.96,2700.0,29.7317,29.7714,29.6623,29.702,2700.0
2011-03-23 12:00:00,29.96,30.04,29.96,30.03,1500.0,29.702,29.7813,29.702,29.7714,1500.0
2011-03-23 12:10:00,30.01,30.04,30.01,30.03,1300.0,29.7515,29.7813,29.7515,29.7714,1300.0
2011-03-23 12:20:00,30.03,30.19,30.03,30.19,3500.0,29.7714,29.93,29.7714,29.93,3500.0
2011-03-23 12:30:00,30.21,30.21,30.18,30.2,1500.0,29.9498,29.9498,29.9201,29.9399,1500.0
2011-03-23 12:40:00,30.19,30.19,30.13,30.14,2600.0,29.93,29.93,29.8705,29.8804,2600.0
2011-03-23 12:50:00,30.12,30.15,30.1,30.11,1300.0,29.8606,29.8903,29.8407,29.8507,1300.0
2011-03-23 13:00:00,30.11,30.11,30.08,30.08,500.0,29.8507,29.8507,29.8209,29.8209,500.0
2011-03-23 13:10:00,30.1,30.1,30.06,30.1,3200.0,29.8407,29.8407,29.8011,29.8407,3200.0
2011-03-23 13:20:00,30.1,30.1,30.05,30.06,1000.0,29.8407,29.8407,29.7912,29.8011,1000.0
2011-03-23 13:30:00,30.08,30.14,30.07,30.11,2100.0,29.8209,29.8804,29.811,29.8507,2100.0
2011-03-23 13:40:00,30.13,30.18,30.11,30.16,4400.0,29.8705,29.9201,29.8507,29.9002,4400.0
2011-03-23 13:50:00,30.18,30.19,30.16,30.16,3800.0,29.9201,29.93,29.9002,29.9002,3800.0
2011-03-23 14:00:00,30.16,30.2,30.13,30.18,3900.0,29.9002,29.9399,29.8705,29.9201,3900.0
2011-03-23 14:10:00,30.18,30.18,30.16,30.17,1500.0,29.9201,29.9201,29.9002,29.9101,1500.0
2011-03-23 14:20:00,30.18,30.18,30.15,30.18,1600.0,29.9201,29.9201,29.8903,29.9201,1600.0
2011-03-23 14:30:00,30.19,30.21,30.18,30.19,2600.0,29.93,29.9498,29.9201,29.93,2600.0
2011-03-23 14:40:00,30.2,30.2,30.11,30.2,8100.0,29.9399,29.9399,29.8507,29.9399,8100.0
2011-03-23 14:50:00,30.2,30.28,30.2,30.22,10000.0,29.9399,30.0192,29.9399,29.9597,10000.0
2011-03-23 15:00:00,30.22,30.25,30.18,30.18,3900.0,29.9597,29.9895,29.9201,29.9201,3900.0
2011-03-23 15:10:00,30.19,30.23,30.18,30.19,7200.0,29.93,29.9696,29.9201,29.93,7200.0
2011-03-23 15:20:00,30.19,30.19,30.15,30.19,12200.0,29.93,29.93,29.8903,29.93,12200.0
2011-03-23 15:30:00,30.19,30.22,30.14,30.18,8400.0,29.93,29.9597,29.8804,29.9201,8400.0
2011-03-23 15:40:00,30.2,30.25,30.13,30.25,23600.0,29.9399,29.9895,29.8705,29.9895,23600.0
2011-03-23 15:50:00,30.25,30.27,30.21,30.23,31300.0,29.9895,30.0093,29.9498,29.9696,31300.0
2011-03-24 09:30:00,30.46,30.46,30.21,30.27,3400.0,30.1976,30.1976,29.9498,30.0093,3400.0
2011-03-24 09:40:00,30.24,30.24,30.09,30.09,1800.0,29.9795,29.9795,29.8308,29.8308,1800.0
2011-03-24 09:50:00,30.08,30.18,30.07,30.18,7200.0,29.8209,29.9201,29.811,29.9201,7200.0
2011-03-24 10:00:00,30.18,30.26,30.18,30.22,9200.0,29.9201,29.9994,29.9201,29.9597,9200.0
2011-03-24 10:10:00,30.22,30.3,30.2,30.3,20600.0,29.9597,30.039,29.9399,30.039,20600.0
2011-03-24 10:20:00,30.33,30.38,30.33,30.38,3400.0,30.0688,30.1183,30.0688,30.1183,3400.0
2011-03-24 10:30:00,30.39,30.41,30.35,30.38,2100.0,30.1283,30.1481,30.0886,30.1183,2100.0
2011-03-24 10:40:00,30.38,30.38,30.32,30.32,1600.0,30.1183,30.1183,30.0589,30.0589,1600.0
2011-03-24 10:50:00,30.33,30.47,30.33,30.47,4400.0,30.0688,30.2076,30.0688,30.2076,4400.0
2011-03-24 11:00:00,30.48,30.5,30.44,30.44,15000.0,30.2175,30.2373,30.1778,30.1778,15000.0
2011-03-24 11:10:00,30.43,30.43,30.38,30.38,1400.0,30.1679,30.1679,30.1183,30.1183,1400.0
2011-03-24 11:20:00,30.39,30.45,30.39,30.4,4700.0,30.1283,30.1877,30.1283,30.1382,4700.0
2011-03-24 11:30:00,30.39,30.41,30.36,30.37,3900.0,30.1283,30.1481,30.0985,30.1084,3900.0
2011-03-24 11:40:00,30.37,30.37,30.31,30.31,2600.0,30.1084,30.1084,30.0489,30.0489,2600.0
2011-03-24 11:50:00,30.31,30.34,30.29,30.32,4100.0,30.0489,30.0787,30.0291,30.0589,4100.0
2011-03-24 12:00:00,30.31,30.38,30.31,30.38,4800.0,30.0489,30.1183,30.0489,30.1183,4800.0
2011-03-24 12:10:00,30.38,30.4,30.36,30.38,2700.0,30.1183,30.1382,30.0985,30.1183,2700.0
2011-03-24 12:20:00,30.36,30.45,30.34,30.44,2900.0,30.0985,30.1877,30.0787,30.1778,2900.0
2011-03-24 12:30:00,30.42,30.42,30.33,30.35,2300.0,30.158,30.158,30.0688,30.0886,2300.0
2011-03-24 12:40:00,30.33,30.37,30.31,30.34,2900.0,30.0688,30.1084,30.0489,30.0787,2900.0
2011-03-24 12:50:00,30.34,30.36,30.29,30.33,7100.0,30.0787,30.0985,30.0291,30.0688,7100.0
2011-03-24 13:00:00,30.33,30.33,30.29,30.32,1200.0,30.0688,30.0688,30.0291,30.0589,1200.0
2011-03-24 13:10:00,30.3,30.34,30.29,30.34,4300.0,30.039,30.0787,30.0291,30.0787,4300.0
2011-03-24 13:20:00,30.32,30.33,30.3,30.32,1400.0,30.0589,30.0688,30.039,30.0589,1400.0
2011-03-24 13:30:00,30.32,30.36,30.32,30.34,1400.0,30.0589,30.0985,30.0589,30.0787,1400.0
2011-03-24 13:40:00,30.36,30.36,30.29,30.35,6700.0,30.0985,30.0985,30.0291,30.0886,6700.0
2011-03-24 13:50:00,30.35,30.38,30.3,30.38,4600.0,30.0886,30.1183,30.039,30.1183,4600.0
2011-03-24 14:00:00,30.38,30.4,30.36,30.37,4400.0,30.1183,30.1382,30.0985,30.1084,4400.0
2011-03-24 14:10:00,30.38,30.39,30.34,30.36,3100.0,30.1183,30.1283,30.0787,30.0985,3100.0
2011-03-24 14:20:00,30.36,30.37,30.35,30.35,2800.0,30.0985,30.1084,30.0886,30.0886,2800.0
2011-03-24 14:30:00,30.35,30.4,30.34,30.4,3800.0,30.0886,30.1382,30.0787,30.1382,3800.0
2011-03-24 14:40:00,30.4,30.45,30.4,30.4,4600.0,30.1382,30.1877,30.1382,30.1382,4600.0
2011-03-24 14:50:00,30.4,30.4,30.35,30.39,7200.0,30.1382,30.1382,30.0886,30.1283,7200.0
2011-03-24 15:00:00,30.4,30.42,30.36,30.4,8700.0,30.1382,30.158,30.0985,30.1382,8700.0
2011-03-24 15:10:00,30.4,30.42,30.4,30.41,7400.0,30.1382,30.158,30.1382,30.1481,7400.0
2011-03-24 15:20:00,30.43,30.48,30.42,30.43,7500.0,30.1679,30.2175,30.158,30.1679,7500.0
2011-03-24 15:30:00,30.44,30.48,30.42,30.46,10700.0,30.1778,30.2175,30.158,30.1976,10700.0
2011-03-24 15:40:00,30.46,30.54,30.44,30.5,44400.0,30.1976,30.277,30.1778,30.2373,44400.0
2011-03-24 15:50:00,30.5,30.57,30.48,30.52,31800.0,30.2373,30.3067,30.2175,30.2571,31800.0
2011-03-25 09:30:00,30.75,30.75,30.43,30.53,4100.0,30.4852,30.4852,30.1679,30.267,4100.0
2011-03-25 09:40:00,30.5,30.52,30.41,30.45,2700.0,30.2373,30.2571,30.1481,30.1877,2700.0
2011-03-25 09:50:00,30.46,30.59,30.45,30.55,5600.0,30.1976,30.3265,30.1877,30.2869,5600.0
2011-03-25 10:00:00,30.56,30.68,30.54,30.64,7100.0,30.2968,30.4158,30.277,30.3761,7100.0
2011-03-25 10:10:00,30.68,30.72,30.56,30.58,3500.0,30.4158,30.4554,30.2968,30.3166,3500.0
2011-03-25 10:20:00,30.58,30.78,30.58,30.78,2300.0,30.3166,30.5149,30.3166,30.5149,2300.0
2011-03-25 10:30:00,30.76,30.9,30.76,30.88,4400.0,30.4951,30.6339,30.4951,30.614,4400.0
2011-03-25 10:40:00,30.87,30.95,30.83,30.83,7800.0,30.6041,30.6834,30.5645,30.5645,7800.0
2011-03-25 10:50:00,30.83,30.99,30.77,30.95,4200.0,30.5645,30.7231,30.505,30.6834,4200.0
2011-03-25 11:00:00,30.99,31.0,30.81,30.9,13700.0,30.7231,30.733,30.5446,30.6339,13700.0
2011-03-25 11:10:00,30.9,30.9,30.84,30.86,4200.0,30.6339,30.6339,30.5744,30.5942,4200.0
2011-03-25 11:20:00,30.88,30.92,30.84,30.89,4400.0,30.614,30.6537,30.5744,30.6239,4400.0
2011-03-25 11:30:00,30.86,30.87,30.83,30.86,3100.0,30.5942,30.6041,30.5645,30.5942,3100.0
2011-03-25 11:40:00,30.85,30.88,30.79,30.88,3800.0,30.5843,30.614,30.5248,30.614,3800.0
2011-03-25 11:50:00,30.91,30.98,30.91,30.93,700.0,30.6438,30.7132,30.6438,30.6636,700.0
2011-03-25 12:00:00,30.95,30.95,30.89,30.91,3300.0,30.6834,30.6834,30.6239,30.6438,3300.0
2011-03-25 12:10:00,30.91,30.98,30.89,30.96,4300.0,30.6438,30.7132,30.6239,30.6933,4300.0
2011-03-25 12:20:00,30.95,30.97,30.91,30.97,2000.0,30.6834,30.7033,30.6438,30.7033,2000.0
2011-03-25 12:30:00,30.94,30.94,30.87,30.87,2800.0,30.6735,30.6735,30.6041,30.6041,2800.0
2011-03-25 12:40:00,30.89,30.93,30.89,30.89,1500.0,30.6239,30.6636,30.6239,30.6239,1500.0
2011-03-25 12:50:00,30.91,30.92,30.86,30.9,5800.0,30.6438,30.6537,30.5942,30.6339,5800.0
2011-03-25 13:00:00,30.9,30.9,30.86,30.88,2700.0,30.6339,30.6339,30.5942,30.614,2700.0
2011-03-25 13:10:00,30.9,30.9,30.86,30.9,1700.0,30.6339,30.6339,30.5942,30.6339,1700.0
2011-03-25 13:20:00,30.89,30.95,30.88,30.93,7200.0,30.6239,30.6834,30.614,30.6636,7200.0
2011-03-25 13:30:00,30.98,31.01,30.88,30.89,12800.0,30.7132,30.7429,30.614,30.6239,12800.0
2011-03-25 13:40:00,30.91,30.97,30.9,30.92,10300.0,30.6438,30.7033,30.6339,30.6537,10300.0
2011-03-25 13:50:00,30.94,30.94,30.83,30.85,1800.0,30.6735,30.6735,30.5645,30.5843,1800.0
2011-03-25 14:00:00,30.88,30.88,30.8,30.85,3600.0,30.614,30.614,30.5347,30.5843,3600.0
2011-03-25 14:10:00,30.87,30.88,30.81,30.82,5600.0,30.6041,30.614,30.5446,30.5545,5600.0
2011-03-25 14:20:00,30.77,30.8,30.71,30.79,4100.0,30.505,30.5347,30.4455,30.5248,4100.0
2011-03-25 14:30:00,30.79,30.8,30.7,30.72,12600.0,30.5248,30.5347,30.4356,30.4554,12600.0
2011-03-25 14:40:00,30.7,30.82,30.7,30.82,5700.0,30.4356,30.5545,30.4356,30.5545,5700.0
2011-03-25 14:50:00,30.82,30.88,30.79,30.8,13600.0,30.5545,30.614,30.5248,30.5347,13600.0
2011-03-25 15:00:00,30.8,30.82,30.76,30.79,9500.0,30.5347,30.5545,30.4951,30.5248,9500.0
2011-03-25 15:10:00,30.79,30.86,30.77,30.79,6600.0,30.5248,30.5942,30.505,30.5248,6600.0
2011-03-25 15:20:00,30.79,30.79,30.62,30.63,9600.0,30.5248,30.5248,30.3563,30.3662,9600.0
2011-03-25 15:30:00,30.64,30.68,30.6,30.68,14300.0,30.3761,30.4158,30.3364,30.4158,14300.0
2011-03-25 15:40:00,30.68,30.71,30.62,30.66,21900.0,30.4158,30.4455,30.3563,30.3959,21900.0
2011-03-25 15:50:00,30.66,30.7,30.61,30.64,23700.0,30.3959,30.4356,30.3464,30.3761,23700.0
2011-03-28 09:30:00,30.75,30.87,30.63,30.79,2900.0,30.4852,30.6041,30.3662,30.5248,2900.0
2011-03-28 09:40:00,30.78,30.8,30.66,30.72,3400.0,30.5149,30.5347,30.3959,30.4554,3400.0
2011-03-28 09:50:00,30.76,30.9,30.75,30.84,2100.0,30.4951,30.6339,30.4852,30.5744,2100.0
2011-03-28 10:00:00,30.86,30.86,30.76,30.82,2100.0,30.5942,30.5942,30.4951,30.5545,2100.0
2011-03-28 10:10:00,30.8,30.91,30.78,30.91,3100.0,30.5347,30.6438,30.5149,30.6438,3100.0
2011-03-28 10:20:00,30.93,30.93,30.89,30.91,2000.0,30.6636,30.6636,30.6239,30.6438,2000.0
2011-03-28 10:30:00,30.89,30.95,30.88,30.92,4200.0,30.6239,30.6834,30.614,30.6537,4200.0
2011-03-28 10:40:00,30.94,30.97,30.91,30.91,1800.0,30.6735,30.7033,30.6438,30.6438,1800.0
2011-03-28 10:50:00,30.89,31.05,30.87,31.04,23100.0,30.6239,30.7826,30.6041,30.7727,23100.0
2011-03-28 11:00:00,31.01,31.09,30.95,31.07,7800.0,30.7429,30.8222,30.6834,30.8024,7800.0
2011-03-28 11:10:00,31.04,31.1,31.03,31.08,3500.0,30.7727,30.8321,30.7627,30.8123,3500.0
2011-03-28 11:20:00,31.06,31.1,31.01,31.04,3200.0,30.7925,30.8321,30.7429,30.7727,3200.0
2011-03-28 11:30:00,31.05,31.1,30.99,31.05,3600.0,30.7826,30.8321,30.7231,30.7826,3600.0
2011-03-28 11:40:00,31.02,31.02,30.97,31.02,3900.0,30.7528,30.7528,30.7033,30.7528,3900.0
2011-03-28 11:50:00,31.0,31.08,31.0,31.08,2600.0,30.733,30.8123,30.733,30.8123,2600.0
2011-03-28 12:00:00,31.06,31.12,31.06,31.06,3200.0,30.7925,30.852,30.7925,30.7925,3200.0
2011-03-28 12:10:00,31.03,31.09,31.03,31.05,1700.0,30.7627,30.8222,30.7627,30.7826,1700.0
2011-03-28 12:20:00,31.05,31.05,30.98,31.01,1800.0,30.7826,30.7826,30.7132,30.7429,1800.0
2011-03-28 12:30:00,31.0,31.03,30.97,31.03,2700.0,30.733,30.7627,30.7033,30.7627,2700.0
2011-03-28 12:40:00,31.04,31.04,31.03,31.03,500.0,30.7727,30.7727,30.7627,30.7627,500.0
2011-03-28 12:50:00,31.03,31.03,30.97,30.99,1600.0,30.7627,30.7627,30.7033,30.7231,1600.0
2011-03-28 13:00:00,30.98,31.03,30.96,31.0,3000.0,30.7132,30.7627,30.6933,30.733,3000.0
2011-03-28 13:10:00,31.01,31.05,31.0,31.03,2900.0,30.7429,30.7826,30.733,30.7627,2900.0
2011-03-28 13:20:00,31.03,31.03,30.96,30.96,8000.0,30.7627,30.7627,30.6933,30.6933,8000.0
2011-03-28 13:30:00,30.97,31.0,30.9,31.0,8700.0,30.7033,30.733,30.6339,30.733,8700.0
2011-03-28 13:40:00,31.0,31.01,30.98,31.0,2200.0,30.733,30.7429,30.7132,30.733,2200.0
2011-03-28 13:50:00,30.98,31.0,30.96,30.98,2800.0,30.7132,30.733,30.6933,30.7132,2800.0
2011-03-28 14:00:00,30.99,30.99,30.96,30.97,1600.0,30.7231,30.7231,30.6933,30.7033,1600.0
2011-03-28 14:10:00,30.98,31.0,30.97,30.99,2700.0,30.7132,30.733,30.7033,30.7231,2700.0
2011-03-28 14:20:00,31.0,31.07,31.0,31.04,2000.0,30.733,30.8024,30.733,30.7727,2000.0
2011-03-28 14:30:00,31.04,31.06,31.01,31.06,5900.0,30.7727,30.7925,30.7429,30.7925,5900.0
2011-03-28 14:40:00,31.05,31.05,30.99,31.01,10900.0,30.7826,30.7826,30.7231,30.7429,10900.0
2011-03-28 14:50:00,31.01,31.07,30.98,31.07,7000.0,30.7429,30.8024,30.7132,30.8024,7000.0
2011-03-28 15:00:00,31.05,31.12,31.05,31.05,5300.0,30.7826,30.852,30.7826,30.7826,5300.0
2011-03-28 15:10:00,31.06,31.12,31.06,31.07,9800.0,30.7925,30.852,30.7925,30.8024,9800.0
2011-03-28 15:20:00,31.06,31.08,30.98,30.99,5900.0,30.7925,30.8123,30.7132,30.7231,5900.0
2011-03-28 15:30:00,31.0,31.02,30.96,31.0,6300.0,30.733,30.7528,30.6933,30.733,6300.0
2011-03-28 15:40:00,30.98,30.99,30.87,30.98,26100.0,30.7132,30.7231,30.6041,30.7132,26100.0
2011-03-28 15:50:00,30.98,31.03,30.95,31.0,47100.0,30.7132,30.7627,30.6834,30.733,47100.0
2011-03-29 09:30:00,30.88,30.96,30.74,30.83,4600.0,30.614,30.6933,30.4752,30.5645,4600.0
2011-03-29 09:40:00,30.78,30.96,30.74,30.88,8400.0,30.5149,30.6933,30.4752,30.614,8400.0
2011-03-29 09:50:00,30.86,31.05,30.86,31.04,5700.0,30.5942,30.7826,30.5942,30.7727,5700.0
2011-03-29 10:00:00,31.02,31.17,31.02,31.15,309600.0,30.7528,30.9015,30.7528,30.8817,309600.0
2011-03-29 10:10:00,31.17,31.23,31.09,31.22,4000.0,30.9015,30.961,30.8222,30.9511,4000.0
2011-03-29 10:20:00,31.19,31.19,31.1,31.15,5600.0,30.9214,30.9214,30.8321,30.8817,5600.0
2011-03-29 10:30:00,31.13,31.16,31.07,31.07,3000.0,30.8619,30.8916,30.8024,30.8024,3000.0
2011-03-29 10:40:00,31.08,31.16,31.08,31.1,3600.0,30.8123,30.8916,30.8123,30.8321,3600.0
2011-03-29 10:50:00,31.1,31.15,31.05,31.15,2200.0,30.8321,30.8817,30.7826,30.8817,2200.0
2011-03-29 11:00:00,31.13,31.33,31.11,31.33,7000.0,30.8619,31.0602,30.842,31.0602,7000.0
2011-03-29 11:10:00,31.27,31.41,31.26,31.26,5800.0,31.0007,31.1395,30.9908,30.9908,5800.0
2011-03-29 11:20:00,31.27,31.35,31.26,31.33,4100.0,31.0007,31.08,30.9908,31.0602,4100.0
2011-03-29 11:30:00,31.31,31.33,31.2,31.2,12000.0,31.0403,31.0602,30.9313,30.9313,12000.0
2011-03-29 11:40:00,31.2,31.21,31.18,31.2,1900.0,30.9313,30.9412,30.9114,30.9313,1900.0
2011-03-29 11:50:00,31.23,31.31,31.18,31.27,16600.0,30.961,31.0403,30.9114,31.0007,16600.0
2011-03-29 12:00:00,31.27,31.27,31.22,31.22,7400.0,31.0007,31.0007,30.9511,30.9511,7400.0
2011-03-29 12:10:00,31.2,31.2,31.11,31.12,4800.0,30.9313,30.9313,30.842,30.852,4800.0
2011-03-29 12:20:00,31.12,31.12,31.04,31.04,4000.0,30.852,30.852,30.7727,30.7727,4000.0
2011-03-29 12:30:00,31.04,31.05,30.98,31.0,7700.0,30.7727,30.7826,30.7132,30.733,7700.0
2011-03-29 12:40:00,31.0,31.0,30.97,31.0,2800.0,30.733,30.733,30.7033,30.733,2800.0
2011-03-29 12:50:00,31.0,31.05,30.99,31.05,1500.0,30.733,30.7826,30.7231,30.7826,1500.0
2011-03-29 13:00:00,31.02,31.02,30.98,30.98,1800.0,30.7528,30.7528,30.7132,30.7132,1800.0
2011-03-29 13:10:00,30.97,30.97,30.91,30.92,2900.0,30.7033,30.7033,30.6438,30.6537,2900.0
2011-03-29 13:20:00,30.92,30.99,30.92,30.97,1600.0,30.6537,30.7231,30.6537,30.7033,1600.0
2011-03-29 13:30:00,30.97,30.97,30.94,30.97,1100.0,30.7033,30.7033,30.6735,30.7033,1100.0
2011-03-29 13:40:00,30.97,31.0,30.96,31.0,3200.0,30.7033,30.733,30.6933,30.733,3200.0
2011-03-29 13:50:00,30.99,31.01,30.96,30.96,2300.0,30.7231,30.7429,30.6933,30.6933,2300.0
2011-03-29 14:00:00,30.97,31.02,30.96,30.99,12500.0,30.7033,30.7528,30.6933,30.7231,12500.0
2011-03-29 14:10:00,30.98,31.0,30.96,30.96,3900.0,30.7132,30.733,30.6933,30.6933,3900.0
2011-03-29 14:20:00,30.97,31.0,30.97,30.97,1300.0,30.7033,30.733,30.7033,30.7033,1300.0
2011-03-29 14:30:00,30.97,31.0,30.97,30.97,2300.0,30.7033,30.733,30.7033,30.7033,2300.0
2011-03-29 14:40:00,30.96,31.02,30.96,31.0,7000.0,30.6933,30.7528,30.6933,30.733,7000.0
2011-03-29 14:50:00,31.0,31.01,30.99,31.0,4400.0,30.733,30.7429,30.7231,30.733,4400.0
2011-03-29 15:00:00,31.01,31.02,30.99,31.0,30500.0,30.7429,30.7528,30.7231,30.733,30500.0
2011-03-29 15:10:00,31.0,31.02,30.98,30.98,9200.0,30.733,30.7528,30.7132,30.7132,9200.0
2011-03-29 15:20:00,30.98,30.98,30.91,30.92,3900.0,30.7132,30.7132,30.6438,30.6537,3900.0
2011-03-29 15:30:00,30.93,30.93,30.91,30.91,3400.0,30.6636,30.6636,30.6438,30.6438,3400.0
2011-03-29 15:40:00,30.91,31.02,30.9,31.02,14100.0,30.6438,30.7528,30.6339,30.7528,14100.0
2011-03-29 15:50:00,31.01,31.01,30.95,30.97,12800.0,30.7429,30.7429,30.6834,30.7033,12800.0
2011-03-30 09:30:00,31.08,31.27,31.01,31.27,3400.0,30.8123,31.0007,30.7429,31.0007,3400.0
2011-03-30 09:40:00,31.27,31.27,31.18,31.19,1600.0,31.0007,31.0007,30.9114,30.9214,1600.0
2011-03-30 09:50:00,31.19,31.19,31.08,31.1,3500.0,30.9214,30.9214,30.8123,30.8321,3500.0
2011-03-30 10:00:00,31.11,31.11,31.01,31.01,1600.0,30.842,30.842,30.7429,30.7429,1600.0
2011-03-30 10:10:00,30.93,30.99,30.91,30.91,2100.0,30.6636,30.7231,30.6438,30.6438,2100.0
2011-03-30 10:20:00,30.9,30.9,30.81,30.81,1900.0,30.6339,30.6339,30.5446,30.5446,1900.0
2011-03-30 10:30:00,30.86,30.96,30.86,30.92,3200.0,30.5942,30.6933,30.5942,30.6537,3200.0
2011-03-30 10:40:00,30.91,31.09,30.91,31.0,3900.0,30.6438,30.8222,30.6438,30.733,3900.0
2011-03-30 10:50:00,31.0,31.09,30.99,31.04,3100.0,30.733,30.8222,30.7231,30.7727,3100.0
2011-03-30 11:00:00,31.05,31.07,31.02,31.02,2000.0,30.7826,30.8024,30.7528,30.7528,2000.0
2011-03-30 11:10:00,31.03,31.08,31.03,31.08,900.0,30.7627,30.8123,30.7627,30.8123,900.0
2011-03-30 11:20:00,31.1,31.1,31.06,31.09,2500.0,30.8321,30.8321,30.7925,30.8222,2500.0
2011-03-30 11:30:00,31.09,31.17,31.06,31.15,1800.0,30.8222,30.9015,30.7925,30.8817,1800.0
2011-03-30 11:40:00,31.16,31.18,31.14,31.15,2200.0,30.8916,30.9114,30.8718,30.8817,2200.0
2011-03-30 11:50:00,31.15,31.22,31.13,31.17,2400.0,30.8817,30.9511,30.8619,30.9015,2400.0
2011-03-30 12:00:00,31.18,31.22,31.18,31.19,800.0,30.9114,30.9511,30.9114,30.9214,800.0
2011-03-30 12:10:00,31.23,31.31,31.2,31.28,2100.0,30.961,31.0403,30.9313,31.0106,2100.0
2011-03-30 12:20:00,31.3,31.32,31.29,31.32,1100.0,31.0304,31.0502,31.0205,31.0502,1100.0
2011-03-30 12:30:00,31.33,31.33,31.28,31.28,3700.0,31.0602,31.0602,31.0106,31.0106,3700.0
2011-03-30 12:40:00,31.27,31.28,31.23,31.28,1600.0,31.0007,31.0106,30.961,31.0106,1600.0
2011-03-30 12:50:00,31.28,31.28,31.25,31.25,1900.0,31.0106,31.0106,30.9808,30.9808,1900.0
2011-03-30 13:00:00,31.28,31.28,31.24,31.25,2600.0,31.0106,31.0106,30.9709,30.9808,2600.0
2011-03-30 13:10:00,31.27,31.27,31.24,31.24,700.0,31.0007,31.0007,30.9709,30.9709,700.0
2011-03-30 13:20:00,31.23,31.23,31.19,31.2,4500.0,30.961,30.961,30.9214,30.9313,4500.0
2011-03-30 13:30:00,31.26,31.26,31.26,31.26,200.0,30.9908,30.9908,30.9908,30.9908,200.0
2011-03-30 13:40:00,31.26,31.3,31.23,31.26,1000.0,30.9908,31.0304,30.961,30.9908,1000.0
2011-03-30 13:50:00,31.26,31.28,31.26,31.28,500.0,30.9908,31.0106,30.9908,31.0106,500.0
2011-03-30 14:00:00,31.27,31.32,31.26,31.32,3000.0,31.0007,31.0502,30.9908,31.0502,3000.0
2011-03-30 14:10:00,31.33,31.33,31.29,31.31,1300.0,31.0602,31.0602,31.0205,31.0403,1300.0
2011-03-30 14:20:00,31.31,31.36,31.3,31.32,2400.0,31.0403,31.0899,31.0304,31.0502,2400.0
2011-03-30 14:30:00,31.32,31.36,31.29,31.3,6000.0,31.0502,31.0899,31.0205,31.0304,6000.0
2011-03-30 14:40:00,31.31,31.31,31.25,31.26,1100.0,31.0403,31.0403,30.9808,30.9908,1100.0
2011-03-30 14:50:00,31.24,31.25,31.2,31.21,5000.0,30.9709,30.9808,30.9313,30.9412,5000.0
2011-03-30 15:00:00,31.22,31.36,31.2,31.36,8500.0,30.9511,31.0899,30.9313,31.0899,8500.0
2011-03-30 15:10:00,31.33,31.36,31.29,31.32,13000.0,31.0602,31.0899,31.0205,31.0502,13000.0
2011-03-30 15:20:00,31.31,31.32,31.28,31.28,5200.0,31.0403,31.0502,31.0106,31.0106,5200.0
2011-03-30 15:30:00,31.28,31.3,31.24,31.27,9100.0,31.0106,31.0304,30.9709,31.0007,9100.0
2011-03-30 15:40:00,31.25,31.33,31.2,31.2,14300.0,30.9808,31.0602,30.9313,30.9313,14300.0
2011-03-30 15:50:00,31.22,31.34,31.22,31.26,61800.0,30.9511,31.0701,30.9511,30.9908,61800.0
2011-03-31 09:30:00,31.17,31.39,30.83,31.38,4000.0,30.9015,31.1196,30.5645,31.1097,4000.0
2011-03-31 09:40:00,31.37,31.51,31.35,31.51,3000.0,31.0998,31.2386,31.08,31.2386,3000.0
2011-03-31 09:50:00,31.52,31.52,31.36,31.36,2900.0,31.2485,31.2485,31.0899,31.0899,2900.0
2011-03-31 10:00:00,31.45,31.49,31.34,31.36,1700.0,31.1791,31.2188,31.0701,31.0899,1700.0
2011-03-31 10:10:00,31.38,31.48,31.38,31.4,4300.0,31.1097,31.2089,31.1097,31.1296,4300.0
2011-03-31 10:20:00,31.42,31.47,31.41,31.46,5300.0,31.1494,31.1989,31.1395,31.189,5300.0
2011-03-31 10:30:00,31.47,31.49,31.46,31.49,1300.0,31.1989,31.2188,31.189,31.2188,1300.0
2011-03-31 10:40:00,31.48,31.51,31.47,31.48,1800.0,31.2089,31.2386,31.1989,31.2089,1800.0
2011-03-31 10:50:00,31.47,31.51,31.47,31.51,1500.0,31.1989,31.2386,31.1989,31.2386,1500.0
2011-03-31 11:00:00,31.5,31.5,31.45,31.47,1600.0,31.2287,31.2287,31.1791,31.1989,1600.0
2011-03-31 11:10:00,31.47,31.51,31.45,31.51,5500.0,31.1989,31.2386,31.1791,31.2386,5500.0
2011-03-31 11:20:00,31.5,31.51,31.46,31.5,4800.0,31.2287,31.2386,31.189,31.2287,4800.0
2011-03-31 11:30:00,31.51,31.52,31.49,31.52,4700.0,31.2386,31.2485,31.2188,31.2485,4700.0
2011-03-31 11:40:00,31.51,31.55,31.51,31.52,3500.0,31.2386,31.2783,31.2386,31.2485,3500.0
2011-03-31 11:50:00,31.53,31.54,31.5,31.53,1100.0,31.2584,31.2683,31.2287,31.2584,1100.0
2011-03-31 12:00:00,31.53,31.54,31.52,31.52,1100.0,31.2584,31.2683,31.2485,31.2485,1100.0
2011-03-31 12:10:00,31.52,31.55,31.51,31.51,1200.0,31.2485,31.2783,31.2386,31.2386,1200.0
2011-03-31 12:20:00,31.52,31.58,31.5,31.58,6400.0,31.2485,31.308,31.2287,31.308,6400.0
2011-03-31 12:30:00,31.58,31.58,31.54,31.54,900.0,31.308,31.308,31.2683,31.2683,900.0
2011-03-31 12:40:00,31.54,31.58,31.51,31.57,2200.0,31.2683,31.308,31.2386,31.2981,2200.0
2011-03-31 12:50:00,31.55,31.6,31.54,31.6,1700.0,31.2783,31.3278,31.2683,31.3278,1700.0
2011-03-31 13:00:00,31.64,31.64,31.58,31.61,2500.0,31.3675,31.3675,31.308,31.3377,2500.0
2011-03-31 13:10:00,31.6,31.63,31.58,31.61,1700.0,31.3278,31.3576,31.308,31.3377,1700.0
2011-03-31 13:20:00,31.62,31.62,31.6,31.61,500.0,31.3477,31.3477,31.3278,31.3377,500.0
2011-03-31 13:30:00,31.58,31.66,31.58,31.64,1800.0,31.308,31.3873,31.308,31.3675,1800.0
2011-03-31 13:40:00,31.65,31.7,31.63,31.69,3200.0,31.3774,31.427,31.3576,31.4171,3200.0
2011-03-31 13:50:00,31.68,31.71,31.67,31.68,2300.0,31.4071,31.4369,31.3972,31.4071,2300.0
2011-03-31 14:00:00,31.69,31.77,31.67,31.77,2300.0,31.4171,31.4964,31.3972,31.4964,2300.0
2011-03-31 14:10:00,31.76,31.79,31.75,31.75,3700.0,31.4865,31.5162,31.4765,31.4765,3700.0
2011-03-31 14:20:00,31.77,31.77,31.73,31.73,2000.0,31.4964,31.4964,31.4567,31.4567,2000.0
2011-03-31 14:30:00,31.71,31.75,31.69,31.73,1200.0,31.4369,31.4765,31.4171,31.4567,1200.0
2011-03-31 14:40:00,31.72,31.74,31.71,31.71,7200.0,31.4468,31.4666,31.4369,31.4369,7200.0
2011-03-31 14:50:00,31.71,31.75,31.69,31.75,3300.0,31.4369,31.4765,31.4171,31.4765,3300.0
2011-03-31 15:00:00,31.74,31.79,31.74,31.76,2200.0,31.4666,31.5162,31.4666,31.4865,2200.0
2011-03-31 15:10:00,31.78,31.79,31.73,31.77,1800.0,31.5063,31.5162,31.4567,31.4964,1800.0
2011-03-31 15:20:00,31.78,31.81,31.76,31.77,5600.0,31.5063,31.536,31.4865,31.4964,5600.0
2011-03-31 15:30:00,31.76,31.78,31.71,31.73,4500.0,31.4865,31.5063,31.4369,31.4567,4500.0
2011-03-31 15:40:00,31.74,31.78,31.64,31.64,29200.0,31.4666,31.5063,31.3675,31.3675,29200.0
2011-03-31 15:50:00,31.65,31.68,31.57,31.61,41400.0,31.3774,31.4071,31.2981,31.3377,41400.0
2011-04-01 09:30:00,31.78,31.78,31.65,31.67,4200.0,31.5063,31.5063,31.3774,31.3972,4200.0
2011-04-01 09:40:00,31.67,31.67,31.45,31.46,4200.0,31.3972,31.3972,31.1791,31.189,4200.0
2011-04-01 09:50:00,31.46,31.54,31.42,31.51,6500.0,31.189,31.2683,31.1494,31.2386,6500.0
2011-04-01 10:00:00,31.51,31.54,31.46,31.46,8000.0,31.2386,31.2683,31.189,31.189,8000.0
2011-04-01 10:10:00,31.46,31.53,31.46,31.52,6100.0,31.189,31.2584,31.189,31.2485,6100.0
2011-04-01 10:20:00,31.5,31.56,31.49,31.49,7900.0,31.2287,31.2882,31.2188,31.2188,7900.0
2011-04-01 10:30:00,31.45,31.53,31.43,31.48,9100.0,31.1791,31.2584,31.1593,31.2089,9100.0
2011-04-01 10:40:00,31.49,31.52,31.48,31.5,3000.0,31.2188,31.2485,31.2089,31.2287,3000.0
2011-04-01 10:50:00,31.51,31.6,31.51,31.58,6800.0,31.2386,31.3278,31.2386,31.308,6800.0
2011-04-01 11:00:00,31.58,31.58,31.49,31.55,4600.0,31.308,31.308,31.2188,31.2783,4600.0
2011-04-01 11:10:00,31.57,31.58,31.54,31.57,2600.0,31.2981,31.308,31.2683,31.2981,2600.0
2011-04-01 11:20:00,31.56,31.64,31.52,31.56,6500.0,31.2882,31.3675,31.2485,31.2882,6500.0
2011-04-01 11:30:00,31.58,31.68,31.55,31.65,8800.0,31.308,31.4071,31.2783,31.3774,8800.0
2011-04-01 11:40:00,31.61,31.66,31.56,31.57,5800.0,31.3377,31.3873,31.2882,31.2981,5800.0
2011-04-01 11:50:00,31.56,31.59,31.54,31.56,3900.0,31.2882,31.3179,31.2683,31.2882,3900.0
2011-04-01 12:00:00,31.55,31.56,31.55,31.56,2600.0,31.2783,31.2882,31.2783,31.2882,2600.0
2011-04-01 12:10:00,31.55,31.56,31.53,31.56,2800.0,31.2783,31.2882,31.2584,31.2882,2800.0
2011-04-01 12:20:00,31.56,31.63,31.54,31.57,8400.0,31.2882,31.3576,31.2683,31.2981,8400.0
2011-04-01 12:30:00,31.57,31.57,31.54,31.56,3400.0,31.2981,31.2981,31.2683,31.2882,3400.0
2011-04-01 12:40:00,31.56,31.56,31.52,31.52,2300.0,31.2882,31.2882,31.2485,31.2485,2300.0
2011-04-01 12:50:00,31.52,31.57,31.52,31.55,3200.0,31.2485,31.2981,31.2485,31.2783,3200.0
2011-04-01 13:00:00,31.55,31.57,31.54,31.55,3800.0,31.2783,31.2981,31.2683,31.2783,3800.0
2011-04-01 13:10:00,31.55,31.55,31.5,31.51,3700.0,31.2783,31.2783,31.2287,31.2386,3700.0
2011-04-01 13:20:00,31.51,31.54,31.5,31.52,2800.0,31.2386,31.2683,31.2287,31.2485,2800.0
2011-04-01 13:30:00,31.54,31.57,31.54,31.56,4700.0,31.2683,31.2981,31.2683,31.2882,4700.0
2011-04-01 13:40:00,31.55,31.56,31.51,31.52,7900.0,31.2783,31.2882,31.2386,31.2485,7900.0
2011-04-01 13:50:00,31.54,31.56,31.5,31.55,19600.0,31.2683,31.2882,31.2287,31.2783,19600.0
2011-04-01 14:00:00,31.55,31.61,31.54,31.61,4400.0,31.2783,31.3377,31.2683,31.3377,4400.0
2011-04-01 14:10:00,31.63,31.64,31.61,31.63,3400.0,31.3576,31.3675,31.3377,31.3576,3400.0
2011-04-01 14:20:00,31.63,31.64,31.61,31.63,3700.0,31.3576,31.3675,31.3377,31.3576,3700.0
2011-04-01 14:30:00,31.63,31.64,31.59,31.59,4600.0,31.3576,31.3675,31.3179,31.3179,4600.0
2011-04-01 14:40:00,31.58,31.59,31.54,31.54,3700.0,31.308,31.3179,31.2683,31.2683,3700.0
2011-04-01 14:50:00,31.54,31.55,31.46,31.47,13600.0,31.2683,31.2783,31.189,31.1989,13600.0
2011-04-01 15:00:00,31.47,31.47,31.31,31.34,19400.0,31.1989,31.1989,31.0403,31.0701,19400.0
2011-04-01 15:10:00,31.35,31.39,31.3,31.33,16400.0,31.08,31.1196,31.0304,31.0602,16400.0
2011-04-01 15:20:00,31.33,31.43,31.31,31.35,22400.0,31.0602,31.1593,31.0403,31.08,22400.0
2011-04-01 15:30:00,31.34,31.39,31.34,31.37,13500.0,31.0701,31.1196,31.0701,31.0998,13500.0
2011-04-01 15:40:00,31.37,31.4,31.29,31.29,24600.0,31.0998,31.1296,31.0205,31.0205,24600.0
2011-04-01 15:50:00,31.3,31.35,31.28,31.28,25000.0,31.0304,31.08,31.0106,31.0106,25000.0
2011-04-04 09:30:00,31.36,31.36,31.16,31.17,13700.0,31.0899,31.0899,30.8916,30.9015,13700.0
2011-04-04 09:40:00,31.21,31.3,31.18,31.28,5300.0,30.9412,31.0304,30.9114,31.0106,5300.0
2011-04-04 09:50:00,31.29,31.36,31.26,31.36,12700.0,31.0205,31.0899,30.9908,31.0899,12700.0
2011-04-04 10:00:00,31.37,31.38,31.3,31.33,3700.0,31.0998,31.1097,31.0304,31.0602,3700.0
2011-04-04 10:10:00,31.32,31.38,31.29,31.3,6200.0,31.0502,31.1097,31.0205,31.0304,6200.0
2011-04-04 10:20:00,31.3,31.38,31.24,31.3,11800.0,31.0304,31.1097,30.9709,31.0304,11800.0
2011-04-04 10:30:00,31.32,31.45,31.3,31.45,4200.0,31.0502,31.1791,31.0304,31.1791,4200.0
2011-04-04 10:40:00,31.45,31.55,31.45,31.51,4900.0,31.1791,31.2783,31.1791,31.2386,4900.0
2011-04-04 10:50:00,31.52,31.54,31.45,31.48,4000.0,31.2485,31.2683,31.1791,31.2089,4000.0
2011-04-04 11:00:00,31.48,31.53,31.47,31.48,7100.0,31.2089,31.2584,31.1989,31.2089,7100.0
2011-04-04 11:10:00,31.48,31.51,31.46,31.5,5000.0,31.2089,31.2386,31.189,31.2287,5000.0
2011-04-04 11:20:00,31.51,31.53,31.46,31.5,6000.0,31.2386,31.2584,31.189,31.2287,6000.0
2011-04-04 11:30:00,31.52,31.52,31.48,31.48,2800.0,31.2485,31.2485,31.2089,31.2089,2800.0
2011-04-04 11:40:00,31.47,31.55,31.47,31.55,2400.0,31.1989,31.2783,31.1989,31.2783,2400.0
2011-04-04 11:50:00,31.56,31.56,31.51,31.51,3400.0,31.2882,31.2882,31.2386,31.2386,3400.0
2011-04-04 12:00:00,31.51,31.51,31.45,31.45,4300.0,31.2386,31.2386,31.1791,31.1791,4300.0
2011-04-04 12:10:00,31.45,31.47,31.44,31.45,3600.0,31.1791,31.1989,31.1692,31.1791,3600.0
2011-04-04 12:20:00,31.45,31.46,31.42,31.45,4300.0,31.1791,31.189,31.1494,31.1791,4300.0
2011-04-04 12:30:00,31.46,31.46,31.42,31.44,4500.0,31.189,31.189,31.1494,31.1692,4500.0
2011-04-04 12:40:00,31.42,31.43,31.39,31.4,2800.0,31.1494,31.1593,31.1196,31.1296,2800.0
2011-04-04 12:50:00,31.4,31.4,31.25,31.3,11700.0,31.1296,31.1296,30.9808,31.0304,11700.0
2011-04-04 13:00:00,31.31,31.35,31.3,31.32,2400.0,31.0403,31.08,31.0304,31.0502,2400.0
2011-04-04 13:10:00,31.33,31.33,31.31,31.32,3200.0,31.0602,31.0602,31.0403,31.0502,3200.0
2011-04-04 13:20:00,31.31,31.33,31.27,31.3,2800.0,31.0403,31.0602,31.0007,31.0304,2800.0
2011-04-04 13:30:00,31.29,31.3,31.24,31.26,3000.0,31.0205,31.0304,30.9709,30.9908,3000.0
2011-04-04 13:40:00,31.25,31.27,31.21,31.21,3800.0,30.9808,31.0007,30.9412,30.9412,3800.0
2011-04-04 13:50:00,31.23,31.25,31.19,31.25,3700.0,30.961,30.9808,30.9214,30.9808,3700.0
2011-04-04 14:00:00,31.27,31.32,31.24,31.31,5200.0,31.0007,31.0502,30.9709,31.0403,5200.0
2011-04-04 14:10:00,31.32,31.36,31.31,31.34,2700.0,31.0502,31.0899,31.0403,31.0701,2700.0
2011-04-04 14:20:00,31.36,31.38,31.3,31.32,3700.0,31.0899,31.1097,31.0304,31.0502,3700.0
2011-04-04 14:30:00,31.34,31.39,31.34,31.39,4800.0,31.0701,31.1196,31.0701,31.1196,4800.0
2011-04-04 14:40:00,31.39,31.42,31.38,31.42,10300.0,31.1196,31.1494,31.1097,31.1494,10300.0
2011-04-04 14:50:00,31.42,31.42,31.38,31.39,4100.0,31.1494,31.1494,31.1097,31.1196,4100.0
2011-04-04 15:00:00,31.38,31.39,31.33,31.35,4000.0,31.1097,31.1196,31.0602,31.08,4000.0
2011-04-04 15:10:00,31.36,31.42,31.36,31.41,4500.0,31.0899,31.1494,31.0899,31.1395,4500.0
2011-04-04 15:20:00,31.41,31.48,31.41,31.47,6900.0,31.1395,31.2089,31.1395,31.1989,6900.0
2011-04-04 15:30:00,31.45,31.47,31.41,31.46,5700.0,31.1791,31.1989,31.1395,31.189,5700.0
2011-04-04 15:40:00,31.47,31.48,31.44,31.48,9500.0,31.1989,31.2089,31.1692,31.2089,9500.0
2011-04-04 15:50:00,31.46,31.5,31.41,31.43,18700.0,31.189,31.2287,31.1395,31.1593,18700.0
2011-04-05 09:30:00,31.38,31.47,31.38,31.45,3400.0,31.1097,31.1989,31.1097,31.1791,3400.0
2011-04-05 09:40:00,31.46,31.48,31.38,31.41,3800.0,31.189,31.2089,31.1097,31.1395,3800.0
2011-04-05 09:50:00,31.46,31.46,31.4,31.42,3900.0,31.189,31.189,31.1296,31.1494,3900.0
2011-04-05 10:00:00,31.39,31.4,31.33,31.35,4800.0,31.1196,31.1296,31.0602,31.08,4800.0
2011-04-05 10:10:00,31.38,31.39,31.3,31.34,7000.0,31.1097,31.1196,31.0304,31.0701,7000.0
2011-04-05 10:20:00,31.35,31.46,31.33,31.42,6700.0,31.08,31.189,31.0602,31.1494,6700.0
2011-04-05 10:30:00,31.47,31.5,31.43,31.46,8300.0,31.1989,31.2287,31.1593,31.189,8300.0
2011-04-05 10:40:00,31.47,31.51,31.46,31.51,6300.0,31.1989,31.2386,31.189,31.2386,6300.0
2011-04-05 10:50:00,31.49,31.52,31.46,31.46,3700.0,31.2188,31.2485,31.189,31.189,3700.0
2011-04-05 11:00:00,31.47,31.5,31.45,31.45,1800.0,31.1989,31.2287,31.1791,31.1791,1800.0
2011-04-05 11:10:00,31.45,31.5,31.39,31.49,2700.0,31.1791,31.2287,31.1196,31.2188,2700.0
2011-04-05 11:20:00,31.49,31.56,31.47,31.55,5000.0,31.2188,31.2882,31.1989,31.2783,5000.0
2011-04-05 11:30:00,31.55,31.55,31.42,31.52,8500.0,31.2783,31.2783,31.1494,31.2485,8500.0
2011-04-05 11:40:00,31.51,31.51,31.46,31.48,5000.0,31.2386,31.2386,31.189,31.2089,5000.0
2011-04-05 11:50:00,31.47,31.55,31.39,31.54,18200.0,31.1989,31.2783,31.1196,31.2683,18200.0
2011-04-05 12:00:00,31.53,31.53,31.49,31.49,2500.0,31.2584,31.2584,31.2188,31.2188,2500.0
2011-04-05 12:10:00,31.48,31.51,31.46,31.5,3800.0,31.2089,31.2386,31.189,31.2287,3800.0
2011-04-05 12:20:00,31.5,31.52,31.44,31.51,5700.0,31.2287,31.2485,31.1692,31.2386,5700.0
2011-04-05 12:30:00,31.5,31.55,31.43,31.45,35000.0,31.2287,31.2783,31.1593,31.1791,35000.0
2011-04-05 12:40:00,31.44,31.52,31.44,31.51,8000.0,31.1692,31.2485,31.1692,31.2386,8000.0
2011-04-05 12:50:00,31.49,31.51,31.44,31.45,6100.0,31.2188,31.2386,31.1692,31.1791,6100.0
2011-04-05 13:00:00,31.44,31.48,31.43,31.46,2700.0,31.1692,31.2089,31.1593,31.189,2700.0
2011-04-05 13:10:00,31.47,31.5,31.38,31.38,3100.0,31.1989,31.2287,31.1097,31.1097,3100.0
2011-04-05 13:20:00,31.39,31.41,31.38,31.41,2600.0,31.1196,31.1395,31.1097,31.1395,2600.0
2011-04-05 13:30:00,31.4,31.4,31.28,31.28,20300.0,31.1296,31.1296,31.0106,31.0106,20300.0
2011-04-05 13:40:00,31.31,31.31,31.25,31.25,4600.0,31.0403,31.0403,30.9808,30.9808,4600.0
2011-04-05 13:50:00,31.24,31.3,31.24,31.3,4800.0,30.9709,31.0304,30.9709,31.0304,4800.0
2011-04-05 14:00:00,31.3,31.31,31.26,31.3,11700.0,31.0304,31.0403,30.9908,31.0304,11700.0
2011-04-05 14:10:00,31.3,31.33,31.28,31.28,4900.0,31.0304,31.0602,31.0106,31.0106,4900.0
2011-04-05 14:20:00,31.29,31.33,31.28,31.3,9500.0,31.0205,31.0602,31.0106,31.0304,9500.0
2011-04-05 14:30:00,31.3,31.35,31.27,31.29,5000.0,31.0304,31.08,31.0007,31.0205,5000.0
2011-04-05 14:40:00,31.3,31.32,31.26,31.31,4700.0,31.0304,31.0502,30.9908,31.0403,4700.0
2011-04-05 14:50:00,31.31,31.33,31.28,31.32,6200.0,31.0403,31.0602,31.0106,31.0502,6200.0
2011-04-05 15:00:00,31.32,31.33,31.28,31.3,10500.0,31.0502,31.0602,31.0106,31.0304,10500.0
2011-04-05 15:10:00,31.3,31.35,31.26,31.35,12200.0,31.0304,31.08,30.9908,31.08,12200.0
2011-04-05 15:20:00,31.35,31.36,31.31,31.35,15900.0,31.08,31.0899,31.0403,31.08,15900.0
2011-04-05 15:30:00,31.34,31.37,31.29,31.33,14400.0,31.0701,31.0998,31.0205,31.0602,14400.0
2011-04-05 15:40:00,31.34,31.34,31.24,31.26,17800.0,31.0701,31.0701,30.9709,30.9908,17800.0
2011-04-05 15:50:00,31.25,31.25,31.18,31.24,62800.0,30.9808,30.9808,30.9114,30.9709,62800.0
2011-04-06 09:30:00,31.33,31.41,31.23,31.27,22700.0,31.0602,31.1395,30.961,31.0007,22700.0
2011-04-06 09:40:00,31.27,31.34,31.25,31.3,257900.0,31.0007,31.0701,30.9808,31.0304,257900.0
2011-04-06 09:50:00,31.3,31.36,31.2,31.26,261700.0,31.0304,31.0899,30.9313,30.9908,261700.0
2011-04-06 10:00:00,31.29,31.3,31.23,31.28,109300.0,31.0205,31.0304,30.961,31.0106,109300.0
2011-04-06 10:10:00,31.29,31.29,30.99,30.99,10100.0,31.0205,31.0205,30.7231,30.7231,10100.0
2011-04-06 10:20:00,31.01,31.01,30.94,30.98,11400.0,30.7429,30.7429,30.6735,30.7132,11400.0
2011-04-06 10:30:00,30.99,31.02,30.9,30.9,9100.0,30.7231,30.7528,30.6339,30.6339,9100.0
2011-04-06 10:40:00,30.91,30.96,30.89,30.9,9500.0,30.6438,30.6933,30.6239,30.6339,9500.0
2011-04-06 10:50:00,30.89,30.9,30.81,30.81,3600.0,30.6239,30.6339,30.5446,30.5446,3600.0
2011-04-06 11:00:00,30.82,30.82,30.67,30.75,10800.0,30.5545,30.5545,30.4058,30.4852,10800.0
2011-04-06 11:10:00,30.73,30.9,30.7,30.86,19500.0,30.4653,30.6339,30.4356,30.5942,19500.0
2011-04-06 11:20:00,30.84,31.04,30.84,31.01,18000.0,30.5744,30.7727,30.5744,30.7429,18000.0
2011-04-06 11:30:00,31.02,31.03,30.9,30.9,6700.0,30.7528,30.7627,30.6339,30.6339,6700.0
2011-04-06 11:40:00,30.94,30.95,30.88,30.91,6800.0,30.6735,30.6834,30.614,30.6438,6800.0
2011-04-06 11:50:00,30.91,30.94,30.87,30.87,8900.0,30.6438,30.6735,30.6041,30.6041,8900.0
2011-04-06 12:00:00,30.88,30.94,30.88,30.94,4900.0,30.614,30.6735,30.614,30.6735,4900.0
2011-04-06 12:10:00,30.93,30.98,30.93,30.98,5200.0,30.6636,30.7132,30.6636,30.7132,5200.0
2011-04-06 12:20:00,30.98,31.04,30.97,31.02,10100.0,30.7132,30.7727,30.7033,30.7528,10100.0
2011-04-06 12:30:00,31.01,31.03,31.0,31.0,5800.0,30.7429,30.7627,30.733,30.733,5800.0
2011-04-06 12:40:00,30.99,31.01,30.99,31.0,5600.0,30.7231,30.7429,30.7231,30.733,5600.0
2011-04-06 12:50:00,31.0,31.03,31.0,31.03,3800.0,30.733,30.7627,30.733,30.7627,3800.0
2011-04-06 13:00:00,31.03,31.06,31.03,31.05,3900.0,30.7627,30.7925,30.7627,30.7826,3900.0
2011-04-06 13:10:00,31.05,31.1,31.0,31.08,10100.0,30.7826,30.8321,30.733,30.8123,10100.0
2011-04-06 13:20:00,31.07,31.1,31.06,31.08,120400.0,30.8024,30.8321,30.7925,30.8123,120400.0
2011-04-06 13:30:00,31.08,31.1,31.04,31.04,14800.0,30.8123,30.8321,30.7727,30.7727,14800.0
2011-04-06 13:40:00,31.04,31.04,30.99,30.99,3400.0,30.7727,30.7727,30.7231,30.7231,3400.0
2011-04-06 13:50:00,30.99,31.04,30.99,31.04,2100.0,30.7231,30.7727,30.7231,30.7727,2100.0
2011-04-06 14:00:00,31.02,31.04,30.99,31.04,3500.0,30.7528,30.7727,30.7231,30.7727,3500.0
2011-04-06 14:10:00,31.04,31.08,31.04,31.08,2000.0,30.7727,30.8123,30.7727,30.8123,2000.0
2011-04-06 14:20:00,31.05,31.08,31.04,31.07,3800.0,30.7826,30.8123,30.7727,30.8024,3800.0
2011-04-06 14:30:00,31.08,31.11,31.05,31.09,16300.0,30.8123,30.842,30.7826,30.8222,16300.0
2011-04-06 14:40:00,31.09,31.09,31.0,31.0,18600.0,30.8222,30.8222,30.733,30.733,18600.0
2011-04-06 14:50:00,31.0,31.08,31.0,31.04,33200.0,30.733,30.8123,30.733,30.7727,33200.0
2011-04-06 15:00:00,31.03,31.03,31.0,31.02,7600.0,30.7627,30.7627,30.733,30.7528,7600.0
2011-04-06 15:10:00,31.02,31.05,31.0,31.04,4700.0,30.7528,30.7826,30.733,30.7727,4700.0
2011-04-06 15:20:00,31.05,31.11,31.01,31.06,13800.0,30.7826,30.842,30.7429,30.7925,13800.0
2011-04-06 15:30:00,31.05,31.1,31.02,31.08,34200.0,30.7826,30.8321,30.7528,30.8123,34200.0
2011-04-06 15:40:00,31.09,31.1,31.04,31.08,44300.0,30.8222,30.8321,30.7727,30.8123,44300.0
2011-04-06 15:50:00,31.08,31.08,31.0,31.0,108800.0,30.8123,30.8123,30.733,30.733,108800.0
2011-04-07 09:30:00,31.07,31.16,31.04,31.1,8900.0,30.8024,30.8916,30.7727,30.8321,8900.0
2011-04-07 09:40:00,31.11,31.11,31.05,31.07,8100.0,30.842,30.842,30.7826,30.8024,8100.0
2011-04-07 09:50:00,31.07,31.11,31.03,31.06,11800.0,30.8024,30.842,30.7627,30.7925,11800.0
2011-04-07 10:00:00,31.09,31.1,31.01,31.07,9400.0,30.8222,30.8321,30.7429,30.8024,9400.0
2011-04-07 10:10:00,31.07,31.1,30.98,30.98,19600.0,30.8024,30.8321,30.7132,30.7132,19600.0
2011-04-07 10:20:00,31.0,31.0,30.93,30.93,3200.0,30.733,30.733,30.6636,30.6636,3200.0
2011-04-07 10:30:00,30.92,30.94,30.79,30.9,5300.0,30.6537,30.6735,30.5248,30.6339,5300.0
2011-04-07 10:40:00,30.9,30.9,30.69,30.83,4800.0,30.6339,30.6339,30.4257,30.5645,4800.0
2011-04-07 10:50:00,30.85,30.91,30.85,30.89,2400.0,30.5843,30.6438,30.5843,30.6239,2400.0
2011-04-07 11:00:00,30.91,30.99,30.84,30.94,4600.0,30.6438,30.7231,30.5744,30.6735,4600.0
2011-04-07 11:10:00,30.96,31.0,30.86,30.9,2100.0,30.6933,30.733,30.5942,30.6339,2100.0
2011-04-07 11:20:00,30.89,30.9,30.82,30.84,2300.0,30.6239,30.6339,30.5545,30.5744,2300.0
2011-04-07 11:30:00,30.82,30.82,30.63,30.76,6600.0,30.5545,30.5545,30.3662,30.4951,6600.0
2011-04-07 11:40:00,30.78,30.8,30.66,30.67,4500.0,30.5149,30.5347,30.3959,30.4058,4500.0
2011-04-07 11:50:00,30.69,30.78,30.68,30.78,4100.0,30.4257,30.5149,30.4158,30.5149,4100.0
2011-04-07 12:00:00,30.83,30.87,30.74,30.86,6500.0,30.5645,30.6041,30.4752,30.5942,6500.0
2011-04-07 12:10:00,30.85,30.92,30.81,30.84,2900.0,30.5843,30.6537,30.5446,30.5744,2900.0
2011-04-07 12:20:00,30.85,30.86,30.82,30.82,1400.0,30.5843,30.5942,30.5545,30.5545,1400.0
2011-04-07 12:30:00,30.84,30.94,30.84,30.93,1500.0,30.5744,30.6735,30.5744,30.6636,1500.0
2011-04-07 12:40:00,30.92,30.94,30.87,30.9,5400.0,30.6537,30.6735,30.6041,30.6339,5400.0
2011-04-07 12:50:00,30.93,30.94,30.91,30.94,1300.0,30.6636,30.6735,30.6438,30.6735,1300.0
2011-04-07 13:00:00,30.94,30.99,30.86,30.94,13400.0,30.6735,30.7231,30.5942,30.6735,13400.0
2011-04-07 13:10:00,30.94,30.94,30.82,30.82,1700.0,30.6735,30.6735,30.5545,30.5545,1700.0
2011-04-07 13:20:00,30.8,30.84,30.74,30.82,5200.0,30.5347,30.5744,30.4752,30.5545,5200.0
2011-04-07 13:30:00,30.82,30.88,30.78,30.85,3600.0,30.5545,30.614,30.5149,30.5843,3600.0
2011-04-07 13:40:00,30.83,30.85,30.81,30.81,2800.0,30.5645,30.5843,30.5446,30.5446,2800.0
2011-04-07 13:50:00,30.81,30.88,30.81,30.84,2100.0,30.5446,30.614,30.5446,30.5744,2100.0
2011-04-07 14:00:00,30.85,30.87,30.81,30.82,3500.0,30.5843,30.6041,30.5446,30.5545,3500.0
2011-04-07 14:10:00,30.84,30.89,30.83,30.84,2900.0,30.5744,30.6239,30.5645,30.5744,2900.0
2011-04-07 14:20:00,30.84,30.88,30.83,30.85,2800.0,30.5744,30.614,30.5645,30.5843,2800.0
2011-04-07 14:30:00,30.84,30.93,30.83,30.87,5100.0,30.5744,30.6636,30.5645,30.6041,5100.0
2011-04-07 14:40:00,30.86,30.9,30.86,30.89,2400.0,30.5942,30.6339,30.5942,30.6239,2400.0
2011-04-07 14:50:00,30.89,30.95,30.89,30.9,4800.0,30.6239,30.6834,30.6239,30.6339,4800.0
2011-04-07 15:00:00,30.91,30.91,30.87,30.9,4900.0,30.6438,30.6438,30.6041,30.6339,4900.0
2011-04-07 15:10:00,30.9,30.9,30.85,30.89,9000.0,30.6339,30.6339,30.5843,30.6239,9000.0
2011-04-07 15:20:00,30.89,30.91,30.79,30.81,6700.0,30.6239,30.6438,30.5248,30.5446,6700.0
2011-04-07 15:30:00,30.81,30.87,30.8,30.84,7300.0,30.5446,30.6041,30.5347,30.5744,7300.0
2011-04-07 15:40:00,30.86,30.87,30.78,30.79,20700.0,30.5942,30.6041,30.5149,30.5248,20700.0
2011-04-07 15:50:00,30.78,30.83,30.74,30.75,58100.0,30.5149,30.5645,30.4752,30.4852,58100.0
2011-04-08 09:30:00,31.0,31.01,30.94,30.98,5700.0,30.733,30.7429,30.6735,30.7132,5700.0
2011-04-08 09:40:00,30.95,30.99,30.83,30.83,1800.0,30.6834,30.7231,30.5645,30.5645,1800.0
2011-04-08 09:50:00,30.82,30.82,30.73,30.76,2300.0,30.5545,30.5545,30.4653,30.4951,2300.0
2011-04-08 10:00:00,30.76,30.8,30.68,30.71,3600.0,30.4951,30.5347,30.4158,30.4455,3600.0
2011-04-08 10:10:00,30.7,30.79,30.64,30.65,4100.0,30.4356,30.5248,30.3761,30.386,4100.0
2011-04-08 10:20:00,30.68,30.71,30.65,30.65,2800.0,30.4158,30.4455,30.386,30.386,2800.0
2011-04-08 10:30:00,30.65,30.7,30.61,30.65,1600.0,30.386,30.4356,30.3464,30.386,1600.0
2011-04-08 10:40:00,30.66,30.67,30.64,30.64,1500.0,30.3959,30.4058,30.3761,30.3761,1500.0
2011-04-08 10:50:00,30.61,30.63,30.52,30.53,2900.0,30.3464,30.3662,30.2571,30.267,2900.0
2011-04-08 11:00:00,30.52,30.54,30.49,30.49,2500.0,30.2571,30.277,30.2274,30.2274,2500.0
2011-04-08 11:10:00,30.49,30.54,30.48,30.53,1200.0,30.2274,30.277,30.2175,30.267,1200.0
2011-04-08 11:20:00,30.55,30.56,30.51,30.51,1600.0,30.2869,30.2968,30.2472,30.2472,1600.0
2011-04-08 11:30:00,30.49,30.57,30.48,30.56,2200.0,30.2274,30.3067,30.2175,30.2968,2200.0
2011-04-08 11:40:00,30.56,30.6,30.56,30.6,900.0,30.2968,30.3364,30.2968,30.3364,900.0
2011-04-08 11:50:00,30.59,30.6,30.54,30.54,1100.0,30.3265,30.3364,30.277,30.277,1100.0
2011-04-08 12:00:00,30.53,30.56,30.51,30.51,1500.0,30.267,30.2968,30.2472,30.2472,1500.0
2011-04-08 12:10:00,30.52,30.53,30.52,30.52,700.0,30.2571,30.267,30.2571,30.2571,700.0
2011-04-08 12:20:00,30.53,30.55,30.5,30.5,1800.0,30.267,30.2869,30.2373,30.2373,1800.0
2011-04-08 12:30:00,30.5,30.52,30.5,30.52,200.0,30.2373,30.2571,30.2373,30.2571,200.0
2011-04-08 12:40:00,30.53,30.54,30.49,30.5,1400.0,30.267,30.277,30.2274,30.2373,1400.0
2011-04-08 12:50:00,30.49,30.49,30.41,30.41,3000.0,30.2274,30.2274,30.1481,30.1481,3000.0
2011-04-08 13:00:00,30.4,30.41,30.4,30.41,900.0,30.1382,30.1481,30.1382,30.1481,900.0
2011-04-08 13:10:00,30.43,30.44,30.4,30.4,1100.0,30.1679,30.1778,30.1382,30.1382,1100.0
2011-04-08 13:20:00,30.42,30.45,30.38,30.38,1200.0,30.158,30.1877,30.1183,30.1183,1200.0
2011-04-08 13:30:00,30.38,30.41,30.38,30.39,1500.0,30.1183,30.1481,30.1183,30.1283,1500.0
2011-04-08 13:40:00,30.37,30.37,30.33,30.33,1400.0,30.1084,30.1084,30.0688,30.0688,1400.0
2011-04-08 13:50:00,30.33,30.33,30.28,30.28,3900.0,30.0688,30.0688,30.0192,30.0192,3900.0
2011-04-08 14:00:00,30.27,30.29,30.26,30.26,1700.0,30.0093,30.0291,29.9994,29.9994,1700.0
2011-04-08 14:10:00,30.27,30.27,30.2,30.2,3800.0,30.0093,30.0093,29.9399,29.9399,3800.0
2011-04-08 14:20:00,30.22,30.23,30.19,30.23,3200.0,29.9597,29.9696,29.93,29.9696,3200.0
2011-04-08 14:30:00,30.22,30.22,30.16,30.17,6300.0,29.9597,29.9597,29.9002,29.9101,6300.0
2011-04-08 14:40:00,30.17,30.2,30.15,30.16,8800.0,29.9101,29.9399,29.8903,29.9002,8800.0
2011-04-08 14:50:00,30.17,30.18,30.1,30.1,6200.0,29.9101,29.9201,29.8407,29.8407,6200.0
2011-04-08 15:00:00,30.09,30.15,30.09,30.15,5300.0,29.8308,29.8903,29.8308,29.8903,5300.0
2011-04-08 15:10:00,30.18,30.24,30.18,30.2,5900.0,29.9201,29.9795,29.9201,29.9399,5900.0
2011-04-08 15:20:00,30.22,30.25,30.2,30.22,2700.0,29.9597,29.9895,29.9399,29.9597,2700.0
2011-04-08 15:30:00,30.23,30.29,30.23,30.27,9300.0,29.9696,30.0291,29.9696,30.0093,9300.0
2011-04-08 15:40:00,30.26,30.35,30.25,30.31,9500.0,29.9994,30.0886,29.9895,30.0489,9500.0
2011-04-08 15:50:00,30.31,30.39,30.31,30.37,15100.0,30.0489,30.1283,30.0489,30.1084,15100.0
2011-04-11 09:30:00,30.46,30.62,30.44,30.53,98300.0,30.1976,30.3563,30.1778,30.267,98300.0
2011-04-11 09:40:00,30.54,30.55,30.47,30.48,11000.0,30.277,30.2869,30.2076,30.2175,11000.0
2011-04-11 09:50:00,30.48,30.49,30.31,30.31,7900.0,30.2175,30.2274,30.0489,30.0489,7900.0
2011-04-11 10:00:00,30.33,30.33,30.26,30.31,2700.0,30.0688,30.0688,29.9994,30.0489,2700.0
2011-04-11 10:10:00,30.32,30.32,30.22,30.23,6600.0,30.0589,30.0589,29.9597,29.9696,6600.0
2011-04-11 10:20:00,30.2,30.23,30.2,30.23,2500.0,29.9399,29.9696,29.9399,29.9696,2500.0
2011-04-11 10:30:00,30.22,30.22,30.09,30.17,9200.0,29.9597,29.9597,29.8308,29.9101,9200.0
2011-04-11 10:40:00,30.15,30.19,30.09,30.13,6100.0,29.8903,29.93,29.8308,29.8705,6100.0
2011-04-11 10:50:00,30.16,30.21,30.15,30.21,1400.0,29.9002,29.9498,29.8903,29.9498,1400.0
2011-04-11 11:00:00,30.19,30.22,30.19,30.22,3200.0,29.93,29.9597,29.93,29.9597,3200.0
2011-04-11 11:10:00,30.25,30.3,30.19,30.24,8900.0,29.9895,30.039,29.93,29.9795,8900.0
2011-04-11 11:20:00,30.24,30.24,30.16,30.16,3700.0,29.9795,29.9795,29.9002,29.9002,3700.0
2011-04-11 11:30:00,30.16,30.19,30.13,30.19,3200.0,29.9002,29.93,29.8705,29.93,3200.0
2011-04-11 11:40:00,30.2,30.22,30.19,30.19,2900.0,29.9399,29.9597,29.93,29.93,2900.0
2011-04-11 11:50:00,30.17,30.17,30.08,30.08,1200.0,29.9101,29.9101,29.8209,29.8209,1200.0
2011-04-11 12:00:00,30.1,30.15,30.1,30.13,2700.0,29.8407,29.8903,29.8407,29.8705,2700.0
2011-04-11 12:10:00,30.13,30.13,30.05,30.08,2900.0,29.8705,29.8705,29.7912,29.8209,2900.0
2011-04-11 12:20:00,30.11,30.18,30.09,30.18,1500.0,29.8507,29.9201,29.8308,29.9201,1500.0
2011-04-11 12:30:00,30.2,30.2,30.05,30.09,2000.0,29.9399,29.9399,29.7912,29.8308,2000.0
2011-04-11 12:40:00,30.06,30.08,30.0,30.07,12200.0,29.8011,29.8209,29.7416,29.811,12200.0
2011-04-11 12:50:00,30.07,30.07,30.0,30.0,4400.0,29.811,29.811,29.7416,29.7416,4400.0
2011-04-11 13:00:00,29.99,30.02,29.96,30.02,3600.0,29.7317,29.7614,29.702,29.7614,3600.0
2011-04-11 13:10:00,30.02,30.04,30.0,30.01,2000.0,29.7614,29.7813,29.7416,29.7515,2000.0
2011-04-11 13:20:00,30.02,30.08,30.02,30.06,2200.0,29.7614,29.8209,29.7614,29.8011,2200.0
2011-04-11 13:30:00,30.09,30.11,30.08,30.08,2300.0,29.8308,29.8507,29.8209,29.8209,2300.0
2011-04-11 13:40:00,30.09,30.11,30.05,30.05,3000.0,29.8308,29.8507,29.7912,29.7912,3000.0
2011-04-11 13:50:00,30.07,30.07,30.02,30.02,4600.0,29.811,29.811,29.7614,29.7614,4600.0
2011-04-11 14:00:00,30.04,30.07,30.02,30.04,5100.0,29.7813,29.811,29.7614,29.7813,5100.0
2011-04-11 14:10:00,30.05,30.06,30.03,30.05,1700.0,29.7912,29.8011,29.7714,29.7912,1700.0
2011-04-11 14:20:00,30.05,30.06,29.99,30.05,7000.0,29.7912,29.8011,29.7317,29.7912,7000.0
2011-04-11 14:30:00,30.05,30.07,29.99,30.0,3700.0,29.7912,29.811,29.7317,29.7416,3700.0
2011-04-11 14:40:00,30.02,30.02,29.99,30.01,1400.0,29.7614,29.7614,29.7317,29.7515,1400.0
2011-04-11 14:50:00,30.01,30.07,29.94,29.98,5100.0,29.7515,29.811,29.6821,29.7218,5100.0
2011-04-11 15:00:00,29.97,29.99,29.92,29.93,4300.0,29.7119,29.7317,29.6623,29.6722,4300.0
2011-04-11 15:10:00,29.94,29.96,29.85,29.94,7900.0,29.6821,29.702,29.5929,29.6821,7900.0
2011-04-11 15:20:00,29.93,29.99,29.9,29.9,6200.0,29.6722,29.7317,29.6425,29.6425,6200.0
2011-04-11 15:30:00,29.91,29.96,29.9,29.94,6800.0,29.6524,29.702,29.6425,29.6821,6800.0
2011-04-11 15:40:00,29.92,29.99,29.88,29.99,23100.0,29.6623,29.7317,29.6226,29.7317,23100.0
2011-04-11 15:50:00,30.0,30.0,29.9,29.95,37400.0,29.7416,29.7416,29.6425,29.692,37400.0
2011-04-12 09:30:00,29.78,29.97,29.59,29.9,5900.0,29.5235,29.7119,29.3351,29.6425,5900.0
2011-04-12 09:40:00,29.9,30.01,29.9,29.99,1700.0,29.6425,29.7515,29.6425,29.7317,1700.0
2011-04-12 09:50:00,29.96,29.98,29.81,29.81,3400.0,29.702,29.7218,29.5532,29.5532,3400.0
2011-04-12 10:00:00,29.81,29.85,29.77,29.77,4600.0,29.5532,29.5929,29.5136,29.5136,4600.0
2011-04-12 10:10:00,29.73,29.81,29.72,29.81,1600.0,29.4739,29.5532,29.464,29.5532,1600.0
2011-04-12 10:20:00,29.82,29.83,29.75,29.81,3300.0,29.5632,29.5731,29.4938,29.5532,3300.0
2011-04-12 10:30:00,29.79,29.82,29.68,29.72,3000.0,29.5334,29.5632,29.4244,29.464,3000.0
2011-04-12 10:40:00,29.77,29.8,29.68,29.68,2800.0,29.5136,29.5433,29.4244,29.4244,2800.0
2011-04-12 10:50:00,29.74,29.75,29.66,29.7,2500.0,29.4838,29.4938,29.4045,29.4442,2500.0
2011-04-12 11:00:00,29.71,29.73,29.71,29.72,1200.0,29.4541,29.4739,29.4541,29.464,1200.0
2011-04-12 11:10:00,29.74,29.86,29.73,29.81,3700.0,29.4838,29.6028,29.4739,29.5532,3700.0
2011-04-12 11:20:00,29.81,29.82,29.8,29.82,1000.0,29.5532,29.5632,29.5433,29.5632,1000.0
2011-04-12 11:30:00,29.85,29.91,29.85,29.89,1700.0,29.5929,29.6524,29.5929,29.6326,1700.0
2011-04-12 11:40:00,29.9,29.91,29.84,29.84,1100.0,29.6425,29.6524,29.583,29.583,1100.0
2011-04-12 11:50:00,29.84,29.86,29.84,29.85,3300.0,29.583,29.6028,29.583,29.5929,3300.0
2011-04-12 12:00:00,29.84,29.85,29.81,29.82,1200.0,29.583,29.5929,29.5532,29.5632,1200.0
2011-04-12 12:10:00,29.82,29.82,29.81,29.82,1100.0,29.5632,29.5632,29.5532,29.5632,1100.0
2011-04-12 12:20:00,29.82,29.86,29.81,29.86,1100.0,29.5632,29.6028,29.5532,29.6028,1100.0
2011-04-12 12:30:00,29.86,29.88,29.81,29.82,1100.0,29.6028,29.6226,29.5532,29.5632,1100.0
2011-04-12 12:40:00,29.83,29.88,29.83,29.86,2800.0,29.5731,29.6226,29.5731,29.6028,2800.0
2011-04-12 12:50:00,29.87,29.89,29.85,29.89,1600.0,29.6127,29.6326,29.5929,29.6326,1600.0
2011-04-12 13:00:00,29.88,29.9,29.86,29.86,2700.0,29.6226,29.6425,29.6028,29.6028,2700.0
2011-04-12 13:10:00,29.85,29.86,29.82,29.84,2100.0,29.5929,29.6028,29.5632,29.583,2100.0
2011-04-12 13:20:00,29.84,29.9,29.84,29.9,1600.0,29.583,29.6425,29.583,29.6425,1600.0
2011-04-12 13:30:00,29.91,29.92,29.89,29.89,1600.0,29.6524,29.6623,29.6326,29.6326,1600.0
2011-04-12 13:40:00,29.88,29.92,29.83,29.92,3000.0,29.6226,29.6623,29.5731,29.6623,3000.0
2011-04-12 13:50:00,29.91,29.92,29.89,29.89,3100.0,29.6524,29.6623,29.6326,29.6326,3100.0
2011-04-12 14:00:00,29.9,30.0,29.89,30.0,1600.0,29.6425,29.7416,29.6326,29.7416,1600.0
2011-04-12 14:10:00,30.0,30.0,29.91,29.91,1300.0,29.7416,29.7416,29.6524,29.6524,1300.0
2011-04-12 14:20:00,29.91,29.97,29.91,29.93,2800.0,29.6524,29.7119,29.6524,29.6722,2800.0
2011-04-12 14:30:00,29.92,29.94,29.89,29.89,4100.0,29.6623,29.6821,29.6326,29.6326,4100.0
2011-04-12 14:40:00,29.89,29.89,29.82,29.82,1800.0,29.6326,29.6326,29.5632,29.5632,1800.0
2011-04-12 14:50:00,29.8,29.82,29.79,29.79,1600.0,29.5433,29.5632,29.5334,29.5334,1600.0
2011-04-12 15:00:00,29.79,29.81,29.79,29.79,2500.0,29.5334,29.5532,29.5334,29.5334,2500.0
2011-04-12 15:10:00,29.79,29.81,29.79,29.79,1700.0,29.5334,29.5532,29.5334,29.5334,1700.0
2011-04-12 15:20:00,29.78,29.79,29.7,29.72,8000.0,29.5235,29.5334,29.4442,29.464,8000.0
2011-04-12 15:30:00,29.72,29.72,29.68,29.71,2500.0,29.464,29.464,29.4244,29.4541,2500.0
2011-04-12 15:40:00,29.7,29.71,29.66,29.69,6800.0,29.4442,29.4541,29.4045,29.4343,6800.0
2011-04-12 15:50:00,29.69,29.74,29.69,29.71,14600.0,29.4343,29.4838,29.4343,29.4541,14600.0
2011-04-13 09:30:00,29.94,29.96,29.77,29.82,4500.0,29.6821,29.702,29.5136,29.5632,4500.0
2011-04-13 09:40:00,29.81,29.89,29.81,29.87,2000.0,29.5532,29.6326,29.5532,29.6127,2000.0
2011-04-13 09:50:00,29.9,29.92,29.81,29.81,1600.0,29.6425,29.6623,29.5532,29.5532,1600.0
2011-04-13 10:00:00,29.8,29.87,29.79,29.79,3500.0,29.5433,29.6127,29.5334,29.5334,3500.0
2011-04-13 10:10:00,29.78,29.87,29.78,29.87,1600.0,29.5235,29.6127,29.5235,29.6127,1600.0
2011-04-13 10:20:00,29.88,29.94,29.85,29.93,3000.0,29.6226,29.6821,29.5929,29.6722,3000.0
2011-04-13 10:30:00,29.94,29.95,29.93,29.95,1200.0,29.6821,29.692,29.6722,29.692,1200.0
2011-04-13 10:40:00,29.96,30.1,29.96,30.09,6400.0,29.702,29.8407,29.702,29.8308,6400.0
2011-04-13 10:50:00,30.09,30.09,30.05,30.07,2100.0,29.8308,29.8308,29.7912,29.811,2100.0
2011-04-13 11:00:00,30.05,30.06,30.01,30.02,1300.0,29.7912,29.8011,29.7515,29.7614,1300.0
2011-04-13 11:10:00,30.02,30.02,29.96,29.97,2500.0,29.7614,29.7614,29.702,29.7119,2500.0
2011-04-13 11:20:00,29.97,29.98,29.96,29.97,7000.0,29.7119,29.7218,29.702,29.7119,7000.0
2011-04-13 11:30:00,29.96,29.97,29.88,29.88,5300.0,29.702,29.7119,29.6226,29.6226,5300.0
2011-04-13 11:40:00,29.89,29.99,29.88,29.98,2200.0,29.6326,29.7317,29.6226,29.7218,2200.0
2011-04-13 11:50:00,29.99,30.0,29.86,29.88,3000.0,29.7317,29.7416,29.6028,29.6226,3000.0
2011-04-13 12:00:00,29.86,29.99,29.86,29.99,4500.0,29.6028,29.7317,29.6028,29.7317,4500.0
2011-04-13 12:10:00,30.0,30.03,29.97,29.97,2200.0,29.7416,29.7714,29.7119,29.7119,2200.0
2011-04-13 12:20:00,30.0,30.0,29.88,29.89,2000.0,29.7416,29.7416,29.6226,29.6326,2000.0
2011-04-13 12:30:00,29.88,29.9,29.78,29.79,2700.0,29.6226,29.6425,29.5235,29.5334,2700.0
2011-04-13 12:40:00,29.81,29.86,29.77,29.82,4600.0,29.5532,29.6028,29.5136,29.5632,4600.0
2011-04-13 12:50:00,29.83,29.83,29.79,29.81,2000.0,29.5731,29.5731,29.5334,29.5532,2000.0
2011-04-13 13:00:00,29.79,29.8,29.76,29.8,2800.0,29.5334,29.5433,29.5037,29.5433,2800.0
2011-04-13 13:10:00,29.79,29.8,29.72,29.74,6300.0,29.5334,29.5433,29.464,29.4838,6300.0
2011-04-13 13:20:00,29.74,29.76,29.71,29.71,2600.0,29.4838,29.5037,29.4541,29.4541,2600.0
2011-04-13 13:30:00,29.73,29.74,29.7,29.7,1800.0,29.4739,29.4838,29.4442,29.4442,1800.0
2011-04-13 13:40:00,29.7,29.75,29.69,29.69,1400.0,29.4442,29.4938,29.4343,29.4343,1400.0
2011-04-13 13:50:00,29.69,29.71,29.64,29.65,1900.0,29.4343,29.4541,29.3847,29.3946,1900.0
2011-04-13 14:00:00,29.67,29.72,29.67,29.72,1500.0,29.4145,29.464,29.4145,29.464,1500.0
2011-04-13 14:10:00,29.73,29.74,29.69,29.69,3200.0,29.4739,29.4838,29.4343,29.4343,3200.0
2011-04-13 14:20:00,29.71,29.75,29.7,29.74,2500.0,29.4541,29.4938,29.4442,29.4838,2500.0
2011-04-13 14:30:00,29.74,29.82,29.73,29.81,4200.0,29.4838,29.5632,29.4739,29.5532,4200.0
2011-04-13 14:40:00,29.81,29.97,29.81,29.93,8400.0,29.5532,29.7119,29.5532,29.6722,8400.0
2011-04-13 14:50:00,29.92,29.96,29.92,29.96,3000.0,29.6623,29.702,29.6623,29.702,3000.0
2011-04-13 15:00:00,29.97,30.01,29.96,29.99,3700.0,29.7119,29.7515,29.702,29.7317,3700.0
2011-04-13 15:10:00,29.97,30.07,29.97,30.07,4800.0,29.7119,29.811,29.7119,29.811,4800.0
2011-04-13 15:20:00,30.05,30.05,29.98,29.98,3500.0,29.7912,29.7912,29.7218,29.7218,3500.0
2011-04-13 15:30:00,29.98,29.99,29.93,29.94,5100.0,29.7218,29.7317,29.6722,29.6821,5100.0
2011-04-13 15:40:00,29.94,30.0,29.92,29.98,13300.0,29.6821,29.7416,29.6623,29.7218,13300.0
2011-04-13 15:50:00,29.97,29.99,29.9,29.99,31800.0,29.7119,29.7317,29.6425,29.7317,31800.0
2011-04-14 09:30:00,29.68,29.68,29.54,29.6,5000.0,29.4244,29.4244,29.2856,29.3451,5000.0
2011-04-14 09:40:00,29.62,29.63,29.44,29.45,5500.0,29.3649,29.3748,29.1864,29.1963,5500.0
2011-04-14 09:50:00,29.46,29.65,29.45,29.65,5300.0,29.2063,29.3946,29.1963,29.3946,5300.0
2011-04-14 10:00:00,29.66,29.7,29.62,29.62,1500.0,29.4045,29.4442,29.3649,29.3649,1500.0
2011-04-14 10:10:00,29.64,29.66,29.56,29.61,3000.0,29.3847,29.4045,29.3054,29.355,3000.0
2011-04-14 10:20:00,29.6,29.69,29.6,29.63,2700.0,29.3451,29.4343,29.3451,29.3748,2700.0
2011-04-14 10:30:00,29.64,29.65,29.6,29.65,1500.0,29.3847,29.3946,29.3451,29.3946,1500.0
2011-04-14 10:40:00,29.61,29.61,29.58,29.58,1600.0,29.355,29.355,29.3252,29.3252,1600.0
2011-04-14 10:50:00,29.59,29.66,29.58,29.6,1600.0,29.3351,29.4045,29.3252,29.3451,1600.0
2011-04-14 11:00:00,29.58,29.58,29.47,29.47,5500.0,29.3252,29.3252,29.2162,29.2162,5500.0
2011-04-14 11:10:00,29.47,29.47,29.37,29.41,1900.0,29.2162,29.2162,29.117,29.1567,1900.0
2011-04-14 11:20:00,29.44,29.52,29.42,29.52,7800.0,29.1864,29.2657,29.1666,29.2657,7800.0
2011-04-14 11:30:00,29.55,29.61,29.55,29.61,2400.0,29.2955,29.355,29.2955,29.355,2400.0
2011-04-14 11:40:00,29.61,29.66,29.6,29.66,2800.0,29.355,29.4045,29.3451,29.4045,2800.0
2011-04-14 11:50:00,29.66,29.71,29.64,29.7,1700.0,29.4045,29.4541,29.3847,29.4442,1700.0
2011-04-14 12:00:00,29.71,29.79,29.71,29.75,800.0,29.4541,29.5334,29.4541,29.4938,800.0
2011-04-14 12:10:00,29.76,29.84,29.76,29.79,800.0,29.5037,29.583,29.5037,29.5334,800.0
2011-04-14 12:20:00,29.8,29.82,29.78,29.82,1600.0,29.5433,29.5632,29.5235,29.5632,1600.0
2011-04-14 12:30:00,29.84,29.85,29.84,29.85,400.0,29.583,29.5929,29.583,29.5929,400.0
2011-04-14 12:40:00,29.81,29.86,29.8,29.84,1300.0,29.5532,29.6028,29.5433,29.583,1300.0
2011-04-14 12:50:00,29.85,29.94,29.85,29.94,1800.0,29.5929,29.6821,29.5929,29.6821,1800.0
2011-04-14 13:00:00,29.94,29.94,29.9,29.9,400.0,29.6821,29.6821,29.6425,29.6425,400.0
2011-04-14 13:10:00,29.88,29.88,29.82,29.82,700.0,29.6226,29.6226,29.5632,29.5632,700.0
2011-04-14 13:20:00,29.8,29.8,29.72,29.77,2700.0,29.5433,29.5433,29.464,29.5136,2700.0
2011-04-14 13:30:00,29.76,29.76,29.73,29.73,1000.0,29.5037,29.5037,29.4739,29.4739,1000.0
2011-04-14 13:40:00,29.71,29.71,29.65,29.67,1800.0,29.4541,29.4541,29.3946,29.4145,1800.0
2011-04-14 13:50:00,29.66,29.66,29.61,29.62,3700.0,29.4045,29.4045,29.355,29.3649,3700.0
2011-04-14 14:00:00,29.63,29.65,29.61,29.65,2600.0,29.3748,29.3946,29.355,29.3946,2600.0
2011-04-14 14:10:00,29.66,29.72,29.66,29.72,1000.0,29.4045,29.464,29.4045,29.464,1000.0
2011-04-14 14:20:00,29.75,29.77,29.71,29.71,1700.0,29.4938,29.5136,29.4541,29.4541,1700.0
2011-04-14 14:30:00,29.73,29.82,29.73,29.81,1900.0,29.4739,29.5632,29.4739,29.5532,1900.0
2011-04-14 14:40:00,29.81,29.82,29.74,29.76,1200.0,29.5532,29.5632,29.4838,29.5037,1200.0
2011-04-14 14:50:00,29.78,29.83,29.76,29.82,3700.0,29.5235,29.5731,29.5037,29.5632,3700.0
2011-04-14 15:00:00,29.81,29.88,29.8,29.85,2500.0,29.5532,29.6226,29.5433,29.5929,2500.0
2011-04-14 15:10:00,29.84,29.87,29.81,29.86,5900.0,29.583,29.6127,29.5532,29.6028,5900.0
2011-04-14 15:20:00,29.85,29.85,29.83,29.83,1200.0,29.5929,29.5929,29.5731,29.5731,1200.0
2011-04-14 15:30:00,29.84,29.85,29.8,29.85,8200.0,29.583,29.5929,29.5433,29.5929,8200.0
2011-04-14 15:40:00,29.84,29.84,29.78,29.79,7400.0,29.583,29.583,29.5235,29.5334,7400.0
2011-04-14 15:50:00,29.79,29.88,29.79,29.83,14300.0,29.5334,29.6226,29.5334,29.5731,14300.0
2011-04-15 09:30:00,29.82,29.82,29.66,29.7,38800.0,29.5632,29.5632,29.4045,29.4442,38800.0
2011-04-15 09:40:00,29.73,29.76,29.67,29.67,2300.0,29.4739,29.5037,29.4145,29.4145,2300.0
2011-04-15 09:50:00,29.72,29.79,29.68,29.68,2900.0,29.464,29.5334,29.4244,29.4244,2900.0
2011-04-15 10:00:00,29.68,29.82,29.68,29.79,2700.0,29.4244,29.5632,29.4244,29.5334,2700.0
2011-04-15 10:10:00,29.83,29.85,29.71,29.71,2600.0,29.5731,29.5929,29.4541,29.4541,2600.0
2011-04-15 10:20:00,29.7,29.78,29.67,29.78,2600.0,29.4442,29.5235,29.4145,29.5235,2600.0
2011-04-15 10:30:00,29.78,29.81,29.58,29.6,4200.0,29.5235,29.5532,29.3252,29.3451,4200.0
2011-04-15 10:40:00,29.62,29.68,29.62,29.64,1800.0,29.3649,29.4244,29.3649,29.3847,1800.0
2011-04-15 10:50:00,29.68,29.78,29.68,29.73,4300.0,29.4244,29.5235,29.4244,29.4739,4300.0
2011-04-15 11:00:00,29.76,29.79,29.71,29.71,2200.0,29.5037,29.5334,29.4541,29.4541,2200.0
2011-04-15 11:10:00,29.73,29.73,29.7,29.73,1700.0,29.4739,29.4739,29.4442,29.4739,1700.0
2011-04-15 11:20:00,29.75,29.83,29.74,29.82,2600.0,29.4938,29.5731,29.4838,29.5632,2600.0
2011-04-15 11:30:00,29.86,29.91,29.86,29.88,2100.0,29.6028,29.6524,29.6028,29.6226,2100.0
2011-04-15 11:40:00,29.88,29.89,29.87,29.87,1400.0,29.6226,29.6326,29.6127,29.6127,1400.0
2011-04-15 11:50:00,29.89,29.91,29.86,29.87,6000.0,29.6326,29.6524,29.6028,29.6127,6000.0
2011-04-15 12:00:00,29.88,29.89,29.87,29.88,1800.0,29.6226,29.6326,29.6127,29.6226,1800.0
2011-04-15 12:10:00,29.89,29.91,29.88,29.88,3600.0,29.6326,29.6524,29.6226,29.6226,3600.0
2011-04-15 12:20:00,29.89,29.89,29.84,29.86,2400.0,29.6326,29.6326,29.583,29.6028,2400.0
2011-04-15 12:30:00,29.86,29.88,29.79,29.84,8400.0,29.6028,29.6226,29.5334,29.583,8400.0
2011-04-15 12:40:00,29.84,29.87,29.82,29.84,4900.0,29.583,29.6127,29.5632,29.583,4900.0
2011-04-15 12:50:00,29.85,29.86,29.8,29.83,3600.0,29.5929,29.6028,29.5433,29.5731,3600.0
2011-04-15 13:00:00,29.84,29.84,29.77,29.79,5500.0,29.583,29.583,29.5136,29.5334,5500.0
2011-04-15 13:10:00,29.83,29.83,29.81,29.81,700.0,29.5731,29.5731,29.5532,29.5532,700.0
2011-04-15 13:20:00,29.79,29.8,29.79,29.8,600.0,29.5334,29.5433,29.5334,29.5433,600.0
2011-04-15 13:30:00,29.78,29.82,29.78,29.82,1000.0,29.5235,29.5632,29.5235,29.5632,1000.0
2011-04-15 13:40:00,29.84,29.84,29.79,29.8,900.0,29.583,29.583,29.5334,29.5433,900.0
2011-04-15 13:50:00,29.81,29.81,29.79,29.79,500.0,29.5532,29.5532,29.5334,29.5334,500.0
2011-04-15 14:00:00,29.79,29.79,29.75,29.76,1500.0,29.5334,29.5334,29.4938,29.5037,1500.0
2011-04-15 14:10:00,29.77,29.77,29.76,29.76,900.0,29.5136,29.5136,29.5037,29.5037,900.0
2011-04-15 14:20:00,29.78,29.88,29.77,29.82,6800.0,29.5235,29.6226,29.5136,29.5632,6800.0
2011-04-15 14:30:00,29.83,29.91,29.83,29.91,2500.0,29.5731,29.6524,29.5731,29.6524,2500.0
2011-04-15 14:40:00,29.91,29.92,29.86,29.86,2600.0,29.6524,29.6623,29.6028,29.6028,2600.0
2011-04-15 14:50:00,29.86,29.89,29.85,29.89,3600.0,29.6028,29.6326,29.5929,29.6326,3600.0
2011-04-15 15:00:00,29.91,29.93,29.91,29.93,2700.0,29.6524,29.6722,29.6524,29.6722,2700.0
2011-04-15 15:10:00,29.94,29.94,29.87,29.89,4000.0,29.6821,29.6821,29.6127,29.6326,4000.0
2011-04-15 15:20:00,29.89,29.92,29.86,29.9,2800.0,29.6326,29.6623,29.6028,29.6425,2800.0
2011-04-15 15:30:00,29.9,29.91,29.87,29.87,6300.0,29.6425,29.6524,29.6127,29.6127,6300.0
2011-04-15 15:40:00,29.89,29.96,29.88,29.92,16500.0,29.6326,29.702,29.6226,29.6623,16500.0
2011-04-15 15:50:00,29.92,30.01,29.9,30.01,20500.0,29.6623,29.7515,29.6425,29.7515,20500.0
2011-04-18 09:30:00,29.46,29.46,29.22,29.26,8600.0,29.2063,29.2063,28.9683,29.008,8600.0
2011-04-18 09:40:00,29.25,29.28,29.12,29.22,5600.0,28.9981,29.0278,28.8692,28.9683,5600.0
2011-04-18 09:50:00,29.25,29.27,29.19,29.2,2400.0,28.9981,29.0179,28.9386,28.9485,2400.0
2011-04-18 10:00:00,29.2,29.21,29.03,29.1,6600.0,28.9485,28.9584,28.78,28.8494,6600.0
2011-04-18 10:10:00,29.08,29.26,29.08,29.26,2400.0,28.8295,29.008,28.8295,29.008,2400.0
2011-04-18 10:20:00,29.29,29.31,29.17,29.17,2800.0,29.0377,29.0576,28.9188,28.9188,2800.0
2011-04-18 10:30:00,29.18,29.27,29.16,29.17,12000.0,28.9287,29.0179,28.9088,28.9188,12000.0
2011-04-18 10:40:00,29.22,29.22,29.12,29.12,4000.0,28.9683,28.9683,28.8692,28.8692,4000.0
2011-04-18 10:50:00,29.12,29.25,29.07,29.17,6400.0,28.8692,28.9981,28.8196,28.9188,6400.0
2011-04-18 11:00:00,29.18,29.19,29.11,29.14,109500.0,28.9287,28.9386,28.8593,28.889,109500.0
2011-04-18 11:10:00,29.15,29.2,29.14,29.16,8600.0,28.8989,28.9485,28.889,28.9088,8600.0
2011-04-18 11:20:00,29.15,29.2,29.15,29.18,6500.0,28.8989,28.9485,28.8989,28.9287,6500.0
2011-04-18 11:30:00,29.19,29.19,29.06,29.15,4700.0,28.9386,28.9386,28.8097,28.8989,4700.0
2011-04-18 11:40:00,29.1,29.1,29.02,29.03,4100.0,28.8494,28.8494,28.7701,28.78,4100.0
2011-04-18 11:50:00,29.04,29.09,29.02,29.05,2200.0,28.7899,28.8394,28.7701,28.7998,2200.0
2011-04-18 12:00:00,29.02,29.02,28.93,28.96,5100.0,28.7701,28.7701,28.6808,28.7106,5100.0
2011-04-18 12:10:00,28.94,28.95,28.9,28.93,1200.0,28.6907,28.7007,28.6511,28.6808,1200.0
2011-04-18 12:20:00,28.91,28.95,28.9,28.93,1500.0,28.661,28.7007,28.6511,28.6808,1500.0
2011-04-18 12:30:00,28.95,28.97,28.92,28.93,1900.0,28.7007,28.7205,28.6709,28.6808,1900.0
2011-04-18 12:40:00,28.95,28.95,28.84,28.84,4900.0,28.7007,28.7007,28.5916,28.5916,4900.0
2011-04-18 12:50:00,28.84,28.88,28.77,28.77,7300.0,28.5916,28.6313,28.5222,28.5222,7300.0
2011-04-18 13:00:00,28.75,28.75,28.72,28.74,4400.0,28.5024,28.5024,28.4726,28.4925,4400.0
2011-04-18 13:10:00,28.7,28.72,28.67,28.7,3100.0,28.4528,28.4726,28.4231,28.4528,3100.0
2011-04-18 13:20:00,28.7,28.75,28.7,28.72,2900.0,28.4528,28.5024,28.4528,28.4726,2900.0
2011-04-18 13:30:00,28.72,28.72,28.66,28.68,4200.0,28.4726,28.4726,28.4132,28.433,4200.0
2011-04-18 13:40:00,28.67,28.75,28.67,28.75,2900.0,28.4231,28.5024,28.4231,28.5024,2900.0
2011-04-18 13:50:00,28.76,28.84,28.75,28.84,5200.0,28.5123,28.5916,28.5024,28.5916,5200.0
2011-04-18 14:00:00,28.83,28.95,28.83,28.93,7400.0,28.5817,28.7007,28.5817,28.6808,7400.0
2011-04-18 14:10:00,28.94,29.02,28.88,29.02,2400.0,28.6907,28.7701,28.6313,28.7701,2400.0
2011-04-18 14:20:00,29.0,29.02,29.0,29.01,3800.0,28.7502,28.7701,28.7502,28.7601,3800.0
2011-04-18 14:30:00,29.01,29.07,29.01,29.06,3700.0,28.7601,28.8196,28.7601,28.8097,3700.0
2011-04-18 14:40:00,29.09,29.16,29.07,29.11,6900.0,28.8394,28.9088,28.8196,28.8593,6900.0
2011-04-18 14:50:00,29.11,29.17,29.1,29.1,4300.0,28.8593,28.9188,28.8494,28.8494,4300.0
2011-04-18 15:00:00,29.11,29.16,29.09,29.09,6200.0,28.8593,28.9088,28.8394,28.8394,6200.0
2011-04-18 15:10:00,29.1,29.22,29.1,29.21,4600.0,28.8494,28.9683,28.8494,28.9584,4600.0
2011-04-18 15:20:00,29.21,29.21,29.14,29.17,9200.0,28.9584,28.9584,28.889,28.9188,9200.0
2011-04-18 15:30:00,29.17,29.19,29.07,29.07,12900.0,28.9188,28.9386,28.8196,28.8196,12900.0
2011-04-18 15:40:00,29.1,29.17,29.07,29.16,16000.0,28.8494,28.9188,28.8196,28.9088,16000.0
2011-04-18 15:50:00,29.17,29.22,29.13,29.17,32400.0,28.9188,28.9683,28.8791,28.9188,32400.0
2011-04-19 09:30:00,29.2,29.2,29.15,29.15,11000.0,28.9485,28.9485,28.8989,28.8989,11000.0
2011-04-19 09:40:00,29.2,29.35,29.13,29.13,8900.0,28.9485,29.0972,28.8791,28.8791,8900.0
2011-04-19 09:50:00,29.11,29.11,28.94,28.94,8500.0,28.8593,28.8593,28.6907,28.6907,8500.0
2011-04-19 10:00:00,28.96,29.0,28.94,28.96,5200.0,28.7106,28.7502,28.6907,28.7106,5200.0
2011-04-19 10:10:00,28.96,29.05,28.96,28.99,7100.0,28.7106,28.7998,28.7106,28.7403,7100.0
2011-04-19 10:20:00,28.99,29.05,28.97,29.02,2700.0,28.7403,28.7998,28.7205,28.7701,2700.0
2011-04-19 10:30:00,29.0,29.02,28.95,28.98,4800.0,28.7502,28.7701,28.7007,28.7304,4800.0
2011-04-19 10:40:00,28.97,28.97,28.85,28.87,7600.0,28.7205,28.7205,28.6015,28.6213,7600.0
2011-04-19 10:50:00,28.88,28.91,28.88,28.91,1600.0,28.6313,28.661,28.6313,28.661,1600.0
2011-04-19 11:00:00,28.89,28.89,28.82,28.82,2500.0,28.6412,28.6412,28.5718,28.5718,2500.0
2011-04-19 11:10:00,28.84,28.86,28.8,28.84,4200.0,28.5916,28.6114,28.5519,28.5916,4200.0
2011-04-19 11:20:00,28.84,28.84,28.73,28.74,3600.0,28.5916,28.5916,28.4825,28.4925,3600.0
2011-04-19 11:30:00,28.74,28.84,28.74,28.84,3300.0,28.4925,28.5916,28.4925,28.5916,3300.0
2011-04-19 11:40:00,28.84,28.85,28.82,28.82,1600.0,28.5916,28.6015,28.5718,28.5718,1600.0
2011-04-19 11:50:00,28.81,28.87,28.8,28.85,2400.0,28.5619,28.6213,28.5519,28.6015,2400.0
2011-04-19 12:00:00,28.86,28.88,28.83,28.86,3700.0,28.6114,28.6313,28.5817,28.6114,3700.0
2011-04-19 12:10:00,28.87,28.88,28.79,28.79,3800.0,28.6213,28.6313,28.542,28.542,3800.0
2011-04-19 12:20:00,28.83,28.83,28.73,28.74,3100.0,28.5817,28.5817,28.4825,28.4925,3100.0
2011-04-19 12:30:00,28.74,28.78,28.73,28.74,2400.0,28.4925,28.5321,28.4825,28.4925,2400.0
2011-04-19 12:40:00,28.75,28.76,28.73,28.73,2500.0,28.5024,28.5123,28.4825,28.4825,2500.0
2011-04-19 12:50:00,28.72,28.8,28.72,28.8,4100.0,28.4726,28.5519,28.4726,28.5519,4100.0
2011-04-19 13:00:00,28.81,28.84,28.8,28.82,2200.0,28.5619,28.5916,28.5519,28.5718,2200.0
2011-04-19 13:10:00,28.82,28.84,28.82,28.83,3300.0,28.5718,28.5916,28.5718,28.5817,3300.0
2011-04-19 13:20:00,28.83,28.89,28.82,28.89,9900.0,28.5817,28.6412,28.5718,28.6412,9900.0
2011-04-19 13:30:00,28.89,28.91,28.88,28.91,1200.0,28.6412,28.661,28.6313,28.661,1200.0
2011-04-19 13:40:00,28.93,28.95,28.91,28.95,2400.0,28.6808,28.7007,28.661,28.7007,2400.0
2011-04-19 13:50:00,28.96,28.96,28.95,28.96,2000.0,28.7106,28.7106,28.7007,28.7106,2000.0
2011-04-19 14:00:00,28.96,28.97,28.91,28.93,2800.0,28.7106,28.7205,28.661,28.6808,2800.0
2011-04-19 14:10:00,28.94,28.95,28.91,28.93,3500.0,28.6907,28.7007,28.661,28.6808,3500.0
2011-04-19 14:20:00,28.94,28.96,28.91,28.93,13300.0,28.6907,28.7106,28.661,28.6808,13300.0
2011-04-19 14:30:00,28.95,28.95,28.91,28.92,10200.0,28.7007,28.7007,28.661,28.6709,10200.0
2011-04-19 14:40:00,28.92,28.96,28.92,28.96,3000.0,28.6709,28.7106,28.6709,28.7106,3000.0
2011-04-19 14:50:00,28.95,28.96,28.92,28.94,4700.0,28.7007,28.7106,28.6709,28.6907,4700.0
2011-04-19 15:00:00,28.94,28.96,28.93,28.96,3900.0,28.6907,28.7106,28.6808,28.7106,3900.0
2011-04-19 15:10:00,28.96,28.98,28.96,28.96,8200.0,28.7106,28.7304,28.7106,28.7106,8200.0
2011-04-19 15:20:00,28.97,28.97,28.94,28.95,8000.0,28.7205,28.7205,28.6907,28.7007,8000.0
2011-04-19 15:30:00,28.95,28.96,28.92,28.92,7100.0,28.7007,28.7106,28.6709,28.6709,7100.0
2011-04-19 15:40:00,28.93,28.93,28.86,28.86,16600.0,28.6808,28.6808,28.6114,28.6114,16600.0
2011-04-19 15:50:00,28.87,28.92,28.85,28.9,25700.0,28.6213,28.6709,28.6015,28.6511,25700.0
2011-04-20 09:30:00,29.4,29.71,29.39,29.69,6900.0,29.1468,29.4541,29.1369,29.4343,6900.0
2011-04-20 09:40:00,29.65,29.66,29.49,29.57,6000.0,29.3946,29.4045,29.236,29.3153,6000.0
2011-04-20 09:50:00,29.59,29.6,29.46,29.46,6400.0,29.3351,29.3451,29.2063,29.2063,6400.0
2011-04-20 10:00:00,29.49,29.57,29.44,29.57,4900.0,29.236,29.3153,29.1864,29.3153,4900.0
2011-04-20 10:10:00,29.56,29.63,29.53,29.62,2500.0,29.3054,29.3748,29.2757,29.3649,2500.0
2011-04-20 10:20:00,29.61,29.69,29.61,29.69,2500.0,29.355,29.4343,29.355,29.4343,2500.0
2011-04-20 10:30:00,29.71,29.79,29.7,29.75,3000.0,29.4541,29.5334,29.4442,29.4938,3000.0
2011-04-20 10:40:00,29.75,29.75,29.71,29.73,2800.0,29.4938,29.4938,29.4541,29.4739,2800.0
2011-04-20 10:50:00,29.71,29.76,29.69,29.76,4600.0,29.4541,29.5037,29.4343,29.5037,4600.0
2011-04-20 11:00:00,29.74,29.74,29.69,29.7,2100.0,29.4838,29.4838,29.4343,29.4442,2100.0
2011-04-20 11:10:00,29.67,29.71,29.67,29.69,1200.0,29.4145,29.4541,29.4145,29.4343,1200.0
2011-04-20 11:20:00,29.69,29.69,29.66,29.66,4800.0,29.4343,29.4343,29.4045,29.4045,4800.0
2011-04-20 11:30:00,29.66,29.68,29.65,29.66,1400.0,29.4045,29.4244,29.3946,29.4045,1400.0
2011-04-20 11:40:00,29.66,29.66,29.64,29.66,1900.0,29.4045,29.4045,29.3847,29.4045,1900.0
2011-04-20 11:50:00,29.66,29.67,29.57,29.57,5400.0,29.4045,29.4145,29.3153,29.3153,5400.0
2011-04-20 12:00:00,29.59,29.59,29.55,29.58,6500.0,29.3351,29.3351,29.2955,29.3252,6500.0
2011-04-20 12:10:00,29.58,29.58,29.57,29.57,2400.0,29.3252,29.3252,29.3153,29.3153,2400.0
2011-04-20 12:20:00,29.56,29.56,29.5,29.5,2300.0,29.3054,29.3054,29.2459,29.2459,2300.0
2011-04-20 12:30:00,29.52,29.53,29.49,29.5,2800.0,29.2657,29.2757,29.236,29.2459,2800.0
2011-04-20 12:40:00,29.5,29.5,29.47,29.48,3100.0,29.2459,29.2459,29.2162,29.2261,3100.0
2011-04-20 12:50:00,29.46,29.49,29.46,29.49,1700.0,29.2063,29.236,29.2063,29.236,1700.0
2011-04-20 13:00:00,29.48,29.49,29.38,29.4,6100.0,29.2261,29.236,29.127,29.1468,6100.0
2011-04-20 13:10:00,29.39,29.41,29.31,29.31,5500.0,29.1369,29.1567,29.0576,29.0576,5500.0
2011-04-20 13:20:00,29.32,29.35,29.29,29.34,6000.0,29.0675,29.0972,29.0377,29.0873,6000.0
2011-04-20 13:30:00,29.35,29.38,29.34,29.37,3000.0,29.0972,29.127,29.0873,29.117,3000.0
2011-04-20 13:40:00,29.38,29.41,29.38,29.39,5700.0,29.127,29.1567,29.127,29.1369,5700.0
2011-04-20 13:50:00,29.4,29.46,29.4,29.46,2400.0,29.1468,29.2063,29.1468,29.2063,2400.0
2011-04-20 14:00:00,29.46,29.48,29.45,29.46,11600.0,29.2063,29.2261,29.1963,29.2063,11600.0
2011-04-20 14:10:00,29.46,29.48,29.46,29.48,3000.0,29.2063,29.2261,29.2063,29.2261,3000.0
2011-04-20 14:20:00,29.46,29.48,29.46,29.48,400.0,29.2063,29.2261,29.2063,29.2261,400.0
2011-04-20 14:30:00,29.48,29.56,29.48,29.56,3200.0,29.2261,29.3054,29.2261,29.3054,3200.0
2011-04-20 14:40:00,29.57,29.61,29.57,29.61,1700.0,29.3153,29.355,29.3153,29.355,1700.0
2011-04-20 14:50:00,29.61,29.61,29.59,29.59,4900.0,29.355,29.355,29.3351,29.3351,4900.0
2011-04-20 15:00:00,29.58,29.62,29.58,29.61,6000.0,29.3252,29.3649,29.3252,29.355,6000.0
2011-04-20 15:10:00,29.61,29.65,29.6,29.65,75100.0,29.355,29.3946,29.3451,29.3946,75100.0
2011-04-20 15:20:00,29.64,29.66,29.62,29.65,8300.0,29.3847,29.4045,29.3649,29.3946,8300.0
2011-04-20 15:30:00,29.65,29.65,29.61,29.63,5700.0,29.3946,29.3946,29.355,29.3748,5700.0
2011-04-20 15:40:00,29.63,29.64,29.61,29.61,11100.0,29.3748,29.3847,29.355,29.355,11100.0
2011-04-20 15:50:00,29.62,29.68,29.6,29.68,27900.0,29.3649,29.4244,29.3451,29.4244,27900.0
2011-04-21 09:30:00,29.75,29.75,29.61,29.69,7900.0,29.4938,29.4938,29.355,29.4343,7900.0
2011-04-21 09:40:00,29.68,29.68,29.57,29.62,3700.0,29.4244,29.4244,29.3153,29.3649,3700.0
2011-04-21 09:50:00,29.63,29.66,29.63,29.66,1400.0,29.3748,29.4045,29.3748,29.4045,1400.0
2011-04-21 10:00:00,29.64,29.64,29.49,29.54,3000.0,29.3847,29.3847,29.236,29.2856,3000.0
2011-04-21 10:10:00,29.53,29.53,29.5,29.52,1700.0,29.2757,29.2757,29.2459,29.2657,1700.0
2011-04-21 10:20:00,29.54,29.55,29.53,29.54,1400.0,29.2856,29.2955,29.2757,29.2856,1400.0
2011-04-21 10:30:00,29.53,29.53,29.47,29.47,1900.0,29.2757,29.2757,29.2162,29.2162,1900.0
2011-04-21 10:40:00,29.51,29.58,29.51,29.56,1200.0,29.2558,29.3252,29.2558,29.3054,1200.0
2011-04-21 10:50:00,29.54,29.6,29.5,29.6,2000.0,29.2856,29.3451,29.2459,29.3451,2000.0
2011-04-21 11:00:00,29.59,29.62,29.59,29.62,1500.0,29.3351,29.3649,29.3351,29.3649,1500.0
2011-04-21 11:10:00,29.61,29.61,29.59,29.59,500.0,29.355,29.355,29.3351,29.3351,500.0
2011-04-21 11:20:00,29.6,29.63,29.6,29.63,1300.0,29.3451,29.3748,29.3451,29.3748,1300.0
2011-04-21 11:30:00,29.65,29.65,29.63,29.63,1400.0,29.3946,29.3946,29.3748,29.3748,1400.0
2011-04-21 11:40:00,29.63,29.63,29.62,29.63,900.0,29.3748,29.3748,29.3649,29.3748,900.0
2011-04-21 11:50:00,29.62,29.62,29.62,29.62,400.0,29.3649,29.3649,29.3649,29.3649,400.0
2011-04-21 12:00:00,29.62,29.64,29.62,29.62,1200.0,29.3649,29.3847,29.3649,29.3649,1200.0
2011-04-21 12:10:00,29.63,29.65,29.61,29.65,1100.0,29.3748,29.3946,29.355,29.3946,1100.0
2011-04-21 12:20:00,29.62,29.63,29.62,29.63,400.0,29.3649,29.3748,29.3649,29.3748,400.0
2011-04-21 12:30:00,29.62,29.62,29.6,29.62,700.0,29.3649,29.3649,29.3451,29.3649,700.0
2011-04-21 12:40:00,29.61,29.67,29.6,29.64,1300.0,29.355,29.4145,29.3451,29.3847,1300.0
2011-04-21 12:50:00,29.64,29.64,29.64,29.64,300.0,29.3847,29.3847,29.3847,29.3847,300.0
2011-04-21 13:00:00,29.65,29.65,29.62,29.63,500.0,29.3946,29.3946,29.3649,29.3748,500.0
2011-04-21 13:10:00,29.64,29.64,29.61,29.61,1600.0,29.3847,29.3847,29.355,29.355,1600.0
2011-04-21 13:20:00,29.6,29.6,29.57,29.57,1400.0,29.3451,29.3451,29.3153,29.3153,1400.0
2011-04-21 13:30:00,29.6,29.6,29.56,29.56,1000.0,29.3451,29.3451,29.3054,29.3054,1000.0
2011-04-21 13:40:00,29.56,29.57,29.54,29.56,1300.0,29.3054,29.3153,29.2856,29.3054,1300.0
2011-04-21 13:50:00,29.58,29.6,29.58,29.58,1400.0,29.3252,29.3451,29.3252,29.3252,1400.0
2011-04-21 14:00:00,29.58,29.6,29.56,29.6,1500.0,29.3252,29.3451,29.3054,29.3451,1500.0
2011-04-21 14:10:00,29.6,29.6,29.59,29.59,1600.0,29.3451,29.3451,29.3351,29.3351,1600.0
2011-04-21 14:20:00,29.59,29.6,29.58,29.59,1400.0,29.3351,29.3451,29.3252,29.3351,1400.0
2011-04-21 14:30:00,29.61,29.61,29.58,29.58,700.0,29.355,29.355,29.3252,29.3252,700.0
2011-04-21 14:40:00,29.58,29.61,29.58,29.6,800.0,29.3252,29.355,29.3252,29.3451,800.0
2011-04-21 14:50:00,29.61,29.61,29.59,29.6,500.0,29.355,29.355,29.3351,29.3451,500.0
2011-04-21 15:00:00,29.61,29.68,29.61,29.67,1900.0,29.355,29.4244,29.355,29.4145,1900.0
2011-04-21 15:10:00,29.68,29.71,29.68,29.68,3700.0,29.4244,29.4541,29.4244,29.4244,3700.0
2011-04-21 15:20:00,29.67,29.69,29.67,29.69,2100.0,29.4145,29.4343,29.4145,29.4343,2100.0
2011-04-21 15:30:00,29.69,29.7,29.67,29.7,900.0,29.4343,29.4442,29.4145,29.4442,900.0
2011-04-21 15:40:00,29.69,29.76,29.68,29.74,4300.0,29.4343,29.5037,29.4244,29.4838,4300.0
2011-04-21 15:50:00,29.75,29.75,29.7,29.7,7700.0,29.4938,29.4938,29.4442,29.4442,7700.0
2011-04-25 09:30:00,29.57,29.59,29.54,29.54,6200.0,29.3153,29.3351,29.2856,29.2856,6200.0
2011-04-25 09:40:00,29.52,29.55,29.45,29.55,5800.0,29.2657,29.2955,29.1963,29.2955,5800.0
2011-04-25 09:50:00,29.57,29.61,29.52,29.61,3000.0,29.3153,29.355,29.2657,29.355,3000.0
2011-04-25 10:00:00,29.61,29.62,29.56,29.56,4900.0,29.355,29.3649,29.3054,29.3054,4900.0
2011-04-25 10:10:00,29.56,29.56,29.5,29.53,3600.0,29.3054,29.3054,29.2459,29.2757,3600.0
2011-04-25 10:20:00,29.52,29.52,29.38,29.39,5300.0,29.2657,29.2657,29.127,29.1369,5300.0
2011-04-25 10:30:00,29.37,29.39,29.29,29.32,4200.0,29.117,29.1369,29.0377,29.0675,4200.0
2011-04-25 10:40:00,29.34,29.34,29.21,29.28,5200.0,29.0873,29.0873,28.9584,29.0278,5200.0
2011-04-25 10:50:00,29.28,29.28,29.11,29.11,2300.0,29.0278,29.0278,28.8593,28.8593,2300.0
2011-04-25 11:00:00,29.1,29.16,29.06,29.07,11400.0,28.8494,28.9088,28.8097,28.8196,11400.0
2011-04-25 11:10:00,29.06,29.09,29.06,29.07,2700.0,28.8097,28.8394,28.8097,28.8196,2700.0
2011-04-25 11:20:00,29.08,29.08,29.03,29.05,1500.0,28.8295,28.8295,28.78,28.7998,1500.0
2011-04-25 11:30:00,29.04,29.05,28.97,29.05,2800.0,28.7899,28.7998,28.7205,28.7998,2800.0
2011-04-25 11:40:00,29.07,29.16,29.04,29.15,11100.0,28.8196,28.9088,28.7899,28.8989,11100.0
2011-04-25 11:50:00,29.15,29.21,29.14,29.17,3000.0,28.8989,28.9584,28.889,28.9188,3000.0
2011-04-25 12:00:00,29.18,29.18,29.14,29.16,2700.0,28.9287,28.9287,28.889,28.9088,2700.0
2011-04-25 12:10:00,29.18,29.18,29.13,29.13,2100.0,28.9287,28.9287,28.8791,28.8791,2100.0
2011-04-25 12:20:00,29.13,29.17,29.13,29.17,1500.0,28.8791,28.9188,28.8791,28.9188,1500.0
2011-04-25 12:30:00,29.19,29.21,29.16,29.17,3500.0,28.9386,28.9584,28.9088,28.9188,3500.0
2011-04-25 12:40:00,29.16,29.17,29.13,29.15,4900.0,28.9088,28.9188,28.8791,28.8989,4900.0
2011-04-25 12:50:00,29.15,29.17,29.14,29.16,4500.0,28.8989,28.9188,28.889,28.9088,4500.0
2011-04-25 13:00:00,29.15,29.16,29.15,29.15,2400.0,28.8989,28.9088,28.8989,28.8989,2400.0
2011-04-25 13:10:00,29.15,29.17,29.15,29.17,2400.0,28.8989,28.9188,28.8989,28.9188,2400.0
2011-04-25 13:20:00,29.16,29.18,29.15,29.17,3100.0,28.9088,28.9287,28.8989,28.9188,3100.0
2011-04-25 13:30:00,29.15,29.2,29.15,29.18,2200.0,28.8989,28.9485,28.8989,28.9287,2200.0
2011-04-25 13:40:00,29.19,29.2,29.17,29.17,2000.0,28.9386,28.9485,28.9188,28.9188,2000.0
2011-04-25 13:50:00,29.18,29.2,29.16,29.17,1400.0,28.9287,28.9485,28.9088,28.9188,1400.0
2011-04-25 14:00:00,29.18,29.2,29.18,29.18,1100.0,28.9287,28.9485,28.9287,28.9287,1100.0
2011-04-25 14:10:00,29.18,29.18,29.16,29.16,2000.0,28.9287,28.9287,28.9088,28.9088,2000.0
2011-04-25 14:20:00,29.15,29.15,29.14,29.14,2000.0,28.8989,28.8989,28.889,28.889,2000.0
2011-04-25 14:30:00,29.12,29.15,29.11,29.14,4800.0,28.8692,28.8989,28.8593,28.889,4800.0
2011-04-25 14:40:00,29.16,29.17,29.14,29.15,5900.0,28.9088,28.9188,28.889,28.8989,5900.0
2011-04-25 14:50:00,29.13,29.18,29.13,29.15,3300.0,28.8791,28.9287,28.8791,28.8989,3300.0
2011-04-25 15:00:00,29.16,29.22,29.15,29.22,4900.0,28.9088,28.9683,28.8989,28.9683,4900.0
2011-04-25 15:10:00,29.22,29.28,29.21,29.27,4400.0,28.9683,29.0278,28.9584,29.0179,4400.0
2011-04-25 15:20:00,29.28,29.34,29.27,29.34,4400.0,29.0278,29.0873,29.0179,29.0873,4400.0
2011-04-25 15:30:00,29.33,29.37,29.28,29.3,17100.0,29.0774,29.117,29.0278,29.0476,17100.0
2011-04-25 15:40:00,29.3,29.33,29.29,29.32,10900.0,29.0476,29.0774,29.0377,29.0675,10900.0
2011-04-25 15:50:00,29.33,29.37,29.3,29.35,12800.0,29.0774,29.117,29.0476,29.0972,12800.0
2011-04-26 09:30:00,29.36,29.36,29.23,29.23,4400.0,29.1071,29.1071,28.9782,28.9782,4400.0
2011-04-26 09:40:00,29.21,29.25,29.17,29.25,3600.0,28.9584,28.9981,28.9188,28.9981,3600.0
2011-04-26 09:50:00,29.26,29.36,29.24,29.35,3900.0,29.008,29.1071,28.9882,29.0972,3900.0
2011-04-26 10:00:00,29.36,29.46,29.36,29.4,4500.0,29.1071,29.2063,29.1071,29.1468,4500.0
2011-04-26 10:10:00,29.4,29.46,29.39,29.44,2500.0,29.1468,29.2063,29.1369,29.1864,2500.0
2011-04-26 10:20:00,29.45,29.53,29.44,29.52,4700.0,29.1963,29.2757,29.1864,29.2657,4700.0
2011-04-26 10:30:00,29.54,29.63,29.54,29.63,3600.0,29.2856,29.3748,29.2856,29.3748,3600.0
2011-04-26 10:40:00,29.64,29.73,29.63,29.7,2700.0,29.3847,29.4739,29.3748,29.4442,2700.0
2011-04-26 10:50:00,29.69,29.71,29.65,29.67,5700.0,29.4343,29.4541,29.3946,29.4145,5700.0
2011-04-26 11:00:00,29.66,29.67,29.62,29.64,3700.0,29.4045,29.4145,29.3649,29.3847,3700.0
2011-04-26 11:10:00,29.6,29.63,29.56,29.56,4500.0,29.3451,29.3748,29.3054,29.3054,4500.0
2011-04-26 11:20:00,29.55,29.63,29.54,29.63,4500.0,29.2955,29.3748,29.2856,29.3748,4500.0
2011-04-26 11:30:00,29.64,29.67,29.64,29.67,1600.0,29.3847,29.4145,29.3847,29.4145,1600.0
2011-04-26 11:40:00,29.66,29.67,29.62,29.63,3300.0,29.4045,29.4145,29.3649,29.3748,3300.0
2011-04-26 11:50:00,29.65,29.65,29.59,29.62,2900.0,29.3946,29.3946,29.3351,29.3649,2900.0
2011-04-26 12:00:00,29.62,29.63,29.6,29.63,3400.0,29.3649,29.3748,29.3451,29.3748,3400.0
2011-04-26 12:10:00,29.62,29.63,29.56,29.56,2300.0,29.3649,29.3748,29.3054,29.3054,2300.0
2011-04-26 12:20:00,29.56,29.57,29.53,29.53,1500.0,29.3054,29.3153,29.2757,29.2757,1500.0
2011-04-26 12:30:00,29.55,29.57,29.55,29.57,800.0,29.2955,29.3153,29.2955,29.3153,800.0
2011-04-26 12:40:00,29.55,29.56,29.49,29.49,1700.0,29.2955,29.3054,29.236,29.236,1700.0
2011-04-26 12:50:00,29.47,29.51,29.46,29.49,4700.0,29.2162,29.2558,29.2063,29.236,4700.0
2011-04-26 13:00:00,29.47,29.48,29.44,29.45,1900.0,29.2162,29.2261,29.1864,29.1963,1900.0
2011-04-26 13:10:00,29.46,29.5,29.44,29.49,1300.0,29.2063,29.2459,29.1864,29.236,1300.0
2011-04-26 13:20:00,29.47,29.48,29.47,29.48,1100.0,29.2162,29.2261,29.2162,29.2261,1100.0
2011-04-26 13:30:00,29.47,29.47,29.44,29.46,2300.0,29.2162,29.2162,29.1864,29.2063,2300.0
2011-04-26 13:40:00,29.46,29.47,29.45,29.47,2200.0,29.2063,29.2162,29.1963,29.2162,2200.0
2011-04-26 13:50:00,29.47,29.53,29.46,29.53,2800.0,29.2162,29.2757,29.2063,29.2757,2800.0
2011-04-26 14:00:00,29.52,29.53,29.5,29.5,700.0,29.2657,29.2757,29.2459,29.2459,700.0
2011-04-26 14:10:00,29.5,29.61,29.5,29.61,3200.0,29.2459,29.355,29.2459,29.355,3200.0
2011-04-26 14:20:00,29.6,29.61,29.59,29.59,2800.0,29.3451,29.355,29.3351,29.3351,2800.0
2011-04-26 14:30:00,29.59,29.6,29.57,29.58,1800.0,29.3351,29.3451,29.3153,29.3252,1800.0
2011-04-26 14:40:00,29.58,29.58,29.51,29.53,3500.0,29.3252,29.3252,29.2558,29.2757,3500.0
2011-04-26 14:50:00,29.52,29.54,29.5,29.53,1400.0,29.2657,29.2856,29.2459,29.2757,1400.0
2011-04-26 15:00:00,29.53,29.6,29.53,29.6,2500.0,29.2757,29.3451,29.2757,29.3451,2500.0
2011-04-26 15:10:00,29.61,29.63,29.58,29.58,3800.0,29.355,29.3748,29.3252,29.3252,3800.0
2011-04-26 15:20:00,29.59,29.59,29.56,29.58,4600.0,29.3351,29.3351,29.3054,29.3252,4600.0
2011-04-26 15:30:00,29.56,29.57,29.49,29.51,5500.0,29.3054,29.3153,29.236,29.2558,5500.0
2011-04-26 15:40:00,29.52,29.52,29.47,29.47,4200.0,29.2657,29.2657,29.2162,29.2162,4200.0
2011-04-26 15:50:00,29.47,29.49,29.41,29.46,17500.0,29.2162,29.236,29.1567,29.2063,17500.0
2011-04-27 09:30:00,29.41,29.5,29.41,29.43,3300.0,29.1567,29.2459,29.1567,29.1765,3300.0
2011-04-27 09:40:00,29.43,29.45,29.41,29.44,2100.0,29.1765,29.1963,29.1567,29.1864,2100.0
2011-04-27 09:50:00,29.47,29.51,29.47,29.49,1000.0,29.2162,29.2558,29.2162,29.236,1000.0
2011-04-27 10:00:00,29.47,29.47,29.38,29.39,1200.0,29.2162,29.2162,29.127,29.1369,1200.0
2011-04-27 10:10:00,29.39,29.42,29.39,29.39,1100.0,29.1369,29.1666,29.1369,29.1369,1100.0
2011-04-27 10:20:00,29.39,29.39,29.32,29.38,2800.0,29.1369,29.1369,29.0675,29.127,2800.0
2011-04-27 10:30:00,29.36,29.43,29.36,29.41,900.0,29.1071,29.1765,29.1071,29.1567,900.0
2011-04-27 10:40:00,29.4,29.45,29.4,29.44,1000.0,29.1468,29.1963,29.1468,29.1864,1000.0
2011-04-27 10:50:00,29.42,29.42,29.4,29.42,500.0,29.1666,29.1666,29.1468,29.1666,500.0
2011-04-27 11:00:00,29.43,29.44,29.43,29.44,600.0,29.1765,29.1864,29.1765,29.1864,600.0
2011-04-27 11:10:00,29.42,29.42,29.39,29.4,1400.0,29.1666,29.1666,29.1369,29.1468,1400.0
2011-04-27 11:20:00,29.4,29.42,29.4,29.42,700.0,29.1468,29.1666,29.1468,29.1666,700.0
2011-04-27 11:30:00,29.41,29.43,29.4,29.41,600.0,29.1567,29.1765,29.1468,29.1567,600.0
2011-04-27 11:40:00,29.4,29.42,29.4,29.4,900.0,29.1468,29.1666,29.1468,29.1468,900.0
2011-04-27 11:50:00,29.41,29.44,29.41,29.42,800.0,29.1567,29.1864,29.1567,29.1666,800.0
2011-04-27 12:00:00,29.44,29.44,29.4,29.4,700.0,29.1864,29.1864,29.1468,29.1468,700.0
2011-04-27 12:10:00,29.42,29.43,29.4,29.41,700.0,29.1666,29.1765,29.1468,29.1567,700.0
2011-04-27 12:20:00,29.42,29.44,29.37,29.39,5400.0,29.1666,29.1864,29.117,29.1369,5400.0
2011-04-27 12:30:00,29.39,29.47,29.32,29.44,4000.0,29.1369,29.2162,29.0675,29.1864,4000.0
2011-04-27 12:40:00,29.41,29.44,29.39,29.39,1100.0,29.1567,29.1864,29.1369,29.1369,1100.0
2011-04-27 12:50:00,29.42,29.44,29.4,29.44,1700.0,29.1666,29.1864,29.1468,29.1864,1700.0
2011-04-27 13:00:00,29.46,29.46,29.44,29.45,700.0,29.2063,29.2063,29.1864,29.1963,700.0
2011-04-27 13:10:00,29.45,29.45,29.42,29.45,1500.0,29.1963,29.1963,29.1666,29.1963,1500.0
2011-04-27 13:20:00,29.45,29.46,29.43,29.43,1300.0,29.1963,29.2063,29.1765,29.1765,1300.0
2011-04-27 13:30:00,29.44,29.51,29.44,29.5,3400.0,29.1864,29.2558,29.1864,29.2459,3400.0
2011-04-27 13:40:00,29.48,29.51,29.47,29.49,1000.0,29.2261,29.2558,29.2162,29.236,1000.0
2011-04-27 13:50:00,29.52,29.53,29.5,29.5,800.0,29.2657,29.2757,29.2459,29.2459,800.0
2011-04-27 14:00:00,29.53,29.57,29.47,29.48,25300.0,29.2757,29.3153,29.2162,29.2261,25300.0
2011-04-27 14:10:00,29.49,29.53,29.46,29.5,4300.0,29.236,29.2757,29.2063,29.2459,4300.0
2011-04-27 14:20:00,29.5,29.53,29.48,29.48,2100.0,29.2459,29.2757,29.2261,29.2261,2100.0
2011-04-27 14:30:00,29.47,29.48,29.45,29.48,1800.0,29.2162,29.2261,29.1963,29.2261,1800.0
2011-04-27 14:40:00,29.49,29.49,29.45,29.46,1100.0,29.236,29.236,29.1963,29.2063,1100.0
2011-04-27 14:50:00,29.48,29.55,29.48,29.55,2300.0,29.2261,29.2955,29.2261,29.2955,2300.0
2011-04-27 15:00:00,29.54,29.6,29.54,29.58,1800.0,29.2856,29.3451,29.2856,29.3252,1800.0
2011-04-27 15:10:00,29.59,29.61,29.59,29.6,1600.0,29.3351,29.355,29.3351,29.3451,1600.0
2011-04-27 15:20:00,29.61,29.64,29.61,29.64,2600.0,29.355,29.3847,29.355,29.3847,2600.0
2011-04-27 15:30:00,29.62,29.71,29.62,29.71,6100.0,29.3649,29.4541,29.3649,29.4541,6100.0
2011-04-27 15:40:00,29.73,29.75,29.7,29.73,18100.0,29.4739,29.4938,29.4442,29.4739,18100.0
2011-04-27 15:50:00,29.73,29.73,29.7,29.73,28200.0,29.4739,29.4739,29.4442,29.4739,28200.0
2011-04-28 09:30:00,29.6,29.79,29.6,29.79,2200.0,29.3451,29.5334,29.3451,29.5334,2200.0
2011-04-28 09:40:00,29.81,29.9,29.81,29.88,1300.0,29.5532,29.6425,29.5532,29.6226,1300.0
2011-04-28 09:50:00,29.87,29.94,29.84,29.88,3300.0,29.6127,29.6821,29.583,29.6226,3300.0
2011-04-28 10:00:00,29.84,29.87,29.79,29.83,2100.0,29.583,29.6127,29.5334,29.5731,2100.0
2011-04-28 10:10:00,29.84,29.87,29.84,29.85,2500.0,29.583,29.6127,29.583,29.5929,2500.0
2011-04-28 10:20:00,29.85,29.87,29.83,29.87,2100.0,29.5929,29.6127,29.5731,29.6127,2100.0
2011-04-28 10:30:00,29.86,29.86,29.8,29.84,900.0,29.6028,29.6028,29.5433,29.583,900.0
2011-04-28 10:40:00,29.81,29.82,29.8,29.82,800.0,29.5532,29.5632,29.5433,29.5632,800.0
2011-04-28 10:50:00,29.81,29.82,29.78,29.79,1200.0,29.5532,29.5632,29.5235,29.5334,1200.0
2011-04-28 11:00:00,29.78,29.8,29.77,29.79,1400.0,29.5235,29.5433,29.5136,29.5334,1400.0
2011-04-28 11:10:00,29.79,29.79,29.77,29.77,800.0,29.5334,29.5334,29.5136,29.5136,800.0
2011-04-28 11:20:00,29.76,29.78,29.76,29.76,2200.0,29.5037,29.5235,29.5037,29.5037,2200.0
2011-04-28 11:30:00,29.75,29.76,29.68,29.68,1600.0,29.4938,29.5037,29.4244,29.4244,1600.0
2011-04-28 11:40:00,29.7,29.7,29.67,29.67,1700.0,29.4442,29.4442,29.4145,29.4145,1700.0
2011-04-28 11:50:00,29.69,29.71,29.68,29.71,800.0,29.4343,29.4541,29.4244,29.4541,800.0
2011-04-28 12:00:00,29.71,29.71,29.7,29.7,300.0,29.4541,29.4541,29.4442,29.4442,300.0
2011-04-28 12:10:00,29.74,29.76,29.71,29.75,2000.0,29.4838,29.5037,29.4541,29.4938,2000.0
2011-04-28 12:20:00,29.73,29.79,29.72,29.79,2000.0,29.4739,29.5334,29.464,29.5334,2000.0
2011-04-28 12:30:00,29.78,29.8,29.78,29.8,1500.0,29.5235,29.5433,29.5235,29.5433,1500.0
2011-04-28 12:40:00,29.81,29.82,29.8,29.81,1000.0,29.5532,29.5632,29.5433,29.5532,1000.0
2011-04-28 12:50:00,29.81,29.81,29.77,29.8,1800.0,29.5532,29.5532,29.5136,29.5433,1800.0
2011-04-28 13:00:00,29.8,29.83,29.78,29.78,1500.0,29.5433,29.5731,29.5235,29.5235,1500.0
2011-04-28 13:10:00,29.75,29.75,29.71,29.73,900.0,29.4938,29.4938,29.4541,29.4739,900.0
2011-04-28 13:20:00,29.72,29.74,29.71,29.73,2300.0,29.464,29.4838,29.4541,29.4739,2300.0
2011-04-28 13:30:00,29.73,29.73,29.69,29.7,800.0,29.4739,29.4739,29.4343,29.4442,800.0
2011-04-28 13:40:00,29.71,29.73,29.71,29.73,600.0,29.4541,29.4739,29.4541,29.4739,600.0
2011-04-28 13:50:00,29.71,29.74,29.71,29.74,1200.0,29.4541,29.4838,29.4541,29.4838,1200.0
2011-04-28 14:00:00,29.72,29.77,29.72,29.75,3700.0,29.464,29.5136,29.464,29.4938,3700.0
2011-04-28 14:10:00,29.74,29.79,29.74,29.78,2200.0,29.4838,29.5334,29.4838,29.5235,2200.0
2011-04-28 14:20:00,29.78,29.78,29.74,29.74,1700.0,29.5235,29.5235,29.4838,29.4838,1700.0
2011-04-28 14:30:00,29.74,29.75,29.71,29.75,2300.0,29.4838,29.4938,29.4541,29.4938,2300.0
2011-04-28 14:40:00,29.75,29.76,29.71,29.74,4900.0,29.4938,29.5037,29.4541,29.4838,4900.0
2011-04-28 14:50:00,29.74,29.79,29.74,29.78,2400.0,29.4838,29.5334,29.4838,29.5235,2400.0
2011-04-28 15:00:00,29.78,29.79,29.74,29.79,2500.0,29.5235,29.5334,29.4838,29.5334,2500.0
2011-04-28 15:10:00,29.8,29.84,29.78,29.84,4800.0,29.5433,29.583,29.5235,29.583,4800.0
2011-04-28 15:20:00,29.84,29.87,29.83,29.86,3100.0,29.583,29.6127,29.5731,29.6028,3100.0
2011-04-28 15:30:00,29.85,29.89,29.82,29.83,4900.0,29.5929,29.6326,29.5632,29.5731,4900.0
2011-04-28 15:40:00,29.86,29.86,29.81,29.82,10000.0,29.6028,29.6028,29.5532,29.5632,10000.0
2011-04-28 15:50:00,29.81,29.81,29.68,29.75,22200.0,29.5532,29.5532,29.4244,29.4938,22200.0
2011-04-29 09:30:00,29.8,29.87,29.77,29.85,2400.0,29.5433,29.6127,29.5136,29.5929,2400.0
2011-04-29 09:40:00,29.88,29.88,29.78,29.8,1300.0,29.6226,29.6226,29.5235,29.5433,1300.0
2011-04-29 09:50:00,29.77,29.77,29.7,29.71,1500.0,29.5136,29.5136,29.4442,29.4541,1500.0
2011-04-29 10:00:00,29.69,29.76,29.69,29.76,1300.0,29.4343,29.5037,29.4343,29.5037,1300.0
2011-04-29 10:10:00,29.75,29.81,29.74,29.81,1000.0,29.4938,29.5532,29.4838,29.5532,1000.0
2011-04-29 10:20:00,29.81,29.84,29.79,29.84,500.0,29.5532,29.583,29.5334,29.583,500.0
2011-04-29 10:30:00,29.83,29.87,29.83,29.85,1200.0,29.5731,29.6127,29.5731,29.5929,1200.0
2011-04-29 10:40:00,29.87,29.9,29.87,29.87,2500.0,29.6127,29.6425,29.6127,29.6127,2500.0
2011-04-29 10:50:00,29.9,29.9,29.87,29.88,900.0,29.6425,29.6425,29.6127,29.6226,900.0
2011-04-29 11:00:00,29.9,29.9,29.88,29.9,2700.0,29.6425,29.6425,29.6226,29.6425,2700.0
2011-04-29 11:10:00,29.9,29.9,29.88,29.88,900.0,29.6425,29.6425,29.6226,29.6226,900.0
2011-04-29 11:20:00,29.87,29.9,29.87,29.89,1400.0,29.6127,29.6425,29.6127,29.6326,1400.0
2011-04-29 11:30:00,29.89,29.92,29.89,29.92,1100.0,29.6326,29.6623,29.6326,29.6623,1100.0
2011-04-29 11:40:00,29.91,29.92,29.89,29.92,1400.0,29.6524,29.6623,29.6326,29.6623,1400.0
2011-04-29 11:50:00,29.93,30.0,29.93,29.99,1800.0,29.6722,29.7416,29.6722,29.7317,1800.0
2011-04-29 12:00:00,29.99,29.99,29.96,29.97,2700.0,29.7317,29.7317,29.702,29.7119,2700.0
2011-04-29 12:10:00,30.0,30.01,29.97,30.01,2600.0,29.7416,29.7515,29.7119,29.7515,2600.0
2011-04-29 12:20:00,29.99,30.01,29.99,30.0,11800.0,29.7317,29.7515,29.7317,29.7416,11800.0
2011-04-29 12:30:00,30.0,30.02,30.0,30.0,500.0,29.7416,29.7614,29.7416,29.7416,500.0
2011-04-29 12:40:00,30.02,30.05,30.02,30.03,1200.0,29.7614,29.7912,29.7614,29.7714,1200.0
2011-04-29 12:50:00,30.03,30.05,30.01,30.04,21900.0,29.7714,29.7912,29.7515,29.7813,21900.0
2011-04-29 13:00:00,30.05,30.08,30.05,30.05,1900.0,29.7912,29.8209,29.7912,29.7912,1900.0
2011-04-29 13:10:00,30.05,30.06,30.05,30.06,1100.0,29.7912,29.8011,29.7912,29.8011,1100.0
2011-04-29 13:20:00,30.06,30.06,30.04,30.05,800.0,29.8011,29.8011,29.7813,29.7912,800.0
2011-04-29 13:30:00,30.03,30.06,30.03,30.05,400.0,29.7714,29.8011,29.7714,29.7912,400.0
2011-04-29 13:40:00,30.05,30.05,30.03,30.03,700.0,29.7912,29.7912,29.7714,29.7714,700.0
2011-04-29 13:50:00,30.03,30.03,30.02,30.02,1800.0,29.7714,29.7714,29.7614,29.7614,1800.0
2011-04-29 14:00:00,30.02,30.03,30.0,30.03,1800.0,29.7614,29.7714,29.7416,29.7714,1800.0
2011-04-29 14:10:00,30.03,30.04,30.02,30.04,2000.0,29.7714,29.7813,29.7614,29.7813,2000.0
2011-04-29 14:20:00,30.02,30.04,30.02,30.03,500.0,29.7614,29.7813,29.7614,29.7714,500.0
2011-04-29 14:30:00,30.04,30.08,30.04,30.08,1400.0,29.7813,29.8209,29.7813,29.8209,1400.0
2011-04-29 14:40:00,30.09,30.09,30.07,30.07,1100.0,29.8308,29.8308,29.811,29.811,1100.0
2011-04-29 14:50:00,30.06,30.06,30.03,30.03,800.0,29.8011,29.8011,29.7714,29.7714,800.0
2011-04-29 15:00:00,30.02,30.04,29.99,30.02,1800.0,29.7614,29.7813,29.7317,29.7614,1800.0
2011-04-29 15:10:00,30.04,30.04,29.97,29.97,4200.0,29.7813,29.7813,29.7119,29.7119,4200.0
2011-04-29 15:20:00,29.96,30.0,29.95,29.97,7500.0,29.702,29.7416,29.692,29.7119,7500.0
2011-04-29 15:30:00,29.97,30.01,29.97,30.01,4800.0,29.7119,29.7515,29.7119,29.7515,4800.0
2011-04-29 15:40:00,30.01,30.01,29.99,29.99,4800.0,29.7515,29.7515,29.7317,29.7317,4800.0
2011-04-29 15:50:00,30.0,30.0,29.86,29.87,40200.0,29.7416,29.7416,29.6028,29.6127,40200.0
2011-05-02 09:30:00,30.04,30.06,29.89,29.89,4800.0,29.7813,29.8011,29.6326,29.6326,4800.0
2011-05-02 09:40:00,29.89,29.89,29.68,29.69,3500.0,29.6326,29.6326,29.4244,29.4343,3500.0
2011-05-02 09:50:00,29.69,29.71,29.69,29.69,900.0,29.4343,29.4541,29.4343,29.4343,900.0
2011-05-02 10:00:00,29.71,29.72,29.58,29.59,3100.0,29.4541,29.464,29.3252,29.3351,3100.0
2011-05-02 10:10:00,29.59,29.59,29.51,29.56,4600.0,29.3351,29.3351,29.2558,29.3054,4600.0
2011-05-02 10:20:00,29.56,29.62,29.53,29.6,5200.0,29.3054,29.3649,29.2757,29.3451,5200.0
2011-05-02 10:30:00,29.6,29.62,29.58,29.59,6000.0,29.3451,29.3649,29.3252,29.3351,6000.0
2011-05-02 10:40:00,29.57,29.58,29.5,29.54,4000.0,29.3153,29.3252,29.2459,29.2856,4000.0
2011-05-02 10:50:00,29.51,29.52,29.43,29.43,4900.0,29.2558,29.2657,29.1765,29.1765,4900.0
2011-05-02 11:00:00,29.44,29.44,29.4,29.41,3500.0,29.1864,29.1864,29.1468,29.1567,3500.0
2011-05-02 11:10:00,29.41,29.44,29.38,29.39,5900.0,29.1567,29.1864,29.127,29.1369,5900.0
2011-05-02 11:20:00,29.39,29.39,29.28,29.32,5400.0,29.1369,29.1369,29.0278,29.0675,5400.0
2011-05-02 11:30:00,29.34,29.34,29.29,29.32,1300.0,29.0873,29.0873,29.0377,29.0675,1300.0
2011-05-02 11:40:00,29.31,29.31,29.22,29.23,4000.0,29.0576,29.0576,28.9683,28.9782,4000.0
2011-05-02 11:50:00,29.23,29.23,29.21,29.22,2200.0,28.9782,28.9782,28.9584,28.9683,2200.0
2011-05-02 12:00:00,29.22,29.22,29.16,29.18,3700.0,28.9683,28.9683,28.9088,28.9287,3700.0
2011-05-02 12:10:00,29.2,29.21,29.15,29.17,8400.0,28.9485,28.9584,28.8989,28.9188,8400.0
2011-05-02 12:20:00,29.17,29.2,29.16,29.17,9400.0,28.9188,28.9485,28.9088,28.9188,9400.0
2011-05-02 12:30:00,29.17,29.22,29.15,29.21,4400.0,28.9188,28.9683,28.8989,28.9584,4400.0
2011-05-02 12:40:00,29.18,29.23,29.18,29.2,3400.0,28.9287,28.9782,28.9287,28.9485,3400.0
2011-05-02 12:50:00,29.22,29.27,29.22,29.27,1600.0,28.9683,29.0179,28.9683,29.0179,1600.0
2011-05-02 13:00:00,29.26,29.3,29.25,29.28,4300.0,29.008,29.0476,28.9981,29.0278,4300.0
2011-05-02 13:10:00,29.27,29.32,29.27,29.32,2000.0,29.0179,29.0675,29.0179,29.0675,2000.0
2011-05-02 13:20:00,29.31,29.35,29.3,29.35,1400.0,29.0576,29.0972,29.0476,29.0972,1400.0
2011-05-02 13:30:00,29.33,29.47,29.33,29.47,6800.0,29.0774,29.2162,29.0774,29.2162,6800.0
2011-05-02 13:40:00,29.47,29.48,29.47,29.48,1200.0,29.2162,29.2261,29.2162,29.2261,1200.0
2011-05-02 13:50:00,29.47,29.48,29.45,29.45,2700.0,29.2162,29.2261,29.1963,29.1963,2700.0
2011-05-02 14:00:00,29.45,29.46,29.41,29.45,156600.0,29.1963,29.2063,29.1567,29.1963,156600.0
2011-05-02 14:10:00,29.44,29.44,29.42,29.44,2700.0,29.1864,29.1864,29.1666,29.1864,2700.0
2011-05-02 14:20:00,29.43,29.44,29.4,29.42,5100.0,29.1765,29.1864,29.1468,29.1666,5100.0
2011-05-02 14:30:00,29.43,29.43,29.4,29.43,6600.0,29.1765,29.1765,29.1468,29.1765,6600.0
2011-05-02 14:40:00,29.42,29.46,29.42,29.43,4700.0,29.1666,29.2063,29.1666,29.1765,4700.0
2011-05-02 14:50:00,29.41,29.41,29.31,29.36,5900.0,29.1567,29.1567,29.0576,29.1071,5900.0
2011-05-02 15:00:00,29.36,29.45,29.36,29.45,3600.0,29.1071,29.1963,29.1071,29.1963,3600.0
2011-05-02 15:10:00,29.45,29.46,29.4,29.41,6700.0,29.1963,29.2063,29.1468,29.1567,6700.0
2011-05-02 15:20:00,29.4,29.42,29.35,29.35,8200.0,29.1468,29.1666,29.0972,29.0972,8200.0
2011-05-02 15:30:00,29.35,29.36,29.3,29.32,3600.0,29.0972,29.1071,29.0476,29.0675,3600.0
2011-05-02 15:40:00,29.31,29.31,29.21,29.28,12600.0,29.0576,29.0576,28.9584,29.0278,12600.0
2011-05-02 15:50:00,29.28,29.31,29.21,29.23,20100.0,29.0278,29.0576,28.9584,28.9782,20100.0
2011-05-03 09:30:00,29.23,29.48,29.23,29.4,6500.0,28.9782,29.2261,28.9782,29.1468,6500.0
2011-05-03 09:40:00,29.4,29.4,29.21,29.23,4400.0,29.1468,29.1468,28.9584,28.9782,4400.0
2011-05-03 09:50:00,29.26,29.32,29.22,29.3,5700.0,29.008,29.0675,28.9683,29.0476,5700.0
2011-05-03 10:00:00,29.28,29.43,29.28,29.41,6700.0,29.0278,29.1765,29.0278,29.1567,6700.0
2011-05-03 10:10:00,29.42,29.42,29.37,29.37,6400.0,29.1666,29.1666,29.117,29.117,6400.0
2011-05-03 10:20:00,29.38,29.38,29.22,29.22,10200.0,29.127,29.127,28.9683,28.9683,10200.0
2011-05-03 10:30:00,29.21,29.21,29.05,29.05,4500.0,28.9584,28.9584,28.7998,28.7998,4500.0
2011-05-03 10:40:00,29.05,29.05,28.95,29.0,5500.0,28.7998,28.7998,28.7007,28.7502,5500.0
2011-05-03 10:50:00,28.99,29.01,28.9,28.95,3800.0,28.7403,28.7601,28.6511,28.7007,3800.0
2011-05-03 11:00:00,28.98,28.98,28.91,28.91,2200.0,28.7304,28.7304,28.661,28.661,2200.0
2011-05-03 11:10:00,28.91,28.99,28.9,28.99,2600.0,28.661,28.7403,28.6511,28.7403,2600.0
2011-05-03 11:20:00,28.99,29.06,28.97,28.98,4200.0,28.7403,28.8097,28.7205,28.7304,4200.0
2011-05-03 11:30:00,29.01,29.01,28.95,28.98,2500.0,28.7601,28.7601,28.7007,28.7304,2500.0
2011-05-03 11:40:00,28.96,28.99,28.91,28.91,103600.0,28.7106,28.7403,28.661,28.661,103600.0
2011-05-03 11:50:00,28.9,28.93,28.9,28.93,800.0,28.6511,28.6808,28.6511,28.6808,800.0
2011-05-03 12:00:00,28.94,28.99,28.94,28.95,1000.0,28.6907,28.7403,28.6907,28.7007,1000.0
2011-05-03 12:10:00,28.95,28.99,28.95,28.99,1900.0,28.7007,28.7403,28.7007,28.7403,1900.0
2011-05-03 12:20:00,28.97,29.01,28.97,29.01,2000.0,28.7205,28.7601,28.7205,28.7601,2000.0
2011-05-03 12:30:00,28.99,29.0,28.98,28.98,1700.0,28.7403,28.7502,28.7304,28.7304,1700.0
2011-05-03 12:40:00,28.96,28.99,28.94,28.98,2200.0,28.7106,28.7403,28.6907,28.7304,2200.0
2011-05-03 12:50:00,28.97,28.98,28.94,28.94,1200.0,28.7205,28.7304,28.6907,28.6907,1200.0
2011-05-03 13:00:00,28.95,28.99,28.91,28.99,1900.0,28.7007,28.7403,28.661,28.7403,1900.0
2011-05-03 13:10:00,28.98,29.02,28.98,29.02,1900.0,28.7304,28.7701,28.7304,28.7701,1900.0
2011-05-03 13:20:00,29.02,29.02,28.82,28.83,5700.0,28.7701,28.7701,28.5718,28.5817,5700.0
2011-05-03 13:30:00,28.82,28.87,28.82,28.85,2000.0,28.5718,28.6213,28.5718,28.6015,2000.0
2011-05-03 13:40:00,28.87,28.87,28.78,28.82,2600.0,28.6213,28.6213,28.5321,28.5718,2600.0
2011-05-03 13:50:00,28.82,28.88,28.82,28.86,2200.0,28.5718,28.6313,28.5718,28.6114,2200.0
2011-05-03 14:00:00,28.88,28.9,28.83,28.87,2900.0,28.6313,28.6511,28.5817,28.6213,2900.0
2011-05-03 14:10:00,28.87,28.9,28.79,28.87,5400.0,28.6213,28.6511,28.542,28.6213,5400.0
2011-05-03 14:20:00,28.86,28.93,28.84,28.92,2100.0,28.6114,28.6808,28.5916,28.6709,2100.0
2011-05-03 14:30:00,28.92,28.92,28.85,28.85,2200.0,28.6709,28.6709,28.6015,28.6015,2200.0
2011-05-03 14:40:00,28.85,28.98,28.85,28.96,2600.0,28.6015,28.7304,28.6015,28.7106,2600.0
2011-05-03 14:50:00,28.99,28.99,28.94,28.98,3800.0,28.7403,28.7403,28.6907,28.7304,3800.0
2011-05-03 15:00:00,28.99,29.04,28.99,29.03,3500.0,28.7403,28.7899,28.7403,28.78,3500.0
2011-05-03 15:10:00,29.03,29.08,29.0,29.05,4000.0,28.78,28.8295,28.7502,28.7998,4000.0
2011-05-03 15:20:00,29.04,29.13,29.04,29.1,5900.0,28.7899,28.8791,28.7899,28.8494,5900.0
2011-05-03 15:30:00,29.1,29.15,29.1,29.15,5200.0,28.8494,28.8989,28.8494,28.8989,5200.0
2011-05-03 15:40:00,29.15,29.2,29.11,29.17,20900.0,28.8989,28.9485,28.8593,28.9188,20900.0
2011-05-03 15:50:00,29.2,29.24,29.15,29.18,11600.0,28.9485,28.9882,28.8989,28.9287,11600.0
2011-05-04 09:30:00,29.15,29.22,29.12,29.2,7800.0,28.8989,28.9683,28.8692,28.9485,7800.0
2011-05-04 09:40:00,29.17,29.18,29.08,29.14,3700.0,28.9188,28.9287,28.8295,28.889,3700.0
2011-05-04 09:50:00,29.12,29.14,28.83,28.89,9100.0,28.8692,28.889,28.5817,28.6412,9100.0
2011-05-04 10:00:00,28.89,28.89,28.64,28.64,26400.0,28.6412,28.6412,28.3933,28.3933,26400.0
2011-05-04 10:10:00,28.68,28.75,28.64,28.69,6900.0,28.433,28.5024,28.3933,28.4429,6900.0
2011-05-04 10:20:00,28.71,28.73,28.69,28.7,4200.0,28.4627,28.4825,28.4429,28.4528,4200.0
2011-05-04 10:30:00,28.72,28.72,28.66,28.67,4400.0,28.4726,28.4726,28.4132,28.4231,4400.0
2011-05-04 10:40:00,28.66,28.66,28.5,28.51,6500.0,28.4132,28.4132,28.2545,28.2644,6500.0
2011-05-04 10:50:00,28.52,28.64,28.52,28.61,3900.0,28.2744,28.3933,28.2744,28.3636,3900.0
2011-05-04 11:00:00,28.62,28.64,28.57,28.64,4700.0,28.3735,28.3933,28.3239,28.3933,4700.0
2011-05-04 11:10:00,28.66,28.66,28.5,28.54,2800.0,28.4132,28.4132,28.2545,28.2942,2800.0
2011-05-04 11:20:00,28.56,28.58,28.5,28.58,2000.0,28.314,28.3338,28.2545,28.3338,2000.0
2011-05-04 11:30:00,28.57,28.66,28.57,28.58,2600.0,28.3239,28.4132,28.3239,28.3338,2600.0
2011-05-04 11:40:00,28.57,28.66,28.56,28.62,1600.0,28.3239,28.4132,28.314,28.3735,1600.0
2011-05-04 11:50:00,28.61,28.65,28.57,28.63,3200.0,28.3636,28.4032,28.3239,28.3834,3200.0
2011-05-04 12:00:00,28.65,28.65,28.62,28.63,1500.0,28.4032,28.4032,28.3735,28.3834,1500.0
2011-05-04 12:10:00,28.62,28.67,28.62,28.64,1700.0,28.3735,28.4231,28.3735,28.3933,1700.0
2011-05-04 12:20:00,28.64,28.66,28.58,28.6,3400.0,28.3933,28.4132,28.3338,28.3537,3400.0
2011-05-04 12:30:00,28.6,28.65,28.59,28.65,3600.0,28.3537,28.4032,28.3438,28.4032,3600.0
2011-05-04 12:40:00,28.63,28.66,28.62,28.66,4100.0,28.3834,28.4132,28.3735,28.4132,4100.0
2011-05-04 12:50:00,28.66,28.73,28.62,28.73,5200.0,28.4132,28.4825,28.3735,28.4825,5200.0
2011-05-04 13:00:00,28.75,28.79,28.75,28.76,1300.0,28.5024,28.542,28.5024,28.5123,1300.0
2011-05-04 13:10:00,28.76,28.78,28.71,28.78,1800.0,28.5123,28.5321,28.4627,28.5321,1800.0
2011-05-04 13:20:00,28.74,28.79,28.73,28.76,1800.0,28.4925,28.542,28.4825,28.5123,1800.0
2011-05-04 13:30:00,28.76,28.86,28.76,28.86,2200.0,28.5123,28.6114,28.5123,28.6114,2200.0
2011-05-04 13:40:00,28.89,28.9,28.8,28.82,3100.0,28.6412,28.6511,28.5519,28.5718,3100.0
2011-05-04 13:50:00,28.82,28.87,28.82,28.85,1900.0,28.5718,28.6213,28.5718,28.6015,1900.0
2011-05-04 14:00:00,28.84,28.87,28.79,28.87,4800.0,28.5916,28.6213,28.542,28.6213,4800.0
2011-05-04 14:10:00,28.85,29.0,28.8,28.97,2800.0,28.6015,28.7502,28.5519,28.7205,2800.0
2011-05-04 14:20:00,28.99,29.03,28.99,29.03,1200.0,28.7403,28.78,28.7403,28.78,1200.0
2011-05-04 14:30:00,29.04,29.07,29.0,29.05,8200.0,28.7899,28.8196,28.7502,28.7998,8200.0
2011-05-04 14:40:00,29.06,29.06,28.99,29.03,6500.0,28.8097,28.8097,28.7403,28.78,6500.0
2011-05-04 14:50:00,29.03,29.06,29.02,29.03,7600.0,28.78,28.8097,28.7701,28.78,7600.0
2011-05-04 15:00:00,29.03,29.07,29.0,29.0,6900.0,28.78,28.8196,28.7502,28.7502,6900.0
2011-05-04 15:10:00,29.0,29.03,28.96,28.99,5900.0,28.7502,28.78,28.7106,28.7403,5900.0
2011-05-04 15:20:00,28.99,29.02,28.97,29.02,5800.0,28.7403,28.7701,28.7205,28.7701,5800.0
2011-05-04 15:30:00,29.03,29.05,28.99,29.04,8100.0,28.78,28.7998,28.7403,28.7899,8100.0
2011-05-04 15:40:00,29.04,29.12,29.02,29.1,16100.0,28.7899,28.8692,28.7701,28.8494,16100.0
2011-05-04 15:50:00,29.1,29.13,29.05,29.11,32200.0,28.8494,28.8791,28.7998,28.8593,32200.0
2011-05-05 09:30:00,28.29,29.1,27.79,28.87,30300.0,28.0463,28.8494,27.5506,28.6213,30300.0
2011-05-05 09:40:00,28.93,29.3,28.87,29.0,16400.0,28.6808,29.0476,28.6213,28.7502,16400.0
2011-05-05 09:50:00,29.0,29.0,28.69,28.72,10800.0,28.7502,28.7502,28.4429,28.4726,10800.0
2011-05-05 10:00:00,28.72,28.8,28.71,28.73,6400.0,28.4726,28.5519,28.4627,28.4825,6400.0
2011-05-05 10:10:00,28.71,28.78,28.68,28.78,8300.0,28.4627,28.5321,28.433,28.5321,8300.0
2011-05-05 10:20:00,28.78,28.86,28.7,28.71,12800.0,28.5321,28.6114,28.4528,28.4627,12800.0
2011-05-05 10:30:00,28.72,28.73,28.56,28.7,8600.0,28.4726,28.4825,28.314,28.4528,8600.0
2011-05-05 10:40:00,28.7,28.75,28.69,28.7,4800.0,28.4528,28.5024,28.4429,28.4528,4800.0
2011-05-05 10:50:00,28.7,28.77,28.67,28.73,6900.0,28.4528,28.5222,28.4231,28.4825,6900.0
2011-05-05 11:00:00,28.75,28.81,28.64,28.65,6000.0,28.5024,28.5619,28.3933,28.4032,6000.0
2011-05-05 11:10:00,28.63,28.69,28.57,28.69,3600.0,28.3834,28.4429,28.3239,28.4429,3600.0
2011-05-05 11:20:00,28.67,28.79,28.64,28.79,3300.0,28.4231,28.542,28.3933,28.542,3300.0
2011-05-05 11:30:00,28.78,28.83,28.76,28.83,4900.0,28.5321,28.5817,28.5123,28.5817,4900.0
2011-05-05 11:40:00,28.83,28.95,28.79,28.91,2800.0,28.5817,28.7007,28.542,28.661,2800.0
2011-05-05 11:50:00,28.9,29.08,28.89,29.05,3900.0,28.6511,28.8295,28.6412,28.7998,3900.0
2011-05-05 12:00:00,29.06,29.25,29.06,29.1,3800.0,28.8097,28.9981,28.8097,28.8494,3800.0
2011-05-05 12:10:00,29.1,29.12,28.97,28.99,3000.0,28.8494,28.8692,28.7205,28.7403,3000.0
2011-05-05 12:20:00,28.99,29.11,28.99,29.05,3300.0,28.7403,28.8593,28.7403,28.7998,3300.0
2011-05-05 12:30:00,29.05,29.05,28.87,28.87,4300.0,28.7998,28.7998,28.6213,28.6213,4300.0
2011-05-05 12:40:00,28.84,28.88,28.8,28.82,4400.0,28.5916,28.6313,28.5519,28.5718,4400.0
2011-05-05 12:50:00,28.81,28.81,28.63,28.7,6600.0,28.5619,28.5619,28.3834,28.4528,6600.0
2011-05-05 13:00:00,28.69,28.69,28.55,28.55,7800.0,28.4429,28.4429,28.3041,28.3041,7800.0
2011-05-05 13:10:00,28.53,28.57,28.51,28.53,5800.0,28.2843,28.3239,28.2644,28.2843,5800.0
2011-05-05 13:20:00,28.54,28.66,28.52,28.66,10900.0,28.2942,28.4132,28.2744,28.4132,10900.0
2011-05-05 13:30:00,28.63,28.63,28.55,28.6,3300.0,28.3834,28.3834,28.3041,28.3537,3300.0
2011-05-05 13:40:00,28.59,28.68,28.54,28.68,9100.0,28.3438,28.433,28.2942,28.433,9100.0
2011-05-05 13:50:00,28.67,28.7,28.67,28.7,2100.0,28.4231,28.4528,28.4231,28.4528,2100.0
2011-05-05 14:00:00,28.7,28.73,28.68,28.73,2500.0,28.4528,28.4825,28.433,28.4825,2500.0
2011-05-05 14:10:00,28.69,28.79,28.69,28.78,2900.0,28.4429,28.542,28.4429,28.5321,2900.0
2011-05-05 14:20:00,28.78,28.92,28.77,28.9,3500.0,28.5321,28.6709,28.5222,28.6511,3500.0
2011-05-05 14:30:00,28.94,29.05,28.9,29.01,4000.0,28.6907,28.7998,28.6511,28.7601,4000.0
2011-05-05 14:40:00,29.01,29.02,28.91,28.94,4700.0,28.7601,28.7701,28.661,28.6907,4700.0
2011-05-05 14:50:00,28.95,28.96,28.85,28.88,4100.0,28.7007,28.7106,28.6015,28.6313,4100.0
2011-05-05 15:00:00,28.85,28.88,28.73,28.73,4600.0,28.6015,28.6313,28.4825,28.4825,4600.0
2011-05-05 15:10:00,28.73,28.73,28.61,28.65,14400.0,28.4825,28.4825,28.3636,28.4032,14400.0
2011-05-05 15:20:00,28.66,28.69,28.61,28.65,18100.0,28.4132,28.4429,28.3636,28.4032,18100.0
2011-05-05 15:30:00,28.65,28.79,28.65,28.71,9100.0,28.4032,28.542,28.4032,28.4627,9100.0
2011-05-05 15:40:00,28.7,28.86,28.65,28.81,12500.0,28.4528,28.6114,28.4032,28.5619,12500.0
2011-05-05 15:50:00,28.78,28.81,28.59,28.61,20400.0,28.5321,28.5619,28.3438,28.3636,20400.0
2011-05-06 09:30:00,28.99,29.28,28.99,28.99,8500.0,28.7403,29.0278,28.7403,28.7403,8500.0
2011-05-06 09:40:00,28.99,29.0,28.8,28.87,3400.0,28.7403,28.7502,28.5519,28.6213,3400.0
2011-05-06 09:50:00,28.85,28.85,28.7,28.81,4500.0,28.6015,28.6015,28.4528,28.5619,4500.0
2011-05-06 10:00:00,28.82,28.83,28.75,28.76,2800.0,28.5718,28.5817,28.5024,28.5123,2800.0
2011-05-06 10:10:00,28.77,28.78,28.69,28.71,3800.0,28.5222,28.5321,28.4429,28.4627,3800.0
2011-05-06 10:20:00,28.71,28.82,28.71,28.76,2700.0,28.4627,28.5718,28.4627,28.5123,2700.0
2011-05-06 10:30:00,28.76,28.89,28.76,28.89,4300.0,28.5123,28.6412,28.5123,28.6412,4300.0
2011-05-06 10:40:00,28.89,28.97,28.85,28.97,4100.0,28.6412,28.7205,28.6015,28.7205,4100.0
2011-05-06 10:50:00,28.93,28.94,28.84,28.89,3800.0,28.6808,28.6907,28.5916,28.6412,3800.0
2011-05-06 11:00:00,28.88,28.97,28.88,28.96,3400.0,28.6313,28.7205,28.6313,28.7106,3400.0
2011-05-06 11:10:00,28.97,29.09,28.97,29.01,7100.0,28.7205,28.8394,28.7205,28.7601,7100.0
2011-05-06 11:20:00,28.98,29.01,28.94,28.94,4300.0,28.7304,28.7601,28.6907,28.6907,4300.0
2011-05-06 11:30:00,28.96,29.02,28.95,29.0,3300.0,28.7106,28.7701,28.7007,28.7502,3300.0
2011-05-06 11:40:00,29.01,29.04,28.95,29.0,4100.0,28.7601,28.7899,28.7007,28.7502,4100.0
2011-05-06 11:50:00,29.03,29.04,28.92,28.95,4600.0,28.78,28.7899,28.6709,28.7007,4600.0
2011-05-06 12:00:00,28.98,29.01,28.9,28.92,4500.0,28.7304,28.7601,28.6511,28.6709,4500.0
2011-05-06 12:10:00,28.92,29.02,28.9,28.91,4500.0,28.6709,28.7701,28.6511,28.661,4500.0
2011-05-06 12:20:00,28.95,29.0,28.88,28.95,2700.0,28.7007,28.7502,28.6313,28.7007,2700.0
2011-05-06 12:30:00,28.91,28.98,28.89,28.93,2600.0,28.661,28.7304,28.6412,28.6808,2600.0
2011-05-06 12:40:00,28.92,28.94,28.81,28.85,4200.0,28.6709,28.6907,28.5619,28.6015,4200.0
2011-05-06 12:50:00,28.87,28.94,28.84,28.94,2400.0,28.6213,28.6907,28.5916,28.6907,2400.0
2011-05-06 13:00:00,28.95,29.02,28.93,29.01,1300.0,28.7007,28.7701,28.6808,28.7601,1300.0
2011-05-06 13:10:00,28.99,28.99,28.76,28.84,5000.0,28.7403,28.7403,28.5123,28.5916,5000.0
2011-05-06 13:20:00,28.79,28.94,28.79,28.91,16300.0,28.542,28.6907,28.542,28.661,16300.0
2011-05-06 13:30:00,28.89,29.0,28.88,28.92,4300.0,28.6412,28.7502,28.6313,28.6709,4300.0
2011-05-06 13:40:00,28.92,28.98,28.86,28.88,3100.0,28.6709,28.7304,28.6114,28.6313,3100.0
2011-05-06 13:50:00,28.9,28.93,28.82,28.84,2800.0,28.6511,28.6808,28.5718,28.5916,2800.0
2011-05-06 14:00:00,28.81,28.87,28.77,28.83,4100.0,28.5619,28.6213,28.5222,28.5817,4100.0
2011-05-06 14:10:00,28.84,28.93,28.79,28.88,5800.0,28.5916,28.6808,28.542,28.6313,5800.0
2011-05-06 14:20:00,28.87,28.87,28.74,28.8,6500.0,28.6213,28.6213,28.4925,28.5519,6500.0
2011-05-06 14:30:00,28.76,28.77,28.57,28.58,11000.0,28.5123,28.5222,28.3239,28.3338,11000.0
2011-05-06 14:40:00,28.6,28.65,28.57,28.65,6800.0,28.3537,28.4032,28.3239,28.4032,6800.0
2011-05-06 14:50:00,28.63,28.71,28.59,28.6,9300.0,28.3834,28.4627,28.3438,28.3537,9300.0
2011-05-06 15:00:00,28.59,28.62,28.51,28.62,6200.0,28.3438,28.3735,28.2644,28.3735,6200.0
2011-05-06 15:10:00,28.6,28.65,28.5,28.51,12300.0,28.3537,28.4032,28.2545,28.2644,12300.0
2011-05-06 15:20:00,28.52,28.52,28.45,28.5,6300.0,28.2744,28.2744,28.205,28.2545,6300.0
2011-05-06 15:30:00,28.51,28.58,28.47,28.55,5000.0,28.2644,28.3338,28.2248,28.3041,5000.0
2011-05-06 15:40:00,28.55,28.65,28.55,28.6,16500.0,28.3041,28.4032,28.3041,28.3537,16500.0
2011-05-06 15:50:00,28.57,28.59,28.48,28.53,16800.0,28.3239,28.3438,28.2347,28.2843,16800.0
2011-05-09 09:30:00,28.46,28.5,28.34,28.43,6300.0,28.2149,28.2545,28.0959,28.1851,6300.0
2011-05-09 09:40:00,28.43,28.61,28.41,28.61,4100.0,28.1851,28.3636,28.1653,28.3636,4100.0
2011-05-09 09:50:00,28.63,28.67,28.54,28.54,3500.0,28.3834,28.4231,28.2942,28.2942,3500.0
2011-05-09 10:00:00,28.58,28.8,28.58,28.8,3700.0,28.3338,28.5519,28.3338,28.5519,3700.0
2011-05-09 10:10:00,28.8,28.85,28.72,28.72,3400.0,28.5519,28.6015,28.4726,28.4726,3400.0
2011-05-09 10:20:00,28.71,28.8,28.58,28.73,4000.0,28.4627,28.5519,28.3338,28.4825,4000.0
2011-05-09 10:30:00,28.73,28.79,28.73,28.76,2100.0,28.4825,28.542,28.4825,28.5123,2100.0
2011-05-09 10:40:00,28.77,28.83,28.77,28.83,3000.0,28.5222,28.5817,28.5222,28.5817,3000.0
2011-05-09 10:50:00,28.84,28.95,28.84,28.9,2600.0,28.5916,28.7007,28.5916,28.6511,2600.0
2011-05-09 11:00:00,28.9,29.0,28.89,28.95,3100.0,28.6511,28.7502,28.6412,28.7007,3100.0
2011-05-09 11:10:00,28.97,29.0,28.97,28.99,3300.0,28.7205,28.7502,28.7205,28.7403,3300.0
2011-05-09 11:20:00,29.01,29.05,28.99,29.05,4300.0,28.7601,28.7998,28.7403,28.7998,4300.0
2011-05-09 11:30:00,29.06,29.1,29.06,29.1,1400.0,28.8097,28.8494,28.8097,28.8494,1400.0
2011-05-09 11:40:00,29.1,29.1,29.0,29.1,5500.0,28.8494,28.8494,28.7502,28.8494,5500.0
2011-05-09 11:50:00,29.14,29.16,29.13,29.16,3000.0,28.889,28.9088,28.8791,28.9088,3000.0
2011-05-09 12:00:00,29.13,29.21,29.12,29.21,2800.0,28.8791,28.9584,28.8692,28.9584,2800.0
2011-05-09 12:10:00,29.2,29.25,29.16,29.16,3300.0,28.9485,28.9981,28.9088,28.9088,3300.0
2011-05-09 12:20:00,29.14,29.14,29.03,29.03,5800.0,28.889,28.889,28.78,28.78,5800.0
2011-05-09 12:30:00,29.05,29.11,29.04,29.06,6800.0,28.7998,28.8593,28.7899,28.8097,6800.0
2011-05-09 12:40:00,29.07,29.07,29.03,29.03,4900.0,28.8196,28.8196,28.78,28.78,4900.0
2011-05-09 12:50:00,29.06,29.06,28.96,28.97,6900.0,28.8097,28.8097,28.7106,28.7205,6900.0
2011-05-09 13:00:00,28.97,28.99,28.94,28.96,3400.0,28.7205,28.7403,28.6907,28.7106,3400.0
2011-05-09 13:10:00,28.99,29.07,28.99,29.07,2900.0,28.7403,28.8196,28.7403,28.8196,2900.0
2011-05-09 13:20:00,29.08,29.15,29.06,29.12,3400.0,28.8295,28.8989,28.8097,28.8692,3400.0
2011-05-09 13:30:00,29.12,29.15,29.11,29.15,1500.0,28.8692,28.8989,28.8593,28.8989,1500.0
2011-05-09 13:40:00,29.15,29.15,29.13,29.13,1100.0,28.8989,28.8989,28.8791,28.8791,1100.0
2011-05-09 13:50:00,29.12,29.13,29.1,29.13,1700.0,28.8692,28.8791,28.8494,28.8791,1700.0
2011-05-09 14:00:00,29.13,29.15,29.1,29.12,3300.0,28.8791,28.8989,28.8494,28.8692,3300.0
2011-05-09 14:10:00,29.12,29.14,29.11,29.12,1100.0,28.8692,28.889,28.8593,28.8692,1100.0
2011-05-09 14:20:00,29.12,29.13,29.1,29.11,2400.0,28.8692,28.8791,28.8494,28.8593,2400.0
2011-05-09 14:30:00,29.11,29.12,29.07,29.12,10900.0,28.8593,28.8692,28.8196,28.8692,10900.0
2011-05-09 14:40:00,29.15,29.16,29.09,29.09,4200.0,28.8989,28.9088,28.8394,28.8394,4200.0
2011-05-09 14:50:00,29.08,29.19,29.08,29.19,8600.0,28.8295,28.9386,28.8295,28.9386,8600.0
2011-05-09 15:00:00,29.17,29.17,29.1,29.12,3200.0,28.9188,28.9188,28.8494,28.8692,3200.0
2011-05-09 15:10:00,29.13,29.2,29.1,29.2,326200.0,28.8791,28.9485,28.8494,28.9485,326200.0
2011-05-09 15:20:00,29.19,29.2,29.16,29.16,4600.0,28.9386,28.9485,28.9088,28.9088,4600.0
2011-05-09 15:30:00,29.16,29.2,29.14,29.19,7900.0,28.9088,28.9485,28.889,28.9386,7900.0
2011-05-09 15:40:00,29.19,29.19,29.13,29.14,9700.0,28.9386,28.9386,28.8791,28.889,9700.0
2011-05-09 15:50:00,29.15,29.17,29.1,29.15,18200.0,28.8989,28.9188,28.8494,28.8989,18200.0
2011-05-10 09:30:00,29.38,29.46,29.29,29.34,6400.0,29.127,29.2063,29.0377,29.0873,6400.0
2011-05-10 09:40:00,29.37,29.56,29.37,29.55,5300.0,29.117,29.3054,29.117,29.2955,5300.0
2011-05-10 09:50:00,29.56,29.69,29.56,29.69,1900.0,29.3054,29.4343,29.3054,29.4343,1900.0
2011-05-10 10:00:00,29.66,29.68,29.58,29.67,5200.0,29.4045,29.4244,29.3252,29.4145,5200.0
2011-05-10 10:10:00,29.68,29.76,29.66,29.73,5000.0,29.4244,29.5037,29.4045,29.4739,5000.0
2011-05-10 10:20:00,29.72,29.83,29.72,29.75,3800.0,29.464,29.5731,29.464,29.4938,3800.0
2011-05-10 10:30:00,29.77,29.86,29.77,29.85,3800.0,29.5136,29.6028,29.5136,29.5929,3800.0
2011-05-10 10:40:00,29.83,29.84,29.79,29.84,2400.0,29.5731,29.583,29.5334,29.583,2400.0
2011-05-10 10:50:00,29.84,29.85,29.77,29.84,3700.0,29.583,29.5929,29.5136,29.583,3700.0
2011-05-10 11:00:00,29.85,29.91,29.78,29.78,5200.0,29.5929,29.6524,29.5235,29.5235,5200.0
2011-05-10 11:10:00,29.79,29.79,29.75,29.76,2700.0,29.5334,29.5334,29.4938,29.5037,2700.0
2011-05-10 11:20:00,29.79,29.79,29.77,29.78,1200.0,29.5334,29.5334,29.5136,29.5235,1200.0
2011-05-10 11:30:00,29.76,29.79,29.74,29.78,2300.0,29.5037,29.5334,29.4838,29.5235,2300.0
2011-05-10 11:40:00,29.78,29.8,29.78,29.79,4600.0,29.5235,29.5433,29.5235,29.5334,4600.0
2011-05-10 11:50:00,29.78,29.87,29.77,29.82,3200.0,29.5235,29.6127,29.5136,29.5632,3200.0
2011-05-10 12:00:00,29.81,29.81,29.75,29.76,5500.0,29.5532,29.5532,29.4938,29.5037,5500.0
2011-05-10 12:10:00,29.78,29.8,29.77,29.8,1000.0,29.5235,29.5433,29.5136,29.5433,1000.0
2011-05-10 12:20:00,29.81,29.81,29.74,29.76,2500.0,29.5532,29.5532,29.4838,29.5037,2500.0
2011-05-10 12:30:00,29.76,29.78,29.75,29.78,1200.0,29.5037,29.5235,29.4938,29.5235,1200.0
2011-05-10 12:40:00,29.75,29.77,29.75,29.76,1100.0,29.4938,29.5136,29.4938,29.5037,1100.0
2011-05-10 12:50:00,29.77,29.78,29.76,29.78,1100.0,29.5136,29.5235,29.5037,29.5235,1100.0
2011-05-10 13:00:00,29.74,29.75,29.74,29.74,600.0,29.4838,29.4938,29.4838,29.4838,600.0
2011-05-10 13:10:00,29.74,29.79,29.74,29.79,2500.0,29.4838,29.5334,29.4838,29.5334,2500.0
2011-05-10 13:20:00,29.79,29.8,29.77,29.8,1300.0,29.5334,29.5433,29.5136,29.5433,1300.0
2011-05-10 13:30:00,29.81,29.82,29.79,29.8,3100.0,29.5532,29.5632,29.5334,29.5433,3100.0
2011-05-10 13:40:00,29.8,29.8,29.76,29.76,2300.0,29.5433,29.5433,29.5037,29.5037,2300.0
2011-05-10 13:50:00,29.75,29.75,29.69,29.74,4300.0,29.4938,29.4938,29.4343,29.4838,4300.0
2011-05-10 14:00:00,29.77,29.77,29.74,29.75,1700.0,29.5136,29.5136,29.4838,29.4938,1700.0
2011-05-10 14:10:00,29.75,29.79,29.75,29.77,2700.0,29.4938,29.5334,29.4938,29.5136,2700.0
2011-05-10 14:20:00,29.78,29.79,29.76,29.77,2200.0,29.5235,29.5334,29.5037,29.5136,2200.0
2011-05-10 14:30:00,29.77,29.8,29.76,29.79,6400.0,29.5136,29.5433,29.5037,29.5334,6400.0
2011-05-10 14:40:00,29.81,29.86,29.76,29.84,15200.0,29.5532,29.6028,29.5037,29.583,15200.0
2011-05-10 14:50:00,29.86,29.87,29.8,29.86,6500.0,29.6028,29.6127,29.5433,29.6028,6500.0
2011-05-10 15:00:00,29.87,29.89,29.83,29.84,9800.0,29.6127,29.6326,29.5731,29.583,9800.0
2011-05-10 15:10:00,29.85,29.88,29.83,29.87,4400.0,29.5929,29.6226,29.5731,29.6127,4400.0
2011-05-10 15:20:00,29.88,29.89,29.83,29.85,5400.0,29.6226,29.6326,29.5731,29.5929,5400.0
2011-05-10 15:30:00,29.85,29.89,29.81,29.84,12000.0,29.5929,29.6326,29.5532,29.583,12000.0
2011-05-10 15:40:00,29.81,29.86,29.78,29.86,5800.0,29.5532,29.6028,29.5235,29.6028,5800.0
2011-05-10 15:50:00,29.85,29.85,29.79,29.83,16900.0,29.5929,29.5929,29.5334,29.5731,16900.0
2011-05-11 09:30:00,29.64,30.03,29.63,29.97,18500.0,29.3847,29.7714,29.3748,29.7119,18500.0
2011-05-11 09:40:00,29.96,30.05,29.94,29.95,19500.0,29.702,29.7912,29.6821,29.692,19500.0
2011-05-11 09:50:00,29.98,30.01,29.96,29.97,3900.0,29.7218,29.7515,29.702,29.7119,3900.0
2011-05-11 10:00:00,29.94,29.97,29.88,29.97,4500.0,29.6821,29.7119,29.6226,29.7119,4500.0
2011-05-11 10:10:00,29.93,29.98,29.93,29.93,4500.0,29.6722,29.7218,29.6722,29.6722,4500.0
2011-05-11 10:20:00,29.91,29.91,29.81,29.81,1800.0,29.6524,29.6524,29.5532,29.5532,1800.0
2011-05-11 10:30:00,29.81,29.81,29.72,29.72,2700.0,29.5532,29.5532,29.464,29.464,2700.0
2011-05-11 10:40:00,29.74,29.77,29.73,29.73,2700.0,29.4838,29.5136,29.4739,29.4739,2700.0
2011-05-11 10:50:00,29.74,29.74,29.68,29.7,2300.0,29.4838,29.4838,29.4244,29.4442,2300.0
2011-05-11 11:00:00,29.7,29.7,29.65,29.69,2200.0,29.4442,29.4442,29.3946,29.4343,2200.0
2011-05-11 11:10:00,29.69,29.7,29.61,29.7,38100.0,29.4343,29.4442,29.355,29.4442,38100.0
2011-05-11 11:20:00,29.69,29.7,29.63,29.63,4900.0,29.4343,29.4442,29.3748,29.3748,4900.0
2011-05-11 11:30:00,29.63,29.65,29.57,29.58,3000.0,29.3748,29.3946,29.3153,29.3252,3000.0
2011-05-11 11:40:00,29.6,29.68,29.6,29.68,2800.0,29.3451,29.4244,29.3451,29.4244,2800.0
2011-05-11 11:50:00,29.68,29.68,29.47,29.47,2400.0,29.4244,29.4244,29.2162,29.2162,2400.0
2011-05-11 12:00:00,29.47,29.5,29.4,29.41,7400.0,29.2162,29.2459,29.1468,29.1567,7400.0
2011-05-11 12:10:00,29.4,29.4,29.09,29.25,7500.0,29.1468,29.1468,28.8394,28.9981,7500.0
2011-05-11 12:20:00,29.27,29.3,29.25,29.28,7300.0,29.0179,29.0476,28.9981,29.0278,7300.0
2011-05-11 12:30:00,29.26,29.26,29.19,29.2,16600.0,29.008,29.008,28.9386,28.9485,16600.0
2011-05-11 12:40:00,29.18,29.18,29.05,29.07,9000.0,28.9287,28.9287,28.7998,28.8196,9000.0
2011-05-11 12:50:00,29.09,29.21,29.09,29.21,4900.0,28.8394,28.9584,28.8394,28.9584,4900.0
2011-05-11 13:00:00,29.21,29.26,29.2,29.21,3600.0,28.9584,29.008,28.9485,28.9584,3600.0
2011-05-11 13:10:00,29.25,29.27,29.24,29.26,1200.0,28.9981,29.0179,28.9882,29.008,1200.0
2011-05-11 13:20:00,29.27,29.27,29.16,29.16,2500.0,29.0179,29.0179,28.9088,28.9088,2500.0
2011-05-11 13:30:00,29.15,29.15,28.99,29.11,5200.0,28.8989,28.8989,28.7403,28.8593,5200.0
2011-05-11 13:40:00,29.11,29.14,29.11,29.11,1900.0,28.8593,28.889,28.8593,28.8593,1900.0
2011-05-11 13:50:00,29.12,29.14,29.05,29.08,6800.0,28.8692,28.889,28.7998,28.8295,6800.0
2011-05-11 14:00:00,29.06,29.1,29.06,29.1,2900.0,28.8097,28.8494,28.8097,28.8494,2900.0
2011-05-11 14:10:00,29.09,29.1,29.07,29.07,1500.0,28.8394,28.8494,28.8196,28.8196,1500.0
2011-05-11 14:20:00,29.08,29.09,29.03,29.09,3900.0,28.8295,28.8394,28.78,28.8394,3900.0
2011-05-11 14:30:00,29.08,29.15,29.05,29.12,4900.0,28.8295,28.8989,28.7998,28.8692,4900.0
2011-05-11 14:40:00,29.12,29.17,29.12,29.16,2900.0,28.8692,28.9188,28.8692,28.9088,2900.0
2011-05-11 14:50:00,29.16,29.16,29.11,29.13,4400.0,28.9088,28.9088,28.8593,28.8791,4400.0
2011-05-11 15:00:00,29.13,29.15,29.09,29.11,2200.0,28.8791,28.8989,28.8394,28.8593,2200.0
2011-05-11 15:10:00,29.09,29.22,29.08,29.22,8300.0,28.8394,28.9683,28.8295,28.9683,8300.0
2011-05-11 15:20:00,29.23,29.38,29.21,29.29,14000.0,28.9782,29.127,28.9584,29.0377,14000.0
2011-05-11 15:30:00,29.29,29.37,29.24,29.26,16000.0,29.0377,29.117,28.9882,29.008,16000.0
2011-05-11 15:40:00,29.27,29.35,29.27,29.33,20200.0,29.0179,29.0972,29.0179,29.0774,20200.0
2011-05-11 15:50:00,29.33,29.39,29.22,29.23,66400.0,29.0774,29.1369,28.9683,28.9782,66400.0
2011-05-12 09:30:00,29.14,29.14,29.01,29.02,8600.0,28.889,28.889,28.7601,28.7701,8600.0
2011-05-12 09:40:00,29.06,29.13,29.04,29.07,5900.0,28.8097,28.8791,28.7899,28.8196,5900.0
2011-05-12 09:50:00,29.12,29.17,29.12,29.17,2700.0,28.8692,28.9188,28.8692,28.9188,2700.0
2011-05-12 10:00:00,29.2,29.42,29.15,29.42,7200.0,28.9485,29.1666,28.8989,29.1666,7200.0
2011-05-12 10:10:00,29.42,29.5,29.38,29.42,15600.0,29.1666,29.2459,29.127,29.1666,15600.0
2011-05-12 10:20:00,29.45,29.46,29.26,29.33,55500.0,29.1963,29.2063,29.008,29.0774,55500.0
2011-05-12 10:30:00,29.33,29.33,29.23,29.27,9300.0,29.0774,29.0774,28.9782,29.0179,9300.0
2011-05-12 10:40:00,29.29,29.29,29.19,29.21,6800.0,29.0377,29.0377,28.9386,28.9584,6800.0
2011-05-12 10:50:00,29.25,29.25,29.17,29.25,3300.0,28.9981,28.9981,28.9188,28.9981,3300.0
2011-05-12 11:00:00,29.26,29.33,29.18,29.26,4000.0,29.008,29.0774,28.9287,29.008,4000.0
2011-05-12 11:10:00,29.27,29.42,29.27,29.4,3600.0,29.0179,29.1666,29.0179,29.1468,3600.0
2011-05-12 11:20:00,29.4,29.47,29.39,29.44,15000.0,29.1468,29.2162,29.1369,29.1864,15000.0
2011-05-12 11:30:00,29.43,29.47,29.4,29.41,8300.0,29.1765,29.2162,29.1468,29.1567,8300.0
2011-05-12 11:40:00,29.42,29.44,29.38,29.43,7200.0,29.1666,29.1864,29.127,29.1765,7200.0
2011-05-12 11:50:00,29.45,29.49,29.39,29.39,5900.0,29.1963,29.236,29.1369,29.1369,5900.0
2011-05-12 12:00:00,29.41,29.45,29.35,29.36,3000.0,29.1567,29.1963,29.0972,29.1071,3000.0
2011-05-12 12:10:00,29.39,29.42,29.39,29.4,1900.0,29.1369,29.1666,29.1369,29.1468,1900.0
2011-05-12 12:20:00,29.44,29.5,29.41,29.47,5400.0,29.1864,29.2459,29.1567,29.2162,5400.0
2011-05-12 12:30:00,29.49,29.49,29.4,29.42,9200.0,29.236,29.236,29.1468,29.1666,9200.0
2011-05-12 12:40:00,29.42,29.42,29.35,29.36,1800.0,29.1666,29.1666,29.0972,29.1071,1800.0
2011-05-12 12:50:00,29.39,29.46,29.38,29.41,8200.0,29.1369,29.2063,29.127,29.1567,8200.0
2011-05-12 13:00:00,29.47,29.51,29.39,29.41,19300.0,29.2162,29.2558,29.1369,29.1567,19300.0
2011-05-12 13:10:00,29.4,29.49,29.4,29.46,10200.0,29.1468,29.236,29.1468,29.2063,10200.0
2011-05-12 13:20:00,29.44,29.52,29.42,29.43,6200.0,29.1864,29.2657,29.1666,29.1765,6200.0
2011-05-12 13:30:00,29.43,29.44,29.41,29.43,2900.0,29.1765,29.1864,29.1567,29.1765,2900.0
2011-05-12 13:40:00,29.43,29.46,29.39,29.42,5200.0,29.1765,29.2063,29.1369,29.1666,5200.0
2011-05-12 13:50:00,29.44,29.47,29.39,29.39,10500.0,29.1864,29.2162,29.1369,29.1369,10500.0
2011-05-12 14:00:00,29.4,29.43,29.4,29.43,3100.0,29.1468,29.1765,29.1468,29.1765,3100.0
2011-05-12 14:10:00,29.43,29.43,29.38,29.39,5200.0,29.1765,29.1765,29.127,29.1369,5200.0
2011-05-12 14:20:00,29.39,29.4,29.36,29.38,5300.0,29.1369,29.1468,29.1071,29.127,5300.0
2011-05-12 14:30:00,29.4,29.43,29.34,29.36,17100.0,29.1468,29.1765,29.0873,29.1071,17100.0
2011-05-12 14:40:00,29.36,29.42,29.36,29.39,14700.0,29.1071,29.1666,29.1071,29.1369,14700.0
2011-05-12 14:50:00,29.39,29.4,29.35,29.37,10600.0,29.1369,29.1468,29.0972,29.117,10600.0
2011-05-12 15:00:00,29.36,29.39,29.35,29.39,8000.0,29.1071,29.1369,29.0972,29.1369,8000.0
2011-05-12 15:10:00,29.39,29.39,29.35,29.36,13400.0,29.1369,29.1369,29.0972,29.1071,13400.0
2011-05-12 15:20:00,29.35,29.37,29.3,29.36,9500.0,29.0972,29.117,29.0476,29.1071,9500.0
2011-05-12 15:30:00,29.36,29.37,29.3,29.35,23100.0,29.1071,29.117,29.0476,29.0972,23100.0
2011-05-12 15:40:00,29.36,29.38,29.28,29.34,19300.0,29.1071,29.127,29.0278,29.0873,19300.0
2011-05-12 15:50:00,29.34,29.36,29.27,29.27,70700.0,29.0873,29.1071,29.0179,29.0179,70700.0
2011-05-13 09:30:00,29.28,29.28,29.08,29.08,8200.0,29.0278,29.0278,28.8295,28.8295,8200.0
2011-05-13 09:40:00,29.09,29.17,29.06,29.15,10600.0,28.8394,28.9188,28.8097,28.8989,10600.0
2011-05-13 09:50:00,29.14,29.26,29.1,29.18,4000.0,28.889,29.008,28.8494,28.9287,4000.0
2011-05-13 10:00:00,29.18,29.21,29.06,29.06,3300.0,28.9287,28.9584,28.8097,28.8097,3300.0
2011-05-13 10:10:00,29.06,29.19,29.06,29.17,5800.0,28.8097,28.9386,28.8097,28.9188,5800.0
2011-05-13 10:20:00,29.17,29.19,29.13,29.19,3300.0,28.9188,28.9386,28.8791,28.9386,3300.0
2011-05-13 10:30:00,29.18,29.33,29.18,29.32,3900.0,28.9287,29.0774,28.9287,29.0675,3900.0
2011-05-13 10:40:00,29.35,29.39,29.28,29.31,13100.0,29.0972,29.1369,29.0278,29.0576,13100.0
2011-05-13 10:50:00,29.34,29.34,29.19,29.21,9600.0,29.0873,29.0873,28.9386,28.9584,9600.0
2011-05-13 11:00:00,29.18,29.19,29.12,29.19,12000.0,28.9287,28.9386,28.8692,28.9386,12000.0
2011-05-13 11:10:00,29.19,29.24,29.13,29.14,5300.0,28.9386,28.9882,28.8791,28.889,5300.0
2011-05-13 11:20:00,29.16,29.16,29.01,29.06,3900.0,28.9088,28.9088,28.7601,28.8097,3900.0
2011-05-13 11:30:00,29.04,29.12,29.03,29.08,3000.0,28.7899,28.8692,28.78,28.8295,3000.0
2011-05-13 11:40:00,29.1,29.14,29.04,29.11,7800.0,28.8494,28.889,28.7899,28.8593,7800.0
2011-05-13 11:50:00,29.09,29.15,29.03,29.03,6900.0,28.8394,28.8989,28.78,28.78,6900.0
2011-05-13 12:00:00,29.01,29.1,29.01,29.01,4400.0,28.7601,28.8494,28.7601,28.7601,4400.0
2011-05-13 12:10:00,29.03,29.03,28.89,28.97,3600.0,28.78,28.78,28.6412,28.7205,3600.0
2011-05-13 12:20:00,28.98,29.05,28.95,29.05,5600.0,28.7304,28.7998,28.7007,28.7998,5600.0
2011-05-13 12:30:00,29.04,29.1,29.04,29.05,3200.0,28.7899,28.8494,28.7899,28.7998,3200.0
2011-05-13 12:40:00,29.05,29.11,29.05,29.08,2900.0,28.7998,28.8593,28.7998,28.8295,2900.0
2011-05-13 12:50:00,29.05,29.08,29.01,29.03,3900.0,28.7998,28.8295,28.7601,28.78,3900.0
2011-05-13 13:00:00,29.05,29.08,29.0,29.08,5800.0,28.7998,28.8295,28.7502,28.8295,5800.0
2011-05-13 13:10:00,29.1,29.11,29.03,29.05,7600.0,28.8494,28.8593,28.78,28.7998,7600.0
2011-05-13 13:20:00,29.04,29.07,28.98,28.98,1800.0,28.7899,28.8196,28.7304,28.7304,1800.0
2011-05-13 13:30:00,28.99,29.01,28.93,28.94,3000.0,28.7403,28.7601,28.6808,28.6907,3000.0
2011-05-13 13:40:00,28.93,28.98,28.92,28.95,4300.0,28.6808,28.7304,28.6709,28.7007,4300.0
2011-05-13 13:50:00,28.96,29.02,28.94,29.02,2800.0,28.7106,28.7701,28.6907,28.7701,2800.0
2011-05-13 14:00:00,28.98,29.07,28.98,29.07,2600.0,28.7304,28.8196,28.7304,28.8196,2600.0
2011-05-13 14:10:00,29.07,29.12,29.01,29.07,19300.0,28.8196,28.8692,28.7601,28.8196,19300.0
2011-05-13 14:20:00,29.08,29.14,29.07,29.14,2600.0,28.8295,28.889,28.8196,28.889,2600.0
2011-05-13 14:30:00,29.15,29.15,28.96,29.14,18100.0,28.8989,28.8989,28.7106,28.889,18100.0
2011-05-13 14:40:00,29.14,29.14,29.07,29.1,2700.0,28.889,28.889,28.8196,28.8494,2700.0
2011-05-13 14:50:00,29.09,29.14,29.05,29.07,4500.0,28.8394,28.889,28.7998,28.8196,4500.0
2011-05-13 15:00:00,29.08,29.1,29.05,29.06,6400.0,28.8295,28.8494,28.7998,28.8097,6400.0
2011-05-13 15:10:00,29.07,29.08,29.05,29.05,2700.0,28.8196,28.8295,28.7998,28.7998,2700.0
2011-05-13 15:20:00,29.04,29.09,29.0,29.02,4400.0,28.7899,28.8394,28.7502,28.7701,4400.0
2011-05-13 15:30:00,29.01,29.04,29.0,29.04,5000.0,28.7601,28.7899,28.7502,28.7899,5000.0
2011-05-13 15:40:00,29.03,29.04,29.0,29.02,6100.0,28.78,28.7899,28.7502,28.7701,6100.0
2011-05-13 15:50:00,29.02,29.03,28.95,28.95,10700.0,28.7701,28.78,28.7007,28.7007,10700.0
2011-05-16 09:30:00,28.74,28.8,28.64,28.77,5900.0,28.4925,28.5519,28.3933,28.5222,5900.0
2011-05-16 09:40:00,28.77,28.88,28.74,28.74,3000.0,28.5222,28.6313,28.4925,28.4925,3000.0
2011-05-16 09:50:00,28.77,28.83,28.75,28.77,3300.0,28.5222,28.5817,28.5024,28.5222,3300.0
2011-05-16 10:00:00,28.79,28.95,28.79,28.94,2500.0,28.542,28.7007,28.542,28.6907,2500.0
2011-05-16 10:10:00,28.94,28.94,28.89,28.92,3100.0,28.6907,28.6907,28.6412,28.6709,3100.0
2011-05-16 10:20:00,28.95,28.97,28.9,28.9,4100.0,28.7007,28.7205,28.6511,28.6511,4100.0
2011-05-16 10:30:00,28.9,28.97,28.9,28.96,1800.0,28.6511,28.7205,28.6511,28.7106,1800.0
2011-05-16 10:40:00,28.96,29.04,28.96,29.0,1800.0,28.7106,28.7899,28.7106,28.7502,1800.0
2011-05-16 10:50:00,29.0,29.05,29.0,29.05,2100.0,28.7502,28.7998,28.7502,28.7998,2100.0
2011-05-16 11:00:00,29.08,29.19,29.08,29.18,1500.0,28.8295,28.9386,28.8295,28.9287,1500.0
2011-05-16 11:10:00,29.18,29.22,29.11,29.19,7100.0,28.9287,28.9683,28.8593,28.9386,7100.0
2011-05-16 11:20:00,29.19,29.19,29.06,29.06,2100.0,28.9386,28.9386,28.8097,28.8097,2100.0
2011-05-16 11:30:00,29.06,29.09,29.05,29.09,51300.0,28.8097,28.8394,28.7998,28.8394,51300.0
2011-05-16 11:40:00,29.09,29.09,28.94,28.97,5500.0,28.8394,28.8394,28.6907,28.7205,5500.0
2011-05-16 11:50:00,28.97,28.99,28.92,28.95,3000.0,28.7205,28.7403,28.6709,28.7007,3000.0
2011-05-16 12:00:00,28.97,28.97,28.86,28.89,2300.0,28.7205,28.7205,28.6114,28.6412,2300.0
2011-05-16 12:10:00,28.89,28.9,28.84,28.9,1900.0,28.6412,28.6511,28.5916,28.6511,1900.0
2011-05-16 12:20:00,28.93,28.96,28.93,28.96,1000.0,28.6808,28.7106,28.6808,28.7106,1000.0
2011-05-16 12:30:00,28.98,29.0,28.94,28.96,4400.0,28.7304,28.7502,28.6907,28.7106,4400.0
2011-05-16 12:40:00,28.98,29.01,28.89,28.91,3000.0,28.7304,28.7601,28.6412,28.661,3000.0
2011-05-16 12:50:00,28.91,28.91,28.8,28.8,3000.0,28.661,28.661,28.5519,28.5519,3000.0
2011-05-16 13:00:00,28.78,28.79,28.76,28.78,3800.0,28.5321,28.542,28.5123,28.5321,3800.0
2011-05-16 13:10:00,28.78,28.8,28.75,28.79,3900.0,28.5321,28.5519,28.5024,28.542,3900.0
2011-05-16 13:20:00,28.79,28.8,28.78,28.78,1900.0,28.542,28.5519,28.5321,28.5321,1900.0
2011-05-16 13:30:00,28.79,28.83,28.76,28.83,3100.0,28.542,28.5817,28.5123,28.5817,3100.0
2011-05-16 13:40:00,28.83,28.91,28.83,28.9,3600.0,28.5817,28.661,28.5817,28.6511,3600.0
2011-05-16 13:50:00,28.9,28.94,28.9,28.91,2800.0,28.6511,28.6907,28.6511,28.661,2800.0
2011-05-16 14:00:00,28.92,29.01,28.92,29.01,3200.0,28.6709,28.7601,28.6709,28.7601,3200.0
2011-05-16 14:10:00,29.0,29.01,28.95,28.96,3800.0,28.7502,28.7601,28.7007,28.7106,3800.0
2011-05-16 14:20:00,28.95,29.0,28.87,28.89,6200.0,28.7007,28.7502,28.6213,28.6412,6200.0
2011-05-16 14:30:00,28.91,28.93,28.84,28.86,16800.0,28.661,28.6808,28.5916,28.6114,16800.0
2011-05-16 14:40:00,28.88,28.94,28.83,28.93,7900.0,28.6313,28.6907,28.5817,28.6808,7900.0
2011-05-16 14:50:00,28.95,28.96,28.89,28.92,4100.0,28.7007,28.7106,28.6412,28.6709,4100.0
2011-05-16 15:00:00,28.92,28.94,28.9,28.92,7300.0,28.6709,28.6907,28.6511,28.6709,7300.0
2011-05-16 15:10:00,28.91,28.92,28.83,28.9,8800.0,28.661,28.6709,28.5817,28.6511,8800.0
2011-05-16 15:20:00,28.9,28.93,28.85,28.85,6500.0,28.6511,28.6808,28.6015,28.6015,6500.0
2011-05-16 15:30:00,28.86,28.91,28.85,28.86,4700.0,28.6114,28.661,28.6015,28.6114,4700.0
2011-05-16 15:40:00,28.85,28.85,28.68,28.71,14000.0,28.6015,28.6015,28.433,28.4627,14000.0
2011-05-16 15:50:00,28.7,28.7,28.63,28.65,19200.0,28.4528,28.4528,28.3834,28.4032,19200.0
2011-05-17 09:30:00,28.35,28.63,28.32,28.54,17200.0,28.1058,28.3834,28.0761,28.2942,17200.0
2011-05-17 09:40:00,28.52,28.66,28.47,28.62,5700.0,28.2744,28.4132,28.2248,28.3735,5700.0
2011-05-17 09:50:00,28.65,28.83,28.65,28.82,4800.0,28.4032,28.5817,28.4032,28.5718,4800.0
2011-05-17 10:00:00,28.82,28.85,28.77,28.82,7800.0,28.5718,28.6015,28.5222,28.5718,7800.0
2011-05-17 10:10:00,28.82,29.03,28.82,29.02,8400.0,28.5718,28.78,28.5718,28.7701,8400.0
2011-05-17 10:20:00,29.01,29.01,28.9,29.0,7700.0,28.7601,28.7601,28.6511,28.7502,7700.0
2011-05-17 10:30:00,29.0,29.0,28.85,28.85,2100.0,28.7502,28.7502,28.6015,28.6015,2100.0
2011-05-17 10:40:00,28.84,28.85,28.7,28.7,3400.0,28.5916,28.6015,28.4528,28.4528,3400.0
2011-05-17 10:50:00,28.73,28.75,28.67,28.67,8700.0,28.4825,28.5024,28.4231,28.4231,8700.0
2011-05-17 11:00:00,28.65,28.65,28.44,28.49,6500.0,28.4032,28.4032,28.195,28.2446,6500.0
2011-05-17 11:10:00,28.49,28.56,28.49,28.56,2300.0,28.2446,28.314,28.2446,28.314,2300.0
2011-05-17 11:20:00,28.56,28.62,28.53,28.56,3700.0,28.314,28.3735,28.2843,28.314,3700.0
2011-05-17 11:30:00,28.56,28.56,28.49,28.51,2100.0,28.314,28.314,28.2446,28.2644,2100.0
2011-05-17 11:40:00,28.52,28.6,28.5,28.6,2300.0,28.2744,28.3537,28.2545,28.3537,2300.0
2011-05-17 11:50:00,28.6,28.65,28.6,28.65,3400.0,28.3537,28.4032,28.3537,28.4032,3400.0
2011-05-17 12:00:00,28.62,28.63,28.61,28.61,1200.0,28.3735,28.3834,28.3636,28.3636,1200.0
2011-05-17 12:10:00,28.6,28.65,28.6,28.65,1000.0,28.3537,28.4032,28.3537,28.4032,1000.0
2011-05-17 12:20:00,28.66,28.7,28.66,28.68,3200.0,28.4132,28.4528,28.4132,28.433,3200.0
2011-05-17 12:30:00,28.67,28.74,28.66,28.71,3400.0,28.4231,28.4925,28.4132,28.4627,3400.0
2011-05-17 12:40:00,28.72,28.76,28.62,28.62,3200.0,28.4726,28.5123,28.3735,28.3735,3200.0
2011-05-17 12:50:00,28.62,28.63,28.59,28.62,2300.0,28.3735,28.3834,28.3438,28.3735,2300.0
2011-05-17 13:00:00,28.62,28.64,28.6,28.63,1700.0,28.3735,28.3933,28.3537,28.3834,1700.0
2011-05-17 13:10:00,28.64,28.65,28.62,28.62,1700.0,28.3933,28.4032,28.3735,28.3735,1700.0
2011-05-17 13:20:00,28.62,28.68,28.62,28.68,1800.0,28.3735,28.433,28.3735,28.433,1800.0
2011-05-17 13:30:00,28.68,28.71,28.67,28.69,2600.0,28.433,28.4627,28.4231,28.4429,2600.0
2011-05-17 13:40:00,28.71,28.76,28.68,28.75,2700.0,28.4627,28.5123,28.433,28.5024,2700.0
2011-05-17 13:50:00,28.7,28.73,28.67,28.71,2300.0,28.4528,28.4825,28.4231,28.4627,2300.0
2011-05-17 14:00:00,28.71,28.74,28.7,28.74,2200.0,28.4627,28.4925,28.4528,28.4925,2200.0
2011-05-17 14:10:00,28.71,28.71,28.69,28.69,2400.0,28.4627,28.4627,28.4429,28.4429,2400.0
2011-05-17 14:20:00,28.67,28.67,28.58,28.6,3000.0,28.4231,28.4231,28.3338,28.3537,3000.0
2011-05-17 14:30:00,28.63,28.63,28.58,28.59,1700.0,28.3834,28.3834,28.3338,28.3438,1700.0
2011-05-17 14:40:00,28.59,28.6,28.55,28.6,3900.0,28.3438,28.3537,28.3041,28.3537,3900.0
2011-05-17 14:50:00,28.64,28.72,28.64,28.67,3900.0,28.3933,28.4726,28.3933,28.4231,3900.0
2011-05-17 15:00:00,28.7,28.71,28.65,28.65,3200.0,28.4528,28.4627,28.4032,28.4032,3200.0
2011-05-17 15:10:00,28.69,28.71,28.63,28.66,5100.0,28.4429,28.4627,28.3834,28.4132,5100.0
2011-05-17 15:20:00,28.67,28.71,28.65,28.67,4700.0,28.4231,28.4627,28.4032,28.4231,4700.0
2011-05-17 15:30:00,28.67,28.74,28.65,28.72,5300.0,28.4231,28.4925,28.4032,28.4726,5300.0
2011-05-17 15:40:00,28.72,28.72,28.61,28.63,8300.0,28.4726,28.4726,28.3636,28.3834,8300.0
2011-05-17 15:50:00,28.62,28.63,28.55,28.63,15800.0,28.3735,28.3834,28.3041,28.3834,15800.0
2011-05-18 09:30:00,28.61,28.66,28.56,28.66,5500.0,28.3636,28.4132,28.314,28.4132,5500.0
2011-05-18 09:40:00,28.7,28.91,28.7,28.91,4500.0,28.4528,28.661,28.4528,28.661,4500.0
2011-05-18 09:50:00,28.9,28.92,28.71,28.73,4900.0,28.6511,28.6709,28.4627,28.4825,4900.0
2011-05-18 10:00:00,28.71,28.99,28.71,28.99,3500.0,28.4627,28.7403,28.4627,28.7403,3500.0
2011-05-18 10:10:00,28.99,28.99,28.84,28.93,3600.0,28.7403,28.7403,28.5916,28.6808,3600.0
2011-05-18 10:20:00,28.95,29.03,28.94,28.98,5400.0,28.7007,28.78,28.6907,28.7304,5400.0
2011-05-18 10:30:00,29.02,29.07,28.99,28.99,295800.0,28.7701,28.8196,28.7403,28.7403,295800.0
2011-05-18 10:40:00,29.03,29.06,29.01,29.06,3300.0,28.78,28.8097,28.7601,28.8097,3300.0
2011-05-18 10:50:00,29.08,29.09,28.99,29.01,14900.0,28.8295,28.8394,28.7403,28.7601,14900.0
2011-05-18 11:00:00,29.02,29.12,29.02,29.11,2900.0,28.7701,28.8692,28.7701,28.8593,2900.0
2011-05-18 11:10:00,29.13,29.19,29.08,29.09,8200.0,28.8791,28.9386,28.8295,28.8394,8200.0
2011-05-18 11:20:00,29.1,29.1,29.03,29.04,2200.0,28.8494,28.8494,28.78,28.7899,2200.0
2011-05-18 11:30:00,29.04,29.08,29.0,29.05,2100.0,28.7899,28.8295,28.7502,28.7998,2100.0
2011-05-18 11:40:00,29.05,29.06,29.05,29.06,23000.0,28.7998,28.8097,28.7998,28.8097,23000.0
2011-05-18 11:50:00,29.07,29.13,29.05,29.1,24900.0,28.8196,28.8791,28.7998,28.8494,24900.0
2011-05-18 12:00:00,29.1,29.13,29.05,29.06,2900.0,28.8494,28.8791,28.7998,28.8097,2900.0
2011-05-18 12:10:00,29.08,29.11,29.08,29.09,1600.0,28.8295,28.8593,28.8295,28.8394,1600.0
2011-05-18 12:20:00,29.08,29.12,29.07,29.12,800.0,28.8295,28.8692,28.8196,28.8692,800.0
2011-05-18 12:30:00,29.14,29.18,28.92,28.92,257600.0,28.889,28.9287,28.6709,28.6709,257600.0
2011-05-18 12:40:00,28.9,28.99,28.88,28.89,11400.0,28.6511,28.7403,28.6313,28.6412,11400.0
2011-05-18 12:50:00,28.88,28.89,28.8,28.84,8500.0,28.6313,28.6412,28.5519,28.5916,8500.0
2011-05-18 13:00:00,28.85,28.87,28.84,28.86,6300.0,28.6015,28.6213,28.5916,28.6114,6300.0
2011-05-18 13:10:00,28.86,28.86,28.8,28.81,8000.0,28.6114,28.6114,28.5519,28.5619,8000.0
2011-05-18 13:20:00,28.82,28.84,28.81,28.84,1300.0,28.5718,28.5916,28.5619,28.5916,1300.0
2011-05-18 13:30:00,28.82,28.84,28.81,28.84,1900.0,28.5718,28.5916,28.5619,28.5916,1900.0
2011-05-18 13:40:00,28.81,28.87,28.8,28.87,5100.0,28.5619,28.6213,28.5519,28.6213,5100.0
2011-05-18 13:50:00,28.87,28.96,28.87,28.95,5400.0,28.6213,28.7106,28.6213,28.7007,5400.0
2011-05-18 14:00:00,28.95,29.0,28.91,29.0,4200.0,28.7007,28.7502,28.661,28.7502,4200.0
2011-05-18 14:10:00,29.0,29.01,28.97,28.97,3800.0,28.7502,28.7601,28.7205,28.7205,3800.0
2011-05-18 14:20:00,28.96,28.96,28.92,28.93,2000.0,28.7106,28.7106,28.6709,28.6808,2000.0
2011-05-18 14:30:00,28.94,28.97,28.87,28.88,12400.0,28.6907,28.7205,28.6213,28.6313,12400.0
2011-05-18 14:40:00,28.9,28.92,28.87,28.89,4200.0,28.6511,28.6709,28.6213,28.6412,4200.0
2011-05-18 14:50:00,28.9,28.92,28.86,28.88,7600.0,28.6511,28.6709,28.6114,28.6313,7600.0
2011-05-18 15:00:00,28.9,28.91,28.88,28.88,10700.0,28.6511,28.661,28.6313,28.6313,10700.0
2011-05-18 15:10:00,28.9,28.95,28.9,28.94,11400.0,28.6511,28.7007,28.6511,28.6907,11400.0
2011-05-18 15:20:00,28.94,28.94,28.88,28.92,16000.0,28.6907,28.6907,28.6313,28.6709,16000.0
2011-05-18 15:30:00,28.92,28.92,28.87,28.91,10800.0,28.6709,28.6709,28.6213,28.661,10800.0
2011-05-18 15:40:00,28.91,28.94,28.89,28.9,20800.0,28.661,28.6907,28.6412,28.6511,20800.0
2011-05-18 15:50:00,28.9,28.92,28.89,28.89,17100.0,28.6511,28.6709,28.6412,28.6412,17100.0
2011-05-19 09:30:00,29.0,29.03,28.9,28.97,13100.0,28.7502,28.78,28.6511,28.7205,13100.0
2011-05-19 09:40:00,28.97,29.06,28.95,29.02,15600.0,28.7205,28.8097,28.7007,28.7701,15600.0
2011-05-19 09:50:00,29.03,29.04,29.0,29.0,8500.0,28.78,28.7899,28.7502,28.7502,8500.0
2011-05-19 10:00:00,28.99,29.02,28.89,28.99,5300.0,28.7403,28.7701,28.6412,28.7403,5300.0
2011-05-19 10:10:00,28.99,28.99,28.91,28.93,5900.0,28.7403,28.7403,28.661,28.6808,5900.0
2011-05-19 10:20:00,28.96,29.02,28.95,28.98,8200.0,28.7106,28.7701,28.7007,28.7304,8200.0
2011-05-19 10:30:00,28.96,28.96,28.89,28.93,3700.0,28.7106,28.7106,28.6412,28.6808,3700.0
2011-05-19 10:40:00,28.93,28.93,28.84,28.84,2500.0,28.6808,28.6808,28.5916,28.5916,2500.0
2011-05-19 10:50:00,28.88,28.88,28.79,28.79,2100.0,28.6313,28.6313,28.542,28.542,2100.0
2011-05-19 11:00:00,28.81,28.82,28.8,28.8,2100.0,28.5619,28.5718,28.5519,28.5519,2100.0
2011-05-19 11:10:00,28.78,28.85,28.73,28.85,4200.0,28.5321,28.6015,28.4825,28.6015,4200.0
2011-05-19 11:20:00,28.86,28.94,28.86,28.92,3700.0,28.6114,28.6907,28.6114,28.6709,3700.0
2011-05-19 11:30:00,28.93,28.93,28.88,28.9,3700.0,28.6808,28.6808,28.6313,28.6511,3700.0
2011-05-19 11:40:00,28.89,28.93,28.86,28.92,2200.0,28.6412,28.6808,28.6114,28.6709,2200.0
2011-05-19 11:50:00,28.94,28.94,28.88,28.93,5700.0,28.6907,28.6907,28.6313,28.6808,5700.0
2011-05-19 12:00:00,28.94,28.99,28.93,28.97,2500.0,28.6907,28.7403,28.6808,28.7205,2500.0
2011-05-19 12:10:00,29.0,29.01,28.98,29.01,9400.0,28.7502,28.7601,28.7304,28.7601,9400.0
2011-05-19 12:20:00,29.03,29.06,29.0,29.06,4200.0,28.78,28.8097,28.7502,28.8097,4200.0
2011-05-19 12:30:00,29.05,29.09,29.0,29.02,11600.0,28.7998,28.8394,28.7502,28.7701,11600.0
2011-05-19 12:40:00,29.02,29.03,28.99,28.99,4400.0,28.7701,28.78,28.7403,28.7403,4400.0
2011-05-19 12:50:00,29.01,29.02,29.0,29.01,3300.0,28.7601,28.7701,28.7502,28.7601,3300.0
2011-05-19 13:00:00,29.01,29.04,29.0,29.02,5700.0,28.7601,28.7899,28.7502,28.7701,5700.0
2011-05-19 13:10:00,29.02,29.05,29.0,29.0,17100.0,28.7701,28.7998,28.7502,28.7502,17100.0
2011-05-19 13:20:00,29.0,29.01,28.99,29.0,4500.0,28.7502,28.7601,28.7403,28.7502,4500.0
2011-05-19 13:30:00,29.0,29.02,29.0,29.01,1700.0,28.7502,28.7701,28.7502,28.7601,1700.0
2011-05-19 13:40:00,28.99,29.02,28.96,29.01,3500.0,28.7403,28.7701,28.7106,28.7601,3500.0
2011-05-19 13:50:00,29.01,29.05,29.0,29.02,10100.0,28.7601,28.7998,28.7502,28.7701,10100.0
2011-05-19 14:00:00,29.01,29.03,29.0,29.0,3700.0,28.7601,28.78,28.7502,28.7502,3700.0
2011-05-19 14:10:00,29.0,29.0,28.95,28.95,3300.0,28.7502,28.7502,28.7007,28.7007,3300.0
2011-05-19 14:20:00,28.97,29.0,28.95,28.96,4500.0,28.7205,28.7502,28.7007,28.7106,4500.0
2011-05-19 14:30:00,28.97,29.01,28.96,29.01,3700.0,28.7205,28.7601,28.7106,28.7601,3700.0
2011-05-19 14:40:00,29.01,29.02,28.94,28.97,5200.0,28.7601,28.7701,28.6907,28.7205,5200.0
2011-05-19 14:50:00,28.98,29.01,28.98,28.99,5100.0,28.7304,28.7601,28.7304,28.7403,5100.0
2011-05-19 15:00:00,28.98,29.02,28.96,28.97,5000.0,28.7304,28.7701,28.7106,28.7205,5000.0
2011-05-19 15:10:00,28.99,29.01,28.98,29.0,27100.0,28.7403,28.7601,28.7304,28.7502,27100.0
2011-05-19 15:20:00,29.0,29.01,28.98,28.99,5700.0,28.7502,28.7601,28.7304,28.7403,5700.0
2011-05-19 15:30:00,29.0,29.01,28.95,28.96,8300.0,28.7502,28.7601,28.7007,28.7106,8300.0
2011-05-19 15:40:00,28.96,28.97,28.93,28.95,16200.0,28.7106,28.7205,28.6808,28.7007,16200.0
2011-05-19 15:50:00,28.95,28.97,28.89,28.9,25200.0,28.7007,28.7205,28.6412,28.6511,25200.0
2011-05-20 09:30:00,28.76,28.96,28.76,28.96,30000.0,28.5123,28.7106,28.5123,28.7106,30000.0
2011-05-20 09:40:00,28.95,28.96,28.85,28.88,6900.0,28.7007,28.7106,28.6015,28.6313,6900.0
2011-05-20 09:50:00,28.86,28.86,28.79,28.81,3300.0,28.6114,28.6114,28.542,28.5619,3300.0
2011-05-20 10:00:00,28.81,28.86,28.76,28.79,4500.0,28.5619,28.6114,28.5123,28.542,4500.0
2011-05-20 10:10:00,28.81,28.83,28.76,28.78,2400.0,28.5619,28.5817,28.5123,28.5321,2400.0
2011-05-20 10:20:00,28.8,28.89,28.8,28.89,1500.0,28.5519,28.6412,28.5519,28.6412,1500.0
2011-05-20 10:30:00,28.9,28.91,28.82,28.82,4700.0,28.6511,28.661,28.5718,28.5718,4700.0
2011-05-20 10:40:00,28.87,28.87,28.65,28.7,9400.0,28.6213,28.6213,28.4032,28.4528,9400.0
2011-05-20 10:50:00,28.68,28.71,28.65,28.65,1600.0,28.433,28.4627,28.4032,28.4032,1600.0
2011-05-20 11:00:00,28.69,28.7,28.67,28.7,1400.0,28.4429,28.4528,28.4231,28.4528,1400.0
2011-05-20 11:10:00,28.7,28.73,28.69,28.72,2500.0,28.4528,28.4825,28.4429,28.4726,2500.0
2011-05-20 11:20:00,28.72,28.74,28.67,28.7,2200.0,28.4726,28.4925,28.4231,28.4528,2200.0
2011-05-20 11:30:00,28.7,28.75,28.7,28.72,2400.0,28.4528,28.5024,28.4528,28.4726,2400.0
2011-05-20 11:40:00,28.73,28.73,28.65,28.67,4100.0,28.4825,28.4825,28.4032,28.4231,4100.0
2011-05-20 11:50:00,28.65,28.69,28.64,28.69,2100.0,28.4032,28.4429,28.3933,28.4429,2100.0
2011-05-20 12:00:00,28.69,28.71,28.62,28.62,2800.0,28.4429,28.4627,28.3735,28.3735,2800.0
2011-05-20 12:10:00,28.64,28.71,28.64,28.71,2000.0,28.3933,28.4627,28.3933,28.4627,2000.0
2011-05-20 12:20:00,28.73,28.9,28.72,28.9,5000.0,28.4825,28.6511,28.4726,28.6511,5000.0
2011-05-20 12:30:00,28.92,28.96,28.92,28.95,7600.0,28.6709,28.7106,28.6709,28.7007,7600.0
2011-05-20 12:40:00,28.95,28.95,28.89,28.9,3900.0,28.7007,28.7007,28.6412,28.6511,3900.0
2011-05-20 12:50:00,28.92,28.95,28.83,28.87,9600.0,28.6709,28.7007,28.5817,28.6213,9600.0
2011-05-20 13:00:00,28.87,28.88,28.85,28.88,1800.0,28.6213,28.6313,28.6015,28.6313,1800.0
2011-05-20 13:10:00,28.88,28.92,28.88,28.92,1400.0,28.6313,28.6709,28.6313,28.6709,1400.0
2011-05-20 13:20:00,28.92,28.95,28.92,28.94,3100.0,28.6709,28.7007,28.6709,28.6907,3100.0
2011-05-20 13:30:00,28.93,28.97,28.93,28.95,8000.0,28.6808,28.7205,28.6808,28.7007,8000.0
2011-05-20 13:40:00,28.97,28.98,28.93,28.95,6900.0,28.7205,28.7304,28.6808,28.7007,6900.0
2011-05-20 13:50:00,28.95,28.96,28.93,28.95,2300.0,28.7007,28.7106,28.6808,28.7007,2300.0
2011-05-20 14:00:00,28.95,28.96,28.92,28.92,2100.0,28.7007,28.7106,28.6709,28.6709,2100.0
2011-05-20 14:10:00,28.92,28.92,28.9,28.91,1400.0,28.6709,28.6709,28.6511,28.661,1400.0
2011-05-20 14:20:00,28.91,28.95,28.91,28.92,3700.0,28.661,28.7007,28.661,28.6709,3700.0
2011-05-20 14:30:00,28.94,28.95,28.91,28.94,4500.0,28.6907,28.7007,28.661,28.6907,4500.0
2011-05-20 14:40:00,28.95,28.96,28.93,28.95,5700.0,28.7007,28.7106,28.6808,28.7007,5700.0
2011-05-20 14:50:00,28.95,28.95,28.82,28.85,7700.0,28.7007,28.7007,28.5718,28.6015,7700.0
2011-05-20 15:00:00,28.84,28.84,28.8,28.83,4400.0,28.5916,28.5916,28.5519,28.5817,4400.0
2011-05-20 15:10:00,28.84,28.87,28.83,28.86,8100.0,28.5916,28.6213,28.5817,28.6114,8100.0
2011-05-20 15:20:00,28.86,28.89,28.83,28.89,7000.0,28.6114,28.6412,28.5817,28.6412,7000.0
2011-05-20 15:30:00,28.9,28.95,28.88,28.88,8000.0,28.6511,28.7007,28.6313,28.6313,8000.0
2011-05-20 15:40:00,28.89,28.91,28.81,28.82,9700.0,28.6412,28.661,28.5619,28.5718,9700.0
2011-05-20 15:50:00,28.83,28.83,28.71,28.73,29000.0,28.5817,28.5817,28.4627,28.4825,29000.0
2011-05-23 09:30:00,28.71,28.85,28.4,28.74,23100.0,28.4825,28.6214,28.175,28.5123,23100.0
2011-05-23 09:40:00,28.76,28.83,28.69,28.73,9400.0,28.5321,28.6016,28.4627,28.5024,9400.0
2011-05-23 09:50:00,28.73,28.73,28.59,28.62,8200.0,28.5024,28.5024,28.3635,28.3932,8200.0
2011-05-23 10:00:00,28.63,28.69,28.57,28.66,7200.0,28.4032,28.4627,28.3436,28.4329,7200.0
2011-05-23 10:10:00,28.66,28.66,28.53,28.55,5200.0,28.4329,28.4329,28.304,28.3238,5200.0
2011-05-23 10:20:00,28.55,28.61,28.54,28.58,9700.0,28.3238,28.3833,28.3139,28.3536,9700.0
2011-05-23 10:30:00,28.58,28.77,28.58,28.71,9700.0,28.3536,28.5421,28.3536,28.4825,9700.0
2011-05-23 10:40:00,28.71,28.77,28.7,28.75,8400.0,28.4825,28.5421,28.4726,28.5222,8400.0
2011-05-23 10:50:00,28.78,28.85,28.7,28.79,9900.0,28.552,28.6214,28.4726,28.5619,9900.0
2011-05-23 11:00:00,28.78,28.83,28.73,28.76,20000.0,28.552,28.6016,28.5024,28.5321,20000.0
2011-05-23 11:10:00,28.78,28.78,28.7,28.71,16400.0,28.552,28.552,28.4726,28.4825,16400.0
2011-05-23 11:20:00,28.72,28.88,28.72,28.88,9400.0,28.4924,28.6512,28.4924,28.6512,9400.0
2011-05-23 11:30:00,28.89,28.9,28.74,28.82,7000.0,28.6611,28.671,28.5123,28.5917,7000.0
2011-05-23 11:40:00,28.83,28.86,28.78,28.81,10700.0,28.6016,28.6313,28.552,28.5817,10700.0
2011-05-23 11:50:00,28.83,28.86,28.77,28.79,7000.0,28.6016,28.6313,28.5421,28.5619,7000.0
2011-05-23 12:00:00,28.79,28.81,28.74,28.8,5400.0,28.5619,28.5817,28.5123,28.5718,5400.0
2011-05-23 12:10:00,28.8,28.8,28.69,28.71,5000.0,28.5718,28.5718,28.4627,28.4825,5000.0
2011-05-23 12:20:00,28.73,28.8,28.73,28.8,6200.0,28.5024,28.5718,28.5024,28.5718,6200.0
2011-05-23 12:30:00,28.8,28.82,28.77,28.78,6600.0,28.5718,28.5917,28.5421,28.552,6600.0
2011-05-23 12:40:00,28.78,28.84,28.78,28.84,3200.0,28.552,28.6115,28.552,28.6115,3200.0
2011-05-23 12:50:00,28.85,28.91,28.85,28.87,6700.0,28.6214,28.6809,28.6214,28.6413,6700.0
2011-05-23 13:00:00,28.89,28.91,28.87,28.87,3900.0,28.6611,28.6809,28.6413,28.6413,3900.0
2011-05-23 13:10:00,28.89,28.92,28.84,28.86,5800.0,28.6611,28.6909,28.6115,28.6313,5800.0
2011-05-23 13:20:00,28.86,28.88,28.84,28.85,4700.0,28.6313,28.6512,28.6115,28.6214,4700.0
2011-05-23 13:30:00,28.86,28.89,28.86,28.88,4300.0,28.6313,28.6611,28.6313,28.6512,4300.0
2011-05-23 13:40:00,28.88,28.89,28.83,28.88,6700.0,28.6512,28.6611,28.6016,28.6512,6700.0
2011-05-23 13:50:00,28.89,28.91,28.85,28.86,8400.0,28.6611,28.6809,28.6214,28.6313,8400.0
2011-05-23 14:00:00,28.87,28.87,28.82,28.87,10800.0,28.6413,28.6413,28.5917,28.6413,10800.0
2011-05-23 14:10:00,28.87,28.91,28.85,28.88,8100.0,28.6413,28.6809,28.6214,28.6512,8100.0
2011-05-23 14:20:00,28.88,28.89,28.83,28.84,8600.0,28.6512,28.6611,28.6016,28.6115,8600.0
2011-05-23 14:30:00,28.88,28.91,28.87,28.88,12800.0,28.6512,28.6809,28.6413,28.6512,12800.0
2011-05-23 14:40:00,28.89,28.91,28.83,28.83,9900.0,28.6611,28.6809,28.6016,28.6016,9900.0
2011-05-23 14:50:00,28.84,28.89,28.84,28.87,4800.0,28.6115,28.6611,28.6115,28.6413,4800.0
2011-05-23 15:00:00,28.86,28.89,28.84,28.87,9000.0,28.6313,28.6611,28.6115,28.6413,9000.0
2011-05-23 15:10:00,28.88,28.89,28.85,28.87,8300.0,28.6512,28.6611,28.6214,28.6413,8300.0
2011-05-23 15:20:00,28.87,28.89,28.83,28.87,11700.0,28.6413,28.6611,28.6016,28.6413,11700.0
2011-05-23 15:30:00,28.87,28.88,28.8,28.8,14000.0,28.6413,28.6512,28.5718,28.5718,14000.0
2011-05-23 15:40:00,28.8,28.85,28.76,28.76,12400.0,28.5718,28.6214,28.5321,28.5321,12400.0
2011-05-23 15:50:00,28.76,28.77,28.72,28.72,14700.0,28.5321,28.5421,28.4924,28.4924,14700.0
2011-05-24 09:30:00,28.78,28.82,28.69,28.73,6200.0,28.552,28.5917,28.4627,28.5024,6200.0
2011-05-24 09:40:00,28.73,28.77,28.69,28.75,3500.0,28.5024,28.5421,28.4627,28.5222,3500.0
2011-05-24 09:50:00,28.75,28.84,28.73,28.81,3800.0,28.5222,28.6115,28.5024,28.5817,3800.0
2011-05-24 10:00:00,28.82,28.86,28.69,28.77,4700.0,28.5917,28.6313,28.4627,28.5421,4700.0
2011-05-24 10:10:00,28.77,28.81,28.74,28.75,3700.0,28.5421,28.5817,28.5123,28.5222,3700.0
2011-05-24 10:20:00,28.72,28.75,28.63,28.63,3500.0,28.4924,28.5222,28.4032,28.4032,3500.0
2011-05-24 10:30:00,28.67,28.68,28.5,28.53,4400.0,28.4428,28.4528,28.2742,28.304,4400.0
2011-05-24 10:40:00,28.55,28.58,28.48,28.48,3200.0,28.3238,28.3536,28.2544,28.2544,3200.0
2011-05-24 10:50:00,28.48,28.52,28.41,28.41,4500.0,28.2544,28.294,28.1849,28.1849,4500.0
2011-05-24 11:00:00,28.45,28.52,28.45,28.5,3500.0,28.2246,28.294,28.2246,28.2742,3500.0
2011-05-24 11:10:00,28.53,28.53,28.47,28.51,2600.0,28.304,28.304,28.2444,28.2841,2600.0
2011-05-24 11:20:00,28.47,28.48,28.4,28.44,2400.0,28.2444,28.2544,28.175,28.2147,2400.0
2011-05-24 11:30:00,28.45,28.48,28.44,28.44,1700.0,28.2246,28.2544,28.2147,28.2147,1700.0
2011-05-24 11:40:00,28.41,28.41,28.36,28.36,5000.0,28.1849,28.1849,28.1353,28.1353,5000.0
2011-05-24 11:50:00,28.36,28.39,28.34,28.35,3300.0,28.1353,28.1651,28.1155,28.1254,3300.0
2011-05-24 12:00:00,28.33,28.33,28.29,28.31,2200.0,28.1055,28.1055,28.0659,28.0857,2200.0
2011-05-24 12:10:00,28.33,28.36,28.32,28.32,2400.0,28.1055,28.1353,28.0956,28.0956,2400.0
2011-05-24 12:20:00,28.29,28.35,28.26,28.35,3000.0,28.0659,28.1254,28.0361,28.1254,3000.0
2011-05-24 12:30:00,28.35,28.35,28.27,28.31,3000.0,28.1254,28.1254,28.046,28.0857,3000.0
2011-05-24 12:40:00,28.35,28.38,28.35,28.36,2300.0,28.1254,28.1551,28.1254,28.1353,2300.0
2011-05-24 12:50:00,28.36,28.37,28.33,28.37,1700.0,28.1353,28.1452,28.1055,28.1452,1700.0
2011-05-24 13:00:00,28.37,28.38,28.36,28.38,900.0,28.1452,28.1551,28.1353,28.1551,900.0
2011-05-24 13:10:00,28.4,28.42,28.4,28.4,2500.0,28.175,28.1948,28.175,28.175,2500.0
2011-05-24 13:20:00,28.38,28.42,28.37,28.39,2700.0,28.1551,28.1948,28.1452,28.1651,2700.0
2011-05-24 13:30:00,28.39,28.39,28.32,28.36,2700.0,28.1651,28.1651,28.0956,28.1353,2700.0
2011-05-24 13:40:00,28.37,28.42,28.37,28.42,1100.0,28.1452,28.1948,28.1452,28.1948,1100.0
2011-05-24 13:50:00,28.44,28.5,28.44,28.47,4100.0,28.2147,28.2742,28.2147,28.2444,4100.0
2011-05-24 14:00:00,28.47,28.53,28.47,28.53,4200.0,28.2444,28.304,28.2444,28.304,4200.0
2011-05-24 14:10:00,28.55,28.57,28.54,28.57,3200.0,28.3238,28.3436,28.3139,28.3436,3200.0
2011-05-24 14:20:00,28.57,28.58,28.54,28.55,3600.0,28.3436,28.3536,28.3139,28.3238,3600.0
2011-05-24 14:30:00,28.55,28.56,28.51,28.51,4500.0,28.3238,28.3337,28.2841,28.2841,4500.0
2011-05-24 14:40:00,28.51,28.57,28.49,28.54,3000.0,28.2841,28.3436,28.2643,28.3139,3000.0
2011-05-24 14:50:00,28.51,28.55,28.5,28.52,3500.0,28.2841,28.3238,28.2742,28.294,3500.0
2011-05-24 15:00:00,28.51,28.56,28.47,28.48,5700.0,28.2841,28.3337,28.2444,28.2544,5700.0
2011-05-24 15:10:00,28.48,28.55,28.48,28.53,6900.0,28.2544,28.3238,28.2544,28.304,6900.0
2011-05-24 15:20:00,28.54,28.64,28.54,28.58,7500.0,28.3139,28.4131,28.3139,28.3536,7500.0
2011-05-24 15:30:00,28.57,28.57,28.48,28.48,8700.0,28.3436,28.3436,28.2544,28.2544,8700.0
2011-05-24 15:40:00,28.48,28.51,28.46,28.46,9000.0,28.2544,28.2841,28.2345,28.2345,9000.0
2011-05-24 15:50:00,28.46,28.47,28.38,28.39,17600.0,28.2345,28.2444,28.1551,28.1651,17600.0
2011-05-25 09:30:00,28.26,28.58,28.26,28.58,3600.0,28.0361,28.3536,28.0361,28.3536,3600.0
2011-05-25 09:40:00,28.63,28.69,28.61,28.69,7200.0,28.4032,28.4627,28.3833,28.4627,7200.0
2011-05-25 09:50:00,28.68,28.68,28.61,28.61,3900.0,28.4528,28.4528,28.3833,28.3833,3900.0
2011-05-25 10:00:00,28.6,28.6,28.49,28.55,5300.0,28.3734,28.3734,28.2643,28.3238,5300.0
2011-05-25 10:10:00,28.55,28.6,28.52,28.58,3900.0,28.3238,28.3734,28.294,28.3536,3900.0
2011-05-25 10:20:00,28.57,28.75,28.56,28.75,4400.0,28.3436,28.5222,28.3337,28.5222,4400.0
2011-05-25 10:30:00,28.74,28.88,28.71,28.88,7700.0,28.5123,28.6512,28.4825,28.6512,7700.0
2011-05-25 10:40:00,28.87,28.89,28.8,28.82,5600.0,28.6413,28.6611,28.5718,28.5917,5600.0
2011-05-25 10:50:00,28.82,28.86,28.81,28.81,6500.0,28.5917,28.6313,28.5817,28.5817,6500.0
2011-05-25 11:00:00,28.81,28.87,28.8,28.84,3900.0,28.5817,28.6413,28.5718,28.6115,3900.0
2011-05-25 11:10:00,28.82,28.88,28.82,28.87,4200.0,28.5917,28.6512,28.5917,28.6413,4200.0
2011-05-25 11:20:00,28.87,28.92,28.87,28.89,86100.0,28.6413,28.6909,28.6413,28.6611,86100.0
2011-05-25 11:30:00,28.88,28.9,28.85,28.88,8400.0,28.6512,28.671,28.6214,28.6512,8400.0
2011-05-25 11:40:00,28.89,28.92,28.88,28.92,6600.0,28.6611,28.6909,28.6512,28.6909,6600.0
2011-05-25 11:50:00,28.92,28.93,28.85,28.85,9200.0,28.6909,28.7008,28.6214,28.6214,9200.0
2011-05-25 12:00:00,28.85,28.89,28.85,28.88,2800.0,28.6214,28.6611,28.6214,28.6512,2800.0
2011-05-25 12:10:00,28.88,28.89,28.86,28.86,2600.0,28.6512,28.6611,28.6313,28.6313,2600.0
2011-05-25 12:20:00,28.85,28.89,28.85,28.87,4000.0,28.6214,28.6611,28.6214,28.6413,4000.0
2011-05-25 12:30:00,28.88,28.93,28.88,28.9,2900.0,28.6512,28.7008,28.6512,28.671,2900.0
2011-05-25 12:40:00,28.91,28.92,28.89,28.91,2200.0,28.6809,28.6909,28.6611,28.6809,2200.0
2011-05-25 12:50:00,28.91,28.92,28.89,28.89,9800.0,28.6809,28.6909,28.6611,28.6611,9800.0
2011-05-25 13:00:00,28.89,28.89,28.87,28.87,2000.0,28.6611,28.6611,28.6413,28.6413,2000.0
2011-05-25 13:10:00,28.87,28.91,28.87,28.88,4400.0,28.6413,28.6809,28.6413,28.6512,4400.0
2011-05-25 13:20:00,28.87,28.88,28.81,28.82,3100.0,28.6413,28.6512,28.5817,28.5917,3100.0
2011-05-25 13:30:00,28.82,28.88,28.82,28.88,1300.0,28.5917,28.6512,28.5917,28.6512,1300.0
2011-05-25 13:40:00,28.86,28.88,28.85,28.85,2000.0,28.6313,28.6512,28.6214,28.6214,2000.0
2011-05-25 13:50:00,28.85,28.87,28.85,28.87,2200.0,28.6214,28.6413,28.6214,28.6413,2200.0
2011-05-25 14:00:00,28.87,28.89,28.86,28.87,4500.0,28.6413,28.6611,28.6313,28.6413,4500.0
2011-05-25 14:10:00,28.88,28.89,28.87,28.87,3200.0,28.6512,28.6611,28.6413,28.6413,3200.0
2011-05-25 14:20:00,28.88,28.95,28.87,28.93,2900.0,28.6512,28.7206,28.6413,28.7008,2900.0
2011-05-25 14:30:00,28.96,28.96,28.87,28.89,10500.0,28.7305,28.7305,28.6413,28.6611,10500.0
2011-05-25 14:40:00,28.9,28.9,28.86,28.87,5600.0,28.671,28.671,28.6313,28.6413,5600.0
2011-05-25 14:50:00,28.88,28.94,28.88,28.92,5800.0,28.6512,28.7107,28.6512,28.6909,5800.0
2011-05-25 15:00:00,28.92,28.94,28.87,28.92,12500.0,28.6909,28.7107,28.6413,28.6909,12500.0
2011-05-25 15:10:00,28.92,28.96,28.91,28.94,6100.0,28.6909,28.7305,28.6809,28.7107,6100.0
2011-05-25 15:20:00,28.94,28.97,28.91,28.97,7900.0,28.7107,28.7405,28.6809,28.7405,7900.0
2011-05-25 15:30:00,28.95,28.96,28.89,28.9,11600.0,28.7206,28.7305,28.6611,28.671,11600.0
2011-05-25 15:40:00,28.9,28.92,28.84,28.85,12200.0,28.671,28.6909,28.6115,28.6214,12200.0
2011-05-25 15:50:00,28.86,28.87,28.79,28.82,15600.0,28.6313,28.6413,28.5619,28.5917,15600.0
2011-05-26 09:30:00,28.65,28.88,28.62,28.88,4500.0,28.423,28.6512,28.3932,28.6512,4500.0
2011-05-26 09:40:00,28.82,28.88,28.77,28.88,4300.0,28.5917,28.6512,28.5421,28.6512,4300.0
2011-05-26 09:50:00,28.88,28.88,28.82,28.87,4200.0,28.6512,28.6512,28.5917,28.6413,4200.0
2011-05-26 10:00:00,28.85,28.94,28.85,28.92,3800.0,28.6214,28.7107,28.6214,28.6909,3800.0
2011-05-26 10:10:00,28.91,28.94,28.85,28.88,3900.0,28.6809,28.7107,28.6214,28.6512,3900.0
2011-05-26 10:20:00,28.85,28.91,28.83,28.89,5000.0,28.6214,28.6809,28.6016,28.6611,5000.0
2011-05-26 10:30:00,28.91,28.97,28.89,28.94,3200.0,28.6809,28.7405,28.6611,28.7107,3200.0
2011-05-26 10:40:00,28.96,28.96,28.89,28.9,2600.0,28.7305,28.7305,28.6611,28.671,2600.0
2011-05-26 10:50:00,28.9,28.91,28.84,28.86,2200.0,28.671,28.6809,28.6115,28.6313,2200.0
2011-05-26 11:00:00,28.86,28.92,28.85,28.91,3200.0,28.6313,28.6909,28.6214,28.6809,3200.0
2011-05-26 11:10:00,28.91,28.97,28.89,28.96,4100.0,28.6809,28.7405,28.6611,28.7305,4100.0
2011-05-26 11:20:00,28.96,29.0,28.95,28.99,3600.0,28.7305,28.7702,28.7206,28.7603,3600.0
2011-05-26 11:30:00,29.0,29.0,28.91,28.91,4500.0,28.7702,28.7702,28.6809,28.6809,4500.0
2011-05-26 11:40:00,28.92,28.98,28.9,28.98,2000.0,28.6909,28.7504,28.671,28.7504,2000.0
2011-05-26 11:50:00,29.0,29.03,28.99,29.01,5500.0,28.7702,28.8,28.7603,28.7802,5500.0
2011-05-26 12:00:00,29.02,29.03,28.98,28.98,2500.0,28.7901,28.8,28.7504,28.7504,2500.0
2011-05-26 12:10:00,28.98,29.03,28.97,29.02,1800.0,28.7504,28.8,28.7405,28.7901,1800.0
2011-05-26 12:20:00,29.05,29.05,28.99,29.01,4200.0,28.8198,28.8198,28.7603,28.7802,4200.0
2011-05-26 12:30:00,29.01,29.01,28.96,28.97,3900.0,28.7802,28.7802,28.7305,28.7405,3900.0
2011-05-26 12:40:00,28.98,29.02,28.97,29.0,9000.0,28.7504,28.7901,28.7405,28.7702,9000.0
2011-05-26 12:50:00,29.0,29.02,28.98,29.0,4600.0,28.7702,28.7901,28.7504,28.7702,4600.0
2011-05-26 13:00:00,29.01,29.04,29.0,29.03,2600.0,28.7802,28.8099,28.7702,28.8,2600.0
2011-05-26 13:10:00,29.03,29.03,28.99,29.03,4100.0,28.8,28.8,28.7603,28.8,4100.0
2011-05-26 13:20:00,29.02,29.03,28.97,28.97,4600.0,28.7901,28.8,28.7405,28.7405,4600.0
2011-05-26 13:30:00,28.97,28.99,28.93,28.93,2600.0,28.7405,28.7603,28.7008,28.7008,2600.0
2011-05-26 13:40:00,28.94,28.98,28.93,28.95,3700.0,28.7107,28.7504,28.7008,28.7206,3700.0
2011-05-26 13:50:00,28.96,28.96,28.94,28.96,1900.0,28.7305,28.7305,28.7107,28.7305,1900.0
2011-05-26 14:00:00,28.97,28.99,28.96,28.97,3600.0,28.7405,28.7603,28.7305,28.7405,3600.0
2011-05-26 14:10:00,28.96,28.98,28.96,28.96,2500.0,28.7305,28.7504,28.7305,28.7305,2500.0
2011-05-26 14:20:00,28.96,29.01,28.96,28.98,21400.0,28.7305,28.7802,28.7305,28.7504,21400.0
2011-05-26 14:30:00,28.98,29.04,28.97,28.99,4200.0,28.7504,28.8099,28.7405,28.7603,4200.0
2011-05-26 14:40:00,29.02,29.04,29.02,29.02,2100.0,28.7901,28.8099,28.7901,28.7901,2100.0
2011-05-26 14:50:00,29.06,29.06,29.03,29.04,3800.0,28.8298,28.8298,28.8,28.8099,3800.0
2011-05-26 15:00:00,29.03,29.06,29.03,29.03,2600.0,28.8,28.8298,28.8,28.8,2600.0
2011-05-26 15:10:00,29.03,29.04,29.0,29.02,5300.0,28.8,28.8099,28.7702,28.7901,5300.0
2011-05-26 15:20:00,29.02,29.07,29.02,29.06,6500.0,28.7901,28.8397,28.7901,28.8298,6500.0
2011-05-26 15:30:00,29.06,29.07,29.01,29.07,8800.0,28.8298,28.8397,28.7802,28.8397,8800.0
2011-05-26 15:40:00,29.09,29.1,29.02,29.03,10300.0,28.8595,28.8694,28.7901,28.8,10300.0
2011-05-26 15:50:00,29.03,29.05,28.98,28.99,27700.0,28.8,28.8198,28.7504,28.7603,27700.0
2011-05-27 09:30:00,29.05,29.09,28.99,29.0,10700.0,28.8198,28.8595,28.7603,28.7702,10700.0
2011-05-27 09:40:00,29.0,29.06,29.0,29.06,3700.0,28.7702,28.8298,28.7702,28.8298,3700.0
2011-05-27 09:50:00,29.06,29.16,29.05,29.05,3900.0,28.8298,28.929,28.8198,28.8198,3900.0
2011-05-27 10:00:00,29.05,29.08,28.99,29.01,4300.0,28.8198,28.8496,28.7603,28.7802,4300.0
2011-05-27 10:10:00,29.02,29.08,29.0,29.08,1400.0,28.7901,28.8496,28.7702,28.8496,1400.0
2011-05-27 10:20:00,29.07,29.1,29.07,29.08,3300.0,28.8397,28.8694,28.8397,28.8496,3300.0
2011-05-27 10:30:00,29.1,29.1,28.99,29.01,5500.0,28.8694,28.8694,28.7603,28.7802,5500.0
2011-05-27 10:40:00,29.0,29.05,28.99,29.04,3700.0,28.7702,28.8198,28.7603,28.8099,3700.0
2011-05-27 10:50:00,29.06,29.11,29.06,29.11,1400.0,28.8298,28.8794,28.8298,28.8794,1400.0
2011-05-27 11:00:00,29.13,29.13,29.07,29.08,7200.0,28.8992,28.8992,28.8397,28.8496,7200.0
2011-05-27 11:10:00,29.1,29.11,29.1,29.1,1600.0,28.8694,28.8794,28.8694,28.8694,1600.0
2011-05-27 11:20:00,29.1,29.12,29.07,29.08,3100.0,28.8694,28.8893,28.8397,28.8496,3100.0
2011-05-27 11:30:00,29.08,29.09,29.06,29.09,1600.0,28.8496,28.8595,28.8298,28.8595,1600.0
2011-05-27 11:40:00,29.09,29.13,29.07,29.07,4300.0,28.8595,28.8992,28.8397,28.8397,4300.0
2011-05-27 11:50:00,29.09,29.11,29.07,29.07,2300.0,28.8595,28.8794,28.8397,28.8397,2300.0
2011-05-27 12:00:00,29.08,29.08,29.04,29.04,2400.0,28.8496,28.8496,28.8099,28.8099,2400.0
2011-05-27 12:10:00,29.06,29.08,29.02,29.06,1800.0,28.8298,28.8496,28.7901,28.8298,1800.0
2011-05-27 12:20:00,29.07,29.1,29.07,29.08,1300.0,28.8397,28.8694,28.8397,28.8496,1300.0
2011-05-27 12:30:00,29.09,29.12,29.08,29.12,2500.0,28.8595,28.8893,28.8496,28.8893,2500.0
2011-05-27 12:40:00,29.13,29.13,29.09,29.11,3900.0,28.8992,28.8992,28.8595,28.8794,3900.0
2011-05-27 12:50:00,29.11,29.12,29.05,29.06,6600.0,28.8794,28.8893,28.8198,28.8298,6600.0
2011-05-27 13:00:00,29.05,29.09,29.05,29.09,1900.0,28.8198,28.8595,28.8198,28.8595,1900.0
2011-05-27 13:10:00,29.09,29.1,29.06,29.08,1300.0,28.8595,28.8694,28.8298,28.8496,1300.0
2011-05-27 13:20:00,29.06,29.07,29.06,29.07,700.0,28.8298,28.8397,28.8298,28.8397,700.0
2011-05-27 13:30:00,29.08,29.09,29.06,29.06,1200.0,28.8496,28.8595,28.8298,28.8298,1200.0
2011-05-27 13:40:00,29.07,29.08,29.06,29.07,1500.0,28.8397,28.8496,28.8298,28.8397,1500.0
2011-05-27 13:50:00,29.07,29.11,29.06,29.08,3600.0,28.8397,28.8794,28.8298,28.8496,3600.0
2011-05-27 14:00:00,29.09,29.16,29.04,29.05,17600.0,28.8595,28.929,28.8099,28.8198,17600.0
2011-05-27 14:10:00,29.05,29.07,29.05,29.07,1000.0,28.8198,28.8397,28.8198,28.8397,1000.0
2011-05-27 14:20:00,29.09,29.11,29.07,29.07,3700.0,28.8595,28.8794,28.8397,28.8397,3700.0
2011-05-27 14:30:00,29.09,29.1,29.07,29.09,1200.0,28.8595,28.8694,28.8397,28.8595,1200.0
2011-05-27 14:40:00,29.1,29.11,29.04,29.04,6600.0,28.8694,28.8794,28.8099,28.8099,6600.0
2011-05-27 14:50:00,29.03,29.03,28.98,29.01,6500.0,28.8,28.8,28.7504,28.7802,6500.0
2011-05-27 15:00:00,29.01,29.01,28.99,29.0,3800.0,28.7802,28.7802,28.7603,28.7702,3800.0
2011-05-27 15:10:00,29.01,29.04,28.99,29.01,9000.0,28.7802,28.8099,28.7603,28.7802,9000.0
2011-05-27 15:20:00,29.0,29.01,28.99,29.0,8300.0,28.7702,28.7802,28.7603,28.7702,8300.0
2011-05-27 15:30:00,29.0,29.02,28.99,29.0,13300.0,28.7702,28.7901,28.7603,28.7702,13300.0
2011-05-27 15:40:00,29.0,29.04,28.99,29.01,10200.0,28.7702,28.8099,28.7603,28.7802,10200.0
2011-05-27 15:50:00,29.01,29.02,28.99,29.0,16400.0,28.7802,28.7901,28.7603,28.7702,16400.0
2011-05-31 09:30:00,29.21,29.43,29.21,29.25,15900.0,28.9786,29.1968,28.9786,29.0182,15900.0
2011-05-31 09:40:00,29.25,29.25,29.09,29.17,5900.0,29.0182,29.0182,28.8595,28.9389,5900.0
2011-05-31 09:50:00,29.21,29.23,29.17,29.2,6000.0,28.9786,28.9984,28.9389,28.9686,6000.0
2011-05-31 10:00:00,29.19,29.21,28.98,29.07,7100.0,28.9587,28.9786,28.7504,28.8397,7100.0
2011-05-31 10:10:00,29.07,29.07,28.98,29.0,3500.0,28.8397,28.8397,28.7504,28.7702,3500.0
2011-05-31 10:20:00,28.98,29.02,28.94,29.02,3200.0,28.7504,28.7901,28.7107,28.7901,3200.0
2011-05-31 10:30:00,29.06,29.06,29.01,29.02,2100.0,28.8298,28.8298,28.7802,28.7901,2100.0
2011-05-31 10:40:00,29.04,29.11,29.04,29.08,3000.0,28.8099,28.8794,28.8099,28.8496,3000.0
2011-05-31 10:50:00,29.08,29.09,29.0,29.02,2600.0,28.8496,28.8595,28.7702,28.7901,2600.0
2011-05-31 11:00:00,29.04,29.1,29.04,29.1,2400.0,28.8099,28.8694,28.8099,28.8694,2400.0
2011-05-31 11:10:00,29.07,29.11,29.06,29.06,3600.0,28.8397,28.8794,28.8298,28.8298,3600.0
2011-05-31 11:20:00,29.06,29.12,29.05,29.12,1400.0,28.8298,28.8893,28.8198,28.8893,1400.0
2011-05-31 11:30:00,29.13,29.23,29.13,29.21,5600.0,28.8992,28.9984,28.8992,28.9786,5600.0
2011-05-31 11:40:00,29.21,29.25,29.17,29.2,3900.0,28.9786,29.0182,28.9389,28.9686,3900.0
2011-05-31 11:50:00,29.21,29.25,29.13,29.17,3200.0,28.9786,29.0182,28.8992,28.9389,3200.0
2011-05-31 12:00:00,29.13,29.19,29.09,29.13,4000.0,28.8992,28.9587,28.8595,28.8992,4000.0
2011-05-31 12:10:00,29.13,29.14,29.04,29.06,3100.0,28.8992,28.9091,28.8099,28.8298,3100.0
2011-05-31 12:20:00,29.08,29.14,29.08,29.13,2300.0,28.8496,28.9091,28.8496,28.8992,2300.0
2011-05-31 12:30:00,29.12,29.12,29.01,29.04,4200.0,28.8893,28.8893,28.7802,28.8099,4200.0
2011-05-31 12:40:00,29.03,29.15,29.03,29.13,2800.0,28.8,28.919,28.8,28.8992,2800.0
2011-05-31 12:50:00,29.13,29.19,29.11,29.16,2400.0,28.8992,28.9587,28.8794,28.929,2400.0
2011-05-31 13:00:00,29.15,29.21,29.15,29.19,1600.0,28.919,28.9786,28.919,28.9587,1600.0
2011-05-31 13:10:00,29.21,29.24,29.18,29.22,12500.0,28.9786,29.0083,28.9488,28.9885,12500.0
2011-05-31 13:20:00,29.2,29.2,29.11,29.11,4400.0,28.9686,28.9686,28.8794,28.8794,4400.0
2011-05-31 13:30:00,29.1,29.13,29.09,29.11,4200.0,28.8694,28.8992,28.8595,28.8794,4200.0
2011-05-31 13:40:00,29.1,29.14,29.1,29.12,2800.0,28.8694,28.9091,28.8694,28.8893,2800.0
2011-05-31 13:50:00,29.1,29.17,29.1,29.17,6100.0,28.8694,28.9389,28.8694,28.9389,6100.0
2011-05-31 14:00:00,29.17,29.17,29.13,29.15,6300.0,28.9389,28.9389,28.8992,28.919,6300.0
2011-05-31 14:10:00,29.18,29.18,29.14,29.18,5600.0,28.9488,28.9488,28.9091,28.9488,5600.0
2011-05-31 14:20:00,29.16,29.17,29.13,29.16,4000.0,28.929,28.9389,28.8992,28.929,4000.0
2011-05-31 14:30:00,29.18,29.2,29.18,29.2,2300.0,28.9488,28.9686,28.9488,28.9686,2300.0
2011-05-31 14:40:00,29.2,29.25,29.18,29.2,6800.0,28.9686,29.0182,28.9488,28.9686,6800.0
2011-05-31 14:50:00,29.2,29.21,29.16,29.18,9000.0,28.9686,28.9786,28.929,28.9488,9000.0
2011-05-31 15:00:00,29.18,29.18,29.14,29.14,7500.0,28.9488,28.9488,28.9091,28.9091,7500.0
2011-05-31 15:10:00,29.14,29.18,29.14,29.18,194600.0,28.9091,28.9488,28.9091,28.9488,194600.0
2011-05-31 15:20:00,29.18,29.2,29.14,29.17,11400.0,28.9488,28.9686,28.9091,28.9389,11400.0
2011-05-31 15:30:00,29.18,29.2,29.16,29.16,12700.0,28.9488,28.9686,28.929,28.929,12700.0
2011-05-31 15:40:00,29.15,29.32,29.15,29.29,20100.0,28.919,29.0877,28.919,29.0579,20100.0
2011-05-31 15:50:00,29.3,29.31,29.24,29.27,44800.0,29.0679,29.0778,29.0083,29.0381,44800.0
2011-06-01 09:30:00,29.14,29.28,29.14,29.24,5600.0,28.9091,29.048,28.9091,29.0083,5600.0
2011-06-01 09:40:00,29.24,29.29,29.15,29.15,4100.0,29.0083,29.0579,28.919,28.919,4100.0
2011-06-01 09:50:00,29.13,29.22,29.13,29.15,3500.0,28.8992,28.9885,28.8992,28.919,3500.0
2011-06-01 10:00:00,29.16,29.16,29.03,29.05,10400.0,28.929,28.929,28.8,28.8198,10400.0
2011-06-01 10:10:00,29.03,29.03,28.92,29.02,5900.0,28.8,28.8,28.6909,28.7901,5900.0
2011-06-01 10:20:00,29.01,29.04,28.97,28.97,5900.0,28.7802,28.8099,28.7405,28.7405,5900.0
2011-06-01 10:30:00,28.99,29.03,28.96,28.99,7800.0,28.7603,28.8,28.7305,28.7603,7800.0
2011-06-01 10:40:00,28.99,29.02,28.92,28.92,6600.0,28.7603,28.7901,28.6909,28.6909,6600.0
2011-06-01 10:50:00,28.9,28.97,28.86,28.95,6500.0,28.671,28.7405,28.6313,28.7206,6500.0
2011-06-01 11:00:00,28.95,28.97,28.84,28.85,14800.0,28.7206,28.7405,28.6115,28.6214,14800.0
2011-06-01 11:10:00,28.88,28.89,28.83,28.83,13900.0,28.6512,28.6611,28.6016,28.6016,13900.0
2011-06-01 11:20:00,28.82,28.89,28.82,28.88,5100.0,28.5917,28.6611,28.5917,28.6512,5100.0
2011-06-01 11:30:00,28.89,28.9,28.79,28.81,5300.0,28.6611,28.671,28.5619,28.5817,5300.0
2011-06-01 11:40:00,28.81,28.9,28.81,28.89,4600.0,28.5817,28.671,28.5817,28.6611,4600.0
2011-06-01 11:50:00,28.9,28.92,28.87,28.88,7700.0,28.671,28.6909,28.6413,28.6512,7700.0
2011-06-01 12:00:00,28.88,28.91,28.8,28.8,6200.0,28.6512,28.6809,28.5718,28.5718,6200.0
2011-06-01 12:10:00,28.81,28.81,28.7,28.74,5200.0,28.5817,28.5817,28.4726,28.5123,5200.0
2011-06-01 12:20:00,28.72,28.79,28.69,28.73,3600.0,28.4924,28.5619,28.4627,28.5024,3600.0
2011-06-01 12:30:00,28.74,28.81,28.74,28.8,4100.0,28.5123,28.5817,28.5123,28.5718,4100.0
2011-06-01 12:40:00,28.79,28.79,28.68,28.68,4900.0,28.5619,28.5619,28.4528,28.4528,4900.0
2011-06-01 12:50:00,28.69,28.71,28.68,28.68,4900.0,28.4627,28.4825,28.4528,28.4528,4900.0
2011-06-01 13:00:00,28.71,28.76,28.69,28.69,8900.0,28.4825,28.5321,28.4627,28.4627,8900.0
2011-06-01 13:10:00,28.69,28.69,28.59,28.63,4800.0,28.4627,28.4627,28.3635,28.4032,4800.0
2011-06-01 13:20:00,28.64,28.64,28.51,28.53,9300.0,28.4131,28.4131,28.2841,28.304,9300.0
2011-06-01 13:30:00,28.52,28.59,28.51,28.57,2100.0,28.294,28.3635,28.2841,28.3436,2100.0
2011-06-01 13:40:00,28.59,28.62,28.56,28.59,8800.0,28.3635,28.3932,28.3337,28.3635,8800.0
2011-06-01 13:50:00,28.61,28.62,28.56,28.61,5200.0,28.3833,28.3932,28.3337,28.3833,5200.0
2011-06-01 14:00:00,28.6,28.63,28.57,28.61,5200.0,28.3734,28.4032,28.3436,28.3833,5200.0
2011-06-01 14:10:00,28.6,28.61,28.55,28.59,4500.0,28.3734,28.3833,28.3238,28.3635,4500.0
2011-06-01 14:20:00,28.61,28.61,28.52,28.56,4200.0,28.3833,28.3833,28.294,28.3337,4200.0
2011-06-01 14:30:00,28.54,28.61,28.51,28.6,5500.0,28.3139,28.3833,28.2841,28.3734,5500.0
2011-06-01 14:40:00,28.6,28.6,28.5,28.55,6600.0,28.3734,28.3734,28.2742,28.3238,6600.0
2011-06-01 14:50:00,28.57,28.58,28.55,28.58,7900.0,28.3436,28.3536,28.3238,28.3536,7900.0
2011-06-01 15:00:00,28.6,28.6,28.54,28.55,12200.0,28.3734,28.3734,28.3139,28.3238,12200.0
2011-06-01 15:10:00,28.56,28.56,28.51,28.53,10400.0,28.3337,28.3337,28.2841,28.304,10400.0
2011-06-01 15:20:00,28.54,28.56,28.5,28.55,5900.0,28.3139,28.3337,28.2742,28.3238,5900.0
2011-06-01 15:30:00,28.55,28.57,28.53,28.53,7300.0,28.3238,28.3436,28.304,28.304,7300.0
2011-06-01 15:40:00,28.54,28.54,28.38,28.39,20800.0,28.3139,28.3139,28.1551,28.1651,20800.0
2011-06-01 15:50:00,28.39,28.4,28.31,28.36,26400.0,28.1651,28.175,28.0857,28.1353,26400.0
2011-06-02 09:30:00,28.34,28.55,28.3,28.55,8800.0,28.1155,28.3238,28.0758,28.3238,8800.0
2011-06-02 09:40:00,28.55,28.55,28.38,28.43,6000.0,28.3238,28.3238,28.1551,28.2047,6000.0
2011-06-02 09:50:00,28.44,28.67,28.43,28.64,3800.0,28.2147,28.4428,28.2047,28.4131,3800.0
2011-06-02 10:00:00,28.63,28.71,28.6,28.68,6900.0,28.4032,28.4825,28.3734,28.4528,6900.0
2011-06-02 10:10:00,28.68,28.71,28.57,28.58,4200.0,28.4528,28.4825,28.3436,28.3536,4200.0
2011-06-02 10:20:00,28.58,28.62,28.56,28.61,4500.0,28.3536,28.3932,28.3337,28.3833,4500.0
2011-06-02 10:30:00,28.63,28.75,28.63,28.75,4100.0,28.4032,28.5222,28.4032,28.5222,4100.0
2011-06-02 10:40:00,28.76,28.79,28.73,28.79,6400.0,28.5321,28.5619,28.5024,28.5619,6400.0
2011-06-02 10:50:00,28.75,28.78,28.72,28.76,2400.0,28.5222,28.552,28.4924,28.5321,2400.0
2011-06-02 11:00:00,28.74,28.75,28.67,28.67,3400.0,28.5123,28.5222,28.4428,28.4428,3400.0
2011-06-02 11:10:00,28.69,28.72,28.65,28.72,5700.0,28.4627,28.4924,28.423,28.4924,5700.0
2011-06-02 11:20:00,28.72,28.73,28.65,28.65,5400.0,28.4924,28.5024,28.423,28.423,5400.0
2011-06-02 11:30:00,28.66,28.67,28.61,28.61,5100.0,28.4329,28.4428,28.3833,28.3833,5100.0
2011-06-02 11:40:00,28.62,28.67,28.57,28.57,7400.0,28.3932,28.4428,28.3436,28.3436,7400.0
2011-06-02 11:50:00,28.59,28.69,28.59,28.69,3200.0,28.3635,28.4627,28.3635,28.4627,3200.0
2011-06-02 12:00:00,28.68,28.71,28.65,28.65,2400.0,28.4528,28.4825,28.423,28.423,2400.0
2011-06-02 12:10:00,28.63,28.7,28.62,28.7,2500.0,28.4032,28.4726,28.3932,28.4726,2500.0
2011-06-02 12:20:00,28.7,28.75,28.7,28.71,4000.0,28.4726,28.5222,28.4726,28.4825,4000.0
2011-06-02 12:30:00,28.72,28.72,28.68,28.68,3100.0,28.4924,28.4924,28.4528,28.4528,3100.0
2011-06-02 12:40:00,28.69,28.77,28.69,28.77,3600.0,28.4627,28.5421,28.4627,28.5421,3600.0
2011-06-02 12:50:00,28.77,28.86,28.77,28.85,4900.0,28.5421,28.6313,28.5421,28.6214,4900.0
2011-06-02 13:00:00,28.85,28.94,28.85,28.89,5700.0,28.6214,28.7107,28.6214,28.6611,5700.0
2011-06-02 13:10:00,28.89,28.89,28.85,28.89,5100.0,28.6611,28.6611,28.6214,28.6611,5100.0
2011-06-02 13:20:00,28.89,28.91,28.85,28.85,5200.0,28.6611,28.6809,28.6214,28.6214,5200.0
2011-06-02 13:30:00,28.83,28.84,28.75,28.76,3000.0,28.6016,28.6115,28.5222,28.5321,3000.0
2011-06-02 13:40:00,28.76,28.82,28.76,28.8,1800.0,28.5321,28.5917,28.5321,28.5718,1800.0
2011-06-02 13:50:00,28.79,28.88,28.77,28.86,4600.0,28.5619,28.6512,28.5421,28.6313,4600.0
2011-06-02 14:00:00,28.84,28.88,28.82,28.85,3800.0,28.6115,28.6512,28.5917,28.6214,3800.0
2011-06-02 14:10:00,28.85,28.87,28.72,28.72,9500.0,28.6214,28.6413,28.4924,28.4924,9500.0
2011-06-02 14:20:00,28.72,28.75,28.7,28.75,3700.0,28.4924,28.5222,28.4726,28.5222,3700.0
2011-06-02 14:30:00,28.75,28.85,28.75,28.85,4000.0,28.5222,28.6214,28.5222,28.6214,4000.0
2011-06-02 14:40:00,28.85,28.87,28.83,28.83,4500.0,28.6214,28.6413,28.6016,28.6016,4500.0
2011-06-02 14:50:00,28.84,28.85,28.81,28.85,5800.0,28.6115,28.6214,28.5817,28.6214,5800.0
2011-06-02 15:00:00,28.85,28.86,28.8,28.8,5600.0,28.6214,28.6313,28.5718,28.5718,5600.0
2011-06-02 15:10:00,28.78,28.8,28.75,28.76,7400.0,28.552,28.5718,28.5222,28.5321,7400.0
2011-06-02 15:20:00,28.76,28.83,28.76,28.81,6900.0,28.5321,28.6016,28.5321,28.5817,6900.0
2011-06-02 15:30:00,28.82,28.84,28.78,28.8,12500.0,28.5917,28.6115,28.552,28.5718,12500.0
2011-06-02 15:40:00,28.8,28.84,28.75,28.77,14900.0,28.5718,28.6115,28.5222,28.5421,14900.0
2011-06-02 15:50:00,28.76,28.76,28.67,28.73,19700.0,28.5321,28.5321,28.4428,28.5024,19700.0
2011-06-03 09:30:00,28.25,28.48,28.15,28.48,8400.0,28.0262,28.2544,27.927,28.2544,8400.0
2011-06-03 09:40:00,28.51,28.52,28.44,28.44,4300.0,28.2841,28.294,28.2147,28.2147,4300.0
2011-06-03 09:50:00,28.46,28.46,28.36,28.42,3200.0,28.2345,28.2345,28.1353,28.1948,3200.0
2011-06-03 10:00:00,28.45,28.48,28.31,28.36,4300.0,28.2246,28.2544,28.0857,28.1353,4300.0
2011-06-03 10:10:00,28.36,28.36,28.26,28.27,2400.0,28.1353,28.1353,28.0361,28.046,2400.0
2011-06-03 10:20:00,28.28,28.32,28.24,28.32,6800.0,28.0559,28.0956,28.0163,28.0956,6800.0
2011-06-03 10:30:00,28.34,28.39,28.34,28.39,3400.0,28.1155,28.1651,28.1155,28.1651,3400.0
2011-06-03 10:40:00,28.38,28.46,28.38,28.44,2000.0,28.1551,28.2345,28.1551,28.2147,2000.0
2011-06-03 10:50:00,28.44,28.47,28.39,28.41,3300.0,28.2147,28.2444,28.1651,28.1849,3300.0
2011-06-03 11:00:00,28.43,28.43,28.28,28.3,6700.0,28.2047,28.2047,28.0559,28.0758,6700.0
2011-06-03 11:10:00,28.29,28.33,28.22,28.25,3900.0,28.0659,28.1055,27.9964,28.0262,3900.0
2011-06-03 11:20:00,28.24,28.3,28.19,28.19,5600.0,28.0163,28.0758,27.9666,27.9666,5600.0
2011-06-03 11:30:00,28.21,28.21,28.11,28.13,6200.0,27.9865,27.9865,27.8873,27.9071,6200.0
2011-06-03 11:40:00,28.13,28.28,28.12,28.28,10900.0,27.9071,28.0559,27.8972,28.0559,10900.0
2011-06-03 11:50:00,28.28,28.34,28.27,28.34,3100.0,28.0559,28.1155,28.046,28.1155,3100.0
2011-06-03 12:00:00,28.34,28.37,28.3,28.34,2100.0,28.1155,28.1452,28.0758,28.1155,2100.0
2011-06-03 12:10:00,28.33,28.38,28.33,28.38,1900.0,28.1055,28.1551,28.1055,28.1551,1900.0
2011-06-03 12:20:00,28.4,28.49,28.4,28.47,6000.0,28.175,28.2643,28.175,28.2444,6000.0
2011-06-03 12:30:00,28.45,28.49,28.44,28.49,7800.0,28.2246,28.2643,28.2147,28.2643,7800.0
2011-06-03 12:40:00,28.47,28.5,28.45,28.48,4700.0,28.2444,28.2742,28.2246,28.2544,4700.0
2011-06-03 12:50:00,28.48,28.49,28.44,28.45,4000.0,28.2544,28.2643,28.2147,28.2246,4000.0
2011-06-03 13:00:00,28.45,28.5,28.44,28.48,2200.0,28.2246,28.2742,28.2147,28.2544,2200.0
2011-06-03 13:10:00,28.45,28.46,28.41,28.46,2200.0,28.2246,28.2345,28.1849,28.2345,2200.0
2011-06-03 13:20:00,28.45,28.45,28.35,28.37,2400.0,28.2246,28.2246,28.1254,28.1452,2400.0
2011-06-03 13:30:00,28.35,28.35,28.27,28.3,3100.0,28.1254,28.1254,28.046,28.0758,3100.0
2011-06-03 13:40:00,28.3,28.31,28.28,28.31,1700.0,28.0758,28.0857,28.0559,28.0857,1700.0
2011-06-03 13:50:00,28.29,28.31,28.25,28.25,1700.0,28.0659,28.0857,28.0262,28.0262,1700.0
2011-06-03 14:00:00,28.25,28.26,28.21,28.21,3600.0,28.0262,28.0361,27.9865,27.9865,3600.0
2011-06-03 14:10:00,28.23,28.24,28.21,28.24,3000.0,28.0063,28.0163,27.9865,28.0163,3000.0
2011-06-03 14:20:00,28.24,28.24,28.17,28.18,3100.0,28.0163,28.0163,27.9468,27.9567,3100.0
2011-06-03 14:30:00,28.18,28.18,28.15,28.15,7300.0,27.9567,27.9567,27.927,27.927,7300.0
2011-06-03 14:40:00,28.15,28.19,28.12,28.14,9500.0,27.927,27.9666,27.8972,27.917,9500.0
2011-06-03 14:50:00,28.14,28.17,28.12,28.12,7500.0,27.917,27.9468,27.8972,27.8972,7500.0
2011-06-03 15:00:00,28.12,28.16,28.1,28.12,7900.0,27.8972,27.9369,27.8774,27.8972,7900.0
2011-06-03 15:10:00,28.11,28.16,28.07,28.12,8300.0,27.8873,27.9369,27.8476,27.8972,8300.0
2011-06-03 15:20:00,28.12,28.18,28.12,28.15,6500.0,27.8972,27.9567,27.8972,27.927,6500.0
2011-06-03 15:30:00,28.17,28.25,28.16,28.25,7500.0,27.9468,28.0262,27.9369,28.0262,7500.0
2011-06-03 15:40:00,28.25,28.27,28.12,28.15,12500.0,28.0262,28.046,27.8972,27.927,12500.0
2011-06-03 15:50:00,28.15,28.19,28.07,28.18,39700.0,27.927,27.9666,27.8476,27.9567,39700.0
2011-06-06 09:30:00,28.12,28.32,28.12,28.28,3800.0,27.8972,28.0956,27.8972,28.0559,3800.0
2011-06-06 09:40:00,28.31,28.31,28.19,28.21,4100.0,28.0857,28.0857,27.9666,27.9865,4100.0
2011-06-06 09:50:00,28.23,28.31,28.22,28.31,3100.0,28.0063,28.0857,27.9964,28.0857,3100.0
2011-06-06 10:00:00,28.31,28.32,28.08,28.08,4800.0,28.0857,28.0956,27.8575,27.8575,4800.0
2011-06-06 10:10:00,28.08,28.09,28.05,28.05,4100.0,27.8575,27.8674,27.8278,27.8278,4100.0
2011-06-06 10:20:00,28.04,28.15,28.02,28.15,4100.0,27.8178,27.927,27.798,27.927,4100.0
2011-06-06 10:30:00,28.18,28.2,28.15,28.15,3800.0,27.9567,27.9766,27.927,27.927,3800.0
2011-06-06 10:40:00,28.16,28.18,28.08,28.13,4600.0,27.9369,27.9567,27.8575,27.9071,4600.0
2011-06-06 10:50:00,28.16,28.23,28.16,28.22,5000.0,27.9369,28.0063,27.9369,27.9964,5000.0
2011-06-06 11:00:00,28.22,28.28,28.19,28.25,3200.0,27.9964,28.0559,27.9666,28.0262,3200.0
2011-06-06 11:10:00,28.3,28.32,28.28,28.31,2600.0,28.0758,28.0956,28.0559,28.0857,2600.0
2011-06-06 11:20:00,28.31,28.37,28.31,28.37,2900.0,28.0857,28.1452,28.0857,28.1452,2900.0
2011-06-06 11:30:00,28.37,28.42,28.36,28.42,3900.0,28.1452,28.1948,28.1353,28.1948,3900.0
2011-06-06 11:40:00,28.41,28.42,28.35,28.38,6100.0,28.1849,28.1948,28.1254,28.1551,6100.0
2011-06-06 11:50:00,28.38,28.41,28.37,28.39,5500.0,28.1551,28.1849,28.1452,28.1651,5500.0
2011-06-06 12:00:00,28.38,28.38,28.31,28.33,3000.0,28.1551,28.1551,28.0857,28.1055,3000.0
2011-06-06 12:10:00,28.33,28.33,28.27,28.32,3100.0,28.1055,28.1055,28.046,28.0956,3100.0
2011-06-06 12:20:00,28.32,28.37,28.32,28.36,3000.0,28.0956,28.1452,28.0956,28.1353,3000.0
2011-06-06 12:30:00,28.34,28.36,28.34,28.35,6300.0,28.1155,28.1353,28.1155,28.1254,6300.0
2011-06-06 12:40:00,28.36,28.37,28.32,28.36,6000.0,28.1353,28.1452,28.0956,28.1353,6000.0
2011-06-06 12:50:00,28.36,28.4,28.36,28.4,5300.0,28.1353,28.175,28.1353,28.175,5300.0
2011-06-06 13:00:00,28.4,28.41,28.36,28.39,9000.0,28.175,28.1849,28.1353,28.1651,9000.0
2011-06-06 13:10:00,28.39,28.48,28.39,28.47,5100.0,28.1651,28.2544,28.1651,28.2444,5100.0
2011-06-06 13:20:00,28.48,28.48,28.41,28.44,5000.0,28.2544,28.2544,28.1849,28.2147,5000.0
2011-06-06 13:30:00,28.44,28.44,28.36,28.38,4900.0,28.2147,28.2147,28.1353,28.1551,4900.0
2011-06-06 13:40:00,28.37,28.39,28.31,28.37,3900.0,28.1452,28.1651,28.0857,28.1452,3900.0
2011-06-06 13:50:00,28.41,28.46,28.41,28.45,5000.0,28.1849,28.2345,28.1849,28.2246,5000.0
2011-06-06 14:00:00,28.45,28.47,28.37,28.42,7200.0,28.2246,28.2444,28.1452,28.1948,7200.0
2011-06-06 14:10:00,28.45,28.47,28.43,28.45,4500.0,28.2246,28.2444,28.2047,28.2246,4500.0
2011-06-06 14:20:00,28.45,28.5,28.45,28.49,7500.0,28.2246,28.2742,28.2246,28.2643,7500.0
2011-06-06 14:30:00,28.47,28.52,28.45,28.46,5200.0,28.2444,28.294,28.2246,28.2345,5200.0
2011-06-06 14:40:00,28.46,28.5,28.44,28.47,6700.0,28.2345,28.2742,28.2147,28.2444,6700.0
2011-06-06 14:50:00,28.48,28.48,28.4,28.44,6400.0,28.2544,28.2544,28.175,28.2147,6400.0
2011-06-06 15:00:00,28.44,28.44,28.33,28.35,6700.0,28.2147,28.2147,28.1055,28.1254,6700.0
2011-06-06 15:10:00,28.35,28.35,28.27,28.3,13300.0,28.1254,28.1254,28.046,28.0758,13300.0
2011-06-06 15:20:00,28.29,28.29,28.22,28.25,12800.0,28.0659,28.0659,27.9964,28.0262,12800.0
2011-06-06 15:30:00,28.25,28.34,28.24,28.32,11000.0,28.0262,28.1155,28.0163,28.0956,11000.0
2011-06-06 15:40:00,28.33,28.39,28.26,28.27,30700.0,28.1055,28.1651,28.0361,28.046,30700.0
2011-06-06 15:50:00,28.27,28.33,28.23,28.28,40400.0,28.046,28.1055,28.0063,28.0559,40400.0
2011-06-07 09:30:00,28.42,28.42,28.19,28.19,7700.0,28.1948,28.1948,27.9666,27.9666,7700.0
2011-06-07 09:40:00,28.18,28.2,28.12,28.2,6700.0,27.9567,27.9766,27.8972,27.9766,6700.0
2011-06-07 09:50:00,28.19,28.27,28.17,28.26,4600.0,27.9666,28.046,27.9468,28.0361,4600.0
2011-06-07 10:00:00,28.27,28.4,28.26,28.4,5000.0,28.046,28.175,28.0361,28.175,5000.0
2011-06-07 10:10:00,28.39,28.48,28.38,28.46,8100.0,28.1651,28.2544,28.1551,28.2345,8100.0
2011-06-07 10:20:00,28.44,28.54,28.44,28.52,8200.0,28.2147,28.3139,28.2147,28.294,8200.0
2011-06-07 10:30:00,28.52,28.65,28.49,28.65,6000.0,28.294,28.423,28.2643,28.423,6000.0
2011-06-07 10:40:00,28.66,28.66,28.59,28.63,10800.0,28.4329,28.4329,28.3635,28.4032,10800.0
2011-06-07 10:50:00,28.64,28.69,28.64,28.68,5800.0,28.4131,28.4627,28.4131,28.4528,5800.0
2011-06-07 11:00:00,28.67,28.67,28.56,28.62,6400.0,28.4428,28.4428,28.3337,28.3932,6400.0
2011-06-07 11:10:00,28.62,28.62,28.55,28.59,3800.0,28.3932,28.3932,28.3238,28.3635,3800.0
2011-06-07 11:20:00,28.61,28.61,28.59,28.59,3900.0,28.3833,28.3833,28.3635,28.3635,3900.0
2011-06-07 11:30:00,28.59,28.6,28.56,28.58,7800.0,28.3635,28.3734,28.3337,28.3536,7800.0
2011-06-07 11:40:00,28.6,28.65,28.6,28.63,11600.0,28.3734,28.423,28.3734,28.4032,11600.0
2011-06-07 11:50:00,28.64,28.68,28.63,28.68,8900.0,28.4131,28.4528,28.4032,28.4528,8900.0
2011-06-07 12:00:00,28.69,28.74,28.66,28.73,5700.0,28.4627,28.5123,28.4329,28.5024,5700.0
2011-06-07 12:10:00,28.74,28.79,28.71,28.78,7700.0,28.5123,28.5619,28.4825,28.552,7700.0
2011-06-07 12:20:00,28.77,28.84,28.77,28.83,3900.0,28.5421,28.6115,28.5421,28.6016,3900.0
2011-06-07 12:30:00,28.83,28.85,28.82,28.85,6200.0,28.6016,28.6214,28.5917,28.6214,6200.0
2011-06-07 12:40:00,28.85,28.85,28.79,28.81,9800.0,28.6214,28.6214,28.5619,28.5817,9800.0
2011-06-07 12:50:00,28.83,28.93,28.83,28.91,7600.0,28.6016,28.7008,28.6016,28.6809,7600.0
2011-06-07 13:00:00,28.88,28.95,28.86,28.93,6900.0,28.6512,28.7206,28.6313,28.7008,6900.0
2011-06-07 13:10:00,28.93,28.98,28.93,28.93,7400.0,28.7008,28.7504,28.7008,28.7008,7400.0
2011-06-07 13:20:00,28.94,28.99,28.89,28.99,4500.0,28.7107,28.7603,28.6611,28.7603,4500.0
2011-06-07 13:30:00,28.99,29.0,28.93,28.95,4600.0,28.7603,28.7702,28.7008,28.7206,4600.0
2011-06-07 13:40:00,28.95,28.95,28.87,28.88,6900.0,28.7206,28.7206,28.6413,28.6512,6900.0
2011-06-07 13:50:00,28.87,28.93,28.87,28.93,3400.0,28.6413,28.7008,28.6413,28.7008,3400.0
2011-06-07 14:00:00,28.94,29.0,28.94,28.99,3300.0,28.7107,28.7702,28.7107,28.7603,3300.0
2011-06-07 14:10:00,28.99,29.0,28.98,28.98,7200.0,28.7603,28.7702,28.7504,28.7504,7200.0
2011-06-07 14:20:00,28.98,28.99,28.93,28.97,5300.0,28.7504,28.7603,28.7008,28.7405,5300.0
2011-06-07 14:30:00,28.97,28.99,28.93,28.97,6800.0,28.7405,28.7603,28.7008,28.7405,6800.0
2011-06-07 14:40:00,28.98,28.99,28.95,28.96,9300.0,28.7504,28.7603,28.7206,28.7305,9300.0
2011-06-07 14:50:00,28.95,28.98,28.93,28.97,6600.0,28.7206,28.7504,28.7008,28.7405,6600.0
2011-06-07 15:00:00,28.98,29.01,28.95,28.95,12100.0,28.7504,28.7802,28.7206,28.7206,12100.0
2011-06-07 15:10:00,28.94,28.94,28.89,28.9,9800.0,28.7107,28.7107,28.6611,28.671,9800.0
2011-06-07 15:20:00,28.9,28.9,28.83,28.85,12000.0,28.671,28.671,28.6016,28.6214,12000.0
2011-06-07 15:30:00,28.84,28.84,28.76,28.76,23100.0,28.6115,28.6115,28.5321,28.5321,23100.0
2011-06-07 15:40:00,28.76,28.76,28.68,28.71,28800.0,28.5321,28.5321,28.4528,28.4825,28800.0
2011-06-07 15:50:00,28.7,28.7,28.58,28.59,27600.0,28.4726,28.4726,28.3536,28.3635,27600.0
2011-06-08 09:30:00,28.45,29.13,28.44,28.48,6200.0,28.2246,28.8992,28.2147,28.2544,6200.0
2011-06-08 09:40:00,28.52,28.52,28.41,28.42,2700.0,28.294,28.294,28.1849,28.1948,2700.0
2011-06-08 09:50:00,28.42,28.43,28.27,28.29,3400.0,28.1948,28.2047,28.046,28.0659,3400.0
2011-06-08 10:00:00,28.29,28.48,28.29,28.48,2800.0,28.0659,28.2544,28.0659,28.2544,2800.0
2011-06-08 10:10:00,28.47,28.54,28.47,28.49,3600.0,28.2444,28.3139,28.2444,28.2643,3600.0
2011-06-08 10:20:00,28.47,28.48,28.42,28.47,2700.0,28.2444,28.2544,28.1948,28.2444,2700.0
2011-06-08 10:30:00,28.46,28.46,28.4,28.42,4400.0,28.2345,28.2345,28.175,28.1948,4400.0
2011-06-08 10:40:00,28.4,28.54,28.4,28.54,2800.0,28.175,28.3139,28.175,28.3139,2800.0
2011-06-08 10:50:00,28.54,28.54,28.45,28.45,4500.0,28.3139,28.3139,28.2246,28.2246,4500.0
2011-06-08 11:00:00,28.46,28.59,28.46,28.55,4400.0,28.2345,28.3635,28.2345,28.3238,4400.0
2011-06-08 11:10:00,28.55,28.55,28.36,28.4,4700.0,28.3238,28.3238,28.1353,28.175,4700.0
2011-06-08 11:20:00,28.42,28.43,28.36,28.36,2500.0,28.1948,28.2047,28.1353,28.1353,2500.0
2011-06-08 11:30:00,28.37,28.44,28.36,28.38,4100.0,28.1452,28.2147,28.1353,28.1551,4100.0
2011-06-08 11:40:00,28.37,28.44,28.34,28.42,5000.0,28.1452,28.2147,28.1155,28.1948,5000.0
2011-06-08 11:50:00,28.43,28.54,28.43,28.53,3500.0,28.2047,28.3139,28.2047,28.304,3500.0
2011-06-08 12:00:00,28.53,28.53,28.46,28.47,1900.0,28.304,28.304,28.2345,28.2444,1900.0
2011-06-08 12:10:00,28.49,28.49,28.45,28.45,1400.0,28.2643,28.2643,28.2246,28.2246,1400.0
2011-06-08 12:20:00,28.47,28.47,28.37,28.38,5500.0,28.2444,28.2444,28.1452,28.1551,5500.0
2011-06-08 12:30:00,28.38,28.41,28.37,28.4,2900.0,28.1551,28.1849,28.1452,28.175,2900.0
2011-06-08 12:40:00,28.4,28.43,28.4,28.42,1700.0,28.175,28.2047,28.175,28.1948,1700.0
2011-06-08 12:50:00,28.45,28.51,28.45,28.51,1800.0,28.2246,28.2841,28.2246,28.2841,1800.0
2011-06-08 13:00:00,28.5,28.53,28.5,28.52,2400.0,28.2742,28.304,28.2742,28.294,2400.0
2011-06-08 13:10:00,28.48,28.5,28.45,28.49,4600.0,28.2544,28.2742,28.2246,28.2643,4600.0
2011-06-08 13:20:00,28.5,28.52,28.46,28.46,3900.0,28.2742,28.294,28.2345,28.2345,3900.0
2011-06-08 13:30:00,28.46,28.46,28.3,28.3,4000.0,28.2345,28.2345,28.0758,28.0758,4000.0
2011-06-08 13:40:00,28.29,28.3,28.27,28.29,2100.0,28.0659,28.0758,28.046,28.0659,2100.0
2011-06-08 13:50:00,28.31,28.31,28.25,28.27,3300.0,28.0857,28.0857,28.0262,28.046,3300.0
2011-06-08 14:00:00,28.29,28.38,28.29,28.32,3000.0,28.0659,28.1551,28.0659,28.0956,3000.0
2011-06-08 14:10:00,28.31,28.34,28.31,28.32,2900.0,28.0857,28.1155,28.0857,28.0956,2900.0
2011-06-08 14:20:00,28.31,28.31,28.22,28.3,6500.0,28.0857,28.0857,27.9964,28.0758,6500.0
2011-06-08 14:30:00,28.32,28.47,28.32,28.41,5900.0,28.0956,28.2444,28.0956,28.1849,5900.0
2011-06-08 14:40:00,28.42,28.43,28.37,28.37,4600.0,28.1948,28.2047,28.1452,28.1452,4600.0
2011-06-08 14:50:00,28.36,28.41,28.35,28.39,3400.0,28.1353,28.1849,28.1254,28.1651,3400.0
2011-06-08 15:00:00,28.37,28.38,28.33,28.34,5600.0,28.1452,28.1551,28.1055,28.1155,5600.0
2011-06-08 15:10:00,28.35,28.35,28.28,28.3,6000.0,28.1254,28.1254,28.0559,28.0758,6000.0
2011-06-08 15:20:00,28.29,28.29,28.22,28.26,10500.0,28.0659,28.0659,27.9964,28.0361,10500.0
2011-06-08 15:30:00,28.27,28.3,28.22,28.26,8600.0,28.046,28.0758,27.9964,28.0361,8600.0
2011-06-08 15:40:00,28.25,28.39,28.24,28.35,21400.0,28.0262,28.1651,28.0163,28.1254,21400.0
2011-06-08 15:50:00,28.34,28.36,28.26,28.27,36600.0,28.1155,28.1353,28.0361,28.046,36600.0
2011-06-09 09:30:00,28.29,28.33,28.25,28.29,4900.0,28.0659,28.1055,28.0262,28.0659,4900.0
2011-06-09 09:40:00,28.3,28.4,28.29,28.4,2400.0,28.0758,28.175,28.0659,28.175,2400.0
2011-06-09 09:50:00,28.43,28.5,28.43,28.5,3500.0,28.2047,28.2742,28.2047,28.2742,3500.0
2011-06-09 10:00:00,28.54,28.57,28.51,28.56,3900.0,28.3139,28.3436,28.2841,28.3337,3900.0
2011-06-09 10:10:00,28.54,28.59,28.51,28.57,3100.0,28.3139,28.3635,28.2841,28.3436,3100.0
2011-06-09 10:20:00,28.57,28.64,28.57,28.62,3300.0,28.3436,28.4131,28.3436,28.3932,3300.0
2011-06-09 10:30:00,28.59,28.69,28.58,28.66,4900.0,28.3635,28.4627,28.3536,28.4329,4900.0
2011-06-09 10:40:00,28.68,28.73,28.64,28.73,3700.0,28.4528,28.5024,28.4131,28.5024,3700.0
2011-06-09 10:50:00,28.75,28.76,28.67,28.74,5700.0,28.5222,28.5321,28.4428,28.5123,5700.0
2011-06-09 11:00:00,28.74,28.76,28.69,28.72,6100.0,28.5123,28.5321,28.4627,28.4924,6100.0
2011-06-09 11:10:00,28.7,28.71,28.65,28.65,1900.0,28.4726,28.4825,28.423,28.423,1900.0
2011-06-09 11:20:00,28.68,28.68,28.6,28.63,4300.0,28.4528,28.4528,28.3734,28.4032,4300.0
2011-06-09 11:30:00,28.64,28.73,28.64,28.69,3500.0,28.4131,28.5024,28.4131,28.4627,3500.0
2011-06-09 11:40:00,28.69,28.74,28.69,28.74,2900.0,28.4627,28.5123,28.4627,28.5123,2900.0
2011-06-09 11:50:00,28.74,28.83,28.74,28.83,6100.0,28.5123,28.6016,28.5123,28.6016,6100.0
2011-06-09 12:00:00,28.8,28.85,28.8,28.84,2300.0,28.5718,28.6214,28.5718,28.6115,2300.0
2011-06-09 12:10:00,28.86,28.9,28.86,28.87,1700.0,28.6313,28.671,28.6313,28.6413,1700.0
2011-06-09 12:20:00,28.89,28.89,28.86,28.88,2700.0,28.6611,28.6611,28.6313,28.6512,2700.0
2011-06-09 12:30:00,28.88,28.89,28.85,28.87,5100.0,28.6512,28.6611,28.6214,28.6413,5100.0
2011-06-09 12:40:00,28.88,28.94,28.88,28.89,5900.0,28.6512,28.7107,28.6512,28.6611,5900.0
2011-06-09 12:50:00,28.87,28.91,28.87,28.89,1500.0,28.6413,28.6809,28.6413,28.6611,1500.0
2011-06-09 13:00:00,28.89,28.91,28.87,28.88,4500.0,28.6611,28.6809,28.6413,28.6512,4500.0
2011-06-09 13:10:00,28.88,28.92,28.88,28.92,5300.0,28.6512,28.6909,28.6512,28.6909,5300.0
2011-06-09 13:20:00,28.92,28.94,28.9,28.93,2800.0,28.6909,28.7107,28.671,28.7008,2800.0
2011-06-09 13:30:00,28.92,28.93,28.9,28.91,5100.0,28.6909,28.7008,28.671,28.6809,5100.0
2011-06-09 13:40:00,28.9,28.93,28.9,28.9,54100.0,28.671,28.7008,28.671,28.671,54100.0
2011-06-09 13:50:00,28.92,28.95,28.87,28.87,15700.0,28.6909,28.7206,28.6413,28.6413,15700.0
2011-06-09 14:00:00,28.87,28.89,28.86,28.86,3600.0,28.6413,28.6611,28.6313,28.6313,3600.0
2011-06-09 14:10:00,28.86,28.88,28.86,28.86,4800.0,28.6313,28.6512,28.6313,28.6313,4800.0
2011-06-09 14:20:00,28.87,28.88,28.82,28.83,2900.0,28.6413,28.6512,28.5917,28.6016,2900.0
2011-06-09 14:30:00,28.82,28.84,28.81,28.84,1700.0,28.5917,28.6115,28.5817,28.6115,1700.0
2011-06-09 14:40:00,28.84,28.84,28.79,28.81,6500.0,28.6115,28.6115,28.5619,28.5817,6500.0
2011-06-09 14:50:00,28.83,28.87,28.83,28.83,3500.0,28.6016,28.6413,28.6016,28.6016,3500.0
2011-06-09 15:00:00,28.84,28.87,28.81,28.81,6600.0,28.6115,28.6413,28.5817,28.5817,6600.0
2011-06-09 15:10:00,28.8,28.85,28.75,28.77,9000.0,28.5718,28.6214,28.5222,28.5421,9000.0
2011-06-09 15:20:00,28.76,28.79,28.73,28.74,7700.0,28.5321,28.5619,28.5024,28.5123,7700.0
2011-06-09 15:30:00,28.75,28.79,28.71,28.79,6300.0,28.5222,28.5619,28.4825,28.5619,6300.0
2011-06-09 15:40:00,28.77,28.78,28.64,28.66,16800.0,28.5421,28.552,28.4131,28.4329,16800.0
2011-06-09 15:50:00,28.65,28.65,28.58,28.6,28200.0,28.423,28.423,28.3536,28.3734,28200.0
2011-06-10 09:30:00,28.4,28.52,28.4,28.49,3500.0,28.175,28.294,28.175,28.2643,3500.0
2011-06-10 09:40:00,28.47,28.64,28.43,28.61,4400.0,28.2444,28.4131,28.2047,28.3833,4400.0
2011-06-10 09:50:00,28.61,28.61,28.5,28.55,3600.0,28.3833,28.3833,28.2742,28.3238,3600.0
2011-06-10 10:00:00,28.55,28.55,28.43,28.45,5000.0,28.3238,28.3238,28.2047,28.2246,5000.0
2011-06-10 10:10:00,28.46,28.52,28.44,28.51,2700.0,28.2345,28.294,28.2147,28.2841,2700.0
2011-06-10 10:20:00,28.5,28.5,28.39,28.48,4500.0,28.2742,28.2742,28.1651,28.2544,4500.0
2011-06-10 10:30:00,28.5,28.5,28.42,28.44,4500.0,28.2742,28.2742,28.1948,28.2147,4500.0
2011-06-10 10:40:00,28.43,28.43,28.36,28.4,3400.0,28.2047,28.2047,28.1353,28.175,3400.0
2011-06-10 10:50:00,28.41,28.41,28.26,28.28,5300.0,28.1849,28.1849,28.0361,28.0559,5300.0
2011-06-10 11:00:00,28.29,28.29,28.16,28.16,3400.0,28.0659,28.0659,27.9369,27.9369,3400.0
2011-06-10 11:10:00,28.15,28.24,28.14,28.23,3500.0,27.927,28.0163,27.917,28.0063,3500.0
2011-06-10 11:20:00,28.25,28.3,28.24,28.25,8500.0,28.0262,28.0758,28.0163,28.0262,8500.0
2011-06-10 11:30:00,28.23,28.23,28.16,28.18,4000.0,28.0063,28.0063,27.9369,27.9567,4000.0
2011-06-10 11:40:00,28.19,28.29,28.19,28.28,3400.0,27.9666,28.0659,27.9666,28.0559,3400.0
2011-06-10 11:50:00,28.29,28.35,28.29,28.33,6300.0,28.0659,28.1254,28.0659,28.1055,6300.0
2011-06-10 12:00:00,28.32,28.35,28.32,28.33,2400.0,28.0956,28.1254,28.0956,28.1055,2400.0
2011-06-10 12:10:00,28.35,28.35,28.24,28.26,3100.0,28.1254,28.1254,28.0163,28.0361,3100.0
2011-06-10 12:20:00,28.29,28.32,28.25,28.28,3800.0,28.0659,28.0956,28.0262,28.0559,3800.0
2011-06-10 12:30:00,28.25,28.34,28.24,28.34,2400.0,28.0262,28.1155,28.0163,28.1155,2400.0
2011-06-10 12:40:00,28.34,28.37,28.33,28.36,4700.0,28.1155,28.1452,28.1055,28.1353,4700.0
2011-06-10 12:50:00,28.37,28.39,28.36,28.39,3200.0,28.1452,28.1651,28.1353,28.1651,3200.0
2011-06-10 13:00:00,28.37,28.39,28.3,28.33,2400.0,28.1452,28.1651,28.0758,28.1055,2400.0
2011-06-10 13:10:00,28.33,28.33,28.24,28.25,3000.0,28.1055,28.1055,28.0163,28.0262,3000.0
2011-06-10 13:20:00,28.27,28.28,28.25,28.28,2400.0,28.046,28.0559,28.0262,28.0559,2400.0
2011-06-10 13:30:00,28.3,28.3,28.24,28.25,6700.0,28.0758,28.0758,28.0163,28.0262,6700.0
2011-06-10 13:40:00,28.24,28.24,28.18,28.18,3400.0,28.0163,28.0163,27.9567,27.9567,3400.0
2011-06-10 13:50:00,28.21,28.25,28.19,28.24,3100.0,27.9865,28.0262,27.9666,28.0163,3100.0
2011-06-10 14:00:00,28.26,28.45,28.26,28.33,5500.0,28.0361,28.2246,28.0361,28.1055,5500.0
2011-06-10 14:10:00,28.35,28.5,28.31,28.5,4400.0,28.1254,28.2742,28.0857,28.2742,4400.0
2011-06-10 14:20:00,28.48,28.48,28.38,28.46,4200.0,28.2544,28.2544,28.1551,28.2345,4200.0
2011-06-10 14:30:00,28.48,28.5,28.38,28.38,6100.0,28.2544,28.2742,28.1551,28.1551,6100.0
2011-06-10 14:40:00,28.37,28.46,28.37,28.45,3200.0,28.1452,28.2345,28.1452,28.2246,3200.0
2011-06-10 14:50:00,28.46,28.54,28.46,28.54,4400.0,28.2345,28.3139,28.2345,28.3139,4400.0
2011-06-10 15:00:00,28.55,28.55,28.46,28.47,6300.0,28.3238,28.3238,28.2345,28.2444,6300.0
2011-06-10 15:10:00,28.49,28.55,28.49,28.52,9800.0,28.2643,28.3238,28.2643,28.294,9800.0
2011-06-10 15:20:00,28.51,28.53,28.43,28.45,7800.0,28.2841,28.304,28.2047,28.2246,7800.0
2011-06-10 15:30:00,28.49,28.5,28.4,28.43,11100.0,28.2643,28.2742,28.175,28.2047,11100.0
2011-06-10 15:40:00,28.44,28.45,28.3,28.3,18000.0,28.2147,28.2246,28.0758,28.0758,18000.0
2011-06-10 15:50:00,28.32,28.32,28.26,28.27,15900.0,28.0956,28.0956,28.0361,28.046,15900.0
2011-06-13 09:30:00,28.36,28.42,28.23,28.38,5800.0,28.1353,28.1948,28.0063,28.1551,5800.0
2011-06-13 09:40:00,28.38,28.46,28.35,28.37,3400.0,28.1551,28.2345,28.1254,28.1452,3400.0
2011-06-13 09:50:00,28.37,28.45,28.37,28.43,3000.0,28.1452,28.2246,28.1452,28.2047,3000.0
2011-06-13 10:00:00,28.43,28.47,28.35,28.36,6900.0,28.2047,28.2444,28.1254,28.1353,6900.0
2011-06-13 10:10:00,28.36,28.37,28.26,28.32,6500.0,28.1353,28.1452,28.0361,28.0956,6500.0
2011-06-13 10:20:00,28.32,28.43,28.32,28.43,4200.0,28.0956,28.2047,28.0956,28.2047,4200.0
2011-06-13 10:30:00,28.4,28.47,28.37,28.44,7100.0,28.175,28.2444,28.1452,28.2147,7100.0
2011-06-13 10:40:00,28.42,28.48,28.38,28.48,8500.0,28.1948,28.2544,28.1551,28.2544,8500.0
2011-06-13 10:50:00,28.48,28.49,28.43,28.45,6500.0,28.2544,28.2643,28.2047,28.2246,6500.0
2011-06-13 11:00:00,28.46,28.46,28.34,28.34,5700.0,28.2345,28.2345,28.1155,28.1155,5700.0
2011-06-13 11:10:00,28.37,28.42,28.37,28.42,4300.0,28.1452,28.1948,28.1452,28.1948,4300.0
2011-06-13 11:20:00,28.44,28.46,28.4,28.42,4300.0,28.2147,28.2345,28.175,28.1948,4300.0
2011-06-13 11:30:00,28.4,28.43,28.4,28.42,5400.0,28.175,28.2047,28.175,28.1948,5400.0
2011-06-13 11:40:00,28.42,28.44,28.41,28.43,10100.0,28.1948,28.2147,28.1849,28.2047,10100.0
2011-06-13 11:50:00,28.43,28.47,28.42,28.45,8100.0,28.2047,28.2444,28.1948,28.2246,8100.0
2011-06-13 12:00:00,28.45,28.48,28.45,28.47,5000.0,28.2246,28.2544,28.2246,28.2444,5000.0
2011-06-13 12:10:00,28.45,28.46,28.45,28.45,8700.0,28.2246,28.2345,28.2246,28.2246,8700.0
2011-06-13 12:20:00,28.45,28.46,28.44,28.45,9700.0,28.2246,28.2345,28.2147,28.2246,9700.0
2011-06-13 12:30:00,28.44,28.48,28.44,28.48,4200.0,28.2147,28.2544,28.2147,28.2544,4200.0
2011-06-13 12:40:00,28.49,28.5,28.48,28.48,3600.0,28.2643,28.2742,28.2544,28.2544,3600.0
2011-06-13 12:50:00,28.49,28.52,28.48,28.5,4500.0,28.2643,28.294,28.2544,28.2742,4500.0
2011-06-13 13:00:00,28.48,28.48,28.41,28.44,3500.0,28.2544,28.2544,28.1849,28.2147,3500.0
2011-06-13 13:10:00,28.44,28.52,28.44,28.51,2800.0,28.2147,28.294,28.2147,28.2841,2800.0
2011-06-13 13:20:00,28.51,28.52,28.48,28.52,5100.0,28.2841,28.294,28.2544,28.294,5100.0
2011-06-13 13:30:00,28.53,28.54,28.52,28.54,4300.0,28.304,28.3139,28.294,28.3139,4300.0
2011-06-13 13:40:00,28.55,28.56,28.53,28.54,5100.0,28.3238,28.3337,28.304,28.3139,5100.0
2011-06-13 13:50:00,28.54,28.69,28.54,28.69,9800.0,28.3139,28.4627,28.3139,28.4627,9800.0
2011-06-13 14:00:00,28.71,28.75,28.64,28.74,6100.0,28.4825,28.5222,28.4131,28.5123,6100.0
2011-06-13 14:10:00,28.72,28.72,28.66,28.66,3200.0,28.4924,28.4924,28.4329,28.4329,3200.0
2011-06-13 14:20:00,28.66,28.69,28.66,28.66,4200.0,28.4329,28.4627,28.4329,28.4329,4200.0
2011-06-13 14:30:00,28.66,28.66,28.58,28.61,7400.0,28.4329,28.4329,28.3536,28.3833,7400.0
2011-06-13 14:40:00,28.61,28.71,28.6,28.71,5400.0,28.3833,28.4825,28.3734,28.4825,5400.0
2011-06-13 14:50:00,28.71,28.71,28.58,28.58,6500.0,28.4825,28.4825,28.3536,28.3536,6500.0
2011-06-13 15:00:00,28.58,28.64,28.57,28.57,7400.0,28.3536,28.4131,28.3436,28.3436,7400.0
2011-06-13 15:10:00,28.57,28.57,28.5,28.55,10800.0,28.3436,28.3436,28.2742,28.3238,10800.0
2011-06-13 15:20:00,28.55,28.56,28.53,28.53,6300.0,28.3238,28.3337,28.304,28.304,6300.0
2011-06-13 15:30:00,28.51,28.53,28.42,28.42,9100.0,28.2841,28.304,28.1948,28.1948,9100.0
2011-06-13 15:40:00,28.42,28.48,28.39,28.41,21500.0,28.1948,28.2544,28.1651,28.1849,21500.0
2011-06-13 15:50:00,28.42,28.45,28.36,28.37,24800.0,28.1948,28.2246,28.1353,28.1452,24800.0
2011-06-14 09:30:00,28.63,28.68,28.56,28.62,5600.0,28.4032,28.4528,28.3337,28.3932,5600.0
2011-06-14 09:40:00,28.6,28.85,28.6,28.79,8200.0,28.3734,28.6214,28.3734,28.5619,8200.0
2011-06-14 09:50:00,28.85,28.9,28.82,28.9,2900.0,28.6214,28.671,28.5917,28.671,2900.0
2011-06-14 10:00:00,28.9,28.92,28.84,28.9,3800.0,28.671,28.6909,28.6115,28.671,3800.0
2011-06-14 10:10:00,28.89,28.92,28.77,28.8,4700.0,28.6611,28.6909,28.5421,28.5718,4700.0
2011-06-14 10:20:00,28.79,28.92,28.79,28.9,4200.0,28.5619,28.6909,28.5619,28.671,4200.0
2011-06-14 10:30:00,28.92,28.98,28.92,28.98,4500.0,28.6909,28.7504,28.6909,28.7504,4500.0
2011-06-14 10:40:00,28.98,29.0,28.97,29.0,12100.0,28.7504,28.7702,28.7405,28.7702,12100.0
2011-06-14 10:50:00,28.99,28.99,28.92,28.93,6100.0,28.7603,28.7603,28.6909,28.7008,6100.0
2011-06-14 11:00:00,28.92,28.99,28.91,28.99,5500.0,28.6909,28.7603,28.6809,28.7603,5500.0
2011-06-14 11:10:00,29.0,29.0,28.86,28.87,65300.0,28.7702,28.7702,28.6313,28.6413,65300.0
2011-06-14 11:20:00,28.86,28.89,28.81,28.81,4000.0,28.6313,28.6611,28.5817,28.5817,4000.0
2011-06-14 11:30:00,28.81,28.91,28.81,28.9,33100.0,28.5817,28.6809,28.5817,28.671,33100.0
2011-06-14 11:40:00,28.91,28.92,28.87,28.9,15300.0,28.6809,28.6909,28.6413,28.671,15300.0
2011-06-14 11:50:00,28.89,28.93,28.84,28.9,178200.0,28.6611,28.7008,28.6115,28.671,178200.0
2011-06-14 12:00:00,28.91,28.92,28.86,28.88,5200.0,28.6809,28.6909,28.6313,28.6512,5200.0
2011-06-14 12:10:00,28.87,28.87,28.76,28.79,3400.0,28.6413,28.6413,28.5321,28.5619,3400.0
2011-06-14 12:20:00,28.8,28.8,28.76,28.8,3700.0,28.5718,28.5718,28.5321,28.5718,3700.0
2011-06-14 12:30:00,28.81,28.81,28.73,28.76,3900.0,28.5817,28.5817,28.5024,28.5321,3900.0
2011-06-14 12:40:00,28.76,28.77,28.73,28.77,3500.0,28.5321,28.5421,28.5024,28.5421,3500.0
2011-06-14 12:50:00,28.77,28.84,28.73,28.81,4600.0,28.5421,28.6115,28.5024,28.5817,4600.0
2011-06-14 13:00:00,28.81,28.84,28.81,28.84,2900.0,28.5817,28.6115,28.5817,28.6115,2900.0
2011-06-14 13:10:00,28.84,28.87,28.84,28.86,1800.0,28.6115,28.6413,28.6115,28.6313,1800.0
2011-06-14 13:20:00,28.86,28.88,28.84,28.88,2800.0,28.6313,28.6512,28.6115,28.6512,2800.0
2011-06-14 13:30:00,28.89,28.91,28.87,28.9,3400.0,28.6611,28.6809,28.6413,28.671,3400.0
2011-06-14 13:40:00,28.87,28.9,28.86,28.86,2400.0,28.6413,28.671,28.6313,28.6313,2400.0
2011-06-14 13:50:00,28.86,28.87,28.83,28.87,1600.0,28.6313,28.6413,28.6016,28.6413,1600.0
2011-06-14 14:00:00,28.88,28.88,28.83,28.85,3200.0,28.6512,28.6512,28.6016,28.6214,3200.0
2011-06-14 14:10:00,28.84,28.85,28.83,28.83,1400.0,28.6115,28.6214,28.6016,28.6016,1400.0
2011-06-14 14:20:00,28.84,28.87,28.81,28.87,2000.0,28.6115,28.6413,28.5817,28.6413,2000.0
2011-06-14 14:30:00,28.87,28.89,28.85,28.88,4300.0,28.6413,28.6611,28.6214,28.6512,4300.0
2011-06-14 14:40:00,28.88,28.93,28.87,28.92,10800.0,28.6512,28.7008,28.6413,28.6909,10800.0
2011-06-14 14:50:00,28.91,28.92,28.89,28.9,5100.0,28.6809,28.6909,28.6611,28.671,5100.0
2011-06-14 15:00:00,28.9,28.91,28.88,28.88,5000.0,28.671,28.6809,28.6512,28.6512,5000.0
2011-06-14 15:10:00,28.88,28.94,28.86,28.92,5900.0,28.6512,28.7107,28.6313,28.6909,5900.0
2011-06-14 15:20:00,28.92,28.95,28.86,28.88,5600.0,28.6909,28.7206,28.6313,28.6512,5600.0
2011-06-14 15:30:00,28.89,28.9,28.81,28.86,9000.0,28.6611,28.671,28.5817,28.6313,9000.0
2011-06-14 15:40:00,28.86,28.89,28.81,28.85,13900.0,28.6313,28.6611,28.5817,28.6214,13900.0
2011-06-14 15:50:00,28.84,28.85,28.79,28.82,24200.0,28.6115,28.6214,28.5619,28.5917,24200.0
2011-06-15 09:30:00,28.47,28.65,28.44,28.63,12900.0,28.2444,28.423,28.2147,28.4032,12900.0
2011-06-15 09:40:00,28.63,28.68,28.61,28.68,2500.0,28.4032,28.4528,28.3833,28.4528,2500.0
2011-06-15 09:50:00,28.65,28.71,28.65,28.68,2900.0,28.423,28.4825,28.423,28.4528,2900.0
2011-06-15 10:00:00,28.69,28.85,28.69,28.85,8800.0,28.4627,28.6214,28.4627,28.6214,8800.0
2011-06-15 10:10:00,28.88,28.88,28.81,28.87,2000.0,28.6512,28.6512,28.5817,28.6413,2000.0
2011-06-15 10:20:00,28.84,28.87,28.8,28.87,2200.0,28.6115,28.6413,28.5718,28.6413,2200.0
2011-06-15 10:30:00,28.87,28.9,28.76,28.8,4200.0,28.6413,28.671,28.5321,28.5718,4200.0
2011-06-15 10:40:00,28.83,28.9,28.83,28.9,3800.0,28.6016,28.671,28.6016,28.671,3800.0
2011-06-15 10:50:00,28.91,28.91,28.85,28.88,2000.0,28.6809,28.6809,28.6214,28.6512,2000.0
2011-06-15 11:00:00,28.86,28.86,28.83,28.84,2200.0,28.6313,28.6313,28.6016,28.6115,2200.0
2011-06-15 11:10:00,28.84,28.84,28.72,28.74,1900.0,28.6115,28.6115,28.4924,28.5123,1900.0
2011-06-15 11:20:00,28.74,28.74,28.64,28.64,5100.0,28.5123,28.5123,28.4131,28.4131,5100.0
2011-06-15 11:30:00,28.65,28.67,28.46,28.47,7700.0,28.423,28.4428,28.2345,28.2444,7700.0
2011-06-15 11:40:00,28.45,28.48,28.4,28.47,6700.0,28.2246,28.2544,28.175,28.2444,6700.0
2011-06-15 11:50:00,28.45,28.45,28.37,28.38,6800.0,28.2246,28.2246,28.1452,28.1551,6800.0
2011-06-15 12:00:00,28.37,28.47,28.36,28.45,8200.0,28.1452,28.2444,28.1353,28.2246,8200.0
2011-06-15 12:10:00,28.45,28.47,28.35,28.36,4100.0,28.2246,28.2444,28.1254,28.1353,4100.0
2011-06-15 12:20:00,28.34,28.36,28.24,28.34,4600.0,28.1155,28.1353,28.0163,28.1155,4600.0
2011-06-15 12:30:00,28.35,28.49,28.35,28.49,6200.0,28.1254,28.2643,28.1254,28.2643,6200.0
2011-06-15 12:40:00,28.49,28.55,28.49,28.5,2200.0,28.2643,28.3238,28.2643,28.2742,2200.0
2011-06-15 12:50:00,28.5,28.5,28.34,28.34,4300.0,28.2742,28.2742,28.1155,28.1155,4300.0
2011-06-15 13:00:00,28.36,28.41,28.35,28.35,3200.0,28.1353,28.1849,28.1254,28.1254,3200.0
2011-06-15 13:10:00,28.34,28.38,28.28,28.28,3100.0,28.1155,28.1551,28.0559,28.0559,3100.0
2011-06-15 13:20:00,28.31,28.42,28.31,28.42,3100.0,28.0857,28.1948,28.0857,28.1948,3100.0
2011-06-15 13:30:00,28.42,28.42,28.33,28.33,2600.0,28.1948,28.1948,28.1055,28.1055,2600.0
2011-06-15 13:40:00,28.31,28.38,28.31,28.34,2500.0,28.0857,28.1551,28.0857,28.1155,2500.0
2011-06-15 13:50:00,28.34,28.41,28.34,28.38,4300.0,28.1155,28.1849,28.1155,28.1551,4300.0
2011-06-15 14:00:00,28.39,28.46,28.38,28.43,4000.0,28.1651,28.2345,28.1551,28.2047,4000.0
2011-06-15 14:10:00,28.41,28.43,28.35,28.35,3200.0,28.1849,28.2047,28.1254,28.1254,3200.0
2011-06-15 14:20:00,28.32,28.36,28.27,28.27,3300.0,28.0956,28.1353,28.046,28.046,3300.0
2011-06-15 14:30:00,28.29,28.39,28.29,28.39,4200.0,28.0659,28.1651,28.0659,28.1651,4200.0
2011-06-15 14:40:00,28.39,28.39,28.26,28.3,8300.0,28.1651,28.1651,28.0361,28.0758,8300.0
2011-06-15 14:50:00,28.28,28.29,28.21,28.23,9000.0,28.0559,28.0659,27.9865,28.0063,9000.0
2011-06-15 15:00:00,28.21,28.25,28.13,28.17,11200.0,27.9865,28.0262,27.9071,27.9468,11200.0
2011-06-15 15:10:00,28.19,28.24,28.16,28.22,10400.0,27.9666,28.0163,27.9369,27.9964,10400.0
2011-06-15 15:20:00,28.23,28.36,28.22,28.31,14100.0,28.0063,28.1353,27.9964,28.0857,14100.0
2011-06-15 15:30:00,28.31,28.33,28.28,28.33,7800.0,28.0857,28.1055,28.0559,28.1055,7800.0
2011-06-15 15:40:00,28.32,28.38,28.28,28.29,15600.0,28.0956,28.1551,28.0559,28.0659,15600.0
2011-06-15 15:50:00,28.29,28.34,28.26,28.28,25600.0,28.0659,28.1155,28.0361,28.0559,25600.0
2011-06-16 09:30:00,28.3,28.37,28.25,28.34,7000.0,28.0758,28.1452,28.0262,28.1155,7000.0
2011-06-16 09:40:00,28.32,28.34,28.25,28.25,4500.0,28.0956,28.1155,28.0262,28.0262,4500.0
2011-06-16 09:50:00,28.24,28.29,28.19,28.23,4900.0,28.0163,28.0659,27.9666,28.0063,4900.0
2011-06-16 10:00:00,28.22,28.38,28.05,28.38,10200.0,27.9964,28.1551,27.8278,28.1551,10200.0
2011-06-16 10:10:00,28.38,28.45,28.35,28.37,3500.0,28.1551,28.2246,28.1254,28.1452,3500.0
2011-06-16 10:20:00,28.35,28.39,28.32,28.32,4200.0,28.1254,28.1651,28.0956,28.0956,4200.0
2011-06-16 10:30:00,28.31,28.39,28.3,28.37,5300.0,28.0857,28.1651,28.0758,28.1452,5300.0
2011-06-16 10:40:00,28.41,28.45,28.39,28.4,4300.0,28.1849,28.2246,28.1651,28.175,4300.0
2011-06-16 10:50:00,28.42,28.42,28.34,28.34,2000.0,28.1948,28.1948,28.1155,28.1155,2000.0
2011-06-16 11:00:00,28.33,28.33,28.25,28.3,3900.0,28.1055,28.1055,28.0262,28.0758,3900.0
2011-06-16 11:10:00,28.3,28.44,28.3,28.44,3900.0,28.0758,28.2147,28.0758,28.2147,3900.0
2011-06-16 11:20:00,28.45,28.45,28.34,28.41,4300.0,28.2246,28.2246,28.1155,28.1849,4300.0
2011-06-16 11:30:00,28.41,28.44,28.36,28.39,3500.0,28.1849,28.2147,28.1353,28.1651,3500.0
2011-06-16 11:40:00,28.37,28.43,28.37,28.4,6000.0,28.1452,28.2047,28.1452,28.175,6000.0
2011-06-16 11:50:00,28.42,28.42,28.4,28.41,2200.0,28.1948,28.1948,28.175,28.1849,2200.0
2011-06-16 12:00:00,28.42,28.49,28.42,28.46,3300.0,28.1948,28.2643,28.1948,28.2345,3300.0
2011-06-16 12:10:00,28.46,28.46,28.39,28.43,2700.0,28.2345,28.2345,28.1651,28.2047,2700.0
2011-06-16 12:20:00,28.42,28.5,28.42,28.49,3300.0,28.1948,28.2742,28.1948,28.2643,3300.0
2011-06-16 12:30:00,28.5,28.5,28.48,28.48,2300.0,28.2742,28.2742,28.2544,28.2544,2300.0
2011-06-16 12:40:00,28.48,28.48,28.43,28.46,3000.0,28.2544,28.2544,28.2047,28.2345,3000.0
2011-06-16 12:50:00,28.47,28.47,28.36,28.36,2200.0,28.2444,28.2444,28.1353,28.1353,2200.0
2011-06-16 13:00:00,28.36,28.36,28.3,28.32,3000.0,28.1353,28.1353,28.0758,28.0956,3000.0
2011-06-16 13:10:00,28.33,28.36,28.3,28.34,3400.0,28.1055,28.1353,28.0758,28.1155,3400.0
2011-06-16 13:20:00,28.32,28.32,28.27,28.31,3400.0,28.0956,28.0956,28.046,28.0857,3400.0
2011-06-16 13:30:00,28.3,28.3,28.17,28.21,4500.0,28.0758,28.0758,27.9468,27.9865,4500.0
2011-06-16 13:40:00,28.2,28.23,28.11,28.13,5600.0,27.9766,28.0063,27.8873,27.9071,5600.0
2011-06-16 13:50:00,28.15,28.18,28.08,28.08,3700.0,27.927,27.9567,27.8575,27.8575,3700.0
2011-06-16 14:00:00,28.08,28.13,28.08,28.13,2900.0,27.8575,27.9071,27.8575,27.9071,2900.0
2011-06-16 14:10:00,28.12,28.13,28.08,28.11,6500.0,27.8972,27.9071,27.8575,27.8873,6500.0
2011-06-16 14:20:00,28.11,28.17,28.09,28.17,5100.0,27.8873,27.9468,27.8674,27.9468,5100.0
2011-06-16 14:30:00,28.16,28.17,28.08,28.08,5000.0,27.9369,27.9468,27.8575,27.8575,5000.0
2011-06-16 14:40:00,28.1,28.13,27.99,27.99,8300.0,27.8774,27.9071,27.7682,27.7682,8300.0
2011-06-16 14:50:00,27.96,28.1,27.96,28.07,4900.0,27.7385,27.8774,27.7385,27.8476,4900.0
2011-06-16 15:00:00,28.1,28.18,28.07,28.17,5500.0,27.8774,27.9567,27.8476,27.9468,5500.0
2011-06-16 15:10:00,28.18,28.2,28.16,28.19,4200.0,27.9567,27.9766,27.9369,27.9666,4200.0
2011-06-16 15:20:00,28.2,28.24,28.19,28.22,7400.0,27.9766,28.0163,27.9666,27.9964,7400.0
2011-06-16 15:30:00,28.22,28.3,28.2,28.27,8600.0,27.9964,28.0758,27.9766,28.046,8600.0
2011-06-16 15:40:00,28.28,28.34,28.23,28.32,26600.0,28.0559,28.1155,28.0063,28.0956,26600.0
2011-06-16 15:50:00,28.32,28.38,28.32,28.36,32200.0,28.0956,28.1551,28.0956,28.1353,32200.0
2011-06-17 09:30:00,28.47,28.52,28.45,28.45,145000.0,28.2444,28.294,28.2246,28.2246,145000.0
2011-06-17 09:40:00,28.45,28.55,28.45,28.55,8600.0,28.2246,28.3238,28.2246,28.3238,8600.0
2011-06-17 09:50:00,28.54,28.6,28.52,28.54,7800.0,28.3139,28.3734,28.294,28.3139,7800.0
2011-06-17 10:00:00,28.54,28.61,28.5,28.52,10400.0,28.3139,28.3833,28.2742,28.294,10400.0
2011-06-17 10:10:00,28.53,28.65,28.53,28.61,5400.0,28.304,28.423,28.304,28.3833,5400.0
2011-06-17 10:20:00,28.63,28.67,28.6,28.63,9400.0,28.4032,28.4428,28.3734,28.4032,9400.0
2011-06-17 10:30:00,28.62,28.71,28.61,28.71,2900.0,28.3932,28.4825,28.3833,28.4825,2900.0
2011-06-17 10:40:00,28.74,28.79,28.71,28.79,5900.0,28.5123,28.5619,28.4825,28.5619,5900.0
2011-06-17 10:50:00,28.79,28.79,28.65,28.65,3900.0,28.5619,28.5619,28.423,28.423,3900.0
2011-06-17 11:00:00,28.68,28.69,28.65,28.67,6900.0,28.4528,28.4627,28.423,28.4428,6900.0
2011-06-17 11:10:00,28.7,28.8,28.7,28.78,4800.0,28.4726,28.5718,28.4726,28.552,4800.0
2011-06-17 11:20:00,28.8,28.82,28.76,28.82,3000.0,28.5718,28.5917,28.5321,28.5917,3000.0
2011-06-17 11:30:00,28.83,28.83,28.75,28.81,4000.0,28.6016,28.6016,28.5222,28.5817,4000.0
2011-06-17 11:40:00,28.8,28.82,28.76,28.79,4700.0,28.5718,28.5917,28.5321,28.5619,4700.0
2011-06-17 11:50:00,28.81,28.86,28.81,28.86,3100.0,28.5817,28.6313,28.5817,28.6313,3100.0
2011-06-17 12:00:00,28.87,28.87,28.84,28.85,2200.0,28.6413,28.6413,28.6115,28.6214,2200.0
2011-06-17 12:10:00,28.85,28.86,28.74,28.74,3200.0,28.6214,28.6313,28.5123,28.5123,3200.0
2011-06-17 12:20:00,28.74,28.81,28.72,28.78,4600.0,28.5123,28.5817,28.4924,28.552,4600.0
2011-06-17 12:30:00,28.8,28.82,28.73,28.77,3500.0,28.5718,28.5917,28.5024,28.5421,3500.0
2011-06-17 12:40:00,28.76,28.76,28.67,28.67,4000.0,28.5321,28.5321,28.4428,28.4428,4000.0
2011-06-17 12:50:00,28.67,28.7,28.64,28.69,10700.0,28.4428,28.4726,28.4131,28.4627,10700.0
2011-06-17 13:00:00,28.69,28.7,28.65,28.69,4000.0,28.4627,28.4726,28.423,28.4627,4000.0
2011-06-17 13:10:00,28.68,28.7,28.65,28.67,2000.0,28.4528,28.4726,28.423,28.4428,2000.0
2011-06-17 13:20:00,28.67,28.7,28.65,28.7,5000.0,28.4428,28.4726,28.423,28.4726,5000.0
2011-06-17 13:30:00,28.69,28.74,28.69,28.74,3900.0,28.4627,28.5123,28.4627,28.5123,3900.0
2011-06-17 13:40:00,28.73,28.73,28.65,28.68,2800.0,28.5024,28.5024,28.423,28.4528,2800.0
2011-06-17 13:50:00,28.68,28.68,28.65,28.66,5200.0,28.4528,28.4528,28.423,28.4329,5200.0
2011-06-17 14:00:00,28.65,28.68,28.65,28.66,9900.0,28.423,28.4528,28.423,28.4329,9900.0
2011-06-17 14:10:00,28.66,28.68,28.65,28.68,9400.0,28.4329,28.4528,28.423,28.4528,9400.0
2011-06-17 14:20:00,28.66,28.71,28.65,28.71,5000.0,28.4329,28.4825,28.423,28.4825,5000.0
2011-06-17 14:30:00,28.72,28.72,28.68,28.68,1900.0,28.4924,28.4924,28.4528,28.4528,1900.0
2011-06-17 14:40:00,28.68,28.69,28.65,28.67,4500.0,28.4528,28.4627,28.423,28.4428,4500.0
2011-06-17 14:50:00,28.67,28.7,28.65,28.65,3900.0,28.4428,28.4726,28.423,28.423,3900.0
2011-06-17 15:00:00,28.67,28.71,28.66,28.69,8100.0,28.4428,28.4825,28.4329,28.4627,8100.0
2011-06-17 15:10:00,28.69,28.69,28.6,28.63,17700.0,28.4627,28.4627,28.3734,28.4032,17700.0
2011-06-17 15:20:00,28.64,28.71,28.63,28.69,7300.0,28.4131,28.4825,28.4032,28.4627,7300.0
2011-06-17 15:30:00,28.69,28.74,28.67,28.74,8600.0,28.4627,28.5123,28.4428,28.5123,8600.0
2011-06-17 15:40:00,28.72,28.76,28.64,28.65,23100.0,28.4924,28.5321,28.4131,28.423,23100.0
2011-06-17 15:50:00,28.66,28.68,28.64,28.66,34500.0,28.4329,28.4528,28.4131,28.4329,34500.0
2011-06-20 09:30:00,28.57,28.81,28.51,28.81,3200.0,28.3436,28.5817,28.2841,28.5817,3200.0
2011-06-20 09:40:00,28.81,29.0,28.8,29.0,6300.0,28.5817,28.7702,28.5718,28.7702,6300.0
2011-06-20 09:50:00,29.0,29.02,28.99,29.0,1900.0,28.7702,28.7901,28.7603,28.7702,1900.0
2011-06-20 10:00:00,29.0,29.0,28.84,28.84,2400.0,28.7702,28.7702,28.6115,28.6115,2400.0
2011-06-20 10:10:00,28.82,28.84,28.8,28.8,900.0,28.5917,28.6115,28.5718,28.5718,900.0
2011-06-20 10:20:00,28.84,28.86,28.74,28.84,2500.0,28.6115,28.6313,28.5123,28.6115,2500.0
2011-06-20 10:30:00,28.83,28.94,28.83,28.94,1700.0,28.6016,28.7107,28.6016,28.7107,1700.0
2011-06-20 10:40:00,28.94,28.98,28.93,28.95,1200.0,28.7107,28.7504,28.7008,28.7206,1200.0
2011-06-20 10:50:00,28.94,28.95,28.87,28.87,1700.0,28.7107,28.7206,28.6413,28.6413,1700.0
2011-06-20 11:00:00,28.88,28.93,28.88,28.9,1800.0,28.6512,28.7008,28.6512,28.671,1800.0
2011-06-20 11:10:00,28.91,28.95,28.88,28.89,2300.0,28.6809,28.7206,28.6512,28.6611,2300.0
2011-06-20 11:20:00,28.9,29.03,28.9,29.03,3600.0,28.671,28.8,28.671,28.8,3600.0
2011-06-20 11:30:00,29.06,29.09,29.04,29.07,2900.0,28.8298,28.8595,28.8099,28.8397,2900.0
2011-06-20 11:40:00,29.1,29.19,29.08,29.19,5900.0,28.8694,28.9587,28.8496,28.9587,5900.0
2011-06-20 11:50:00,29.2,29.23,29.15,29.2,1400.0,28.9686,28.9984,28.919,28.9686,1400.0
2011-06-20 12:00:00,29.24,29.25,29.21,29.24,3300.0,29.0083,29.0182,28.9786,29.0083,3300.0
2011-06-20 12:10:00,29.22,29.25,29.21,29.25,4900.0,28.9885,29.0182,28.9786,29.0182,4900.0
2011-06-20 12:20:00,29.25,29.31,29.22,29.31,3100.0,29.0182,29.0778,28.9885,29.0778,3100.0
2011-06-20 12:30:00,29.33,29.34,29.28,29.29,2100.0,29.0976,29.1075,29.048,29.0579,2100.0
2011-06-20 12:40:00,29.32,29.32,29.28,29.29,2000.0,29.0877,29.0877,29.048,29.0579,2000.0
2011-06-20 12:50:00,29.26,29.29,29.15,29.19,3900.0,29.0282,29.0579,28.919,28.9587,3900.0
2011-06-20 13:00:00,29.2,29.21,29.1,29.13,7500.0,28.9686,28.9786,28.8694,28.8992,7500.0
2011-06-20 13:10:00,29.14,29.14,29.08,29.1,3800.0,28.9091,28.9091,28.8496,28.8694,3800.0
2011-06-20 13:20:00,29.11,29.11,29.06,29.07,2500.0,28.8794,28.8794,28.8298,28.8397,2500.0
2011-06-20 13:30:00,29.08,29.11,29.08,29.08,3300.0,28.8496,28.8794,28.8496,28.8496,3300.0
2011-06-20 13:40:00,29.08,29.08,29.01,29.01,2500.0,28.8496,28.8496,28.7802,28.7802,2500.0
2011-06-20 13:50:00,29.01,29.01,28.94,28.94,800.0,28.7802,28.7802,28.7107,28.7107,800.0
2011-06-20 14:00:00,28.94,28.98,28.94,28.98,2500.0,28.7107,28.7504,28.7107,28.7504,2500.0
2011-06-20 14:10:00,28.99,28.99,28.94,28.95,2300.0,28.7603,28.7603,28.7107,28.7206,2300.0
2011-06-20 14:20:00,28.93,28.94,28.9,28.91,2000.0,28.7008,28.7107,28.671,28.6809,2000.0
2011-06-20 14:30:00,28.94,29.0,28.92,28.99,2700.0,28.7107,28.7702,28.6909,28.7603,2700.0
2011-06-20 14:40:00,28.96,29.03,28.93,28.98,5900.0,28.7305,28.8,28.7008,28.7504,5900.0
2011-06-20 14:50:00,28.99,29.01,28.92,28.97,4400.0,28.7603,28.7802,28.6909,28.7405,4400.0
2011-06-20 15:00:00,28.96,28.99,28.93,28.95,2100.0,28.7305,28.7603,28.7008,28.7206,2100.0
2011-06-20 15:10:00,28.96,28.96,28.91,28.92,2500.0,28.7305,28.7305,28.6809,28.6909,2500.0
2011-06-20 15:20:00,28.91,28.95,28.88,28.93,3700.0,28.6809,28.7206,28.6512,28.7008,3700.0
2011-06-20 15:30:00,28.93,28.98,28.92,28.95,6000.0,28.7008,28.7504,28.6909,28.7206,6000.0
2011-06-20 15:40:00,28.96,29.0,28.89,28.94,11600.0,28.7305,28.7702,28.6611,28.7107,11600.0
2011-06-20 15:50:00,28.93,28.98,28.86,28.97,35300.0,28.7008,28.7504,28.6313,28.7405,35300.0
2011-06-21 09:30:00,29.07,29.22,29.01,29.22,16700.0,28.8397,28.9885,28.7802,28.9885,16700.0
2011-06-21 09:40:00,29.26,29.36,29.26,29.36,4300.0,29.0282,29.1274,29.0282,29.1274,4300.0
2011-06-21 09:50:00,29.38,29.61,29.37,29.61,31000.0,29.1472,29.3754,29.1373,29.3754,31000.0
2011-06-21 10:00:00,29.57,29.7,29.46,29.68,10700.0,29.3357,29.4647,29.2266,29.4448,10700.0
2011-06-21 10:10:00,29.66,29.72,29.66,29.69,5000.0,29.425,29.4845,29.425,29.4548,5000.0
2011-06-21 10:20:00,29.71,29.73,29.63,29.63,12900.0,29.4746,29.4944,29.3952,29.3952,12900.0
2011-06-21 10:30:00,29.66,29.74,29.61,29.73,3300.0,29.425,29.5044,29.3754,29.4944,3300.0
2011-06-21 10:40:00,29.73,29.8,29.73,29.76,6900.0,29.4944,29.5639,29.4944,29.5242,6900.0
2011-06-21 10:50:00,29.78,29.85,29.78,29.83,2900.0,29.5441,29.6135,29.5441,29.5937,2900.0
2011-06-21 11:00:00,29.84,29.93,29.83,29.93,3900.0,29.6036,29.6929,29.5937,29.6929,3900.0
2011-06-21 11:10:00,29.93,29.96,29.9,29.95,4900.0,29.6929,29.7226,29.6631,29.7127,4900.0
2011-06-21 11:20:00,29.95,29.99,29.93,29.96,3700.0,29.7127,29.7524,29.6929,29.7226,3700.0
2011-06-21 11:30:00,29.99,30.0,29.96,29.97,3400.0,29.7524,29.7623,29.7226,29.7325,3400.0
2011-06-21 11:40:00,29.99,29.99,29.84,29.86,9000.0,29.7524,29.7524,29.6036,29.6234,9000.0
2011-06-21 11:50:00,29.86,29.87,29.83,29.86,2000.0,29.6234,29.6333,29.5937,29.6234,2000.0
2011-06-21 12:00:00,29.88,29.9,29.83,29.84,4900.0,29.6433,29.6631,29.5937,29.6036,4900.0
2011-06-21 12:10:00,29.84,29.89,29.82,29.89,2200.0,29.6036,29.6532,29.5837,29.6532,2200.0
2011-06-21 12:20:00,29.88,29.94,29.88,29.92,4700.0,29.6433,29.7028,29.6433,29.6829,4700.0
2011-06-21 12:30:00,29.93,29.93,29.83,29.86,4400.0,29.6929,29.6929,29.5937,29.6234,4400.0
2011-06-21 12:40:00,29.85,29.85,29.8,29.84,2300.0,29.6135,29.6135,29.5639,29.6036,2300.0
2011-06-21 12:50:00,29.85,29.89,29.83,29.85,3700.0,29.6135,29.6532,29.5937,29.6135,3700.0
2011-06-21 13:00:00,29.85,29.85,29.76,29.8,3600.0,29.6135,29.6135,29.5242,29.5639,3600.0
2011-06-21 13:10:00,29.8,29.8,29.73,29.78,4700.0,29.5639,29.5639,29.4944,29.5441,4700.0
2011-06-21 13:20:00,29.8,29.82,29.79,29.8,2100.0,29.5639,29.5837,29.554,29.5639,2100.0
2011-06-21 13:30:00,29.81,29.83,29.77,29.77,2400.0,29.5738,29.5937,29.5341,29.5341,2400.0
2011-06-21 13:40:00,29.78,29.78,29.77,29.78,1500.0,29.5441,29.5441,29.5341,29.5441,1500.0
2011-06-21 13:50:00,29.78,29.78,29.74,29.75,2800.0,29.5441,29.5441,29.5044,29.5143,2800.0
2011-06-21 14:00:00,29.75,29.76,29.73,29.75,4300.0,29.5143,29.5242,29.4944,29.5143,4300.0
2011-06-21 14:10:00,29.76,29.78,29.75,29.75,5200.0,29.5242,29.5441,29.5143,29.5143,5200.0
2011-06-21 14:20:00,29.75,29.79,29.73,29.73,8800.0,29.5143,29.554,29.4944,29.4944,8800.0
2011-06-21 14:30:00,29.75,29.79,29.73,29.76,6400.0,29.5143,29.554,29.4944,29.5242,6400.0
2011-06-21 14:40:00,29.76,29.79,29.73,29.79,4800.0,29.5242,29.554,29.4944,29.554,4800.0
2011-06-21 14:50:00,29.8,29.84,29.77,29.84,18000.0,29.5639,29.6036,29.5341,29.6036,18000.0
2011-06-21 15:00:00,29.85,29.85,29.8,29.81,16900.0,29.6135,29.6135,29.5639,29.5738,16900.0
2011-06-21 15:10:00,29.8,29.81,29.78,29.78,6400.0,29.5639,29.5738,29.5441,29.5441,6400.0
2011-06-21 15:20:00,29.79,29.79,29.76,29.77,6000.0,29.554,29.554,29.5242,29.5341,6000.0
2011-06-21 15:30:00,29.77,29.82,29.77,29.81,14700.0,29.5341,29.5837,29.5341,29.5738,14700.0
2011-06-21 15:40:00,29.81,29.81,29.7,29.72,34900.0,29.5738,29.5738,29.4647,29.4845,34900.0
2011-06-21 15:50:00,29.71,29.72,29.68,29.71,24000.0,29.4746,29.4845,29.4448,29.4746,24000.0
2011-06-22 09:30:00,29.51,29.54,29.45,29.48,3900.0,29.2762,29.306,29.2167,29.2464,3900.0
2011-06-22 09:40:00,29.49,29.57,29.44,29.57,5700.0,29.2563,29.3357,29.2067,29.3357,5700.0
2011-06-22 09:50:00,29.56,29.58,29.54,29.58,3100.0,29.3258,29.3456,29.306,29.3456,3100.0
2011-06-22 10:00:00,29.62,29.62,29.5,29.5,3700.0,29.3853,29.3853,29.2663,29.2663,3700.0
2011-06-22 10:10:00,29.49,29.49,29.44,29.46,18000.0,29.2563,29.2563,29.2067,29.2266,18000.0
2011-06-22 10:20:00,29.46,29.47,29.44,29.45,5100.0,29.2266,29.2365,29.2067,29.2167,5100.0
2011-06-22 10:30:00,29.45,29.5,29.44,29.46,6500.0,29.2167,29.2663,29.2067,29.2266,6500.0
2011-06-22 10:40:00,29.48,29.48,29.4,29.41,15500.0,29.2464,29.2464,29.1671,29.177,15500.0
2011-06-22 10:50:00,29.41,29.5,29.34,29.5,21900.0,29.177,29.2663,29.1075,29.2663,21900.0
2011-06-22 11:00:00,29.49,29.51,29.49,29.51,1200.0,29.2563,29.2762,29.2563,29.2762,1200.0
2011-06-22 11:10:00,29.51,29.6,29.51,29.59,5200.0,29.2762,29.3655,29.2762,29.3556,5200.0
2011-06-22 11:20:00,29.59,29.65,29.59,29.65,2800.0,29.3556,29.4151,29.3556,29.4151,2800.0
2011-06-22 11:30:00,29.64,29.67,29.61,29.63,2000.0,29.4052,29.4349,29.3754,29.3952,2000.0
2011-06-22 11:40:00,29.64,29.71,29.61,29.71,14800.0,29.4052,29.4746,29.3754,29.4746,14800.0
2011-06-22 11:50:00,29.74,29.77,29.74,29.75,3800.0,29.5044,29.5341,29.5044,29.5143,3800.0
2011-06-22 12:00:00,29.74,29.74,29.7,29.74,1000.0,29.5044,29.5044,29.4647,29.5044,1000.0
2011-06-22 12:10:00,29.75,29.83,29.75,29.81,2600.0,29.5143,29.5937,29.5143,29.5738,2600.0
2011-06-22 12:20:00,29.8,29.82,29.74,29.74,4500.0,29.5639,29.5837,29.5044,29.5044,4500.0
2011-06-22 12:30:00,29.73,29.73,29.68,29.71,2800.0,29.4944,29.4944,29.4448,29.4746,2800.0
2011-06-22 12:40:00,29.73,29.81,29.73,29.79,2000.0,29.4944,29.5738,29.4944,29.554,2000.0
2011-06-22 12:50:00,29.8,29.81,29.75,29.81,2000.0,29.5639,29.5738,29.5143,29.5738,2000.0
2011-06-22 13:00:00,29.8,29.8,29.66,29.77,7900.0,29.5639,29.5639,29.425,29.5341,7900.0
2011-06-22 13:10:00,29.77,29.77,29.75,29.76,2000.0,29.5341,29.5341,29.5143,29.5242,2000.0
2011-06-22 13:20:00,29.75,29.77,29.73,29.77,5900.0,29.5143,29.5341,29.4944,29.5341,5900.0
2011-06-22 13:30:00,29.76,29.78,29.74,29.75,4600.0,29.5242,29.5441,29.5044,29.5143,4600.0
2011-06-22 13:40:00,29.75,29.78,29.74,29.74,3800.0,29.5143,29.5441,29.5044,29.5044,3800.0
2011-06-22 13:50:00,29.76,29.81,29.76,29.77,1500.0,29.5242,29.5738,29.5242,29.5341,1500.0
2011-06-22 14:00:00,29.77,29.77,29.69,29.75,3500.0,29.5341,29.5341,29.4548,29.5143,3500.0
2011-06-22 14:10:00,29.76,29.76,29.7,29.7,2800.0,29.5242,29.5242,29.4647,29.4647,2800.0
2011-06-22 14:20:00,29.7,29.74,29.66,29.67,2700.0,29.4647,29.5044,29.425,29.4349,2700.0
2011-06-22 14:30:00,29.67,29.72,29.67,29.7,8800.0,29.4349,29.4845,29.4349,29.4647,8800.0
2011-06-22 14:40:00,29.69,29.78,29.68,29.78,13800.0,29.4548,29.5441,29.4448,29.5441,13800.0
2011-06-22 14:50:00,29.77,29.78,29.65,29.69,4700.0,29.5341,29.5441,29.4151,29.4548,4700.0
2011-06-22 15:00:00,29.69,29.75,29.68,29.75,2200.0,29.4548,29.5143,29.4448,29.5143,2200.0
2011-06-22 15:10:00,29.75,29.76,29.66,29.68,4900.0,29.5143,29.5242,29.425,29.4448,4900.0
2011-06-22 15:20:00,29.72,29.74,29.68,29.7,6000.0,29.4845,29.5044,29.4448,29.4647,6000.0
2011-06-22 15:30:00,29.69,29.69,29.62,29.63,6900.0,29.4548,29.4548,29.3853,29.3952,6900.0
2011-06-22 15:40:00,29.63,29.64,29.5,29.5,14400.0,29.3952,29.4052,29.2663,29.2663,14400.0
2011-06-22 15:50:00,29.5,29.57,29.48,29.55,23400.0,29.2663,29.3357,29.2464,29.3159,23400.0
2011-06-23 09:30:00,29.18,29.18,29.02,29.09,5600.0,28.9488,28.9488,28.7901,28.8595,5600.0
2011-06-23 09:40:00,29.08,29.13,28.94,29.1,33900.0,28.8496,28.8992,28.7107,28.8694,33900.0
2011-06-23 09:50:00,29.1,29.15,29.0,29.12,29200.0,28.8694,28.919,28.7702,28.8893,29200.0
2011-06-23 10:00:00,29.15,29.26,29.13,29.25,3300.0,28.919,29.0282,28.8992,29.0182,3300.0
2011-06-23 10:10:00,29.29,29.33,29.27,29.27,1700.0,29.0579,29.0976,29.0381,29.0381,1700.0
2011-06-23 10:20:00,29.23,29.24,29.14,29.24,4200.0,28.9984,29.0083,28.9091,29.0083,4200.0
2011-06-23 10:30:00,29.28,29.28,29.15,29.18,2200.0,29.048,29.048,28.919,28.9488,2200.0
2011-06-23 10:40:00,29.2,29.2,29.07,29.07,2700.0,28.9686,28.9686,28.8397,28.8397,2700.0
2011-06-23 10:50:00,29.07,29.14,29.07,29.14,2400.0,28.8397,28.9091,28.8397,28.9091,2400.0
2011-06-23 11:00:00,29.18,29.22,29.17,29.18,1200.0,28.9488,28.9885,28.9389,28.9488,1200.0
2011-06-23 11:10:00,29.18,29.18,29.1,29.14,2500.0,28.9488,28.9488,28.8694,28.9091,2500.0
2011-06-23 11:20:00,29.14,29.21,29.13,29.21,2400.0,28.9091,28.9786,28.8992,28.9786,2400.0
2011-06-23 11:30:00,29.21,29.23,29.19,29.19,2600.0,28.9786,28.9984,28.9587,28.9587,2600.0
2011-06-23 11:40:00,29.18,29.19,29.13,29.14,2100.0,28.9488,28.9587,28.8992,28.9091,2100.0
2011-06-23 11:50:00,29.15,29.16,29.11,29.16,4400.0,28.919,28.929,28.8794,28.929,4400.0
2011-06-23 12:00:00,29.17,29.2,29.12,29.13,6700.0,28.9389,28.9686,28.8893,28.8992,6700.0
2011-06-23 12:10:00,29.12,29.13,29.07,29.1,3700.0,28.8893,28.8992,28.8397,28.8694,3700.0
2011-06-23 12:20:00,29.11,29.13,29.05,29.07,3300.0,28.8794,28.8992,28.8198,28.8397,3300.0
2011-06-23 12:30:00,29.08,29.14,29.08,29.14,1500.0,28.8496,28.9091,28.8496,28.9091,1500.0
2011-06-23 12:40:00,29.16,29.21,29.16,29.21,3000.0,28.929,28.9786,28.929,28.9786,3000.0
2011-06-23 12:50:00,29.19,29.28,29.19,29.28,2900.0,28.9587,29.048,28.9587,29.048,2900.0
2011-06-23 13:00:00,29.29,29.37,29.29,29.37,3400.0,29.0579,29.1373,29.0579,29.1373,3400.0
2011-06-23 13:10:00,29.35,29.36,29.26,29.26,2900.0,29.1175,29.1274,29.0282,29.0282,2900.0
2011-06-23 13:20:00,29.26,29.31,29.26,29.29,1800.0,29.0282,29.0778,29.0282,29.0579,1800.0
2011-06-23 13:30:00,29.3,29.39,29.3,29.35,2300.0,29.0679,29.1571,29.0679,29.1175,2300.0
2011-06-23 13:40:00,29.31,29.32,29.28,29.31,1600.0,29.0778,29.0877,29.048,29.0778,1600.0
2011-06-23 13:50:00,29.31,29.32,29.25,29.32,2500.0,29.0778,29.0877,29.0182,29.0877,2500.0
2011-06-23 14:00:00,29.32,29.32,29.26,29.3,3300.0,29.0877,29.0877,29.0282,29.0679,3300.0
2011-06-23 14:10:00,29.3,29.31,29.17,29.18,3700.0,29.0679,29.0778,28.9389,28.9488,3700.0
2011-06-23 14:20:00,29.19,29.21,29.15,29.21,2200.0,28.9587,28.9786,28.919,28.9786,2200.0
2011-06-23 14:30:00,29.22,29.25,29.17,29.17,2300.0,28.9885,29.0182,28.9389,28.9389,2300.0
2011-06-23 14:40:00,29.17,29.21,29.13,29.14,3200.0,28.9389,28.9786,28.8992,28.9091,3200.0
2011-06-23 14:50:00,29.13,29.45,29.13,29.45,5500.0,28.8992,29.2167,28.8992,29.2167,5500.0
2011-06-23 15:00:00,29.44,29.51,29.32,29.48,9000.0,29.2067,29.2762,29.0877,29.2464,9000.0
2011-06-23 15:10:00,29.46,29.61,29.46,29.57,5300.0,29.2266,29.3754,29.2266,29.3357,5300.0
2011-06-23 15:20:00,29.55,29.58,29.5,29.5,5900.0,29.3159,29.3456,29.2663,29.2663,5900.0
2011-06-23 15:30:00,29.48,29.48,29.35,29.37,9300.0,29.2464,29.2464,29.1175,29.1373,9300.0
2011-06-23 15:40:00,29.35,29.39,29.29,29.3,44800.0,29.1175,29.1571,29.0579,29.0679,44800.0
2011-06-23 15:50:00,29.31,29.33,29.24,29.24,42500.0,29.0778,29.0976,29.0083,29.0083,42500.0
2011-06-24 09:30:00,29.29,29.43,29.29,29.43,4500.0,29.0579,29.1968,29.0579,29.1968,4500.0
2011-06-24 09:40:00,29.43,29.47,29.27,29.27,3200.0,29.1968,29.2365,29.0381,29.0381,3200.0
2011-06-24 09:50:00,29.25,29.36,29.17,29.35,30000.0,29.0182,29.1274,28.9389,29.1175,30000.0
2011-06-24 10:00:00,29.32,29.38,29.26,29.27,5200.0,29.0877,29.1472,29.0282,29.0381,5200.0
2011-06-24 10:10:00,29.3,29.32,29.16,29.21,3300.0,29.0679,29.0877,28.929,28.9786,3300.0
2011-06-24 10:20:00,29.21,29.22,29.13,29.19,3000.0,28.9786,28.9885,28.8992,28.9587,3000.0
2011-06-24 10:30:00,29.19,29.27,29.16,29.24,3000.0,28.9587,29.0381,28.929,29.0083,3000.0
2011-06-24 10:40:00,29.24,29.27,29.16,29.19,2900.0,29.0083,29.0381,28.929,28.9587,2900.0
2011-06-24 10:50:00,29.17,29.21,29.16,29.18,2900.0,28.9389,28.9786,28.929,28.9488,2900.0
2011-06-24 11:00:00,29.21,29.25,29.15,29.15,2500.0,28.9786,29.0182,28.919,28.919,2500.0
2011-06-24 11:10:00,29.15,29.25,29.1,29.25,2500.0,28.919,29.0182,28.8694,29.0182,2500.0
2011-06-24 11:20:00,29.22,29.27,29.19,29.27,1800.0,28.9885,29.0381,28.9587,29.0381,1800.0
2011-06-24 11:30:00,29.27,29.27,29.22,29.27,2400.0,29.0381,29.0381,28.9885,29.0381,2400.0
2011-06-24 11:40:00,29.25,29.28,29.24,29.24,1500.0,29.0182,29.048,29.0083,29.0083,1500.0
2011-06-24 11:50:00,29.23,29.23,29.15,29.15,3300.0,28.9984,28.9984,28.919,28.919,3300.0
2011-06-24 12:00:00,29.15,29.19,29.12,29.12,2700.0,28.919,28.9587,28.8893,28.8893,2700.0
2011-06-24 12:10:00,29.09,29.09,29.0,29.04,2400.0,28.8595,28.8595,28.7702,28.8099,2400.0
2011-06-24 12:20:00,29.06,29.06,29.03,29.04,1600.0,28.8298,28.8298,28.8,28.8099,1600.0
2011-06-24 12:30:00,29.07,29.14,29.07,29.13,2200.0,28.8397,28.9091,28.8397,28.8992,2200.0
2011-06-24 12:40:00,29.14,29.14,29.05,29.05,1900.0,28.9091,28.9091,28.8198,28.8198,1900.0
2011-06-24 12:50:00,29.05,29.08,28.98,29.05,2200.0,28.8198,28.8496,28.7504,28.8198,2200.0
2011-06-24 13:00:00,29.05,29.06,28.99,29.06,1400.0,28.8198,28.8298,28.7603,28.8298,1400.0
2011-06-24 13:10:00,29.06,29.11,29.04,29.05,1700.0,28.8298,28.8794,28.8099,28.8198,1700.0
2011-06-24 13:20:00,29.07,29.07,29.03,29.04,1900.0,28.8397,28.8397,28.8,28.8099,1900.0
2011-06-24 13:30:00,29.05,29.1,28.99,29.08,2800.0,28.8198,28.8694,28.7603,28.8496,2800.0
2011-06-24 13:40:00,29.08,29.08,29.04,29.04,1300.0,28.8496,28.8496,28.8099,28.8099,1300.0
2011-06-24 13:50:00,29.06,29.08,29.03,29.04,1200.0,28.8298,28.8496,28.8,28.8099,1200.0
2011-06-24 14:00:00,29.04,29.04,28.98,29.0,1700.0,28.8099,28.8099,28.7504,28.7702,1700.0
2011-06-24 14:10:00,28.98,29.0,28.94,29.0,2700.0,28.7504,28.7702,28.7107,28.7702,2700.0
2011-06-24 14:20:00,29.0,29.05,28.98,29.05,2300.0,28.7702,28.8198,28.7504,28.8198,2300.0
2011-06-24 14:30:00,29.04,29.04,28.85,28.89,4300.0,28.8099,28.8099,28.6214,28.6611,4300.0
2011-06-24 14:40:00,28.92,28.96,28.88,28.88,2900.0,28.6909,28.7305,28.6512,28.6512,2900.0
2011-06-24 14:50:00,28.89,28.9,28.84,28.85,4100.0,28.6611,28.671,28.6115,28.6214,4100.0
2011-06-24 15:00:00,28.86,28.88,28.82,28.87,6800.0,28.6313,28.6512,28.5917,28.6413,6800.0
2011-06-24 15:10:00,28.87,28.96,28.87,28.94,6100.0,28.6413,28.7305,28.6413,28.7107,6100.0
2011-06-24 15:20:00,28.94,28.94,28.87,28.92,8600.0,28.7107,28.7107,28.6413,28.6909,8600.0
2011-06-24 15:30:00,28.92,29.01,28.92,28.97,9600.0,28.6909,28.7802,28.6909,28.7405,9600.0
2011-06-24 15:40:00,28.97,29.15,28.96,29.12,73900.0,28.7405,28.919,28.7305,28.8893,73900.0
2011-06-24 15:50:00,29.12,29.13,28.84,29.03,92300.0,28.8893,28.8992,28.6115,28.8,92300.0
2011-06-27 09:30:00,29.02,29.11,28.99,28.99,3500.0,28.7901,28.8794,28.7603,28.7603,3500.0
2011-06-27 09:40:00,28.98,29.19,28.96,29.19,6100.0,28.7504,28.9587,28.7305,28.9587,6100.0
2011-06-27 09:50:00,29.21,29.27,29.19,29.24,7900.0,28.9786,29.0381,28.9587,29.0083,7900.0
2011-06-27 10:00:00,29.23,29.28,29.23,29.23,5700.0,28.9984,29.048,28.9984,28.9984,5700.0
2011-06-27 10:10:00,29.24,29.38,29.24,29.35,6700.0,29.0083,29.1472,29.0083,29.1175,6700.0
2011-06-27 10:20:00,29.35,29.5,29.35,29.49,4900.0,29.1175,29.2663,29.1175,29.2563,4900.0
2011-06-27 10:30:00,29.5,29.53,29.43,29.45,7100.0,29.2663,29.296,29.1968,29.2167,7100.0
2011-06-27 10:40:00,29.44,29.52,29.44,29.52,3400.0,29.2067,29.2861,29.2067,29.2861,3400.0
2011-06-27 10:50:00,29.52,29.55,29.47,29.5,3200.0,29.2861,29.3159,29.2365,29.2663,3200.0
2011-06-27 11:00:00,29.51,29.53,29.45,29.46,3900.0,29.2762,29.296,29.2167,29.2266,3900.0
2011-06-27 11:10:00,29.45,29.53,29.45,29.52,3100.0,29.2167,29.296,29.2167,29.2861,3100.0
2011-06-27 11:20:00,29.51,29.52,29.44,29.48,2500.0,29.2762,29.2861,29.2067,29.2464,2500.0
2011-06-27 11:30:00,29.49,29.56,29.49,29.56,2900.0,29.2563,29.3258,29.2563,29.3258,2900.0
2011-06-27 11:40:00,29.55,29.58,29.51,29.58,3800.0,29.3159,29.3456,29.2762,29.3456,3800.0
2011-06-27 11:50:00,29.57,29.58,29.51,29.53,2000.0,29.3357,29.3456,29.2762,29.296,2000.0
2011-06-27 12:00:00,29.54,29.58,29.54,29.58,4500.0,29.306,29.3456,29.306,29.3456,4500.0
2011-06-27 12:10:00,29.59,29.59,29.53,29.53,1400.0,29.3556,29.3556,29.296,29.296,1400.0
2011-06-27 12:20:00,29.53,29.53,29.51,29.51,1300.0,29.296,29.296,29.2762,29.2762,1300.0
2011-06-27 12:30:00,29.51,29.53,29.5,29.51,1800.0,29.2762,29.296,29.2663,29.2762,1800.0
2011-06-27 12:40:00,29.51,29.52,29.5,29.51,400.0,29.2762,29.2861,29.2663,29.2762,400.0
2011-06-27 12:50:00,29.51,29.51,29.46,29.47,4300.0,29.2762,29.2762,29.2266,29.2365,4300.0
2011-06-27 13:00:00,29.47,29.48,29.46,29.48,1600.0,29.2365,29.2464,29.2266,29.2464,1600.0
2011-06-27 13:10:00,29.48,29.51,29.46,29.5,4400.0,29.2464,29.2762,29.2266,29.2663,4400.0
2011-06-27 13:20:00,29.5,29.5,29.4,29.4,2200.0,29.2663,29.2663,29.1671,29.1671,2200.0
2011-06-27 13:30:00,29.4,29.4,29.32,29.33,2900.0,29.1671,29.1671,29.0877,29.0976,2900.0
2011-06-27 13:40:00,29.33,29.33,29.29,29.31,3700.0,29.0976,29.0976,29.0579,29.0778,3700.0
2011-06-27 13:50:00,29.32,29.37,29.32,29.33,5200.0,29.0877,29.1373,29.0877,29.0976,5200.0
2011-06-27 14:00:00,29.34,29.44,29.34,29.44,5200.0,29.1075,29.2067,29.1075,29.2067,5200.0
2011-06-27 14:10:00,29.45,29.49,29.45,29.46,3900.0,29.2167,29.2563,29.2167,29.2266,3900.0
2011-06-27 14:20:00,29.46,29.49,29.46,29.47,4100.0,29.2266,29.2563,29.2266,29.2365,4100.0
2011-06-27 14:30:00,29.47,29.48,29.46,29.48,3400.0,29.2365,29.2464,29.2266,29.2464,3400.0
2011-06-27 14:40:00,29.5,29.5,29.45,29.45,6300.0,29.2663,29.2663,29.2167,29.2167,6300.0
2011-06-27 14:50:00,29.44,29.44,29.38,29.38,4800.0,29.2067,29.2067,29.1472,29.1472,4800.0
2011-06-27 15:00:00,29.38,29.42,29.35,29.37,3100.0,29.1472,29.1869,29.1175,29.1373,3100.0
2011-06-27 15:10:00,29.37,29.4,29.37,29.4,4500.0,29.1373,29.1671,29.1373,29.1671,4500.0
2011-06-27 15:20:00,29.4,29.44,29.39,29.41,6300.0,29.1671,29.2067,29.1571,29.177,6300.0
2011-06-27 15:30:00,29.4,29.43,29.39,29.4,6600.0,29.1671,29.1968,29.1571,29.1671,6600.0
2011-06-27 15:40:00,29.4,29.43,29.36,29.37,11800.0,29.1671,29.1968,29.1274,29.1373,11800.0
2011-06-27 15:50:00,29.36,29.4,29.28,29.3,21900.0,29.1274,29.1671,29.048,29.0679,21900.0
2011-06-28 09:30:00,29.35,29.39,29.31,29.34,7900.0,29.1175,29.1571,29.0778,29.1075,7900.0
2011-06-28 09:40:00,29.38,29.43,29.36,29.4,11700.0,29.1472,29.1968,29.1274,29.1671,11700.0
2011-06-28 09:50:00,29.4,29.43,29.35,29.39,16400.0,29.1671,29.1968,29.1175,29.1571,16400.0
2011-06-28 10:00:00,29.39,29.5,29.39,29.48,8400.0,29.1571,29.2663,29.1571,29.2464,8400.0
2011-06-28 10:10:00,29.49,29.57,29.46,29.54,7800.0,29.2563,29.3357,29.2266,29.306,7800.0
2011-06-28 10:20:00,29.52,29.63,29.52,29.63,6800.0,29.2861,29.3952,29.2861,29.3952,6800.0
2011-06-28 10:30:00,29.63,29.72,29.63,29.67,3300.0,29.3952,29.4845,29.3952,29.4349,3300.0
2011-06-28 10:40:00,29.69,29.74,29.66,29.69,4600.0,29.4548,29.5044,29.425,29.4548,4600.0
2011-06-28 10:50:00,29.68,29.73,29.67,29.71,4400.0,29.4448,29.4944,29.4349,29.4746,4400.0
2011-06-28 11:00:00,29.71,29.77,29.71,29.75,4100.0,29.4746,29.5341,29.4746,29.5143,4100.0
2011-06-28 11:10:00,29.76,29.82,29.76,29.8,2400.0,29.5242,29.5837,29.5242,29.5639,2400.0
2011-06-28 11:20:00,29.81,29.83,29.81,29.82,1800.0,29.5738,29.5937,29.5738,29.5837,1800.0
2011-06-28 11:30:00,29.81,29.84,29.81,29.82,3900.0,29.5738,29.6036,29.5738,29.5837,3900.0
2011-06-28 11:40:00,29.82,29.84,29.81,29.81,4700.0,29.5837,29.6036,29.5738,29.5738,4700.0
2011-06-28 11:50:00,29.83,29.84,29.73,29.75,4800.0,29.5937,29.6036,29.4944,29.5143,4800.0
2011-06-28 12:00:00,29.74,29.81,29.74,29.79,2200.0,29.5044,29.5738,29.5044,29.554,2200.0
2011-06-28 12:10:00,29.79,29.82,29.77,29.82,1900.0,29.554,29.5837,29.5341,29.5837,1900.0
2011-06-28 12:20:00,29.83,29.83,29.78,29.79,1800.0,29.5937,29.5937,29.5441,29.554,1800.0
2011-06-28 12:30:00,29.8,29.81,29.76,29.79,3400.0,29.5639,29.5738,29.5242,29.554,3400.0
2011-06-28 12:40:00,29.79,29.81,29.77,29.8,1500.0,29.554,29.5738,29.5341,29.5639,1500.0
2011-06-28 12:50:00,29.79,29.8,29.76,29.78,4200.0,29.554,29.5639,29.5242,29.5441,4200.0
2011-06-28 13:00:00,29.76,29.82,29.74,29.79,5100.0,29.5242,29.5837,29.5044,29.554,5100.0
2011-06-28 13:10:00,29.8,29.82,29.76,29.77,3600.0,29.5639,29.5837,29.5242,29.5341,3600.0
2011-06-28 13:20:00,29.77,29.78,29.76,29.78,3600.0,29.5341,29.5441,29.5242,29.5441,3600.0
2011-06-28 13:30:00,29.77,29.79,29.76,29.79,3700.0,29.5341,29.554,29.5242,29.554,3700.0
2011-06-28 13:40:00,29.76,29.81,29.7,29.81,10600.0,29.5242,29.5738,29.4647,29.5738,10600.0
2011-06-28 13:50:00,29.82,29.84,29.82,29.83,5200.0,29.5837,29.6036,29.5837,29.5937,5200.0
2011-06-28 14:00:00,29.83,29.84,29.82,29.83,4600.0,29.5937,29.6036,29.5837,29.5937,4600.0
2011-06-28 14:10:00,29.84,29.88,29.84,29.88,17100.0,29.6036,29.6433,29.6036,29.6433,17100.0
2011-06-28 14:20:00,29.88,29.91,29.87,29.91,4500.0,29.6433,29.673,29.6333,29.673,4500.0
2011-06-28 14:30:00,29.89,29.91,29.84,29.84,6800.0,29.6532,29.673,29.6036,29.6036,6800.0
2011-06-28 14:40:00,29.84,29.86,29.82,29.85,6700.0,29.6036,29.6234,29.5837,29.6135,6700.0
2011-06-28 14:50:00,29.85,29.86,29.83,29.86,2700.0,29.6135,29.6234,29.5937,29.6234,2700.0
2011-06-28 15:00:00,29.85,29.9,29.85,29.9,25300.0,29.6135,29.6631,29.6135,29.6631,25300.0
2011-06-28 15:10:00,29.89,29.9,29.86,29.9,22600.0,29.6532,29.6631,29.6234,29.6631,22600.0
2011-06-28 15:20:00,29.91,29.92,29.87,29.88,4200.0,29.673,29.6829,29.6333,29.6433,4200.0
2011-06-28 15:30:00,29.88,29.92,29.88,29.91,7300.0,29.6433,29.6829,29.6433,29.673,7300.0
2011-06-28 15:40:00,29.92,29.95,29.89,29.91,72100.0,29.6829,29.7127,29.6532,29.673,72100.0
2011-06-28 15:50:00,29.93,29.98,29.89,29.96,103900.0,29.6929,29.7425,29.6532,29.7226,103900.0
2011-06-29 09:30:00,30.02,30.02,29.95,29.96,40800.0,29.7821,29.7821,29.7127,29.7226,40800.0
2011-06-29 09:40:00,29.95,29.98,29.94,29.95,3400.0,29.7127,29.7425,29.7028,29.7127,3400.0
2011-06-29 09:50:00,29.95,29.95,29.9,29.93,3300.0,29.7127,29.7127,29.6631,29.6929,3300.0
2011-06-29 10:00:00,29.94,29.98,29.87,29.96,4300.0,29.7028,29.7425,29.6333,29.7226,4300.0
2011-06-29 10:10:00,29.98,30.0,29.95,29.96,10300.0,29.7425,29.7623,29.7127,29.7226,10300.0
2011-06-29 10:20:00,29.94,29.98,29.93,29.95,5900.0,29.7028,29.7425,29.6929,29.7127,5900.0
2011-06-29 10:30:00,29.97,30.0,29.92,29.98,7600.0,29.7325,29.7623,29.6829,29.7425,7600.0
2011-06-29 10:40:00,29.98,29.99,29.93,29.95,7200.0,29.7425,29.7524,29.6929,29.7127,7200.0
2011-06-29 10:50:00,29.96,30.0,29.96,29.97,6400.0,29.7226,29.7623,29.7226,29.7325,6400.0
2011-06-29 11:00:00,29.99,29.99,29.96,29.97,1900.0,29.7524,29.7524,29.7226,29.7325,1900.0
2011-06-29 11:10:00,29.97,30.01,29.95,30.01,6200.0,29.7325,29.7722,29.7127,29.7722,6200.0
2011-06-29 11:20:00,29.99,30.01,29.99,30.01,5200.0,29.7524,29.7722,29.7524,29.7722,5200.0
2011-06-29 11:30:00,30.01,30.11,30.01,30.08,5300.0,29.7722,29.8714,29.7722,29.8417,5300.0
2011-06-29 11:40:00,30.06,30.06,30.02,30.04,3300.0,29.8218,29.8218,29.7821,29.802,3300.0
2011-06-29 11:50:00,30.05,30.09,30.04,30.07,3500.0,29.8119,29.8516,29.802,29.8318,3500.0
2011-06-29 12:00:00,30.07,30.1,30.07,30.07,3500.0,29.8318,29.8615,29.8318,29.8318,3500.0
2011-06-29 12:10:00,30.09,30.12,30.08,30.11,5200.0,29.8516,29.8814,29.8417,29.8714,5200.0
2011-06-29 12:20:00,30.12,30.15,30.09,30.09,9400.0,29.8814,29.9111,29.8516,29.8516,9400.0
2011-06-29 12:30:00,30.11,30.12,30.1,30.11,2600.0,29.8714,29.8814,29.8615,29.8714,2600.0
2011-06-29 12:40:00,30.12,30.12,30.09,30.11,1900.0,29.8814,29.8814,29.8516,29.8714,1900.0
2011-06-29 12:50:00,30.11,30.11,30.08,30.1,2300.0,29.8714,29.8714,29.8417,29.8615,2300.0
2011-06-29 13:00:00,30.08,30.09,30.06,30.08,1800.0,29.8417,29.8516,29.8218,29.8417,1800.0
2011-06-29 13:10:00,30.11,30.11,30.05,30.06,3000.0,29.8714,29.8714,29.8119,29.8218,3000.0
2011-06-29 13:20:00,30.07,30.07,30.0,30.0,4100.0,29.8318,29.8318,29.7623,29.7623,4100.0
2011-06-29 13:30:00,30.01,30.01,30.01,30.01,700.0,29.7722,29.7722,29.7722,29.7722,700.0
2011-06-29 13:40:00,30.0,30.03,30.0,30.03,500.0,29.7623,29.7921,29.7623,29.7921,500.0
2011-06-29 13:50:00,30.03,30.05,30.0,30.04,6900.0,29.7921,29.8119,29.7623,29.802,6900.0
2011-06-29 14:00:00,30.05,30.07,30.03,30.03,8000.0,29.8119,29.8318,29.7921,29.7921,8000.0
2011-06-29 14:10:00,30.02,30.03,30.01,30.03,1900.0,29.7821,29.7921,29.7722,29.7921,1900.0
2011-06-29 14:20:00,30.01,30.02,29.99,30.0,5800.0,29.7722,29.7821,29.7524,29.7623,5800.0
2011-06-29 14:30:00,30.02,30.05,30.02,30.05,2200.0,29.7821,29.8119,29.7821,29.8119,2200.0
2011-06-29 14:40:00,30.02,30.03,29.99,30.0,900.0,29.7821,29.7921,29.7524,29.7623,900.0
2011-06-29 14:50:00,30.03,30.08,30.02,30.08,6400.0,29.7921,29.8417,29.7821,29.8417,6400.0
2011-06-29 15:00:00,30.08,30.1,30.06,30.1,12300.0,29.8417,29.8615,29.8218,29.8615,12300.0
2011-06-29 15:10:00,30.11,30.12,30.09,30.09,15100.0,29.8714,29.8814,29.8516,29.8516,15100.0
2011-06-29 15:20:00,30.1,30.15,30.09,30.15,7700.0,29.8615,29.9111,29.8516,29.9111,7700.0
2011-06-29 15:30:00,30.13,30.21,30.13,30.18,5500.0,29.8913,29.9706,29.8913,29.9409,5500.0
2011-06-29 15:40:00,30.19,30.19,30.01,30.01,41700.0,29.9508,29.9508,29.7722,29.7722,41700.0
2011-06-29 15:50:00,30.01,30.01,29.95,30.0,48900.0,29.7722,29.7722,29.7127,29.7623,48900.0
2011-06-30 09:30:00,30.0,30.84,30.0,30.63,43600.0,29.7623,30.5957,29.7623,30.3873,43600.0
2011-06-30 09:40:00,30.62,30.7,30.58,30.62,10300.0,30.3774,30.4568,30.3377,30.3774,10300.0
2011-06-30 09:50:00,30.62,30.62,30.49,30.49,5500.0,30.3774,30.3774,30.2484,30.2484,5500.0
2011-06-30 10:00:00,30.48,30.57,30.48,30.53,5900.0,30.2385,30.3278,30.2385,30.2881,5900.0
2011-06-30 10:10:00,30.5,30.5,30.41,30.43,4500.0,30.2583,30.2583,30.1691,30.1889,4500.0
2011-06-30 10:20:00,30.43,30.52,30.43,30.49,4900.0,30.1889,30.2782,30.1889,30.2484,4900.0
2011-06-30 10:30:00,30.48,30.5,30.45,30.45,3500.0,30.2385,30.2583,30.2087,30.2087,3500.0
2011-06-30 10:40:00,30.44,30.44,30.32,30.36,4200.0,30.1988,30.1988,30.0798,30.1195,4200.0
2011-06-30 10:50:00,30.36,30.37,30.29,30.31,3800.0,30.1195,30.1294,30.05,30.0699,3800.0
2011-06-30 11:00:00,30.32,30.41,30.32,30.41,1800.0,30.0798,30.1691,30.0798,30.1691,1800.0
2011-06-30 11:10:00,30.42,30.42,30.37,30.38,2300.0,30.179,30.179,30.1294,30.1393,2300.0
2011-06-30 11:20:00,30.39,30.4,30.38,30.4,1700.0,30.1492,30.1591,30.1393,30.1591,1700.0
2011-06-30 11:30:00,30.41,30.44,30.4,30.42,4900.0,30.1691,30.1988,30.1591,30.179,4900.0
2011-06-30 11:40:00,30.41,30.41,30.39,30.4,3800.0,30.1691,30.1691,30.1492,30.1591,3800.0
2011-06-30 11:50:00,30.4,30.44,30.4,30.41,3900.0,30.1591,30.1988,30.1591,30.1691,3900.0
2011-06-30 12:00:00,30.4,30.42,30.4,30.42,900.0,30.1591,30.179,30.1591,30.179,900.0
2011-06-30 12:10:00,30.4,30.4,30.34,30.34,2100.0,30.1591,30.1591,30.0996,30.0996,2100.0
2011-06-30 12:20:00,30.34,30.38,30.32,30.38,2700.0,30.0996,30.1393,30.0798,30.1393,2700.0
2011-06-30 12:30:00,30.36,30.38,30.35,30.37,5500.0,30.1195,30.1393,30.1095,30.1294,5500.0
2011-06-30 12:40:00,30.38,30.4,30.36,30.4,5700.0,30.1393,30.1591,30.1195,30.1591,5700.0
2011-06-30 12:50:00,30.39,30.43,30.39,30.4,1700.0,30.1492,30.1889,30.1492,30.1591,1700.0
2011-06-30 13:00:00,30.4,30.45,30.4,30.41,8000.0,30.1591,30.2087,30.1591,30.1691,8000.0
2011-06-30 13:10:00,30.44,30.45,30.41,30.43,2300.0,30.1988,30.2087,30.1691,30.1889,2300.0
2011-06-30 13:20:00,30.43,30.45,30.4,30.42,2200.0,30.1889,30.2087,30.1591,30.179,2200.0
2011-06-30 13:30:00,30.42,30.46,30.42,30.45,3200.0,30.179,30.2187,30.179,30.2087,3200.0
2011-06-30 13:40:00,30.43,30.44,30.41,30.44,1200.0,30.1889,30.1988,30.1691,30.1988,1200.0
2011-06-30 13:50:00,30.44,30.44,30.43,30.43,1600.0,30.1988,30.1988,30.1889,30.1889,1600.0
2011-06-30 14:00:00,30.44,30.48,30.44,30.46,3500.0,30.1988,30.2385,30.1988,30.2187,3500.0
2011-06-30 14:10:00,30.46,30.47,30.43,30.45,3800.0,30.2187,30.2286,30.1889,30.2087,3800.0
2011-06-30 14:20:00,30.43,30.45,30.35,30.35,2100.0,30.1889,30.2087,30.1095,30.1095,2100.0
2011-06-30 14:30:00,30.37,30.45,30.36,30.45,2600.0,30.1294,30.2087,30.1195,30.2087,2600.0
2011-06-30 14:40:00,30.43,30.45,30.38,30.38,2900.0,30.1889,30.2087,30.1393,30.1393,2900.0
2011-06-30 14:50:00,30.36,30.46,30.36,30.4,2400.0,30.1195,30.2187,30.1195,30.1591,2400.0
2011-06-30 15:00:00,30.39,30.39,30.32,30.34,4000.0,30.1492,30.1492,30.0798,30.0996,4000.0
2011-06-30 15:10:00,30.37,30.37,30.31,30.33,3600.0,30.1294,30.1294,30.0699,30.0897,3600.0
2011-06-30 15:20:00,30.32,30.37,30.28,30.3,4300.0,30.0798,30.1294,30.0401,30.0599,4300.0
2011-06-30 15:30:00,30.31,30.39,30.31,30.36,9300.0,30.0699,30.1492,30.0699,30.1195,9300.0
2011-06-30 15:40:00,30.36,30.37,30.26,30.31,13600.0,30.1195,30.1294,30.0202,30.0699,13600.0
2011-06-30 15:50:00,30.31,30.31,30.19,30.23,37200.0,30.0699,30.0699,29.9508,29.9905,37200.0
2011-07-01 09:30:00,30.29,30.39,30.17,30.17,5300.0,30.05,30.1492,29.931,29.931,5300.0
2011-07-01 09:40:00,30.18,30.19,30.07,30.11,5100.0,29.9409,29.9508,29.8318,29.8714,5100.0
2011-07-01 09:50:00,30.12,30.15,30.09,30.12,3400.0,29.8814,29.9111,29.8516,29.8814,3400.0
2011-07-01 10:00:00,30.14,30.32,30.14,30.2,8800.0,29.9012,30.0798,29.9012,29.9607,8800.0
2011-07-01 10:10:00,30.22,30.28,30.17,30.2,8400.0,29.9806,30.0401,29.931,29.9607,8400.0
2011-07-01 10:20:00,30.2,30.3,30.2,30.3,5600.0,29.9607,30.0599,29.9607,30.0599,5600.0
2011-07-01 10:30:00,30.3,30.36,30.29,30.36,5700.0,30.0599,30.1195,30.05,30.1195,5700.0
2011-07-01 10:40:00,30.36,30.38,30.34,30.35,1400.0,30.1195,30.1393,30.0996,30.1095,1400.0
2011-07-01 10:50:00,30.36,30.38,30.34,30.34,1900.0,30.1195,30.1393,30.0996,30.0996,1900.0
2011-07-01 11:00:00,30.35,30.37,30.33,30.37,2000.0,30.1095,30.1294,30.0897,30.1294,2000.0
2011-07-01 11:10:00,30.36,30.37,30.32,30.37,1800.0,30.1195,30.1294,30.0798,30.1294,1800.0
2011-07-01 11:20:00,30.35,30.4,30.35,30.39,3700.0,30.1095,30.1591,30.1095,30.1492,3700.0
2011-07-01 11:30:00,30.4,30.42,30.39,30.42,3000.0,30.1591,30.179,30.1492,30.179,3000.0
2011-07-01 11:40:00,30.42,30.42,30.37,30.39,2500.0,30.179,30.179,30.1294,30.1492,2500.0
2011-07-01 11:50:00,30.39,30.41,30.39,30.41,3300.0,30.1492,30.1691,30.1492,30.1691,3300.0
2011-07-01 12:00:00,30.41,30.42,30.4,30.42,1400.0,30.1691,30.179,30.1591,30.179,1400.0
2011-07-01 12:10:00,30.42,30.47,30.42,30.47,3400.0,30.179,30.2286,30.179,30.2286,3400.0
2011-07-01 12:20:00,30.49,30.53,30.49,30.52,4300.0,30.2484,30.2881,30.2484,30.2782,4300.0
2011-07-01 12:30:00,30.51,30.53,30.47,30.53,3100.0,30.2683,30.2881,30.2286,30.2881,3100.0
2011-07-01 12:40:00,30.52,30.52,30.48,30.48,1100.0,30.2782,30.2782,30.2385,30.2385,1100.0
2011-07-01 12:50:00,30.5,30.5,30.48,30.49,1500.0,30.2583,30.2583,30.2385,30.2484,1500.0
2011-07-01 13:00:00,30.49,30.57,30.49,30.57,4500.0,30.2484,30.3278,30.2484,30.3278,4500.0
2011-07-01 13:10:00,30.58,30.58,30.57,30.58,1100.0,30.3377,30.3377,30.3278,30.3377,1100.0
2011-07-01 13:20:00,30.58,30.58,30.55,30.57,3500.0,30.3377,30.3377,30.3079,30.3278,3500.0
2011-07-01 13:30:00,30.57,30.6,30.57,30.58,5300.0,30.3278,30.3576,30.3278,30.3377,5300.0
2011-07-01 13:40:00,30.57,30.57,30.57,30.57,400.0,30.3278,30.3278,30.3278,30.3278,400.0
2011-07-01 13:50:00,30.57,30.57,30.55,30.57,17900.0,30.3278,30.3278,30.3079,30.3278,17900.0
2011-07-01 14:00:00,30.57,30.57,30.51,30.54,2900.0,30.3278,30.3278,30.2683,30.298,2900.0
2011-07-01 14:10:00,30.53,30.53,30.5,30.52,6000.0,30.2881,30.2881,30.2583,30.2782,6000.0
2011-07-01 14:20:00,30.52,30.53,30.49,30.49,2500.0,30.2782,30.2881,30.2484,30.2484,2500.0
2011-07-01 14:30:00,30.5,30.53,30.49,30.53,2300.0,30.2583,30.2881,30.2484,30.2881,2300.0
2011-07-01 14:40:00,30.52,30.54,30.5,30.53,1800.0,30.2782,30.298,30.2583,30.2881,1800.0
2011-07-01 14:50:00,30.54,30.54,30.52,30.54,1800.0,30.298,30.298,30.2782,30.298,1800.0
2011-07-01 15:00:00,30.54,30.58,30.54,30.55,5500.0,30.298,30.3377,30.298,30.3079,5500.0
2011-07-01 15:10:00,30.55,30.55,30.53,30.54,2000.0,30.3079,30.3079,30.2881,30.298,2000.0
2011-07-01 15:20:00,30.54,30.54,30.48,30.5,4500.0,30.298,30.298,30.2385,30.2583,4500.0
2011-07-01 15:30:00,30.49,30.5,30.47,30.49,4000.0,30.2484,30.2583,30.2286,30.2484,4000.0
2011-07-01 15:40:00,30.5,30.59,30.45,30.53,19600.0,30.2583,30.3476,30.2087,30.2881,19600.0
2011-07-01 15:50:00,30.53,30.58,30.44,30.49,26300.0,30.2881,30.3377,30.1988,30.2484,26300.0
2011-07-05 09:30:00,30.43,30.47,30.32,30.33,3900.0,30.1889,30.2286,30.0798,30.0897,3900.0
2011-07-05 09:40:00,30.36,30.4,30.32,30.36,2300.0,30.1195,30.1591,30.0798,30.1195,2300.0
2011-07-05 09:50:00,30.35,30.35,30.3,30.3,300.0,30.1095,30.1095,30.0599,30.0599,300.0
2011-07-05 10:00:00,30.34,30.39,30.3,30.34,2000.0,30.0996,30.1492,30.0599,30.0996,2000.0
2011-07-05 10:10:00,30.38,30.38,30.23,30.23,900.0,30.1393,30.1393,29.9905,29.9905,900.0
2011-07-05 10:20:00,30.22,30.24,30.22,30.22,500.0,29.9806,30.0004,29.9806,29.9806,500.0
2011-07-05 10:30:00,30.24,30.3,30.21,30.23,2600.0,30.0004,30.0599,29.9706,29.9905,2600.0
2011-07-05 10:40:00,30.24,30.26,30.21,30.21,1700.0,30.0004,30.0202,29.9706,29.9706,1700.0
2011-07-05 10:50:00,30.21,30.21,30.13,30.14,4300.0,29.9706,29.9706,29.8913,29.9012,4300.0
2011-07-05 11:00:00,30.15,30.19,30.12,30.17,3000.0,29.9111,29.9508,29.8814,29.931,3000.0
2011-07-05 11:10:00,30.15,30.2,30.15,30.16,1400.0,29.9111,29.9607,29.9111,29.921,1400.0
2011-07-05 11:20:00,30.18,30.18,30.13,30.14,3300.0,29.9409,29.9409,29.8913,29.9012,3300.0
2011-07-05 11:30:00,30.17,30.19,30.15,30.15,1900.0,29.931,29.9508,29.9111,29.9111,1900.0
2011-07-05 11:40:00,30.16,30.21,30.16,30.18,1800.0,29.921,29.9706,29.921,29.9409,1800.0
2011-07-05 11:50:00,30.15,30.17,30.15,30.17,1200.0,29.9111,29.931,29.9111,29.931,1200.0
2011-07-05 12:00:00,30.17,30.18,30.15,30.18,2300.0,29.931,29.9409,29.9111,29.9409,2300.0
2011-07-05 12:10:00,30.17,30.18,30.14,30.17,2500.0,29.931,29.9409,29.9012,29.931,2500.0
2011-07-05 12:20:00,30.14,30.18,30.13,30.18,1100.0,29.9012,29.9409,29.8913,29.9409,1100.0
2011-07-05 12:30:00,30.15,30.15,30.13,30.15,900.0,29.9111,29.9111,29.8913,29.9111,900.0
2011-07-05 12:40:00,30.15,30.15,30.12,30.12,4800.0,29.9111,29.9111,29.8814,29.8814,4800.0
2011-07-05 12:50:00,30.13,30.16,30.12,30.13,2600.0,29.8913,29.921,29.8814,29.8913,2600.0
2011-07-05 13:00:00,30.13,30.17,30.13,30.16,8500.0,29.8913,29.931,29.8913,29.921,8500.0
2011-07-05 13:10:00,30.16,30.16,30.13,30.15,2500.0,29.921,29.921,29.8913,29.9111,2500.0
2011-07-05 13:20:00,30.14,30.15,30.12,30.14,2100.0,29.9012,29.9111,29.8814,29.9012,2100.0
2011-07-05 13:30:00,30.13,30.13,30.1,30.13,6400.0,29.8913,29.8913,29.8615,29.8913,6400.0
2011-07-05 13:40:00,30.13,30.16,30.12,30.15,2300.0,29.8913,29.921,29.8814,29.9111,2300.0
2011-07-05 13:50:00,30.15,30.19,30.14,30.19,4000.0,29.9111,29.9508,29.9012,29.9508,4000.0
2011-07-05 14:00:00,30.2,30.2,30.09,30.1,8800.0,29.9607,29.9607,29.8516,29.8615,8800.0
2011-07-05 14:10:00,30.1,30.13,30.09,30.09,3500.0,29.8615,29.8913,29.8516,29.8516,3500.0
2011-07-05 14:20:00,30.09,30.1,30.03,30.07,3000.0,29.8516,29.8615,29.7921,29.8318,3000.0
2011-07-05 14:30:00,30.07,30.1,30.06,30.08,5100.0,29.8318,29.8615,29.8218,29.8417,5100.0
2011-07-05 14:40:00,30.09,30.12,30.09,30.12,5300.0,29.8516,29.8814,29.8516,29.8814,5300.0
2011-07-05 14:50:00,30.13,30.15,30.11,30.15,5700.0,29.8913,29.9111,29.8714,29.9111,5700.0
2011-07-05 15:00:00,30.15,30.15,30.11,30.12,5000.0,29.9111,29.9111,29.8714,29.8814,5000.0
2011-07-05 15:10:00,30.12,30.15,30.09,30.14,5600.0,29.8814,29.9111,29.8516,29.9012,5600.0
2011-07-05 15:20:00,30.15,30.18,30.14,30.18,7400.0,29.9111,29.9409,29.9012,29.9409,7400.0
2011-07-05 15:30:00,30.18,30.2,30.1,30.13,13000.0,29.9409,29.9607,29.8615,29.8913,13000.0
2011-07-05 15:40:00,30.13,30.16,30.1,30.15,10000.0,29.8913,29.921,29.8615,29.9111,10000.0
2011-07-05 15:50:00,30.15,30.18,30.1,30.17,25800.0,29.9111,29.9409,29.8615,29.931,25800.0
2011-07-06 09:30:00,30.09,30.36,30.09,30.28,7200.0,29.8516,30.1195,29.8516,30.0401,7200.0
2011-07-06 09:40:00,30.26,30.33,30.26,30.27,2900.0,30.0202,30.0897,30.0202,30.0302,2900.0
2011-07-06 09:50:00,30.3,30.35,30.27,30.32,3100.0,30.0599,30.1095,30.0302,30.0798,3100.0
2011-07-06 10:00:00,30.31,30.4,30.27,30.3,3500.0,30.0699,30.1591,30.0302,30.0599,3500.0
2011-07-06 10:10:00,30.3,30.32,30.15,30.16,6700.0,30.0599,30.0798,29.9111,29.921,6700.0
2011-07-06 10:20:00,30.19,30.32,30.18,30.32,3700.0,29.9508,30.0798,29.9409,30.0798,3700.0
2011-07-06 10:30:00,30.32,30.35,30.28,30.32,4500.0,30.0798,30.1095,30.0401,30.0798,4500.0
2011-07-06 10:40:00,30.31,30.33,30.24,30.27,5000.0,30.0699,30.0897,30.0004,30.0302,5000.0
2011-07-06 10:50:00,30.29,30.34,30.29,30.3,1000.0,30.05,30.0996,30.05,30.0599,1000.0
2011-07-06 11:00:00,30.32,30.37,30.24,30.24,6500.0,30.0798,30.1294,30.0004,30.0004,6500.0
2011-07-06 11:10:00,30.23,30.27,30.23,30.25,2000.0,29.9905,30.0302,29.9905,30.0103,2000.0
2011-07-06 11:20:00,30.29,30.29,30.25,30.29,4300.0,30.05,30.05,30.0103,30.05,4300.0
2011-07-06 11:30:00,30.33,30.47,30.31,30.46,5200.0,30.0897,30.2286,30.0699,30.2187,5200.0
2011-07-06 11:40:00,30.44,30.5,30.44,30.45,3300.0,30.1988,30.2583,30.1988,30.2087,3300.0
2011-07-06 11:50:00,30.46,30.47,30.44,30.45,64300.0,30.2187,30.2286,30.1988,30.2087,64300.0
2011-07-06 12:00:00,30.46,30.46,30.42,30.45,53000.0,30.2187,30.2187,30.179,30.2087,53000.0
2011-07-06 12:10:00,30.45,30.46,30.45,30.45,2800.0,30.2087,30.2187,30.2087,30.2087,2800.0
2011-07-06 12:20:00,30.46,30.46,30.44,30.45,4600.0,30.2187,30.2187,30.1988,30.2087,4600.0
2011-07-06 12:30:00,30.45,30.47,30.43,30.46,5700.0,30.2087,30.2286,30.1889,30.2187,5700.0
2011-07-06 12:40:00,30.45,30.46,30.45,30.46,1000.0,30.2087,30.2187,30.2087,30.2187,1000.0
2011-07-06 12:50:00,30.46,30.56,30.45,30.55,7800.0,30.2187,30.3179,30.2087,30.3079,7800.0
2011-07-06 13:00:00,30.54,30.59,30.52,30.58,1900.0,30.298,30.3476,30.2782,30.3377,1900.0
2011-07-06 13:10:00,30.56,30.59,30.52,30.58,2800.0,30.3179,30.3476,30.2782,30.3377,2800.0
2011-07-06 13:20:00,30.61,30.61,30.57,30.59,1000.0,30.3675,30.3675,30.3278,30.3476,1000.0
2011-07-06 13:30:00,30.6,30.62,30.59,30.62,1800.0,30.3576,30.3774,30.3476,30.3774,1800.0
2011-07-06 13:40:00,30.61,30.66,30.58,30.58,8000.0,30.3675,30.4171,30.3377,30.3377,8000.0
2011-07-06 13:50:00,30.56,30.6,30.55,30.6,3800.0,30.3179,30.3576,30.3079,30.3576,3800.0
2011-07-06 14:00:00,30.59,30.6,30.52,30.52,7100.0,30.3476,30.3576,30.2782,30.2782,7100.0
2011-07-06 14:10:00,30.53,30.55,30.52,30.53,1500.0,30.2881,30.3079,30.2782,30.2881,1500.0
2011-07-06 14:20:00,30.53,30.53,30.49,30.51,2800.0,30.2881,30.2881,30.2484,30.2683,2800.0
2011-07-06 14:30:00,30.51,30.54,30.49,30.51,4200.0,30.2683,30.298,30.2484,30.2683,4200.0
2011-07-06 14:40:00,30.54,30.59,30.54,30.59,1800.0,30.298,30.3476,30.298,30.3476,1800.0
2011-07-06 14:50:00,30.6,30.62,30.59,30.59,1700.0,30.3576,30.3774,30.3476,30.3476,1700.0
2011-07-06 15:00:00,30.59,30.64,30.57,30.64,3900.0,30.3476,30.3972,30.3278,30.3972,3900.0
2011-07-06 15:10:00,30.65,30.65,30.59,30.6,5600.0,30.4072,30.4072,30.3476,30.3576,5600.0
2011-07-06 15:20:00,30.6,30.62,30.56,30.57,7000.0,30.3576,30.3774,30.3179,30.3278,7000.0
2011-07-06 15:30:00,30.58,30.58,30.51,30.53,5000.0,30.3377,30.3377,30.2683,30.2881,5000.0
2011-07-06 15:40:00,30.52,30.56,30.49,30.5,18300.0,30.2782,30.3179,30.2484,30.2583,18300.0
2011-07-06 15:50:00,30.5,30.53,30.45,30.47,22400.0,30.2583,30.2881,30.2087,30.2286,22400.0
2011-07-07 09:30:00,30.71,30.91,30.68,30.76,8700.0,30.4667,30.6651,30.4369,30.5163,8700.0
2011-07-07 09:40:00,30.77,30.77,30.65,30.66,6200.0,30.5262,30.5262,30.4072,30.4171,6200.0
2011-07-07 09:50:00,30.69,30.75,30.69,30.75,4200.0,30.4468,30.5064,30.4468,30.5064,4200.0
2011-07-07 10:00:00,30.75,30.77,30.68,30.72,69500.0,30.5064,30.5262,30.4369,30.4766,69500.0
2011-07-07 10:10:00,30.72,30.79,30.72,30.79,4400.0,30.4766,30.546,30.4766,30.546,4400.0
2011-07-07 10:20:00,30.78,30.81,30.75,30.81,12600.0,30.5361,30.5659,30.5064,30.5659,12600.0
2011-07-07 10:30:00,30.82,30.87,30.81,30.85,5900.0,30.5758,30.6254,30.5659,30.6056,5900.0
2011-07-07 10:40:00,30.85,30.92,30.84,30.89,16500.0,30.6056,30.675,30.5957,30.6453,16500.0
2011-07-07 10:50:00,30.91,31.02,30.91,31.01,12000.0,30.6651,30.7742,30.6651,30.7643,12000.0
2011-07-07 11:00:00,31.02,31.02,30.98,31.0,8300.0,30.7742,30.7742,30.7345,30.7544,8300.0
2011-07-07 11:10:00,31.0,31.02,30.99,30.99,6900.0,30.7544,30.7742,30.7445,30.7445,6900.0
2011-07-07 11:20:00,31.0,31.02,30.92,31.0,11600.0,30.7544,30.7742,30.675,30.7544,11600.0
2011-07-07 11:30:00,31.0,31.02,30.99,31.02,3700.0,30.7544,30.7742,30.7445,30.7742,3700.0
2011-07-07 11:40:00,31.01,31.02,31.0,31.0,3400.0,30.7643,30.7742,30.7544,30.7544,3400.0
2011-07-07 11:50:00,31.0,31.01,30.99,31.0,3100.0,30.7544,30.7643,30.7445,30.7544,3100.0
2011-07-07 12:00:00,31.0,31.04,31.0,31.01,5400.0,30.7544,30.7941,30.7544,30.7643,5400.0
2011-07-07 12:10:00,31.02,31.02,30.99,31.0,5400.0,30.7742,30.7742,30.7445,30.7544,5400.0
2011-07-07 12:20:00,31.0,31.02,30.99,31.0,3300.0,30.7544,30.7742,30.7445,30.7544,3300.0
2011-07-07 12:30:00,31.02,31.02,30.96,30.96,3500.0,30.7742,30.7742,30.7147,30.7147,3500.0
2011-07-07 12:40:00,30.98,31.02,30.91,30.95,9600.0,30.7345,30.7742,30.6651,30.7048,9600.0
2011-07-07 12:50:00,30.95,30.97,30.93,30.95,9100.0,30.7048,30.7246,30.6849,30.7048,9100.0
2011-07-07 13:00:00,30.96,30.97,30.95,30.95,9100.0,30.7147,30.7246,30.7048,30.7048,9100.0
2011-07-07 13:10:00,30.95,30.96,30.92,30.94,6800.0,30.7048,30.7147,30.675,30.6949,6800.0
2011-07-07 13:20:00,30.92,30.95,30.85,30.88,22500.0,30.675,30.7048,30.6056,30.6353,22500.0
2011-07-07 13:30:00,30.89,30.96,30.83,30.96,38300.0,30.6453,30.7147,30.5857,30.7147,38300.0
2011-07-07 13:40:00,30.97,31.0,30.97,30.99,29300.0,30.7246,30.7544,30.7246,30.7445,29300.0
2011-07-07 13:50:00,31.0,31.0,30.97,30.97,6600.0,30.7544,30.7544,30.7246,30.7246,6600.0
2011-07-07 14:00:00,30.98,31.0,30.97,30.98,2700.0,30.7345,30.7544,30.7246,30.7345,2700.0
2011-07-07 14:10:00,30.99,31.0,30.97,30.97,3300.0,30.7445,30.7544,30.7246,30.7246,3300.0
2011-07-07 14:20:00,30.97,31.0,30.96,30.99,3600.0,30.7246,30.7544,30.7147,30.7445,3600.0
2011-07-07 14:30:00,30.98,30.99,30.93,30.93,3000.0,30.7345,30.7445,30.6849,30.6849,3000.0
2011-07-07 14:40:00,30.94,30.95,30.94,30.94,3200.0,30.6949,30.7048,30.6949,30.6949,3200.0
2011-07-07 14:50:00,30.94,30.95,30.9,30.94,52600.0,30.6949,30.7048,30.6552,30.6949,52600.0
2011-07-07 15:00:00,30.95,30.95,30.94,30.94,5300.0,30.7048,30.7048,30.6949,30.6949,5300.0
2011-07-07 15:10:00,30.95,30.95,30.88,30.93,35300.0,30.7048,30.7048,30.6353,30.6849,35300.0
2011-07-07 15:20:00,30.93,30.94,30.88,30.9,37600.0,30.6849,30.6949,30.6353,30.6552,37600.0
2011-07-07 15:30:00,30.91,30.92,30.87,30.89,44800.0,30.6651,30.675,30.6254,30.6453,44800.0
2011-07-07 15:40:00,30.9,30.9,30.84,30.87,9300.0,30.6552,30.6552,30.5957,30.6254,9300.0
2011-07-07 15:50:00,30.88,30.9,30.86,30.9,19000.0,30.6353,30.6552,30.6155,30.6552,19000.0
2011-07-08 09:30:00,30.5,30.71,30.5,30.66,4100.0,30.2583,30.4667,30.2583,30.4171,4100.0
2011-07-08 09:40:00,30.68,30.7,30.63,30.65,1700.0,30.4369,30.4568,30.3873,30.4072,1700.0
2011-07-08 09:50:00,30.66,30.8,30.66,30.75,1600.0,30.4171,30.556,30.4171,30.5064,1600.0
2011-07-08 10:00:00,30.68,30.69,30.6,30.68,1200.0,30.4369,30.4468,30.3576,30.4369,1200.0
2011-07-08 10:10:00,30.68,30.7,30.56,30.56,1700.0,30.4369,30.4568,30.3179,30.3179,1700.0
2011-07-08 10:20:00,30.52,30.52,30.5,30.5,16300.0,30.2782,30.2782,30.2583,30.2583,16300.0
2011-07-08 10:30:00,30.52,30.52,30.46,30.49,1600.0,30.2782,30.2782,30.2187,30.2484,1600.0
2011-07-08 10:40:00,30.47,30.51,30.43,30.43,1700.0,30.2286,30.2683,30.1889,30.1889,1700.0
2011-07-08 10:50:00,30.42,30.5,30.42,30.5,2000.0,30.179,30.2583,30.179,30.2583,2000.0
2011-07-08 11:00:00,30.48,30.54,30.4,30.54,16200.0,30.2385,30.298,30.1591,30.298,16200.0
2011-07-08 11:10:00,30.52,30.53,30.5,30.5,6400.0,30.2782,30.2881,30.2583,30.2583,6400.0
2011-07-08 11:20:00,30.5,30.51,30.49,30.49,2200.0,30.2583,30.2683,30.2484,30.2484,2200.0
2011-07-08 11:30:00,30.47,30.53,30.44,30.49,13100.0,30.2286,30.2881,30.1988,30.2484,13100.0
2011-07-08 11:40:00,30.49,30.58,30.49,30.57,14000.0,30.2484,30.3377,30.2484,30.3278,14000.0
2011-07-08 11:50:00,30.58,30.6,30.58,30.6,800.0,30.3377,30.3576,30.3377,30.3576,800.0
2011-07-08 12:00:00,30.58,30.63,30.57,30.61,700.0,30.3377,30.3873,30.3278,30.3675,700.0
2011-07-08 12:10:00,30.59,30.59,30.57,30.58,600.0,30.3476,30.3476,30.3278,30.3377,600.0
2011-07-08 12:20:00,30.57,30.59,30.57,30.58,700.0,30.3278,30.3476,30.3278,30.3377,700.0
2011-07-08 12:30:00,30.57,30.59,30.57,30.59,500.0,30.3278,30.3476,30.3278,30.3476,500.0
2011-07-08 12:40:00,30.59,30.64,30.59,30.62,800.0,30.3476,30.3972,30.3476,30.3774,800.0
2011-07-08 12:50:00,30.6,30.6,30.6,30.6,700.0,30.3576,30.3576,30.3576,30.3576,700.0
2011-07-08 13:00:00,30.62,30.62,30.59,30.6,700.0,30.3774,30.3774,30.3476,30.3576,700.0
2011-07-08 13:10:00,30.6,30.6,30.57,30.6,1100.0,30.3576,30.3576,30.3278,30.3576,1100.0
2011-07-08 13:20:00,30.59,30.59,30.57,30.58,600.0,30.3476,30.3476,30.3278,30.3377,600.0
2011-07-08 13:30:00,30.62,30.65,30.62,30.65,2200.0,30.3774,30.4072,30.3774,30.4072,2200.0
2011-07-08 13:40:00,30.62,30.65,30.56,30.56,2700.0,30.3774,30.4072,30.3179,30.3179,2700.0
2011-07-08 13:50:00,30.55,30.58,30.54,30.54,1000.0,30.3079,30.3377,30.298,30.298,1000.0
2011-07-08 14:00:00,30.54,30.57,30.53,30.56,1500.0,30.298,30.3278,30.2881,30.3179,1500.0
2011-07-08 14:10:00,30.56,30.58,30.53,30.54,2300.0,30.3179,30.3377,30.2881,30.298,2300.0
2011-07-08 14:20:00,30.56,30.56,30.53,30.54,2200.0,30.3179,30.3179,30.2881,30.298,2200.0
2011-07-08 14:30:00,30.56,30.57,30.55,30.56,1300.0,30.3179,30.3278,30.3079,30.3179,1300.0
2011-07-08 14:40:00,30.56,30.56,30.53,30.53,1500.0,30.3179,30.3179,30.2881,30.2881,1500.0
2011-07-08 14:50:00,30.53,30.56,30.53,30.53,1700.0,30.2881,30.3179,30.2881,30.2881,1700.0
2011-07-08 15:00:00,30.54,30.56,30.52,30.54,5800.0,30.298,30.3179,30.2782,30.298,5800.0
2011-07-08 15:10:00,30.55,30.55,30.53,30.53,2600.0,30.3079,30.3079,30.2881,30.2881,2600.0
2011-07-08 15:20:00,30.52,30.55,30.52,30.54,4100.0,30.2782,30.3079,30.2782,30.298,4100.0
2011-07-08 15:30:00,30.54,30.57,30.53,30.55,68300.0,30.298,30.3278,30.2881,30.3079,68300.0
2011-07-08 15:40:00,30.56,30.57,30.5,30.51,18800.0,30.3179,30.3278,30.2583,30.2683,18800.0
2011-07-08 15:50:00,30.52,30.55,30.47,30.53,29600.0,30.2782,30.3079,30.2286,30.2881,29600.0
2011-07-11 09:30:00,30.15,30.41,30.15,30.35,4600.0,29.9111,30.1691,29.9111,30.1095,4600.0
2011-07-11 09:40:00,30.33,30.37,30.33,30.37,1000.0,30.0897,30.1294,30.0897,30.1294,1000.0
2011-07-11 09:50:00,30.4,30.43,30.39,30.41,2300.0,30.1591,30.1889,30.1492,30.1691,2300.0
2011-07-11 10:00:00,30.4,30.4,30.31,30.33,2600.0,30.1591,30.1591,30.0699,30.0897,2600.0
2011-07-11 10:10:00,30.28,30.29,30.21,30.21,2300.0,30.0401,30.05,29.9706,29.9706,2300.0
2011-07-11 10:20:00,30.23,30.23,30.16,30.16,2100.0,29.9905,29.9905,29.921,29.921,2100.0
2011-07-11 10:30:00,30.16,30.2,30.11,30.11,2600.0,29.921,29.9607,29.8714,29.8714,2600.0
2011-07-11 10:40:00,30.12,30.12,30.03,30.08,2600.0,29.8814,29.8814,29.7921,29.8417,2600.0
2011-07-11 10:50:00,30.07,30.09,30.0,30.02,1500.0,29.8318,29.8516,29.7623,29.7821,1500.0
2011-07-11 11:00:00,30.0,30.0,29.89,29.99,5000.0,29.7623,29.7623,29.6532,29.7524,5000.0
2011-07-11 11:10:00,29.99,30.01,29.94,29.95,10400.0,29.7524,29.7722,29.7028,29.7127,10400.0
2011-07-11 11:20:00,29.98,30.05,29.98,30.05,3300.0,29.7425,29.8119,29.7425,29.8119,3300.0
2011-07-11 11:30:00,30.04,30.04,30.0,30.0,2400.0,29.802,29.802,29.7623,29.7623,2400.0
2011-07-11 11:40:00,30.01,30.03,30.0,30.01,1500.0,29.7722,29.7921,29.7623,29.7722,1500.0
2011-07-11 11:50:00,30.03,30.03,30.0,30.02,2600.0,29.7921,29.7921,29.7623,29.7821,2600.0
2011-07-11 12:00:00,30.0,30.03,30.0,30.03,1400.0,29.7623,29.7921,29.7623,29.7921,1400.0
2011-07-11 12:10:00,30.0,30.02,30.0,30.02,2300.0,29.7623,29.7821,29.7623,29.7821,2300.0
2011-07-11 12:20:00,30.04,30.04,30.0,30.0,2100.0,29.802,29.802,29.7623,29.7623,2100.0
2011-07-11 12:30:00,30.01,30.01,29.98,29.98,1800.0,29.7722,29.7722,29.7425,29.7425,1800.0
2011-07-11 12:40:00,29.98,30.0,29.95,29.95,3200.0,29.7425,29.7623,29.7127,29.7127,3200.0
2011-07-11 12:50:00,29.96,30.01,29.96,30.01,4600.0,29.7226,29.7722,29.7226,29.7722,4600.0
2011-07-11 13:00:00,30.02,30.02,30.0,30.0,4600.0,29.7821,29.7821,29.7623,29.7623,4600.0
2011-07-11 13:10:00,30.0,30.01,29.97,29.99,5800.0,29.7623,29.7722,29.7325,29.7524,5800.0
2011-07-11 13:20:00,29.99,30.01,29.99,30.01,4900.0,29.7524,29.7722,29.7524,29.7722,4900.0
2011-07-11 13:30:00,30.0,30.03,30.0,30.02,1300.0,29.7623,29.7921,29.7623,29.7821,1300.0
2011-07-11 13:40:00,30.02,30.02,30.01,30.01,1300.0,29.7821,29.7821,29.7722,29.7722,1300.0
2011-07-11 13:50:00,30.03,30.03,30.0,30.02,4300.0,29.7921,29.7921,29.7623,29.7821,4300.0
2011-07-11 14:00:00,30.01,30.02,30.0,30.01,2500.0,29.7722,29.7821,29.7623,29.7722,2500.0
2011-07-11 14:10:00,30.01,30.02,29.99,30.0,11700.0,29.7722,29.7821,29.7524,29.7623,11700.0
2011-07-11 14:20:00,29.99,30.01,29.99,30.0,8400.0,29.7524,29.7722,29.7524,29.7623,8400.0
2011-07-11 14:30:00,29.99,30.02,29.97,30.02,7100.0,29.7524,29.7821,29.7325,29.7821,7100.0
2011-07-11 14:40:00,30.01,30.03,30.0,30.0,2100.0,29.7722,29.7921,29.7623,29.7623,2100.0
2011-07-11 14:50:00,29.99,30.01,29.99,30.0,6100.0,29.7524,29.7722,29.7524,29.7623,6100.0
2011-07-11 15:00:00,30.0,30.02,29.91,29.91,7100.0,29.7623,29.7821,29.673,29.673,7100.0
2011-07-11 15:10:00,29.92,30.02,29.92,30.0,15800.0,29.6829,29.7821,29.6829,29.7623,15800.0
2011-07-11 15:20:00,29.99,30.03,29.97,29.99,13100.0,29.7524,29.7921,29.7325,29.7524,13100.0
2011-07-11 15:30:00,30.0,30.02,29.99,30.0,29300.0,29.7623,29.7821,29.7524,29.7623,29300.0
2011-07-11 15:40:00,30.01,30.03,29.99,30.0,15000.0,29.7722,29.7921,29.7524,29.7623,15000.0
2011-07-11 15:50:00,30.0,30.01,29.97,30.0,52800.0,29.7623,29.7722,29.7325,29.7623,52800.0
2011-07-12 09:30:00,29.85,29.93,29.85,29.92,4000.0,29.6135,29.6929,29.6135,29.6829,4000.0
2011-07-12 09:40:00,29.93,29.93,29.75,29.79,5600.0,29.6929,29.6929,29.5143,29.554,5600.0
2011-07-12 09:50:00,29.8,29.82,29.71,29.81,3000.0,29.5639,29.5837,29.4746,29.5738,3000.0
2011-07-12 10:00:00,29.77,29.99,29.77,29.99,3900.0,29.5341,29.7524,29.5341,29.7524,3900.0
2011-07-12 10:10:00,29.99,30.05,29.93,30.05,4500.0,29.7524,29.8119,29.6929,29.8119,4500.0
2011-07-12 10:20:00,30.03,30.03,29.9,29.94,3000.0,29.7921,29.7921,29.6631,29.7028,3000.0
2011-07-12 10:30:00,29.95,29.99,29.92,29.99,4000.0,29.7127,29.7524,29.6829,29.7524,4000.0
2011-07-12 10:40:00,30.01,30.03,29.96,29.97,5100.0,29.7722,29.7921,29.7226,29.7325,5100.0
2011-07-12 10:50:00,29.96,29.98,29.92,29.98,4700.0,29.7226,29.7425,29.6829,29.7425,4700.0
2011-07-12 11:00:00,29.99,30.06,29.98,30.02,5800.0,29.7524,29.8218,29.7425,29.7821,5800.0
2011-07-12 11:10:00,30.04,30.09,30.03,30.09,3600.0,29.802,29.8516,29.7921,29.8516,3600.0
2011-07-12 11:20:00,30.1,30.17,30.09,30.11,2500.0,29.8615,29.931,29.8516,29.8714,2500.0
2011-07-12 11:30:00,30.13,30.14,30.12,30.12,1400.0,29.8913,29.9012,29.8814,29.8814,1400.0
2011-07-12 11:40:00,30.12,30.2,30.12,30.12,1500.0,29.8814,29.9607,29.8814,29.8814,1500.0
2011-07-12 11:50:00,30.11,30.14,30.1,30.12,2800.0,29.8714,29.9012,29.8615,29.8814,2800.0
2011-07-12 12:00:00,30.15,30.16,30.08,30.16,2400.0,29.9111,29.921,29.8417,29.921,2400.0
2011-07-12 12:10:00,30.13,30.13,30.06,30.08,2400.0,29.8913,29.8913,29.8218,29.8417,2400.0
2011-07-12 12:20:00,30.06,30.06,30.03,30.03,700.0,29.8218,29.8218,29.7921,29.7921,700.0
2011-07-12 12:30:00,30.02,30.07,30.01,30.07,3500.0,29.7821,29.8318,29.7722,29.8318,3500.0
2011-07-12 12:40:00,30.04,30.06,30.03,30.05,1600.0,29.802,29.8218,29.7921,29.8119,1600.0
2011-07-12 12:50:00,30.04,30.06,30.04,30.04,800.0,29.802,29.8218,29.802,29.802,800.0
2011-07-12 13:00:00,30.02,30.1,30.01,30.1,2400.0,29.7821,29.8615,29.7722,29.8615,2400.0
2011-07-12 13:10:00,30.08,30.11,30.04,30.06,3700.0,29.8417,29.8714,29.802,29.8218,3700.0
2011-07-12 13:20:00,30.07,30.09,30.04,30.04,1000.0,29.8318,29.8516,29.802,29.802,1000.0
2011-07-12 13:30:00,30.0,30.01,29.97,29.99,3100.0,29.7623,29.7722,29.7325,29.7524,3100.0
2011-07-12 13:40:00,30.0,30.03,29.97,30.03,5400.0,29.7623,29.7921,29.7325,29.7921,5400.0
2011-07-12 13:50:00,30.03,30.04,30.03,30.03,1700.0,29.7921,29.802,29.7921,29.7921,1700.0
2011-07-12 14:00:00,30.02,30.14,30.02,30.12,6700.0,29.7821,29.9012,29.7821,29.8814,6700.0
2011-07-12 14:10:00,30.15,30.23,30.15,30.23,2500.0,29.9111,29.9905,29.9111,29.9905,2500.0
2011-07-12 14:20:00,30.2,30.22,30.17,30.2,1300.0,29.9607,29.9806,29.931,29.9607,1300.0
2011-07-12 14:30:00,30.2,30.21,30.06,30.06,2400.0,29.9607,29.9706,29.8218,29.8218,2400.0
2011-07-12 14:40:00,30.08,30.13,30.04,30.07,4400.0,29.8417,29.8913,29.802,29.8318,4400.0
2011-07-12 14:50:00,30.05,30.07,30.0,30.0,1800.0,29.8119,29.8318,29.7623,29.7623,1800.0
2011-07-12 15:00:00,30.01,30.03,29.98,30.01,3300.0,29.7722,29.7921,29.7425,29.7722,3300.0
2011-07-12 15:10:00,30.01,30.05,29.98,30.01,10600.0,29.7722,29.8119,29.7425,29.7722,10600.0
2011-07-12 15:20:00,30.02,30.04,29.98,30.02,11400.0,29.7821,29.802,29.7425,29.7821,11400.0
2011-07-12 15:30:00,30.04,30.04,29.99,30.01,5500.0,29.802,29.802,29.7524,29.7722,5500.0
2011-07-12 15:40:00,30.01,30.01,29.98,30.0,27600.0,29.7722,29.7722,29.7425,29.7623,27600.0
2011-07-12 15:50:00,29.99,30.03,29.99,30.02,20600.0,29.7524,29.7921,29.7524,29.7821,20600.0
2011-07-13 09:30:00,30.18,30.3,30.18,30.3,1600.0,29.9409,30.0599,29.9409,30.0599,1600.0
2011-07-13 09:40:00,30.3,30.37,30.3,30.37,900.0,30.0599,30.1294,30.0599,30.1294,900.0
2011-07-13 09:50:00,30.33,30.33,30.16,30.16,2500.0,30.0897,30.0897,29.921,29.921,2500.0
2011-07-13 10:00:00,30.15,30.25,30.15,30.24,2700.0,29.9111,30.0103,29.9111,30.0004,2700.0
2011-07-13 10:10:00,30.22,30.37,30.2,30.36,2300.0,29.9806,30.1294,29.9607,30.1195,2300.0
2011-07-13 10:20:00,30.39,30.47,30.39,30.47,2400.0,30.1492,30.2286,30.1492,30.2286,2400.0
2011-07-13 10:30:00,30.47,30.57,30.47,30.56,4000.0,30.2286,30.3278,30.2286,30.3179,4000.0
2011-07-13 10:40:00,30.59,30.61,30.53,30.57,4600.0,30.3476,30.3675,30.2881,30.3278,4600.0
2011-07-13 10:50:00,30.53,30.57,30.51,30.51,2400.0,30.2881,30.3278,30.2683,30.2683,2400.0
2011-07-13 11:00:00,30.5,30.55,30.49,30.53,3400.0,30.2583,30.3079,30.2484,30.2881,3400.0
2011-07-13 11:10:00,30.54,30.58,30.54,30.57,2800.0,30.298,30.3377,30.298,30.3278,2800.0
2011-07-13 11:20:00,30.61,30.61,30.55,30.59,3000.0,30.3675,30.3675,30.3079,30.3476,3000.0
2011-07-13 11:30:00,30.59,30.61,30.57,30.59,2000.0,30.3476,30.3675,30.3278,30.3476,2000.0
2011-07-13 11:40:00,30.58,30.6,30.56,30.59,1100.0,30.3377,30.3576,30.3179,30.3476,1100.0
2011-07-13 11:50:00,30.55,30.61,30.55,30.59,2700.0,30.3079,30.3675,30.3079,30.3476,2700.0
2011-07-13 12:00:00,30.6,30.6,30.55,30.58,1200.0,30.3576,30.3576,30.3079,30.3377,1200.0
2011-07-13 12:10:00,30.57,30.63,30.57,30.58,1700.0,30.3278,30.3873,30.3278,30.3377,1700.0
2011-07-13 12:20:00,30.59,30.59,30.54,30.54,1300.0,30.3476,30.3476,30.298,30.298,1300.0
2011-07-13 12:30:00,30.54,30.57,30.54,30.54,1100.0,30.298,30.3278,30.298,30.298,1100.0
2011-07-13 12:40:00,30.5,30.53,30.47,30.5,1200.0,30.2583,30.2881,30.2286,30.2583,1200.0
2011-07-13 12:50:00,30.5,30.51,30.47,30.47,800.0,30.2583,30.2683,30.2286,30.2286,800.0
2011-07-13 13:00:00,30.48,30.48,30.44,30.44,700.0,30.2385,30.2385,30.1988,30.1988,700.0
2011-07-13 13:10:00,30.41,30.41,30.38,30.38,1600.0,30.1691,30.1691,30.1393,30.1393,1600.0
2011-07-13 13:20:00,30.41,30.41,30.4,30.4,700.0,30.1691,30.1691,30.1591,30.1591,700.0
2011-07-13 13:30:00,30.4,30.46,30.39,30.46,2800.0,30.1591,30.2187,30.1492,30.2187,2800.0
2011-07-13 13:40:00,30.43,30.43,30.42,30.42,500.0,30.1889,30.1889,30.179,30.179,500.0
2011-07-13 13:50:00,30.42,30.42,30.32,30.32,2300.0,30.179,30.179,30.0798,30.0798,2300.0
2011-07-13 14:00:00,30.31,30.33,30.28,30.32,1900.0,30.0699,30.0897,30.0401,30.0798,1900.0
2011-07-13 14:10:00,30.31,30.31,30.28,30.28,2700.0,30.0699,30.0699,30.0401,30.0401,2700.0
2011-07-13 14:20:00,30.28,30.28,30.27,30.27,1000.0,30.0401,30.0401,30.0302,30.0302,1000.0
2011-07-13 14:30:00,30.29,30.31,30.29,30.31,1800.0,30.05,30.0699,30.05,30.0699,1800.0
2011-07-13 14:40:00,30.3,30.35,30.3,30.35,2600.0,30.0599,30.1095,30.0599,30.1095,2600.0
2011-07-13 14:50:00,30.35,30.39,30.35,30.39,2100.0,30.1095,30.1492,30.1095,30.1492,2100.0
2011-07-13 15:00:00,30.39,30.43,30.31,30.31,7100.0,30.1492,30.1889,30.0699,30.0699,7100.0
2011-07-13 15:10:00,30.31,30.31,30.19,30.22,6800.0,30.0699,30.0699,29.9508,29.9806,6800.0
2011-07-13 15:20:00,30.22,30.28,30.21,30.27,8900.0,29.9806,30.0401,29.9706,30.0302,8900.0
2011-07-13 15:30:00,30.27,30.32,30.24,30.3,12900.0,30.0302,30.0798,30.0004,30.0599,12900.0
2011-07-13 15:40:00,30.3,30.31,30.25,30.31,58300.0,30.0599,30.0699,30.0103,30.0699,58300.0
2011-07-13 15:50:00,30.3,30.38,30.3,30.34,23200.0,30.0599,30.1393,30.0599,30.0996,23200.0
2011-07-14 09:30:00,30.35,30.35,30.2,30.2,3000.0,30.1095,30.1095,29.9607,29.9607,3000.0
2011-07-14 09:40:00,30.23,30.27,30.2,30.23,1100.0,29.9905,30.0302,29.9607,29.9905,1100.0
2011-07-14 09:50:00,30.27,30.44,30.27,30.44,1800.0,30.0302,30.1988,30.0302,30.1988,1800.0
2011-07-14 10:00:00,30.52,30.52,30.44,30.5,1700.0,30.2782,30.2782,30.1988,30.2583,1700.0
2011-07-14 10:10:00,30.51,30.51,30.39,30.45,1200.0,30.2683,30.2683,30.1492,30.2087,1200.0
2011-07-14 10:20:00,30.46,30.53,30.44,30.5,2600.0,30.2187,30.2881,30.1988,30.2583,2600.0
2011-07-14 10:30:00,30.48,30.48,30.4,30.41,1700.0,30.2385,30.2385,30.1591,30.1691,1700.0
2011-07-14 10:40:00,30.33,30.35,30.3,30.31,800.0,30.0897,30.1095,30.0599,30.0699,800.0
2011-07-14 10:50:00,30.27,30.28,30.22,30.22,1900.0,30.0302,30.0401,29.9806,29.9806,1900.0
2011-07-14 11:00:00,30.24,30.24,30.23,30.23,300.0,30.0004,30.0004,29.9905,29.9905,300.0
2011-07-14 11:10:00,30.22,30.22,30.18,30.21,1000.0,29.9806,29.9806,29.9409,29.9706,1000.0
2011-07-14 11:20:00,30.18,30.19,30.16,30.19,900.0,29.9409,29.9508,29.921,29.9508,900.0
2011-07-14 11:30:00,30.2,30.2,30.06,30.14,6200.0,29.9607,29.9607,29.8218,29.9012,6200.0
2011-07-14 11:40:00,30.13,30.25,30.13,30.2,34300.0,29.8913,30.0103,29.8913,29.9607,34300.0
2011-07-14 11:50:00,30.22,30.22,30.2,30.21,1600.0,29.9806,29.9806,29.9607,29.9706,1600.0
2011-07-14 12:00:00,30.2,30.21,30.16,30.19,3100.0,29.9607,29.9706,29.921,29.9508,3100.0
2011-07-14 12:10:00,30.17,30.21,30.12,30.17,14000.0,29.931,29.9706,29.8814,29.931,14000.0
2011-07-14 12:20:00,30.15,30.18,30.14,30.15,5600.0,29.9111,29.9409,29.9012,29.9111,5600.0
2011-07-14 12:30:00,30.15,30.19,30.15,30.19,500.0,29.9111,29.9508,29.9111,29.9508,500.0
2011-07-14 12:40:00,30.19,30.27,30.19,30.22,5000.0,29.9508,30.0302,29.9508,29.9806,5000.0
2011-07-14 12:50:00,30.22,30.23,30.13,30.13,9000.0,29.9806,29.9905,29.8913,29.8913,9000.0
2011-07-14 13:00:00,30.14,30.15,30.11,30.13,7700.0,29.9012,29.9111,29.8714,29.8913,7700.0
2011-07-14 13:10:00,30.14,30.2,30.1,30.11,9600.0,29.9012,29.9607,29.8615,29.8714,9600.0
2011-07-14 13:20:00,30.11,30.19,30.1,30.19,5300.0,29.8714,29.9508,29.8615,29.9508,5300.0
2011-07-14 13:30:00,30.2,30.33,30.2,30.23,7300.0,29.9607,30.0897,29.9607,29.9905,7300.0
2011-07-14 13:40:00,30.26,30.32,30.23,30.25,3000.0,30.0202,30.0798,29.9905,30.0103,3000.0
2011-07-14 13:50:00,30.21,30.3,30.2,30.3,2300.0,29.9706,30.0599,29.9607,30.0599,2300.0
2011-07-14 14:00:00,30.31,30.31,30.27,30.27,1600.0,30.0699,30.0699,30.0302,30.0302,1600.0
2011-07-14 14:10:00,30.27,30.34,30.25,30.25,5300.0,30.0302,30.0996,30.0103,30.0103,5300.0
2011-07-14 14:20:00,30.23,30.23,30.12,30.13,17500.0,29.9905,29.9905,29.8814,29.8913,17500.0
2011-07-14 14:30:00,30.13,30.14,30.08,30.09,3900.0,29.8913,29.9012,29.8417,29.8516,3900.0
2011-07-14 14:40:00,30.11,30.12,30.03,30.03,5000.0,29.8714,29.8814,29.7921,29.7921,5000.0
2011-07-14 14:50:00,30.02,30.04,29.98,30.04,3900.0,29.7821,29.802,29.7425,29.802,3900.0
2011-07-14 15:00:00,30.04,30.07,29.98,29.98,2900.0,29.802,29.8318,29.7425,29.7425,2900.0
2011-07-14 15:10:00,29.98,30.08,29.98,30.06,3600.0,29.7425,29.8417,29.7425,29.8218,3600.0
2011-07-14 15:20:00,30.04,30.11,30.04,30.11,8800.0,29.802,29.8714,29.802,29.8714,8800.0
2011-07-14 15:30:00,30.1,30.19,30.08,30.11,9200.0,29.8615,29.9508,29.8417,29.8714,9200.0
2011-07-14 15:40:00,30.11,30.13,30.07,30.1,15500.0,29.8714,29.8913,29.8318,29.8615,15500.0
2011-07-14 15:50:00,30.09,30.11,30.05,30.08,24400.0,29.8516,29.8714,29.8119,29.8417,24400.0
2011-07-15 09:30:00,30.2,30.22,30.05,30.07,44100.0,29.9607,29.9806,29.8119,29.8318,44100.0
2011-07-15 09:40:00,30.07,30.09,29.97,30.09,4800.0,29.8318,29.8516,29.7325,29.8516,4800.0
2011-07-15 09:50:00,30.07,30.1,29.85,29.97,11400.0,29.8318,29.8615,29.6135,29.7325,11400.0
2011-07-15 10:00:00,30.0,30.09,29.99,30.02,6900.0,29.7623,29.8516,29.7524,29.7821,6900.0
2011-07-15 10:10:00,29.99,29.99,29.87,29.91,4900.0,29.7524,29.7524,29.6333,29.673,4900.0
2011-07-15 10:20:00,29.91,29.91,29.81,29.85,3200.0,29.673,29.673,29.5738,29.6135,3200.0
2011-07-15 10:30:00,29.85,29.9,29.85,29.88,4400.0,29.6135,29.6631,29.6135,29.6433,4400.0
2011-07-15 10:40:00,29.91,29.99,29.91,29.93,4800.0,29.673,29.7524,29.673,29.6929,4800.0
2011-07-15 10:50:00,29.93,29.94,29.82,29.82,3200.0,29.6929,29.7028,29.5837,29.5837,3200.0
2011-07-15 11:00:00,29.82,29.88,29.8,29.88,9000.0,29.5837,29.6433,29.5639,29.6433,9000.0
2011-07-15 11:10:00,29.88,29.92,29.86,29.9,7300.0,29.6433,29.6829,29.6234,29.6631,7300.0
2011-07-15 11:20:00,29.91,29.93,29.9,29.92,5400.0,29.673,29.6929,29.6631,29.6829,5400.0
2011-07-15 11:30:00,29.94,29.95,29.92,29.94,2600.0,29.7028,29.7127,29.6829,29.7028,2600.0
2011-07-15 11:40:00,29.93,29.94,29.87,29.91,4900.0,29.6929,29.7028,29.6333,29.673,4900.0
2011-07-15 11:50:00,29.95,29.99,29.95,29.95,2500.0,29.7127,29.7524,29.7127,29.7127,2500.0
2011-07-15 12:00:00,29.93,30.05,29.93,30.03,2700.0,29.6929,29.8119,29.6929,29.7921,2700.0
2011-07-15 12:10:00,30.03,30.05,29.99,29.99,1200.0,29.7921,29.8119,29.7524,29.7524,1200.0
2011-07-15 12:20:00,29.99,30.02,29.96,30.02,3300.0,29.7524,29.7821,29.7226,29.7821,3300.0
2011-07-15 12:30:00,29.99,29.99,29.96,29.97,1200.0,29.7524,29.7524,29.7226,29.7325,1200.0
2011-07-15 12:40:00,29.98,29.99,29.91,29.95,2000.0,29.7425,29.7524,29.673,29.7127,2000.0
2011-07-15 12:50:00,29.95,29.99,29.95,29.99,800.0,29.7127,29.7524,29.7127,29.7524,800.0
2011-07-15 13:00:00,29.98,29.98,29.97,29.98,1000.0,29.7425,29.7425,29.7325,29.7425,1000.0
2011-07-15 13:10:00,30.0,30.0,29.94,29.95,2500.0,29.7623,29.7623,29.7028,29.7127,2500.0
2011-07-15 13:20:00,29.96,30.0,29.96,30.0,1200.0,29.7226,29.7623,29.7226,29.7623,1200.0
2011-07-15 13:30:00,29.99,29.99,29.97,29.97,2800.0,29.7524,29.7524,29.7325,29.7325,2800.0
2011-07-15 13:40:00,29.97,29.98,29.96,29.97,1300.0,29.7325,29.7425,29.7226,29.7325,1300.0
2011-07-15 13:50:00,29.97,29.97,29.9,29.91,3400.0,29.7325,29.7325,29.6631,29.673,3400.0
2011-07-15 14:00:00,29.91,29.92,29.91,29.91,900.0,29.673,29.6829,29.673,29.673,900.0
2011-07-15 14:10:00,29.91,29.91,29.86,29.88,3800.0,29.673,29.673,29.6234,29.6433,3800.0
2011-07-15 14:20:00,29.88,29.88,29.77,29.77,2300.0,29.6433,29.6433,29.5341,29.5341,2300.0
2011-07-15 14:30:00,29.77,29.8,29.76,29.8,3100.0,29.5341,29.5639,29.5242,29.5639,3100.0
2011-07-15 14:40:00,29.8,29.86,29.76,29.83,3500.0,29.5639,29.6234,29.5242,29.5937,3500.0
2011-07-15 14:50:00,29.83,29.93,29.83,29.86,10700.0,29.5937,29.6929,29.5937,29.6234,10700.0
2011-07-15 15:00:00,29.84,29.95,29.84,29.91,7400.0,29.6036,29.7127,29.6036,29.673,7400.0
2011-07-15 15:10:00,29.92,29.96,29.91,29.93,5200.0,29.6829,29.7226,29.673,29.6929,5200.0
2011-07-15 15:20:00,29.92,30.0,29.92,29.98,6900.0,29.6829,29.7623,29.6829,29.7425,6900.0
2011-07-15 15:30:00,29.97,29.99,29.95,29.98,5600.0,29.7325,29.7524,29.7127,29.7425,5600.0
2011-07-15 15:40:00,29.99,30.05,29.97,30.02,9800.0,29.7524,29.8119,29.7325,29.7821,9800.0
2011-07-15 15:50:00,30.03,30.06,29.99,30.03,16400.0,29.7921,29.8218,29.7524,29.7921,16400.0
2011-07-18 09:30:00,29.92,30.05,29.92,30.05,1900.0,29.6829,29.8119,29.6829,29.8119,1900.0
2011-07-18 09:40:00,30.04,30.04,29.87,29.87,4000.0,29.802,29.802,29.6333,29.6333,4000.0
2011-07-18 09:50:00,29.85,29.85,29.72,29.77,2800.0,29.6135,29.6135,29.4845,29.5341,2800.0
2011-07-18 10:00:00,29.8,29.82,29.62,29.63,5600.0,29.5639,29.5837,29.3853,29.3952,5600.0
2011-07-18 10:10:00,29.63,29.63,29.46,29.46,6100.0,29.3952,29.3952,29.2266,29.2266,6100.0
2011-07-18 10:20:00,29.49,29.52,29.49,29.5,4100.0,29.2563,29.2861,29.2563,29.2663,4100.0
2011-07-18 10:30:00,29.48,29.48,29.41,29.41,10500.0,29.2464,29.2464,29.177,29.177,10500.0
2011-07-18 10:40:00,29.41,29.45,29.4,29.4,8000.0,29.177,29.2167,29.1671,29.1671,8000.0
2011-07-18 10:50:00,29.39,29.51,29.34,29.5,9100.0,29.1571,29.2762,29.1075,29.2663,9100.0
2011-07-18 11:00:00,29.48,29.5,29.43,29.48,25800.0,29.2464,29.2663,29.1968,29.2464,25800.0
2011-07-18 11:10:00,29.47,29.52,29.43,29.51,6900.0,29.2365,29.2861,29.1968,29.2762,6900.0
2011-07-18 11:20:00,29.54,29.67,29.54,29.65,4600.0,29.306,29.4349,29.306,29.4151,4600.0
2011-07-18 11:30:00,29.62,29.62,29.54,29.54,3500.0,29.3853,29.3853,29.306,29.306,3500.0
2011-07-18 11:40:00,29.54,29.57,29.5,29.52,2800.0,29.306,29.3357,29.2663,29.2861,2800.0
2011-07-18 11:50:00,29.51,29.52,29.49,29.5,3500.0,29.2762,29.2861,29.2563,29.2663,3500.0
2011-07-18 12:00:00,29.49,29.53,29.49,29.52,2200.0,29.2563,29.296,29.2563,29.2861,2200.0
2011-07-18 12:10:00,29.54,29.61,29.54,29.57,4900.0,29.306,29.3754,29.306,29.3357,4900.0
2011-07-18 12:20:00,29.55,29.6,29.55,29.59,1900.0,29.3159,29.3655,29.3159,29.3556,1900.0
2011-07-18 12:30:00,29.59,29.64,29.58,29.62,2200.0,29.3556,29.4052,29.3456,29.3853,2200.0
2011-07-18 12:40:00,29.62,29.62,29.59,29.6,2300.0,29.3853,29.3853,29.3556,29.3655,2300.0
2011-07-18 12:50:00,29.59,29.61,29.54,29.57,2800.0,29.3556,29.3754,29.306,29.3357,2800.0
2011-07-18 13:00:00,29.57,29.61,29.55,29.6,9400.0,29.3357,29.3754,29.3159,29.3655,9400.0
2011-07-18 13:10:00,29.6,29.6,29.55,29.57,1700.0,29.3655,29.3655,29.3159,29.3357,1700.0
2011-07-18 13:20:00,29.56,29.57,29.55,29.57,700.0,29.3258,29.3357,29.3159,29.3357,700.0
2011-07-18 13:30:00,29.6,29.66,29.6,29.66,3000.0,29.3655,29.425,29.3655,29.425,3000.0
2011-07-18 13:40:00,29.67,29.79,29.67,29.76,11500.0,29.4349,29.554,29.4349,29.5242,11500.0
2011-07-18 13:50:00,29.77,29.85,29.77,29.85,4300.0,29.5341,29.6135,29.5341,29.6135,4300.0
2011-07-18 14:00:00,29.85,29.85,29.81,29.84,4100.0,29.6135,29.6135,29.5738,29.6036,4100.0
2011-07-18 14:10:00,29.83,29.87,29.82,29.83,3100.0,29.5937,29.6333,29.5837,29.5937,3100.0
2011-07-18 14:20:00,29.81,29.83,29.8,29.8,4300.0,29.5738,29.5937,29.5639,29.5639,4300.0
2011-07-18 14:30:00,29.8,29.8,29.75,29.79,7500.0,29.5639,29.5639,29.5143,29.554,7500.0
2011-07-18 14:40:00,29.82,29.87,29.81,29.85,6600.0,29.5837,29.6333,29.5738,29.6135,6600.0
2011-07-18 14:50:00,29.86,29.95,29.83,29.95,7600.0,29.6234,29.7127,29.5937,29.7127,7600.0
2011-07-18 15:00:00,29.95,29.97,29.95,29.95,11700.0,29.7127,29.7325,29.7127,29.7127,11700.0
2011-07-18 15:10:00,29.95,29.97,29.94,29.96,13100.0,29.7127,29.7325,29.7028,29.7226,13100.0
2011-07-18 15:20:00,29.95,29.96,29.88,29.9,7300.0,29.7127,29.7226,29.6433,29.6631,7300.0
2011-07-18 15:30:00,29.9,29.93,29.84,29.9,11800.0,29.6631,29.6929,29.6036,29.6631,11800.0
2011-07-18 15:40:00,29.9,29.91,29.74,29.76,28000.0,29.6631,29.673,29.5044,29.5242,28000.0
2011-07-18 15:50:00,29.76,29.82,29.72,29.72,21700.0,29.5242,29.5837,29.4845,29.4845,21700.0
2011-07-19 09:30:00,30.01,30.01,29.82,29.82,10500.0,29.7722,29.7722,29.5837,29.5837,10500.0
2011-07-19 09:40:00,29.84,29.96,29.82,29.93,8000.0,29.6036,29.7226,29.5837,29.6929,8000.0
2011-07-19 09:50:00,29.96,30.04,29.96,30.03,6300.0,29.7226,29.802,29.7226,29.7921,6300.0
2011-07-19 10:00:00,30.01,30.06,29.99,30.05,7600.0,29.7722,29.8218,29.7524,29.8119,7600.0
2011-07-19 10:10:00,30.01,30.03,29.97,29.97,5200.0,29.7722,29.7921,29.7325,29.7325,5200.0
2011-07-19 10:20:00,29.98,29.98,29.91,29.91,4400.0,29.7425,29.7425,29.673,29.673,4400.0
2011-07-19 10:30:00,29.93,29.97,29.87,29.87,4600.0,29.6929,29.7325,29.6333,29.6333,4600.0
2011-07-19 10:40:00,29.88,29.88,29.81,29.81,5000.0,29.6433,29.6433,29.5738,29.5738,5000.0
2011-07-19 10:50:00,29.83,29.88,29.81,29.88,4700.0,29.5937,29.6433,29.5738,29.6433,4700.0
2011-07-19 11:00:00,29.88,29.89,29.8,29.81,7400.0,29.6433,29.6532,29.5639,29.5738,7400.0
2011-07-19 11:10:00,29.8,29.8,29.74,29.74,4600.0,29.5639,29.5639,29.5044,29.5044,4600.0
2011-07-19 11:20:00,29.73,29.74,29.71,29.71,3600.0,29.4944,29.5044,29.4746,29.4746,3600.0
2011-07-19 11:30:00,29.71,29.71,29.6,29.61,4300.0,29.4746,29.4746,29.3655,29.3754,4300.0
2011-07-19 11:40:00,29.61,29.63,29.56,29.62,5200.0,29.3754,29.3952,29.3258,29.3853,5200.0
2011-07-19 11:50:00,29.62,29.71,29.6,29.71,3800.0,29.3853,29.4746,29.3655,29.4746,3800.0
2011-07-19 12:00:00,29.71,29.72,29.63,29.63,3800.0,29.4746,29.4845,29.3952,29.3952,3800.0
2011-07-19 12:10:00,29.63,29.7,29.63,29.65,3800.0,29.3952,29.4647,29.3952,29.4151,3800.0
2011-07-19 12:20:00,29.66,29.66,29.58,29.58,4300.0,29.425,29.425,29.3456,29.3456,4300.0
2011-07-19 12:30:00,29.61,29.69,29.61,29.68,4000.0,29.3754,29.4548,29.3754,29.4448,4000.0
2011-07-19 12:40:00,29.67,29.67,29.59,29.61,3000.0,29.4349,29.4349,29.3556,29.3754,3000.0
2011-07-19 12:50:00,29.62,29.66,29.61,29.62,4100.0,29.3853,29.425,29.3754,29.3853,4100.0
2011-07-19 13:00:00,29.63,29.63,29.6,29.61,3400.0,29.3952,29.3952,29.3655,29.3754,3400.0
2011-07-19 13:10:00,29.6,29.63,29.58,29.63,5100.0,29.3655,29.3952,29.3456,29.3952,5100.0
2011-07-19 13:20:00,29.64,29.76,29.64,29.76,5700.0,29.4052,29.5242,29.4052,29.5242,5700.0
2011-07-19 13:30:00,29.77,29.83,29.72,29.83,5700.0,29.5341,29.5937,29.4845,29.5937,5700.0
2011-07-19 13:40:00,29.79,29.93,29.77,29.88,7700.0,29.554,29.6929,29.5341,29.6433,7700.0
2011-07-19 13:50:00,29.89,29.94,29.88,29.92,4100.0,29.6532,29.7028,29.6433,29.6829,4100.0
2011-07-19 14:00:00,29.9,29.9,29.85,29.87,3200.0,29.6631,29.6631,29.6135,29.6333,3200.0
2011-07-19 14:10:00,29.89,29.93,29.88,29.91,3800.0,29.6532,29.6929,29.6433,29.673,3800.0
2011-07-19 14:20:00,29.88,29.88,29.81,29.84,4900.0,29.6433,29.6433,29.5738,29.6036,4900.0
2011-07-19 14:30:00,29.85,29.86,29.8,29.81,4600.0,29.6135,29.6234,29.5639,29.5738,4600.0
2011-07-19 14:40:00,29.81,29.91,29.79,29.9,5000.0,29.5738,29.673,29.554,29.6631,5000.0
2011-07-19 14:50:00,29.9,29.93,29.85,29.92,6900.0,29.6631,29.6929,29.6135,29.6829,6900.0
2011-07-19 15:00:00,29.93,30.0,29.91,29.99,6600.0,29.6929,29.7623,29.673,29.7524,6600.0
2011-07-19 15:10:00,29.99,30.01,29.97,30.01,19800.0,29.7524,29.7722,29.7325,29.7722,19800.0
2011-07-19 15:20:00,30.02,30.08,30.02,30.05,4200.0,29.7821,29.8417,29.7821,29.8119,4200.0
2011-07-19 15:30:00,30.07,30.12,30.06,30.11,4700.0,29.8318,29.8814,29.8218,29.8714,4700.0
2011-07-19 15:40:00,30.11,30.17,30.08,30.12,10600.0,29.8714,29.931,29.8417,29.8814,10600.0
2011-07-19 15:50:00,30.12,30.14,30.12,30.13,19600.0,29.8814,29.9012,29.8814,29.8913,19600.0
2011-07-20 09:30:00,30.17,30.3,30.09,30.2,8200.0,29.931,30.0599,29.8516,29.9607,8200.0
2011-07-20 09:40:00,30.16,30.16,29.99,30.03,3600.0,29.921,29.921,29.7524,29.7921,3600.0
2011-07-20 09:50:00,30.03,30.03,29.95,29.98,2900.0,29.7921,29.7921,29.7127,29.7425,2900.0
2011-07-20 10:00:00,29.97,30.04,29.9,29.93,2800.0,29.7325,29.802,29.6631,29.6929,2800.0
2011-07-20 10:10:00,29.92,29.97,29.88,29.89,2100.0,29.6829,29.7325,29.6433,29.6532,2100.0
2011-07-20 10:20:00,29.89,30.02,29.89,30.02,3300.0,29.6532,29.7821,29.6532,29.7821,3300.0
2011-07-20 10:30:00,30.02,30.1,30.02,30.09,1800.0,29.7821,29.8615,29.7821,29.8516,1800.0
2011-07-20 10:40:00,30.1,30.11,30.06,30.06,1400.0,29.8615,29.8714,29.8218,29.8218,1400.0
2011-07-20 10:50:00,30.08,30.09,30.08,30.09,600.0,29.8417,29.8516,29.8417,29.8516,600.0
2011-07-20 11:00:00,30.1,30.11,30.08,30.11,1000.0,29.8615,29.8714,29.8417,29.8714,1000.0
2011-07-20 11:10:00,30.13,30.13,30.09,30.11,1300.0,29.8913,29.8913,29.8516,29.8714,1300.0
2011-07-20 11:20:00,30.1,30.1,30.04,30.04,1300.0,29.8615,29.8615,29.802,29.802,1300.0
2011-07-20 11:30:00,30.04,30.04,30.01,30.01,1200.0,29.802,29.802,29.7722,29.7722,1200.0
2011-07-20 11:40:00,30.0,30.03,29.97,29.97,2000.0,29.7623,29.7921,29.7325,29.7325,2000.0
2011-07-20 11:50:00,29.98,30.01,29.97,30.01,6100.0,29.7425,29.7722,29.7325,29.7722,6100.0
2011-07-20 12:00:00,30.01,30.05,30.01,30.03,6100.0,29.7722,29.8119,29.7722,29.7921,6100.0
2011-07-20 12:10:00,30.04,30.04,30.02,30.03,1200.0,29.802,29.802,29.7821,29.7921,1200.0
2011-07-20 12:20:00,30.03,30.03,30.03,30.03,1000.0,29.7921,29.7921,29.7921,29.7921,1000.0
2011-07-20 12:30:00,30.03,30.1,30.03,30.06,6700.0,29.7921,29.8615,29.7921,29.8218,6700.0
2011-07-20 12:40:00,30.06,30.16,30.06,30.14,12100.0,29.8218,29.921,29.8218,29.9012,12100.0
2011-07-20 12:50:00,30.13,30.15,30.1,30.1,2500.0,29.8913,29.9111,29.8615,29.8615,2500.0
2011-07-20 13:00:00,30.1,30.1,30.09,30.09,2400.0,29.8615,29.8615,29.8516,29.8516,2400.0
2011-07-20 13:10:00,30.09,30.1,30.08,30.1,3600.0,29.8516,29.8615,29.8417,29.8615,3600.0
2011-07-20 13:20:00,30.1,30.32,30.1,30.32,11300.0,29.8615,30.0798,29.8615,30.0798,11300.0
2011-07-20 13:30:00,30.3,30.39,30.25,30.33,5800.0,30.0599,30.1492,30.0103,30.0897,5800.0
2011-07-20 13:40:00,30.31,30.31,30.3,30.3,800.0,30.0699,30.0699,30.0599,30.0599,800.0
2011-07-20 13:50:00,30.33,30.46,30.33,30.38,9500.0,30.0897,30.2187,30.0897,30.1393,9500.0
2011-07-20 14:00:00,30.38,30.38,30.36,30.36,600.0,30.1393,30.1393,30.1195,30.1195,600.0
2011-07-20 14:10:00,30.36,30.38,30.36,30.37,1300.0,30.1195,30.1393,30.1195,30.1294,1300.0
2011-07-20 14:20:00,30.36,30.41,30.36,30.38,5800.0,30.1195,30.1691,30.1195,30.1393,5800.0
2011-07-20 14:30:00,30.4,30.46,30.4,30.44,3000.0,30.1591,30.2187,30.1591,30.1988,3000.0
2011-07-20 14:40:00,30.44,30.44,30.38,30.38,1600.0,30.1988,30.1988,30.1393,30.1393,1600.0
2011-07-20 14:50:00,30.38,30.39,30.37,30.38,1200.0,30.1393,30.1492,30.1294,30.1393,1200.0
2011-07-20 15:00:00,30.37,30.4,30.37,30.39,3000.0,30.1294,30.1591,30.1294,30.1492,3000.0
2011-07-20 15:10:00,30.39,30.44,30.38,30.43,2700.0,30.1492,30.1988,30.1393,30.1889,2700.0
2011-07-20 15:20:00,30.41,30.41,30.32,30.33,3700.0,30.1691,30.1691,30.0798,30.0897,3700.0
2011-07-20 15:30:00,30.34,30.34,30.31,30.33,5200.0,30.0996,30.0996,30.0699,30.0897,5200.0
2011-07-20 15:40:00,30.33,30.33,30.21,30.23,11500.0,30.0897,30.0897,29.9706,29.9905,11500.0
2011-07-20 15:50:00,30.22,30.29,30.22,30.26,17300.0,29.9806,30.05,29.9806,30.0202,17300.0
2011-07-21 09:30:00,30.36,30.37,30.28,30.32,2800.0,30.1195,30.1294,30.0401,30.0798,2800.0
2011-07-21 09:40:00,30.32,30.55,30.32,30.52,2600.0,30.0798,30.3079,30.0798,30.2782,2600.0
2011-07-21 09:50:00,30.55,30.6,30.44,30.56,4600.0,30.3079,30.3576,30.1988,30.3179,4600.0
2011-07-21 10:00:00,30.53,30.72,30.53,30.64,36600.0,30.2881,30.4766,30.2881,30.3972,36600.0
2011-07-21 10:10:00,30.62,30.69,30.62,30.63,3500.0,30.3774,30.4468,30.3774,30.3873,3500.0
2011-07-21 10:20:00,30.64,30.71,30.64,30.69,3600.0,30.3972,30.4667,30.3972,30.4468,3600.0
2011-07-21 10:30:00,30.71,30.72,30.66,30.66,14600.0,30.4667,30.4766,30.4171,30.4171,14600.0
2011-07-21 10:40:00,30.68,30.68,30.58,30.58,4300.0,30.4369,30.4369,30.3377,30.3377,4300.0
2011-07-21 10:50:00,30.6,30.64,30.58,30.62,1600.0,30.3576,30.3972,30.3377,30.3774,1600.0
2011-07-21 11:00:00,30.6,30.62,30.59,30.59,1900.0,30.3576,30.3774,30.3476,30.3476,1900.0
2011-07-21 11:10:00,30.56,30.58,30.53,30.58,1200.0,30.3179,30.3377,30.2881,30.3377,1200.0
2011-07-21 11:20:00,30.53,30.54,30.5,30.51,1200.0,30.2881,30.298,30.2583,30.2683,1200.0
2011-07-21 11:30:00,30.47,30.49,30.47,30.49,1200.0,30.2286,30.2484,30.2286,30.2484,1200.0
2011-07-21 11:40:00,30.48,30.48,30.36,30.36,1600.0,30.2385,30.2385,30.1195,30.1195,1600.0
2011-07-21 11:50:00,30.35,30.37,30.31,30.34,1200.0,30.1095,30.1294,30.0699,30.0996,1200.0
2011-07-21 12:00:00,30.35,30.37,30.31,30.37,700.0,30.1095,30.1294,30.0699,30.1294,700.0
2011-07-21 12:10:00,30.38,30.39,30.38,30.39,700.0,30.1393,30.1492,30.1393,30.1492,700.0
2011-07-21 12:20:00,30.38,30.41,30.37,30.38,1300.0,30.1393,30.1691,30.1294,30.1393,1300.0
2011-07-21 12:30:00,30.4,30.46,30.38,30.42,4300.0,30.1591,30.2187,30.1393,30.179,4300.0
2011-07-21 12:40:00,30.43,30.61,30.43,30.54,3400.0,30.1889,30.3675,30.1889,30.298,3400.0
2011-07-21 12:50:00,30.54,30.54,30.46,30.48,2000.0,30.298,30.298,30.2187,30.2385,2000.0
2011-07-21 13:00:00,30.49,30.52,30.45,30.48,2400.0,30.2484,30.2782,30.2087,30.2385,2400.0
2011-07-21 13:10:00,30.45,30.51,30.45,30.51,2400.0,30.2087,30.2683,30.2087,30.2683,2400.0
2011-07-21 13:20:00,30.47,30.55,30.46,30.53,1700.0,30.2286,30.3079,30.2187,30.2881,1700.0
2011-07-21 13:30:00,30.51,30.53,30.48,30.49,2000.0,30.2683,30.2881,30.2385,30.2484,2000.0
2011-07-21 13:40:00,30.51,30.51,30.47,30.47,1500.0,30.2683,30.2683,30.2286,30.2286,1500.0
2011-07-21 13:50:00,30.45,30.47,30.43,30.47,2000.0,30.2087,30.2286,30.1889,30.2286,2000.0
2011-07-21 14:00:00,30.47,30.47,30.39,30.43,2700.0,30.2286,30.2286,30.1492,30.1889,2700.0
2011-07-21 14:10:00,30.42,30.42,30.36,30.36,2100.0,30.179,30.179,30.1195,30.1195,2100.0
2011-07-21 14:20:00,30.39,30.4,30.33,30.4,4600.0,30.1492,30.1591,30.0897,30.1591,4600.0
2011-07-21 14:30:00,30.42,30.47,30.39,30.46,1800.0,30.179,30.2286,30.1492,30.2187,1800.0
2011-07-21 14:40:00,30.43,30.45,30.42,30.44,1200.0,30.1889,30.2087,30.179,30.1988,1200.0
2011-07-21 14:50:00,30.44,30.44,30.42,30.44,2500.0,30.1988,30.1988,30.179,30.1988,2500.0
2011-07-21 15:00:00,30.42,30.45,30.37,30.39,4500.0,30.179,30.2087,30.1294,30.1492,4500.0
2011-07-21 15:10:00,30.39,30.43,30.34,30.42,4100.0,30.1492,30.1889,30.0996,30.179,4100.0
2011-07-21 15:20:00,30.42,30.44,30.39,30.4,4300.0,30.179,30.1988,30.1492,30.1591,4300.0
2011-07-21 15:30:00,30.4,30.4,30.3,30.33,6300.0,30.1591,30.1591,30.0599,30.0897,6300.0
2011-07-21 15:40:00,30.33,30.34,30.3,30.33,10700.0,30.0897,30.0996,30.0599,30.0897,10700.0
2011-07-21 15:50:00,30.35,30.38,30.29,30.32,27300.0,30.1095,30.1393,30.05,30.0798,27300.0
2011-07-22 09:30:00,30.39,30.42,30.36,30.38,24100.0,30.1492,30.179,30.1195,30.1393,24100.0
2011-07-22 09:40:00,30.38,30.38,30.29,30.29,600.0,30.1393,30.1393,30.05,30.05,600.0
2011-07-22 09:50:00,30.25,30.25,30.17,30.17,1500.0,30.0103,30.0103,29.931,29.931,1500.0
2011-07-22 10:00:00,30.18,30.25,30.17,30.21,400.0,29.9409,30.0103,29.931,29.9706,400.0
2011-07-22 10:10:00,30.21,30.21,30.12,30.12,300.0,29.9706,29.9706,29.8814,29.8814,300.0
2011-07-22 10:20:00,30.14,30.14,30.03,30.07,1100.0,29.9012,29.9012,29.7921,29.8318,1100.0
2011-07-22 10:30:00,30.13,30.22,30.1,30.2,6200.0,29.8913,29.9806,29.8615,29.9607,6200.0
2011-07-22 10:40:00,30.21,30.25,30.19,30.23,10900.0,29.9706,30.0103,29.9508,29.9905,10900.0
2011-07-22 10:50:00,30.21,30.26,30.18,30.21,7600.0,29.9706,30.0202,29.9409,29.9706,7600.0
2011-07-22 11:00:00,30.23,30.26,30.16,30.16,1100.0,29.9905,30.0202,29.921,29.921,1100.0
2011-07-22 11:10:00,30.17,30.18,30.16,30.16,500.0,29.931,29.9409,29.921,29.921,500.0
2011-07-22 11:20:00,30.15,30.19,30.11,30.12,1200.0,29.9111,29.9508,29.8714,29.8814,1200.0
2011-07-22 11:30:00,30.1,30.16,30.05,30.16,7900.0,29.8615,29.921,29.8119,29.921,7900.0
2011-07-22 11:40:00,30.16,30.18,30.16,30.18,600.0,29.921,29.9409,29.921,29.9409,600.0
2011-07-22 11:50:00,30.15,30.18,30.13,30.15,1800.0,29.9111,29.9409,29.8913,29.9111,1800.0
2011-07-22 12:00:00,30.13,30.19,30.12,30.19,1300.0,29.8913,29.9508,29.8814,29.9508,1300.0
2011-07-22 12:10:00,30.18,30.18,30.16,30.16,400.0,29.9409,29.9409,29.921,29.921,400.0
2011-07-22 12:20:00,30.16,30.16,30.16,30.16,100.0,29.921,29.921,29.921,29.921,100.0
2011-07-22 12:30:00,30.15,30.18,30.15,30.15,3500.0,29.9111,29.9409,29.9111,29.9111,3500.0
2011-07-22 12:40:00,30.15,30.16,30.14,30.15,22200.0,29.9111,29.921,29.9012,29.9111,22200.0
2011-07-22 12:50:00,30.16,30.25,30.16,30.19,8200.0,29.921,30.0103,29.921,29.9508,8200.0
2011-07-22 13:00:00,30.19,30.19,30.19,30.19,0.0,29.9508,29.9508,29.9508,29.9508,0.0
2011-07-22 13:10:00,30.18,30.2,30.18,30.2,1300.0,29.9409,29.9607,29.9409,29.9607,1300.0
2011-07-22 13:20:00,30.19,30.2,30.19,30.2,500.0,29.9508,29.9607,29.9508,29.9607,500.0
2011-07-22 13:30:00,30.2,30.2,30.19,30.19,300.0,29.9607,29.9607,29.9508,29.9508,300.0
2011-07-22 13:40:00,30.2,30.2,30.2,30.2,300.0,29.9607,29.9607,29.9607,29.9607,300.0
2011-07-22 13:50:00,30.19,30.2,30.19,30.2,900.0,29.9508,29.9607,29.9508,29.9607,900.0
2011-07-22 14:00:00,30.19,30.19,30.17,30.19,2800.0,29.9508,29.9508,29.931,29.9508,2800.0
2011-07-22 14:10:00,30.18,30.2,30.18,30.2,600.0,29.9409,29.9607,29.9409,29.9607,600.0
2011-07-22 14:20:00,30.19,30.2,30.19,30.2,600.0,29.9508,29.9607,29.9508,29.9607,600.0
2011-07-22 14:30:00,30.21,30.21,30.19,30.2,1400.0,29.9706,29.9706,29.9508,29.9607,1400.0
2011-07-22 14:40:00,30.2,30.21,30.2,30.2,1500.0,29.9607,29.9706,29.9607,29.9607,1500.0
2011-07-22 14:50:00,30.2,30.22,30.18,30.22,4200.0,29.9607,29.9806,29.9409,29.9806,4200.0
2011-07-22 15:00:00,30.22,30.24,30.21,30.24,2100.0,29.9806,30.0004,29.9706,30.0004,2100.0
2011-07-22 15:10:00,30.24,30.24,30.23,30.24,700.0,30.0004,30.0004,29.9905,30.0004,700.0
2011-07-22 15:20:00,30.24,30.25,30.23,30.23,3300.0,30.0004,30.0103,29.9905,29.9905,3300.0
2011-07-22 15:30:00,30.23,30.23,30.19,30.2,1900.0,29.9905,29.9905,29.9508,29.9607,1900.0
2011-07-22 15:40:00,30.19,30.21,30.17,30.19,6000.0,29.9508,29.9706,29.931,29.9508,6000.0
2011-07-22 15:50:00,30.2,30.2,30.14,30.14,13600.0,29.9607,29.9607,29.9012,29.9012,13600.0
2011-07-25 09:30:00,29.82,29.83,29.81,29.83,3200.0,29.5837,29.5937,29.5738,29.5937,3200.0
2011-07-25 09:40:00,29.87,30.02,29.87,29.95,5500.0,29.6333,29.7821,29.6333,29.7127,5500.0
2011-07-25 09:50:00,30.0,30.1,29.94,30.09,4500.0,29.7623,29.8615,29.7028,29.8516,4500.0
2011-07-25 10:00:00,30.15,30.21,30.15,30.21,2100.0,29.9111,29.9706,29.9111,29.9706,2100.0
2011-07-25 10:10:00,30.19,30.26,30.15,30.25,4900.0,29.9508,30.0202,29.9111,30.0103,4900.0
2011-07-25 10:20:00,30.26,30.34,30.26,30.33,2700.0,30.0202,30.0996,30.0202,30.0897,2700.0
2011-07-25 10:30:00,30.35,30.35,30.28,30.29,2300.0,30.1095,30.1095,30.0401,30.05,2300.0
2011-07-25 10:40:00,30.27,30.32,30.27,30.31,2000.0,30.0302,30.0798,30.0302,30.0699,2000.0
2011-07-25 10:50:00,30.28,30.3,30.25,30.29,2400.0,30.0401,30.0599,30.0103,30.05,2400.0
2011-07-25 11:00:00,30.28,30.29,30.25,30.25,5500.0,30.0401,30.05,30.0103,30.0103,5500.0
2011-07-25 11:10:00,30.25,30.26,30.23,30.26,1400.0,30.0103,30.0202,29.9905,30.0202,1400.0
2011-07-25 11:20:00,30.27,30.33,30.27,30.33,2000.0,30.0302,30.0897,30.0302,30.0897,2000.0
2011-07-25 11:30:00,30.34,30.34,30.28,30.29,1600.0,30.0996,30.0996,30.0401,30.05,1600.0
2011-07-25 11:40:00,30.28,30.28,30.26,30.26,2500.0,30.0401,30.0401,30.0202,30.0202,2500.0
2011-07-25 11:50:00,30.25,30.25,30.25,30.25,100.0,30.0103,30.0103,30.0103,30.0103,100.0
2011-07-25 12:00:00,30.22,30.27,30.22,30.26,1400.0,29.9806,30.0302,29.9806,30.0202,1400.0
2011-07-25 12:10:00,30.25,30.25,30.23,30.23,2100.0,30.0103,30.0103,29.9905,29.9905,2100.0
2011-07-25 12:20:00,30.25,30.27,30.24,30.25,600.0,30.0103,30.0302,30.0004,30.0103,600.0
2011-07-25 12:30:00,30.26,30.29,30.26,30.28,600.0,30.0202,30.05,30.0202,30.0401,600.0
2011-07-25 12:40:00,30.29,30.3,30.29,30.3,800.0,30.05,30.0599,30.05,30.0599,800.0
2011-07-25 12:50:00,30.29,30.31,30.29,30.29,600.0,30.05,30.0699,30.05,30.05,600.0
2011-07-25 13:00:00,30.28,30.34,30.28,30.32,1000.0,30.0401,30.0996,30.0401,30.0798,1000.0
2011-07-25 13:10:00,30.31,30.31,30.31,30.31,100.0,30.0699,30.0699,30.0699,30.0699,100.0
2011-07-25 13:20:00,30.32,30.32,30.3,30.3,300.0,30.0798,30.0798,30.0599,30.0599,300.0
2011-07-25 13:30:00,30.29,30.29,30.26,30.26,1900.0,30.05,30.05,30.0202,30.0202,1900.0
2011-07-25 13:40:00,30.25,30.25,30.24,30.25,300.0,30.0103,30.0103,30.0004,30.0103,300.0
2011-07-25 13:50:00,30.26,30.28,30.26,30.27,400.0,30.0202,30.0401,30.0202,30.0302,400.0
2011-07-25 14:00:00,30.25,30.32,30.25,30.28,3200.0,30.0103,30.0798,30.0103,30.0401,3200.0
2011-07-25 14:10:00,30.29,30.3,30.26,30.26,900.0,30.05,30.0599,30.0202,30.0202,900.0
2011-07-25 14:20:00,30.26,30.27,30.25,30.25,1900.0,30.0202,30.0302,30.0103,30.0103,1900.0
2011-07-25 14:30:00,30.23,30.25,30.2,30.2,3100.0,29.9905,30.0103,29.9607,29.9607,3100.0
2011-07-25 14:40:00,30.19,30.22,30.15,30.16,2400.0,29.9508,29.9806,29.9111,29.921,2400.0
2011-07-25 14:50:00,30.15,30.17,30.12,30.12,3900.0,29.9111,29.931,29.8814,29.8814,3900.0
2011-07-25 15:00:00,30.12,30.15,30.04,30.04,3600.0,29.8814,29.9111,29.802,29.802,3600.0
2011-07-25 15:10:00,30.03,30.07,29.99,30.05,4200.0,29.7921,29.8318,29.7524,29.8119,4200.0
2011-07-25 15:20:00,30.04,30.06,30.0,30.02,4100.0,29.802,29.8218,29.7623,29.7821,4100.0
2011-07-25 15:30:00,30.02,30.1,29.99,30.1,4800.0,29.7821,29.8615,29.7524,29.8615,4800.0
2011-07-25 15:40:00,30.09,30.09,29.97,30.01,9400.0,29.8516,29.8516,29.7325,29.7722,9400.0
2011-07-25 15:50:00,29.96,29.98,29.91,29.92,14100.0,29.7226,29.7425,29.673,29.6829,14100.0
2011-07-26 09:30:00,29.93,29.98,29.89,29.98,6100.0,29.6929,29.7425,29.6532,29.7425,6100.0
2011-07-26 09:40:00,30.0,30.04,29.92,29.95,6100.0,29.7623,29.802,29.6829,29.7127,6100.0
2011-07-26 09:50:00,29.92,29.92,29.84,29.88,8000.0,29.6829,29.6829,29.6036,29.6433,8000.0
2011-07-26 10:00:00,29.89,29.93,29.73,29.73,3800.0,29.6532,29.6929,29.4944,29.4944,3800.0
2011-07-26 10:10:00,29.72,29.85,29.72,29.81,1600.0,29.4845,29.6135,29.4845,29.5738,1600.0
2011-07-26 10:20:00,29.78,29.83,29.74,29.74,1100.0,29.5441,29.5937,29.5044,29.5044,1100.0
2011-07-26 10:30:00,29.77,29.77,29.7,29.74,4400.0,29.5341,29.5341,29.4647,29.5044,4400.0
2011-07-26 10:40:00,29.8,29.81,29.79,29.79,800.0,29.5639,29.5738,29.554,29.554,800.0
2011-07-26 10:50:00,29.8,29.8,29.78,29.78,1400.0,29.5639,29.5639,29.5441,29.5441,1400.0
2011-07-26 11:00:00,29.81,29.89,29.81,29.89,2900.0,29.5738,29.6532,29.5738,29.6532,2900.0
2011-07-26 11:10:00,29.89,29.91,29.89,29.91,900.0,29.6532,29.673,29.6532,29.673,900.0
2011-07-26 11:20:00,29.91,29.93,29.91,29.91,500.0,29.673,29.6929,29.673,29.673,500.0
2011-07-26 11:30:00,29.92,29.93,29.89,29.89,1400.0,29.6829,29.6929,29.6532,29.6532,1400.0
2011-07-26 11:40:00,29.88,29.89,29.85,29.89,2400.0,29.6433,29.6532,29.6135,29.6532,2400.0
2011-07-26 11:50:00,29.88,29.88,29.84,29.87,1400.0,29.6433,29.6433,29.6036,29.6333,1400.0
2011-07-26 12:00:00,29.88,29.91,29.88,29.91,1300.0,29.6433,29.673,29.6433,29.673,1300.0
2011-07-26 12:10:00,29.91,29.91,29.87,29.91,2300.0,29.673,29.673,29.6333,29.673,2300.0
2011-07-26 12:20:00,29.91,29.91,29.84,29.84,1600.0,29.673,29.673,29.6036,29.6036,1600.0
2011-07-26 12:30:00,29.85,29.85,29.81,29.83,1000.0,29.6135,29.6135,29.5738,29.5937,1000.0
2011-07-26 12:40:00,29.84,29.84,29.77,29.77,800.0,29.6036,29.6036,29.5341,29.5341,800.0
2011-07-26 12:50:00,29.77,29.81,29.76,29.81,2400.0,29.5341,29.5738,29.5242,29.5738,2400.0
2011-07-26 13:00:00,29.79,29.8,29.74,29.75,1600.0,29.554,29.5639,29.5044,29.5143,1600.0
2011-07-26 13:10:00,29.71,29.72,29.68,29.68,1300.0,29.4746,29.4845,29.4448,29.4448,1300.0
2011-07-26 13:20:00,29.69,29.69,29.64,29.66,2400.0,29.4548,29.4548,29.4052,29.425,2400.0
2011-07-26 13:30:00,29.66,29.68,29.65,29.65,1500.0,29.425,29.4448,29.4151,29.4151,1500.0
2011-07-26 13:40:00,29.65,29.66,29.6,29.62,2100.0,29.4151,29.425,29.3655,29.3853,2100.0
2011-07-26 13:50:00,29.62,29.67,29.62,29.67,1000.0,29.3853,29.4349,29.3853,29.4349,1000.0
2011-07-26 14:00:00,29.68,29.75,29.68,29.72,1100.0,29.4448,29.5143,29.4448,29.4845,1100.0
2011-07-26 14:10:00,29.72,29.79,29.72,29.78,4300.0,29.4845,29.554,29.4845,29.5441,4300.0
2011-07-26 14:20:00,29.77,29.79,29.75,29.75,1400.0,29.5341,29.554,29.5143,29.5143,1400.0
2011-07-26 14:30:00,29.75,29.75,29.6,29.61,13400.0,29.5143,29.5143,29.3655,29.3754,13400.0
2011-07-26 14:40:00,29.63,29.63,29.58,29.61,4200.0,29.3952,29.3952,29.3456,29.3754,4200.0
2011-07-26 14:50:00,29.61,29.64,29.58,29.58,4800.0,29.3754,29.4052,29.3456,29.3456,4800.0
2011-07-26 15:00:00,29.59,29.6,29.59,29.6,4900.0,29.3556,29.3655,29.3556,29.3655,4900.0
2011-07-26 15:10:00,29.6,29.6,29.58,29.59,4300.0,29.3655,29.3655,29.3456,29.3556,4300.0
2011-07-26 15:20:00,29.6,29.6,29.55,29.57,7200.0,29.3655,29.3655,29.3159,29.3357,7200.0
2011-07-26 15:30:00,29.58,29.65,29.57,29.63,12400.0,29.3456,29.4151,29.3357,29.3952,12400.0
2011-07-26 15:40:00,29.62,29.64,29.55,29.56,10500.0,29.3853,29.4052,29.3159,29.3258,10500.0
2011-07-26 15:50:00,29.56,29.58,29.52,29.56,11000.0,29.3258,29.3456,29.2861,29.3258,11000.0
2011-07-27 09:30:00,29.44,29.45,29.29,29.39,3000.0,29.2067,29.2167,29.0579,29.1571,3000.0
2011-07-27 09:40:00,29.33,29.33,29.18,29.19,4600.0,29.0976,29.0976,28.9488,28.9587,4600.0
2011-07-27 09:50:00,29.17,29.22,29.12,29.22,5200.0,28.9389,28.9885,28.8893,28.9885,5200.0
2011-07-27 10:00:00,29.25,29.27,29.01,29.08,5700.0,29.0182,29.0381,28.7802,28.8496,5700.0
2011-07-27 10:10:00,29.06,29.06,28.96,29.01,3300.0,28.8298,28.8298,28.7305,28.7802,3300.0
2011-07-27 10:20:00,29.0,29.0,28.91,28.91,1700.0,28.7702,28.7702,28.6809,28.6809,1700.0
2011-07-27 10:30:00,28.91,28.91,28.77,28.82,5100.0,28.6809,28.6809,28.5421,28.5917,5100.0
2011-07-27 10:40:00,28.8,28.83,28.73,28.81,3600.0,28.5718,28.6016,28.5024,28.5817,3600.0
2011-07-27 10:50:00,28.82,29.04,28.82,29.04,3400.0,28.5917,28.8099,28.5917,28.8099,3400.0
2011-07-27 11:00:00,29.03,29.06,28.99,29.03,3000.0,28.8,28.8298,28.7603,28.8,3000.0
2011-07-27 11:10:00,29.02,29.11,29.01,29.08,1700.0,28.7901,28.8794,28.7802,28.8496,1700.0
2011-07-27 11:20:00,29.08,29.08,29.04,29.08,1300.0,28.8496,28.8496,28.8099,28.8496,1300.0
2011-07-27 11:30:00,29.13,29.17,29.09,29.09,2000.0,28.8992,28.9389,28.8595,28.8595,2000.0
2011-07-27 11:40:00,29.08,29.08,29.05,29.07,1800.0,28.8496,28.8496,28.8198,28.8397,1800.0
2011-07-27 11:50:00,29.07,29.07,28.92,28.98,3700.0,28.8397,28.8397,28.6909,28.7504,3700.0
2011-07-27 12:00:00,28.98,28.98,28.91,28.95,3000.0,28.7504,28.7504,28.6809,28.7206,3000.0
2011-07-27 12:10:00,28.96,29.08,28.96,29.06,2800.0,28.7305,28.8496,28.7305,28.8298,2800.0
2011-07-27 12:20:00,29.1,29.11,29.01,29.03,2900.0,28.8694,28.8794,28.7802,28.8,2900.0
2011-07-27 12:30:00,29.03,29.03,28.99,28.99,1300.0,28.8,28.8,28.7603,28.7603,1300.0
2011-07-27 12:40:00,29.01,29.1,29.01,29.09,2000.0,28.7802,28.8694,28.7802,28.8595,2000.0
2011-07-27 12:50:00,29.06,29.08,29.04,29.04,4200.0,28.8298,28.8496,28.8099,28.8099,4200.0
2011-07-27 13:00:00,29.04,29.16,29.04,29.16,3300.0,28.8099,28.929,28.8099,28.929,3300.0
2011-07-27 13:10:00,29.17,29.19,29.1,29.16,3300.0,28.9389,28.9587,28.8694,28.929,3300.0
2011-07-27 13:20:00,29.14,29.17,29.12,29.14,2200.0,28.9091,28.9389,28.8893,28.9091,2200.0
2011-07-27 13:30:00,29.14,29.2,29.14,29.19,3900.0,28.9091,28.9686,28.9091,28.9587,3900.0
2011-07-27 13:40:00,29.19,29.26,29.19,29.25,3400.0,28.9587,29.0282,28.9587,29.0182,3400.0
2011-07-27 13:50:00,29.24,29.26,29.23,29.23,2400.0,29.0083,29.0282,28.9984,28.9984,2400.0
2011-07-27 14:00:00,29.23,29.27,29.2,29.25,4800.0,28.9984,29.0381,28.9686,29.0182,4800.0
2011-07-27 14:10:00,29.27,29.27,29.23,29.25,5400.0,29.0381,29.0381,28.9984,29.0182,5400.0
2011-07-27 14:20:00,29.25,29.28,29.17,29.18,6700.0,29.0182,29.048,28.9389,28.9488,6700.0
2011-07-27 14:30:00,29.21,29.25,29.18,29.22,8400.0,28.9786,29.0182,28.9488,28.9885,8400.0
2011-07-27 14:40:00,29.22,29.22,29.16,29.22,2500.0,28.9885,28.9885,28.929,28.9885,2500.0
2011-07-27 14:50:00,29.21,29.21,29.13,29.18,6200.0,28.9786,28.9786,28.8992,28.9488,6200.0
2011-07-27 15:00:00,29.19,29.2,29.12,29.12,1400.0,28.9587,28.9686,28.8893,28.8893,1400.0
2011-07-27 15:10:00,29.14,29.14,29.06,29.06,5500.0,28.9091,28.9091,28.8298,28.8298,5500.0
2011-07-27 15:20:00,29.06,29.11,29.02,29.11,5100.0,28.8298,28.8794,28.7901,28.8794,5100.0
2011-07-27 15:30:00,29.12,29.17,29.12,29.14,6400.0,28.8893,28.9389,28.8893,28.9091,6400.0
2011-07-27 15:40:00,29.13,29.13,28.97,28.98,15700.0,28.8992,28.8992,28.7405,28.7504,15700.0
2011-07-27 15:50:00,28.97,29.0,28.93,28.97,21400.0,28.7405,28.7702,28.7008,28.7405,21400.0
2011-07-28 09:30:00,28.9,29.29,28.88,29.29,14100.0,28.671,29.0579,28.6512,29.0579,14100.0
2011-07-28 09:40:00,29.27,29.39,29.2,29.38,7000.0,29.0381,29.1571,28.9686,29.1472,7000.0
2011-07-28 09:50:00,29.37,29.43,29.22,29.22,3500.0,29.1373,29.1968,28.9885,28.9885,3500.0
2011-07-28 10:00:00,29.23,29.24,29.15,29.2,5500.0,28.9984,29.0083,28.919,28.9686,5500.0
2011-07-28 10:10:00,29.19,29.29,29.19,29.27,2900.0,28.9587,29.0579,28.9587,29.0381,2900.0
2011-07-28 10:20:00,29.25,29.25,29.16,29.16,1400.0,29.0182,29.0182,28.929,28.929,1400.0
2011-07-28 10:30:00,29.19,29.22,29.13,29.15,3600.0,28.9587,28.9885,28.8992,28.919,3600.0
2011-07-28 10:40:00,29.18,29.3,29.16,29.29,5300.0,28.9488,29.0679,28.929,29.0579,5300.0
2011-07-28 10:50:00,29.28,29.29,29.27,29.29,2600.0,29.048,29.0579,29.0381,29.0579,2600.0
2011-07-28 11:00:00,29.29,29.41,29.29,29.41,4000.0,29.0579,29.177,29.0579,29.177,4000.0
2011-07-28 11:10:00,29.41,29.42,29.4,29.42,4100.0,29.177,29.1869,29.1671,29.1869,4100.0
2011-07-28 11:20:00,29.44,29.57,29.44,29.56,3800.0,29.2067,29.3357,29.2067,29.3258,3800.0
2011-07-28 11:30:00,29.55,29.56,29.54,29.55,2200.0,29.3159,29.3258,29.306,29.3159,2200.0
2011-07-28 11:40:00,29.55,29.61,29.55,29.6,4500.0,29.3159,29.3754,29.3159,29.3655,4500.0
2011-07-28 11:50:00,29.6,29.63,29.57,29.62,4500.0,29.3655,29.3952,29.3357,29.3853,4500.0
2011-07-28 12:00:00,29.64,29.74,29.64,29.71,6200.0,29.4052,29.5044,29.4052,29.4746,6200.0
2011-07-28 12:10:00,29.7,29.71,29.62,29.62,3100.0,29.4647,29.4746,29.3853,29.3853,3100.0
2011-07-28 12:20:00,29.63,29.66,29.63,29.66,1900.0,29.3952,29.425,29.3952,29.425,1900.0
2011-07-28 12:30:00,29.67,29.74,29.63,29.71,11200.0,29.4349,29.5044,29.3952,29.4746,11200.0
2011-07-28 12:40:00,29.72,29.74,29.69,29.72,3900.0,29.4845,29.5044,29.4548,29.4845,3900.0
2011-07-28 12:50:00,29.72,29.74,29.71,29.74,2200.0,29.4845,29.5044,29.4746,29.5044,2200.0
2011-07-28 13:00:00,29.74,29.74,29.69,29.69,3600.0,29.5044,29.5044,29.4548,29.4548,3600.0
2011-07-28 13:10:00,29.69,29.76,29.68,29.74,7600.0,29.4548,29.5242,29.4448,29.5044,7600.0
2011-07-28 13:20:00,29.72,29.74,29.67,29.72,6300.0,29.4845,29.5044,29.4349,29.4845,6300.0
2011-07-28 13:30:00,29.71,29.75,29.7,29.74,4200.0,29.4746,29.5143,29.4647,29.5044,4200.0
2011-07-28 13:40:00,29.76,29.78,29.75,29.75,2200.0,29.5242,29.5441,29.5143,29.5143,2200.0
2011-07-28 13:50:00,29.71,29.73,29.65,29.66,2400.0,29.4746,29.4944,29.4151,29.425,2400.0
2011-07-28 14:00:00,29.69,29.72,29.62,29.62,7200.0,29.4548,29.4845,29.3853,29.3853,7200.0
2011-07-28 14:10:00,29.62,29.62,29.56,29.59,5500.0,29.3853,29.3853,29.3258,29.3556,5500.0
2011-07-28 14:20:00,29.58,29.61,29.5,29.5,2900.0,29.3456,29.3754,29.2663,29.2663,2900.0
2011-07-28 14:30:00,29.52,29.55,29.48,29.48,3200.0,29.2861,29.3159,29.2464,29.2464,3200.0
2011-07-28 14:40:00,29.49,29.54,29.49,29.53,1500.0,29.2563,29.306,29.2563,29.296,1500.0
2011-07-28 14:50:00,29.53,29.59,29.53,29.55,2100.0,29.296,29.3556,29.296,29.3159,2100.0
2011-07-28 15:00:00,29.55,29.56,29.52,29.54,1900.0,29.3159,29.3258,29.2861,29.306,1900.0
2011-07-28 15:10:00,29.51,29.51,29.45,29.47,2800.0,29.2762,29.2762,29.2167,29.2365,2800.0
2011-07-28 15:20:00,29.46,29.46,29.39,29.41,3400.0,29.2266,29.2266,29.1571,29.177,3400.0
2011-07-28 15:30:00,29.4,29.42,29.32,29.4,6700.0,29.1671,29.1869,29.0877,29.1671,6700.0
2011-07-28 15:40:00,29.39,29.39,29.29,29.33,17400.0,29.1571,29.1571,29.0579,29.0976,17400.0
2011-07-28 15:50:00,29.34,29.4,29.32,29.37,29400.0,29.1075,29.1671,29.0877,29.1373,29400.0
2011-07-29 09:30:00,28.98,29.16,28.68,29.15,7100.0,28.7504,28.929,28.4528,28.919,7100.0
2011-07-29 09:40:00,29.15,29.27,28.94,29.17,7700.0,28.919,29.0381,28.7107,28.9389,7700.0
2011-07-29 09:50:00,29.2,29.42,29.16,29.41,6900.0,28.9686,29.1869,28.929,29.177,6900.0
2011-07-29 10:00:00,29.39,29.47,29.3,29.47,6900.0,29.1571,29.2365,29.0679,29.2365,6900.0
2011-07-29 10:10:00,29.48,29.48,29.36,29.44,7800.0,29.2464,29.2464,29.1274,29.2067,7800.0
2011-07-29 10:20:00,29.46,29.6,29.44,29.55,6800.0,29.2266,29.3655,29.2067,29.3159,6800.0
2011-07-29 10:30:00,29.55,29.6,29.53,29.56,5100.0,29.3159,29.3655,29.296,29.3258,5100.0
2011-07-29 10:40:00,29.57,29.67,29.51,29.67,5000.0,29.3357,29.4349,29.2762,29.4349,5000.0
2011-07-29 10:50:00,29.73,29.99,29.73,29.96,9100.0,29.4944,29.7524,29.4944,29.7226,9100.0
2011-07-29 11:00:00,29.93,30.09,29.82,30.09,6100.0,29.6929,29.8516,29.5837,29.8516,6100.0
2011-07-29 11:10:00,30.08,30.12,30.01,30.1,4600.0,29.8417,29.8814,29.7722,29.8615,4600.0
2011-07-29 11:20:00,30.09,30.15,30.05,30.1,4200.0,29.8516,29.9111,29.8119,29.8615,4200.0
2011-07-29 11:30:00,30.05,30.06,30.0,30.03,3000.0,29.8119,29.8218,29.7623,29.7921,3000.0
2011-07-29 11:40:00,30.05,30.09,29.97,30.0,6400.0,29.8119,29.8516,29.7325,29.7623,6400.0
2011-07-29 11:50:00,30.01,30.04,30.0,30.02,3400.0,29.7722,29.802,29.7623,29.7821,3400.0
2011-07-29 12:00:00,30.03,30.05,29.92,30.0,7200.0,29.7921,29.8119,29.6829,29.7623,7200.0
2011-07-29 12:10:00,30.0,30.02,29.93,30.01,8300.0,29.7623,29.7821,29.6929,29.7722,8300.0
2011-07-29 12:20:00,30.0,30.04,29.99,30.04,5400.0,29.7623,29.802,29.7524,29.802,5400.0
2011-07-29 12:30:00,30.03,30.11,29.99,30.11,6600.0,29.7921,29.8714,29.7524,29.8714,6600.0
2011-07-29 12:40:00,30.08,30.1,30.04,30.04,4600.0,29.8417,29.8615,29.802,29.802,4600.0
2011-07-29 12:50:00,30.04,30.05,29.99,30.03,7400.0,29.802,29.8119,29.7524,29.7921,7400.0
2011-07-29 13:00:00,30.04,30.05,29.99,30.04,5200.0,29.802,29.8119,29.7524,29.802,5200.0
2011-07-29 13:10:00,30.04,30.06,29.99,30.02,3300.0,29.802,29.8218,29.7524,29.7821,3300.0
2011-07-29 13:20:00,30.02,30.06,30.02,30.03,1200.0,29.7821,29.8218,29.7821,29.7921,1200.0
2011-07-29 13:30:00,30.01,30.03,29.99,30.03,2600.0,29.7722,29.7921,29.7524,29.7921,2600.0
2011-07-29 13:40:00,30.04,30.09,30.04,30.08,3500.0,29.802,29.8516,29.802,29.8417,3500.0
2011-07-29 13:50:00,30.07,30.07,30.02,30.05,2700.0,29.8318,29.8318,29.7821,29.8119,2700.0
2011-07-29 14:00:00,30.05,30.14,30.01,30.1,4600.0,29.8119,29.9012,29.7722,29.8615,4600.0
2011-07-29 14:10:00,30.07,30.07,30.0,30.0,800.0,29.8318,29.8318,29.7623,29.7623,800.0
2011-07-29 14:20:00,29.99,30.0,29.98,30.0,10200.0,29.7524,29.7623,29.7425,29.7623,10200.0
2011-07-29 14:30:00,30.02,30.05,29.96,30.05,6000.0,29.7821,29.8119,29.7226,29.8119,6000.0
2011-07-29 14:40:00,30.06,30.07,30.02,30.04,2700.0,29.8218,29.8318,29.7821,29.802,2700.0
2011-07-29 14:50:00,30.05,30.05,29.99,30.0,3600.0,29.8119,29.8119,29.7524,29.7623,3600.0
2011-07-29 15:00:00,29.99,30.03,29.98,30.01,3200.0,29.7524,29.7921,29.7425,29.7722,3200.0
2011-07-29 15:10:00,30.0,30.01,29.96,29.98,10000.0,29.7623,29.7722,29.7226,29.7425,10000.0
2011-07-29 15:20:00,29.96,29.97,29.78,29.82,11500.0,29.7226,29.7325,29.5441,29.5837,11500.0
2011-07-29 15:30:00,29.83,29.83,29.72,29.77,14300.0,29.5937,29.5937,29.4845,29.5341,14300.0
2011-07-29 15:40:00,29.77,29.78,29.61,29.68,31700.0,29.5341,29.5441,29.3754,29.4448,31700.0
2011-07-29 15:50:00,29.68,29.78,29.64,29.78,36500.0,29.4448,29.5441,29.4052,29.5441,36500.0
2011-08-01 09:30:00,30.09,30.23,29.92,29.92,7600.0,29.8516,29.9905,29.6829,29.6829,7600.0
2011-08-01 09:40:00,29.81,29.81,29.62,29.66,10200.0,29.5738,29.5738,29.3853,29.425,10200.0
2011-08-01 09:50:00,29.59,29.65,29.55,29.62,2800.0,29.3556,29.4151,29.3159,29.3853,2800.0
2011-08-01 10:00:00,29.61,29.62,29.28,29.45,8700.0,29.3754,29.3853,29.048,29.2167,8700.0
2011-08-01 10:10:00,29.41,29.6,29.41,29.59,4500.0,29.177,29.3655,29.177,29.3556,4500.0
2011-08-01 10:20:00,29.61,29.64,29.51,29.53,5800.0,29.3754,29.4052,29.2762,29.296,5800.0
2011-08-01 10:30:00,29.5,29.59,29.5,29.57,3000.0,29.2663,29.3556,29.2663,29.3357,3000.0
2011-08-01 10:40:00,29.61,29.66,29.58,29.59,4400.0,29.3754,29.425,29.3456,29.3556,4400.0
2011-08-01 10:50:00,29.63,29.66,29.62,29.65,2300.0,29.3952,29.425,29.3853,29.4151,2300.0
2011-08-01 11:00:00,29.61,29.61,29.46,29.49,4700.0,29.3754,29.3754,29.2266,29.2563,4700.0
2011-08-01 11:10:00,29.5,29.5,29.42,29.42,4300.0,29.2663,29.2663,29.1869,29.1869,4300.0
2011-08-01 11:20:00,29.41,29.49,29.39,29.47,5700.0,29.177,29.2563,29.1571,29.2365,5700.0
2011-08-01 11:30:00,29.47,29.51,29.26,29.39,9600.0,29.2365,29.2762,29.0282,29.1571,9600.0
2011-08-01 11:40:00,29.37,29.38,29.31,29.35,5200.0,29.1373,29.1472,29.0778,29.1175,5200.0
2011-08-01 11:50:00,29.32,29.32,29.26,29.29,6200.0,29.0877,29.0877,29.0282,29.0579,6200.0
2011-08-01 12:00:00,29.3,29.34,29.27,29.27,7300.0,29.0679,29.1075,29.0381,29.0381,7300.0
2011-08-01 12:10:00,29.3,29.38,29.29,29.38,6600.0,29.0679,29.1472,29.0579,29.1472,6600.0
2011-08-01 12:20:00,29.36,29.38,29.26,29.38,6900.0,29.1274,29.1472,29.0282,29.1472,6900.0
2011-08-01 12:30:00,29.38,29.39,29.34,29.35,2300.0,29.1472,29.1571,29.1075,29.1175,2300.0
2011-08-01 12:40:00,29.33,29.34,29.29,29.34,3700.0,29.0976,29.1075,29.0579,29.1075,3700.0
2011-08-01 12:50:00,29.35,29.42,29.35,29.42,8300.0,29.1175,29.1869,29.1175,29.1869,8300.0
2011-08-01 13:00:00,29.42,29.44,29.3,29.3,3600.0,29.1869,29.2067,29.0679,29.0679,3600.0
2011-08-01 13:10:00,29.32,29.37,29.29,29.34,6400.0,29.0877,29.1373,29.0579,29.1075,6400.0
2011-08-01 13:20:00,29.37,29.47,29.37,29.42,8000.0,29.1373,29.2365,29.1373,29.1869,8000.0
2011-08-01 13:30:00,29.42,29.48,29.42,29.45,5200.0,29.1869,29.2464,29.1869,29.2167,5200.0
2011-08-01 13:40:00,29.46,29.53,29.46,29.5,3100.0,29.2266,29.296,29.2266,29.2663,3100.0
2011-08-01 13:50:00,29.51,29.55,29.49,29.52,8400.0,29.2762,29.3159,29.2563,29.2861,8400.0
2011-08-01 14:00:00,29.51,29.54,29.49,29.49,7200.0,29.2762,29.306,29.2563,29.2563,7200.0
2011-08-01 14:10:00,29.49,29.49,29.42,29.45,9200.0,29.2563,29.2563,29.1869,29.2167,9200.0
2011-08-01 14:20:00,29.46,29.53,29.45,29.52,6900.0,29.2266,29.296,29.2167,29.2861,6900.0
2011-08-01 14:30:00,29.51,29.57,29.48,29.55,5400.0,29.2762,29.3357,29.2464,29.3159,5400.0
2011-08-01 14:40:00,29.56,29.62,29.55,29.61,5200.0,29.3258,29.3853,29.3159,29.3754,5200.0
2011-08-01 14:50:00,29.59,29.67,29.57,29.67,3700.0,29.3556,29.4349,29.3357,29.4349,3700.0
2011-08-01 15:00:00,29.67,29.76,29.65,29.75,23500.0,29.4349,29.5242,29.4151,29.5143,23500.0
2011-08-01 15:10:00,29.75,29.8,29.71,29.78,24600.0,29.5143,29.5639,29.4746,29.5441,24600.0
2011-08-01 15:20:00,29.78,29.96,29.77,29.89,27800.0,29.5441,29.7226,29.5341,29.6532,27800.0
2011-08-01 15:30:00,29.87,29.9,29.74,29.85,10500.0,29.6333,29.6631,29.5044,29.6135,10500.0
2011-08-01 15:40:00,29.89,29.9,29.8,29.87,13700.0,29.6532,29.6631,29.5639,29.6333,13700.0
2011-08-01 15:50:00,29.87,29.89,29.76,29.88,25300.0,29.6333,29.6532,29.5242,29.6433,25300.0
2011-08-02 09:30:00,29.66,29.79,29.59,29.75,5100.0,29.425,29.554,29.3556,29.5143,5100.0
2011-08-02 09:40:00,29.77,29.87,29.77,29.85,3700.0,29.5341,29.6333,29.5341,29.6135,3700.0
2011-08-02 09:50:00,29.87,30.04,29.86,30.02,4800.0,29.6333,29.802,29.6234,29.7821,4800.0
2011-08-02 10:00:00,30.06,30.08,29.96,29.97,9500.0,29.8218,29.8417,29.7226,29.7325,9500.0
2011-08-02 10:10:00,29.98,30.0,29.93,29.95,2400.0,29.7425,29.7623,29.6929,29.7127,2400.0
2011-08-02 10:20:00,29.95,29.95,29.89,29.9,8100.0,29.7127,29.7127,29.6532,29.6631,8100.0
2011-08-02 10:30:00,29.9,29.94,29.88,29.94,5500.0,29.6631,29.7028,29.6433,29.7028,5500.0
2011-08-02 10:40:00,29.95,29.96,29.9,29.9,3400.0,29.7127,29.7226,29.6631,29.6631,3400.0
2011-08-02 10:50:00,29.9,29.91,29.85,29.85,1400.0,29.6631,29.673,29.6135,29.6135,1400.0
2011-08-02 11:00:00,29.85,29.86,29.84,29.85,5200.0,29.6135,29.6234,29.6036,29.6135,5200.0
2011-08-02 11:10:00,29.82,29.82,29.77,29.8,8000.0,29.5837,29.5837,29.5341,29.5639,8000.0
2011-08-02 11:20:00,29.81,29.9,29.8,29.9,13600.0,29.5738,29.6631,29.5639,29.6631,13600.0
2011-08-02 11:30:00,29.9,29.96,29.89,29.91,3500.0,29.6631,29.7226,29.6532,29.673,3500.0
2011-08-02 11:40:00,29.92,29.95,29.85,29.87,2400.0,29.6829,29.7127,29.6135,29.6333,2400.0
2011-08-02 11:50:00,29.88,29.95,29.88,29.88,4600.0,29.6433,29.7127,29.6433,29.6433,4600.0
2011-08-02 12:00:00,29.86,29.96,29.82,29.9,11900.0,29.6234,29.7226,29.5837,29.6631,11900.0
2011-08-02 12:10:00,29.9,30.01,29.88,30.0,6700.0,29.6631,29.7722,29.6433,29.7623,6700.0
2011-08-02 12:20:00,30.01,30.08,29.97,29.97,2100.0,29.7722,29.8417,29.7325,29.7325,2100.0
2011-08-02 12:30:00,29.96,30.01,29.93,30.0,22600.0,29.7226,29.7722,29.6929,29.7623,22600.0
2011-08-02 12:40:00,30.01,30.01,29.91,29.92,7500.0,29.7722,29.7722,29.673,29.6829,7500.0
2011-08-02 12:50:00,29.92,30.02,29.92,30.0,7800.0,29.6829,29.7821,29.6829,29.7623,7800.0
2011-08-02 13:00:00,29.99,30.07,29.99,30.01,3100.0,29.7524,29.8318,29.7524,29.7722,3100.0
2011-08-02 13:10:00,30.0,30.04,29.95,30.03,8700.0,29.7623,29.802,29.7127,29.7921,8700.0
2011-08-02 13:20:00,30.01,30.02,29.93,29.93,900.0,29.7722,29.7821,29.6929,29.6929,900.0
2011-08-02 13:30:00,29.91,29.91,29.76,29.81,6200.0,29.673,29.673,29.5242,29.5738,6200.0
2011-08-02 13:40:00,29.83,29.85,29.78,29.8,9100.0,29.5937,29.6135,29.5441,29.5639,9100.0
2011-08-02 13:50:00,29.76,29.8,29.71,29.71,11100.0,29.5242,29.5639,29.4746,29.4746,11100.0
2011-08-02 14:00:00,29.71,29.75,29.7,29.72,3100.0,29.4746,29.5143,29.4647,29.4845,3100.0
2011-08-02 14:10:00,29.74,29.77,29.71,29.76,4900.0,29.5044,29.5341,29.4746,29.5242,4900.0
2011-08-02 14:20:00,29.8,29.8,29.62,29.62,2600.0,29.5639,29.5639,29.3853,29.3853,2600.0
2011-08-02 14:30:00,29.63,29.64,29.55,29.55,2000.0,29.3952,29.4052,29.3159,29.3159,2000.0
2011-08-02 14:40:00,29.55,29.55,29.5,29.52,2800.0,29.3159,29.3159,29.2663,29.2861,2800.0
2011-08-02 14:50:00,29.51,29.65,29.51,29.65,2400.0,29.2762,29.4151,29.2762,29.4151,2400.0
2011-08-02 15:00:00,29.67,29.7,29.61,29.65,2400.0,29.4349,29.4647,29.3754,29.4151,2400.0
2011-08-02 15:10:00,29.64,29.64,29.54,29.54,2400.0,29.4052,29.4052,29.306,29.306,2400.0
2011-08-02 15:20:00,29.49,29.5,29.4,29.42,4800.0,29.2563,29.2663,29.1671,29.1869,4800.0
2011-08-02 15:30:00,29.41,29.42,29.34,29.36,4400.0,29.177,29.1869,29.1075,29.1274,4400.0
2011-08-02 15:40:00,29.37,29.37,29.19,29.2,12400.0,29.1373,29.1373,28.9587,28.9686,12400.0
2011-08-02 15:50:00,29.19,29.19,29.01,29.04,28100.0,28.9587,28.9587,28.7802,28.8099,28100.0
2011-08-03 09:30:00,29.17,29.29,28.85,28.85,4200.0,28.9389,29.0579,28.6214,28.6214,4200.0
2011-08-03 09:40:00,28.82,28.82,28.71,28.72,5100.0,28.5917,28.5917,28.4825,28.4924,5100.0
2011-08-03 09:50:00,28.73,28.91,28.73,28.91,4800.0,28.5024,28.6809,28.5024,28.6809,4800.0
2011-08-03 10:00:00,28.81,28.89,28.7,28.75,3500.0,28.5817,28.6611,28.4726,28.5222,3500.0
2011-08-03 10:10:00,28.76,28.78,28.6,28.62,3900.0,28.5321,28.552,28.3734,28.3932,3900.0
2011-08-03 10:20:00,28.6,28.6,28.35,28.5,6300.0,28.3734,28.3734,28.1254,28.2742,6300.0
2011-08-03 10:30:00,28.43,28.43,28.09,28.25,5400.0,28.2047,28.2047,27.8674,28.0262,5400.0
2011-08-03 10:40:00,28.24,28.36,28.07,28.35,4000.0,28.0163,28.1353,27.8476,28.1254,4000.0
2011-08-03 10:50:00,28.33,28.73,28.33,28.67,5500.0,28.1055,28.5024,28.1055,28.4428,5500.0
2011-08-03 11:00:00,28.71,28.84,28.7,28.7,9700.0,28.4825,28.6115,28.4726,28.4726,9700.0
2011-08-03 11:10:00,28.74,28.91,28.74,28.87,2500.0,28.5123,28.6809,28.5123,28.6413,2500.0
2011-08-03 11:20:00,28.87,28.91,28.78,28.78,2600.0,28.6413,28.6809,28.552,28.552,2600.0
2011-08-03 11:30:00,28.82,28.9,28.8,28.87,1400.0,28.5917,28.671,28.5718,28.6413,1400.0
2011-08-03 11:40:00,28.86,28.86,28.74,28.83,4700.0,28.6313,28.6313,28.5123,28.6016,4700.0
2011-08-03 11:50:00,28.85,28.89,28.79,28.86,1700.0,28.6214,28.6611,28.5619,28.6313,1700.0
2011-08-03 12:00:00,28.86,28.86,28.75,28.8,1800.0,28.6313,28.6313,28.5222,28.5718,1800.0
2011-08-03 12:10:00,28.73,28.75,28.68,28.68,5500.0,28.5024,28.5222,28.4528,28.4528,5500.0
2011-08-03 12:20:00,28.63,28.66,28.61,28.66,900.0,28.4032,28.4329,28.3833,28.4329,900.0
2011-08-03 12:30:00,28.67,28.69,28.66,28.66,5200.0,28.4428,28.4627,28.4329,28.4329,5200.0
2011-08-03 12:40:00,28.71,28.75,28.7,28.75,900.0,28.4825,28.5222,28.4726,28.5222,900.0
2011-08-03 12:50:00,28.77,28.78,28.75,28.77,1600.0,28.5421,28.552,28.5222,28.5421,1600.0
2011-08-03 13:00:00,28.75,28.8,28.75,28.8,9400.0,28.5222,28.5718,28.5222,28.5718,9400.0
2011-08-03 13:10:00,28.77,28.85,28.77,28.81,1300.0,28.5421,28.6214,28.5421,28.5817,1300.0
2011-08-03 13:20:00,28.84,29.06,28.84,29.06,8900.0,28.6115,28.8298,28.6115,28.8298,8900.0
2011-08-03 13:30:00,29.12,29.25,29.1,29.24,2300.0,28.8893,29.0182,28.8694,29.0083,2300.0
2011-08-03 13:40:00,29.31,29.54,29.28,29.36,7600.0,29.0778,29.306,29.048,29.1274,7600.0
2011-08-03 13:50:00,29.38,29.38,29.26,29.26,1200.0,29.1472,29.1472,29.0282,29.0282,1200.0
2011-08-03 14:00:00,29.28,29.34,29.26,29.26,3000.0,29.048,29.1075,29.0282,29.0282,3000.0
2011-08-03 14:10:00,29.24,29.32,29.2,29.2,1700.0,29.0083,29.0877,28.9686,28.9686,1700.0
2011-08-03 14:20:00,29.14,29.2,29.06,29.09,4400.0,28.9091,28.9686,28.8298,28.8595,4400.0
2011-08-03 14:30:00,29.08,29.18,29.07,29.07,2800.0,28.8496,28.9488,28.8397,28.8397,2800.0
2011-08-03 14:40:00,29.1,29.17,29.05,29.14,3000.0,28.8694,28.9389,28.8198,28.9091,3000.0
2011-08-03 14:50:00,29.13,29.15,29.07,29.14,2100.0,28.8992,28.919,28.8397,28.9091,2100.0
2011-08-03 15:00:00,29.14,29.17,29.05,29.06,3000.0,28.9091,28.9389,28.8198,28.8298,3000.0
2011-08-03 15:10:00,29.09,29.13,29.02,29.13,4400.0,28.8595,28.8992,28.7901,28.8992,4400.0
2011-08-03 15:20:00,29.13,29.33,29.13,29.31,14300.0,28.8992,29.0976,28.8992,29.0778,14300.0
2011-08-03 15:30:00,29.28,29.33,29.2,29.33,17700.0,29.048,29.0976,28.9686,29.0976,17700.0
2011-08-03 15:40:00,29.31,29.51,29.31,29.49,39300.0,29.0778,29.2762,29.0778,29.2563,39300.0
2011-08-03 15:50:00,29.5,29.5,29.33,29.41,23300.0,29.2663,29.2663,29.0976,29.177,23300.0
2011-08-04 09:30:00,29.52,30.59,29.37,29.94,53900.0,29.2861,30.3476,29.1373,29.7028,53900.0
2011-08-04 09:40:00,29.88,30.0,29.75,29.97,35800.0,29.6433,29.7623,29.5143,29.7325,35800.0
2011-08-04 09:50:00,29.97,30.15,29.75,30.0,65900.0,29.7325,29.9111,29.5143,29.7623,65900.0
2011-08-04 10:00:00,30.01,30.06,29.89,30.0,50700.0,29.7722,29.8218,29.6532,29.7623,50700.0
2011-08-04 10:10:00,30.0,30.0,29.88,29.99,34800.0,29.7623,29.7623,29.6433,29.7524,34800.0
2011-08-04 10:20:00,30.0,30.11,29.9,29.97,53500.0,29.7623,29.8714,29.6631,29.7325,53500.0
2011-08-04 10:30:00,29.97,30.06,29.94,30.04,29100.0,29.7325,29.8218,29.7028,29.802,29100.0
2011-08-04 10:40:00,30.04,30.05,29.87,29.94,28800.0,29.802,29.8119,29.6333,29.7028,28800.0
2011-08-04 10:50:00,29.93,29.96,29.67,29.72,17400.0,29.6929,29.7226,29.4349,29.4845,17400.0
2011-08-04 11:00:00,29.77,29.82,29.58,29.78,12900.0,29.5341,29.5837,29.3456,29.5441,12900.0
2011-08-04 11:10:00,29.77,29.91,29.56,29.86,13400.0,29.5341,29.673,29.3258,29.6234,13400.0
2011-08-04 11:20:00,29.87,29.89,29.5,29.51,14500.0,29.6333,29.6532,29.2663,29.2762,14500.0
2011-08-04 11:30:00,29.53,29.64,29.5,29.5,15400.0,29.296,29.4052,29.2663,29.2663,15400.0
2011-08-04 11:40:00,29.5,29.51,29.07,29.21,13400.0,29.2663,29.2762,28.8397,28.9786,13400.0
2011-08-04 11:50:00,29.19,29.24,29.15,29.2,9900.0,28.9587,29.0083,28.919,28.9686,9900.0
2011-08-04 12:00:00,29.23,29.25,29.16,29.16,71400.0,28.9984,29.0182,28.929,28.929,71400.0
2011-08-04 12:10:00,29.17,29.24,29.17,29.19,15300.0,28.9389,29.0083,28.9389,28.9587,15300.0
2011-08-04 12:20:00,29.23,29.23,29.0,29.0,22600.0,28.9984,28.9984,28.7702,28.7702,22600.0
2011-08-04 12:30:00,29.01,29.13,28.97,29.0,14000.0,28.7802,28.8992,28.7405,28.7702,14000.0
2011-08-04 12:40:00,29.05,29.13,29.0,29.1,9900.0,28.8198,28.8992,28.7702,28.8694,9900.0
2011-08-04 12:50:00,29.1,29.13,28.93,28.97,12900.0,28.8694,28.8992,28.7008,28.7405,12900.0
2011-08-04 13:00:00,29.01,29.04,28.98,28.98,7200.0,28.7802,28.8099,28.7504,28.7504,7200.0
2011-08-04 13:10:00,28.98,29.03,28.93,29.0,13800.0,28.7504,28.8,28.7008,28.7702,13800.0
2011-08-04 13:20:00,29.0,29.16,28.98,29.16,84300.0,28.7702,28.929,28.7504,28.929,84300.0
2011-08-04 13:30:00,29.15,29.17,29.05,29.09,17800.0,28.919,28.9389,28.8198,28.8595,17800.0
2011-08-04 13:40:00,29.1,29.12,28.99,29.01,10500.0,28.8694,28.8893,28.7603,28.7802,10500.0
2011-08-04 13:50:00,29.01,29.05,28.9,28.93,69300.0,28.7802,28.8198,28.671,28.7008,69300.0
2011-08-04 14:00:00,28.97,28.97,28.79,28.89,12500.0,28.7405,28.7405,28.5619,28.6611,12500.0
2011-08-04 14:10:00,28.88,28.93,28.85,28.87,9200.0,28.6512,28.7008,28.6214,28.6413,9200.0
2011-08-04 14:20:00,28.86,28.88,28.59,28.63,8800.0,28.6313,28.6512,28.3635,28.4032,8800.0
2011-08-04 14:30:00,28.62,28.89,28.62,28.77,12900.0,28.3932,28.6611,28.3932,28.5421,12900.0
2011-08-04 14:40:00,28.76,28.85,28.76,28.81,15200.0,28.5321,28.6214,28.5321,28.5817,15200.0
2011-08-04 14:50:00,28.8,28.8,28.59,28.71,10600.0,28.5718,28.5718,28.3635,28.4825,10600.0
2011-08-04 15:00:00,28.7,28.87,28.6,28.83,9200.0,28.4726,28.6413,28.3734,28.6016,9200.0
2011-08-04 15:10:00,28.84,28.88,28.63,28.71,22600.0,28.6115,28.6512,28.4032,28.4825,22600.0
2011-08-04 15:20:00,28.7,28.86,28.55,28.58,33800.0,28.4726,28.6313,28.3238,28.3536,33800.0
2011-08-04 15:30:00,28.58,28.66,28.47,28.5,34800.0,28.3536,28.4329,28.2444,28.2742,34800.0
2011-08-04 15:40:00,28.49,28.5,28.25,28.25,45000.0,28.2643,28.2742,28.0262,28.0262,45000.0
2011-08-04 15:50:00,28.25,28.25,27.95,27.97,88700.0,28.0262,28.0262,27.7285,27.7484,88700.0
2011-08-05 09:30:00,28.32,28.37,27.8,27.8,21300.0,28.0956,28.1452,27.5797,27.5797,21300.0
2011-08-05 09:40:00,27.79,27.82,27.53,27.64,16600.0,27.5698,27.5996,27.3119,27.421,16600.0
2011-08-05 09:50:00,27.64,27.64,27.08,27.09,26200.0,27.421,27.421,26.8654,26.8754,26200.0
2011-08-05 10:00:00,27.08,27.16,26.87,26.97,50600.0,26.8654,26.9448,26.6571,26.7563,50600.0
2011-08-05 10:10:00,26.97,27.0,26.46,26.62,56500.0,26.7563,26.7861,26.2504,26.4091,56500.0
2011-08-05 10:20:00,26.65,26.83,26.55,26.69,24400.0,26.4388,26.6174,26.3396,26.4785,24400.0
2011-08-05 10:30:00,26.74,26.74,26.26,26.27,11200.0,26.5281,26.5281,26.0519,26.0619,11200.0
2011-08-05 10:40:00,26.35,26.48,26.19,26.31,9500.0,26.1412,26.2702,25.9825,26.1015,9500.0
2011-08-05 10:50:00,26.43,26.58,26.32,26.5,12600.0,26.2206,26.3694,26.1115,26.29,12600.0
2011-08-05 11:00:00,26.5,26.55,26.36,26.46,108300.0,26.29,26.3396,26.1511,26.2504,108300.0
2011-08-05 11:10:00,26.45,26.46,26.13,26.2,59200.0,26.2404,26.2504,25.923,25.9924,59200.0
2011-08-05 11:20:00,26.18,26.55,26.13,26.44,9400.0,25.9726,26.3396,25.923,26.2305,9400.0
2011-08-05 11:30:00,26.44,26.56,26.38,26.43,5700.0,26.2305,26.3496,26.171,26.2206,5700.0
2011-08-05 11:40:00,26.43,26.47,25.96,25.96,10400.0,26.2206,26.2603,25.7543,25.7543,10400.0
2011-08-05 11:50:00,25.98,26.07,25.9,26.0,9400.0,25.7742,25.8634,25.6948,25.794,9400.0
2011-08-05 12:00:00,26.0,26.17,25.94,26.17,10600.0,25.794,25.9627,25.7345,25.9627,10600.0
2011-08-05 12:10:00,26.23,26.61,26.23,26.54,7900.0,26.0222,26.3992,26.0222,26.3297,7900.0
2011-08-05 12:20:00,26.42,26.63,26.42,26.46,4700.0,26.2107,26.419,26.2107,26.2504,4700.0
2011-08-05 12:30:00,26.48,26.79,26.41,26.78,4300.0,26.2702,26.5777,26.2008,26.5678,4300.0
2011-08-05 12:40:00,26.76,27.02,26.67,27.02,6500.0,26.548,26.8059,26.4587,26.8059,6500.0
2011-08-05 12:50:00,26.95,27.1,26.69,26.74,70900.0,26.7365,26.8853,26.4785,26.5281,70900.0
2011-08-05 13:00:00,26.79,26.88,26.51,26.63,5100.0,26.5777,26.667,26.3,26.419,5100.0
2011-08-05 13:10:00,26.63,26.72,26.61,26.72,1700.0,26.419,26.5083,26.3992,26.5083,1700.0
2011-08-05 13:20:00,26.71,26.83,26.69,26.73,4800.0,26.4984,26.6174,26.4785,26.5182,4800.0
2011-08-05 13:30:00,26.77,26.78,26.67,26.75,6100.0,26.5579,26.5678,26.4587,26.5381,6100.0
2011-08-05 13:40:00,26.75,26.85,26.65,26.85,4300.0,26.5381,26.6373,26.4388,26.6373,4300.0
2011-08-05 13:50:00,26.86,26.97,26.85,26.89,3300.0,26.6472,26.7563,26.6373,26.6769,3300.0
2011-08-05 14:00:00,26.89,26.9,26.77,26.77,4400.0,26.6769,26.6869,26.5579,26.5579,4400.0
2011-08-05 14:10:00,26.75,26.8,26.7,26.74,3400.0,26.5381,26.5877,26.4885,26.5281,3400.0
2011-08-05 14:20:00,26.79,26.87,26.78,26.81,5600.0,26.5777,26.6571,26.5678,26.5976,5600.0
2011-08-05 14:30:00,26.79,26.98,26.74,26.98,6300.0,26.5777,26.7662,26.5281,26.7662,6300.0
2011-08-05 14:40:00,26.97,26.98,26.91,26.95,3200.0,26.7563,26.7662,26.6968,26.7365,3200.0
2011-08-05 14:50:00,26.91,26.93,26.86,26.87,17000.0,26.6968,26.7166,26.6472,26.6571,17000.0
2011-08-05 15:00:00,26.86,26.9,26.37,26.49,9100.0,26.6472,26.6869,26.1611,26.2801,9100.0
2011-08-05 15:10:00,26.54,26.75,26.52,26.68,11100.0,26.3297,26.5381,26.3099,26.4686,11100.0
2011-08-05 15:20:00,26.63,26.79,26.56,26.56,13900.0,26.419,26.5777,26.3496,26.3496,13900.0
2011-08-05 15:30:00,26.56,26.86,26.54,26.84,21900.0,26.3496,26.6472,26.3297,26.6273,21900.0
2011-08-05 15:40:00,26.83,26.84,26.58,26.6,39500.0,26.6174,26.6273,26.3694,26.3892,39500.0
2011-08-05 15:50:00,26.61,26.65,26.55,26.58,66800.0,26.3992,26.4388,26.3396,26.3694,66800.0
2011-08-08 09:30:00,25.83,27.01,25.82,27.01,16300.0,25.6253,26.796,25.6154,26.796,16300.0
2011-08-08 09:40:00,27.0,27.12,26.63,26.63,21700.0,26.7861,26.9051,26.419,26.419,21700.0
2011-08-08 09:50:00,26.65,26.65,26.41,26.5,22600.0,26.4388,26.4388,26.2008,26.29,22600.0
2011-08-08 10:00:00,26.48,26.6,26.13,26.49,18900.0,26.2702,26.3892,25.923,26.2801,18900.0
2011-08-08 10:10:00,26.47,26.5,25.95,26.42,9400.0,26.2603,26.29,25.7444,26.2107,9400.0
2011-08-08 10:20:00,26.38,26.4,25.89,26.16,13400.0,26.171,26.1908,25.6849,25.9527,13400.0
2011-08-08 10:30:00,26.15,26.2,26.01,26.11,20200.0,25.9428,25.9924,25.8039,25.9031,20200.0
2011-08-08 10:40:00,26.12,26.25,26.04,26.25,23200.0,25.913,26.042,25.8337,26.042,23200.0
2011-08-08 10:50:00,26.27,26.3,26.14,26.21,58600.0,26.0619,26.0916,25.9329,26.0023,58600.0
2011-08-08 11:00:00,26.21,26.52,26.12,26.52,10700.0,26.0023,26.3099,25.913,26.3099,10700.0
2011-08-08 11:10:00,26.59,26.68,26.48,26.57,10000.0,26.3793,26.4686,26.2702,26.3595,10000.0
2011-08-08 11:20:00,26.54,26.54,26.33,26.45,9700.0,26.3297,26.3297,26.1214,26.2404,9700.0
2011-08-08 11:30:00,26.42,26.42,26.32,26.35,5400.0,26.2107,26.2107,26.1115,26.1412,5400.0
2011-08-08 11:40:00,26.36,26.43,26.28,26.4,9200.0,26.1511,26.2206,26.0718,26.1908,9200.0
2011-08-08 11:50:00,26.42,26.46,26.3,26.38,7900.0,26.2107,26.2504,26.0916,26.171,7900.0
2011-08-08 12:00:00,26.38,26.38,26.21,26.28,10400.0,26.171,26.171,26.0023,26.0718,10400.0
2011-08-08 12:10:00,26.26,26.35,26.09,26.1,76100.0,26.0519,26.1412,25.8833,25.8932,76100.0
2011-08-08 12:20:00,26.1,26.19,25.98,25.99,8000.0,25.8932,25.9825,25.7742,25.7841,8000.0
2011-08-08 12:30:00,26.01,26.01,25.92,25.94,7000.0,25.8039,25.8039,25.7146,25.7345,7000.0
2011-08-08 12:40:00,25.96,26.08,25.86,26.05,9900.0,25.7543,25.8734,25.6551,25.8436,9900.0
2011-08-08 12:50:00,26.07,26.16,26.01,26.01,8400.0,25.8634,25.9527,25.8039,25.8039,8400.0
2011-08-08 13:00:00,26.03,26.09,25.92,25.94,5400.0,25.8238,25.8833,25.7146,25.7345,5400.0
2011-08-08 13:10:00,25.99,26.0,25.84,25.92,3900.0,25.7841,25.794,25.6353,25.7146,3900.0
2011-08-08 13:20:00,25.94,26.0,25.89,25.95,6000.0,25.7345,25.794,25.6849,25.7444,6000.0
2011-08-08 13:30:00,25.95,25.96,25.81,25.83,8800.0,25.7444,25.7543,25.6055,25.6253,8800.0
2011-08-08 13:40:00,25.82,25.92,25.74,25.8,5900.0,25.6154,25.7146,25.5361,25.5956,5900.0
2011-08-08 13:50:00,25.75,25.75,25.55,25.58,27700.0,25.546,25.546,25.3476,25.3773,27700.0
2011-08-08 14:00:00,25.55,25.7,25.48,25.55,63300.0,25.3476,25.4964,25.2781,25.3476,63300.0
2011-08-08 14:10:00,25.6,25.65,25.3,25.46,12100.0,25.3972,25.4468,25.0995,25.2583,12100.0
2011-08-08 14:20:00,25.44,25.44,25.01,25.31,12800.0,25.2384,25.2384,24.8118,25.1095,12800.0
2011-08-08 14:30:00,25.35,25.63,25.28,25.45,9900.0,25.1491,25.4269,25.0797,25.2484,9900.0
2011-08-08 14:40:00,25.46,25.66,25.38,25.44,6500.0,25.2583,25.4567,25.1789,25.2384,6500.0
2011-08-08 14:50:00,25.48,25.51,25.35,25.39,7700.0,25.2781,25.3079,25.1491,25.1888,7700.0
2011-08-08 15:00:00,25.39,25.55,25.29,25.53,12200.0,25.1888,25.3476,25.0896,25.3277,12200.0
2011-08-08 15:10:00,25.55,25.8,25.4,25.6,28300.0,25.3476,25.5956,25.1988,25.3972,28300.0
2011-08-08 15:20:00,25.61,25.74,25.47,25.54,18000.0,25.4071,25.5361,25.2682,25.3376,18000.0
2011-08-08 15:30:00,25.52,25.57,25.27,25.41,24200.0,25.3178,25.3674,25.0698,25.2087,24200.0
2011-08-08 15:40:00,25.42,25.43,24.87,24.93,28400.0,25.2186,25.2285,24.673,24.7325,28400.0
2011-08-08 15:50:00,24.91,24.95,24.4,24.41,85300.0,24.7126,24.7523,24.2067,24.2166,85300.0
2011-08-09 09:30:00,24.89,25.0,24.4,24.41,24200.0,24.6928,24.8019,24.2067,24.2166,24200.0
2011-08-09 09:40:00,24.46,24.46,23.97,24.31,23300.0,24.2662,24.2662,23.7801,24.1174,23300.0
2011-08-09 09:50:00,24.3,24.61,24.3,24.54,21600.0,24.1075,24.415,24.1075,24.3456,21600.0
2011-08-09 10:00:00,24.57,24.74,24.49,24.57,27100.0,24.3753,24.544,24.296,24.3753,27100.0
2011-08-09 10:10:00,24.57,24.77,24.49,24.68,13300.0,24.3753,24.5737,24.296,24.4845,13300.0
2011-08-09 10:20:00,24.68,25.11,24.64,25.09,23400.0,24.4845,24.9111,24.4448,24.8912,23400.0
2011-08-09 10:30:00,25.14,25.33,25.14,25.19,27600.0,24.9408,25.1293,24.9408,24.9904,27600.0
2011-08-09 10:40:00,25.18,25.19,25.03,25.06,16100.0,24.9805,24.9904,24.8317,24.8614,16100.0
2011-08-09 10:50:00,25.05,25.2,25.04,25.14,15300.0,24.8515,25.0003,24.8416,24.9408,15300.0
2011-08-09 11:00:00,25.12,25.12,24.9,24.91,11300.0,24.921,24.921,24.7027,24.7126,11300.0
2011-08-09 11:10:00,24.9,25.07,24.76,25.06,10000.0,24.7027,24.8714,24.5638,24.8614,10000.0
2011-08-09 11:20:00,25.05,25.4,25.05,25.39,62500.0,24.8515,25.1988,24.8515,25.1888,62500.0
2011-08-09 11:30:00,25.39,25.41,25.27,25.4,17000.0,25.1888,25.2087,25.0698,25.1988,17000.0
2011-08-09 11:40:00,25.38,25.49,25.37,25.45,20500.0,25.1789,25.288,25.169,25.2484,20500.0
2011-08-09 11:50:00,25.46,25.53,25.45,25.49,16900.0,25.2583,25.3277,25.2484,25.288,16900.0
2011-08-09 12:00:00,25.5,25.53,25.42,25.48,20600.0,25.298,25.3277,25.2186,25.2781,20600.0
2011-08-09 12:10:00,25.46,25.46,25.35,25.36,9700.0,25.2583,25.2583,25.1491,25.1591,9700.0
2011-08-09 12:20:00,25.35,25.36,25.32,25.32,14900.0,25.1491,25.1591,25.1194,25.1194,14900.0
2011-08-09 12:30:00,25.32,25.34,25.3,25.32,18000.0,25.1194,25.1392,25.0995,25.1194,18000.0
2011-08-09 12:40:00,25.33,25.33,25.26,25.26,13100.0,25.1293,25.1293,25.0599,25.0599,13100.0
2011-08-09 12:50:00,25.26,25.28,25.23,25.27,15800.0,25.0599,25.0797,25.0301,25.0698,15800.0
2011-08-09 13:00:00,25.27,25.27,25.15,25.23,24400.0,25.0698,25.0698,24.9507,25.0301,24400.0
2011-08-09 13:10:00,25.23,25.32,25.19,25.19,21800.0,25.0301,25.1194,24.9904,24.9904,21800.0
2011-08-09 13:20:00,25.19,25.22,25.17,25.21,10900.0,24.9904,25.0202,24.9706,25.0103,10900.0
2011-08-09 13:30:00,25.2,25.23,25.09,25.15,14800.0,25.0003,25.0301,24.8912,24.9507,14800.0
2011-08-09 13:40:00,25.15,25.21,25.1,25.13,10000.0,24.9507,25.0103,24.9011,24.9309,10000.0
2011-08-09 13:50:00,25.13,25.18,24.91,25.07,11200.0,24.9309,24.9805,24.7126,24.8714,11200.0
2011-08-09 14:00:00,25.07,25.12,25.0,25.03,10200.0,24.8714,24.921,24.8019,24.8317,10200.0
2011-08-09 14:10:00,25.04,25.22,24.97,24.99,18600.0,24.8416,25.0202,24.7722,24.792,18600.0
2011-08-09 14:20:00,24.97,24.97,24.31,24.78,18400.0,24.7722,24.7722,24.1174,24.5837,18400.0
2011-08-09 14:30:00,24.82,25.01,24.52,24.56,36100.0,24.6233,24.8118,24.3257,24.3654,36100.0
2011-08-09 14:40:00,24.56,24.56,23.98,24.49,34800.0,24.3654,24.3654,23.79,24.296,34800.0
2011-08-09 14:50:00,24.53,24.72,24.49,24.52,30600.0,24.3356,24.5241,24.296,24.3257,30600.0
2011-08-09 15:00:00,24.54,24.78,24.36,24.76,19500.0,24.3456,24.5837,24.167,24.5638,19500.0
2011-08-09 15:10:00,24.76,25.15,24.76,25.11,18900.0,24.5638,24.9507,24.5638,24.9111,18900.0
2011-08-09 15:20:00,25.1,25.11,24.87,24.97,19400.0,24.9011,24.9111,24.673,24.7722,19400.0
2011-08-09 15:30:00,25.04,25.07,24.89,25.05,14000.0,24.8416,24.8714,24.6928,24.8515,14000.0
2011-08-09 15:40:00,25.06,25.7,25.04,25.62,51700.0,24.8614,25.4964,24.8416,25.417,51700.0
2011-08-09 15:50:00,25.63,26.12,25.54,26.04,97900.0,25.4269,25.913,25.3376,25.8337,97900.0
2011-08-10 09:30:00,25.21,25.41,24.95,25.09,12500.0,25.0103,25.2087,24.7523,24.8912,12500.0
2011-08-10 09:40:00,25.19,25.4,25.12,25.31,10100.0,24.9904,25.1988,24.921,25.1095,10100.0
2011-08-10 09:50:00,25.37,25.45,25.22,25.3,16700.0,25.169,25.2484,25.0202,25.0995,16700.0
2011-08-10 10:00:00,25.31,25.45,25.1,25.31,13900.0,25.1095,25.2484,24.9011,25.1095,13900.0
2011-08-10 10:10:00,25.25,25.47,25.11,25.47,25200.0,25.0499,25.2682,24.9111,25.2682,25200.0
2011-08-10 10:20:00,25.42,25.44,25.22,25.36,58400.0,25.2186,25.2384,25.0202,25.1591,58400.0
2011-08-10 10:30:00,25.38,25.72,25.33,25.4,37500.0,25.1789,25.5162,25.1293,25.1988,37500.0
2011-08-10 10:40:00,25.49,25.52,25.23,25.3,63200.0,25.288,25.3178,25.0301,25.0995,63200.0
2011-08-10 10:50:00,25.32,25.36,25.16,25.29,13700.0,25.1194,25.1591,24.9607,25.0896,13700.0
2011-08-10 11:00:00,25.21,25.21,24.96,25.11,26400.0,25.0103,25.0103,24.7622,24.9111,26400.0
2011-08-10 11:10:00,25.1,25.3,25.1,25.3,29500.0,24.9011,25.0995,24.9011,25.0995,29500.0
2011-08-10 11:20:00,25.29,25.32,25.18,25.18,17100.0,25.0896,25.1194,24.9805,24.9805,17100.0
2011-08-10 11:30:00,25.2,25.35,25.16,25.28,23600.0,25.0003,25.1491,24.9607,25.0797,23600.0
2011-08-10 11:40:00,25.26,25.41,25.21,25.21,12400.0,25.0599,25.2087,25.0103,25.0103,12400.0
2011-08-10 11:50:00,25.25,25.43,25.22,25.32,15000.0,25.0499,25.2285,25.0202,25.1194,15000.0
2011-08-10 12:00:00,25.38,25.44,25.24,25.35,12600.0,25.1789,25.2384,25.04,25.1491,12600.0
2011-08-10 12:10:00,25.34,25.49,25.29,25.49,8100.0,25.1392,25.288,25.0896,25.288,8100.0
2011-08-10 12:20:00,25.47,25.47,25.09,25.09,19700.0,25.2682,25.2682,24.8912,24.8912,19700.0
2011-08-10 12:30:00,25.08,25.23,24.98,25.03,12900.0,24.8813,25.0301,24.7821,24.8317,12900.0
2011-08-10 12:40:00,25.03,25.18,25.01,25.08,9200.0,24.8317,24.9805,24.8118,24.8813,9200.0
2011-08-10 12:50:00,25.08,25.31,25.06,25.26,8500.0,24.8813,25.1095,24.8614,25.0599,8500.0
2011-08-10 13:00:00,25.27,25.35,25.24,25.27,5900.0,25.0698,25.1491,25.04,25.0698,5900.0
2011-08-10 13:10:00,25.29,25.34,25.19,25.27,7400.0,25.0896,25.1392,24.9904,25.0698,7400.0
2011-08-10 13:20:00,25.25,25.35,25.18,25.33,11400.0,25.0499,25.1491,24.9805,25.1293,11400.0
2011-08-10 13:30:00,25.31,25.39,25.22,25.24,6300.0,25.1095,25.1888,25.0202,25.04,6300.0
2011-08-10 13:40:00,25.24,25.45,25.22,25.38,8800.0,25.04,25.2484,25.0202,25.1789,8800.0
2011-08-10 13:50:00,25.38,25.61,25.38,25.55,8200.0,25.1789,25.4071,25.1789,25.3476,8200.0
2011-08-10 14:00:00,25.55,25.72,25.47,25.67,9200.0,25.3476,25.5162,25.2682,25.4666,9200.0
2011-08-10 14:10:00,25.69,25.82,25.53,25.55,11800.0,25.4865,25.6154,25.3277,25.3476,11800.0
2011-08-10 14:20:00,25.62,25.77,25.61,25.62,6400.0,25.417,25.5658,25.4071,25.417,6400.0
2011-08-10 14:30:00,25.71,25.71,25.45,25.53,29400.0,25.5063,25.5063,25.2484,25.3277,29400.0
2011-08-10 14:40:00,25.49,25.69,25.49,25.58,23300.0,25.288,25.4865,25.288,25.3773,23300.0
2011-08-10 14:50:00,25.57,25.57,25.39,25.43,18800.0,25.3674,25.3674,25.1888,25.2285,18800.0
2011-08-10 15:00:00,25.39,25.52,25.19,25.19,10500.0,25.1888,25.3178,24.9904,24.9904,10500.0
2011-08-10 15:10:00,25.2,25.23,25.04,25.17,9800.0,25.0003,25.0301,24.8416,24.9706,9800.0
2011-08-10 15:20:00,25.21,25.38,25.15,25.2,11700.0,25.0103,25.1789,24.9507,25.0003,11700.0
2011-08-10 15:30:00,25.2,25.22,24.98,25.14,18600.0,25.0003,25.0202,24.7821,24.9408,18600.0
2011-08-10 15:40:00,25.18,25.32,25.02,25.07,38600.0,24.9805,25.1194,24.8218,24.8714,38600.0
2011-08-10 15:50:00,25.05,25.1,24.74,24.85,62300.0,24.8515,24.9011,24.544,24.6531,62300.0
2011-08-11 09:30:00,24.96,25.54,24.87,25.36,9100.0,24.7622,25.3376,24.673,25.1591,9100.0
2011-08-11 09:40:00,25.3,25.67,25.13,25.42,12400.0,25.0995,25.4666,24.9309,25.2186,12400.0
2011-08-11 09:50:00,25.35,25.49,25.12,25.43,9300.0,25.1491,25.288,24.921,25.2285,9300.0
2011-08-11 10:00:00,25.4,25.67,25.37,25.37,15700.0,25.1988,25.4666,25.169,25.169,15700.0
2011-08-11 10:10:00,25.38,25.71,25.16,25.59,50000.0,25.1789,25.5063,24.9607,25.3872,50000.0
2011-08-11 10:20:00,25.58,25.68,25.44,25.45,9200.0,25.3773,25.4765,25.2384,25.2484,9200.0
2011-08-11 10:30:00,25.46,25.67,25.43,25.65,12300.0,25.2583,25.4666,25.2285,25.4468,12300.0
2011-08-11 10:40:00,25.65,25.83,25.61,25.83,11200.0,25.4468,25.6253,25.4071,25.6253,11200.0
2011-08-11 10:50:00,25.88,25.88,25.47,25.47,10900.0,25.675,25.675,25.2682,25.2682,10900.0
2011-08-11 11:00:00,25.48,25.55,25.38,25.38,42400.0,25.2781,25.3476,25.1789,25.1789,42400.0
2011-08-11 11:10:00,25.33,25.39,25.21,25.32,10400.0,25.1293,25.1888,25.0103,25.1194,10400.0
2011-08-11 11:20:00,25.33,25.33,25.14,25.29,5000.0,25.1293,25.1293,24.9408,25.0896,5000.0
2011-08-11 11:30:00,25.33,25.48,25.21,25.22,16700.0,25.1293,25.2781,25.0103,25.0202,16700.0
2011-08-11 11:40:00,25.25,25.35,25.17,25.19,12400.0,25.0499,25.1491,24.9706,24.9904,12400.0
2011-08-11 11:50:00,25.19,25.3,25.18,25.18,23000.0,24.9904,25.0995,24.9805,24.9805,23000.0
2011-08-11 12:00:00,25.15,25.31,25.09,25.24,6300.0,24.9507,25.1095,24.8912,25.04,6300.0
2011-08-11 12:10:00,25.21,25.27,25.15,25.22,4800.0,25.0103,25.0698,24.9507,25.0202,4800.0
2011-08-11 12:20:00,25.21,25.3,25.19,25.2,2900.0,25.0103,25.0995,24.9904,25.0003,2900.0
2011-08-11 12:30:00,25.2,25.39,25.19,25.33,8800.0,25.0003,25.1888,24.9904,25.1293,8800.0
2011-08-11 12:40:00,25.34,25.44,25.32,25.36,28400.0,25.1392,25.2384,25.1194,25.1591,28400.0
2011-08-11 12:50:00,25.36,25.49,25.35,25.45,10900.0,25.1591,25.288,25.1491,25.2484,10900.0
2011-08-11 13:00:00,25.45,25.45,25.26,25.3,11300.0,25.2484,25.2484,25.0599,25.0995,11300.0
2011-08-11 13:10:00,25.31,25.36,25.23,25.23,20500.0,25.1095,25.1591,25.0301,25.0301,20500.0
2011-08-11 13:20:00,25.23,25.35,25.22,25.31,14200.0,25.0301,25.1491,25.0202,25.1095,14200.0
2011-08-11 13:30:00,25.33,25.46,25.3,25.4,13600.0,25.1293,25.2583,25.0995,25.1988,13600.0
2011-08-11 13:40:00,25.35,25.35,25.14,25.29,13400.0,25.1491,25.1491,24.9408,25.0896,13400.0
2011-08-11 13:50:00,25.29,25.37,25.23,25.3,16900.0,25.0896,25.169,25.0301,25.0995,16900.0
2011-08-11 14:00:00,25.3,25.33,25.24,25.27,10600.0,25.0995,25.1293,25.04,25.0698,10600.0
2011-08-11 14:10:00,25.25,25.35,25.25,25.3,10700.0,25.0499,25.1491,25.0499,25.0995,10700.0
2011-08-11 14:20:00,25.31,25.42,25.29,25.35,10800.0,25.1095,25.2186,25.0896,25.1491,10800.0
2011-08-11 14:30:00,25.36,25.39,25.28,25.33,12400.0,25.1591,25.1888,25.0797,25.1293,12400.0
2011-08-11 14:40:00,25.33,25.36,25.29,25.3,8300.0,25.1293,25.1591,25.0896,25.0995,8300.0
2011-08-11 14:50:00,25.3,25.46,25.25,25.44,23400.0,25.0995,25.2583,25.0499,25.2384,23400.0
2011-08-11 15:00:00,25.44,25.53,25.41,25.5,7900.0,25.2384,25.3277,25.2087,25.298,7900.0
2011-08-11 15:10:00,25.51,25.73,25.5,25.71,9300.0,25.3079,25.5261,25.298,25.5063,9300.0
2011-08-11 15:20:00,25.72,25.8,25.63,25.66,36200.0,25.5162,25.5956,25.4269,25.4567,36200.0
2011-08-11 15:30:00,25.7,25.79,25.64,25.72,37500.0,25.4964,25.5857,25.4369,25.5162,37500.0
2011-08-11 15:40:00,25.72,25.85,25.67,25.72,66200.0,25.5162,25.6452,25.4666,25.5162,66200.0
2011-08-11 15:50:00,25.71,25.73,25.43,25.46,65100.0,25.5063,25.5261,25.2285,25.2583,65100.0
2011-08-12 09:30:00,25.71,25.97,25.42,25.42,10000.0,25.5063,25.7642,25.2186,25.2186,10000.0
2011-08-12 09:40:00,25.44,25.68,25.37,25.58,5000.0,25.2384,25.4765,25.169,25.3773,5000.0
2011-08-12 09:50:00,25.59,25.61,25.25,25.34,8500.0,25.3872,25.4071,25.0499,25.1392,8500.0
2011-08-12 10:00:00,25.32,25.37,25.09,25.13,10400.0,25.1194,25.169,24.8912,24.9309,10400.0
2011-08-12 10:10:00,25.16,25.46,25.11,25.45,6600.0,24.9607,25.2583,24.9111,25.2484,6600.0
2011-08-12 10:20:00,25.5,25.56,25.42,25.5,8900.0,25.298,25.3575,25.2186,25.298,8900.0
2011-08-12 10:30:00,25.52,25.7,25.46,25.67,7400.0,25.3178,25.4964,25.2583,25.4666,7400.0
2011-08-12 10:40:00,25.66,25.69,25.53,25.53,9700.0,25.4567,25.4865,25.3277,25.3277,9700.0
2011-08-12 10:50:00,25.58,25.66,25.51,25.65,8200.0,25.3773,25.4567,25.3079,25.4468,8200.0
2011-08-12 11:00:00,25.64,25.66,25.57,25.66,6800.0,25.4369,25.4567,25.3674,25.4567,6800.0
2011-08-12 11:10:00,25.66,25.68,25.61,25.61,6900.0,25.4567,25.4765,25.4071,25.4071,6900.0
2011-08-12 11:20:00,25.61,25.68,25.56,25.65,5800.0,25.4071,25.4765,25.3575,25.4468,5800.0
2011-08-12 11:30:00,25.6,25.69,25.6,25.68,12500.0,25.3972,25.4865,25.3972,25.4765,12500.0
2011-08-12 11:40:00,25.68,25.7,25.62,25.67,11600.0,25.4765,25.4964,25.417,25.4666,11600.0
2011-08-12 11:50:00,25.67,25.69,25.6,25.64,14800.0,25.4666,25.4865,25.3972,25.4369,14800.0
2011-08-12 12:00:00,25.65,25.68,25.62,25.62,9600.0,25.4468,25.4765,25.417,25.417,9600.0
2011-08-12 12:10:00,25.62,25.63,25.55,25.63,5800.0,25.417,25.4269,25.3476,25.4269,5800.0
2011-08-12 12:20:00,25.63,25.65,25.56,25.59,11000.0,25.4269,25.4468,25.3575,25.3872,11000.0
2011-08-12 12:30:00,25.61,25.64,25.55,25.58,6200.0,25.4071,25.4369,25.3476,25.3773,6200.0
2011-08-12 12:40:00,25.58,25.65,25.51,25.51,5000.0,25.3773,25.4468,25.3079,25.3079,5000.0
2011-08-12 12:50:00,25.53,25.63,25.5,25.63,4600.0,25.3277,25.4269,25.298,25.4269,4600.0
2011-08-12 13:00:00,25.64,25.69,25.58,25.6,7900.0,25.4369,25.4865,25.3773,25.3972,7900.0
2011-08-12 13:10:00,25.57,25.67,25.57,25.63,4500.0,25.3674,25.4666,25.3674,25.4269,4500.0
2011-08-12 13:20:00,25.63,25.67,25.56,25.63,6700.0,25.4269,25.4666,25.3575,25.4269,6700.0
2011-08-12 13:30:00,25.64,25.7,25.62,25.65,13200.0,25.4369,25.4964,25.417,25.4468,13200.0
2011-08-12 13:40:00,25.67,25.68,25.64,25.64,4000.0,25.4666,25.4765,25.4369,25.4369,4000.0
2011-08-12 13:50:00,25.66,25.7,25.64,25.65,7500.0,25.4567,25.4964,25.4369,25.4468,7500.0
2011-08-12 14:00:00,25.65,25.79,25.64,25.79,5500.0,25.4468,25.5857,25.4369,25.5857,5500.0
2011-08-12 14:10:00,25.8,25.8,25.66,25.66,9000.0,25.5956,25.5956,25.4567,25.4567,9000.0
2011-08-12 14:20:00,25.66,25.69,25.54,25.63,4700.0,25.4567,25.4865,25.3376,25.4269,4700.0
2011-08-12 14:30:00,25.65,25.68,25.53,25.59,5900.0,25.4468,25.4765,25.3277,25.3872,5900.0
2011-08-12 14:40:00,25.59,25.7,25.58,25.63,6700.0,25.3872,25.4964,25.3773,25.4269,6700.0
2011-08-12 14:50:00,25.61,25.67,25.55,25.63,4500.0,25.4071,25.4666,25.3476,25.4269,4500.0
2011-08-12 15:00:00,25.63,25.72,25.62,25.67,5700.0,25.4269,25.5162,25.417,25.4666,5700.0
2011-08-12 15:10:00,25.63,25.7,25.61,25.69,7500.0,25.4269,25.4964,25.4071,25.4865,7500.0
2011-08-12 15:20:00,25.65,25.73,25.65,25.73,8300.0,25.4468,25.5261,25.4468,25.5261,8300.0
2011-08-12 15:30:00,25.73,25.74,25.59,25.65,11300.0,25.5261,25.5361,25.3872,25.4468,11300.0
2011-08-12 15:40:00,25.7,25.75,25.63,25.64,13800.0,25.4964,25.546,25.4269,25.4369,13800.0
2011-08-12 15:50:00,25.66,25.69,25.6,25.69,15600.0,25.4567,25.4865,25.3972,25.4865,15600.0
2011-08-15 09:30:00,25.95,26.3,25.95,26.04,9300.0,25.7444,26.0916,25.7444,25.8337,9300.0
2011-08-15 09:40:00,26.09,26.24,26.03,26.13,9200.0,25.8833,26.0321,25.8238,25.923,9200.0
2011-08-15 09:50:00,26.13,26.18,25.96,26.0,13900.0,25.923,25.9726,25.7543,25.794,13900.0
2011-08-15 10:00:00,26.03,26.1,25.94,26.03,10700.0,25.8238,25.8932,25.7345,25.8238,10700.0
2011-08-15 10:10:00,26.04,26.17,26.02,26.15,6000.0,25.8337,25.9627,25.8138,25.9428,6000.0
2011-08-15 10:20:00,26.17,26.25,26.12,26.19,10400.0,25.9627,26.042,25.913,25.9825,10400.0
2011-08-15 10:30:00,26.25,26.27,26.13,26.19,8100.0,26.042,26.0619,25.923,25.9825,8100.0
2011-08-15 10:40:00,26.19,26.21,26.08,26.16,10900.0,25.9825,26.0023,25.8734,25.9527,10900.0
2011-08-15 10:50:00,26.16,26.27,26.13,26.19,8800.0,25.9527,26.0619,25.923,25.9825,8800.0
2011-08-15 11:00:00,26.18,26.26,26.14,26.14,11500.0,25.9726,26.0519,25.9329,25.9329,11500.0
2011-08-15 11:10:00,26.14,26.15,25.91,25.95,10900.0,25.9329,25.9428,25.7047,25.7444,10900.0
2011-08-15 11:20:00,25.95,25.98,25.89,25.92,4700.0,25.7444,25.7742,25.6849,25.7146,4700.0
2011-08-15 11:30:00,25.95,26.0,25.92,25.98,5800.0,25.7444,25.794,25.7146,25.7742,5800.0
2011-08-15 11:40:00,26.0,26.13,25.98,26.08,14800.0,25.794,25.923,25.7742,25.8734,14800.0
2011-08-15 11:50:00,26.08,26.13,26.07,26.07,6600.0,25.8734,25.923,25.8634,25.8634,6600.0
2011-08-15 12:00:00,26.09,26.2,26.09,26.13,7400.0,25.8833,25.9924,25.8833,25.923,7400.0
2011-08-15 12:10:00,26.14,26.2,26.13,26.2,7300.0,25.9329,25.9924,25.923,25.9924,7300.0
2011-08-15 12:20:00,26.21,26.24,26.16,26.23,9500.0,26.0023,26.0321,25.9527,26.0222,9500.0
2011-08-15 12:30:00,26.24,26.27,26.22,26.26,7000.0,26.0321,26.0619,26.0123,26.0519,7000.0
2011-08-15 12:40:00,26.29,26.38,26.29,26.38,7300.0,26.0817,26.171,26.0817,26.171,7300.0
2011-08-15 12:50:00,26.37,26.45,26.37,26.39,7300.0,26.1611,26.2404,26.1611,26.1809,7300.0
2011-08-15 13:00:00,26.4,26.43,26.37,26.38,6200.0,26.1908,26.2206,26.1611,26.171,6200.0
2011-08-15 13:10:00,26.39,26.39,26.26,26.35,7400.0,26.1809,26.1809,26.0519,26.1412,7400.0
2011-08-15 13:20:00,26.34,26.4,26.34,26.37,4100.0,26.1313,26.1908,26.1313,26.1611,4100.0
2011-08-15 13:30:00,26.37,26.38,26.27,26.28,8500.0,26.1611,26.171,26.0619,26.0718,8500.0
2011-08-15 13:40:00,26.26,26.29,26.24,26.27,12000.0,26.0519,26.0817,26.0321,26.0619,12000.0
2011-08-15 13:50:00,26.26,26.31,26.22,26.23,9300.0,26.0519,26.1015,26.0123,26.0222,9300.0
2011-08-15 14:00:00,26.24,26.27,26.2,26.24,48400.0,26.0321,26.0619,25.9924,26.0321,48400.0
2011-08-15 14:10:00,26.27,26.31,26.24,26.29,9100.0,26.0619,26.1015,26.0321,26.0817,9100.0
2011-08-15 14:20:00,26.3,26.4,26.27,26.4,10700.0,26.0916,26.1908,26.0619,26.1908,10700.0
2011-08-15 14:30:00,26.4,26.44,26.32,26.32,8700.0,26.1908,26.2305,26.1115,26.1115,8700.0
2011-08-15 14:40:00,26.34,26.37,26.33,26.34,13700.0,26.1313,26.1611,26.1214,26.1313,13700.0
2011-08-15 14:50:00,26.34,26.37,26.3,26.34,9100.0,26.1313,26.1611,26.0916,26.1313,9100.0
2011-08-15 15:00:00,26.34,26.37,26.3,26.3,14400.0,26.1313,26.1611,26.0916,26.0916,14400.0
2011-08-15 15:10:00,26.3,26.32,26.25,26.28,9900.0,26.0916,26.1115,26.042,26.0718,9900.0
2011-08-15 15:20:00,26.28,26.3,26.19,26.24,41700.0,26.0718,26.0916,25.9825,26.0321,41700.0
2011-08-15 15:30:00,26.27,26.33,26.27,26.29,11100.0,26.0619,26.1214,26.0619,26.0817,11100.0
2011-08-15 15:40:00,26.31,26.39,26.28,26.3,25600.0,26.1015,26.1809,26.0718,26.0916,25600.0
2011-08-15 15:50:00,26.3,26.33,26.28,26.31,78000.0,26.0916,26.1214,26.0718,26.1015,78000.0
2011-08-16 09:30:00,26.04,26.11,25.91,26.07,4700.0,25.8337,25.9031,25.7047,25.8634,4700.0
2011-08-16 09:40:00,26.11,26.11,25.98,26.04,9400.0,25.9031,25.9031,25.7742,25.8337,9400.0
2011-08-16 09:50:00,26.04,26.17,25.97,26.17,6700.0,25.8337,25.9627,25.7642,25.9627,6700.0
2011-08-16 10:00:00,26.11,26.2,26.05,26.1,7200.0,25.9031,25.9924,25.8436,25.8932,7200.0
2011-08-16 10:10:00,26.13,26.18,26.09,26.17,4700.0,25.923,25.9726,25.8833,25.9627,4700.0
2011-08-16 10:20:00,26.21,26.4,26.21,26.37,6500.0,26.0023,26.1908,26.0023,26.1611,6500.0
2011-08-16 10:30:00,26.38,26.39,26.31,26.35,6100.0,26.171,26.1809,26.1015,26.1412,6100.0
2011-08-16 10:40:00,26.37,26.42,26.3,26.4,6400.0,26.1611,26.2107,26.0916,26.1908,6400.0
2011-08-16 10:50:00,26.4,26.51,26.37,26.51,5600.0,26.1908,26.3,26.1611,26.3,5600.0
2011-08-16 11:00:00,26.51,26.51,26.4,26.41,7300.0,26.3,26.3,26.1908,26.2008,7300.0
2011-08-16 11:10:00,26.38,26.46,26.37,26.37,6400.0,26.171,26.2504,26.1611,26.1611,6400.0
2011-08-16 11:20:00,26.4,26.43,26.38,26.4,5700.0,26.1908,26.2206,26.171,26.1908,5700.0
2011-08-16 11:30:00,26.4,26.41,26.33,26.35,7800.0,26.1908,26.2008,26.1214,26.1412,7800.0
2011-08-16 11:40:00,26.38,26.49,26.37,26.45,6700.0,26.171,26.2801,26.1611,26.2404,6700.0
2011-08-16 11:50:00,26.45,26.49,26.44,26.49,4900.0,26.2404,26.2801,26.2305,26.2801,4900.0
2011-08-16 12:00:00,26.49,26.56,26.41,26.53,17100.0,26.2801,26.3496,26.2008,26.3198,17100.0
2011-08-16 12:10:00,26.53,26.54,26.34,26.36,16700.0,26.3198,26.3297,26.1313,26.1511,16700.0
2011-08-16 12:20:00,26.34,26.47,26.14,26.21,7600.0,26.1313,26.2603,25.9329,26.0023,7600.0
2011-08-16 12:30:00,26.19,26.24,26.14,26.24,3600.0,25.9825,26.0321,25.9329,26.0321,3600.0
2011-08-16 12:40:00,26.29,26.34,26.22,26.27,6600.0,26.0817,26.1313,26.0123,26.0619,6600.0
2011-08-16 12:50:00,26.28,26.32,26.25,26.29,5400.0,26.0718,26.1115,26.042,26.0817,5400.0
2011-08-16 13:00:00,26.3,26.3,26.08,26.18,9200.0,26.0916,26.0916,25.8734,25.9726,9200.0
2011-08-16 13:10:00,26.18,26.24,26.16,26.24,6600.0,25.9726,26.0321,25.9527,26.0321,6600.0
2011-08-16 13:20:00,26.24,26.28,26.21,26.28,5700.0,26.0321,26.0718,26.0023,26.0718,5700.0
2011-08-16 13:30:00,26.26,26.36,26.26,26.36,4200.0,26.0519,26.1511,26.0519,26.1511,4200.0
2011-08-16 13:40:00,26.37,26.44,26.36,26.44,5100.0,26.1611,26.2305,26.1511,26.2305,5100.0
2011-08-16 13:50:00,26.45,26.53,26.45,26.48,12100.0,26.2404,26.3198,26.2404,26.2702,12100.0
2011-08-16 14:00:00,26.5,26.52,26.47,26.51,8800.0,26.29,26.3099,26.2603,26.3,8800.0
2011-08-16 14:10:00,26.51,26.53,26.46,26.5,13800.0,26.3,26.3198,26.2504,26.29,13800.0
2011-08-16 14:20:00,26.5,26.5,26.41,26.47,7900.0,26.29,26.29,26.2008,26.2603,7900.0
2011-08-16 14:30:00,26.47,26.47,26.37,26.44,7800.0,26.2603,26.2603,26.1611,26.2305,7800.0
2011-08-16 14:40:00,26.44,26.44,26.36,26.4,16700.0,26.2305,26.2305,26.1511,26.1908,16700.0
2011-08-16 14:50:00,26.44,26.45,26.36,26.36,9800.0,26.2305,26.2404,26.1511,26.1511,9800.0
2011-08-16 15:00:00,26.36,26.43,26.35,26.4,19300.0,26.1511,26.2206,26.1412,26.1908,19300.0
2011-08-16 15:10:00,26.41,26.44,26.39,26.4,22600.0,26.2008,26.2305,26.1809,26.1908,22600.0
2011-08-16 15:20:00,26.4,26.52,26.35,26.5,22100.0,26.1908,26.3099,26.1412,26.29,22100.0
2011-08-16 15:30:00,26.48,26.51,26.44,26.47,8400.0,26.2702,26.3,26.2305,26.2603,8400.0
2011-08-16 15:40:00,26.48,26.52,26.38,26.43,26100.0,26.2702,26.3099,26.171,26.2206,26100.0
2011-08-16 15:50:00,26.42,26.44,26.3,26.34,37600.0,26.2107,26.2305,26.0916,26.1313,37600.0
2011-08-17 09:30:00,26.49,26.71,26.49,26.64,6400.0,26.2801,26.4984,26.2801,26.4289,6400.0
2011-08-17 09:40:00,26.64,26.71,26.58,26.71,3200.0,26.4289,26.4984,26.3694,26.4984,3200.0
2011-08-17 09:50:00,26.72,26.89,26.72,26.84,6400.0,26.5083,26.6769,26.5083,26.6273,6400.0
2011-08-17 10:00:00,26.86,26.9,26.75,26.8,8000.0,26.6472,26.6869,26.5381,26.5877,8000.0
2011-08-17 10:10:00,26.78,26.82,26.77,26.8,8700.0,26.5678,26.6075,26.5579,26.5877,8700.0
2011-08-17 10:20:00,26.79,26.91,26.79,26.91,55800.0,26.5777,26.6968,26.5777,26.6968,55800.0
2011-08-17 10:30:00,26.91,26.91,26.81,26.88,27200.0,26.6968,26.6968,26.5976,26.667,27200.0
2011-08-17 10:40:00,26.87,26.93,26.87,26.89,11600.0,26.6571,26.7166,26.6571,26.6769,11600.0
2011-08-17 10:50:00,26.91,26.91,26.8,26.82,17100.0,26.6968,26.6968,26.5877,26.6075,17100.0
2011-08-17 11:00:00,26.83,26.94,26.8,26.92,25000.0,26.6174,26.7266,26.5877,26.7067,25000.0
2011-08-17 11:10:00,26.93,26.97,26.93,26.93,9500.0,26.7166,26.7563,26.7166,26.7166,9500.0
2011-08-17 11:20:00,26.94,26.94,26.85,26.85,13700.0,26.7266,26.7266,26.6373,26.6373,13700.0
2011-08-17 11:30:00,26.88,26.9,26.81,26.86,14000.0,26.667,26.6869,26.5976,26.6472,14000.0
2011-08-17 11:40:00,26.84,26.86,26.76,26.79,14500.0,26.6273,26.6472,26.548,26.5777,14500.0
2011-08-17 11:50:00,26.79,26.8,26.64,26.7,37100.0,26.5777,26.5877,26.4289,26.4885,37100.0
2011-08-17 12:00:00,26.71,26.71,26.64,26.66,8900.0,26.4984,26.4984,26.4289,26.4488,8900.0
2011-08-17 12:10:00,26.67,26.72,26.64,26.7,14200.0,26.4587,26.5083,26.4289,26.4885,14200.0
2011-08-17 12:20:00,26.7,26.76,26.68,26.75,6300.0,26.4885,26.548,26.4686,26.5381,6300.0
2011-08-17 12:30:00,26.74,26.82,26.74,26.78,19500.0,26.5281,26.6075,26.5281,26.5678,19500.0
2011-08-17 12:40:00,26.78,26.84,26.77,26.8,11600.0,26.5678,26.6273,26.5579,26.5877,11600.0
2011-08-17 12:50:00,26.82,26.83,26.72,26.73,16900.0,26.6075,26.6174,26.5083,26.5182,16900.0
2011-08-17 13:00:00,26.73,26.77,26.68,26.77,19500.0,26.5182,26.5579,26.4686,26.5579,19500.0
2011-08-17 13:10:00,26.75,26.85,26.73,26.85,13000.0,26.5381,26.6373,26.5182,26.6373,13000.0
2011-08-17 13:20:00,26.85,26.87,26.74,26.74,6700.0,26.6373,26.6571,26.5281,26.5281,6700.0
2011-08-17 13:30:00,26.76,26.8,26.73,26.75,8200.0,26.548,26.5877,26.5182,26.5381,8200.0
2011-08-17 13:40:00,26.75,26.75,26.69,26.75,8500.0,26.5381,26.5381,26.4785,26.5381,8500.0
2011-08-17 13:50:00,26.77,26.8,26.76,26.77,5200.0,26.5579,26.5877,26.548,26.5579,5200.0
2011-08-17 14:00:00,26.76,26.8,26.76,26.8,7100.0,26.548,26.5877,26.548,26.5877,7100.0
2011-08-17 14:10:00,26.8,26.89,26.8,26.89,7700.0,26.5877,26.6769,26.5877,26.6769,7700.0
2011-08-17 14:20:00,26.91,26.93,26.84,26.84,5600.0,26.6968,26.7166,26.6273,26.6273,5600.0
2011-08-17 14:30:00,26.85,26.91,26.81,26.81,7400.0,26.6373,26.6968,26.5976,26.5976,7400.0
2011-08-17 14:40:00,26.8,26.82,26.75,26.76,13400.0,26.5877,26.6075,26.5381,26.548,13400.0
2011-08-17 14:50:00,26.76,26.8,26.75,26.79,10300.0,26.548,26.5877,26.5381,26.5777,10300.0
2011-08-17 15:00:00,26.78,26.8,26.75,26.8,17400.0,26.5678,26.5877,26.5381,26.5877,17400.0
2011-08-17 15:10:00,26.8,26.83,26.76,26.81,11600.0,26.5877,26.6174,26.548,26.5976,11600.0
2011-08-17 15:20:00,26.81,26.84,26.76,26.79,12000.0,26.5976,26.6273,26.548,26.5777,12000.0
2011-08-17 15:30:00,26.79,26.8,26.73,26.79,18300.0,26.5777,26.5877,26.5182,26.5777,18300.0
2011-08-17 15:40:00,26.79,26.84,26.77,26.79,32600.0,26.5777,26.6273,26.5579,26.5777,32600.0
2011-08-17 15:50:00,26.8,26.81,26.7,26.75,32600.0,26.5877,26.5976,26.4885,26.5381,32600.0
2011-08-18 09:30:00,25.7,25.99,25.68,25.82,8600.0,25.4964,25.7841,25.4765,25.6154,8600.0
2011-08-18 09:40:00,25.83,25.84,25.65,25.65,11000.0,25.6253,25.6353,25.4468,25.4468,11000.0
2011-08-18 09:50:00,25.66,25.75,25.63,25.65,15500.0,25.4567,25.546,25.4269,25.4468,15500.0
2011-08-18 10:00:00,25.62,25.62,25.07,25.18,24800.0,25.417,25.417,24.8714,24.9805,24800.0
2011-08-18 10:10:00,25.25,25.63,25.21,25.5,17900.0,25.0499,25.4269,25.0103,25.298,17900.0
2011-08-18 10:20:00,25.47,25.57,25.41,25.54,27800.0,25.2682,25.3674,25.2087,25.3376,27800.0
2011-08-18 10:30:00,25.56,25.58,25.46,25.52,12300.0,25.3575,25.3773,25.2583,25.3178,12300.0
2011-08-18 10:40:00,25.55,25.56,25.42,25.55,17100.0,25.3476,25.3575,25.2186,25.3476,17100.0
2011-08-18 10:50:00,25.59,25.73,25.58,25.73,16700.0,25.3872,25.5261,25.3773,25.5261,16700.0
2011-08-18 11:00:00,25.74,25.75,25.57,25.57,17300.0,25.5361,25.546,25.3674,25.3674,17300.0
2011-08-18 11:10:00,25.56,25.63,25.51,25.57,6100.0,25.3575,25.4269,25.3079,25.3674,6100.0
2011-08-18 11:20:00,25.57,25.65,25.57,25.61,8200.0,25.3674,25.4468,25.3674,25.4071,8200.0
2011-08-18 11:30:00,25.6,25.69,25.58,25.6,12800.0,25.3972,25.4865,25.3773,25.3972,12800.0
2011-08-18 11:40:00,25.59,25.73,25.55,25.72,7900.0,25.3872,25.5261,25.3476,25.5162,7900.0
2011-08-18 11:50:00,25.72,25.72,25.64,25.66,4500.0,25.5162,25.5162,25.4369,25.4567,4500.0
2011-08-18 12:00:00,25.66,25.66,25.54,25.61,12700.0,25.4567,25.4567,25.3376,25.4071,12700.0
2011-08-18 12:10:00,25.58,25.71,25.56,25.68,14700.0,25.3773,25.5063,25.3575,25.4765,14700.0
2011-08-18 12:20:00,25.67,25.69,25.63,25.64,10300.0,25.4666,25.4865,25.4269,25.4369,10300.0
2011-08-18 12:30:00,25.63,25.64,25.54,25.55,16000.0,25.4269,25.4369,25.3376,25.3476,16000.0
2011-08-18 12:40:00,25.54,25.57,25.52,25.52,8100.0,25.3376,25.3674,25.3178,25.3178,8100.0
2011-08-18 12:50:00,25.54,25.61,25.54,25.58,8800.0,25.3376,25.4071,25.3376,25.3773,8800.0
2011-08-18 13:00:00,25.59,25.6,25.51,25.51,7700.0,25.3872,25.3972,25.3079,25.3079,7700.0
2011-08-18 13:10:00,25.5,25.52,25.44,25.47,5600.0,25.298,25.3178,25.2384,25.2682,5600.0
2011-08-18 13:20:00,25.48,25.51,25.45,25.49,10000.0,25.2781,25.3079,25.2484,25.288,10000.0
2011-08-18 13:30:00,25.49,25.5,25.31,25.31,18200.0,25.288,25.298,25.1095,25.1095,18200.0
2011-08-18 13:40:00,25.3,25.35,25.3,25.35,14000.0,25.0995,25.1491,25.0995,25.1491,14000.0
2011-08-18 13:50:00,25.35,25.35,25.24,25.25,17400.0,25.1491,25.1491,25.04,25.0499,17400.0
2011-08-18 14:00:00,25.25,25.44,25.25,25.34,29300.0,25.0499,25.2384,25.0499,25.1392,29300.0
2011-08-18 14:10:00,25.34,25.39,25.26,25.35,19800.0,25.1392,25.1888,25.0599,25.1491,19800.0
2011-08-18 14:20:00,25.34,25.49,25.29,25.48,11100.0,25.1392,25.288,25.0896,25.2781,11100.0
2011-08-18 14:30:00,25.47,25.51,25.44,25.5,22900.0,25.2682,25.3079,25.2384,25.298,22900.0
2011-08-18 14:40:00,25.5,25.53,25.4,25.42,27600.0,25.298,25.3277,25.1988,25.2186,27600.0
2011-08-18 14:50:00,25.42,25.46,25.3,25.3,22400.0,25.2186,25.2583,25.0995,25.0995,22400.0
2011-08-18 15:00:00,25.33,25.34,25.25,25.26,22000.0,25.1293,25.1392,25.0499,25.0599,22000.0
2011-08-18 15:10:00,25.25,25.34,25.23,25.26,20200.0,25.0499,25.1392,25.0301,25.0599,20200.0
2011-08-18 15:20:00,25.25,25.3,25.18,25.28,25300.0,25.0499,25.0995,24.9805,25.0797,25300.0
2011-08-18 15:30:00,25.28,25.32,25.19,25.2,24500.0,25.0797,25.1194,24.9904,25.0003,24500.0
2011-08-18 15:40:00,25.2,25.2,25.05,25.11,26600.0,25.0003,25.0003,24.8515,24.9111,26600.0
2011-08-18 15:50:00,25.12,25.42,25.09,25.27,48400.0,24.921,25.2186,24.8912,25.0698,48400.0
2011-08-19 09:30:00,24.85,25.43,24.53,25.34,40100.0,24.6531,25.2285,24.3356,25.1392,40100.0
2011-08-19 09:40:00,25.34,25.45,25.24,25.28,11900.0,25.1392,25.2484,25.04,25.0797,11900.0
2011-08-19 09:50:00,25.23,25.26,25.1,25.26,30500.0,25.0301,25.0599,24.9011,25.0599,30500.0
2011-08-19 10:00:00,25.31,25.44,25.24,25.25,20000.0,25.1095,25.2384,25.04,25.0499,20000.0
2011-08-19 10:10:00,25.22,25.28,25.12,25.17,33800.0,25.0202,25.0797,24.921,24.9706,33800.0
2011-08-19 10:20:00,25.14,25.25,25.06,25.16,28300.0,24.9408,25.0499,24.8614,24.9607,28300.0
2011-08-19 10:30:00,25.19,25.21,24.99,25.0,23700.0,24.9904,25.0103,24.792,24.8019,23700.0
2011-08-19 10:40:00,25.01,25.1,24.95,25.02,19200.0,24.8118,24.9011,24.7523,24.8218,19200.0
2011-08-19 10:50:00,25.04,25.17,25.01,25.06,16600.0,24.8416,24.9706,24.8118,24.8614,16600.0
2011-08-19 11:00:00,25.05,25.1,25.0,25.01,23500.0,24.8515,24.9011,24.8019,24.8118,23500.0
2011-08-19 11:10:00,25.03,25.04,24.88,24.93,10300.0,24.8317,24.8416,24.6829,24.7325,10300.0
2011-08-19 11:20:00,24.91,25.01,24.9,24.97,10700.0,24.7126,24.8118,24.7027,24.7722,10700.0
2011-08-19 11:30:00,24.99,25.09,24.9,24.95,14600.0,24.792,24.8912,24.7027,24.7523,14600.0
2011-08-19 11:40:00,25.0,25.15,25.0,25.03,12400.0,24.8019,24.9507,24.8019,24.8317,12400.0
2011-08-19 11:50:00,25.05,25.21,25.05,25.21,12500.0,24.8515,25.0103,24.8515,25.0103,12500.0
2011-08-19 12:00:00,25.24,25.31,25.2,25.23,16900.0,25.04,25.1095,25.0003,25.0301,16900.0
2011-08-19 12:10:00,25.22,25.23,25.15,25.15,5200.0,25.0202,25.0301,24.9507,24.9507,5200.0
2011-08-19 12:20:00,25.16,25.19,25.12,25.17,8800.0,24.9607,24.9904,24.921,24.9706,8800.0
2011-08-19 12:30:00,25.21,25.3,25.14,25.14,12700.0,25.0103,25.0995,24.9408,24.9408,12700.0
2011-08-19 12:40:00,25.14,25.22,25.13,25.2,9600.0,24.9408,25.0202,24.9309,25.0003,9600.0
2011-08-19 12:50:00,25.21,25.21,25.06,25.08,7000.0,25.0103,25.0103,24.8614,24.8813,7000.0
2011-08-19 13:00:00,25.06,25.1,25.03,25.09,3100.0,24.8614,24.9011,24.8317,24.8912,3100.0
2011-08-19 13:10:00,25.11,25.16,25.1,25.12,6300.0,24.9111,24.9607,24.9011,24.921,6300.0
2011-08-19 13:20:00,25.14,25.15,25.1,25.13,5600.0,24.9408,24.9507,24.9011,24.9309,5600.0
2011-08-19 13:30:00,25.13,25.13,24.97,24.98,8100.0,24.9309,24.9309,24.7722,24.7821,8100.0
2011-08-19 13:40:00,24.95,24.95,24.76,24.83,8600.0,24.7523,24.7523,24.5638,24.6333,8600.0
2011-08-19 13:50:00,24.84,24.84,24.78,24.82,6100.0,24.6432,24.6432,24.5837,24.6233,6100.0
2011-08-19 14:00:00,24.82,24.82,24.59,24.67,16100.0,24.6233,24.6233,24.3952,24.4745,16100.0
2011-08-19 14:10:00,24.67,24.72,24.63,24.64,6300.0,24.4745,24.5241,24.4349,24.4448,6300.0
2011-08-19 14:20:00,24.63,24.63,24.52,24.62,6100.0,24.4349,24.4349,24.3257,24.4249,6100.0
2011-08-19 14:30:00,24.62,24.69,24.56,24.68,6100.0,24.4249,24.4944,24.3654,24.4845,6100.0
2011-08-19 14:40:00,24.66,24.73,24.63,24.63,7400.0,24.4646,24.5341,24.4349,24.4349,7400.0
2011-08-19 14:50:00,24.64,24.67,24.5,24.54,6900.0,24.4448,24.4745,24.3059,24.3456,6900.0
2011-08-19 15:00:00,24.53,24.55,24.45,24.48,11000.0,24.3356,24.3555,24.2563,24.286,11000.0
2011-08-19 15:10:00,24.5,24.51,24.42,24.51,6400.0,24.3059,24.3158,24.2265,24.3158,6400.0
2011-08-19 15:20:00,24.51,24.68,24.51,24.61,13200.0,24.3158,24.4845,24.3158,24.415,13200.0
2011-08-19 15:30:00,24.62,24.62,24.51,24.55,19900.0,24.4249,24.4249,24.3158,24.3555,19900.0
2011-08-19 15:40:00,24.57,24.64,24.54,24.61,19200.0,24.3753,24.4448,24.3456,24.415,19200.0
2011-08-19 15:50:00,24.6,24.64,24.47,24.48,32300.0,24.4051,24.4448,24.2761,24.286,32300.0
2011-08-22 09:30:00,25.01,25.28,25.01,25.13,12700.0,24.8118,25.0797,24.8118,24.9309,12700.0
2011-08-22 09:40:00,25.19,25.22,24.98,25.09,7800.0,24.9904,25.0202,24.7821,24.8912,7800.0
2011-08-22 09:50:00,25.11,25.15,25.0,25.09,23700.0,24.9111,24.9507,24.8019,24.8912,23700.0
2011-08-22 10:00:00,25.12,25.21,25.0,25.05,17100.0,24.921,25.0103,24.8019,24.8515,17100.0
2011-08-22 10:10:00,25.04,25.1,24.93,25.08,9700.0,24.8416,24.9011,24.7325,24.8813,9700.0
2011-08-22 10:20:00,25.09,25.18,25.07,25.13,8300.0,24.8912,24.9805,24.8714,24.9309,8300.0
2011-08-22 10:30:00,25.16,25.21,25.0,25.07,12600.0,24.9607,25.0103,24.8019,24.8714,12600.0
2011-08-22 10:40:00,25.06,25.17,25.0,25.14,9400.0,24.8614,24.9706,24.8019,24.9408,9400.0
2011-08-22 10:50:00,25.16,25.2,24.95,24.96,10700.0,24.9607,25.0003,24.7523,24.7622,10700.0
2011-08-22 11:00:00,24.98,25.02,24.91,24.95,8700.0,24.7821,24.8218,24.7126,24.7523,8700.0
2011-08-22 11:10:00,24.95,24.95,24.87,24.88,5700.0,24.7523,24.7523,24.673,24.6829,5700.0
2011-08-22 11:20:00,24.88,24.89,24.82,24.88,7100.0,24.6829,24.6928,24.6233,24.6829,7100.0
2011-08-22 11:30:00,24.89,24.91,24.7,24.74,11000.0,24.6928,24.7126,24.5043,24.544,11000.0
2011-08-22 11:40:00,24.71,24.71,24.62,24.71,6200.0,24.5142,24.5142,24.4249,24.5142,6200.0
2011-08-22 11:50:00,24.71,24.71,24.62,24.71,9200.0,24.5142,24.5142,24.4249,24.5142,9200.0
2011-08-22 12:00:00,24.7,24.88,24.7,24.87,6900.0,24.5043,24.6829,24.5043,24.673,6900.0
2011-08-22 12:10:00,24.88,24.93,24.84,24.86,12000.0,24.6829,24.7325,24.6432,24.663,12000.0
2011-08-22 12:20:00,24.85,24.9,24.77,24.82,10300.0,24.6531,24.7027,24.5737,24.6233,10300.0
2011-08-22 12:30:00,24.83,24.86,24.76,24.8,9000.0,24.6333,24.663,24.5638,24.6035,9000.0
2011-08-22 12:40:00,24.8,24.9,24.76,24.89,14900.0,24.6035,24.7027,24.5638,24.6928,14900.0
2011-08-22 12:50:00,24.88,24.95,24.86,24.92,12100.0,24.6829,24.7523,24.663,24.7226,12100.0
2011-08-22 13:00:00,24.9,24.93,24.85,24.86,15200.0,24.7027,24.7325,24.6531,24.663,15200.0
2011-08-22 13:10:00,24.87,24.87,24.82,24.84,6000.0,24.673,24.673,24.6233,24.6432,6000.0
2011-08-22 13:20:00,24.85,24.87,24.76,24.76,7800.0,24.6531,24.673,24.5638,24.5638,7800.0
2011-08-22 13:30:00,24.78,24.8,24.69,24.74,6700.0,24.5837,24.6035,24.4944,24.544,6700.0
2011-08-22 13:40:00,24.71,24.76,24.68,24.7,4700.0,24.5142,24.5638,24.4845,24.5043,4700.0
2011-08-22 13:50:00,24.7,24.78,24.64,24.78,4800.0,24.5043,24.5837,24.4448,24.5837,4800.0
2011-08-22 14:00:00,24.78,24.86,24.71,24.71,14500.0,24.5837,24.663,24.5142,24.5142,14500.0
2011-08-22 14:10:00,24.72,24.82,24.68,24.7,13300.0,24.5241,24.6233,24.4845,24.5043,13300.0
2011-08-22 14:20:00,24.72,24.77,24.7,24.74,6900.0,24.5241,24.5737,24.5043,24.544,6900.0
2011-08-22 14:30:00,24.73,24.76,24.67,24.74,7400.0,24.5341,24.5638,24.4745,24.544,7400.0
2011-08-22 14:40:00,24.74,24.78,24.68,24.7,16100.0,24.544,24.5837,24.4845,24.5043,16100.0
2011-08-22 14:50:00,24.71,24.71,24.61,24.61,8300.0,24.5142,24.5142,24.415,24.415,8300.0
2011-08-22 15:00:00,24.62,24.68,24.58,24.62,8400.0,24.4249,24.4845,24.3853,24.4249,8400.0
2011-08-22 15:10:00,24.62,24.7,24.62,24.66,8500.0,24.4249,24.5043,24.4249,24.4646,8500.0
2011-08-22 15:20:00,24.65,24.68,24.6,24.64,27100.0,24.4547,24.4845,24.4051,24.4448,27100.0
2011-08-22 15:30:00,24.65,24.69,24.57,24.57,24700.0,24.4547,24.4944,24.3753,24.3753,24700.0
2011-08-22 15:40:00,24.57,24.68,24.55,24.58,17600.0,24.3753,24.4845,24.3555,24.3853,17600.0
2011-08-22 15:50:00,24.59,24.6,24.48,24.54,36000.0,24.3952,24.4051,24.286,24.3456,36000.0
2011-08-23 09:30:00,24.74,24.74,24.46,24.53,4900.0,24.544,24.544,24.2662,24.3356,4900.0
2011-08-23 09:40:00,24.44,24.57,24.41,24.56,5300.0,24.2464,24.3753,24.2166,24.3654,5300.0
2011-08-23 09:50:00,24.55,24.72,24.52,24.65,14600.0,24.3555,24.5241,24.3257,24.4547,14600.0
2011-08-23 10:00:00,24.63,24.85,24.54,24.79,15500.0,24.4349,24.6531,24.3456,24.5936,15500.0
2011-08-23 10:10:00,24.8,24.82,24.67,24.71,16900.0,24.6035,24.6233,24.4745,24.5142,16900.0
2011-08-23 10:20:00,24.72,24.84,24.71,24.84,86400.0,24.5241,24.6432,24.5142,24.6432,86400.0
2011-08-23 10:30:00,24.86,24.94,24.82,24.92,8800.0,24.663,24.7424,24.6233,24.7226,8800.0
2011-08-23 10:40:00,24.94,24.96,24.86,24.87,8000.0,24.7424,24.7622,24.663,24.673,8000.0
2011-08-23 10:50:00,24.9,24.9,24.73,24.76,25900.0,24.7027,24.7027,24.5341,24.5638,25900.0
2011-08-23 11:00:00,24.74,24.85,24.74,24.81,4300.0,24.544,24.6531,24.544,24.6134,4300.0
2011-08-23 11:10:00,24.79,24.87,24.77,24.84,5000.0,24.5936,24.673,24.5737,24.6432,5000.0
2011-08-23 11:20:00,24.83,24.89,24.79,24.88,3800.0,24.6333,24.6928,24.5936,24.6829,3800.0
2011-08-23 11:30:00,24.88,24.91,24.81,24.86,8500.0,24.6829,24.7126,24.6134,24.663,8500.0
2011-08-23 11:40:00,24.86,24.94,24.85,24.88,7200.0,24.663,24.7424,24.6531,24.6829,7200.0
2011-08-23 11:50:00,24.89,24.95,24.89,24.92,26900.0,24.6928,24.7523,24.6928,24.7226,26900.0
2011-08-23 12:00:00,24.91,24.98,24.9,24.98,7100.0,24.7126,24.7821,24.7027,24.7821,7100.0
2011-08-23 12:10:00,25.0,25.02,24.96,24.96,8400.0,24.8019,24.8218,24.7622,24.7622,8400.0
2011-08-23 12:20:00,24.97,25.01,24.96,24.98,6000.0,24.7722,24.8118,24.7622,24.7821,6000.0
2011-08-23 12:30:00,25.0,25.14,25.0,25.14,11600.0,24.8019,24.9408,24.8019,24.9408,11600.0
2011-08-23 12:40:00,25.12,25.2,25.11,25.11,9300.0,24.921,25.0003,24.9111,24.9111,9300.0
2011-08-23 12:50:00,25.11,25.27,25.11,25.23,5800.0,24.9111,25.0698,24.9111,25.0301,5800.0
2011-08-23 13:00:00,25.23,25.29,25.15,25.16,10600.0,25.0301,25.0896,24.9507,24.9607,10600.0
2011-08-23 13:10:00,25.16,25.24,25.15,25.24,6400.0,24.9607,25.04,24.9507,25.04,6400.0
2011-08-23 13:20:00,25.25,25.27,25.15,25.18,3800.0,25.0499,25.0698,24.9507,24.9805,3800.0
2011-08-23 13:30:00,25.2,25.24,25.13,25.17,6200.0,25.0003,25.04,24.9309,24.9706,6200.0
2011-08-23 13:40:00,25.16,25.25,25.14,25.24,6100.0,24.9607,25.0499,24.9408,25.04,6100.0
2011-08-23 13:50:00,25.22,25.27,25.06,25.13,9200.0,25.0202,25.0698,24.8614,24.9309,9200.0
2011-08-23 14:00:00,25.12,25.25,25.12,25.2,7000.0,24.921,25.0499,24.921,25.0003,7000.0
2011-08-23 14:10:00,25.21,25.21,25.11,25.19,4500.0,25.0103,25.0103,24.9111,24.9904,4500.0
2011-08-23 14:20:00,25.17,25.24,25.1,25.22,4500.0,24.9706,25.04,24.9011,25.0202,4500.0
2011-08-23 14:30:00,25.22,25.32,25.22,25.28,7900.0,25.0202,25.1194,25.0202,25.0797,7900.0
2011-08-23 14:40:00,25.27,25.38,25.25,25.37,7100.0,25.0698,25.1789,25.0499,25.169,7100.0
2011-08-23 14:50:00,25.38,25.44,25.38,25.4,7100.0,25.1789,25.2384,25.1789,25.1988,7100.0
2011-08-23 15:00:00,25.44,25.66,25.42,25.65,9200.0,25.2384,25.4567,25.2186,25.4468,9200.0
2011-08-23 15:10:00,25.67,25.71,25.58,25.63,10100.0,25.4666,25.5063,25.3773,25.4269,10100.0
2011-08-23 15:20:00,25.59,25.66,25.41,25.42,26500.0,25.3872,25.4567,25.2087,25.2186,26500.0
2011-08-23 15:30:00,25.42,25.51,25.38,25.51,13900.0,25.2186,25.3079,25.1789,25.3079,13900.0
2011-08-23 15:40:00,25.54,25.58,25.46,25.54,14000.0,25.3376,25.3773,25.2583,25.3376,14000.0
2011-08-23 15:50:00,25.55,25.64,25.45,25.6,26100.0,25.3476,25.4369,25.2484,25.3972,26100.0
2011-08-24 09:30:00,25.6,25.75,25.55,25.63,4400.0,25.3972,25.546,25.3476,25.4269,4400.0
2011-08-24 09:40:00,25.59,25.79,25.59,25.79,3500.0,25.3872,25.5857,25.3872,25.5857,3500.0
2011-08-24 09:50:00,25.77,25.99,25.72,25.94,4700.0,25.5658,25.7841,25.5162,25.7345,4700.0
2011-08-24 10:00:00,25.99,26.15,25.99,26.03,4700.0,25.7841,25.9428,25.7841,25.8238,4700.0
2011-08-24 10:10:00,26.08,26.1,25.9,25.9,3800.0,25.8734,25.8932,25.6948,25.6948,3800.0
2011-08-24 10:20:00,25.92,25.92,25.81,25.81,1700.0,25.7146,25.7146,25.6055,25.6055,1700.0
2011-08-24 10:30:00,25.82,25.83,25.63,25.69,3100.0,25.6154,25.6253,25.4269,25.4865,3100.0
2011-08-24 10:40:00,25.68,25.73,25.56,25.56,3400.0,25.4765,25.5261,25.3575,25.3575,3400.0
2011-08-24 10:50:00,25.53,25.61,25.49,25.51,3700.0,25.3277,25.4071,25.288,25.3079,3700.0
2011-08-24 11:00:00,25.46,25.56,25.39,25.51,3600.0,25.2583,25.3575,25.1888,25.3079,3600.0
2011-08-24 11:10:00,25.5,25.54,25.49,25.52,1600.0,25.298,25.3376,25.288,25.3178,1600.0
2011-08-24 11:20:00,25.53,25.73,25.53,25.69,2500.0,25.3277,25.5261,25.3277,25.4865,2500.0
2011-08-24 11:30:00,25.65,25.66,25.57,25.6,2500.0,25.4468,25.4567,25.3674,25.3972,2500.0
2011-08-24 11:40:00,25.57,25.59,25.44,25.49,4300.0,25.3674,25.3872,25.2384,25.288,4300.0
2011-08-24 11:50:00,25.53,25.59,25.51,25.51,3100.0,25.3277,25.3872,25.3079,25.3079,3100.0
2011-08-24 12:00:00,25.49,25.49,25.36,25.36,4900.0,25.288,25.288,25.1591,25.1591,4900.0
2011-08-24 12:10:00,25.38,25.42,25.33,25.4,4600.0,25.1789,25.2186,25.1293,25.1988,4600.0
2011-08-24 12:20:00,25.4,25.52,25.4,25.47,2600.0,25.1988,25.3178,25.1988,25.2682,2600.0
2011-08-24 12:30:00,25.47,25.56,25.47,25.53,2400.0,25.2682,25.3575,25.2682,25.3277,2400.0
2011-08-24 12:40:00,25.56,25.63,25.55,25.61,2500.0,25.3575,25.4269,25.3476,25.4071,2500.0
2011-08-24 12:50:00,25.63,25.75,25.63,25.73,2700.0,25.4269,25.546,25.4269,25.5261,2700.0
2011-08-24 13:00:00,25.72,25.78,25.7,25.73,3000.0,25.5162,25.5757,25.4964,25.5261,3000.0
2011-08-24 13:10:00,25.73,25.76,25.7,25.75,1400.0,25.5261,25.5559,25.4964,25.546,1400.0
2011-08-24 13:20:00,25.78,25.85,25.76,25.77,2600.0,25.5757,25.6452,25.5559,25.5658,2600.0
2011-08-24 13:30:00,25.75,25.78,25.71,25.75,2300.0,25.546,25.5757,25.5063,25.546,2300.0
2011-08-24 13:40:00,25.73,25.74,25.65,25.74,3600.0,25.5261,25.5361,25.4468,25.5361,3600.0
2011-08-24 13:50:00,25.76,25.81,25.68,25.79,4300.0,25.5559,25.6055,25.4765,25.5857,4300.0
2011-08-24 14:00:00,25.79,25.81,25.75,25.81,3300.0,25.5857,25.6055,25.546,25.6055,3300.0
2011-08-24 14:10:00,25.83,25.86,25.79,25.79,5400.0,25.6253,25.6551,25.5857,25.5857,5400.0
2011-08-24 14:20:00,25.79,25.79,25.72,25.76,3800.0,25.5857,25.5857,25.5162,25.5559,3800.0
2011-08-24 14:30:00,25.78,25.86,25.78,25.86,3200.0,25.5757,25.6551,25.5757,25.6551,3200.0
2011-08-24 14:40:00,25.85,25.94,25.84,25.9,3300.0,25.6452,25.7345,25.6353,25.6948,3300.0
2011-08-24 14:50:00,25.91,25.98,25.89,25.97,7300.0,25.7047,25.7742,25.6849,25.7642,7300.0
2011-08-24 15:00:00,25.97,25.98,25.9,25.9,5600.0,25.7642,25.7742,25.6948,25.6948,5600.0
2011-08-24 15:10:00,25.89,26.02,25.89,26.02,6200.0,25.6849,25.8138,25.6849,25.8138,6200.0
2011-08-24 15:20:00,26.02,26.1,26.01,26.03,9000.0,25.8138,25.8932,25.8039,25.8238,9000.0
2011-08-24 15:30:00,26.05,26.11,26.04,26.05,18600.0,25.8436,25.9031,25.8337,25.8436,18600.0
2011-08-24 15:40:00,26.05,26.17,26.01,26.1,23500.0,25.8436,25.9627,25.8039,25.8932,23500.0
2011-08-24 15:50:00,26.11,26.16,26.06,26.08,25200.0,25.9031,25.9527,25.8535,25.8734,25200.0
2011-08-25 09:30:00,26.29,26.6,26.17,26.18,12500.0,26.0817,26.3892,25.9627,25.9726,12500.0
2011-08-25 09:40:00,26.14,26.29,26.05,26.12,8400.0,25.9329,26.0817,25.8436,25.913,8400.0
2011-08-25 09:50:00,26.11,26.16,25.98,26.03,15500.0,25.9031,25.9527,25.7742,25.8238,15500.0
2011-08-25 10:00:00,26.09,26.11,25.93,26.06,13400.0,25.8833,25.9031,25.7246,25.8535,13400.0
2011-08-25 10:10:00,26.09,26.21,25.99,26.1,7400.0,25.8833,26.0023,25.7841,25.8932,7400.0
2011-08-25 10:20:00,26.07,26.13,25.97,26.13,20400.0,25.8634,25.923,25.7642,25.923,20400.0
2011-08-25 10:30:00,26.15,26.19,25.77,25.81,141500.0,25.9428,25.9825,25.5658,25.6055,141500.0
2011-08-25 10:40:00,25.83,25.83,25.7,25.72,4600.0,25.6253,25.6253,25.4964,25.5162,4600.0
2011-08-25 10:50:00,25.69,25.8,25.68,25.8,3900.0,25.4865,25.5956,25.4765,25.5956,3900.0
2011-08-25 11:00:00,25.82,25.86,25.67,25.67,1700.0,25.6154,25.6551,25.4666,25.4666,1700.0
2011-08-25 11:10:00,25.7,25.95,25.7,25.91,1800.0,25.4964,25.7444,25.4964,25.7047,1800.0
2011-08-25 11:20:00,25.9,25.91,25.84,25.84,1700.0,25.6948,25.7047,25.6353,25.6353,1700.0
2011-08-25 11:30:00,25.82,25.89,25.76,25.76,2200.0,25.6154,25.6849,25.5559,25.5559,2200.0
2011-08-25 11:40:00,25.76,25.76,25.65,25.67,5500.0,25.5559,25.5559,25.4468,25.4666,5500.0
2011-08-25 11:50:00,25.69,25.75,25.67,25.73,3500.0,25.4865,25.546,25.4666,25.5261,3500.0
2011-08-25 12:00:00,25.75,25.75,25.67,25.71,6100.0,25.546,25.546,25.4666,25.5063,6100.0
2011-08-25 12:10:00,25.7,25.72,25.66,25.66,12500.0,25.4964,25.5162,25.4567,25.4567,12500.0
2011-08-25 12:20:00,25.66,25.74,25.66,25.71,13000.0,25.4567,25.5361,25.4567,25.5063,13000.0
2011-08-25 12:30:00,25.72,25.72,25.59,25.61,3300.0,25.5162,25.5162,25.3872,25.4071,3300.0
2011-08-25 12:40:00,25.64,25.64,25.48,25.55,2300.0,25.4369,25.4369,25.2781,25.3476,2300.0
2011-08-25 12:50:00,25.51,25.63,25.44,25.63,4900.0,25.3079,25.4269,25.2384,25.4269,4900.0
2011-08-25 13:00:00,25.55,25.63,25.54,25.56,1800.0,25.3476,25.4269,25.3376,25.3575,1800.0
2011-08-25 13:10:00,25.51,25.56,25.48,25.53,1000.0,25.3079,25.3575,25.2781,25.3277,1000.0
2011-08-25 13:20:00,25.58,25.71,25.58,25.71,800.0,25.3773,25.5063,25.3773,25.5063,800.0
2011-08-25 13:30:00,25.72,25.72,25.64,25.67,2100.0,25.5162,25.5162,25.4369,25.4666,2100.0
2011-08-25 13:40:00,25.69,25.69,25.57,25.61,1700.0,25.4865,25.4865,25.3674,25.4071,1700.0
2011-08-25 13:50:00,25.59,25.69,25.58,25.64,2100.0,25.3872,25.4865,25.3773,25.4369,2100.0
2011-08-25 14:00:00,25.66,25.67,25.57,25.58,3500.0,25.4567,25.4666,25.3674,25.3773,3500.0
2011-08-25 14:10:00,25.6,25.69,25.55,25.69,2500.0,25.3972,25.4865,25.3476,25.4865,2500.0
2011-08-25 14:20:00,25.69,25.71,25.59,25.66,11900.0,25.4865,25.5063,25.3872,25.4567,11900.0
2011-08-25 14:30:00,25.66,25.72,25.66,25.71,6000.0,25.4567,25.5162,25.4567,25.5063,6000.0
2011-08-25 14:40:00,25.68,25.71,25.67,25.67,49400.0,25.4765,25.5063,25.4666,25.4666,49400.0
2011-08-25 14:50:00,25.66,25.68,25.46,25.46,13300.0,25.4567,25.4765,25.2583,25.2583,13300.0
2011-08-25 15:00:00,25.43,25.46,25.37,25.46,6500.0,25.2285,25.2583,25.169,25.2583,6500.0
2011-08-25 15:10:00,25.45,25.6,25.41,25.6,4500.0,25.2484,25.3972,25.2087,25.3972,4500.0
2011-08-25 15:20:00,25.63,25.65,25.51,25.55,7300.0,25.4269,25.4468,25.3079,25.3476,7300.0
2011-08-25 15:30:00,25.51,25.57,25.45,25.51,8200.0,25.3079,25.3674,25.2484,25.3079,8200.0
2011-08-25 15:40:00,25.48,25.49,25.33,25.43,14000.0,25.2781,25.288,25.1293,25.2285,14000.0
2011-08-25 15:50:00,25.44,25.46,25.34,25.4,22300.0,25.2384,25.2583,25.1392,25.1988,22300.0
2011-08-26 09:30:00,25.09,25.2,24.99,25.08,4800.0,24.8912,25.0003,24.792,24.8813,4800.0
2011-08-26 09:40:00,25.01,25.14,25.0,25.12,1700.0,24.8118,24.9408,24.8019,24.921,1700.0
2011-08-26 09:50:00,25.12,25.16,25.01,25.14,2600.0,24.921,24.9607,24.8118,24.9408,2600.0
2011-08-26 10:00:00,25.1,25.1,24.75,24.89,5700.0,24.9011,24.9011,24.5539,24.6928,5700.0
2011-08-26 10:10:00,24.89,25.08,24.79,24.98,4000.0,24.6928,24.8813,24.5936,24.7821,4000.0
2011-08-26 10:20:00,25.05,25.57,25.05,25.36,6900.0,24.8515,25.3674,24.8515,25.1591,6900.0
2011-08-26 10:30:00,25.4,25.4,25.19,25.28,2100.0,25.1988,25.1988,24.9904,25.0797,2100.0
2011-08-26 10:40:00,25.29,25.68,25.29,25.59,4100.0,25.0896,25.4765,25.0896,25.3872,4100.0
2011-08-26 10:50:00,25.57,25.61,25.36,25.37,3300.0,25.3674,25.4071,25.1591,25.169,3300.0
2011-08-26 11:00:00,25.3,25.5,25.3,25.5,1400.0,25.0995,25.298,25.0995,25.298,1400.0
2011-08-26 11:10:00,25.51,25.65,25.51,25.51,7200.0,25.3079,25.4468,25.3079,25.3079,7200.0
2011-08-26 11:20:00,25.52,25.52,25.43,25.47,2300.0,25.3178,25.3178,25.2285,25.2682,2300.0
2011-08-26 11:30:00,25.47,25.59,25.42,25.55,5600.0,25.2682,25.3872,25.2186,25.3476,5600.0
2011-08-26 11:40:00,25.49,25.54,25.48,25.49,1100.0,25.288,25.3376,25.2781,25.288,1100.0
2011-08-26 11:50:00,25.5,25.62,25.5,25.54,2100.0,25.298,25.417,25.298,25.3376,2100.0
2011-08-26 12:00:00,25.59,25.74,25.59,25.72,4900.0,25.3872,25.5361,25.3872,25.5162,4900.0
2011-08-26 12:10:00,25.74,25.74,25.58,25.59,6400.0,25.5361,25.5361,25.3773,25.3872,6400.0
2011-08-26 12:20:00,25.59,25.73,25.59,25.73,3500.0,25.3872,25.5261,25.3872,25.5261,3500.0
2011-08-26 12:30:00,25.74,25.74,25.6,25.63,3800.0,25.5361,25.5361,25.3972,25.4269,3800.0
2011-08-26 12:40:00,25.64,25.68,25.52,25.52,3500.0,25.4369,25.4765,25.3178,25.3178,3500.0
2011-08-26 12:50:00,25.57,25.64,25.55,25.61,3800.0,25.3674,25.4369,25.3476,25.4071,3800.0
2011-08-26 13:00:00,25.58,25.68,25.58,25.61,6900.0,25.3773,25.4765,25.3773,25.4071,6900.0
2011-08-26 13:10:00,25.65,25.72,25.63,25.65,6700.0,25.4468,25.5162,25.4269,25.4468,6700.0
2011-08-26 13:20:00,25.63,25.73,25.61,25.68,3000.0,25.4269,25.5261,25.4071,25.4765,3000.0
2011-08-26 13:30:00,25.68,25.7,25.63,25.63,2100.0,25.4765,25.4964,25.4269,25.4269,2100.0
2011-08-26 13:40:00,25.65,25.69,25.62,25.66,5700.0,25.4468,25.4865,25.417,25.4567,5700.0
2011-08-26 13:50:00,25.65,25.69,25.6,25.67,5100.0,25.4468,25.4865,25.3972,25.4666,5100.0
2011-08-26 14:00:00,25.69,25.72,25.63,25.65,10100.0,25.4865,25.5162,25.4269,25.4468,10100.0
2011-08-26 14:10:00,25.66,25.69,25.61,25.67,3400.0,25.4567,25.4865,25.4071,25.4666,3400.0
2011-08-26 14:20:00,25.68,25.71,25.59,25.59,1800.0,25.4765,25.5063,25.3872,25.3872,1800.0
2011-08-26 14:30:00,25.54,25.64,25.5,25.57,7400.0,25.3376,25.4369,25.298,25.3674,7400.0
2011-08-26 14:40:00,25.58,25.68,25.58,25.64,5000.0,25.3773,25.4765,25.3773,25.4369,5000.0
2011-08-26 14:50:00,25.64,25.67,25.63,25.64,5200.0,25.4369,25.4666,25.4269,25.4369,5200.0
2011-08-26 15:00:00,25.64,25.64,25.54,25.57,16400.0,25.4369,25.4369,25.3376,25.3674,16400.0
2011-08-26 15:10:00,25.54,25.56,25.44,25.47,4500.0,25.3376,25.3575,25.2384,25.2682,4500.0
2011-08-26 15:20:00,25.54,25.54,25.4,25.5,5400.0,25.3376,25.3376,25.1988,25.298,5400.0
2011-08-26 15:30:00,25.54,25.57,25.45,25.57,6500.0,25.3376,25.3674,25.2484,25.3674,6500.0
2011-08-26 15:40:00,25.59,25.66,25.54,25.59,15800.0,25.3872,25.4567,25.3376,25.3872,15800.0
2011-08-26 15:50:00,25.59,25.62,25.55,25.61,38400.0,25.3872,25.417,25.3476,25.4071,38400.0
2011-08-29 09:30:00,25.88,26.07,25.82,25.94,15100.0,25.675,25.8634,25.6154,25.7345,15100.0
2011-08-29 09:40:00,25.93,26.21,25.93,26.17,9700.0,25.7246,26.0023,25.7246,25.9627,9700.0
2011-08-29 09:50:00,26.19,26.28,26.15,26.17,7800.0,25.9825,26.0718,25.9428,25.9627,7800.0
2011-08-29 10:00:00,26.25,26.27,26.13,26.13,3300.0,26.042,26.0619,25.923,25.923,3300.0
2011-08-29 10:10:00,26.15,26.28,26.1,26.2,8100.0,25.9428,26.0718,25.8932,25.9924,8100.0
2011-08-29 10:20:00,26.21,26.34,26.16,26.28,16800.0,26.0023,26.1313,25.9527,26.0718,16800.0
2011-08-29 10:30:00,26.26,26.3,26.22,26.24,9900.0,26.0519,26.0916,26.0123,26.0321,9900.0
2011-08-29 10:40:00,26.27,26.32,26.24,26.29,6700.0,26.0619,26.1115,26.0321,26.0817,6700.0
2011-08-29 10:50:00,26.3,26.37,26.28,26.3,4100.0,26.0916,26.1611,26.0718,26.0916,4100.0
2011-08-29 11:00:00,26.29,26.29,26.24,26.24,2000.0,26.0817,26.0817,26.0321,26.0321,2000.0
2011-08-29 11:10:00,26.25,26.31,26.24,26.26,11000.0,26.042,26.1015,26.0321,26.0519,11000.0
2011-08-29 11:20:00,26.27,26.27,26.12,26.19,8100.0,26.0619,26.0619,25.913,25.9825,8100.0
2011-08-29 11:30:00,26.2,26.33,26.17,26.28,11300.0,25.9924,26.1214,25.9627,26.0718,11300.0
2011-08-29 11:40:00,26.28,26.3,26.23,26.3,7700.0,26.0718,26.0916,26.0222,26.0916,7700.0
2011-08-29 11:50:00,26.29,26.31,26.25,26.27,9700.0,26.0817,26.1015,26.042,26.0619,9700.0
2011-08-29 12:00:00,26.3,26.37,26.26,26.3,21600.0,26.0916,26.1611,26.0519,26.0916,21600.0
2011-08-29 12:10:00,26.29,26.29,26.22,26.28,13500.0,26.0817,26.0817,26.0123,26.0718,13500.0
2011-08-29 12:20:00,26.27,26.27,26.21,26.22,7600.0,26.0619,26.0619,26.0023,26.0123,7600.0
2011-08-29 12:30:00,26.22,26.24,26.15,26.18,18200.0,26.0123,26.0321,25.9428,25.9726,18200.0
2011-08-29 12:40:00,26.18,26.27,26.16,26.18,11000.0,25.9726,26.0619,25.9527,25.9726,11000.0
2011-08-29 12:50:00,26.18,26.22,26.1,26.12,25000.0,25.9726,26.0123,25.8932,25.913,25000.0
2011-08-29 13:00:00,26.12,26.2,26.05,26.17,15300.0,25.913,25.9924,25.8436,25.9627,15300.0
2011-08-29 13:10:00,26.21,26.27,26.21,26.25,6400.0,26.0023,26.0619,26.0023,26.042,6400.0
2011-08-29 13:20:00,26.24,26.28,26.24,26.28,2100.0,26.0321,26.0718,26.0321,26.0718,2100.0
2011-08-29 13:30:00,26.27,26.34,26.26,26.34,4200.0,26.0619,26.1313,26.0519,26.1313,4200.0
2011-08-29 13:40:00,26.34,26.4,26.34,26.38,4000.0,26.1313,26.1908,26.1313,26.171,4000.0
2011-08-29 13:50:00,26.37,26.4,26.35,26.38,6900.0,26.1611,26.1908,26.1412,26.171,6900.0
2011-08-29 14:00:00,26.36,26.44,26.36,26.41,7600.0,26.1511,26.2305,26.1511,26.2008,7600.0
2011-08-29 14:10:00,26.43,26.49,26.37,26.37,14300.0,26.2206,26.2801,26.1611,26.1611,14300.0
2011-08-29 14:20:00,26.36,26.39,26.35,26.35,6500.0,26.1511,26.1809,26.1412,26.1412,6500.0
2011-08-29 14:30:00,26.4,26.43,26.35,26.37,17300.0,26.1908,26.2206,26.1412,26.1611,17300.0
2011-08-29 14:40:00,26.37,26.4,26.33,26.39,12300.0,26.1611,26.1908,26.1214,26.1809,12300.0
2011-08-29 14:50:00,26.38,26.38,26.33,26.33,6600.0,26.171,26.171,26.1214,26.1214,6600.0
2011-08-29 15:00:00,26.32,26.4,26.32,26.37,14000.0,26.1115,26.1908,26.1115,26.1611,14000.0
2011-08-29 15:10:00,26.38,26.42,26.34,26.36,19400.0,26.171,26.2107,26.1313,26.1511,19400.0
2011-08-29 15:20:00,26.36,26.43,26.35,26.42,19600.0,26.1511,26.2206,26.1412,26.2107,19600.0
2011-08-29 15:30:00,26.42,26.48,26.41,26.44,23000.0,26.2107,26.2702,26.2008,26.2305,23000.0
2011-08-29 15:40:00,26.45,26.47,26.36,26.39,46200.0,26.2404,26.2603,26.1511,26.1809,46200.0
2011-08-29 15:50:00,26.38,26.4,26.24,26.25,110000.0,26.171,26.1908,26.0321,26.042,110000.0
2011-08-30 09:30:00,26.09,26.09,25.99,26.01,15500.0,25.8833,25.8833,25.7841,25.8039,15500.0
2011-08-30 09:40:00,26.0,26.1,26.0,26.07,13400.0,25.794,25.8932,25.794,25.8634,13400.0
2011-08-30 09:50:00,26.06,26.1,25.94,26.0,17500.0,25.8535,25.8932,25.7345,25.794,17500.0
2011-08-30 10:00:00,25.99,26.05,25.82,26.04,20500.0,25.7841,25.8436,25.6154,25.8337,20500.0
2011-08-30 10:10:00,26.02,26.06,26.0,26.0,12500.0,25.8138,25.8535,25.794,25.794,12500.0
2011-08-30 10:20:00,26.02,26.06,25.95,26.03,11300.0,25.8138,25.8535,25.7444,25.8238,11300.0
2011-08-30 10:30:00,26.01,26.1,25.99,26.03,23600.0,25.8039,25.8932,25.7841,25.8238,23600.0
2011-08-30 10:40:00,26.02,26.05,25.91,25.91,4900.0,25.8138,25.8436,25.7047,25.7047,4900.0
2011-08-30 10:50:00,25.91,25.98,25.91,25.92,3500.0,25.7047,25.7742,25.7047,25.7146,3500.0
2011-08-30 11:00:00,25.9,25.99,25.85,25.95,4100.0,25.6948,25.7841,25.6452,25.7444,4100.0
2011-08-30 11:10:00,25.96,26.01,25.89,25.92,7500.0,25.7543,25.8039,25.6849,25.7146,7500.0
2011-08-30 11:20:00,25.92,26.06,25.92,26.0,16700.0,25.7146,25.8535,25.7146,25.794,16700.0
2011-08-30 11:30:00,26.02,26.14,26.0,26.13,39600.0,25.8138,25.9329,25.794,25.923,39600.0
2011-08-30 11:40:00,26.15,26.18,25.96,26.02,24000.0,25.9428,25.9726,25.7543,25.8138,24000.0
2011-08-30 11:50:00,26.02,26.05,25.99,26.01,10900.0,25.8138,25.8436,25.7841,25.8039,10900.0
2011-08-30 12:00:00,26.04,26.08,25.95,25.95,13200.0,25.8337,25.8734,25.7444,25.7444,13200.0
2011-08-30 12:10:00,25.94,25.98,25.92,25.98,3800.0,25.7345,25.7742,25.7146,25.7742,3800.0
2011-08-30 12:20:00,26.0,26.01,25.97,25.97,4400.0,25.794,25.8039,25.7642,25.7642,4400.0
2011-08-30 12:30:00,25.97,26.02,25.94,26.0,5100.0,25.7642,25.8138,25.7345,25.794,5100.0
2011-08-30 12:40:00,26.0,26.0,25.81,25.87,16700.0,25.794,25.794,25.6055,25.665,16700.0
2011-08-30 12:50:00,25.85,25.85,25.75,25.85,4700.0,25.6452,25.6452,25.546,25.6452,4700.0
2011-08-30 13:00:00,25.85,25.87,25.81,25.87,7600.0,25.6452,25.665,25.6055,25.665,7600.0
2011-08-30 13:10:00,25.86,25.91,25.83,25.9,6000.0,25.6551,25.7047,25.6253,25.6948,6000.0
2011-08-30 13:20:00,25.92,25.94,25.85,25.91,4100.0,25.7146,25.7345,25.6452,25.7047,4100.0
2011-08-30 13:30:00,25.89,25.91,25.81,25.83,3100.0,25.6849,25.7047,25.6055,25.6253,3100.0
2011-08-30 13:40:00,25.84,26.04,25.83,26.0,11700.0,25.6353,25.8337,25.6253,25.794,11700.0
2011-08-30 13:50:00,25.98,26.0,25.92,25.98,7400.0,25.7742,25.794,25.7146,25.7742,7400.0
2011-08-30 14:00:00,25.99,26.03,25.91,25.97,11600.0,25.7841,25.8238,25.7047,25.7642,11600.0
2011-08-30 14:10:00,25.99,26.07,25.93,26.02,17200.0,25.7841,25.8634,25.7246,25.8138,17200.0
2011-08-30 14:20:00,26.02,26.04,25.94,26.04,28500.0,25.8138,25.8337,25.7345,25.8337,28500.0
2011-08-30 14:30:00,26.05,26.06,25.98,26.01,20900.0,25.8436,25.8535,25.7742,25.8039,20900.0
2011-08-30 14:40:00,26.01,26.03,25.94,25.96,11900.0,25.8039,25.8238,25.7345,25.7543,11900.0
2011-08-30 14:50:00,25.97,25.98,25.88,25.96,20000.0,25.7642,25.7742,25.675,25.7543,20000.0
2011-08-30 15:00:00,25.96,25.97,25.9,25.9,18700.0,25.7543,25.7642,25.6948,25.6948,18700.0
2011-08-30 15:10:00,25.92,25.94,25.89,25.93,13400.0,25.7146,25.7345,25.6849,25.7246,13400.0
2011-08-30 15:20:00,25.93,25.94,25.86,25.87,25800.0,25.7246,25.7345,25.6551,25.665,25800.0
2011-08-30 15:30:00,25.87,26.0,25.87,25.97,27800.0,25.665,25.794,25.665,25.7642,27800.0
2011-08-30 15:40:00,25.98,26.0,25.88,25.89,48200.0,25.7742,25.794,25.675,25.6849,48200.0
2011-08-30 15:50:00,25.89,25.9,25.78,25.79,62000.0,25.6849,25.6948,25.5757,25.5857,62000.0
2011-08-31 09:30:00,26.02,26.15,25.92,25.99,7400.0,25.8138,25.9428,25.7146,25.7841,7400.0
2011-08-31 09:40:00,26.02,26.17,25.9,26.05,8000.0,25.8138,25.9627,25.6948,25.8436,8000.0
2011-08-31 09:50:00,26.07,26.1,25.99,26.04,6900.0,25.8634,25.8932,25.7841,25.8337,6900.0
2011-08-31 10:00:00,26.06,26.07,26.0,26.04,6000.0,25.8535,25.8634,25.794,25.8337,6000.0
2011-08-31 10:10:00,26.03,26.13,26.03,26.05,18800.0,25.8238,25.923,25.8238,25.8436,18800.0
2011-08-31 10:20:00,26.07,26.13,26.02,26.04,13700.0,25.8634,25.923,25.8138,25.8337,13700.0
2011-08-31 10:30:00,26.06,26.19,26.04,26.1,21600.0,25.8535,25.9825,25.8337,25.8932,21600.0
2011-08-31 10:40:00,26.11,26.14,26.02,26.03,13300.0,25.9031,25.9329,25.8138,25.8238,13300.0
2011-08-31 10:50:00,26.05,26.07,25.98,26.0,5100.0,25.8436,25.8634,25.7742,25.794,5100.0
2011-08-31 11:00:00,26.01,26.01,25.87,25.94,8300.0,25.8039,25.8039,25.665,25.7345,8300.0
2011-08-31 11:10:00,25.95,26.05,25.94,25.94,4400.0,25.7444,25.8436,25.7345,25.7345,4400.0
2011-08-31 11:20:00,25.94,25.94,25.83,25.85,4800.0,25.7345,25.7345,25.6253,25.6452,4800.0
2011-08-31 11:30:00,25.83,25.9,25.81,25.9,4400.0,25.6253,25.6948,25.6055,25.6948,4400.0
2011-08-31 11:40:00,25.87,25.96,25.87,25.9,5600.0,25.665,25.7543,25.665,25.6948,5600.0
2011-08-31 11:50:00,25.9,25.9,25.78,25.78,7300.0,25.6948,25.6948,25.5757,25.5757,7300.0
2011-08-31 12:00:00,25.77,25.89,25.77,25.84,12900.0,25.5658,25.6849,25.5658,25.6353,12900.0
2011-08-31 12:10:00,25.87,25.9,25.83,25.84,9300.0,25.665,25.6948,25.6253,25.6353,9300.0
2011-08-31 12:20:00,25.84,25.91,25.83,25.84,11300.0,25.6353,25.7047,25.6253,25.6353,11300.0
2011-08-31 12:30:00,25.86,25.94,25.83,25.88,15100.0,25.6551,25.7345,25.6253,25.675,15100.0
2011-08-31 12:40:00,25.91,25.95,25.84,25.91,14600.0,25.7047,25.7444,25.6353,25.7047,14600.0
2011-08-31 12:50:00,25.91,25.94,25.89,25.92,7500.0,25.7047,25.7345,25.6849,25.7146,7500.0
2011-08-31 13:00:00,25.93,25.95,25.88,25.88,5800.0,25.7246,25.7444,25.675,25.675,5800.0
2011-08-31 13:10:00,25.87,25.92,25.84,25.85,4100.0,25.665,25.7146,25.6353,25.6452,4100.0
2011-08-31 13:20:00,25.83,25.87,25.8,25.84,3700.0,25.6253,25.665,25.5956,25.6353,3700.0
2011-08-31 13:30:00,25.85,25.91,25.84,25.9,5400.0,25.6452,25.7047,25.6353,25.6948,5400.0
2011-08-31 13:40:00,25.91,25.94,25.83,25.83,7300.0,25.7047,25.7345,25.6253,25.6253,7300.0
2011-08-31 13:50:00,25.82,25.82,25.72,25.74,3700.0,25.6154,25.6154,25.5162,25.5361,3700.0
2011-08-31 14:00:00,25.75,25.78,25.65,25.67,3900.0,25.546,25.5757,25.4468,25.4666,3900.0
2011-08-31 14:10:00,25.7,25.7,25.62,25.66,3400.0,25.4964,25.4964,25.417,25.4567,3400.0
2011-08-31 14:20:00,25.67,25.79,25.65,25.76,3700.0,25.4666,25.5857,25.4468,25.5559,3700.0
2011-08-31 14:30:00,25.75,25.75,25.57,25.68,5200.0,25.546,25.546,25.3674,25.4765,5200.0
2011-08-31 14:40:00,25.67,25.67,25.53,25.63,5000.0,25.4666,25.4666,25.3277,25.4269,5000.0
2011-08-31 14:50:00,25.63,25.64,25.47,25.61,7000.0,25.4269,25.4369,25.2682,25.4071,7000.0
2011-08-31 15:00:00,25.61,25.71,25.58,25.65,15700.0,25.4071,25.5063,25.3773,25.4468,15700.0
2011-08-31 15:10:00,25.66,25.66,25.48,25.54,9000.0,25.4567,25.4567,25.2781,25.3376,9000.0
2011-08-31 15:20:00,25.57,25.62,25.54,25.61,22100.0,25.3674,25.417,25.3376,25.4071,22100.0
2011-08-31 15:30:00,25.61,25.67,25.59,25.62,37000.0,25.4071,25.4666,25.3872,25.417,37000.0
2011-08-31 15:40:00,25.64,25.67,25.58,25.6,63700.0,25.4369,25.4666,25.3773,25.3972,63700.0
2011-08-31 15:50:00,25.6,25.61,25.54,25.55,65500.0,25.3972,25.4071,25.3376,25.3476,65500.0
2011-09-01 09:30:00,25.66,25.76,25.62,25.63,7500.0,25.4567,25.5559,25.417,25.4269,7500.0
2011-09-01 09:40:00,25.54,25.57,25.37,25.52,3100.0,25.3376,25.3674,25.169,25.3178,3100.0
2011-09-01 09:50:00,25.53,25.61,25.49,25.57,2400.0,25.3277,25.4071,25.288,25.3674,2400.0
2011-09-01 10:00:00,25.54,25.91,25.54,25.79,27100.0,25.3376,25.7047,25.3376,25.5857,27100.0
2011-09-01 10:10:00,25.83,25.87,25.67,25.77,8100.0,25.6253,25.665,25.4666,25.5658,8100.0
2011-09-01 10:20:00,25.74,25.75,25.67,25.67,5500.0,25.5361,25.546,25.4666,25.4666,5500.0
2011-09-01 10:30:00,25.65,25.65,25.53,25.59,3100.0,25.4468,25.4468,25.3277,25.3872,3100.0
2011-09-01 10:40:00,25.63,25.72,25.53,25.53,3500.0,25.4269,25.5162,25.3277,25.3277,3500.0
2011-09-01 10:50:00,25.55,25.63,25.49,25.51,3400.0,25.3476,25.4269,25.288,25.3079,3400.0
2011-09-01 11:00:00,25.52,25.53,25.45,25.46,27100.0,25.3178,25.3277,25.2484,25.2583,27100.0
2011-09-01 11:10:00,25.44,25.61,25.43,25.61,29500.0,25.2384,25.4071,25.2285,25.4071,29500.0
2011-09-01 11:20:00,25.61,25.67,25.58,25.64,4400.0,25.4071,25.4666,25.3773,25.4369,4400.0
2011-09-01 11:30:00,25.68,25.74,25.68,25.72,4700.0,25.4765,25.5361,25.4765,25.5162,4700.0
2011-09-01 11:40:00,25.72,25.72,25.6,25.66,4700.0,25.5162,25.5162,25.3972,25.4567,4700.0
2011-09-01 11:50:00,25.69,25.77,25.66,25.71,6200.0,25.4865,25.5658,25.4567,25.5063,6200.0
2011-09-01 12:00:00,25.69,25.7,25.64,25.68,3400.0,25.4865,25.4964,25.4369,25.4765,3400.0
2011-09-01 12:10:00,25.67,25.67,25.6,25.6,1700.0,25.4666,25.4666,25.3972,25.3972,1700.0
2011-09-01 12:20:00,25.65,25.7,25.64,25.67,2500.0,25.4468,25.4964,25.4369,25.4666,2500.0
2011-09-01 12:30:00,25.67,25.67,25.62,25.67,54300.0,25.4666,25.4666,25.417,25.4666,54300.0
2011-09-01 12:40:00,25.64,25.68,25.61,25.66,28500.0,25.4369,25.4765,25.4071,25.4567,28500.0
2011-09-01 12:50:00,25.66,25.7,25.59,25.59,3800.0,25.4567,25.4964,25.3872,25.3872,3800.0
2011-09-01 13:00:00,25.56,25.56,25.36,25.36,49200.0,25.3575,25.3575,25.1591,25.1591,49200.0
2011-09-01 13:10:00,25.36,25.41,25.35,25.39,2500.0,25.1591,25.2087,25.1491,25.1888,2500.0
2011-09-01 13:20:00,25.4,25.41,25.26,25.3,3100.0,25.1988,25.2087,25.0599,25.0995,3100.0
2011-09-01 13:30:00,25.29,25.32,25.22,25.23,4700.0,25.0896,25.1194,25.0202,25.0301,4700.0
2011-09-01 13:40:00,25.21,25.26,25.18,25.26,3400.0,25.0103,25.0599,24.9805,25.0599,3400.0
2011-09-01 13:50:00,25.24,25.24,25.14,25.14,2900.0,25.04,25.04,24.9408,24.9408,2900.0
2011-09-01 14:00:00,25.11,25.21,25.11,25.16,5000.0,24.9111,25.0103,24.9111,24.9607,5000.0
2011-09-01 14:10:00,25.18,25.24,25.12,25.16,6500.0,24.9805,25.04,24.921,24.9607,6500.0
2011-09-01 14:20:00,25.12,25.16,25.03,25.13,6300.0,24.921,24.9607,24.8317,24.9309,6300.0
2011-09-01 14:30:00,25.16,25.22,25.11,25.16,6800.0,24.9607,25.0202,24.9111,24.9607,6800.0
2011-09-01 14:40:00,25.16,25.2,25.1,25.15,4800.0,24.9607,25.0003,24.9011,24.9507,4800.0
2011-09-01 14:50:00,25.14,25.17,25.09,25.11,4600.0,24.9408,24.9706,24.8912,24.9111,4600.0
2011-09-01 15:00:00,25.1,25.11,25.0,25.04,8600.0,24.9011,24.9111,24.8019,24.8416,8600.0
2011-09-01 15:10:00,25.01,25.11,25.01,25.1,8100.0,24.8118,24.9111,24.8118,24.9011,8100.0
2011-09-01 15:20:00,25.06,25.17,25.04,25.12,11000.0,24.8614,24.9706,24.8416,24.921,11000.0
2011-09-01 15:30:00,25.11,25.12,25.02,25.03,14800.0,24.9111,24.921,24.8218,24.8317,14800.0
2011-09-01 15:40:00,25.02,25.12,25.0,25.12,21400.0,24.8218,24.921,24.8019,24.921,21400.0
2011-09-01 15:50:00,25.13,25.16,24.93,24.95,53000.0,24.9309,24.9607,24.7325,24.7523,53000.0
2011-09-02 09:30:00,24.33,24.56,24.33,24.49,5500.0,24.1372,24.3654,24.1372,24.296,5500.0
2011-09-02 09:40:00,24.48,24.63,24.42,24.63,29000.0,24.286,24.4349,24.2265,24.4349,29000.0
2011-09-02 09:50:00,24.63,24.63,24.4,24.5,3700.0,24.4349,24.4349,24.2067,24.3059,3700.0
2011-09-02 10:00:00,24.55,24.66,24.48,24.64,4100.0,24.3555,24.4646,24.286,24.4448,4100.0
2011-09-02 10:10:00,24.64,24.68,24.59,24.6,4000.0,24.4448,24.4845,24.3952,24.4051,4000.0
2011-09-02 10:20:00,24.61,24.63,24.53,24.53,3000.0,24.415,24.4349,24.3356,24.3356,3000.0
2011-09-02 10:30:00,24.53,24.53,24.42,24.43,4400.0,24.3356,24.3356,24.2265,24.2364,4400.0
2011-09-02 10:40:00,24.45,24.47,24.35,24.45,3300.0,24.2563,24.2761,24.1571,24.2563,3300.0
2011-09-02 10:50:00,24.39,24.46,24.36,24.44,2800.0,24.1968,24.2662,24.167,24.2464,2800.0
2011-09-02 11:00:00,24.47,24.5,24.44,24.47,2700.0,24.2761,24.3059,24.2464,24.2761,2700.0
2011-09-02 11:10:00,24.49,24.57,24.49,24.52,4100.0,24.296,24.3753,24.296,24.3257,4100.0
2011-09-02 11:20:00,24.54,24.63,24.54,24.63,2000.0,24.3456,24.4349,24.3456,24.4349,2000.0
2011-09-02 11:30:00,24.58,24.62,24.56,24.62,3100.0,24.3853,24.4249,24.3654,24.4249,3100.0
2011-09-02 11:40:00,24.63,24.65,24.59,24.59,2000.0,24.4349,24.4547,24.3952,24.3952,2000.0
2011-09-02 11:50:00,24.6,24.62,24.54,24.54,2100.0,24.4051,24.4249,24.3456,24.3456,2100.0
2011-09-02 12:00:00,24.59,24.59,24.52,24.52,1700.0,24.3952,24.3952,24.3257,24.3257,1700.0
2011-09-02 12:10:00,24.52,24.57,24.5,24.54,1800.0,24.3257,24.3753,24.3059,24.3456,1800.0
2011-09-02 12:20:00,24.56,24.57,24.48,24.48,1800.0,24.3654,24.3753,24.286,24.286,1800.0
2011-09-02 12:30:00,24.47,24.48,24.43,24.44,2300.0,24.2761,24.286,24.2364,24.2464,2300.0
2011-09-02 12:40:00,24.47,24.49,24.44,24.49,2500.0,24.2761,24.296,24.2464,24.296,2500.0
2011-09-02 12:50:00,24.5,24.5,24.45,24.46,3600.0,24.3059,24.3059,24.2563,24.2662,3600.0
2011-09-02 13:00:00,24.47,24.47,24.36,24.36,4500.0,24.2761,24.2761,24.167,24.167,4500.0
2011-09-02 13:10:00,24.37,24.37,24.25,24.25,5200.0,24.1769,24.1769,24.0579,24.0579,5200.0
2011-09-02 13:20:00,24.25,24.28,24.25,24.26,3200.0,24.0579,24.0876,24.0579,24.0678,3200.0
2011-09-02 13:30:00,24.28,24.33,24.24,24.25,3400.0,24.0876,24.1372,24.0479,24.0579,3400.0
2011-09-02 13:40:00,24.23,24.24,24.2,24.23,3300.0,24.038,24.0479,24.0083,24.038,3300.0
2011-09-02 13:50:00,24.22,24.25,24.17,24.25,4000.0,24.0281,24.0579,23.9785,24.0579,4000.0
2011-09-02 14:00:00,24.22,24.25,24.12,24.13,4500.0,24.0281,24.0579,23.9289,23.9388,4500.0
2011-09-02 14:10:00,24.15,24.18,24.01,24.03,5600.0,23.9587,23.9884,23.8198,23.8396,5600.0
2011-09-02 14:20:00,24.05,24.05,23.99,24.03,3300.0,23.8594,23.8594,23.7999,23.8396,3300.0
2011-09-02 14:30:00,23.98,24.01,23.87,23.91,5800.0,23.79,23.8198,23.6809,23.7206,5800.0
2011-09-02 14:40:00,23.89,23.94,23.8,23.8,5300.0,23.7007,23.7503,23.6114,23.6114,5300.0
2011-09-02 14:50:00,23.8,23.88,23.8,23.85,5100.0,23.6114,23.6908,23.6114,23.661,5100.0
2011-09-02 15:00:00,23.87,23.9,23.83,23.87,7200.0,23.6809,23.7106,23.6412,23.6809,7200.0
2011-09-02 15:10:00,23.88,23.89,23.84,23.85,6100.0,23.6908,23.7007,23.6511,23.661,6100.0
2011-09-02 15:20:00,23.87,23.97,23.87,23.93,5700.0,23.6809,23.7801,23.6809,23.7404,5700.0
2011-09-02 15:30:00,23.92,23.98,23.88,23.93,10000.0,23.7305,23.79,23.6908,23.7404,10000.0
2011-09-02 15:40:00,23.94,24.01,23.86,23.87,19100.0,23.7503,23.8198,23.671,23.6809,19100.0
2011-09-02 15:50:00,23.88,23.98,23.83,23.86,53500.0,23.6908,23.79,23.6412,23.671,53500.0
2011-09-06 09:30:00,23.1,23.38,22.94,23.31,16800.0,22.917,23.1948,22.7582,23.1253,16800.0
2011-09-06 09:40:00,23.32,23.35,23.21,23.31,5400.0,23.1352,23.165,23.0261,23.1253,5400.0
2011-09-06 09:50:00,23.3,23.38,23.27,23.34,8300.0,23.1154,23.1948,23.0856,23.1551,8300.0
2011-09-06 10:00:00,23.37,23.45,23.36,23.4,6300.0,23.1848,23.2642,23.1749,23.2146,6300.0
2011-09-06 10:10:00,23.42,23.42,23.18,23.18,9300.0,23.2344,23.2344,22.9963,22.9963,9300.0
2011-09-06 10:20:00,23.17,23.17,22.96,23.01,8800.0,22.9864,22.9864,22.7781,22.8277,8800.0
2011-09-06 10:30:00,22.99,23.05,22.96,22.96,12900.0,22.8078,22.8674,22.7781,22.7781,12900.0
2011-09-06 10:40:00,23.0,23.14,23.0,23.05,3800.0,22.8178,22.9567,22.8178,22.8674,3800.0
2011-09-06 10:50:00,23.09,23.27,23.09,23.25,4200.0,22.9071,23.0856,22.9071,23.0658,4200.0
2011-09-06 11:00:00,23.22,23.28,23.19,23.24,4900.0,23.036,23.0956,23.0063,23.0559,4900.0
2011-09-06 11:10:00,23.23,23.46,23.21,23.41,6000.0,23.0459,23.2741,23.0261,23.2245,6000.0
2011-09-06 11:20:00,23.38,23.46,23.34,23.39,5100.0,23.1948,23.2741,23.1551,23.2047,5100.0
2011-09-06 11:30:00,23.45,23.51,23.43,23.43,3300.0,23.2642,23.3237,23.2444,23.2444,3300.0
2011-09-06 11:40:00,23.41,23.41,23.32,23.32,2500.0,23.2245,23.2245,23.1352,23.1352,2500.0
2011-09-06 11:50:00,23.32,23.41,23.28,23.28,4900.0,23.1352,23.2245,23.0956,23.0956,4900.0
2011-09-06 12:00:00,23.31,23.35,23.22,23.3,2400.0,23.1253,23.165,23.036,23.1154,2400.0
2011-09-06 12:10:00,23.25,23.32,23.25,23.27,4100.0,23.0658,23.1352,23.0658,23.0856,4100.0
2011-09-06 12:20:00,23.29,23.38,23.29,23.35,1200.0,23.1055,23.1948,23.1055,23.165,1200.0
2011-09-06 12:30:00,23.31,23.37,23.31,23.34,5900.0,23.1253,23.1848,23.1253,23.1551,5900.0
2011-09-06 12:40:00,23.33,23.41,23.33,23.4,3700.0,23.1452,23.2245,23.1452,23.2146,3700.0
2011-09-06 12:50:00,23.4,23.43,23.35,23.36,4400.0,23.2146,23.2444,23.165,23.1749,4400.0
2011-09-06 13:00:00,23.38,23.46,23.34,23.45,5400.0,23.1948,23.2741,23.1551,23.2642,5400.0
2011-09-06 13:10:00,23.44,23.51,23.44,23.49,2600.0,23.2543,23.3237,23.2543,23.3039,2600.0
2011-09-06 13:20:00,23.51,23.53,23.45,23.45,3500.0,23.3237,23.3436,23.2642,23.2642,3500.0
2011-09-06 13:30:00,23.45,23.5,23.36,23.5,6300.0,23.2642,23.3138,23.1749,23.3138,6300.0
2011-09-06 13:40:00,23.49,23.65,23.49,23.64,5300.0,23.3039,23.4626,23.3039,23.4527,5300.0
2011-09-06 13:50:00,23.64,23.7,23.64,23.66,8900.0,23.4527,23.5122,23.4527,23.4725,8900.0
2011-09-06 14:00:00,23.68,23.75,23.66,23.74,6400.0,23.4924,23.5618,23.4725,23.5519,6400.0
2011-09-06 14:10:00,23.77,23.92,23.76,23.92,5700.0,23.5817,23.7305,23.5717,23.7305,5700.0
2011-09-06 14:20:00,23.91,23.92,23.83,23.87,5300.0,23.7206,23.7305,23.6412,23.6809,5300.0
2011-09-06 14:30:00,23.84,23.86,23.76,23.77,5700.0,23.6511,23.671,23.5717,23.5817,5700.0
2011-09-06 14:40:00,23.77,23.79,23.71,23.71,7600.0,23.5817,23.6015,23.5221,23.5221,7600.0
2011-09-06 14:50:00,23.7,23.73,23.62,23.64,10400.0,23.5122,23.542,23.4329,23.4527,10400.0
2011-09-06 15:00:00,23.63,23.63,23.5,23.52,11900.0,23.4428,23.4428,23.3138,23.3336,11900.0
2011-09-06 15:10:00,23.51,23.56,23.48,23.54,11900.0,23.3237,23.3733,23.294,23.3535,11900.0
2011-09-06 15:20:00,23.54,23.7,23.54,23.6,15500.0,23.3535,23.5122,23.3535,23.413,15500.0
2011-09-06 15:30:00,23.58,23.7,23.56,23.67,14200.0,23.3932,23.5122,23.3733,23.4825,14200.0
2011-09-06 15:40:00,23.66,23.74,23.63,23.71,26000.0,23.4725,23.5519,23.4428,23.5221,26000.0
2011-09-06 15:50:00,23.71,23.89,23.7,23.86,47700.0,23.5221,23.7007,23.5122,23.671,47700.0
2011-09-07 09:30:00,24.23,24.28,24.17,24.23,5000.0,24.0572,24.1069,23.9976,24.0572,5000.0
2011-09-07 09:40:00,24.23,24.31,24.22,24.31,3600.0,24.0572,24.1366,24.0473,24.1366,3600.0
2011-09-07 09:50:00,24.3,24.42,24.25,24.42,3100.0,24.1267,24.2459,24.0771,24.2459,3100.0
2011-09-07 10:00:00,24.4,24.49,24.38,24.49,5400.0,24.226,24.3154,24.2061,24.3154,5400.0
2011-09-07 10:10:00,24.49,24.53,24.4,24.49,5200.0,24.3154,24.3551,24.226,24.3154,5200.0
2011-09-07 10:20:00,24.46,24.52,24.41,24.42,3200.0,24.2856,24.3451,24.2359,24.2459,3200.0
2011-09-07 10:30:00,24.4,24.44,24.32,24.38,3400.0,24.226,24.2657,24.1466,24.2061,3400.0
2011-09-07 10:40:00,24.36,24.4,24.3,24.3,8200.0,24.1863,24.226,24.1267,24.1267,8200.0
2011-09-07 10:50:00,24.33,24.35,24.27,24.32,3000.0,24.1565,24.1764,24.0969,24.1466,3000.0
2011-09-07 11:00:00,24.3,24.38,24.3,24.31,4200.0,24.1267,24.2061,24.1267,24.1366,4200.0
2011-09-07 11:10:00,24.31,24.37,24.31,24.36,2000.0,24.1366,24.1962,24.1366,24.1863,2000.0
2011-09-07 11:20:00,24.37,24.4,24.36,24.4,5000.0,24.1962,24.226,24.1863,24.226,5000.0
2011-09-07 11:30:00,24.39,24.46,24.32,24.46,10400.0,24.2161,24.2856,24.1466,24.2856,10400.0
2011-09-07 11:40:00,24.46,24.56,24.46,24.56,5300.0,24.2856,24.3849,24.2856,24.3849,5300.0
2011-09-07 11:50:00,24.57,24.64,24.55,24.61,10400.0,24.3948,24.4643,24.3749,24.4345,10400.0
2011-09-07 12:00:00,24.61,24.63,24.59,24.62,5000.0,24.4345,24.4544,24.4146,24.4444,5000.0
2011-09-07 12:10:00,24.62,24.68,24.61,24.66,2600.0,24.4444,24.504,24.4345,24.4841,2600.0
2011-09-07 12:20:00,24.67,24.7,24.65,24.7,3400.0,24.4941,24.5239,24.4742,24.5239,3400.0
2011-09-07 12:30:00,24.69,24.83,24.68,24.8,10200.0,24.5139,24.6529,24.504,24.6232,10200.0
2011-09-07 12:40:00,24.83,24.88,24.81,24.84,6100.0,24.6529,24.7026,24.6331,24.6629,6100.0
2011-09-07 12:50:00,24.82,24.88,24.82,24.87,4900.0,24.643,24.7026,24.643,24.6927,4900.0
2011-09-07 13:00:00,24.87,24.94,24.87,24.93,10300.0,24.6927,24.7622,24.6927,24.7522,10300.0
2011-09-07 13:10:00,24.92,24.97,24.92,24.96,2800.0,24.7423,24.7919,24.7423,24.782,2800.0
2011-09-07 13:20:00,24.95,25.0,24.95,24.98,7700.0,24.7721,24.8217,24.7721,24.8019,7700.0
2011-09-07 13:30:00,24.99,25.01,24.95,24.97,4200.0,24.8118,24.8317,24.7721,24.7919,4200.0
2011-09-07 13:40:00,24.97,24.97,24.89,24.93,4700.0,24.7919,24.7919,24.7125,24.7522,4700.0
2011-09-07 13:50:00,24.93,24.98,24.91,24.98,2400.0,24.7522,24.8019,24.7324,24.8019,2400.0
2011-09-07 14:00:00,24.97,25.06,24.94,25.04,4600.0,24.7919,24.8813,24.7622,24.8614,4600.0
2011-09-07 14:10:00,25.04,25.09,25.02,25.05,5200.0,24.8614,24.9111,24.8416,24.8714,5200.0
2011-09-07 14:20:00,25.04,25.07,25.03,25.07,9700.0,24.8614,24.8912,24.8515,24.8912,9700.0
2011-09-07 14:30:00,25.07,25.1,25.05,25.08,7500.0,24.8912,24.921,24.8714,24.9012,7500.0
2011-09-07 14:40:00,25.06,25.11,25.05,25.1,4700.0,24.8813,24.9309,24.8714,24.921,4700.0
2011-09-07 14:50:00,25.1,25.13,25.09,25.12,6900.0,24.921,24.9508,24.9111,24.9409,6900.0
2011-09-07 15:00:00,25.13,25.13,25.05,25.06,7400.0,24.9508,24.9508,24.8714,24.8813,7400.0
2011-09-07 15:10:00,25.07,25.07,25.0,25.03,16900.0,24.8912,24.8912,24.8217,24.8515,16900.0
2011-09-07 15:20:00,25.04,25.08,25.02,25.07,6500.0,24.8614,24.9012,24.8416,24.8912,6500.0
2011-09-07 15:30:00,25.07,25.09,24.95,25.01,15400.0,24.8912,24.9111,24.7721,24.8317,15400.0
2011-09-07 15:40:00,25.0,25.09,25.0,25.07,17800.0,24.8217,24.9111,24.8217,24.8912,17800.0
2011-09-07 15:50:00,25.07,25.1,25.01,25.07,77100.0,24.8912,24.921,24.8317,24.8912,77100.0
2011-09-08 09:30:00,24.88,25.0,24.76,24.99,4600.0,24.7026,24.8217,24.5834,24.8118,4600.0
2011-09-08 09:40:00,24.98,25.0,24.83,24.83,1500.0,24.8019,24.8217,24.6529,24.6529,1500.0
2011-09-08 09:50:00,24.82,24.82,24.67,24.68,3100.0,24.643,24.643,24.4941,24.504,3100.0
2011-09-08 10:00:00,24.67,24.73,24.58,24.72,7400.0,24.4941,24.5537,24.4047,24.5437,7400.0
2011-09-08 10:10:00,24.76,24.8,24.74,24.79,5000.0,24.5834,24.6232,24.5636,24.6132,5000.0
2011-09-08 10:20:00,24.81,24.82,24.67,24.7,4400.0,24.6331,24.643,24.4941,24.5239,4400.0
2011-09-08 10:30:00,24.71,24.79,24.69,24.72,3400.0,24.5338,24.6132,24.5139,24.5437,3400.0
2011-09-08 10:40:00,24.73,24.76,24.68,24.68,3500.0,24.5537,24.5834,24.504,24.504,3500.0
2011-09-08 10:50:00,24.71,24.78,24.69,24.78,1700.0,24.5338,24.6033,24.5139,24.6033,1700.0
2011-09-08 11:00:00,24.8,24.81,24.76,24.79,4600.0,24.6232,24.6331,24.5834,24.6132,4600.0
2011-09-08 11:10:00,24.77,24.77,24.66,24.66,6700.0,24.5934,24.5934,24.4841,24.4841,6700.0
2011-09-08 11:20:00,24.67,24.69,24.64,24.66,3100.0,24.4941,24.5139,24.4643,24.4841,3100.0
2011-09-08 11:30:00,24.62,24.62,24.57,24.62,4300.0,24.4444,24.4444,24.3948,24.4444,4300.0
2011-09-08 11:40:00,24.62,24.62,24.51,24.51,3300.0,24.4444,24.4444,24.3352,24.3352,3300.0
2011-09-08 11:50:00,24.51,24.55,24.32,24.32,8400.0,24.3352,24.3749,24.1466,24.1466,8400.0
2011-09-08 12:00:00,24.34,24.34,24.28,24.33,4100.0,24.1664,24.1664,24.1069,24.1565,4100.0
2011-09-08 12:10:00,24.32,24.35,24.32,24.34,4300.0,24.1466,24.1764,24.1466,24.1664,4300.0
2011-09-08 12:20:00,24.33,24.37,24.27,24.28,9900.0,24.1565,24.1962,24.0969,24.1069,9900.0
2011-09-08 12:30:00,24.27,24.27,24.19,24.19,4800.0,24.0969,24.0969,24.0175,24.0175,4800.0
2011-09-08 12:40:00,24.2,24.26,24.17,24.24,8400.0,24.0274,24.087,23.9976,24.0671,8400.0
2011-09-08 12:50:00,24.22,24.32,24.22,24.32,3400.0,24.0473,24.1466,24.0473,24.1466,3400.0
2011-09-08 13:00:00,24.3,24.32,24.23,24.29,6400.0,24.1267,24.1466,24.0572,24.1168,6400.0
2011-09-08 13:10:00,24.29,24.29,24.21,24.23,6900.0,24.1168,24.1168,24.0374,24.0572,6900.0
2011-09-08 13:20:00,24.22,24.24,24.2,24.23,9200.0,24.0473,24.0671,24.0274,24.0572,9200.0
2011-09-08 13:30:00,24.23,24.31,24.11,24.14,10600.0,24.0572,24.1366,23.9381,23.9679,10600.0
2011-09-08 13:40:00,24.12,24.12,23.9,23.95,8500.0,23.948,23.948,23.7296,23.7792,8500.0
2011-09-08 13:50:00,23.95,24.01,23.92,23.99,5700.0,23.7792,23.8388,23.7494,23.8189,5700.0
2011-09-08 14:00:00,23.97,24.02,23.93,24.0,9200.0,23.7991,23.8487,23.7594,23.8289,9200.0
2011-09-08 14:10:00,24.0,24.06,23.98,24.0,8400.0,23.8289,23.8884,23.809,23.8289,8400.0
2011-09-08 14:20:00,24.0,24.0,23.8,23.85,8600.0,23.8289,23.8289,23.6303,23.6799,8600.0
2011-09-08 14:30:00,23.84,23.93,23.81,23.89,4600.0,23.67,23.7594,23.6402,23.7196,4600.0
2011-09-08 14:40:00,23.9,23.93,23.87,23.87,5400.0,23.7296,23.7594,23.6998,23.6998,5400.0
2011-09-08 14:50:00,23.87,23.93,23.85,23.91,5900.0,23.6998,23.7594,23.6799,23.7395,5900.0
2011-09-08 15:00:00,23.93,23.93,23.76,23.83,10300.0,23.7594,23.7594,23.5906,23.6601,10300.0
2011-09-08 15:10:00,23.85,23.88,23.77,23.88,7500.0,23.6799,23.7097,23.6005,23.7097,7500.0
2011-09-08 15:20:00,23.88,24.07,23.87,24.07,15000.0,23.7097,23.8984,23.6998,23.8984,15000.0
2011-09-08 15:30:00,24.06,24.07,23.98,24.03,22100.0,23.8884,23.8984,23.809,23.8586,22100.0
2011-09-08 15:40:00,24.01,24.11,24.0,24.02,25100.0,23.8388,23.9381,23.8289,23.8487,25100.0
2011-09-08 15:50:00,24.02,24.02,23.92,23.93,31400.0,23.8487,23.8487,23.7494,23.7594,31400.0
2011-09-09 09:30:00,23.68,23.8,23.48,23.48,5800.0,23.5111,23.6303,23.3126,23.3126,5800.0
2011-09-09 09:40:00,23.52,23.53,23.32,23.53,2200.0,23.3523,23.3622,23.1537,23.3622,2200.0
2011-09-09 09:50:00,23.58,23.66,23.45,23.46,6100.0,23.4119,23.4913,23.2828,23.2927,6100.0
2011-09-09 10:00:00,23.53,23.62,23.53,23.56,5700.0,23.3622,23.4516,23.3622,23.392,5700.0
2011-09-09 10:10:00,23.53,23.55,23.44,23.54,8300.0,23.3622,23.3821,23.2728,23.3721,8300.0
2011-09-09 10:20:00,23.54,23.75,23.53,23.75,7400.0,23.3721,23.5806,23.3622,23.5806,7400.0
2011-09-09 10:30:00,23.76,23.76,23.62,23.67,5600.0,23.5906,23.5906,23.4516,23.5012,5600.0
2011-09-09 10:40:00,23.65,23.72,23.64,23.7,15900.0,23.4814,23.5509,23.4714,23.531,15900.0
2011-09-09 10:50:00,23.72,23.73,23.66,23.68,6900.0,23.5509,23.5608,23.4913,23.5111,6900.0
2011-09-09 11:00:00,23.67,23.7,23.6,23.63,8900.0,23.5012,23.531,23.4317,23.4615,8900.0
2011-09-09 11:10:00,23.65,23.72,23.47,23.5,7600.0,23.4814,23.5509,23.3026,23.3324,7600.0
2011-09-09 11:20:00,23.44,23.44,23.27,23.27,6100.0,23.2728,23.2728,23.1041,23.1041,6100.0
2011-09-09 11:30:00,23.27,23.36,23.27,23.32,3000.0,23.1041,23.1934,23.1041,23.1537,3000.0
2011-09-09 11:40:00,23.3,23.32,23.06,23.09,9800.0,23.1338,23.1537,22.8956,22.9253,9800.0
2011-09-09 11:50:00,23.07,23.09,23.02,23.06,16000.0,22.9055,22.9253,22.8558,22.8956,16000.0
2011-09-09 12:00:00,23.06,23.08,22.98,23.02,6500.0,22.8956,22.9154,22.8161,22.8558,6500.0
2011-09-09 12:10:00,22.97,22.99,22.84,22.99,5400.0,22.8062,22.8261,22.6771,22.8261,5400.0
2011-09-09 12:20:00,22.96,23.07,22.93,23.02,3700.0,22.7963,22.9055,22.7665,22.8558,3700.0
2011-09-09 12:30:00,23.05,23.08,22.86,22.96,7700.0,22.8856,22.9154,22.697,22.7963,7700.0
2011-09-09 12:40:00,22.94,22.99,22.9,22.99,5200.0,22.7764,22.8261,22.7367,22.8261,5200.0
2011-09-09 12:50:00,22.97,23.18,22.97,23.15,5100.0,22.8062,23.0147,22.8062,22.9849,5100.0
2011-09-09 13:00:00,23.15,23.19,23.04,23.19,4300.0,22.9849,23.0246,22.8757,23.0246,4300.0
2011-09-09 13:10:00,23.16,23.24,23.14,23.19,4700.0,22.9948,23.0743,22.975,23.0246,4700.0
2011-09-09 13:20:00,23.16,23.17,23.05,23.11,6700.0,22.9948,23.0048,22.8856,22.9452,6700.0
2011-09-09 13:30:00,23.09,23.09,23.01,23.04,6500.0,22.9253,22.9253,22.8459,22.8757,6500.0
2011-09-09 13:40:00,23.06,23.09,22.89,22.9,5100.0,22.8956,22.9253,22.7268,22.7367,5100.0
2011-09-09 13:50:00,22.89,22.97,22.88,22.95,5100.0,22.7268,22.8062,22.7168,22.7863,5100.0
2011-09-09 14:00:00,22.95,22.98,22.86,22.98,6400.0,22.7863,22.8161,22.697,22.8161,6400.0
2011-09-09 14:10:00,22.97,22.97,22.75,22.77,7500.0,22.8062,22.8062,22.5878,22.6076,7500.0
2011-09-09 14:20:00,22.83,22.85,22.74,22.74,5600.0,22.6672,22.6871,22.5778,22.5778,5600.0
2011-09-09 14:30:00,22.74,22.74,22.66,22.73,6300.0,22.5778,22.5778,22.4984,22.5679,6300.0
2011-09-09 14:40:00,22.73,22.89,22.73,22.77,9200.0,22.5679,22.7268,22.5679,22.6076,9200.0
2011-09-09 14:50:00,22.73,22.78,22.71,22.75,12200.0,22.5679,22.6176,22.5481,22.5878,12200.0
2011-09-09 15:00:00,22.74,22.84,22.68,22.84,10000.0,22.5778,22.6771,22.5183,22.6771,10000.0
2011-09-09 15:10:00,22.85,22.85,22.73,22.8,11900.0,22.6871,22.6871,22.5679,22.6374,11900.0
2011-09-09 15:20:00,22.8,22.84,22.74,22.74,12400.0,22.6374,22.6771,22.5778,22.5778,12400.0
2011-09-09 15:30:00,22.74,22.91,22.74,22.91,12900.0,22.5778,22.7466,22.5778,22.7466,12900.0
2011-09-09 15:40:00,22.93,22.98,22.89,22.95,23900.0,22.7665,22.8161,22.7268,22.7863,23900.0
2011-09-09 15:50:00,22.95,23.03,22.9,22.91,30700.0,22.7863,22.8658,22.7367,22.7466,30700.0
2011-09-12 09:30:00,22.48,22.85,22.42,22.76,6100.0,22.3197,22.6871,22.2601,22.5977,6100.0
2011-09-12 09:40:00,22.76,22.85,22.67,22.83,5100.0,22.5977,22.6871,22.5083,22.6672,5100.0
2011-09-12 09:50:00,22.8,23.03,22.8,22.96,3700.0,22.6374,22.8658,22.6374,22.7963,3700.0
2011-09-12 10:00:00,22.97,23.08,22.93,23.01,4400.0,22.8062,22.9154,22.7665,22.8459,4400.0
2011-09-12 10:10:00,23.02,23.02,22.84,22.84,2300.0,22.8558,22.8558,22.6771,22.6771,2300.0
2011-09-12 10:20:00,22.84,22.87,22.78,22.79,2700.0,22.6771,22.7069,22.6176,22.6275,2700.0
2011-09-12 10:30:00,22.8,22.84,22.76,22.81,5000.0,22.6374,22.6771,22.5977,22.6473,5000.0
2011-09-12 10:40:00,22.84,22.84,22.65,22.67,3800.0,22.6771,22.6771,22.4885,22.5083,3800.0
2011-09-12 10:50:00,22.67,22.77,22.63,22.63,3400.0,22.5083,22.6076,22.4686,22.4686,3400.0
2011-09-12 11:00:00,22.62,22.72,22.57,22.68,2800.0,22.4587,22.558,22.4091,22.5183,2800.0
2011-09-12 11:10:00,22.68,22.81,22.68,22.81,2600.0,22.5183,22.6473,22.5183,22.6473,2600.0
2011-09-12 11:20:00,22.81,22.9,22.77,22.9,1900.0,22.6473,22.7367,22.6076,22.7367,1900.0
2011-09-12 11:30:00,22.89,22.97,22.89,22.96,2200.0,22.7268,22.8062,22.7268,22.7963,2200.0
2011-09-12 11:40:00,22.95,22.98,22.95,22.95,3100.0,22.7863,22.8161,22.7863,22.7863,3100.0
2011-09-12 11:50:00,22.97,22.97,22.85,22.85,2800.0,22.8062,22.8062,22.6871,22.6871,2800.0
2011-09-12 12:00:00,22.84,22.87,22.77,22.78,3100.0,22.6771,22.7069,22.6076,22.6176,3100.0
2011-09-12 12:10:00,22.81,22.81,22.74,22.75,2400.0,22.6473,22.6473,22.5778,22.5878,2400.0
2011-09-12 12:20:00,22.71,22.86,22.71,22.86,2600.0,22.5481,22.697,22.5481,22.697,2600.0
2011-09-12 12:30:00,22.86,22.86,22.7,22.7,5900.0,22.697,22.697,22.5381,22.5381,5900.0
2011-09-12 12:40:00,22.68,22.73,22.66,22.68,3900.0,22.5183,22.5679,22.4984,22.5183,3900.0
2011-09-12 12:50:00,22.69,22.77,22.69,22.77,2700.0,22.5282,22.6076,22.5282,22.6076,2700.0
2011-09-12 13:00:00,22.78,22.84,22.73,22.76,4300.0,22.6176,22.6771,22.5679,22.5977,4300.0
2011-09-12 13:10:00,22.77,22.81,22.76,22.76,2800.0,22.6076,22.6473,22.5977,22.5977,2800.0
2011-09-12 13:20:00,22.76,22.82,22.75,22.75,3200.0,22.5977,22.6573,22.5878,22.5878,3200.0
2011-09-12 13:30:00,22.74,22.77,22.56,22.61,5800.0,22.5778,22.6076,22.3991,22.4488,5800.0
2011-09-12 13:40:00,22.62,22.68,22.62,22.68,4500.0,22.4587,22.5183,22.4587,22.5183,4500.0
2011-09-12 13:50:00,22.64,22.79,22.64,22.78,5400.0,22.4786,22.6275,22.4786,22.6176,5400.0
2011-09-12 14:00:00,22.75,22.78,22.64,22.71,11400.0,22.5878,22.6176,22.4786,22.5481,11400.0
2011-09-12 14:10:00,22.67,22.73,22.64,22.68,4600.0,22.5083,22.5679,22.4786,22.5183,4600.0
2011-09-12 14:20:00,22.69,22.79,22.69,22.76,4300.0,22.5282,22.6275,22.5282,22.5977,4300.0
2011-09-12 14:30:00,22.77,23.0,22.75,22.94,13900.0,22.6076,22.836,22.5878,22.7764,13900.0
2011-09-12 14:40:00,22.97,23.11,22.97,23.07,21000.0,22.8062,22.9452,22.8062,22.9055,21000.0
2011-09-12 14:50:00,23.08,23.09,23.0,23.01,11400.0,22.9154,22.9253,22.836,22.8459,11400.0
2011-09-12 15:00:00,23.02,23.07,22.99,23.04,20700.0,22.8558,22.9055,22.8261,22.8757,20700.0
2011-09-12 15:10:00,23.04,23.1,23.02,23.06,17800.0,22.8757,22.9353,22.8558,22.8956,17800.0
2011-09-12 15:20:00,23.05,23.21,23.02,23.2,13400.0,22.8856,23.0445,22.8558,23.0346,13400.0
2011-09-12 15:30:00,23.22,23.31,23.21,23.3,27000.0,23.0544,23.1438,23.0445,23.1338,27000.0
2011-09-12 15:40:00,23.29,23.45,23.29,23.43,28000.0,23.1239,23.2828,23.1239,23.2629,28000.0
2011-09-12 15:50:00,23.42,23.58,23.4,23.57,32800.0,23.253,23.4119,23.2331,23.4019,32800.0
2011-09-13 09:30:00,23.69,23.89,23.69,23.69,7000.0,23.5211,23.7196,23.5211,23.5211,7000.0
2011-09-13 09:40:00,23.63,23.87,23.58,23.8,4200.0,23.4615,23.6998,23.4119,23.6303,4200.0
2011-09-13 09:50:00,23.82,24.05,23.82,24.03,13500.0,23.6501,23.8785,23.6501,23.8586,13500.0
2011-09-13 10:00:00,24.04,24.18,24.03,24.16,8300.0,23.8686,24.0076,23.8586,23.9877,8300.0
2011-09-13 10:10:00,24.11,24.13,24.04,24.05,6700.0,23.9381,23.9579,23.8686,23.8785,6700.0
2011-09-13 10:20:00,24.05,24.14,24.02,24.11,7700.0,23.8785,23.9679,23.8487,23.9381,7700.0
2011-09-13 10:30:00,24.11,24.2,23.96,24.02,8000.0,23.9381,24.0274,23.7891,23.8487,8000.0
2011-09-13 10:40:00,24.07,24.14,24.03,24.14,5100.0,23.8984,23.9679,23.8586,23.9679,5100.0
2011-09-13 10:50:00,24.13,24.19,23.92,23.99,7900.0,23.9579,24.0175,23.7494,23.8189,7900.0
2011-09-13 11:00:00,23.98,24.07,23.91,23.94,7200.0,23.809,23.8984,23.7395,23.7693,7200.0
2011-09-13 11:10:00,23.95,24.02,23.89,23.89,9500.0,23.7792,23.8487,23.7196,23.7196,9500.0
2011-09-13 11:20:00,23.86,23.9,23.84,23.86,10100.0,23.6899,23.7296,23.67,23.6899,10100.0
2011-09-13 11:30:00,23.87,23.97,23.86,23.97,4900.0,23.6998,23.7991,23.6899,23.7991,4900.0
2011-09-13 11:40:00,23.99,24.09,23.98,24.06,6800.0,23.8189,23.9182,23.809,23.8884,6800.0
2011-09-13 11:50:00,24.03,24.14,24.03,24.07,5200.0,23.8586,23.9679,23.8586,23.8984,5200.0
2011-09-13 12:00:00,24.07,24.12,23.96,24.06,7800.0,23.8984,23.948,23.7891,23.8884,7800.0
2011-09-13 12:10:00,24.12,24.27,24.06,24.27,13300.0,23.948,24.0969,23.8884,24.0969,13300.0
2011-09-13 12:20:00,24.27,24.29,24.16,24.29,7300.0,24.0969,24.1168,23.9877,24.1168,7300.0
2011-09-13 12:30:00,24.27,24.3,24.19,24.3,7600.0,24.0969,24.1267,24.0175,24.1267,7600.0
2011-09-13 12:40:00,24.3,24.38,24.23,24.37,10000.0,24.1267,24.2061,24.0572,24.1962,10000.0
2011-09-13 12:50:00,24.36,24.42,24.32,24.4,9600.0,24.1863,24.2459,24.1466,24.226,9600.0
2011-09-13 13:00:00,24.36,24.45,24.36,24.38,8700.0,24.1863,24.2756,24.1863,24.2061,8700.0
2011-09-13 13:10:00,24.42,24.42,24.3,24.36,9200.0,24.2459,24.2459,24.1267,24.1863,9200.0
2011-09-13 13:20:00,24.36,24.39,24.33,24.34,14800.0,24.1863,24.2161,24.1565,24.1664,14800.0
2011-09-13 13:30:00,24.36,24.36,24.24,24.35,9200.0,24.1863,24.1863,24.0671,24.1764,9200.0
2011-09-13 13:40:00,24.36,24.56,24.33,24.55,9000.0,24.1863,24.3849,24.1565,24.3749,9000.0
2011-09-13 13:50:00,24.54,24.61,24.45,24.49,16000.0,24.365,24.4345,24.2756,24.3154,16000.0
2011-09-13 14:00:00,24.48,24.48,24.39,24.44,14300.0,24.3054,24.3054,24.2161,24.2657,14300.0
2011-09-13 14:10:00,24.44,24.44,24.35,24.4,13200.0,24.2657,24.2657,24.1764,24.226,13200.0
2011-09-13 14:20:00,24.4,24.59,24.39,24.59,12400.0,24.226,24.4146,24.2161,24.4146,12400.0
2011-09-13 14:30:00,24.59,24.63,24.54,24.54,14100.0,24.4146,24.4544,24.365,24.365,14100.0
2011-09-13 14:40:00,24.56,24.57,24.39,24.4,11600.0,24.3849,24.3948,24.2161,24.226,11600.0
2011-09-13 14:50:00,24.38,24.46,24.34,24.44,20100.0,24.2061,24.2856,24.1664,24.2657,20100.0
2011-09-13 15:00:00,24.44,24.47,24.38,24.4,14800.0,24.2657,24.2955,24.2061,24.226,14800.0
2011-09-13 15:10:00,24.39,24.47,24.25,24.25,13200.0,24.2161,24.2955,24.0771,24.0771,13200.0
2011-09-13 15:20:00,24.23,24.39,24.16,24.39,13200.0,24.0572,24.2161,23.9877,24.2161,13200.0
2011-09-13 15:30:00,24.39,24.51,24.36,24.45,18300.0,24.2161,24.3352,24.1863,24.2756,18300.0
2011-09-13 15:40:00,24.46,24.56,24.4,24.5,22800.0,24.2856,24.3849,24.226,24.3253,22800.0
2011-09-13 15:50:00,24.52,24.53,24.41,24.42,34900.0,24.3451,24.3551,24.2359,24.2459,34900.0
2011-09-14 09:30:00,24.62,24.79,24.58,24.58,4800.0,24.4444,24.6132,24.4047,24.4047,4800.0
2011-09-14 09:40:00,24.62,24.72,24.53,24.64,5300.0,24.4444,24.5437,24.3551,24.4643,5300.0
2011-09-14 09:50:00,24.63,24.69,24.42,24.42,4800.0,24.4544,24.5139,24.2459,24.2459,4800.0
2011-09-14 10:00:00,24.43,24.46,24.36,24.46,2500.0,24.2558,24.2856,24.1863,24.2856,2500.0
2011-09-14 10:10:00,24.51,24.54,24.17,24.2,5000.0,24.3352,24.365,23.9976,24.0274,5000.0
2011-09-14 10:20:00,24.2,24.31,24.07,24.26,4600.0,24.0274,24.1366,23.8984,24.087,4600.0
2011-09-14 10:30:00,24.15,24.35,24.13,24.3,6900.0,23.9778,24.1764,23.9579,24.1267,6900.0
2011-09-14 10:40:00,24.32,24.32,24.16,24.23,5700.0,24.1466,24.1466,23.9877,24.0572,5700.0
2011-09-14 10:50:00,24.26,24.27,24.18,24.21,4000.0,24.087,24.0969,24.0076,24.0374,4000.0
2011-09-14 11:00:00,24.22,24.31,24.22,24.31,1100.0,24.0473,24.1366,24.0473,24.1366,1100.0
2011-09-14 11:10:00,24.4,24.42,24.35,24.37,1700.0,24.226,24.2459,24.1764,24.1962,1700.0
2011-09-14 11:20:00,24.33,24.41,24.33,24.41,600.0,24.1565,24.2359,24.1565,24.2359,600.0
2011-09-14 11:30:00,24.41,24.45,24.38,24.45,1600.0,24.2359,24.2756,24.2061,24.2756,1600.0
2011-09-14 11:40:00,24.43,24.43,24.37,24.39,1100.0,24.2558,24.2558,24.1962,24.2161,1100.0
2011-09-14 11:50:00,24.45,24.47,24.44,24.47,600.0,24.2756,24.2955,24.2657,24.2955,600.0
2011-09-14 12:00:00,24.44,24.45,24.38,24.39,2300.0,24.2657,24.2756,24.2061,24.2161,2300.0
2011-09-14 12:10:00,24.39,24.39,24.36,24.39,2000.0,24.2161,24.2161,24.1863,24.2161,2000.0
2011-09-14 12:20:00,24.38,24.41,24.33,24.41,1800.0,24.2061,24.2359,24.1565,24.2359,1800.0
2011-09-14 12:30:00,24.42,24.57,24.4,24.57,4800.0,24.2459,24.3948,24.226,24.3948,4800.0
2011-09-14 12:40:00,24.58,24.63,24.53,24.55,3800.0,24.4047,24.4544,24.3551,24.3749,3800.0
2011-09-14 12:50:00,24.55,24.55,24.47,24.5,3800.0,24.3749,24.3749,24.2955,24.3253,3800.0
2011-09-14 13:00:00,24.52,24.55,24.51,24.55,2800.0,24.3451,24.3749,24.3352,24.3749,2800.0
2011-09-14 13:10:00,24.53,24.55,24.5,24.51,1600.0,24.3551,24.3749,24.3253,24.3352,1600.0
2011-09-14 13:20:00,24.51,24.55,24.48,24.5,3900.0,24.3352,24.3749,24.3054,24.3253,3900.0
2011-09-14 13:30:00,24.56,24.68,24.53,24.68,5500.0,24.3849,24.504,24.3551,24.504,5500.0
2011-09-14 13:40:00,24.7,24.72,24.64,24.72,1600.0,24.5239,24.5437,24.4643,24.5437,1600.0
2011-09-14 13:50:00,24.72,24.77,24.65,24.66,3400.0,24.5437,24.5934,24.4742,24.4841,3400.0
2011-09-14 14:00:00,24.66,24.79,24.64,24.79,1900.0,24.4841,24.6132,24.4643,24.6132,1900.0
2011-09-14 14:10:00,24.76,24.83,24.76,24.82,2200.0,24.5834,24.6529,24.5834,24.643,2200.0
2011-09-14 14:20:00,24.84,24.86,24.8,24.84,5800.0,24.6629,24.6827,24.6232,24.6629,5800.0
2011-09-14 14:30:00,24.85,24.86,24.79,24.85,3600.0,24.6728,24.6827,24.6132,24.6728,3600.0
2011-09-14 14:40:00,24.84,24.88,24.83,24.86,4100.0,24.6629,24.7026,24.6529,24.6827,4100.0
2011-09-14 14:50:00,24.88,24.99,24.88,24.99,5400.0,24.7026,24.8118,24.7026,24.8118,5400.0
2011-09-14 15:00:00,25.0,25.12,25.0,25.12,10800.0,24.8217,24.9409,24.8217,24.9409,10800.0
2011-09-14 15:10:00,25.12,25.15,25.06,25.11,13200.0,24.9409,24.9707,24.8813,24.9309,13200.0
2011-09-14 15:20:00,25.13,25.19,25.06,25.15,18500.0,24.9508,25.0104,24.8813,24.9707,18500.0
2011-09-14 15:30:00,25.12,25.19,25.11,25.11,14600.0,24.9409,25.0104,24.9309,24.9309,14600.0
2011-09-14 15:40:00,25.11,25.11,24.88,24.9,12300.0,24.9309,24.9309,24.7026,24.7224,12300.0
2011-09-14 15:50:00,24.9,24.98,24.8,24.81,39300.0,24.7224,24.8019,24.6232,24.6331,39300.0
2011-09-15 09:30:00,25.22,25.22,24.97,25.02,9300.0,25.0402,25.0402,24.7919,24.8416,9300.0
2011-09-15 09:40:00,25.02,25.07,24.92,24.99,1600.0,24.8416,24.8912,24.7423,24.8118,1600.0
2011-09-15 09:50:00,25.09,25.15,25.08,25.11,3500.0,24.9111,24.9707,24.9012,24.9309,3500.0
2011-09-15 10:00:00,25.12,25.26,25.12,25.26,17800.0,24.9409,25.0799,24.9409,25.0799,17800.0
2011-09-15 10:10:00,25.27,25.29,25.14,25.2,5300.0,25.0898,25.1097,24.9607,25.0203,5300.0
2011-09-15 10:20:00,25.2,25.2,25.04,25.04,3900.0,25.0203,25.0203,24.8614,24.8614,3900.0
2011-09-15 10:30:00,25.05,25.05,24.85,24.88,3100.0,24.8714,24.8714,24.6728,24.7026,3100.0
2011-09-15 10:40:00,24.9,24.97,24.9,24.97,1300.0,24.7224,24.7919,24.7224,24.7919,1300.0
2011-09-15 10:50:00,24.96,24.96,24.84,24.86,3600.0,24.782,24.782,24.6629,24.6827,3600.0
2011-09-15 11:00:00,24.84,24.93,24.76,24.93,1200.0,24.6629,24.7522,24.5834,24.7522,1200.0
2011-09-15 11:10:00,24.92,24.92,24.82,24.89,1400.0,24.7423,24.7423,24.643,24.7125,1400.0
2011-09-15 11:20:00,24.98,24.98,24.85,24.92,1600.0,24.8019,24.8019,24.6728,24.7423,1600.0
2011-09-15 11:30:00,24.93,24.97,24.88,24.97,4400.0,24.7522,24.7919,24.7026,24.7919,4400.0
2011-09-15 11:40:00,24.94,25.0,24.93,24.96,2800.0,24.7622,24.8217,24.7522,24.782,2800.0
2011-09-15 11:50:00,24.99,25.0,24.9,24.93,2100.0,24.8118,24.8217,24.7224,24.7522,2100.0
2011-09-15 12:00:00,24.94,25.0,24.9,25.0,1800.0,24.7622,24.8217,24.7224,24.8217,1800.0
2011-09-15 12:10:00,24.98,25.01,24.95,24.98,4000.0,24.8019,24.8317,24.7721,24.8019,4000.0
2011-09-15 12:20:00,24.97,24.97,24.91,24.93,2100.0,24.7919,24.7919,24.7324,24.7522,2100.0
2011-09-15 12:30:00,24.94,25.02,24.93,25.02,2700.0,24.7622,24.8416,24.7522,24.8416,2700.0
2011-09-15 12:40:00,25.0,25.02,24.97,24.97,2600.0,24.8217,24.8416,24.7919,24.7919,2600.0
2011-09-15 12:50:00,24.98,24.98,24.93,24.94,1800.0,24.8019,24.8019,24.7522,24.7622,1800.0
2011-09-15 13:00:00,24.96,25.02,24.93,24.99,2700.0,24.782,24.8416,24.7522,24.8118,2700.0
2011-09-15 13:10:00,25.01,25.03,24.98,24.99,2200.0,24.8317,24.8515,24.8019,24.8118,2200.0
2011-09-15 13:20:00,24.99,25.01,24.93,24.93,3000.0,24.8118,24.8317,24.7522,24.7522,3000.0
2011-09-15 13:30:00,24.92,24.94,24.88,24.88,1600.0,24.7423,24.7622,24.7026,24.7026,1600.0
2011-09-15 13:40:00,24.9,24.94,24.89,24.91,3400.0,24.7224,24.7622,24.7125,24.7324,3400.0
2011-09-15 13:50:00,24.92,24.94,24.91,24.93,2400.0,24.7423,24.7622,24.7324,24.7522,2400.0
2011-09-15 14:00:00,24.96,25.03,24.95,25.03,3900.0,24.782,24.8515,24.7721,24.8515,3900.0
2011-09-15 14:10:00,25.03,25.08,25.01,25.02,2200.0,24.8515,24.9012,24.8317,24.8416,2200.0
2011-09-15 14:20:00,25.02,25.05,24.97,25.05,2400.0,24.8416,24.8714,24.7919,24.8714,2400.0
2011-09-15 14:30:00,25.06,25.12,25.04,25.07,3200.0,24.8813,24.9409,24.8614,24.8912,3200.0
2011-09-15 14:40:00,25.07,25.08,25.04,25.08,5500.0,24.8912,24.9012,24.8614,24.9012,5500.0
2011-09-15 14:50:00,25.07,25.09,25.06,25.06,7400.0,24.8912,24.9111,24.8813,24.8813,7400.0
2011-09-15 15:00:00,25.08,25.09,25.06,25.06,4600.0,24.9012,24.9111,24.8813,24.8813,4600.0
2011-09-15 15:10:00,25.06,25.06,24.95,24.95,9100.0,24.8813,24.8813,24.7721,24.7721,9100.0
2011-09-15 15:20:00,24.97,25.01,24.9,24.9,5100.0,24.7919,24.8317,24.7224,24.7224,5100.0
2011-09-15 15:30:00,24.92,25.01,24.92,25.0,10400.0,24.7423,24.8317,24.7423,24.8217,10400.0
2011-09-15 15:40:00,25.0,25.05,24.95,25.02,24600.0,24.8217,24.8714,24.7721,24.8416,24600.0
2011-09-15 15:50:00,25.03,25.04,24.84,24.9,92000.0,24.8515,24.8614,24.6629,24.7224,92000.0
2011-09-16 09:30:00,25.65,25.65,25.08,25.18,109600.0,25.4671,25.4671,24.9012,25.0004,109600.0
2011-09-16 09:40:00,25.18,25.3,25.18,25.26,5700.0,25.0004,25.1196,25.0004,25.0799,5700.0
2011-09-16 09:50:00,25.24,25.26,25.02,25.11,5000.0,25.06,25.0799,24.8416,24.9309,5000.0
2011-09-16 10:00:00,25.04,25.1,25.0,25.09,4800.0,24.8614,24.921,24.8217,24.9111,4800.0
2011-09-16 10:10:00,25.04,25.14,25.01,25.01,4500.0,24.8614,24.9607,24.8317,24.8317,4500.0
2011-09-16 10:20:00,25.02,25.02,24.9,24.91,3600.0,24.8416,24.8416,24.7224,24.7324,3600.0
2011-09-16 10:30:00,24.9,24.92,24.84,24.91,4600.0,24.7224,24.7423,24.6629,24.7324,4600.0
2011-09-16 10:40:00,24.9,24.97,24.8,24.83,5100.0,24.7224,24.7919,24.6232,24.6529,5100.0
2011-09-16 10:50:00,24.82,24.88,24.8,24.88,2900.0,24.643,24.7026,24.6232,24.7026,2900.0
2011-09-16 11:00:00,24.89,24.89,24.78,24.84,4300.0,24.7125,24.7125,24.6033,24.6629,4300.0
2011-09-16 11:10:00,24.84,24.87,24.82,24.82,2600.0,24.6629,24.6927,24.643,24.643,2600.0
2011-09-16 11:20:00,24.84,24.84,24.74,24.81,3500.0,24.6629,24.6629,24.5636,24.6331,3500.0
2011-09-16 11:30:00,24.77,24.85,24.69,24.85,4300.0,24.5934,24.6728,24.5139,24.6728,4300.0
2011-09-16 11:40:00,24.83,24.89,24.81,24.81,4800.0,24.6529,24.7125,24.6331,24.6331,4800.0
2011-09-16 11:50:00,24.86,24.88,24.83,24.85,1900.0,24.6827,24.7026,24.6529,24.6728,1900.0
2011-09-16 12:00:00,24.85,24.87,24.8,24.86,2300.0,24.6728,24.6927,24.6232,24.6827,2300.0
2011-09-16 12:10:00,24.86,24.86,24.79,24.83,1900.0,24.6827,24.6827,24.6132,24.6529,1900.0
2011-09-16 12:20:00,24.83,24.85,24.75,24.78,1800.0,24.6529,24.6728,24.5735,24.6033,1800.0
2011-09-16 12:30:00,24.82,24.85,24.79,24.82,2400.0,24.643,24.6728,24.6132,24.643,2400.0
2011-09-16 12:40:00,24.82,24.86,24.79,24.83,6000.0,24.643,24.6827,24.6132,24.6529,6000.0
2011-09-16 12:50:00,24.81,24.82,24.74,24.76,2300.0,24.6331,24.643,24.5636,24.5834,2300.0
2011-09-16 13:00:00,24.76,24.79,24.7,24.76,4100.0,24.5834,24.6132,24.5239,24.5834,4100.0
2011-09-16 13:10:00,24.75,24.76,24.72,24.72,1300.0,24.5735,24.5834,24.5437,24.5437,1300.0
2011-09-16 13:20:00,24.72,24.75,24.69,24.75,2500.0,24.5437,24.5735,24.5139,24.5735,2500.0
2011-09-16 13:30:00,24.74,24.77,24.56,24.65,26400.0,24.5636,24.5934,24.3849,24.4742,26400.0
2011-09-16 13:40:00,24.64,24.66,24.6,24.62,2200.0,24.4643,24.4841,24.4246,24.4444,2200.0
2011-09-16 13:50:00,24.61,24.63,24.59,24.6,1100.0,24.4345,24.4544,24.4146,24.4246,1100.0
2011-09-16 14:00:00,24.62,24.66,24.62,24.64,4100.0,24.4444,24.4841,24.4444,24.4643,4100.0
2011-09-16 14:10:00,24.63,24.64,24.6,24.63,3800.0,24.4544,24.4643,24.4246,24.4544,3800.0
2011-09-16 14:20:00,24.63,24.64,24.59,24.59,1500.0,24.4544,24.4643,24.4146,24.4146,1500.0
2011-09-16 14:30:00,24.58,24.6,24.56,24.59,6100.0,24.4047,24.4246,24.3849,24.4146,6100.0
2011-09-16 14:40:00,24.58,24.61,24.55,24.55,6800.0,24.4047,24.4345,24.3749,24.3749,6800.0
2011-09-16 14:50:00,24.57,24.58,24.54,24.57,6500.0,24.3948,24.4047,24.365,24.3948,6500.0
2011-09-16 15:00:00,24.58,24.58,24.48,24.48,9600.0,24.4047,24.4047,24.3054,24.3054,9600.0
2011-09-16 15:10:00,24.48,24.54,24.48,24.52,3600.0,24.3054,24.365,24.3054,24.3451,3600.0
2011-09-16 15:20:00,24.53,24.54,24.44,24.45,9900.0,24.3551,24.365,24.2657,24.2756,9900.0
2011-09-16 15:30:00,24.46,24.55,24.46,24.53,9100.0,24.2856,24.3749,24.2856,24.3551,9100.0
2011-09-16 15:40:00,24.52,24.66,24.5,24.6,28100.0,24.3451,24.4841,24.3253,24.4246,28100.0
2011-09-16 15:50:00,24.61,24.68,24.51,24.54,95400.0,24.4345,24.504,24.3352,24.365,95400.0
2011-09-19 09:30:00,24.1,24.11,23.78,23.78,14000.0,23.9281,23.9381,23.6104,23.6104,14000.0
2011-09-19 09:40:00,23.77,23.84,23.73,23.8,4600.0,23.6005,23.67,23.5608,23.6303,4600.0
2011-09-19 09:50:00,23.79,23.82,23.72,23.75,2800.0,23.6204,23.6501,23.5509,23.5806,2800.0
2011-09-19 10:00:00,23.74,23.87,23.74,23.83,2300.0,23.5707,23.6998,23.5707,23.6601,2300.0
2011-09-19 10:10:00,23.87,23.87,23.64,23.69,2900.0,23.6998,23.6998,23.4714,23.5211,2900.0
2011-09-19 10:20:00,23.66,23.68,23.61,23.67,2800.0,23.4913,23.5111,23.4416,23.5012,2800.0
2011-09-19 10:30:00,23.7,23.74,23.66,23.68,3000.0,23.531,23.5707,23.4913,23.5111,3000.0
2011-09-19 10:40:00,23.7,23.7,23.57,23.67,4400.0,23.531,23.531,23.4019,23.5012,4400.0
2011-09-19 10:50:00,23.7,23.73,23.62,23.62,3300.0,23.531,23.5608,23.4516,23.4516,3300.0
2011-09-19 11:00:00,23.63,23.72,23.61,23.69,4000.0,23.4615,23.5509,23.4416,23.5211,4000.0
2011-09-19 11:10:00,23.69,23.72,23.64,23.69,4000.0,23.5211,23.5509,23.4714,23.5211,4000.0
2011-09-19 11:20:00,23.7,23.74,23.66,23.66,7000.0,23.531,23.5707,23.4913,23.4913,7000.0
2011-09-19 11:30:00,23.66,23.72,23.61,23.72,4200.0,23.4913,23.5509,23.4416,23.5509,4200.0
2011-09-19 11:40:00,23.73,23.84,23.71,23.84,16600.0,23.5608,23.67,23.5409,23.67,16600.0
2011-09-19 11:50:00,23.81,23.88,23.8,23.87,7500.0,23.6402,23.7097,23.6303,23.6998,7500.0
2011-09-19 12:00:00,23.87,23.88,23.77,23.77,7700.0,23.6998,23.7097,23.6005,23.6005,7700.0
2011-09-19 12:10:00,23.8,23.8,23.69,23.69,2400.0,23.6303,23.6303,23.5211,23.5211,2400.0
2011-09-19 12:20:00,23.66,23.66,23.54,23.56,3500.0,23.4913,23.4913,23.3721,23.392,3500.0
2011-09-19 12:30:00,23.54,23.59,23.53,23.57,2300.0,23.3721,23.4218,23.3622,23.4019,2300.0
2011-09-19 12:40:00,23.55,23.6,23.43,23.47,4600.0,23.3821,23.4317,23.2629,23.3026,4600.0
2011-09-19 12:50:00,23.43,23.48,23.4,23.43,4000.0,23.2629,23.3126,23.2331,23.2629,4000.0
2011-09-19 13:00:00,23.43,23.48,23.36,23.48,5100.0,23.2629,23.3126,23.1934,23.3126,5100.0
2011-09-19 13:10:00,23.49,23.49,23.35,23.4,2900.0,23.3225,23.3225,23.1835,23.2331,2900.0
2011-09-19 13:20:00,23.41,23.55,23.41,23.55,4000.0,23.2431,23.3821,23.2431,23.3821,4000.0
2011-09-19 13:30:00,23.54,23.54,23.45,23.5,3800.0,23.3721,23.3721,23.2828,23.3324,3800.0
2011-09-19 13:40:00,23.47,23.53,23.47,23.5,5300.0,23.3026,23.3622,23.3026,23.3324,5300.0
2011-09-19 13:50:00,23.49,23.51,23.44,23.45,5700.0,23.3225,23.3423,23.2728,23.2828,5700.0
2011-09-19 14:00:00,23.45,23.5,23.39,23.45,5100.0,23.2828,23.3324,23.2232,23.2828,5100.0
2011-09-19 14:10:00,23.42,23.49,23.4,23.45,4600.0,23.253,23.3225,23.2331,23.2828,4600.0
2011-09-19 14:20:00,23.43,23.48,23.37,23.37,4300.0,23.2629,23.3126,23.2033,23.2033,4300.0
2011-09-19 14:30:00,23.39,23.45,23.37,23.45,6800.0,23.2232,23.2828,23.2033,23.2828,6800.0
2011-09-19 14:40:00,23.45,23.52,23.41,23.44,6100.0,23.2828,23.3523,23.2431,23.2728,6100.0
2011-09-19 14:50:00,23.47,23.49,23.39,23.41,5600.0,23.3026,23.3225,23.2232,23.2431,5600.0
2011-09-19 15:00:00,23.41,23.44,23.38,23.43,9900.0,23.2431,23.2728,23.2133,23.2629,9900.0
2011-09-19 15:10:00,23.44,23.65,23.44,23.57,35200.0,23.2728,23.4814,23.2728,23.4019,35200.0
2011-09-19 15:20:00,23.57,23.71,23.56,23.64,24400.0,23.4019,23.5409,23.392,23.4714,24400.0
2011-09-19 15:30:00,23.63,23.78,23.62,23.73,28500.0,23.4615,23.6104,23.4516,23.5608,28500.0
2011-09-19 15:40:00,23.74,23.76,23.64,23.67,13700.0,23.5707,23.5906,23.4714,23.5012,13700.0
2011-09-19 15:50:00,23.68,23.71,23.56,23.61,35000.0,23.5111,23.5409,23.392,23.4416,35000.0
2011-09-20 09:30:00,23.77,23.86,23.68,23.68,6700.0,23.6005,23.6899,23.5111,23.5111,6700.0
2011-09-20 09:40:00,23.67,23.67,23.6,23.66,3000.0,23.5012,23.5012,23.4317,23.4913,3000.0
2011-09-20 09:50:00,23.64,23.64,23.53,23.6,4600.0,23.4714,23.4714,23.3622,23.4317,4600.0
2011-09-20 10:00:00,23.6,23.71,23.59,23.64,5100.0,23.4317,23.5409,23.4218,23.4714,5100.0
2011-09-20 10:10:00,23.58,23.72,23.58,23.69,4700.0,23.4119,23.5509,23.4119,23.5211,4700.0
2011-09-20 10:20:00,23.72,23.73,23.67,23.68,4400.0,23.5509,23.5608,23.5012,23.5111,4400.0
2011-09-20 10:30:00,23.69,23.86,23.68,23.85,4900.0,23.5211,23.6899,23.5111,23.6799,4900.0
2011-09-20 10:40:00,23.86,23.9,23.79,23.79,31300.0,23.6899,23.7296,23.6204,23.6204,31300.0
2011-09-20 10:50:00,23.81,23.84,23.72,23.77,10900.0,23.6402,23.67,23.5509,23.6005,10900.0
2011-09-20 11:00:00,23.79,23.92,23.77,23.87,6000.0,23.6204,23.7494,23.6005,23.6998,6000.0
2011-09-20 11:10:00,23.88,23.93,23.87,23.9,4100.0,23.7097,23.7594,23.6998,23.7296,4100.0
2011-09-20 11:20:00,23.89,23.89,23.81,23.85,6700.0,23.7196,23.7196,23.6402,23.6799,6700.0
2011-09-20 11:30:00,23.85,23.85,23.7,23.73,8400.0,23.6799,23.6799,23.531,23.5608,8400.0
2011-09-20 11:40:00,23.74,23.74,23.69,23.72,2400.0,23.5707,23.5707,23.5211,23.5509,2400.0
2011-09-20 11:50:00,23.72,23.87,23.72,23.84,4700.0,23.5509,23.6998,23.5509,23.67,4700.0
2011-09-20 12:00:00,23.85,23.86,23.76,23.78,5400.0,23.6799,23.6899,23.5906,23.6104,5400.0
2011-09-20 12:10:00,23.77,23.83,23.76,23.82,2300.0,23.6005,23.6601,23.5906,23.6501,2300.0
2011-09-20 12:20:00,23.84,23.84,23.8,23.8,2400.0,23.67,23.67,23.6303,23.6303,2400.0
2011-09-20 12:30:00,23.8,23.82,23.76,23.77,4700.0,23.6303,23.6501,23.5906,23.6005,4700.0
2011-09-20 12:40:00,23.76,23.76,23.72,23.72,2600.0,23.5906,23.5906,23.5509,23.5509,2600.0
2011-09-20 12:50:00,23.72,23.77,23.72,23.75,4200.0,23.5509,23.6005,23.5509,23.5806,4200.0
2011-09-20 13:00:00,23.75,23.77,23.75,23.77,4100.0,23.5806,23.6005,23.5806,23.6005,4100.0
2011-09-20 13:10:00,23.78,23.83,23.75,23.76,6200.0,23.6104,23.6601,23.5806,23.5906,6200.0
2011-09-20 13:20:00,23.8,23.81,23.74,23.8,3700.0,23.6303,23.6402,23.5707,23.6303,3700.0
2011-09-20 13:30:00,23.79,23.8,23.75,23.75,4200.0,23.6204,23.6303,23.5806,23.5806,4200.0
2011-09-20 13:40:00,23.74,23.75,23.69,23.75,3300.0,23.5707,23.5806,23.5211,23.5806,3300.0
2011-09-20 13:50:00,23.74,23.77,23.71,23.73,3100.0,23.5707,23.6005,23.5409,23.5608,3100.0
2011-09-20 14:00:00,23.73,23.78,23.64,23.77,4700.0,23.5608,23.6104,23.4714,23.6005,4700.0
2011-09-20 14:10:00,23.77,23.81,23.73,23.73,8800.0,23.6005,23.6402,23.5608,23.5608,8800.0
2011-09-20 14:20:00,23.74,23.75,23.7,23.72,7200.0,23.5707,23.5806,23.531,23.5509,7200.0
2011-09-20 14:30:00,23.72,23.76,23.6,23.62,6500.0,23.5509,23.5906,23.4317,23.4516,6500.0
2011-09-20 14:40:00,23.61,23.63,23.48,23.6,5000.0,23.4416,23.4615,23.3126,23.4317,5000.0
2011-09-20 14:50:00,23.6,23.66,23.54,23.59,5100.0,23.4317,23.4913,23.3721,23.4218,5100.0
2011-09-20 15:00:00,23.57,23.6,23.45,23.47,6800.0,23.4019,23.4317,23.2828,23.3026,6800.0
2011-09-20 15:10:00,23.46,23.56,23.46,23.49,8100.0,23.2927,23.392,23.2927,23.3225,8100.0
2011-09-20 15:20:00,23.46,23.48,23.32,23.36,8200.0,23.2927,23.3126,23.1537,23.1934,8200.0
2011-09-20 15:30:00,23.35,23.52,23.33,23.52,13500.0,23.1835,23.3523,23.1636,23.3523,13500.0
2011-09-20 15:40:00,23.52,23.55,23.29,23.32,20700.0,23.3523,23.3821,23.1239,23.1537,20700.0
2011-09-20 15:50:00,23.35,23.39,23.28,23.3,36300.0,23.1835,23.2232,23.114,23.1338,36300.0
2011-09-21 09:30:00,23.37,23.48,23.32,23.44,7400.0,23.2033,23.3126,23.1537,23.2728,7400.0
2011-09-21 09:40:00,23.45,23.49,23.38,23.49,2400.0,23.2828,23.3225,23.2133,23.3225,2400.0
2011-09-21 09:50:00,23.42,23.55,23.34,23.55,3500.0,23.253,23.3821,23.1736,23.3821,3500.0
2011-09-21 10:00:00,23.57,23.57,23.42,23.42,5600.0,23.4019,23.4019,23.253,23.253,5600.0
2011-09-21 10:10:00,23.4,23.44,23.38,23.42,2900.0,23.2331,23.2728,23.2133,23.253,2900.0
2011-09-21 10:20:00,23.44,23.47,23.4,23.42,1800.0,23.2728,23.3026,23.2331,23.253,1800.0
2011-09-21 10:30:00,23.45,23.46,23.27,23.3,4100.0,23.2828,23.2927,23.1041,23.1338,4100.0
2011-09-21 10:40:00,23.31,23.36,23.29,23.31,4200.0,23.1438,23.1934,23.1239,23.1438,4200.0
2011-09-21 10:50:00,23.25,23.25,23.03,23.13,4800.0,23.0842,23.0842,22.8658,22.9651,4800.0
2011-09-21 11:00:00,23.15,23.2,23.14,23.14,3000.0,22.9849,23.0346,22.975,22.975,3000.0
2011-09-21 11:10:00,23.14,23.23,23.12,23.12,2900.0,22.975,23.0643,22.9551,22.9551,2900.0
2011-09-21 11:20:00,23.12,23.16,23.05,23.16,2800.0,22.9551,22.9948,22.8856,22.9948,2800.0
2011-09-21 11:30:00,23.16,23.32,23.14,23.32,2700.0,22.9948,23.1537,22.975,23.1537,2700.0
2011-09-21 11:40:00,23.32,23.32,23.3,23.3,2700.0,23.1537,23.1537,23.1338,23.1338,2700.0
2011-09-21 11:50:00,23.3,23.31,23.19,23.19,8900.0,23.1338,23.1438,23.0246,23.0246,8900.0
2011-09-21 12:00:00,23.23,23.28,23.22,23.23,3000.0,23.0643,23.114,23.0544,23.0643,3000.0
2011-09-21 12:10:00,23.21,23.22,23.19,23.22,2700.0,23.0445,23.0544,23.0246,23.0544,2700.0
2011-09-21 12:20:00,23.26,23.29,23.12,23.16,6900.0,23.0941,23.1239,22.9551,22.9948,6900.0
2011-09-21 12:30:00,23.17,23.2,23.12,23.18,6000.0,23.0048,23.0346,22.9551,23.0147,6000.0
2011-09-21 12:40:00,23.18,23.18,23.03,23.06,4200.0,23.0147,23.0147,22.8658,22.8956,4200.0
2011-09-21 12:50:00,23.04,23.07,23.0,23.07,1700.0,22.8757,22.9055,22.836,22.9055,1700.0
2011-09-21 13:00:00,23.11,23.17,23.07,23.17,3600.0,22.9452,23.0048,22.9055,23.0048,3600.0
2011-09-21 13:10:00,23.17,23.19,23.13,23.14,5100.0,23.0048,23.0246,22.9651,22.975,5100.0
2011-09-21 13:20:00,23.1,23.17,23.08,23.17,2500.0,22.9353,23.0048,22.9154,23.0048,2500.0
2011-09-21 13:30:00,23.16,23.17,23.08,23.09,3300.0,22.9948,23.0048,22.9154,22.9253,3300.0
2011-09-21 13:40:00,23.11,23.15,23.09,23.1,3800.0,22.9452,22.9849,22.9253,22.9353,3800.0
2011-09-21 13:50:00,23.11,23.15,23.08,23.1,3900.0,22.9452,22.9849,22.9154,22.9353,3900.0
2011-09-21 14:00:00,23.09,23.17,23.08,23.13,7100.0,22.9253,23.0048,22.9154,22.9651,7100.0
2011-09-21 14:10:00,23.14,23.26,23.12,23.26,5100.0,22.975,23.0941,22.9551,23.0941,5100.0
2011-09-21 14:20:00,23.24,23.35,23.03,23.22,7800.0,23.0743,23.1835,22.8658,23.0544,7800.0
2011-09-21 14:30:00,23.17,23.22,22.81,22.96,10300.0,23.0048,23.0544,22.6473,22.7963,10300.0
2011-09-21 14:40:00,22.94,23.02,22.87,23.02,5800.0,22.7764,22.8558,22.7069,22.8558,5800.0
2011-09-21 14:50:00,23.05,23.05,22.88,22.91,4900.0,22.8856,22.8856,22.7168,22.7466,4900.0
2011-09-21 15:00:00,22.9,23.03,22.9,23.0,5400.0,22.7367,22.8658,22.7367,22.836,5400.0
2011-09-21 15:10:00,23.0,23.07,22.93,22.96,5700.0,22.836,22.9055,22.7665,22.7963,5700.0
2011-09-21 15:20:00,22.98,23.0,22.88,22.88,8300.0,22.8161,22.836,22.7168,22.7168,8300.0
2011-09-21 15:30:00,22.89,22.91,22.68,22.68,10900.0,22.7268,22.7466,22.5183,22.5183,10900.0
2011-09-21 15:40:00,22.67,22.71,22.57,22.58,12400.0,22.5083,22.5481,22.4091,22.419,12400.0
2011-09-21 15:50:00,22.58,22.58,22.27,22.31,35900.0,22.419,22.419,22.1112,22.1509,35900.0
2011-09-22 09:30:00,21.6,21.81,21.55,21.79,4700.0,21.446,21.6545,21.3963,21.6346,4700.0
2011-09-22 09:40:00,21.81,21.82,21.58,21.61,2900.0,21.6545,21.6644,21.4261,21.4559,2900.0
2011-09-22 09:50:00,21.64,21.71,21.57,21.59,3800.0,21.4857,21.5552,21.4162,21.436,3800.0
2011-09-22 10:00:00,21.62,21.74,21.58,21.65,6200.0,21.4658,21.585,21.4261,21.4956,6200.0
2011-09-22 10:10:00,21.76,21.76,21.56,21.75,3100.0,21.6048,21.6048,21.4063,21.5949,3100.0
2011-09-22 10:20:00,21.75,21.86,21.61,21.61,3500.0,21.5949,21.7041,21.4559,21.4559,3500.0
2011-09-22 10:30:00,21.59,21.72,21.58,21.61,3200.0,21.436,21.5651,21.4261,21.4559,3200.0
2011-09-22 10:40:00,21.61,21.71,21.59,21.63,4000.0,21.4559,21.5552,21.436,21.4758,4000.0
2011-09-22 10:50:00,21.59,21.59,21.46,21.46,22700.0,21.436,21.436,21.307,21.307,22700.0
2011-09-22 11:00:00,21.54,21.54,21.43,21.47,1200.0,21.3864,21.3864,21.2772,21.3169,1200.0
2011-09-22 11:10:00,21.5,21.54,21.41,21.48,2900.0,21.3467,21.3864,21.2573,21.3268,2900.0
2011-09-22 11:20:00,21.48,21.52,21.42,21.42,4100.0,21.3268,21.3665,21.2673,21.2673,4100.0
2011-09-22 11:30:00,21.46,21.5,21.44,21.47,5800.0,21.307,21.3467,21.2871,21.3169,5800.0
2011-09-22 11:40:00,21.42,21.45,21.36,21.36,4900.0,21.2673,21.297,21.2077,21.2077,4900.0
2011-09-22 11:50:00,21.36,21.36,21.28,21.29,4600.0,21.2077,21.2077,21.1283,21.1382,4600.0
2011-09-22 12:00:00,21.3,21.33,21.2,21.25,6700.0,21.1481,21.1779,21.0488,21.0985,6700.0
2011-09-22 12:10:00,21.27,21.27,21.17,21.23,3600.0,21.1183,21.1183,21.019,21.0786,3600.0
2011-09-22 12:20:00,21.16,21.23,21.13,21.23,1600.0,21.0091,21.0786,20.9793,21.0786,1600.0
2011-09-22 12:30:00,21.19,21.24,21.19,21.24,1200.0,21.0389,21.0885,21.0389,21.0885,1200.0
2011-09-22 12:40:00,21.25,21.34,21.25,21.34,1300.0,21.0985,21.1878,21.0985,21.1878,1300.0
2011-09-22 12:50:00,21.42,21.5,21.41,21.43,5900.0,21.2673,21.3467,21.2573,21.2772,5900.0
2011-09-22 13:00:00,21.46,21.46,21.27,21.28,3000.0,21.307,21.307,21.1183,21.1283,3000.0
2011-09-22 13:10:00,21.31,21.34,21.23,21.27,1800.0,21.158,21.1878,21.0786,21.1183,1800.0
2011-09-22 13:20:00,21.24,21.31,21.2,21.31,2300.0,21.0885,21.158,21.0488,21.158,2300.0
2011-09-22 13:30:00,21.25,21.28,21.19,21.19,2700.0,21.0985,21.1283,21.0389,21.0389,2700.0
2011-09-22 13:40:00,21.26,21.26,21.16,21.21,1700.0,21.1084,21.1084,21.0091,21.0588,1700.0
2011-09-22 13:50:00,21.18,21.18,21.03,21.04,5900.0,21.029,21.029,20.88,20.89,5900.0
2011-09-22 14:00:00,21.02,21.13,21.0,21.08,2900.0,20.8701,20.9793,20.8502,20.9297,2900.0
2011-09-22 14:10:00,21.1,21.15,21.03,21.09,4000.0,20.9495,20.9992,20.88,20.9396,4000.0
2011-09-22 14:20:00,21.1,21.35,21.1,21.28,6100.0,20.9495,21.1978,20.9495,21.1283,6100.0
2011-09-22 14:30:00,21.21,21.23,21.11,21.16,11300.0,21.0588,21.0786,20.9595,21.0091,11300.0
2011-09-22 14:40:00,21.14,21.28,21.12,21.21,14100.0,20.9893,21.1283,20.9694,21.0588,14100.0
2011-09-22 14:50:00,21.21,21.26,21.13,21.13,10700.0,21.0588,21.1084,20.9793,20.9793,10700.0
2011-09-22 15:00:00,21.15,21.15,21.03,21.1,3600.0,20.9992,20.9992,20.88,20.9495,3600.0
2011-09-22 15:10:00,21.17,21.17,21.01,21.04,6300.0,21.019,21.019,20.8602,20.89,6300.0
2011-09-22 15:20:00,21.05,21.06,20.89,21.06,13100.0,20.8999,20.9098,20.741,20.9098,13100.0
2011-09-22 15:30:00,21.06,21.16,20.98,21.13,11400.0,20.9098,21.0091,20.8304,20.9793,11400.0
2011-09-22 15:40:00,21.14,21.28,21.0,21.25,25800.0,20.9893,21.1283,20.8502,21.0985,25800.0
2011-09-22 15:50:00,21.23,21.3,21.1,21.23,46700.0,21.0786,21.1481,20.9495,21.0786,46700.0
2011-09-23 09:30:00,21.19,21.41,21.19,21.27,39000.0,21.0389,21.2573,21.0389,21.1183,39000.0
2011-09-23 09:40:00,21.26,21.41,21.25,21.29,4000.0,21.1084,21.2573,21.0985,21.1382,4000.0
2011-09-23 09:50:00,21.29,21.52,21.29,21.37,3600.0,21.1382,21.3665,21.1382,21.2176,3600.0
2011-09-23 10:00:00,21.39,21.41,21.24,21.31,6900.0,21.2375,21.2573,21.0885,21.158,6900.0
2011-09-23 10:10:00,21.35,21.4,21.23,21.26,7100.0,21.1978,21.2474,21.0786,21.1084,7100.0
2011-09-23 10:20:00,21.26,21.5,21.26,21.47,7200.0,21.1084,21.3467,21.1084,21.3169,7200.0
2011-09-23 10:30:00,21.48,21.55,21.48,21.54,5500.0,21.3268,21.3963,21.3268,21.3864,5500.0
2011-09-23 10:40:00,21.52,21.63,21.47,21.63,35600.0,21.3665,21.4758,21.3169,21.4758,35600.0
2011-09-23 10:50:00,21.64,21.66,21.6,21.65,10700.0,21.4857,21.5055,21.446,21.4956,10700.0
2011-09-23 11:00:00,21.65,21.85,21.64,21.83,7300.0,21.4956,21.6942,21.4857,21.6743,7300.0
2011-09-23 11:10:00,21.85,21.91,21.79,21.86,9300.0,21.6942,21.7538,21.6346,21.7041,9300.0
2011-09-23 11:20:00,21.84,21.93,21.81,21.85,30000.0,21.6843,21.7736,21.6545,21.6942,30000.0
2011-09-23 11:30:00,21.82,21.84,21.74,21.74,1300.0,21.6644,21.6843,21.585,21.585,1300.0
2011-09-23 11:40:00,21.72,21.72,21.63,21.63,2500.0,21.5651,21.5651,21.4758,21.4758,2500.0
2011-09-23 11:50:00,21.6,21.75,21.6,21.75,2900.0,21.446,21.5949,21.446,21.5949,2900.0
2011-09-23 12:00:00,21.79,21.81,21.69,21.8,2900.0,21.6346,21.6545,21.5353,21.6445,2900.0
2011-09-23 12:10:00,21.8,21.88,21.79,21.86,2900.0,21.6445,21.724,21.6346,21.7041,2900.0
2011-09-23 12:20:00,21.86,21.87,21.67,21.67,5200.0,21.7041,21.714,21.5155,21.5155,5200.0
2011-09-23 12:30:00,21.68,21.78,21.67,21.67,2100.0,21.5254,21.6247,21.5155,21.5155,2100.0
2011-09-23 12:40:00,21.67,21.77,21.59,21.65,4500.0,21.5155,21.6148,21.436,21.4956,4500.0
2011-09-23 12:50:00,21.64,21.77,21.63,21.63,2500.0,21.4857,21.6148,21.4758,21.4758,2500.0
2011-09-23 13:00:00,21.63,21.73,21.56,21.58,2500.0,21.4758,21.575,21.4063,21.4261,2500.0
2011-09-23 13:10:00,21.59,21.67,21.58,21.6,2300.0,21.436,21.5155,21.4261,21.446,2300.0
2011-09-23 13:20:00,21.57,21.67,21.54,21.6,2800.0,21.4162,21.5155,21.3864,21.446,2800.0
2011-09-23 13:30:00,21.6,21.69,21.6,21.62,4000.0,21.446,21.5353,21.446,21.4658,4000.0
2011-09-23 13:40:00,21.69,21.81,21.69,21.76,2600.0,21.5353,21.6545,21.5353,21.6048,2600.0
2011-09-23 13:50:00,21.77,21.84,21.72,21.84,3700.0,21.6148,21.6843,21.5651,21.6843,3700.0
2011-09-23 14:00:00,21.83,21.91,21.77,21.77,3000.0,21.6743,21.7538,21.6148,21.6148,3000.0
2011-09-23 14:10:00,21.77,21.77,21.69,21.73,4900.0,21.6148,21.6148,21.5353,21.575,4900.0
2011-09-23 14:20:00,21.72,21.72,21.61,21.64,3700.0,21.5651,21.5651,21.4559,21.4857,3700.0
2011-09-23 14:30:00,21.64,21.76,21.64,21.76,2400.0,21.4857,21.6048,21.4857,21.6048,2400.0
2011-09-23 14:40:00,21.75,21.79,21.68,21.68,4200.0,21.5949,21.6346,21.5254,21.5254,4200.0
2011-09-23 14:50:00,21.67,21.7,21.61,21.61,4300.0,21.5155,21.5453,21.4559,21.4559,4300.0
2011-09-23 15:00:00,21.62,21.7,21.59,21.6,8000.0,21.4658,21.5453,21.436,21.446,8000.0
2011-09-23 15:10:00,21.59,21.71,21.59,21.63,5600.0,21.436,21.5552,21.436,21.4758,5600.0
2011-09-23 15:20:00,21.63,21.79,21.63,21.79,8900.0,21.4758,21.6346,21.4758,21.6346,8900.0
2011-09-23 15:30:00,21.79,21.79,21.66,21.71,14700.0,21.6346,21.6346,21.5055,21.5552,14700.0
2011-09-23 15:40:00,21.71,21.73,21.6,21.6,16600.0,21.5552,21.575,21.446,21.446,16600.0
2011-09-23 15:50:00,21.6,21.72,21.6,21.67,70400.0,21.446,21.5651,21.446,21.5155,70400.0
2011-09-26 09:30:00,21.87,22.04,21.49,21.49,13900.0,21.714,21.8828,21.3368,21.3368,13900.0
2011-09-26 09:40:00,21.5,21.59,21.4,21.55,15800.0,21.3467,21.436,21.2474,21.3963,15800.0
2011-09-26 09:50:00,21.57,21.57,21.42,21.42,6600.0,21.4162,21.4162,21.2673,21.2673,6600.0
2011-09-26 10:00:00,21.43,21.59,21.4,21.44,9700.0,21.2772,21.436,21.2474,21.2871,9700.0
2011-09-26 10:10:00,21.43,21.43,21.3,21.35,7200.0,21.2772,21.2772,21.1481,21.1978,7200.0
2011-09-26 10:20:00,21.35,21.62,21.31,21.62,7500.0,21.1978,21.4658,21.158,21.4658,7500.0
2011-09-26 10:30:00,21.62,21.67,21.49,21.5,10400.0,21.4658,21.5155,21.3368,21.3467,10400.0
2011-09-26 10:40:00,21.49,21.72,21.49,21.66,8200.0,21.3368,21.5651,21.3368,21.5055,8200.0
2011-09-26 10:50:00,21.66,21.85,21.66,21.84,8300.0,21.5055,21.6942,21.5055,21.6843,8300.0
2011-09-26 11:00:00,21.88,21.95,21.8,21.95,11500.0,21.724,21.7935,21.6445,21.7935,11500.0
2011-09-26 11:10:00,21.94,22.01,21.89,21.98,8200.0,21.7835,21.853,21.7339,21.8233,8200.0
2011-09-26 11:20:00,21.97,22.08,21.94,22.08,7500.0,21.8133,21.9225,21.7835,21.9225,7500.0
2011-09-26 11:30:00,22.04,22.06,21.98,22.06,7700.0,21.8828,21.9027,21.8233,21.9027,7700.0
2011-09-26 11:40:00,22.07,22.19,22.07,22.1,6000.0,21.9126,22.0318,21.9126,21.9424,6000.0
2011-09-26 11:50:00,22.11,22.11,22.03,22.03,12100.0,21.9523,21.9523,21.8729,21.8729,12100.0
2011-09-26 12:00:00,22.04,22.05,21.92,21.93,14200.0,21.8828,21.8928,21.7637,21.7736,14200.0
2011-09-26 12:10:00,21.91,21.93,21.87,21.93,8300.0,21.7538,21.7736,21.714,21.7736,8300.0
2011-09-26 12:20:00,21.95,21.97,21.87,21.94,5400.0,21.7935,21.8133,21.714,21.7835,5400.0
2011-09-26 12:30:00,21.96,21.97,21.92,21.95,6700.0,21.8034,21.8133,21.7637,21.7935,6700.0
2011-09-26 12:40:00,21.95,21.96,21.83,21.83,36100.0,21.7935,21.8034,21.6743,21.6743,36100.0
2011-09-26 12:50:00,21.83,21.86,21.78,21.85,4800.0,21.6743,21.7041,21.6247,21.6942,4800.0
2011-09-26 13:00:00,21.84,21.84,21.76,21.83,8300.0,21.6843,21.6843,21.6048,21.6743,8300.0
2011-09-26 13:10:00,21.83,21.83,21.72,21.75,8600.0,21.6743,21.6743,21.5651,21.5949,8600.0
2011-09-26 13:20:00,21.77,21.87,21.77,21.83,6800.0,21.6148,21.714,21.6148,21.6743,6800.0
2011-09-26 13:30:00,21.83,21.89,21.76,21.8,6100.0,21.6743,21.7339,21.6048,21.6445,6100.0
2011-09-26 13:40:00,21.85,21.9,21.79,21.84,7200.0,21.6942,21.7438,21.6346,21.6843,7200.0
2011-09-26 13:50:00,21.83,21.94,21.83,21.89,6100.0,21.6743,21.7835,21.6743,21.7339,6100.0
2011-09-26 14:00:00,21.9,22.01,21.83,21.83,24200.0,21.7438,21.853,21.6743,21.6743,24200.0
2011-09-26 14:10:00,21.86,21.93,21.86,21.89,5800.0,21.7041,21.7736,21.7041,21.7339,5800.0
2011-09-26 14:20:00,21.89,21.95,21.88,21.92,8500.0,21.7339,21.7935,21.724,21.7637,8500.0
2011-09-26 14:30:00,21.91,22.05,21.89,22.03,6200.0,21.7538,21.8928,21.7339,21.8729,6200.0
2011-09-26 14:40:00,22.03,22.1,22.01,22.01,11800.0,21.8729,21.9424,21.853,21.853,11800.0
2011-09-26 14:50:00,22.01,22.02,21.95,22.02,9600.0,21.853,21.863,21.7935,21.863,9600.0
2011-09-26 15:00:00,22.05,22.13,22.04,22.1,9200.0,21.8928,21.9722,21.8828,21.9424,9200.0
2011-09-26 15:10:00,22.08,22.18,22.07,22.17,12900.0,21.9225,22.0218,21.9126,22.0119,12900.0
2011-09-26 15:20:00,22.21,22.24,22.17,22.24,11500.0,22.0516,22.0814,22.0119,22.0814,11500.0
2011-09-26 15:30:00,22.23,22.3,22.21,22.3,15600.0,22.0715,22.141,22.0516,22.141,15600.0
2011-09-26 15:40:00,22.31,22.39,22.26,22.37,16600.0,22.1509,22.2303,22.1013,22.2105,16600.0
2011-09-26 15:50:00,22.36,22.43,22.29,22.3,62400.0,22.2006,22.2701,22.131,22.141,62400.0
2011-09-27 09:30:00,22.79,23.13,22.79,22.98,24700.0,22.6275,22.9651,22.6275,22.8161,24700.0
2011-09-27 09:40:00,22.95,23.04,22.95,23.01,22200.0,22.7863,22.8757,22.7863,22.8459,22200.0
2011-09-27 09:50:00,23.0,23.21,23.0,23.18,12700.0,22.836,23.0445,22.836,23.0147,12700.0
2011-09-27 10:00:00,23.17,23.25,22.99,23.05,24900.0,23.0048,23.0842,22.8261,22.8856,24900.0
2011-09-27 10:10:00,23.02,23.12,22.95,22.98,24500.0,22.8558,22.9551,22.7863,22.8161,24500.0
2011-09-27 10:20:00,23.0,23.03,22.94,23.0,15400.0,22.836,22.8658,22.7764,22.836,15400.0
2011-09-27 10:30:00,22.99,23.03,22.97,23.0,8900.0,22.8261,22.8658,22.8062,22.836,8900.0
2011-09-27 10:40:00,23.0,23.13,22.97,23.13,15900.0,22.836,22.9651,22.8062,22.9651,15900.0
2011-09-27 10:50:00,23.11,23.18,23.07,23.07,28300.0,22.9452,23.0147,22.9055,22.9055,28300.0
2011-09-27 11:00:00,23.07,23.09,23.0,23.0,12100.0,22.9055,22.9253,22.836,22.836,12100.0
2011-09-27 11:10:00,23.03,23.04,22.99,23.03,8500.0,22.8658,22.8757,22.8261,22.8658,8500.0
2011-09-27 11:20:00,23.01,23.03,22.95,23.0,15200.0,22.8459,22.8658,22.7863,22.836,15200.0
2011-09-27 11:30:00,23.01,23.06,22.99,23.04,9400.0,22.8459,22.8956,22.8261,22.8757,9400.0
2011-09-27 11:40:00,23.03,23.04,22.93,22.96,8500.0,22.8658,22.8757,22.7665,22.7963,8500.0
2011-09-27 11:50:00,22.96,23.06,22.96,23.02,11500.0,22.7963,22.8956,22.7963,22.8558,11500.0
2011-09-27 12:00:00,23.0,23.02,22.96,23.01,9700.0,22.836,22.8558,22.7963,22.8459,9700.0
2011-09-27 12:10:00,23.04,23.1,22.99,23.03,19600.0,22.8757,22.9353,22.8261,22.8658,19600.0
2011-09-27 12:20:00,23.02,23.11,23.02,23.04,10600.0,22.8558,22.9452,22.8558,22.8757,10600.0
2011-09-27 12:30:00,23.07,23.09,23.03,23.09,8200.0,22.9055,22.9253,22.8658,22.9253,8200.0
2011-09-27 12:40:00,23.1,23.19,23.08,23.19,10900.0,22.9353,23.0246,22.9154,23.0246,10900.0
2011-09-27 12:50:00,23.2,23.23,23.15,23.16,18200.0,23.0346,23.0643,22.9849,22.9948,18200.0
2011-09-27 13:00:00,23.18,23.18,23.14,23.16,19900.0,23.0147,23.0147,22.975,22.9948,19900.0
2011-09-27 13:10:00,23.17,23.2,23.14,23.18,12400.0,23.0048,23.0346,22.975,23.0147,12400.0
2011-09-27 13:20:00,23.21,23.21,23.15,23.16,10700.0,23.0445,23.0445,22.9849,22.9948,10700.0
2011-09-27 13:30:00,23.16,23.18,23.14,23.16,12600.0,22.9948,23.0147,22.975,22.9948,12600.0
2011-09-27 13:40:00,23.17,23.18,23.15,23.16,18200.0,23.0048,23.0147,22.9849,22.9948,18200.0
2011-09-27 13:50:00,23.17,23.25,23.16,23.23,14400.0,23.0048,23.0842,22.9948,23.0643,14400.0
2011-09-27 14:00:00,23.23,23.27,23.23,23.23,19100.0,23.0643,23.1041,23.0643,23.0643,19100.0
2011-09-27 14:10:00,23.24,23.28,23.23,23.28,23400.0,23.0743,23.114,23.0643,23.114,23400.0
2011-09-27 14:20:00,23.28,23.33,23.28,23.28,17200.0,23.114,23.1636,23.114,23.114,17200.0
2011-09-27 14:30:00,23.29,23.37,23.26,23.26,21500.0,23.1239,23.2033,23.0941,23.0941,21500.0
2011-09-27 14:40:00,23.27,23.28,23.26,23.28,6800.0,23.1041,23.114,23.0941,23.114,6800.0
2011-09-27 14:50:00,23.28,23.3,23.26,23.29,19400.0,23.114,23.1338,23.0941,23.1239,19400.0
2011-09-27 15:00:00,23.28,23.28,23.1,23.17,11700.0,23.114,23.114,22.9353,23.0048,11700.0
2011-09-27 15:10:00,23.21,23.21,23.07,23.11,19900.0,23.0445,23.0445,22.9055,22.9452,19900.0
2011-09-27 15:20:00,23.11,23.15,22.93,23.03,18800.0,22.9452,22.9849,22.7665,22.8658,18800.0
2011-09-27 15:30:00,23.01,23.11,22.99,23.06,30600.0,22.8459,22.9452,22.8261,22.8956,30600.0
2011-09-27 15:40:00,23.06,23.07,22.9,22.96,33800.0,22.8956,22.9055,22.7367,22.7963,33800.0
2011-09-27 15:50:00,22.95,23.03,22.85,23.0,43400.0,22.7863,22.8658,22.6871,22.836,43400.0
2011-09-28 09:30:00,23.11,23.22,22.96,23.0,11200.0,22.9452,23.0544,22.7963,22.836,11200.0
2011-09-28 09:40:00,22.98,23.05,22.91,23.0,8000.0,22.8161,22.8856,22.7466,22.836,8000.0
2011-09-28 09:50:00,23.08,23.1,23.04,23.07,10100.0,22.9154,22.9353,22.8757,22.9055,10100.0
2011-09-28 10:00:00,23.05,23.07,23.02,23.05,5600.0,22.8856,22.9055,22.8558,22.8856,5600.0
2011-09-28 10:10:00,23.04,23.05,22.75,22.75,5300.0,22.8757,22.8856,22.5878,22.5878,5300.0
2011-09-28 10:20:00,22.76,22.81,22.68,22.77,7000.0,22.5977,22.6473,22.5183,22.6076,7000.0
2011-09-28 10:30:00,22.82,22.82,22.7,22.71,8100.0,22.6573,22.6573,22.5381,22.5481,8100.0
2011-09-28 10:40:00,22.69,22.76,22.68,22.74,3200.0,22.5282,22.5977,22.5183,22.5778,3200.0
2011-09-28 10:50:00,22.74,22.83,22.73,22.76,6700.0,22.5778,22.6672,22.5679,22.5977,6700.0
2011-09-28 11:00:00,22.74,22.74,22.63,22.63,4600.0,22.5778,22.5778,22.4686,22.4686,4600.0
2011-09-28 11:10:00,22.62,22.71,22.62,22.66,3200.0,22.4587,22.5481,22.4587,22.4984,3200.0
2011-09-28 11:20:00,22.64,22.71,22.62,22.65,6000.0,22.4786,22.5481,22.4587,22.4885,6000.0
2011-09-28 11:30:00,22.65,22.67,22.49,22.67,5200.0,22.4885,22.5083,22.3296,22.5083,5200.0
2011-09-28 11:40:00,22.67,22.68,22.62,22.66,6000.0,22.5083,22.5183,22.4587,22.4984,6000.0
2011-09-28 11:50:00,22.69,22.83,22.66,22.79,5000.0,22.5282,22.6672,22.4984,22.6275,5000.0
2011-09-28 12:00:00,22.82,22.85,22.7,22.7,5700.0,22.6573,22.6871,22.5381,22.5381,5700.0
2011-09-28 12:10:00,22.73,22.77,22.69,22.73,6300.0,22.5679,22.6076,22.5282,22.5679,6300.0
2011-09-28 12:20:00,22.73,22.91,22.73,22.89,10800.0,22.5679,22.7466,22.5679,22.7268,10800.0
2011-09-28 12:30:00,22.87,22.87,22.77,22.86,5800.0,22.7069,22.7069,22.6076,22.697,5800.0
2011-09-28 12:40:00,22.87,22.87,22.8,22.81,5000.0,22.7069,22.7069,22.6374,22.6473,5000.0
2011-09-28 12:50:00,22.82,22.93,22.79,22.86,12100.0,22.6573,22.7665,22.6275,22.697,12100.0
2011-09-28 13:00:00,22.86,22.89,22.75,22.77,13500.0,22.697,22.7268,22.5878,22.6076,13500.0
2011-09-28 13:10:00,22.74,22.77,22.7,22.7,5500.0,22.5778,22.6076,22.5381,22.5381,5500.0
2011-09-28 13:20:00,22.7,22.7,22.63,22.69,5200.0,22.5381,22.5381,22.4686,22.5282,5200.0
2011-09-28 13:30:00,22.69,22.69,22.48,22.59,4900.0,22.5282,22.5282,22.3197,22.4289,4900.0
2011-09-28 13:40:00,22.6,22.62,22.55,22.55,5200.0,22.4388,22.4587,22.3892,22.3892,5200.0
2011-09-28 13:50:00,22.53,22.59,22.41,22.46,5500.0,22.3693,22.4289,22.2502,22.2998,5500.0
2011-09-28 14:00:00,22.44,22.44,22.31,22.4,7000.0,22.28,22.28,22.1509,22.2403,7000.0
2011-09-28 14:10:00,22.4,22.5,22.33,22.5,4900.0,22.2403,22.3396,22.1708,22.3396,4900.0
2011-09-28 14:20:00,22.49,22.5,22.42,22.47,6700.0,22.3296,22.3396,22.2601,22.3098,6700.0
2011-09-28 14:30:00,22.47,22.59,22.47,22.58,7400.0,22.3098,22.4289,22.3098,22.419,7400.0
2011-09-28 14:40:00,22.6,22.63,22.53,22.53,7800.0,22.4388,22.4686,22.3693,22.3693,7800.0
2011-09-28 14:50:00,22.53,22.61,22.5,22.61,9100.0,22.3693,22.4488,22.3396,22.4488,9100.0
2011-09-28 15:00:00,22.6,22.68,22.59,22.61,25400.0,22.4388,22.5183,22.4289,22.4488,25400.0
2011-09-28 15:10:00,22.62,22.63,22.58,22.61,33900.0,22.4587,22.4686,22.419,22.4488,33900.0
2011-09-28 15:20:00,22.61,22.65,22.5,22.51,21800.0,22.4488,22.4885,22.3396,22.3495,21800.0
2011-09-28 15:30:00,22.5,22.5,22.24,22.29,18100.0,22.3396,22.3396,22.0814,22.131,18100.0
2011-09-28 15:40:00,22.3,22.37,22.15,22.18,20100.0,22.141,22.2105,21.992,22.0218,20100.0
2011-09-28 15:50:00,22.21,22.33,22.12,22.17,48500.0,22.0516,22.1708,21.9623,22.0119,48500.0
2011-09-29 09:30:00,22.64,22.9,22.64,22.85,7700.0,22.4786,22.7367,22.4786,22.6871,7700.0
2011-09-29 09:40:00,22.88,22.97,22.82,22.97,8500.0,22.7168,22.8062,22.6573,22.8062,8500.0
2011-09-29 09:50:00,22.97,22.97,22.83,22.83,7400.0,22.8062,22.8062,22.6672,22.6672,7400.0
2011-09-29 10:00:00,22.85,22.88,22.75,22.82,7600.0,22.6871,22.7168,22.5878,22.6573,7600.0
2011-09-29 10:10:00,22.81,22.88,22.78,22.83,8800.0,22.6473,22.7168,22.6176,22.6672,8800.0
2011-09-29 10:20:00,22.81,22.83,22.68,22.68,7700.0,22.6473,22.6672,22.5183,22.5183,7700.0
2011-09-29 10:30:00,22.68,22.74,22.65,22.73,13800.0,22.5183,22.5778,22.4885,22.5679,13800.0
2011-09-29 10:40:00,22.73,22.74,22.66,22.71,7500.0,22.5679,22.5778,22.4984,22.5481,7500.0
2011-09-29 10:50:00,22.71,22.77,22.68,22.73,8900.0,22.5481,22.6076,22.5183,22.5679,8900.0
2011-09-29 11:00:00,22.73,22.8,22.7,22.73,9000.0,22.5679,22.6374,22.5381,22.5679,9000.0
2011-09-29 11:10:00,22.71,22.74,22.7,22.7,9000.0,22.5481,22.5778,22.5381,22.5381,9000.0
2011-09-29 11:20:00,22.71,22.79,22.63,22.75,15300.0,22.5481,22.6275,22.4686,22.5878,15300.0
2011-09-29 11:30:00,22.71,22.76,22.7,22.7,6700.0,22.5481,22.5977,22.5381,22.5381,6700.0
2011-09-29 11:40:00,22.7,22.81,22.7,22.72,34800.0,22.5381,22.6473,22.5381,22.558,34800.0
2011-09-29 11:50:00,22.78,22.89,22.76,22.86,12700.0,22.6176,22.7268,22.5977,22.697,12700.0
2011-09-29 12:00:00,22.88,22.94,22.82,22.85,18100.0,22.7168,22.7764,22.6573,22.6871,18100.0
2011-09-29 12:10:00,22.87,22.89,22.85,22.89,7100.0,22.7069,22.7268,22.6871,22.7268,7100.0
2011-09-29 12:20:00,22.88,22.91,22.85,22.86,10900.0,22.7168,22.7466,22.6871,22.697,10900.0
2011-09-29 12:30:00,22.87,22.87,22.71,22.75,3900.0,22.7069,22.7069,22.5481,22.5878,3900.0
2011-09-29 12:40:00,22.74,22.75,22.69,22.69,14200.0,22.5778,22.5878,22.5282,22.5282,14200.0
2011-09-29 12:50:00,22.73,22.77,22.68,22.68,10000.0,22.5679,22.6076,22.5183,22.5183,10000.0
2011-09-29 13:00:00,22.63,22.71,22.61,22.69,3600.0,22.4686,22.5481,22.4488,22.5282,3600.0
2011-09-29 13:10:00,22.72,22.74,22.66,22.66,3000.0,22.558,22.5778,22.4984,22.4984,3000.0
2011-09-29 13:20:00,22.67,22.67,22.54,22.54,2200.0,22.5083,22.5083,22.3793,22.3793,2200.0
2011-09-29 13:30:00,22.54,22.54,22.34,22.34,5700.0,22.3793,22.3793,22.1807,22.1807,5700.0
2011-09-29 13:40:00,22.31,22.37,22.26,22.29,4200.0,22.1509,22.2105,22.1013,22.131,4200.0
2011-09-29 13:50:00,22.3,22.39,22.28,22.34,1900.0,22.141,22.2303,22.1211,22.1807,1900.0
2011-09-29 14:00:00,22.33,22.34,22.12,22.18,5500.0,22.1708,22.1807,21.9623,22.0218,5500.0
2011-09-29 14:10:00,22.18,22.18,22.09,22.18,6100.0,22.0218,22.0218,21.9325,22.0218,6100.0
2011-09-29 14:20:00,22.17,22.32,22.16,22.3,5700.0,22.0119,22.1608,22.002,22.141,5700.0
2011-09-29 14:30:00,22.3,22.32,22.19,22.23,22500.0,22.141,22.1608,22.0318,22.0715,22500.0
2011-09-29 14:40:00,22.24,22.27,22.07,22.1,18200.0,22.0814,22.1112,21.9126,21.9424,18200.0
2011-09-29 14:50:00,22.09,22.23,22.07,22.19,3200.0,21.9325,22.0715,21.9126,22.0318,3200.0
2011-09-29 15:00:00,22.23,22.23,22.05,22.19,15500.0,22.0715,22.0715,21.8928,22.0318,15500.0
2011-09-29 15:10:00,22.18,22.25,22.15,22.16,16500.0,22.0218,22.0913,21.992,22.002,16500.0
2011-09-29 15:20:00,22.17,22.41,22.17,22.35,26500.0,22.0119,22.2502,22.0119,22.1906,26500.0
2011-09-29 15:30:00,22.37,22.59,22.34,22.52,29600.0,22.2105,22.4289,22.1807,22.3594,29600.0
2011-09-29 15:40:00,22.51,22.63,22.49,22.52,52800.0,22.3495,22.4686,22.3296,22.3594,52800.0
2011-09-29 15:50:00,22.52,22.7,22.51,22.7,39700.0,22.3594,22.5381,22.3495,22.5381,39700.0
2011-09-30 09:30:00,22.26,22.54,22.26,22.53,5200.0,22.1013,22.3793,22.1013,22.3693,5200.0
2011-09-30 09:40:00,22.49,22.74,22.45,22.6,1900.0,22.3296,22.5778,22.2899,22.4388,1900.0
2011-09-30 09:50:00,22.61,22.72,22.5,22.5,2500.0,22.4488,22.558,22.3396,22.3396,2500.0
2011-09-30 10:00:00,22.45,22.64,22.45,22.58,3500.0,22.2899,22.4786,22.2899,22.419,3500.0
2011-09-30 10:10:00,22.48,22.69,22.48,22.69,900.0,22.3197,22.5282,22.3197,22.5282,900.0
2011-09-30 10:20:00,22.71,22.75,22.58,22.58,1300.0,22.5481,22.5878,22.419,22.419,1300.0
2011-09-30 10:30:00,22.59,22.6,22.45,22.45,1700.0,22.4289,22.4388,22.2899,22.2899,1700.0
2011-09-30 10:40:00,22.48,22.49,22.43,22.46,1400.0,22.3197,22.3296,22.2701,22.2998,1400.0
2011-09-30 10:50:00,22.41,22.53,22.41,22.46,1900.0,22.2502,22.3693,22.2502,22.2998,1900.0
2011-09-30 11:00:00,22.42,22.53,22.39,22.52,2100.0,22.2601,22.3693,22.2303,22.3594,2100.0
2011-09-30 11:10:00,22.56,22.62,22.56,22.62,1300.0,22.3991,22.4587,22.3991,22.4587,1300.0
2011-09-30 11:20:00,22.59,22.67,22.59,22.63,2400.0,22.4289,22.5083,22.4289,22.4686,2400.0
2011-09-30 11:30:00,22.63,22.75,22.63,22.75,1900.0,22.4686,22.5878,22.4686,22.5878,1900.0
2011-09-30 11:40:00,22.66,22.73,22.65,22.65,2200.0,22.4984,22.5679,22.4885,22.4885,2200.0
2011-09-30 11:50:00,22.58,22.58,22.58,22.58,100.0,22.419,22.419,22.419,22.419,100.0
2011-09-30 12:00:00,22.61,22.66,22.59,22.59,2300.0,22.4488,22.4984,22.4289,22.4289,2300.0
2011-09-30 12:10:00,22.54,22.54,22.39,22.43,2500.0,22.3793,22.3793,22.2303,22.2701,2500.0
2011-09-30 12:20:00,22.44,22.45,22.4,22.4,1700.0,22.28,22.2899,22.2403,22.2403,1700.0
2011-09-30 12:30:00,22.39,22.39,22.33,22.36,1700.0,22.2303,22.2303,22.1708,22.2006,1700.0
2011-09-30 12:40:00,22.43,22.43,22.42,22.42,200.0,22.2701,22.2701,22.2601,22.2601,200.0
2011-09-30 12:50:00,22.4,22.41,22.4,22.41,300.0,22.2403,22.2502,22.2403,22.2502,300.0
2011-09-30 13:00:00,22.34,22.37,22.26,22.33,1300.0,22.1807,22.2105,22.1013,22.1708,1300.0
2011-09-30 13:10:00,22.35,22.37,22.35,22.36,500.0,22.1906,22.2105,22.1906,22.2006,500.0
2011-09-30 13:20:00,22.31,22.34,22.3,22.32,1200.0,22.1509,22.1807,22.141,22.1608,1200.0
2011-09-30 13:30:00,22.37,22.41,22.37,22.41,500.0,22.2105,22.2502,22.2105,22.2502,500.0
2011-09-30 13:40:00,22.39,22.39,22.3,22.32,1500.0,22.2303,22.2303,22.141,22.1608,1500.0
2011-09-30 13:50:00,22.33,22.33,22.28,22.28,600.0,22.1708,22.1708,22.1211,22.1211,600.0
2011-09-30 14:00:00,22.27,22.31,22.2,22.2,900.0,22.1112,22.1509,22.0417,22.0417,900.0
2011-09-30 14:10:00,22.22,22.27,22.19,22.25,1600.0,22.0615,22.1112,22.0318,22.0913,1600.0
2011-09-30 14:20:00,22.22,22.22,22.1,22.14,3200.0,22.0615,22.0615,21.9424,21.9821,3200.0
2011-09-30 14:30:00,22.13,22.2,22.13,22.2,1600.0,21.9722,22.0417,21.9722,22.0417,1600.0
2011-09-30 14:40:00,22.16,22.16,22.16,22.16,100.0,22.002,22.002,22.002,22.002,100.0
2011-09-30 14:50:00,22.16,22.29,22.11,22.22,1900.0,22.002,22.131,21.9523,22.0615,1900.0
2011-09-30 15:00:00,22.15,22.29,22.13,22.29,2600.0,21.992,22.131,21.9722,22.131,2600.0
2011-09-30 15:10:00,22.28,22.28,22.17,22.18,1800.0,22.1211,22.1211,22.0119,22.0218,1800.0
2011-09-30 15:20:00,22.2,22.21,22.12,22.12,3700.0,22.0417,22.0516,21.9623,21.9623,3700.0
2011-09-30 15:30:00,22.11,22.15,21.97,22.0,9100.0,21.9523,21.992,21.8133,21.8431,9100.0
2011-09-30 15:40:00,22.01,22.14,21.97,21.99,12100.0,21.853,21.9821,21.8133,21.8332,12100.0
2011-09-30 15:50:00,21.98,22.01,21.8,21.84,35800.0,21.8233,21.853,21.6445,21.6843,35800.0
2011-10-03 09:30:00,21.72,21.72,21.53,21.71,3400.0,21.5651,21.5651,21.3765,21.5552,3400.0
2011-10-03 09:40:00,21.71,21.97,21.71,21.82,2900.0,21.5552,21.8133,21.5552,21.6644,2900.0
2011-10-03 09:50:00,21.75,21.75,21.63,21.64,2300.0,21.5949,21.5949,21.4758,21.4857,2300.0
2011-10-03 10:00:00,21.63,22.0,21.62,22.0,6700.0,21.4758,21.8431,21.4658,21.8431,6700.0
2011-10-03 10:10:00,21.99,22.0,21.81,21.82,16500.0,21.8332,21.8431,21.6545,21.6644,16500.0
2011-10-03 10:20:00,21.83,21.83,21.57,21.66,7400.0,21.6743,21.6743,21.4162,21.5055,7400.0
2011-10-03 10:30:00,21.67,21.68,21.48,21.48,6800.0,21.5155,21.5254,21.3268,21.3268,6800.0
2011-10-03 10:40:00,21.46,21.58,21.39,21.57,5500.0,21.307,21.4261,21.2375,21.4162,5500.0
2011-10-03 10:50:00,21.57,21.67,21.5,21.63,2900.0,21.4162,21.5155,21.3467,21.4758,2900.0
2011-10-03 11:00:00,21.61,21.62,21.56,21.6,1600.0,21.4559,21.4658,21.4063,21.446,1600.0
2011-10-03 11:10:00,21.64,21.73,21.63,21.72,3000.0,21.4857,21.575,21.4758,21.5651,3000.0
2011-10-03 11:20:00,21.73,21.77,21.64,21.67,4600.0,21.575,21.6148,21.4857,21.5155,4600.0
2011-10-03 11:30:00,21.65,21.73,21.6,21.61,4000.0,21.4956,21.575,21.446,21.4559,4000.0
2011-10-03 11:40:00,21.62,21.62,21.52,21.52,2400.0,21.4658,21.4658,21.3665,21.3665,2400.0
2011-10-03 11:50:00,21.51,21.63,21.5,21.56,4100.0,21.3566,21.4758,21.3467,21.4063,4100.0
2011-10-03 12:00:00,21.57,21.59,21.39,21.39,4400.0,21.4162,21.436,21.2375,21.2375,4400.0
2011-10-03 12:10:00,21.4,21.4,21.26,21.26,6400.0,21.2474,21.2474,21.1084,21.1084,6400.0
2011-10-03 12:20:00,21.25,21.27,21.22,21.24,4500.0,21.0985,21.1183,21.0687,21.0885,4500.0
2011-10-03 12:30:00,21.23,21.23,21.08,21.12,4500.0,21.0786,21.0786,20.9297,20.9694,4500.0
2011-10-03 12:40:00,21.12,21.12,21.02,21.02,4300.0,20.9694,20.9694,20.8701,20.8701,4300.0
2011-10-03 12:50:00,21.01,21.02,20.92,20.92,5100.0,20.8602,20.8701,20.7708,20.7708,5100.0
2011-10-03 13:00:00,20.94,20.95,20.79,20.84,9600.0,20.7907,20.8006,20.6417,20.6914,9600.0
2011-10-03 13:10:00,20.89,20.9,20.71,20.75,3400.0,20.741,20.751,20.5623,20.602,3400.0
2011-10-03 13:20:00,20.75,20.83,20.72,20.8,5700.0,20.602,20.6815,20.5722,20.6517,5700.0
2011-10-03 13:30:00,20.85,20.85,20.57,20.6,6400.0,20.7013,20.7013,20.4233,20.4531,6400.0
2011-10-03 13:40:00,20.62,20.72,20.62,20.7,5700.0,20.473,20.5722,20.473,20.5524,5700.0
2011-10-03 13:50:00,20.68,20.73,20.56,20.66,6100.0,20.5325,20.5822,20.4134,20.5127,6100.0
2011-10-03 14:00:00,20.7,20.79,20.61,20.75,5400.0,20.5524,20.6417,20.463,20.602,5400.0
2011-10-03 14:10:00,20.71,20.73,20.49,20.51,80700.0,20.5623,20.5822,20.3439,20.3637,80700.0
2011-10-03 14:20:00,20.55,20.55,20.4,20.41,7400.0,20.4035,20.4035,20.2545,20.2645,7400.0
2011-10-03 14:30:00,20.41,20.46,20.36,20.45,5600.0,20.2645,20.3141,20.2148,20.3042,5600.0
2011-10-03 14:40:00,20.45,20.47,20.34,20.36,6700.0,20.3042,20.324,20.195,20.2148,6700.0
2011-10-03 14:50:00,20.39,20.45,20.33,20.45,7400.0,20.2446,20.3042,20.185,20.3042,7400.0
2011-10-03 15:00:00,20.43,20.6,20.43,20.5,6400.0,20.2843,20.4531,20.2843,20.3538,6400.0
2011-10-03 15:10:00,20.5,20.53,20.4,20.43,8100.0,20.3538,20.3836,20.2545,20.2843,8100.0
2011-10-03 15:20:00,20.42,20.44,20.32,20.35,11800.0,20.2744,20.2942,20.1751,20.2049,11800.0
2011-10-03 15:30:00,20.36,20.48,20.3,20.45,13000.0,20.2148,20.334,20.1552,20.3042,13000.0
2011-10-03 15:40:00,20.45,20.58,20.37,20.53,14900.0,20.3042,20.4332,20.2247,20.3836,14900.0
2011-10-03 15:50:00,20.55,20.57,20.24,20.26,28600.0,20.4035,20.4233,20.0957,20.1155,28600.0
2011-10-04 09:30:00,20.05,20.48,20.05,20.4,11000.0,19.907,20.334,19.907,20.2545,11000.0
2011-10-04 09:40:00,20.41,20.59,20.41,20.57,7800.0,20.2645,20.4432,20.2645,20.4233,7800.0
2011-10-04 09:50:00,20.53,20.53,20.31,20.52,13800.0,20.3836,20.3836,20.1652,20.3737,13800.0
2011-10-04 10:00:00,20.55,20.66,20.3,20.57,16300.0,20.4035,20.5127,20.1552,20.4233,16300.0
2011-10-04 10:10:00,20.57,20.69,20.57,20.57,15100.0,20.4233,20.5425,20.4233,20.4233,15100.0
2011-10-04 10:20:00,20.57,20.61,20.47,20.48,6700.0,20.4233,20.463,20.324,20.334,6700.0
2011-10-04 10:30:00,20.52,20.66,20.51,20.58,10500.0,20.3737,20.5127,20.3637,20.4332,10500.0
2011-10-04 10:40:00,20.73,20.8,20.68,20.7,17400.0,20.5822,20.6517,20.5325,20.5524,17400.0
2011-10-04 10:50:00,20.7,20.74,20.55,20.61,8500.0,20.5524,20.5921,20.4035,20.463,8500.0
2011-10-04 11:00:00,20.63,20.84,20.59,20.81,11900.0,20.4829,20.6914,20.4432,20.6616,11900.0
2011-10-04 11:10:00,20.81,20.95,20.81,20.84,8900.0,20.6616,20.8006,20.6616,20.6914,8900.0
2011-10-04 11:20:00,20.83,20.88,20.72,20.83,39800.0,20.6815,20.7311,20.5722,20.6815,39800.0
2011-10-04 11:30:00,20.83,20.89,20.76,20.77,6700.0,20.6815,20.741,20.612,20.6219,6700.0
2011-10-04 11:40:00,20.79,20.88,20.76,20.81,8900.0,20.6417,20.7311,20.612,20.6616,8900.0
2011-10-04 11:50:00,20.84,20.89,20.78,20.82,13400.0,20.6914,20.741,20.6318,20.6715,13400.0
2011-10-04 12:00:00,20.8,20.99,20.8,20.86,41000.0,20.6517,20.8403,20.6517,20.7112,41000.0
2011-10-04 12:10:00,20.86,20.91,20.8,20.86,9300.0,20.7112,20.7609,20.6517,20.7112,9300.0
2011-10-04 12:20:00,20.9,20.98,20.8,20.81,10000.0,20.751,20.8304,20.6517,20.6616,10000.0
2011-10-04 12:30:00,20.8,20.8,20.76,20.8,9600.0,20.6517,20.6517,20.612,20.6517,9600.0
2011-10-04 12:40:00,20.8,20.89,20.79,20.79,7400.0,20.6517,20.741,20.6417,20.6417,7400.0
2011-10-04 12:50:00,20.8,20.81,20.72,20.75,9600.0,20.6517,20.6616,20.5722,20.602,9600.0
2011-10-04 13:00:00,20.77,20.8,20.65,20.78,11500.0,20.6219,20.6517,20.5027,20.6318,11500.0
2011-10-04 13:10:00,20.76,20.79,20.62,20.75,11400.0,20.612,20.6417,20.473,20.602,11400.0
2011-10-04 13:20:00,20.75,20.79,20.7,20.78,12500.0,20.602,20.6417,20.5524,20.6318,12500.0
2011-10-04 13:30:00,20.78,20.82,20.73,20.73,11000.0,20.6318,20.6715,20.5822,20.5822,11000.0
2011-10-04 13:40:00,20.71,20.81,20.63,20.8,14700.0,20.5623,20.6616,20.4829,20.6517,14700.0
2011-10-04 13:50:00,20.86,20.86,20.71,20.72,8300.0,20.7112,20.7112,20.5623,20.5722,8300.0
2011-10-04 14:00:00,20.72,20.82,20.66,20.68,14900.0,20.5722,20.6715,20.5127,20.5325,14900.0
2011-10-04 14:10:00,20.68,20.7,20.6,20.67,9200.0,20.5325,20.5524,20.4531,20.5226,9200.0
2011-10-04 14:20:00,20.66,20.81,20.59,20.8,10100.0,20.5127,20.6616,20.4432,20.6517,10100.0
2011-10-04 14:30:00,20.82,21.0,20.8,20.89,20600.0,20.6715,20.8502,20.6517,20.741,20600.0
2011-10-04 14:40:00,20.88,20.88,20.76,20.85,16200.0,20.7311,20.7311,20.612,20.7013,16200.0
2011-10-04 14:50:00,20.89,20.9,20.73,20.77,16800.0,20.741,20.751,20.5822,20.6219,16800.0
2011-10-04 15:00:00,20.76,20.9,20.74,20.76,25700.0,20.612,20.751,20.5921,20.612,25700.0
2011-10-04 15:10:00,20.74,20.85,20.73,20.85,28800.0,20.5921,20.7013,20.5822,20.7013,28800.0
2011-10-04 15:20:00,20.83,21.14,20.8,21.11,30400.0,20.6815,20.9893,20.6517,20.9595,30400.0
2011-10-04 15:30:00,21.11,21.32,21.1,21.25,36700.0,20.9595,21.168,20.9495,21.0985,36700.0
2011-10-04 15:40:00,21.27,21.33,21.11,21.2,89300.0,21.1183,21.1779,20.9595,21.0488,89300.0
2011-10-04 15:50:00,21.2,21.7,21.12,21.6,126000.0,21.0488,21.5453,20.9694,21.446,126000.0
2011-10-05 09:30:00,21.73,21.82,21.53,21.82,13400.0,21.575,21.6644,21.3765,21.6644,13400.0
2011-10-05 09:40:00,21.86,21.95,21.76,21.8,6400.0,21.7041,21.7935,21.6048,21.6445,6400.0
2011-10-05 09:50:00,21.83,21.88,21.71,21.88,4400.0,21.6743,21.724,21.5552,21.724,4400.0
2011-10-05 10:00:00,21.88,22.22,21.88,22.13,11600.0,21.724,22.0615,21.724,21.9722,11600.0
2011-10-05 10:10:00,22.1,22.24,22.03,22.2,6800.0,21.9424,22.0814,21.8729,22.0417,6800.0
2011-10-05 10:20:00,22.25,22.42,22.23,22.24,11400.0,22.0913,22.2601,22.0715,22.0814,11400.0
2011-10-05 10:30:00,22.25,22.44,22.25,22.39,8600.0,22.0913,22.28,22.0913,22.2303,8600.0
2011-10-05 10:40:00,22.39,22.48,22.37,22.41,9200.0,22.2303,22.3197,22.2105,22.2502,9200.0
2011-10-05 10:50:00,22.4,22.56,22.4,22.56,8600.0,22.2403,22.3991,22.2403,22.3991,8600.0
2011-10-05 11:00:00,22.56,22.6,22.53,22.53,10000.0,22.3991,22.4388,22.3693,22.3693,10000.0
2011-10-05 11:10:00,22.55,22.55,22.47,22.48,6400.0,22.3892,22.3892,22.3098,22.3197,6400.0
2011-10-05 11:20:00,22.5,22.67,22.49,22.63,10200.0,22.3396,22.5083,22.3296,22.4686,10200.0
2011-10-05 11:30:00,22.61,22.74,22.6,22.72,9400.0,22.4488,22.5778,22.4388,22.558,9400.0
2011-10-05 11:40:00,22.72,22.79,22.67,22.79,10100.0,22.558,22.6275,22.5083,22.6275,10100.0
2011-10-05 11:50:00,22.79,22.87,22.77,22.77,9000.0,22.6275,22.7069,22.6076,22.6076,9000.0
2011-10-05 12:00:00,22.79,22.83,22.76,22.77,8600.0,22.6275,22.6672,22.5977,22.6076,8600.0
2011-10-05 12:10:00,22.77,22.87,22.75,22.75,7700.0,22.6076,22.7069,22.5878,22.5878,7700.0
2011-10-05 12:20:00,22.74,22.77,22.67,22.7,13900.0,22.5778,22.6076,22.5083,22.5381,13900.0
2011-10-05 12:30:00,22.67,22.67,22.56,22.6,7600.0,22.5083,22.5083,22.3991,22.4388,7600.0
2011-10-05 12:40:00,22.59,22.65,22.53,22.65,5600.0,22.4289,22.4885,22.3693,22.4885,5600.0
2011-10-05 12:50:00,22.65,22.71,22.62,22.66,8000.0,22.4885,22.5481,22.4587,22.4984,8000.0
2011-10-05 13:00:00,22.68,22.82,22.68,22.82,9000.0,22.5183,22.6573,22.5183,22.6573,9000.0
2011-10-05 13:10:00,22.8,22.83,22.67,22.8,9500.0,22.6374,22.6672,22.5083,22.6374,9500.0
2011-10-05 13:20:00,22.83,22.84,22.76,22.8,7400.0,22.6672,22.6771,22.5977,22.6374,7400.0
2011-10-05 13:30:00,22.82,22.82,22.69,22.69,6600.0,22.6573,22.6573,22.5282,22.5282,6600.0
2011-10-05 13:40:00,22.71,22.83,22.69,22.82,8800.0,22.5481,22.6672,22.5282,22.6573,8800.0
2011-10-05 13:50:00,22.82,22.88,22.82,22.83,9800.0,22.6573,22.7168,22.6573,22.6672,9800.0
2011-10-05 14:00:00,22.86,22.86,22.68,22.71,6900.0,22.697,22.697,22.5183,22.5481,6900.0
2011-10-05 14:10:00,22.71,22.83,22.7,22.78,7000.0,22.5481,22.6672,22.5381,22.6176,7000.0
2011-10-05 14:20:00,22.78,22.78,22.7,22.7,11400.0,22.6176,22.6176,22.5381,22.5381,11400.0
2011-10-05 14:30:00,22.72,22.72,22.48,22.52,7700.0,22.558,22.558,22.3197,22.3594,7700.0
2011-10-05 14:40:00,22.55,22.78,22.55,22.78,11300.0,22.3892,22.6176,22.3892,22.6176,11300.0
2011-10-05 14:50:00,22.79,22.79,22.71,22.75,10400.0,22.6275,22.6275,22.5481,22.5878,10400.0
2011-10-05 15:00:00,22.74,22.75,22.62,22.69,10300.0,22.5778,22.5878,22.4587,22.5282,10300.0
2011-10-05 15:10:00,22.67,22.84,22.67,22.83,12700.0,22.5083,22.6771,22.5083,22.6672,12700.0
2011-10-05 15:20:00,22.84,22.85,22.69,22.8,13700.0,22.6771,22.6871,22.5282,22.6374,13700.0
2011-10-05 15:30:00,22.81,23.1,22.81,23.1,14800.0,22.6473,22.9353,22.6473,22.9353,14800.0
2011-10-05 15:40:00,23.08,23.09,22.74,22.79,23000.0,22.9154,22.9253,22.5778,22.6275,23000.0
2011-10-05 15:50:00,22.81,22.9,22.8,22.87,29900.0,22.6473,22.7367,22.6374,22.7069,29900.0
2011-10-06 09:30:00,22.85,23.09,22.84,22.88,10700.0,22.6871,22.9253,22.6771,22.7168,10700.0
2011-10-06 09:40:00,22.91,22.95,22.74,22.74,6100.0,22.7466,22.7863,22.5778,22.5778,6100.0
2011-10-06 09:50:00,22.74,22.85,22.69,22.85,7000.0,22.5778,22.6871,22.5282,22.6871,7000.0
2011-10-06 10:00:00,22.85,23.04,22.74,23.04,6400.0,22.6871,22.8757,22.5778,22.8757,6400.0
2011-10-06 10:10:00,23.04,23.14,23.0,23.02,6100.0,22.8757,22.975,22.836,22.8558,6100.0
2011-10-06 10:20:00,23.05,23.06,23.0,23.02,4600.0,22.8856,22.8956,22.836,22.8558,4600.0
2011-10-06 10:30:00,23.06,23.29,23.06,23.21,6600.0,22.8956,23.1239,22.8956,23.0445,6600.0
2011-10-06 10:40:00,23.17,23.25,23.15,23.2,6100.0,23.0048,23.0842,22.9849,23.0346,6100.0
2011-10-06 10:50:00,23.2,23.31,23.2,23.31,7500.0,23.0346,23.1438,23.0346,23.1438,7500.0
2011-10-06 11:00:00,23.29,23.29,23.15,23.23,21200.0,23.1239,23.1239,22.9849,23.0643,21200.0
2011-10-06 11:10:00,23.25,23.41,23.25,23.28,11400.0,23.0842,23.2431,23.0842,23.114,11400.0
2011-10-06 11:20:00,23.27,23.36,23.21,23.36,5600.0,23.1041,23.1934,23.0445,23.1934,5600.0
2011-10-06 11:30:00,23.36,23.44,23.34,23.43,7500.0,23.1934,23.2728,23.1736,23.2629,7500.0
2011-10-06 11:40:00,23.43,23.43,23.35,23.35,5600.0,23.2629,23.2629,23.1835,23.1835,5600.0
2011-10-06 11:50:00,23.36,23.41,23.34,23.41,6900.0,23.1934,23.2431,23.1736,23.2431,6900.0
2011-10-06 12:00:00,23.41,23.48,23.37,23.42,5200.0,23.2431,23.3126,23.2033,23.253,5200.0
2011-10-06 12:10:00,23.42,23.56,23.41,23.52,6000.0,23.253,23.392,23.2431,23.3523,6000.0
2011-10-06 12:20:00,23.52,23.57,23.49,23.5,4100.0,23.3523,23.4019,23.3225,23.3324,4100.0
2011-10-06 12:30:00,23.5,23.57,23.48,23.53,5900.0,23.3324,23.4019,23.3126,23.3622,5900.0
2011-10-06 12:40:00,23.57,23.57,23.44,23.52,3600.0,23.4019,23.4019,23.2728,23.3523,3600.0
2011-10-06 12:50:00,23.52,23.53,23.48,23.5,4800.0,23.3523,23.3622,23.3126,23.3324,4800.0
2011-10-06 13:00:00,23.5,23.51,23.34,23.4,6600.0,23.3324,23.3423,23.1736,23.2331,6600.0
2011-10-06 13:10:00,23.42,23.51,23.42,23.44,4200.0,23.253,23.3423,23.253,23.2728,4200.0
2011-10-06 13:20:00,23.44,23.53,23.43,23.43,7600.0,23.2728,23.3622,23.2629,23.2629,7600.0
2011-10-06 13:30:00,23.42,23.53,23.42,23.42,5900.0,23.253,23.3622,23.253,23.253,5900.0
2011-10-06 13:40:00,23.39,23.43,23.32,23.42,4400.0,23.2232,23.2629,23.1537,23.253,4400.0
2011-10-06 13:50:00,23.42,23.49,23.39,23.43,5400.0,23.253,23.3225,23.2232,23.2629,5400.0
2011-10-06 14:00:00,23.45,23.45,23.35,23.42,4400.0,23.2828,23.2828,23.1835,23.253,4400.0
2011-10-06 14:10:00,23.43,23.51,23.43,23.51,6100.0,23.2629,23.3423,23.2629,23.3423,6100.0
2011-10-06 14:20:00,23.52,23.56,23.47,23.49,6700.0,23.3523,23.392,23.3026,23.3225,6700.0
2011-10-06 14:30:00,23.5,23.51,23.42,23.46,7600.0,23.3324,23.3423,23.253,23.2927,7600.0
2011-10-06 14:40:00,23.45,23.49,23.44,23.47,7100.0,23.2828,23.3225,23.2728,23.3026,7100.0
2011-10-06 14:50:00,23.48,23.54,23.4,23.54,10000.0,23.3126,23.3721,23.2331,23.3721,10000.0
2011-10-06 15:00:00,23.54,23.55,23.44,23.52,12000.0,23.3721,23.3821,23.2728,23.3523,12000.0
2011-10-06 15:10:00,23.52,23.55,23.36,23.36,10900.0,23.3523,23.3821,23.1934,23.1934,10900.0
2011-10-06 15:20:00,23.34,23.42,23.32,23.36,16300.0,23.1736,23.253,23.1537,23.1934,16300.0
2011-10-06 15:30:00,23.34,23.47,23.32,23.47,18500.0,23.1736,23.3026,23.1537,23.3026,18500.0
2011-10-06 15:40:00,23.46,23.6,23.43,23.49,27000.0,23.2927,23.4317,23.2629,23.3225,27000.0
2011-10-06 15:50:00,23.52,23.6,23.47,23.57,48600.0,23.3523,23.4317,23.3026,23.4019,48600.0
2011-10-07 09:30:00,23.67,23.67,23.4,23.45,8900.0,23.5012,23.5012,23.2331,23.2828,8900.0
2011-10-07 09:40:00,23.4,23.53,23.28,23.5,5000.0,23.2331,23.3622,23.114,23.3324,5000.0
2011-10-07 09:50:00,23.5,23.72,23.44,23.66,7000.0,23.3324,23.5509,23.2728,23.4913,7000.0
2011-10-07 10:00:00,23.64,23.7,23.54,23.62,8300.0,23.4714,23.531,23.3721,23.4516,8300.0
2011-10-07 10:10:00,23.65,23.81,23.58,23.81,4900.0,23.4814,23.6402,23.4119,23.6402,4900.0
2011-10-07 10:20:00,23.8,23.94,23.79,23.82,7600.0,23.6303,23.7693,23.6204,23.6501,7600.0
2011-10-07 10:30:00,23.8,23.91,23.75,23.76,7100.0,23.6303,23.7395,23.5806,23.5906,7100.0
2011-10-07 10:40:00,23.75,23.77,23.61,23.63,5900.0,23.5806,23.6005,23.4416,23.4615,5900.0
2011-10-07 10:50:00,23.64,23.66,23.54,23.54,5200.0,23.4714,23.4913,23.3721,23.3721,5200.0
2011-10-07 11:00:00,23.53,23.53,23.43,23.47,7400.0,23.3622,23.3622,23.2629,23.3026,7400.0
2011-10-07 11:10:00,23.49,23.49,23.32,23.32,7900.0,23.3225,23.3225,23.1537,23.1537,7900.0
2011-10-07 11:20:00,23.28,23.32,23.17,23.32,2900.0,23.114,23.1537,23.0048,23.1537,2900.0
2011-10-07 11:30:00,23.35,23.37,23.22,23.22,6000.0,23.1835,23.2033,23.0544,23.0544,6000.0
2011-10-07 11:40:00,23.24,23.36,23.24,23.32,7600.0,23.0743,23.1934,23.0743,23.1537,7600.0
2011-10-07 11:50:00,23.33,23.46,23.33,23.46,5900.0,23.1636,23.2927,23.1636,23.2927,5900.0
2011-10-07 12:00:00,23.48,23.48,23.27,23.42,8200.0,23.3126,23.3126,23.1041,23.253,8200.0
2011-10-07 12:10:00,23.42,23.48,23.08,23.08,6500.0,23.253,23.3126,22.9154,22.9154,6500.0
2011-10-07 12:20:00,23.14,23.18,22.94,23.03,8000.0,22.975,23.0147,22.7764,22.8658,8000.0
2011-10-07 12:30:00,23.01,23.12,22.97,23.09,5200.0,22.8459,22.9551,22.8062,22.9253,5200.0
2011-10-07 12:40:00,23.08,23.12,22.99,23.12,5600.0,22.9154,22.9551,22.8261,22.9551,5600.0
2011-10-07 12:50:00,23.14,23.14,23.0,23.02,4600.0,22.975,22.975,22.836,22.8558,4600.0
2011-10-07 13:00:00,23.02,23.06,22.99,23.01,6000.0,22.8558,22.8956,22.8261,22.8459,6000.0
2011-10-07 13:10:00,23.0,23.1,22.99,23.09,4100.0,22.836,22.9353,22.8261,22.9253,4100.0
2011-10-07 13:20:00,23.09,23.2,23.09,23.15,7100.0,22.9253,23.0346,22.9253,22.9849,7100.0
2011-10-07 13:30:00,23.14,23.17,23.11,23.16,3700.0,22.975,23.0048,22.9452,22.9948,3700.0
2011-10-07 13:40:00,23.18,23.25,23.16,23.25,4400.0,23.0147,23.0842,22.9948,23.0842,4400.0
2011-10-07 13:50:00,23.25,23.35,23.23,23.35,3900.0,23.0842,23.1835,23.0643,23.1835,3900.0
2011-10-07 14:00:00,23.36,23.43,23.35,23.35,7400.0,23.1934,23.2629,23.1835,23.1835,7400.0
2011-10-07 14:10:00,23.38,23.38,23.25,23.31,5300.0,23.2133,23.2133,23.0842,23.1438,5300.0
2011-10-07 14:20:00,23.3,23.5,23.3,23.34,9000.0,23.1338,23.3324,23.1338,23.1736,9000.0
2011-10-07 14:30:00,23.34,23.46,23.33,23.39,6000.0,23.1736,23.2927,23.1636,23.2232,6000.0
2011-10-07 14:40:00,23.36,23.36,23.23,23.28,6600.0,23.1934,23.1934,23.0643,23.114,6600.0
2011-10-07 14:50:00,23.3,23.37,23.25,23.33,9200.0,23.1338,23.2033,23.0842,23.1636,9200.0
2011-10-07 15:00:00,23.28,23.31,23.23,23.28,11800.0,23.114,23.1438,23.0643,23.114,11800.0
2011-10-07 15:10:00,23.26,23.41,23.2,23.38,10500.0,23.0941,23.2431,23.0346,23.2133,10500.0
2011-10-07 15:20:00,23.41,23.58,23.41,23.57,9500.0,23.2431,23.4119,23.2431,23.4019,9500.0
2011-10-07 15:30:00,23.57,23.66,23.55,23.55,7200.0,23.4019,23.4913,23.3821,23.3821,7200.0
2011-10-07 15:40:00,23.51,23.53,23.38,23.4,16100.0,23.3423,23.3622,23.2133,23.2331,16100.0
2011-10-07 15:50:00,23.4,23.4,23.09,23.09,39500.0,23.2331,23.2331,22.9253,22.9253,39500.0
2011-10-10 09:30:00,23.64,23.64,23.4,23.4,6600.0,23.4714,23.4714,23.2331,23.2331,6600.0
2011-10-10 09:40:00,23.47,23.54,23.4,23.41,6000.0,23.3026,23.3721,23.2331,23.2431,6000.0
2011-10-10 09:50:00,23.44,23.68,23.42,23.66,6600.0,23.2728,23.5111,23.253,23.4913,6600.0
2011-10-10 10:00:00,23.64,23.71,23.63,23.68,3300.0,23.4714,23.5409,23.4615,23.5111,3300.0
2011-10-10 10:10:00,23.71,23.84,23.71,23.84,4900.0,23.5409,23.67,23.5409,23.67,4900.0
2011-10-10 10:20:00,23.84,23.9,23.84,23.87,5300.0,23.67,23.7296,23.67,23.6998,5300.0
2011-10-10 10:30:00,23.88,23.88,23.85,23.88,2000.0,23.7097,23.7097,23.6799,23.7097,2000.0
2011-10-10 10:40:00,23.87,23.97,23.86,23.91,3000.0,23.6998,23.7991,23.6899,23.7395,3000.0
2011-10-10 10:50:00,23.86,23.87,23.86,23.86,600.0,23.6899,23.6998,23.6899,23.6899,600.0
2011-10-10 11:00:00,23.85,23.86,23.81,23.82,2500.0,23.6799,23.6899,23.6402,23.6501,2500.0
2011-10-10 11:10:00,23.81,23.87,23.81,23.87,1900.0,23.6402,23.6998,23.6402,23.6998,1900.0
2011-10-10 11:20:00,23.88,23.88,23.8,23.88,4900.0,23.7097,23.7097,23.6303,23.7097,4900.0
2011-10-10 11:30:00,23.88,23.88,23.87,23.88,800.0,23.7097,23.7097,23.6998,23.7097,800.0
2011-10-10 11:40:00,23.9,23.92,23.89,23.92,1800.0,23.7296,23.7494,23.7196,23.7494,1800.0
2011-10-10 11:50:00,23.92,23.97,23.92,23.97,1300.0,23.7494,23.7991,23.7494,23.7991,1300.0
2011-10-10 12:00:00,23.94,24.03,23.93,23.93,7600.0,23.7693,23.8586,23.7594,23.7594,7600.0
2011-10-10 12:10:00,23.95,23.96,23.95,23.96,1500.0,23.7792,23.7891,23.7792,23.7891,1500.0
2011-10-10 12:20:00,23.95,24.0,23.91,23.98,2500.0,23.7792,23.8289,23.7395,23.809,2500.0
2011-10-10 12:30:00,24.0,24.03,23.99,24.02,2800.0,23.8289,23.8586,23.8189,23.8487,2800.0
2011-10-10 12:40:00,24.03,24.07,23.98,23.98,4000.0,23.8586,23.8984,23.809,23.809,4000.0
2011-10-10 12:50:00,23.98,23.99,23.96,23.96,1500.0,23.809,23.8189,23.7891,23.7891,1500.0
2011-10-10 13:00:00,23.98,24.06,23.98,24.05,4700.0,23.809,23.8884,23.809,23.8785,4700.0
2011-10-10 13:10:00,24.05,24.08,24.05,24.08,4000.0,23.8785,23.9083,23.8785,23.9083,4000.0
2011-10-10 13:20:00,24.08,24.1,24.05,24.05,3200.0,23.9083,23.9281,23.8785,23.8785,3200.0
2011-10-10 13:30:00,24.07,24.07,24.05,24.06,2700.0,23.8984,23.8984,23.8785,23.8884,2700.0
2011-10-10 13:40:00,24.05,24.08,24.04,24.08,800.0,23.8785,23.9083,23.8686,23.9083,800.0
2011-10-10 13:50:00,24.05,24.12,24.04,24.12,2000.0,23.8785,23.948,23.8686,23.948,2000.0
2011-10-10 14:00:00,24.11,24.11,24.05,24.05,2300.0,23.9381,23.9381,23.8785,23.8785,2300.0
2011-10-10 14:10:00,24.04,24.13,24.04,24.09,1800.0,23.8686,23.9579,23.8686,23.9182,1800.0
2011-10-10 14:20:00,24.09,24.17,24.09,24.12,2900.0,23.9182,23.9976,23.9182,23.948,2900.0
2011-10-10 14:30:00,24.13,24.13,24.08,24.08,2200.0,23.9579,23.9579,23.9083,23.9083,2200.0
2011-10-10 14:40:00,24.07,24.11,24.05,24.05,1200.0,23.8984,23.9381,23.8785,23.8785,1200.0
2011-10-10 14:50:00,24.07,24.12,24.07,24.09,3400.0,23.8984,23.948,23.8984,23.9182,3400.0
2011-10-10 15:00:00,24.05,24.05,23.9,23.91,2500.0,23.8785,23.8785,23.7296,23.7395,2500.0
2011-10-10 15:10:00,23.89,23.89,23.81,23.87,3200.0,23.7196,23.7196,23.6402,23.6998,3200.0
2011-10-10 15:20:00,23.87,23.87,23.72,23.81,21100.0,23.6998,23.6998,23.5509,23.6402,21100.0
2011-10-10 15:30:00,23.8,23.93,23.78,23.9,20800.0,23.6303,23.7594,23.6104,23.7296,20800.0
2011-10-10 15:40:00,23.91,24.07,23.82,24.04,14200.0,23.7395,23.8984,23.6501,23.8686,14200.0
2011-10-10 15:50:00,24.04,24.22,24.01,24.21,36900.0,23.8686,24.0473,23.8388,24.0374,36900.0
2011-10-11 09:30:00,23.94,24.07,23.9,23.98,12700.0,23.7693,23.8984,23.7296,23.809,12700.0
2011-10-11 09:40:00,24.06,24.06,23.96,24.02,8700.0,23.8884,23.8884,23.7891,23.8487,8700.0
2011-10-11 09:50:00,24.03,24.04,23.93,24.02,4600.0,23.8586,23.8686,23.7594,23.8487,4600.0
2011-10-11 10:00:00,24.07,24.07,23.91,24.01,6200.0,23.8984,23.8984,23.7395,23.8388,6200.0
2011-10-11 10:10:00,24.07,24.17,24.02,24.17,3800.0,23.8984,23.9976,23.8487,23.9976,3800.0
2011-10-11 10:20:00,24.15,24.3,24.15,24.28,5900.0,23.9778,24.1267,23.9778,24.1069,5900.0
2011-10-11 10:30:00,24.3,24.42,24.29,24.31,6500.0,24.1267,24.2459,24.1168,24.1366,6500.0
2011-10-11 10:40:00,24.31,24.43,24.28,24.41,5600.0,24.1366,24.2558,24.1069,24.2359,5600.0
2011-10-11 10:50:00,24.42,24.44,24.37,24.42,6500.0,24.2459,24.2657,24.1962,24.2459,6500.0
2011-10-11 11:00:00,24.42,24.44,24.3,24.33,7400.0,24.2459,24.2657,24.1267,24.1565,7400.0
2011-10-11 11:10:00,24.31,24.37,24.27,24.27,5200.0,24.1366,24.1962,24.0969,24.0969,5200.0
2011-10-11 11:20:00,24.27,24.34,24.26,24.32,4300.0,24.0969,24.1664,24.087,24.1466,4300.0
2011-10-11 11:30:00,24.32,24.41,24.32,24.39,5000.0,24.1466,24.2359,24.1466,24.2161,5000.0
2011-10-11 11:40:00,24.4,24.52,24.38,24.48,7300.0,24.226,24.3451,24.2061,24.3054,7300.0
2011-10-11 11:50:00,24.48,24.51,24.42,24.49,5300.0,24.3054,24.3352,24.2459,24.3154,5300.0
2011-10-11 12:00:00,24.49,24.52,24.46,24.51,3800.0,24.3154,24.3451,24.2856,24.3352,3800.0
2011-10-11 12:10:00,24.51,24.52,24.48,24.49,5000.0,24.3352,24.3451,24.3054,24.3154,5000.0
2011-10-11 12:20:00,24.49,24.56,24.48,24.56,6600.0,24.3154,24.3849,24.3054,24.3849,6600.0
2011-10-11 12:30:00,24.56,24.56,24.44,24.44,6000.0,24.3849,24.3849,24.2657,24.2657,6000.0
2011-10-11 12:40:00,24.43,24.51,24.43,24.45,4000.0,24.2558,24.3352,24.2558,24.2756,4000.0
2011-10-11 12:50:00,24.46,24.52,24.44,24.5,4700.0,24.2856,24.3451,24.2657,24.3253,4700.0
2011-10-11 13:00:00,24.52,24.54,24.42,24.49,6000.0,24.3451,24.365,24.2459,24.3154,6000.0
2011-10-11 13:10:00,24.49,24.53,24.37,24.52,6700.0,24.3154,24.3551,24.1962,24.3451,6700.0
2011-10-11 13:20:00,24.54,24.62,24.54,24.62,6100.0,24.365,24.4444,24.365,24.4444,6100.0
2011-10-11 13:30:00,24.61,24.68,24.59,24.64,6600.0,24.4345,24.504,24.4146,24.4643,6600.0
2011-10-11 13:40:00,24.64,24.66,24.57,24.6,5800.0,24.4643,24.4841,24.3948,24.4246,5800.0
2011-10-11 13:50:00,24.62,24.78,24.62,24.77,9800.0,24.4444,24.6033,24.4444,24.5934,9800.0
2011-10-11 14:00:00,24.76,24.76,24.69,24.69,5300.0,24.5834,24.5834,24.5139,24.5139,5300.0
2011-10-11 14:10:00,24.71,24.75,24.69,24.73,4400.0,24.5338,24.5735,24.5139,24.5537,4400.0
2011-10-11 14:20:00,24.72,24.76,24.61,24.61,5200.0,24.5437,24.5834,24.4345,24.4345,5200.0
2011-10-11 14:30:00,24.61,24.67,24.59,24.6,5500.0,24.4345,24.4941,24.4146,24.4246,5500.0
2011-10-11 14:40:00,24.57,24.61,24.57,24.58,3900.0,24.3948,24.4345,24.3948,24.4047,3900.0
2011-10-11 14:50:00,24.58,24.64,24.56,24.63,7000.0,24.4047,24.4643,24.3849,24.4544,7000.0
2011-10-11 15:00:00,24.62,24.73,24.62,24.69,9600.0,24.4444,24.5537,24.4444,24.5139,9600.0
2011-10-11 15:10:00,24.68,24.7,24.65,24.65,11900.0,24.504,24.5239,24.4742,24.4742,11900.0
2011-10-11 15:20:00,24.64,24.7,24.56,24.56,15200.0,24.4643,24.5239,24.3849,24.3849,15200.0
2011-10-11 15:30:00,24.58,24.69,24.56,24.66,20100.0,24.4047,24.5139,24.3849,24.4841,20100.0
2011-10-11 15:40:00,24.66,24.71,24.6,24.63,22200.0,24.4841,24.5338,24.4246,24.4544,22200.0
2011-10-11 15:50:00,24.63,24.72,24.52,24.58,30100.0,24.4544,24.5437,24.3451,24.4047,30100.0
2011-10-12 09:30:00,24.8,24.87,24.76,24.84,7700.0,24.6232,24.6927,24.5834,24.6629,7700.0
2011-10-12 09:40:00,24.8,24.98,24.8,24.9,9200.0,24.6232,24.8019,24.6232,24.7224,9200.0
2011-10-12 09:50:00,24.93,24.99,24.9,24.95,7700.0,24.7522,24.8118,24.7224,24.7721,7700.0
2011-10-12 10:00:00,24.97,25.01,24.85,24.86,6800.0,24.7919,24.8317,24.6728,24.6827,6800.0
2011-10-12 10:10:00,24.89,25.04,24.89,25.02,4500.0,24.7125,24.8614,24.7125,24.8416,4500.0
2011-10-12 10:20:00,25.0,25.03,24.95,24.99,5600.0,24.8217,24.8515,24.7721,24.8118,5600.0
2011-10-12 10:30:00,25.01,25.17,24.97,25.17,7100.0,24.8317,24.9905,24.7919,24.9905,7100.0
2011-10-12 10:40:00,25.17,25.2,25.08,25.08,6000.0,24.9905,25.0203,24.9012,24.9012,6000.0
2011-10-12 10:50:00,25.07,25.12,25.04,25.08,4400.0,24.8912,24.9409,24.8614,24.9012,4400.0
2011-10-12 11:00:00,25.05,25.19,25.05,25.17,4700.0,24.8714,25.0104,24.8714,24.9905,4700.0
2011-10-12 11:10:00,25.2,25.28,25.2,25.21,4600.0,25.0203,25.0997,25.0203,25.0302,4600.0
2011-10-12 11:20:00,25.22,25.31,25.14,25.27,6200.0,25.0402,25.1295,24.9607,25.0898,6200.0
2011-10-12 11:30:00,25.26,25.3,25.23,25.27,3600.0,25.0799,25.1196,25.0501,25.0898,3600.0
2011-10-12 11:40:00,25.27,25.31,25.24,25.26,4800.0,25.0898,25.1295,25.06,25.0799,4800.0
2011-10-12 11:50:00,25.26,25.27,25.21,25.24,3800.0,25.0799,25.0898,25.0302,25.06,3800.0
2011-10-12 12:00:00,25.23,25.26,25.21,25.23,5200.0,25.0501,25.0799,25.0302,25.0501,5200.0
2011-10-12 12:10:00,25.24,25.31,25.22,25.28,4600.0,25.06,25.1295,25.0402,25.0997,4600.0
2011-10-12 12:20:00,25.28,25.33,25.27,25.33,4400.0,25.0997,25.1494,25.0898,25.1494,4400.0
2011-10-12 12:30:00,25.32,25.35,25.32,25.33,4000.0,25.1394,25.1692,25.1394,25.1494,4000.0
2011-10-12 12:40:00,25.31,25.31,25.29,25.31,2300.0,25.1295,25.1295,25.1097,25.1295,2300.0
2011-10-12 12:50:00,25.32,25.45,25.32,25.44,9000.0,25.1394,25.2685,25.1394,25.2586,9000.0
2011-10-12 13:00:00,25.43,25.5,25.43,25.46,7500.0,25.2487,25.3182,25.2487,25.2784,7500.0
2011-10-12 13:10:00,25.47,25.47,25.42,25.46,9300.0,25.2884,25.2884,25.2387,25.2784,9300.0
2011-10-12 13:20:00,25.45,25.47,25.44,25.45,3900.0,25.2685,25.2884,25.2586,25.2685,3900.0
2011-10-12 13:30:00,25.46,25.53,25.45,25.5,8300.0,25.2784,25.3479,25.2685,25.3182,8300.0
2011-10-12 13:40:00,25.5,25.53,25.49,25.51,7700.0,25.3182,25.3479,25.3082,25.3281,7700.0
2011-10-12 13:50:00,25.51,25.53,25.48,25.51,7800.0,25.3281,25.3479,25.2983,25.3281,7800.0
2011-10-12 14:00:00,25.52,25.68,25.47,25.66,11300.0,25.338,25.4969,25.2884,25.477,11300.0
2011-10-12 14:10:00,25.65,25.7,25.59,25.62,8500.0,25.4671,25.5167,25.4075,25.4373,8500.0
2011-10-12 14:20:00,25.62,25.68,25.58,25.67,8200.0,25.4373,25.4969,25.3976,25.4869,8200.0
2011-10-12 14:30:00,25.67,25.74,25.55,25.59,9800.0,25.4869,25.5564,25.3678,25.4075,9800.0
2011-10-12 14:40:00,25.59,25.63,25.55,25.61,6400.0,25.4075,25.4472,25.3678,25.4274,6400.0
2011-10-12 14:50:00,25.61,25.61,25.38,25.41,10000.0,25.4274,25.4274,25.199,25.2288,10000.0
2011-10-12 15:00:00,25.43,25.52,25.38,25.49,9800.0,25.2487,25.338,25.199,25.3082,9800.0
2011-10-12 15:10:00,25.49,25.55,25.42,25.5,7400.0,25.3082,25.3678,25.2387,25.3182,7400.0
2011-10-12 15:20:00,25.49,25.51,25.39,25.48,10800.0,25.3082,25.3281,25.2089,25.2983,10800.0
2011-10-12 15:30:00,25.48,25.56,25.41,25.48,20400.0,25.2983,25.3777,25.2288,25.2983,20400.0
2011-10-12 15:40:00,25.47,25.61,25.32,25.35,18900.0,25.2884,25.4274,25.1394,25.1692,18900.0
2011-10-12 15:50:00,25.36,25.44,25.28,25.31,39800.0,25.1792,25.2586,25.0997,25.1295,39800.0
2011-10-13 09:30:00,25.12,25.16,24.97,25.04,7800.0,24.9409,24.9806,24.7919,24.8614,7800.0
2011-10-13 09:40:00,25.14,25.22,25.11,25.16,4400.0,24.9607,25.0402,24.9309,24.9806,4400.0
2011-10-13 09:50:00,25.1,25.1,24.9,24.94,4500.0,24.921,24.921,24.7224,24.7622,4500.0
2011-10-13 10:00:00,24.93,25.02,24.88,24.91,4000.0,24.7522,24.8416,24.7026,24.7324,4000.0
2011-10-13 10:10:00,24.93,25.02,24.88,24.95,6100.0,24.7522,24.8416,24.7026,24.7721,6100.0
2011-10-13 10:20:00,24.95,25.05,24.92,25.03,6200.0,24.7721,24.8714,24.7423,24.8515,6200.0
2011-10-13 10:30:00,25.04,25.12,25.03,25.07,5900.0,24.8614,24.9409,24.8515,24.8912,5900.0
2011-10-13 10:40:00,25.07,25.14,24.93,24.93,5600.0,24.8912,24.9607,24.7522,24.7522,5600.0
2011-10-13 10:50:00,24.99,25.04,24.9,24.91,3300.0,24.8118,24.8614,24.7224,24.7324,3300.0
2011-10-13 11:00:00,24.89,24.96,24.83,24.84,9200.0,24.7125,24.782,24.6529,24.6629,9200.0
2011-10-13 11:10:00,24.86,24.94,24.77,24.77,4300.0,24.6827,24.7622,24.5934,24.5934,4300.0
2011-10-13 11:20:00,24.76,24.82,24.76,24.78,5200.0,24.5834,24.643,24.5834,24.6033,5200.0
2011-10-13 11:30:00,24.79,24.87,24.76,24.82,6400.0,24.6132,24.6927,24.5834,24.643,6400.0
2011-10-13 11:40:00,24.79,24.89,24.79,24.87,3800.0,24.6132,24.7125,24.6132,24.6927,3800.0
2011-10-13 11:50:00,24.87,24.92,24.8,24.82,11600.0,24.6927,24.7423,24.6232,24.643,11600.0
2011-10-13 12:00:00,24.87,24.88,24.81,24.84,8800.0,24.6927,24.7026,24.6331,24.6629,8800.0
2011-10-13 12:10:00,24.84,24.84,24.76,24.78,3300.0,24.6629,24.6629,24.5834,24.6033,3300.0
2011-10-13 12:20:00,24.78,24.82,24.76,24.76,3100.0,24.6033,24.643,24.5834,24.5834,3100.0
2011-10-13 12:30:00,24.75,24.75,24.68,24.69,2800.0,24.5735,24.5735,24.504,24.5139,2800.0
2011-10-13 12:40:00,24.7,24.78,24.7,24.77,3300.0,24.5239,24.6033,24.5239,24.5934,3300.0
2011-10-13 12:50:00,24.72,24.79,24.72,24.77,2900.0,24.5437,24.6132,24.5437,24.5934,2900.0
2011-10-13 13:00:00,24.77,24.78,24.69,24.76,5900.0,24.5934,24.6033,24.5139,24.5834,5900.0
2011-10-13 13:10:00,24.76,24.85,24.76,24.82,4300.0,24.5834,24.6728,24.5834,24.643,4300.0
2011-10-13 13:20:00,24.79,24.9,24.76,24.83,4600.0,24.6132,24.7224,24.5834,24.6529,4600.0
2011-10-13 13:30:00,24.83,24.83,24.8,24.8,2400.0,24.6529,24.6529,24.6232,24.6232,2400.0
2011-10-13 13:40:00,24.8,24.89,24.8,24.89,6000.0,24.6232,24.7125,24.6232,24.7125,6000.0
2011-10-13 13:50:00,24.87,24.88,24.78,24.79,5500.0,24.6927,24.7026,24.6033,24.6132,5500.0
2011-10-13 14:00:00,24.81,24.81,24.77,24.78,3000.0,24.6331,24.6331,24.5934,24.6033,3000.0
2011-10-13 14:10:00,24.78,24.83,24.74,24.81,4500.0,24.6033,24.6529,24.5636,24.6331,4500.0
2011-10-13 14:20:00,24.81,24.84,24.76,24.77,5400.0,24.6331,24.6629,24.5834,24.5934,5400.0
2011-10-13 14:30:00,24.79,24.84,24.79,24.83,5500.0,24.6132,24.6629,24.6132,24.6529,5500.0
2011-10-13 14:40:00,24.83,24.95,24.79,24.95,5600.0,24.6529,24.7721,24.6132,24.7721,5600.0
2011-10-13 14:50:00,24.93,25.0,24.93,24.99,5200.0,24.7522,24.8217,24.7522,24.8118,5200.0
2011-10-13 15:00:00,24.98,25.09,24.98,25.06,6900.0,24.8019,24.9111,24.8019,24.8813,6900.0
2011-10-13 15:10:00,25.08,25.15,25.05,25.15,12000.0,24.9012,24.9707,24.8714,24.9707,12000.0
2011-10-13 15:20:00,25.15,25.16,24.95,24.97,9500.0,24.9707,24.9806,24.7721,24.7919,9500.0
2011-10-13 15:30:00,24.97,25.01,24.91,24.92,9600.0,24.7919,24.8317,24.7324,24.7423,9600.0
2011-10-13 15:40:00,24.94,25.02,24.89,24.96,11800.0,24.7622,24.8416,24.7125,24.782,11800.0
2011-10-13 15:50:00,24.97,25.07,24.97,25.0,16200.0,24.7919,24.8912,24.7919,24.8217,16200.0
2011-10-14 09:30:00,25.32,25.36,25.26,25.27,5100.0,25.1394,25.1792,25.0799,25.0898,5100.0
2011-10-14 09:40:00,25.27,25.32,25.24,25.32,3300.0,25.0898,25.1394,25.06,25.1394,3300.0
2011-10-14 09:50:00,25.32,25.32,25.28,25.32,1900.0,25.1394,25.1394,25.0997,25.1394,1900.0
2011-10-14 10:00:00,25.32,25.38,25.3,25.38,4600.0,25.1394,25.199,25.1196,25.199,4600.0
2011-10-14 10:10:00,25.38,25.38,25.32,25.32,2700.0,25.199,25.199,25.1394,25.1394,2700.0
2011-10-14 10:20:00,25.32,25.34,25.29,25.29,3400.0,25.1394,25.1593,25.1097,25.1097,3400.0
2011-10-14 10:30:00,25.32,25.34,25.29,25.32,3500.0,25.1394,25.1593,25.1097,25.1394,3500.0
2011-10-14 10:40:00,25.32,25.38,25.28,25.38,4200.0,25.1394,25.199,25.0997,25.199,4200.0
2011-10-14 10:50:00,25.39,25.44,25.35,25.42,5100.0,25.2089,25.2586,25.1692,25.2387,5100.0
2011-10-14 11:00:00,25.42,25.48,25.4,25.43,3900.0,25.2387,25.2983,25.2189,25.2487,3900.0
2011-10-14 11:10:00,25.46,25.49,25.44,25.49,4900.0,25.2784,25.3082,25.2586,25.3082,4900.0
2011-10-14 11:20:00,25.49,25.49,25.37,25.37,3000.0,25.3082,25.3082,25.1891,25.1891,3000.0
2011-10-14 11:30:00,25.42,25.44,25.4,25.4,3800.0,25.2387,25.2586,25.2189,25.2189,3800.0
2011-10-14 11:40:00,25.39,25.44,25.37,25.44,2400.0,25.2089,25.2586,25.1891,25.2586,2400.0
2011-10-14 11:50:00,25.44,25.46,25.43,25.45,1600.0,25.2586,25.2784,25.2487,25.2685,1600.0
2011-10-14 12:00:00,25.44,25.44,25.38,25.38,2100.0,25.2586,25.2586,25.199,25.199,2100.0
2011-10-14 12:10:00,25.41,25.43,25.36,25.36,3200.0,25.2288,25.2487,25.1792,25.1792,3200.0
2011-10-14 12:20:00,25.36,25.37,25.34,25.36,800.0,25.1792,25.1891,25.1593,25.1792,800.0
2011-10-14 12:30:00,25.36,25.46,25.36,25.46,2800.0,25.1792,25.2784,25.1792,25.2784,2800.0
2011-10-14 12:40:00,25.48,25.48,25.45,25.46,2500.0,25.2983,25.2983,25.2685,25.2784,2500.0
2011-10-14 12:50:00,25.47,25.48,25.46,25.46,2500.0,25.2884,25.2983,25.2784,25.2784,2500.0
2011-10-14 13:00:00,25.46,25.52,25.46,25.5,3700.0,25.2784,25.338,25.2784,25.3182,3700.0
2011-10-14 13:10:00,25.53,25.69,25.53,25.68,5100.0,25.3479,25.5068,25.3479,25.4969,5100.0
2011-10-14 13:20:00,25.68,25.71,25.68,25.7,2800.0,25.4969,25.5267,25.4969,25.5167,2800.0
2011-10-14 13:30:00,25.69,25.69,25.69,25.69,600.0,25.5068,25.5068,25.5068,25.5068,600.0
2011-10-14 13:40:00,25.7,25.81,25.7,25.8,5800.0,25.5167,25.6259,25.5167,25.616,5800.0
2011-10-14 13:50:00,25.8,25.86,25.76,25.86,3200.0,25.616,25.6756,25.5763,25.6756,3200.0
2011-10-14 14:00:00,25.83,25.84,25.78,25.8,2900.0,25.6458,25.6557,25.5962,25.616,2900.0
2011-10-14 14:10:00,25.8,25.81,25.78,25.81,3100.0,25.616,25.6259,25.5962,25.6259,3100.0
2011-10-14 14:20:00,25.81,25.83,25.79,25.79,4700.0,25.6259,25.6458,25.6061,25.6061,4700.0
2011-10-14 14:30:00,25.79,25.79,25.71,25.76,6500.0,25.6061,25.6061,25.5267,25.5763,6500.0
2011-10-14 14:40:00,25.75,25.8,25.74,25.78,3400.0,25.5664,25.616,25.5564,25.5962,3400.0
2011-10-14 14:50:00,25.79,25.92,25.77,25.92,4900.0,25.6061,25.7352,25.5862,25.7352,4900.0
2011-10-14 15:00:00,25.92,25.94,25.83,25.83,8000.0,25.7352,25.755,25.6458,25.6458,8000.0
2011-10-14 15:10:00,25.82,25.89,25.81,25.88,6900.0,25.6359,25.7054,25.6259,25.6954,6900.0
2011-10-14 15:20:00,25.88,25.93,25.87,25.9,5500.0,25.6954,25.7451,25.6855,25.7153,5500.0
2011-10-14 15:30:00,25.91,25.99,25.84,25.84,10100.0,25.7252,25.8047,25.6557,25.6557,10100.0
2011-10-14 15:40:00,25.82,25.89,25.74,25.74,14300.0,25.6359,25.7054,25.5564,25.5564,14300.0
2011-10-14 15:50:00,25.76,25.88,25.69,25.86,18300.0,25.5763,25.6954,25.5068,25.6756,18300.0
2011-10-17 09:30:00,25.57,25.63,25.48,25.51,8400.0,25.3877,25.4472,25.2983,25.3281,8400.0
2011-10-17 09:40:00,25.52,25.74,25.52,25.7,4100.0,25.338,25.5564,25.338,25.5167,4100.0
2011-10-17 09:50:00,25.67,25.71,25.41,25.41,7400.0,25.4869,25.5267,25.2288,25.2288,7400.0
2011-10-17 10:00:00,25.38,25.45,25.35,25.41,5600.0,25.199,25.2685,25.1692,25.2288,5600.0
2011-10-17 10:10:00,25.41,25.41,25.25,25.27,4100.0,25.2288,25.2288,25.0699,25.0898,4100.0
2011-10-17 10:20:00,25.33,25.37,25.3,25.36,5000.0,25.1494,25.1891,25.1196,25.1792,5000.0
2011-10-17 10:30:00,25.35,25.42,25.33,25.42,4100.0,25.1692,25.2387,25.1494,25.2387,4100.0
2011-10-17 10:40:00,25.42,25.42,25.27,25.33,6900.0,25.2387,25.2387,25.0898,25.1494,6900.0
2011-10-17 10:50:00,25.34,25.37,25.31,25.34,6500.0,25.1593,25.1891,25.1295,25.1593,6500.0
2011-10-17 11:00:00,25.33,25.33,25.3,25.33,4700.0,25.1494,25.1494,25.1196,25.1494,4700.0
2011-10-17 11:10:00,25.32,25.33,25.29,25.32,6800.0,25.1394,25.1494,25.1097,25.1394,6800.0
2011-10-17 11:20:00,25.32,25.37,25.31,25.36,4300.0,25.1394,25.1891,25.1295,25.1792,4300.0
2011-10-17 11:30:00,25.36,25.41,25.36,25.41,4800.0,25.1792,25.2288,25.1792,25.2288,4800.0
2011-10-17 11:40:00,25.42,25.42,25.29,25.32,6000.0,25.2387,25.2387,25.1097,25.1394,6000.0
2011-10-17 11:50:00,25.32,25.32,25.24,25.25,3600.0,25.1394,25.1394,25.06,25.0699,3600.0
2011-10-17 12:00:00,25.24,25.26,25.23,25.26,3100.0,25.06,25.0799,25.0501,25.0799,3100.0
2011-10-17 12:10:00,25.25,25.25,25.19,25.21,3100.0,25.0699,25.0699,25.0104,25.0302,3100.0
2011-10-17 12:20:00,25.24,25.24,25.21,25.23,3900.0,25.06,25.06,25.0302,25.0501,3900.0
2011-10-17 12:30:00,25.23,25.3,25.23,25.29,8600.0,25.0501,25.1196,25.0501,25.1097,8600.0
2011-10-17 12:40:00,25.29,25.32,25.23,25.25,8200.0,25.1097,25.1394,25.0501,25.0699,8200.0
2011-10-17 12:50:00,25.25,25.26,25.23,25.25,4100.0,25.0699,25.0799,25.0501,25.0699,4100.0
2011-10-17 13:00:00,25.25,25.29,25.2,25.27,11700.0,25.0699,25.1097,25.0203,25.0898,11700.0
2011-10-17 13:10:00,25.27,25.34,25.25,25.33,5400.0,25.0898,25.1593,25.0699,25.1494,5400.0
2011-10-17 13:20:00,25.33,25.36,25.31,25.33,6300.0,25.1494,25.1792,25.1295,25.1494,6300.0
2011-10-17 13:30:00,25.33,25.33,25.18,25.24,8400.0,25.1494,25.1494,25.0004,25.06,8400.0
2011-10-17 13:40:00,25.28,25.33,25.26,25.3,5400.0,25.0997,25.1494,25.0799,25.1196,5400.0
2011-10-17 13:50:00,25.3,25.36,25.29,25.29,4800.0,25.1196,25.1792,25.1097,25.1097,4800.0
2011-10-17 14:00:00,25.29,25.31,25.23,25.24,6800.0,25.1097,25.1295,25.0501,25.06,6800.0
2011-10-17 14:10:00,25.24,25.28,25.23,25.25,5500.0,25.06,25.0997,25.0501,25.0699,5500.0
2011-10-17 14:20:00,25.27,25.3,25.25,25.29,6600.0,25.0898,25.1196,25.0699,25.1097,6600.0
2011-10-17 14:30:00,25.27,25.28,25.18,25.18,6300.0,25.0898,25.0997,25.0004,25.0004,6300.0
2011-10-17 14:40:00,25.21,25.23,25.15,25.22,7600.0,25.0302,25.0501,24.9707,25.0402,7600.0
2011-10-17 14:50:00,25.21,25.31,25.14,25.31,9400.0,25.0302,25.1295,24.9607,25.1295,9400.0
2011-10-17 15:00:00,25.31,25.41,25.31,25.35,13000.0,25.1295,25.2288,25.1295,25.1692,13000.0
2011-10-17 15:10:00,25.35,25.42,25.33,25.35,15800.0,25.1692,25.2387,25.1494,25.1692,15800.0
2011-10-17 15:20:00,25.35,25.35,25.26,25.27,10000.0,25.1692,25.1692,25.0799,25.0898,10000.0
2011-10-17 15:30:00,25.26,25.33,25.11,25.13,19000.0,25.0799,25.1494,24.9309,24.9508,19000.0
2011-10-17 15:40:00,25.13,25.26,25.05,25.13,20800.0,24.9508,25.0799,24.8714,24.9508,20800.0
2011-10-17 15:50:00,25.14,25.16,24.95,25.04,40900.0,24.9607,24.9806,24.7721,24.8614,40900.0
2011-10-18 09:30:00,25.09,25.31,24.97,25.21,11600.0,24.9111,25.1295,24.7919,25.0302,11600.0
2011-10-18 09:40:00,25.27,25.32,25.11,25.11,5900.0,25.0898,25.1394,24.9309,24.9309,5900.0
2011-10-18 09:50:00,25.11,25.11,24.81,24.87,7100.0,24.9309,24.9309,24.6331,24.6927,7100.0
2011-10-18 10:00:00,24.87,24.93,24.77,24.93,3700.0,24.6927,24.7522,24.5934,24.7522,3700.0
2011-10-18 10:10:00,24.97,25.03,24.93,24.94,5700.0,24.7919,24.8515,24.7522,24.7622,5700.0
2011-10-18 10:20:00,24.92,25.25,24.92,25.24,6700.0,24.7423,25.0699,24.7423,25.06,6700.0
2011-10-18 10:30:00,25.29,25.29,25.21,25.21,3900.0,25.1097,25.1097,25.0302,25.0302,3900.0
2011-10-18 10:40:00,25.2,25.34,25.2,25.34,2800.0,25.0203,25.1593,25.0203,25.1593,2800.0
2011-10-18 10:50:00,25.35,25.47,25.35,25.43,6900.0,25.1692,25.2884,25.1692,25.2487,6900.0
2011-10-18 11:00:00,25.45,25.48,25.38,25.47,4300.0,25.2685,25.2983,25.199,25.2884,4300.0
2011-10-18 11:10:00,25.5,25.56,25.47,25.47,4200.0,25.3182,25.3777,25.2884,25.2884,4200.0
2011-10-18 11:20:00,25.49,25.49,25.41,25.45,7200.0,25.3082,25.3082,25.2288,25.2685,7200.0
2011-10-18 11:30:00,25.48,25.69,25.48,25.64,4200.0,25.2983,25.5068,25.2983,25.4572,4200.0
2011-10-18 11:40:00,25.65,25.75,25.64,25.73,5700.0,25.4671,25.5664,25.4572,25.5465,5700.0
2011-10-18 11:50:00,25.77,25.79,25.72,25.75,3600.0,25.5862,25.6061,25.5366,25.5664,3600.0
2011-10-18 12:00:00,25.76,25.78,25.74,25.74,3700.0,25.5763,25.5962,25.5564,25.5564,3700.0
2011-10-18 12:10:00,25.75,25.75,25.68,25.68,2600.0,25.5664,25.5664,25.4969,25.4969,2600.0
2011-10-18 12:20:00,25.66,25.68,25.64,25.67,4000.0,25.477,25.4969,25.4572,25.4869,4000.0
2011-10-18 12:30:00,25.67,25.76,25.63,25.76,4700.0,25.4869,25.5763,25.4472,25.5763,4700.0
2011-10-18 12:40:00,25.79,25.87,25.79,25.86,4200.0,25.6061,25.6855,25.6061,25.6756,4200.0
2011-10-18 12:50:00,25.86,25.86,25.8,25.81,3900.0,25.6756,25.6756,25.616,25.6259,3900.0
2011-10-18 13:00:00,25.81,25.81,25.79,25.79,2600.0,25.6259,25.6259,25.6061,25.6061,2600.0
2011-10-18 13:10:00,25.78,25.78,25.63,25.63,3600.0,25.5962,25.5962,25.4472,25.4472,3600.0
2011-10-18 13:20:00,25.63,25.71,25.57,25.71,4300.0,25.4472,25.5267,25.3877,25.5267,4300.0
2011-10-18 13:30:00,25.69,25.71,25.67,25.7,3000.0,25.5068,25.5267,25.4869,25.5167,3000.0
2011-10-18 13:40:00,25.7,25.73,25.66,25.73,4300.0,25.5167,25.5465,25.477,25.5465,4300.0
2011-10-18 13:50:00,25.74,25.78,25.71,25.73,2700.0,25.5564,25.5962,25.5267,25.5465,2700.0
2011-10-18 14:00:00,25.75,25.8,25.72,25.78,4000.0,25.5664,25.616,25.5366,25.5962,4000.0
2011-10-18 14:10:00,25.76,25.81,25.7,25.7,4000.0,25.5763,25.6259,25.5167,25.5167,4000.0
2011-10-18 14:20:00,25.73,25.82,25.73,25.81,4900.0,25.5465,25.6359,25.5465,25.6259,4900.0
2011-10-18 14:30:00,25.83,25.9,25.76,25.76,7200.0,25.6458,25.7153,25.5763,25.5763,7200.0
2011-10-18 14:40:00,25.77,25.78,25.68,25.76,4000.0,25.5862,25.5962,25.4969,25.5763,4000.0
2011-10-18 14:50:00,25.76,25.82,25.73,25.79,8000.0,25.5763,25.6359,25.5465,25.6061,8000.0
2011-10-18 15:00:00,25.81,26.12,25.81,26.07,11500.0,25.6259,25.9337,25.6259,25.8841,11500.0
2011-10-18 15:10:00,26.11,26.3,26.05,26.06,14500.0,25.9238,26.1125,25.8642,25.8742,14500.0
2011-10-18 15:20:00,26.06,26.22,26.0,26.0,8900.0,25.8742,26.033,25.8146,25.8146,8900.0
2011-10-18 15:30:00,25.92,26.07,25.86,25.98,12100.0,25.7352,25.8841,25.6756,25.7947,12100.0
2011-10-18 15:40:00,25.99,26.09,25.93,26.01,18000.0,25.8047,25.904,25.7451,25.8245,18000.0
2011-10-18 15:50:00,26.04,26.18,25.93,26.0,47800.0,25.8543,25.9933,25.7451,25.8146,47800.0
2011-10-19 09:30:00,25.86,26.09,25.85,26.09,3700.0,25.6756,25.904,25.6657,25.904,3700.0
2011-10-19 09:40:00,26.11,26.11,26.02,26.02,3500.0,25.9238,25.9238,25.8345,25.8345,3500.0
2011-10-19 09:50:00,26.04,26.15,25.96,26.02,5500.0,25.8543,25.9635,25.7749,25.8345,5500.0
2011-10-19 10:00:00,26.03,26.1,25.9,25.99,4500.0,25.8444,25.9139,25.7153,25.8047,4500.0
2011-10-19 10:10:00,26.03,26.12,26.03,26.12,4500.0,25.8444,25.9337,25.8444,25.9337,4500.0
2011-10-19 10:20:00,26.12,26.2,26.05,26.2,4100.0,25.9337,26.0132,25.8642,26.0132,4100.0
2011-10-19 10:30:00,26.23,26.25,26.16,26.16,4500.0,26.043,26.0628,25.9735,25.9735,4500.0
2011-10-19 10:40:00,26.18,26.25,26.18,26.25,4200.0,25.9933,26.0628,25.9933,26.0628,4200.0
2011-10-19 10:50:00,26.25,26.35,26.24,26.31,3700.0,26.0628,26.1621,26.0529,26.1224,3700.0
2011-10-19 11:00:00,26.24,26.24,26.18,26.22,2600.0,26.0529,26.0529,25.9933,26.033,2600.0
2011-10-19 11:10:00,26.21,26.23,26.17,26.17,5600.0,26.0231,26.043,25.9834,25.9834,5600.0
2011-10-19 11:20:00,26.14,26.18,26.08,26.18,3000.0,25.9536,25.9933,25.894,25.9933,3000.0
2011-10-19 11:30:00,26.19,26.24,26.18,26.24,4500.0,26.0032,26.0529,25.9933,26.0529,4500.0
2011-10-19 11:40:00,26.23,26.31,26.19,26.26,4400.0,26.043,26.1224,26.0032,26.0727,4400.0
2011-10-19 11:50:00,26.24,26.26,26.0,26.01,6200.0,26.0529,26.0727,25.8146,25.8245,6200.0
2011-10-19 12:00:00,26.03,26.06,25.93,25.98,3500.0,25.8444,25.8742,25.7451,25.7947,3500.0
2011-10-19 12:10:00,25.95,26.0,25.94,25.98,2900.0,25.765,25.8146,25.755,25.7947,2900.0
2011-10-19 12:20:00,25.99,26.05,25.96,25.96,4400.0,25.8047,25.8642,25.7749,25.7749,4400.0
2011-10-19 12:30:00,25.96,26.01,25.91,26.01,2800.0,25.7749,25.8245,25.7252,25.8245,2800.0
2011-10-19 12:40:00,25.98,26.03,25.94,25.95,3000.0,25.7947,25.8444,25.755,25.765,3000.0
2011-10-19 12:50:00,25.95,26.06,25.95,26.0,3000.0,25.765,25.8742,25.765,25.8146,3000.0
2011-10-19 13:00:00,26.0,26.09,26.0,26.02,5700.0,25.8146,25.904,25.8146,25.8345,5700.0
2011-10-19 13:10:00,26.0,26.06,26.0,26.03,2000.0,25.8146,25.8742,25.8146,25.8444,2000.0
2011-10-19 13:20:00,26.04,26.08,26.03,26.05,2700.0,25.8543,25.894,25.8444,25.8642,2700.0
2011-10-19 13:30:00,26.03,26.05,25.9,25.91,7800.0,25.8444,25.8642,25.7153,25.7252,7800.0
2011-10-19 13:40:00,25.92,25.93,25.85,25.88,2800.0,25.7352,25.7451,25.6657,25.6954,2800.0
2011-10-19 13:50:00,25.88,25.95,25.87,25.93,3600.0,25.6954,25.765,25.6855,25.7451,3600.0
2011-10-19 14:00:00,25.96,25.96,25.7,25.74,8500.0,25.7749,25.7749,25.5167,25.5564,8500.0
2011-10-19 14:10:00,25.75,25.78,25.67,25.78,4900.0,25.5664,25.5962,25.4869,25.5962,4900.0
2011-10-19 14:20:00,25.74,25.74,25.6,25.6,3000.0,25.5564,25.5564,25.4174,25.4174,3000.0
2011-10-19 14:30:00,25.57,25.61,25.45,25.61,4600.0,25.3877,25.4274,25.2685,25.4274,4600.0
2011-10-19 14:40:00,25.61,25.74,25.54,25.69,7000.0,25.4274,25.5564,25.3579,25.5068,7000.0
2011-10-19 14:50:00,25.68,25.7,25.61,25.64,3000.0,25.4969,25.5167,25.4274,25.4572,3000.0
2011-10-19 15:00:00,25.63,25.69,25.52,25.63,5200.0,25.4472,25.5068,25.338,25.4472,5200.0
2011-10-19 15:10:00,25.62,25.73,25.59,25.68,3800.0,25.4373,25.5465,25.4075,25.4969,3800.0
2011-10-19 15:20:00,25.67,25.68,25.54,25.54,5100.0,25.4869,25.4969,25.3579,25.3579,5100.0
2011-10-19 15:30:00,25.52,25.64,25.44,25.53,12700.0,25.338,25.4572,25.2586,25.3479,12700.0
2011-10-19 15:40:00,25.47,25.57,25.35,25.48,16600.0,25.2884,25.3877,25.1692,25.2983,16600.0
2011-10-19 15:50:00,25.48,25.5,25.38,25.43,28600.0,25.2983,25.3182,25.199,25.2487,28600.0
2011-10-20 09:30:00,25.54,25.59,25.28,25.38,5400.0,25.3579,25.4075,25.0997,25.199,5400.0
2011-10-20 09:40:00,25.31,25.45,25.25,25.4,10600.0,25.1295,25.2685,25.0699,25.2189,10600.0
2011-10-20 09:50:00,25.4,25.4,25.22,25.35,4000.0,25.2189,25.2189,25.0402,25.1692,4000.0
2011-10-20 10:00:00,25.38,25.54,25.32,25.41,6700.0,25.199,25.3579,25.1394,25.2288,6700.0
2011-10-20 10:10:00,25.42,25.62,25.42,25.59,5100.0,25.2387,25.4373,25.2387,25.4075,5100.0
2011-10-20 10:20:00,25.61,25.64,25.49,25.52,6100.0,25.4274,25.4572,25.3082,25.338,6100.0
2011-10-20 10:30:00,25.55,25.62,25.51,25.59,5400.0,25.3678,25.4373,25.3281,25.4075,5400.0
2011-10-20 10:40:00,25.6,25.62,25.55,25.59,6300.0,25.4174,25.4373,25.3678,25.4075,6300.0
2011-10-20 10:50:00,25.53,25.54,25.44,25.44,3200.0,25.3479,25.3579,25.2586,25.2586,3200.0
2011-10-20 11:00:00,25.39,25.39,25.26,25.31,3600.0,25.2089,25.2089,25.0799,25.1295,3600.0
2011-10-20 11:10:00,25.31,25.32,25.21,25.21,3100.0,25.1295,25.1394,25.0302,25.0302,3100.0
2011-10-20 11:20:00,25.23,25.37,25.23,25.37,3500.0,25.0501,25.1891,25.0501,25.1891,3500.0
2011-10-20 11:30:00,25.37,25.43,25.26,25.38,4400.0,25.1891,25.2487,25.0799,25.199,4400.0
2011-10-20 11:40:00,25.37,25.41,25.33,25.34,4000.0,25.1891,25.2288,25.1494,25.1593,4000.0
2011-10-20 11:50:00,25.35,25.35,25.18,25.25,2800.0,25.1692,25.1692,25.0004,25.0699,2800.0
2011-10-20 12:00:00,25.23,25.3,25.15,25.15,4600.0,25.0501,25.1196,24.9707,24.9707,4600.0
2011-10-20 12:10:00,25.14,25.17,25.07,25.08,3400.0,24.9607,24.9905,24.8912,24.9012,3400.0
2011-10-20 12:20:00,25.09,25.19,25.09,25.16,2900.0,24.9111,25.0104,24.9111,24.9806,2900.0
2011-10-20 12:30:00,25.19,25.27,25.19,25.25,3200.0,25.0104,25.0898,25.0104,25.0699,3200.0
2011-10-20 12:40:00,25.25,25.26,25.2,25.2,2800.0,25.0699,25.0799,25.0203,25.0203,2800.0
2011-10-20 12:50:00,25.22,25.35,25.16,25.35,4400.0,25.0402,25.1692,24.9806,25.1692,4400.0
2011-10-20 13:00:00,25.35,25.43,25.31,25.31,4200.0,25.1692,25.2487,25.1295,25.1295,4200.0
2011-10-20 13:10:00,25.36,25.65,25.36,25.6,3100.0,25.1792,25.4671,25.1792,25.4174,3100.0
2011-10-20 13:20:00,25.65,25.86,25.65,25.79,7200.0,25.4671,25.6756,25.4671,25.6061,7200.0
2011-10-20 13:30:00,25.77,25.85,25.74,25.74,4400.0,25.5862,25.6657,25.5564,25.5564,4400.0
2011-10-20 13:40:00,25.73,25.81,25.66,25.8,7300.0,25.5465,25.6259,25.477,25.616,7300.0
2011-10-20 13:50:00,25.8,25.86,25.78,25.78,6000.0,25.616,25.6756,25.5962,25.5962,6000.0
2011-10-20 14:00:00,25.78,25.86,25.68,25.68,4900.0,25.5962,25.6756,25.4969,25.4969,4900.0
2011-10-20 14:10:00,25.72,25.74,25.66,25.73,5000.0,25.5366,25.5564,25.477,25.5465,5000.0
2011-10-20 14:20:00,25.73,25.88,25.73,25.86,7300.0,25.5465,25.6954,25.5465,25.6756,7300.0
2011-10-20 14:30:00,25.86,26.02,25.8,26.02,7300.0,25.6756,25.8345,25.616,25.8345,7300.0
2011-10-20 14:40:00,26.02,26.02,25.96,26.01,8500.0,25.8345,25.8345,25.7749,25.8245,8500.0
2011-10-20 14:50:00,26.04,26.08,26.0,26.08,7600.0,25.8543,25.894,25.8146,25.894,7600.0
2011-10-20 15:00:00,26.08,26.11,25.94,25.99,10600.0,25.894,25.9238,25.755,25.8047,10600.0
2011-10-20 15:10:00,25.98,25.98,25.88,25.94,7900.0,25.7947,25.7947,25.6954,25.755,7900.0
2011-10-20 15:20:00,25.92,25.92,25.69,25.77,5900.0,25.7352,25.7352,25.5068,25.5862,5900.0
2011-10-20 15:30:00,25.74,25.83,25.73,25.75,9400.0,25.5564,25.6458,25.5465,25.5664,9400.0
2011-10-20 15:40:00,25.78,25.91,25.77,25.89,13600.0,25.5962,25.7252,25.5862,25.7054,13600.0
2011-10-20 15:50:00,25.88,25.97,25.8,25.94,27100.0,25.6954,25.7848,25.616,25.755,27100.0
2011-10-21 09:30:00,26.39,26.46,26.34,26.38,35800.0,26.2018,26.2713,26.1522,26.1919,35800.0
2011-10-21 09:40:00,26.4,26.53,26.4,26.46,6500.0,26.2117,26.3408,26.2117,26.2713,6500.0
2011-10-21 09:50:00,26.44,26.44,26.35,26.35,7200.0,26.2515,26.2515,26.1621,26.1621,7200.0
2011-10-21 10:00:00,26.35,26.4,26.28,26.38,5600.0,26.1621,26.2117,26.0926,26.1919,5600.0
2011-10-21 10:10:00,26.38,26.54,26.38,26.54,3800.0,26.1919,26.3507,26.1919,26.3507,3800.0
2011-10-21 10:20:00,26.54,26.61,26.54,26.57,6400.0,26.3507,26.4202,26.3507,26.3805,6400.0
2011-10-21 10:30:00,26.59,26.61,26.52,26.57,9000.0,26.4004,26.4202,26.3309,26.3805,9000.0
2011-10-21 10:40:00,26.57,26.62,26.56,26.59,7000.0,26.3805,26.4302,26.3706,26.4004,7000.0
2011-10-21 10:50:00,26.63,26.64,26.56,26.62,4900.0,26.4401,26.45,26.3706,26.4302,4900.0
2011-10-21 11:00:00,26.63,26.65,26.63,26.64,6500.0,26.4401,26.46,26.4401,26.45,6500.0
2011-10-21 11:10:00,26.65,26.8,26.65,26.77,4800.0,26.46,26.6089,26.46,26.5791,4800.0
2011-10-21 11:20:00,26.79,26.8,26.76,26.79,4100.0,26.599,26.6089,26.5692,26.599,4100.0
2011-10-21 11:30:00,26.79,26.8,26.77,26.79,3700.0,26.599,26.6089,26.5791,26.599,3700.0
2011-10-21 11:40:00,26.79,26.82,26.77,26.8,4500.0,26.599,26.6287,26.5791,26.6089,4500.0
2011-10-21 11:50:00,26.82,26.82,26.76,26.76,3900.0,26.6287,26.6287,26.5692,26.5692,3900.0
2011-10-21 12:00:00,26.74,26.75,26.67,26.67,3600.0,26.5493,26.5592,26.4798,26.4798,3600.0
2011-10-21 12:10:00,26.69,26.71,26.67,26.67,2100.0,26.4997,26.5195,26.4798,26.4798,2100.0
2011-10-21 12:20:00,26.68,26.7,26.67,26.7,4000.0,26.4897,26.5096,26.4798,26.5096,4000.0
2011-10-21 12:30:00,26.7,26.71,26.66,26.66,1700.0,26.5096,26.5195,26.4699,26.4699,1700.0
2011-10-21 12:40:00,26.69,26.73,26.66,26.66,1500.0,26.4997,26.5394,26.4699,26.4699,1500.0
2011-10-21 12:50:00,26.66,26.66,26.57,26.57,5400.0,26.4699,26.4699,26.3805,26.3805,5400.0
2011-10-21 13:00:00,26.55,26.55,26.32,26.34,6600.0,26.3607,26.3607,26.1323,26.1522,6600.0
2011-10-21 13:10:00,26.34,26.34,26.27,26.32,3000.0,26.1522,26.1522,26.0827,26.1323,3000.0
2011-10-21 13:20:00,26.33,26.36,26.23,26.26,5200.0,26.1422,26.172,26.043,26.0727,5200.0
2011-10-21 13:30:00,26.24,26.24,26.16,26.2,3100.0,26.0529,26.0529,25.9735,26.0132,3100.0
2011-10-21 13:40:00,26.21,26.21,26.08,26.08,7100.0,26.0231,26.0231,25.894,25.894,7100.0
2011-10-21 13:50:00,26.07,26.09,26.03,26.06,4900.0,25.8841,25.904,25.8444,25.8742,4900.0
2011-10-21 14:00:00,26.04,26.25,26.04,26.24,1800.0,25.8543,26.0628,25.8543,26.0529,1800.0
2011-10-21 14:10:00,26.24,26.26,26.19,26.19,8400.0,26.0529,26.0727,26.0032,26.0032,8400.0
2011-10-21 14:20:00,26.19,26.29,26.19,26.23,5400.0,26.0032,26.1025,26.0032,26.043,5400.0
2011-10-21 14:30:00,26.24,26.25,26.08,26.11,8300.0,26.0529,26.0628,25.894,25.9238,8300.0
2011-10-21 14:40:00,26.12,26.18,26.12,26.15,6600.0,25.9337,25.9933,25.9337,25.9635,6600.0
2011-10-21 14:50:00,26.15,26.23,26.15,26.23,8200.0,25.9635,26.043,25.9635,26.043,8200.0
2011-10-21 15:00:00,26.25,26.31,26.22,26.26,3900.0,26.0628,26.1224,26.033,26.0727,3900.0
2011-10-21 15:10:00,26.26,26.26,26.11,26.11,7400.0,26.0727,26.0727,25.9238,25.9238,7400.0
2011-10-21 15:20:00,26.11,26.18,26.09,26.09,15000.0,25.9238,25.9933,25.904,25.904,15000.0
2011-10-21 15:30:00,26.08,26.12,26.06,26.06,14200.0,25.894,25.9337,25.8742,25.8742,14200.0
2011-10-21 15:40:00,26.06,26.13,25.98,26.13,16200.0,25.8742,25.9437,25.7947,25.9437,16200.0
2011-10-21 15:50:00,26.14,26.22,26.12,26.18,40800.0,25.9536,26.033,25.9337,25.9933,40800.0
2011-10-24 09:30:00,26.34,26.41,26.34,26.39,5000.0,26.1522,26.2217,26.1522,26.2018,5000.0
2011-10-24 09:40:00,26.4,26.45,26.28,26.33,8600.0,26.2117,26.2614,26.0926,26.1422,8600.0
2011-10-24 09:50:00,26.36,26.37,26.26,26.29,6500.0,26.172,26.182,26.0727,26.1025,6500.0
2011-10-24 10:00:00,26.29,26.43,26.24,26.43,4000.0,26.1025,26.2415,26.0529,26.2415,4000.0
2011-10-24 10:10:00,26.43,26.55,26.41,26.55,4100.0,26.2415,26.3607,26.2217,26.3607,4100.0
2011-10-24 10:20:00,26.56,26.57,26.38,26.43,8600.0,26.3706,26.3805,26.1919,26.2415,8600.0
2011-10-24 10:30:00,26.43,26.53,26.42,26.44,4700.0,26.2415,26.3408,26.2316,26.2515,4700.0
2011-10-24 10:40:00,26.46,26.5,26.4,26.43,6900.0,26.2713,26.311,26.2117,26.2415,6900.0
2011-10-24 10:50:00,26.46,26.49,26.42,26.44,5200.0,26.2713,26.3011,26.2316,26.2515,5200.0
2011-10-24 11:00:00,26.47,26.56,26.44,26.49,7800.0,26.2812,26.3706,26.2515,26.3011,7800.0
2011-10-24 11:10:00,26.51,26.58,26.51,26.58,2300.0,26.321,26.3905,26.321,26.3905,2300.0
2011-10-24 11:20:00,26.64,26.66,26.61,26.64,7400.0,26.45,26.4699,26.4202,26.45,7400.0
2011-10-24 11:30:00,26.66,26.87,26.64,26.82,8100.0,26.4699,26.6784,26.45,26.6287,8100.0
2011-10-24 11:40:00,26.85,26.94,26.84,26.88,13100.0,26.6585,26.7479,26.6486,26.6883,13100.0
2011-10-24 11:50:00,26.92,26.94,26.85,26.87,6000.0,26.728,26.7479,26.6585,26.6784,6000.0
2011-10-24 12:00:00,26.87,26.87,26.79,26.81,5200.0,26.6784,26.6784,26.599,26.6188,5200.0
2011-10-24 12:10:00,26.86,26.92,26.86,26.92,4100.0,26.6685,26.728,26.6685,26.728,4100.0
2011-10-24 12:20:00,26.89,26.93,26.89,26.92,4100.0,26.6982,26.738,26.6982,26.728,4100.0
2011-10-24 12:30:00,26.92,26.93,26.83,26.83,3400.0,26.728,26.738,26.6387,26.6387,3400.0
2011-10-24 12:40:00,26.88,26.88,26.83,26.84,4400.0,26.6883,26.6883,26.6387,26.6486,4400.0
2011-10-24 12:50:00,26.84,26.95,26.84,26.91,4300.0,26.6486,26.7578,26.6486,26.7181,4300.0
2011-10-24 13:00:00,26.91,26.94,26.88,26.92,6100.0,26.7181,26.7479,26.6883,26.728,6100.0
2011-10-24 13:10:00,26.96,27.03,26.96,27.03,1900.0,26.7677,26.8372,26.7677,26.8372,1900.0
2011-10-24 13:20:00,27.04,27.06,26.99,27.0,4300.0,26.8472,26.867,26.7975,26.8075,4300.0
2011-10-24 13:30:00,26.99,26.99,26.96,26.96,8700.0,26.7975,26.7975,26.7677,26.7677,8700.0
2011-10-24 13:40:00,26.96,27.06,26.96,27.05,8700.0,26.7677,26.867,26.7677,26.8571,8700.0
2011-10-24 13:50:00,27.04,27.05,27.0,27.01,2100.0,26.8472,26.8571,26.8075,26.8174,2100.0
2011-10-24 14:00:00,27.0,27.04,26.99,27.0,7300.0,26.8075,26.8472,26.7975,26.8075,7300.0
2011-10-24 14:10:00,27.0,27.01,26.89,26.91,10200.0,26.8075,26.8174,26.6982,26.7181,10200.0
2011-10-24 14:20:00,26.93,27.01,26.93,26.95,6400.0,26.738,26.8174,26.738,26.7578,6400.0
2011-10-24 14:30:00,26.98,27.01,26.96,26.99,12200.0,26.7876,26.8174,26.7677,26.7975,12200.0
2011-10-24 14:40:00,26.99,27.0,26.91,26.98,5300.0,26.7975,26.8075,26.7181,26.7876,5300.0
2011-10-24 14:50:00,27.0,27.02,26.99,27.01,2000.0,26.8075,26.8273,26.7975,26.8174,2000.0
2011-10-24 15:00:00,27.05,27.14,27.05,27.1,5300.0,26.8571,26.9465,26.8571,26.9067,5300.0
2011-10-24 15:10:00,27.05,27.05,26.98,27.03,2500.0,26.8571,26.8571,26.7876,26.8372,2500.0
2011-10-24 15:20:00,27.01,27.01,26.9,26.91,3600.0,26.8174,26.8174,26.7082,26.7181,3600.0
2011-10-24 15:30:00,26.93,27.03,26.9,27.0,5500.0,26.738,26.8372,26.7082,26.8075,5500.0
2011-10-24 15:40:00,27.01,27.07,26.96,27.02,19000.0,26.8174,26.877,26.7677,26.8273,19000.0
2011-10-24 15:50:00,27.01,27.11,26.97,27.09,25100.0,26.8174,26.9167,26.7777,26.8968,25100.0
2011-10-25 09:30:00,26.96,27.0,26.5,26.61,6900.0,26.7677,26.8075,26.311,26.4202,6900.0
2011-10-25 09:40:00,26.61,26.76,26.57,26.69,5100.0,26.4202,26.5692,26.3805,26.4997,5100.0
2011-10-25 09:50:00,26.66,26.78,26.65,26.74,4700.0,26.4699,26.589,26.46,26.5493,4700.0
2011-10-25 10:00:00,26.69,26.72,26.61,26.65,3700.0,26.4997,26.5295,26.4202,26.46,3700.0
2011-10-25 10:10:00,26.65,26.7,26.65,26.7,700.0,26.46,26.5096,26.46,26.5096,700.0
2011-10-25 10:20:00,26.72,26.99,26.72,26.99,9000.0,26.5295,26.7975,26.5295,26.7975,9000.0
2011-10-25 10:30:00,26.99,27.04,26.98,27.01,4900.0,26.7975,26.8472,26.7876,26.8174,4900.0
2011-10-25 10:40:00,27.02,27.03,26.99,27.03,3000.0,26.8273,26.8372,26.7975,26.8372,3000.0
2011-10-25 10:50:00,27.03,27.09,26.98,26.99,7900.0,26.8372,26.8968,26.7876,26.7975,7900.0
2011-10-25 11:00:00,27.03,27.03,26.98,27.02,6000.0,26.8372,26.8372,26.7876,26.8273,6000.0
2011-10-25 11:10:00,27.0,27.06,26.99,27.06,3900.0,26.8075,26.867,26.7975,26.867,3900.0
2011-10-25 11:20:00,27.01,27.08,26.99,27.08,1900.0,26.8174,26.8869,26.7975,26.8869,1900.0
2011-10-25 11:30:00,27.06,27.07,27.03,27.06,800.0,26.867,26.877,26.8372,26.867,800.0
2011-10-25 11:40:00,27.06,27.08,26.99,27.06,1700.0,26.867,26.8869,26.7975,26.867,1700.0
2011-10-25 11:50:00,27.04,27.11,27.04,27.08,1300.0,26.8472,26.9167,26.8472,26.8869,1300.0
2011-10-25 12:00:00,27.07,27.08,27.0,27.07,1200.0,26.877,26.8869,26.8075,26.877,1200.0
2011-10-25 12:10:00,27.07,27.14,27.07,27.14,700.0,26.877,26.9465,26.877,26.9465,700.0
2011-10-25 12:20:00,27.09,27.09,27.01,27.03,1200.0,26.8968,26.8968,26.8174,26.8372,1200.0
2011-10-25 12:30:00,27.09,27.09,26.99,27.03,3200.0,26.8968,26.8968,26.7975,26.8372,3200.0
2011-10-25 12:40:00,26.99,27.02,26.94,26.99,8900.0,26.7975,26.8273,26.7479,26.7975,8900.0
2011-10-25 12:50:00,26.99,27.02,26.99,27.0,3500.0,26.7975,26.8273,26.7975,26.8075,3500.0
2011-10-25 13:00:00,27.02,27.08,27.02,27.06,2000.0,26.8273,26.8869,26.8273,26.867,2000.0
2011-10-25 13:10:00,27.09,27.12,27.06,27.07,1600.0,26.8968,26.9266,26.867,26.877,1600.0
2011-10-25 13:20:00,27.05,27.08,27.05,27.06,600.0,26.8571,26.8869,26.8571,26.867,600.0
2011-10-25 13:30:00,27.02,27.04,26.99,27.04,2500.0,26.8273,26.8472,26.7975,26.8472,2500.0
2011-10-25 13:40:00,27.04,27.06,27.0,27.03,800.0,26.8472,26.867,26.8075,26.8372,800.0
2011-10-25 13:50:00,27.05,27.06,27.05,27.06,400.0,26.8571,26.867,26.8571,26.867,400.0
2011-10-25 14:00:00,27.02,27.02,26.88,26.93,10100.0,26.8273,26.8273,26.6883,26.738,10100.0
2011-10-25 14:10:00,26.93,26.93,26.86,26.87,6900.0,26.738,26.738,26.6685,26.6784,6900.0
2011-10-25 14:20:00,26.89,26.93,26.89,26.92,7500.0,26.6982,26.738,26.6982,26.728,7500.0
2011-10-25 14:30:00,26.92,26.92,26.88,26.89,12400.0,26.728,26.728,26.6883,26.6982,12400.0
2011-10-25 14:40:00,26.89,27.0,26.84,26.99,10200.0,26.6982,26.8075,26.6486,26.7975,10200.0
2011-10-25 14:50:00,26.99,27.03,26.98,27.03,4900.0,26.7975,26.8372,26.7876,26.8372,4900.0
2011-10-25 15:00:00,27.06,27.06,26.99,26.99,5300.0,26.867,26.867,26.7975,26.7975,5300.0
2011-10-25 15:10:00,26.99,27.02,26.92,26.92,15100.0,26.7975,26.8273,26.728,26.728,15100.0
2011-10-25 15:20:00,26.92,26.93,26.83,26.89,16600.0,26.728,26.738,26.6387,26.6982,16600.0
2011-10-25 15:30:00,26.9,26.97,26.84,26.91,20900.0,26.7082,26.7777,26.6486,26.7181,20900.0
2011-10-25 15:40:00,26.91,26.94,26.75,26.77,22300.0,26.7181,26.7479,26.5592,26.5791,22300.0
2011-10-25 15:50:00,26.78,26.78,26.53,26.58,36800.0,26.589,26.589,26.3408,26.3905,36800.0
2011-10-26 09:30:00,27.08,27.14,26.92,26.98,7700.0,26.8869,26.9465,26.728,26.7876,7700.0
2011-10-26 09:40:00,26.99,27.04,26.81,26.81,8700.0,26.7975,26.8472,26.6188,26.6188,8700.0
2011-10-26 09:50:00,26.86,26.94,26.8,26.86,6100.0,26.6685,26.7479,26.6089,26.6685,6100.0
2011-10-26 10:00:00,26.87,26.87,26.7,26.7,5200.0,26.6784,26.6784,26.5096,26.5096,5200.0
2011-10-26 10:10:00,26.66,26.66,26.51,26.61,3400.0,26.4699,26.4699,26.321,26.4202,3400.0
2011-10-26 10:20:00,26.61,26.71,26.61,26.71,5400.0,26.4202,26.5195,26.4202,26.5195,5400.0
2011-10-26 10:30:00,26.67,26.77,26.64,26.76,6300.0,26.4798,26.5791,26.45,26.5692,6300.0
2011-10-26 10:40:00,26.75,26.75,26.36,26.36,5700.0,26.5592,26.5592,26.172,26.172,5700.0
2011-10-26 10:50:00,26.34,26.35,26.27,26.34,4300.0,26.1522,26.1621,26.0827,26.1522,4300.0
2011-10-26 11:00:00,26.36,26.48,26.35,26.43,5200.0,26.172,26.2912,26.1621,26.2415,5200.0
2011-10-26 11:10:00,26.44,26.6,26.44,26.6,5800.0,26.2515,26.4103,26.2515,26.4103,5800.0
2011-10-26 11:20:00,26.6,26.67,26.58,26.66,6600.0,26.4103,26.4798,26.3905,26.4699,6600.0
2011-10-26 11:30:00,26.67,26.76,26.67,26.75,5300.0,26.4798,26.5692,26.4798,26.5592,5300.0
2011-10-26 11:40:00,26.75,26.95,26.75,26.95,6400.0,26.5592,26.7578,26.5592,26.7578,6400.0
2011-10-26 11:50:00,26.95,27.03,26.95,26.99,6400.0,26.7578,26.8372,26.7578,26.7975,6400.0
2011-10-26 12:00:00,26.99,27.04,26.99,27.0,4400.0,26.7975,26.8472,26.7975,26.8075,4400.0
2011-10-26 12:10:00,26.99,27.05,26.98,27.05,6100.0,26.7975,26.8571,26.7876,26.8571,6100.0
2011-10-26 12:20:00,27.03,27.05,26.99,27.0,8600.0,26.8372,26.8571,26.7975,26.8075,8600.0
2011-10-26 12:30:00,26.99,27.0,26.98,26.99,5900.0,26.7975,26.8075,26.7876,26.7975,5900.0
2011-10-26 12:40:00,26.99,27.01,26.96,26.99,9500.0,26.7975,26.8174,26.7677,26.7975,9500.0
2011-10-26 12:50:00,27.01,27.01,26.91,26.92,6000.0,26.8174,26.8174,26.7181,26.728,6000.0
2011-10-26 13:00:00,26.89,26.9,26.74,26.74,3800.0,26.6982,26.7082,26.5493,26.5493,3800.0
2011-10-26 13:10:00,26.71,26.8,26.71,26.8,3200.0,26.5195,26.6089,26.5195,26.6089,3200.0
2011-10-26 13:20:00,26.83,26.93,26.8,26.93,9700.0,26.6387,26.738,26.6089,26.738,9700.0
2011-10-26 13:30:00,26.95,27.2,26.95,27.17,6600.0,26.7578,27.006,26.7578,26.9763,6600.0
2011-10-26 13:40:00,27.18,27.22,27.14,27.22,2500.0,26.9862,27.0259,26.9465,27.0259,2500.0
2011-10-26 13:50:00,27.22,27.29,27.13,27.19,3200.0,27.0259,27.0954,26.9365,26.9961,3200.0
2011-10-26 14:00:00,27.23,27.32,27.18,27.32,2600.0,27.0358,27.1252,26.9862,27.1252,2600.0
2011-10-26 14:10:00,27.29,27.34,27.17,27.18,1900.0,27.0954,27.145,26.9763,26.9862,1900.0
2011-10-26 14:20:00,27.17,27.25,27.17,27.21,2500.0,26.9763,27.0557,26.9763,27.016,2500.0
2011-10-26 14:30:00,27.22,27.41,27.22,27.39,4100.0,27.0259,27.2145,27.0259,27.1947,4100.0
2011-10-26 14:40:00,27.39,27.4,27.3,27.3,2800.0,27.1947,27.2046,27.1053,27.1053,2800.0
2011-10-26 14:50:00,27.29,27.29,27.14,27.2,3500.0,27.0954,27.0954,26.9465,27.006,3500.0
2011-10-26 15:00:00,27.21,27.28,27.2,27.25,3100.0,27.016,27.0855,27.006,27.0557,3100.0
2011-10-26 15:10:00,27.24,27.3,27.22,27.22,6600.0,27.0458,27.1053,27.0259,27.0259,6600.0
2011-10-26 15:20:00,27.23,27.28,27.15,27.28,7900.0,27.0358,27.0855,26.9564,27.0855,7900.0
2011-10-26 15:30:00,27.27,27.38,27.23,27.34,13600.0,27.0755,27.1848,27.0358,27.145,13600.0
2011-10-26 15:40:00,27.33,27.4,27.2,27.2,19000.0,27.1351,27.2046,27.006,27.006,19000.0
2011-10-26 15:50:00,27.19,27.26,27.09,27.19,33200.0,26.9961,27.0656,26.8968,26.9961,33200.0
2011-10-27 09:30:00,27.97,28.44,27.75,27.99,12000.0,27.7705,28.2372,27.5521,27.7904,12000.0
2011-10-27 09:40:00,28.02,28.08,27.99,28.08,2800.0,27.8202,27.8798,27.7904,27.8798,2800.0
2011-10-27 09:50:00,28.04,28.24,27.99,28.16,4600.0,27.84,28.0386,27.7904,27.9592,4600.0
2011-10-27 10:00:00,28.16,28.2,28.08,28.16,5200.0,27.9592,27.9989,27.8798,27.9592,5200.0
2011-10-27 10:10:00,28.18,28.37,28.18,28.32,5200.0,27.979,28.1677,27.979,28.118,5200.0
2011-10-27 10:20:00,28.33,28.39,28.11,28.16,4600.0,28.128,28.1876,27.9095,27.9592,4600.0
2011-10-27 10:30:00,28.2,28.26,28.14,28.25,4500.0,27.9989,28.0585,27.9393,28.0485,4500.0
2011-10-27 10:40:00,28.25,28.49,28.25,28.49,4400.0,28.0485,28.2868,28.0485,28.2868,4400.0
2011-10-27 10:50:00,28.46,28.49,28.4,28.47,5000.0,28.2571,28.2868,28.1975,28.267,5000.0
2011-10-27 11:00:00,28.43,28.5,28.35,28.45,4900.0,28.2273,28.2968,28.1478,28.2471,4900.0
2011-10-27 11:10:00,28.45,28.49,28.32,28.35,6600.0,28.2471,28.2868,28.118,28.1478,6600.0
2011-10-27 11:20:00,28.33,28.34,28.23,28.24,6900.0,28.128,28.1379,28.0287,28.0386,6900.0
2011-10-27 11:30:00,28.27,28.28,28.2,28.24,6300.0,28.0684,28.0783,27.9989,28.0386,6300.0
2011-10-27 11:40:00,28.24,28.35,28.24,28.35,2700.0,28.0386,28.1478,28.0386,28.1478,2700.0
2011-10-27 11:50:00,28.36,28.62,28.36,28.6,6000.0,28.1578,28.4159,28.1578,28.3961,6000.0
2011-10-27 12:00:00,28.63,28.88,28.63,28.75,8400.0,28.4258,28.6741,28.4258,28.545,8400.0
2011-10-27 12:10:00,28.74,28.93,28.71,28.93,5900.0,28.5351,28.7237,28.5053,28.7237,5900.0
2011-10-27 12:20:00,28.94,29.02,28.85,28.98,4900.0,28.7336,28.8131,28.6443,28.7733,4900.0
2011-10-27 12:30:00,28.98,29.06,28.98,29.0,5500.0,28.7733,28.8528,28.7733,28.7932,5500.0
2011-10-27 12:40:00,29.02,29.09,28.99,29.01,4900.0,28.8131,28.8826,28.7833,28.8031,4900.0
2011-10-27 12:50:00,29.04,29.04,28.91,28.91,3700.0,28.8329,28.8329,28.7038,28.7038,3700.0
2011-10-27 13:00:00,28.95,29.08,28.94,29.08,5200.0,28.7436,28.8726,28.7336,28.8726,5200.0
2011-10-27 13:10:00,29.07,29.2,29.07,29.18,5800.0,28.8627,28.9918,28.8627,28.9719,5800.0
2011-10-27 13:20:00,29.18,29.18,29.11,29.18,3600.0,28.9719,28.9719,28.9024,28.9719,3600.0
2011-10-27 13:30:00,29.15,29.26,29.13,29.26,5900.0,28.9421,29.0513,28.9223,29.0513,5900.0
2011-10-27 13:40:00,29.26,29.31,29.21,29.21,7300.0,29.0513,29.101,29.0017,29.0017,7300.0
2011-10-27 13:50:00,29.26,29.35,29.23,29.34,6000.0,29.0513,29.1407,29.0216,29.1308,6000.0
2011-10-27 14:00:00,29.36,29.46,29.31,29.37,8400.0,29.1506,29.2499,29.101,29.1606,8400.0
2011-10-27 14:10:00,29.32,29.32,29.15,29.25,3000.0,29.1109,29.1109,28.9421,29.0414,3000.0
2011-10-27 14:20:00,29.28,29.37,29.28,29.37,6100.0,29.0712,29.1606,29.0712,29.1606,6100.0
2011-10-27 14:30:00,29.37,29.46,29.26,29.46,6600.0,29.1606,29.2499,29.0513,29.2499,6600.0
2011-10-27 14:40:00,29.45,29.47,29.37,29.37,8200.0,29.24,29.2598,29.1606,29.1606,8200.0
2011-10-27 14:50:00,29.33,29.44,29.32,29.39,6800.0,29.1208,29.2301,29.1109,29.1804,6800.0
2011-10-27 15:00:00,29.41,29.44,29.32,29.37,6900.0,29.2003,29.2301,29.1109,29.1606,6900.0
2011-10-27 15:10:00,29.36,29.36,29.28,29.36,10300.0,29.1506,29.1506,29.0712,29.1506,10300.0
2011-10-27 15:20:00,29.36,29.38,29.23,29.25,16800.0,29.1506,29.1705,29.0216,29.0414,16800.0
2011-10-27 15:30:00,29.22,29.29,29.11,29.16,16000.0,29.0116,29.0811,28.9024,28.9521,16000.0
2011-10-27 15:40:00,29.16,29.2,28.92,29.0,22400.0,28.9521,28.9918,28.7138,28.7932,22400.0
2011-10-27 15:50:00,28.99,29.02,28.88,28.95,63600.0,28.7833,28.8131,28.6741,28.7436,63600.0
2011-10-28 09:30:00,28.89,29.07,28.79,29.06,7000.0,28.684,28.8627,28.5847,28.8528,7000.0
2011-10-28 09:40:00,29.03,29.06,28.84,28.85,3000.0,28.823,28.8528,28.6343,28.6443,3000.0
2011-10-28 09:50:00,28.78,28.83,28.71,28.74,1900.0,28.5748,28.6244,28.5053,28.5351,1900.0
2011-10-28 10:00:00,28.8,28.82,28.63,28.69,1400.0,28.5946,28.6145,28.4258,28.4854,1400.0
2011-10-28 10:10:00,28.69,28.84,28.69,28.82,1400.0,28.4854,28.6343,28.4854,28.6145,1400.0
2011-10-28 10:20:00,28.79,28.86,28.73,28.81,10700.0,28.5847,28.6542,28.5251,28.6046,10700.0
2011-10-28 10:30:00,28.79,28.91,28.77,28.91,2400.0,28.5847,28.7038,28.5648,28.7038,2400.0
2011-10-28 10:40:00,28.86,28.88,28.76,28.76,800.0,28.6542,28.6741,28.5549,28.5549,800.0
2011-10-28 10:50:00,28.76,28.8,28.68,28.74,2300.0,28.5549,28.5946,28.4755,28.5351,2300.0
2011-10-28 11:00:00,28.78,28.78,28.72,28.74,4400.0,28.5748,28.5748,28.5152,28.5351,4400.0
2011-10-28 11:10:00,28.76,28.77,28.74,28.75,1900.0,28.5549,28.5648,28.5351,28.545,1900.0
2011-10-28 11:20:00,28.72,28.75,28.69,28.73,2300.0,28.5152,28.545,28.4854,28.5251,2300.0
2011-10-28 11:30:00,28.73,28.89,28.73,28.79,1900.0,28.5251,28.684,28.5251,28.5847,1900.0
2011-10-28 11:40:00,28.76,28.77,28.62,28.66,3200.0,28.5549,28.5648,28.4159,28.4556,3200.0
2011-10-28 11:50:00,28.66,28.67,28.52,28.52,1100.0,28.4556,28.4656,28.3166,28.3166,1100.0
2011-10-28 12:00:00,28.54,28.55,28.52,28.54,2400.0,28.3365,28.3464,28.3166,28.3365,2400.0
2011-10-28 12:10:00,28.58,28.62,28.52,28.54,1600.0,28.3762,28.4159,28.3166,28.3365,1600.0
2011-10-28 12:20:00,28.54,28.54,28.4,28.43,2100.0,28.3365,28.3365,28.1975,28.2273,2100.0
2011-10-28 12:30:00,28.39,28.48,28.39,28.46,2800.0,28.1876,28.2769,28.1876,28.2571,2800.0
2011-10-28 12:40:00,28.48,28.5,28.44,28.47,3900.0,28.2769,28.2968,28.2372,28.267,3900.0
2011-10-28 12:50:00,28.46,28.46,28.39,28.43,2800.0,28.2571,28.2571,28.1876,28.2273,2800.0
2011-10-28 13:00:00,28.43,28.45,28.31,28.32,3400.0,28.2273,28.2471,28.1081,28.118,3400.0
2011-10-28 13:10:00,28.36,28.37,28.27,28.32,1300.0,28.1578,28.1677,28.0684,28.118,1300.0
2011-10-28 13:20:00,28.35,28.41,28.34,28.38,2700.0,28.1478,28.2074,28.1379,28.1776,2700.0
2011-10-28 13:30:00,28.38,28.38,28.32,28.38,2900.0,28.1776,28.1776,28.118,28.1776,2900.0
2011-10-28 13:40:00,28.38,28.38,28.29,28.35,4500.0,28.1776,28.1776,28.0883,28.1478,4500.0
2011-10-28 13:50:00,28.35,28.39,28.28,28.36,3900.0,28.1478,28.1876,28.0783,28.1578,3900.0
2011-10-28 14:00:00,28.35,28.36,28.26,28.33,3300.0,28.1478,28.1578,28.0585,28.128,3300.0
2011-10-28 14:10:00,28.33,28.33,28.15,28.16,4300.0,28.128,28.128,27.9493,27.9592,4300.0
2011-10-28 14:20:00,28.17,28.22,28.13,28.21,5200.0,27.9691,28.0188,27.9294,28.0088,5200.0
2011-10-28 14:30:00,28.18,28.3,28.18,28.23,3200.0,27.979,28.0982,27.979,28.0287,3200.0
2011-10-28 14:40:00,28.25,28.29,28.22,28.22,3000.0,28.0485,28.0883,28.0188,28.0188,3000.0
2011-10-28 14:50:00,28.2,28.24,28.2,28.24,4100.0,27.9989,28.0386,27.9989,28.0386,4100.0
2011-10-28 15:00:00,28.24,28.39,28.22,28.37,6300.0,28.0386,28.1876,28.0188,28.1677,6300.0
2011-10-28 15:10:00,28.38,28.4,28.32,28.37,6400.0,28.1776,28.1975,28.118,28.1677,6400.0
2011-10-28 15:20:00,28.36,28.39,28.27,28.32,6400.0,28.1578,28.1876,28.0684,28.118,6400.0
2011-10-28 15:30:00,28.32,28.39,28.26,28.39,8300.0,28.118,28.1876,28.0585,28.1876,8300.0
2011-10-28 15:40:00,28.39,28.43,28.33,28.41,13500.0,28.1876,28.2273,28.128,28.2074,13500.0
2011-10-28 15:50:00,28.41,28.53,28.36,28.39,31200.0,28.2074,28.3266,28.1578,28.1876,31200.0
2011-10-31 09:30:00,27.88,27.93,27.67,27.68,3700.0,27.6812,27.7308,27.4727,27.4826,3700.0
2011-10-31 09:40:00,27.69,27.73,27.56,27.61,2400.0,27.4925,27.5323,27.3635,27.4131,2400.0
2011-10-31 09:50:00,27.67,27.78,27.67,27.78,3500.0,27.4727,27.5819,27.4727,27.5819,3500.0
2011-10-31 10:00:00,27.76,27.8,27.69,27.8,2800.0,27.562,27.6018,27.4925,27.6018,2800.0
2011-10-31 10:10:00,27.8,27.93,27.8,27.87,2400.0,27.6018,27.7308,27.6018,27.6713,2400.0
2011-10-31 10:20:00,27.86,27.92,27.82,27.9,2400.0,27.6613,27.7209,27.6216,27.701,2400.0
2011-10-31 10:30:00,27.92,28.01,27.89,28.01,1500.0,27.7209,27.8103,27.6911,27.8103,1500.0
2011-10-31 10:40:00,27.99,27.99,27.85,27.88,2000.0,27.7904,27.7904,27.6514,27.6812,2000.0
2011-10-31 10:50:00,27.89,28.01,27.89,27.98,1700.0,27.6911,27.8103,27.6911,27.7805,1700.0
2011-10-31 11:00:00,27.93,28.01,27.93,28.0,3100.0,27.7308,27.8103,27.7308,27.8003,3100.0
2011-10-31 11:10:00,28.01,28.03,27.81,27.83,4200.0,27.8103,27.8301,27.6117,27.6315,4200.0
2011-10-31 11:20:00,27.85,27.96,27.85,27.96,2400.0,27.6514,27.7606,27.6514,27.7606,2400.0
2011-10-31 11:30:00,27.94,28.02,27.94,27.96,2500.0,27.7408,27.8202,27.7408,27.7606,2500.0
2011-10-31 11:40:00,27.99,28.03,27.94,27.98,5900.0,27.7904,27.8301,27.7408,27.7805,5900.0
2011-10-31 11:50:00,27.99,28.0,27.83,27.83,5900.0,27.7904,27.8003,27.6315,27.6315,5900.0
2011-10-31 12:00:00,27.79,27.86,27.76,27.83,7500.0,27.5918,27.6613,27.562,27.6315,7500.0
2011-10-31 12:10:00,27.79,27.82,27.77,27.78,1700.0,27.5918,27.6216,27.572,27.5819,1700.0
2011-10-31 12:20:00,27.76,27.78,27.66,27.7,3400.0,27.562,27.5819,27.4628,27.5025,3400.0
2011-10-31 12:30:00,27.7,27.78,27.7,27.78,1100.0,27.5025,27.5819,27.5025,27.5819,1100.0
2011-10-31 12:40:00,27.79,27.82,27.72,27.81,2600.0,27.5918,27.6216,27.5223,27.6117,2600.0
2011-10-31 12:50:00,27.8,27.84,27.79,27.83,1600.0,27.6018,27.6415,27.5918,27.6315,1600.0
2011-10-31 13:00:00,27.85,27.94,27.83,27.91,2000.0,27.6514,27.7408,27.6315,27.711,2000.0
2011-10-31 13:10:00,27.91,27.98,27.91,27.96,2000.0,27.711,27.7805,27.711,27.7606,2000.0
2011-10-31 13:20:00,27.92,27.96,27.83,27.84,2300.0,27.7209,27.7606,27.6315,27.6415,2300.0
2011-10-31 13:30:00,27.85,28.01,27.85,28.0,2400.0,27.6514,27.8103,27.6514,27.8003,2400.0
2011-10-31 13:40:00,28.01,28.04,27.99,27.99,5700.0,27.8103,27.84,27.7904,27.7904,5700.0
2011-10-31 13:50:00,28.0,28.02,27.91,28.0,6600.0,27.8003,27.8202,27.711,27.8003,6600.0
2011-10-31 14:00:00,27.98,28.03,27.97,28.01,1500.0,27.7805,27.8301,27.7705,27.8103,1500.0
2011-10-31 14:10:00,28.04,28.04,27.92,27.95,13400.0,27.84,27.84,27.7209,27.7507,13400.0
2011-10-31 14:20:00,27.95,27.96,27.84,27.91,4900.0,27.7507,27.7606,27.6415,27.711,4900.0
2011-10-31 14:30:00,27.9,27.95,27.81,27.84,2900.0,27.701,27.7507,27.6117,27.6415,2900.0
2011-10-31 14:40:00,27.88,27.88,27.82,27.88,1300.0,27.6812,27.6812,27.6216,27.6812,1300.0
2011-10-31 14:50:00,27.88,27.95,27.87,27.92,1900.0,27.6812,27.7507,27.6713,27.7209,1900.0
2011-10-31 15:00:00,27.9,27.9,27.77,27.77,4800.0,27.701,27.701,27.572,27.572,4800.0
2011-10-31 15:10:00,27.77,27.84,27.72,27.73,4900.0,27.572,27.6415,27.5223,27.5323,4900.0
2011-10-31 15:20:00,27.68,27.78,27.61,27.61,5500.0,27.4826,27.5819,27.4131,27.4131,5500.0
2011-10-31 15:30:00,27.61,27.71,27.56,27.65,13900.0,27.4131,27.5124,27.3635,27.4528,13900.0
2011-10-31 15:40:00,27.63,27.72,27.5,27.58,22000.0,27.433,27.5223,27.3039,27.3833,22000.0
2011-10-31 15:50:00,27.58,27.65,27.3,27.37,54200.0,27.3833,27.4528,27.1053,27.1748,54200.0
2011-11-01 09:30:00,26.35,26.58,26.09,26.49,7100.0,26.1621,26.3905,25.904,26.3011,7100.0
2011-11-01 09:40:00,26.46,26.62,26.44,26.5,3200.0,26.2713,26.4302,26.2515,26.311,3200.0
2011-11-01 09:50:00,26.48,26.59,26.44,26.53,2300.0,26.2912,26.4004,26.2515,26.3408,2300.0
2011-11-01 10:00:00,26.5,26.65,26.34,26.65,4300.0,26.311,26.46,26.1522,26.46,4300.0
2011-11-01 10:10:00,26.6,26.7,26.6,26.67,2900.0,26.4103,26.5096,26.4103,26.4798,2900.0
2011-11-01 10:20:00,26.64,26.79,26.59,26.72,2200.0,26.45,26.599,26.4004,26.5295,2200.0
2011-11-01 10:30:00,26.66,26.75,26.66,26.72,2500.0,26.4699,26.5592,26.4699,26.5295,2500.0
2011-11-01 10:40:00,26.73,26.8,26.69,26.72,5000.0,26.5394,26.6089,26.4997,26.5295,5000.0
2011-11-01 10:50:00,26.72,26.75,26.58,26.59,3600.0,26.5295,26.5592,26.3905,26.4004,3600.0
2011-11-01 11:00:00,26.63,26.66,26.51,26.53,2500.0,26.4401,26.4699,26.321,26.3408,2500.0
2011-11-01 11:10:00,26.58,26.66,26.58,26.62,1700.0,26.3905,26.4699,26.3905,26.4302,1700.0
2011-11-01 11:20:00,26.67,26.67,26.5,26.5,2500.0,26.4798,26.4798,26.311,26.311,2500.0
2011-11-01 11:30:00,26.52,26.52,26.29,26.31,4000.0,26.3309,26.3309,26.1025,26.1224,4000.0
2011-11-01 11:40:00,26.29,26.34,26.09,26.1,4200.0,26.1025,26.1522,25.904,25.9139,4200.0
2011-11-01 11:50:00,26.13,26.13,25.99,26.02,5400.0,25.9437,25.9437,25.8047,25.8345,5400.0
2011-11-01 12:00:00,26.01,26.04,25.83,26.02,8400.0,25.8245,25.8543,25.6458,25.8345,8400.0
2011-11-01 12:10:00,26.01,26.08,25.9,25.9,5800.0,25.8245,25.894,25.7153,25.7153,5800.0
2011-11-01 12:20:00,25.85,25.95,25.84,25.86,4300.0,25.6657,25.765,25.6557,25.6756,4300.0
2011-11-01 12:30:00,25.85,26.0,25.84,25.99,3600.0,25.6657,25.8146,25.6557,25.8047,3600.0
2011-11-01 12:40:00,26.0,26.0,25.74,25.76,7200.0,25.8146,25.8146,25.5564,25.5763,7200.0
2011-11-01 12:50:00,25.75,25.77,25.6,25.62,6100.0,25.5664,25.5862,25.4174,25.4373,6100.0
2011-11-01 13:00:00,25.6,25.78,25.6,25.66,4700.0,25.4174,25.5962,25.4174,25.477,4700.0
2011-11-01 13:10:00,25.66,25.84,25.66,25.73,7000.0,25.477,25.6557,25.477,25.5465,7000.0
2011-11-01 13:20:00,25.71,25.94,25.67,25.93,5200.0,25.5267,25.755,25.4869,25.7451,5200.0
2011-11-01 13:30:00,25.96,26.07,25.86,25.94,8400.0,25.7749,25.8841,25.6756,25.755,8400.0
2011-11-01 13:40:00,25.96,26.16,25.95,26.05,4600.0,25.7749,25.9735,25.765,25.8642,4600.0
2011-11-01 13:50:00,26.08,26.15,25.88,25.97,4500.0,25.894,25.9635,25.6954,25.7848,4500.0
2011-11-01 14:00:00,25.94,26.09,25.94,26.06,5600.0,25.755,25.904,25.755,25.8742,5600.0
2011-11-01 14:10:00,26.05,26.08,25.97,26.0,4700.0,25.8642,25.894,25.7848,25.8146,4700.0
2011-11-01 14:20:00,26.02,26.2,26.02,26.12,5000.0,25.8345,26.0132,25.8345,25.9337,5000.0
2011-11-01 14:30:00,26.11,26.14,25.99,25.99,6800.0,25.9238,25.9536,25.8047,25.8047,6800.0
2011-11-01 14:40:00,25.97,26.16,25.96,26.05,6100.0,25.7848,25.9735,25.7749,25.8642,6100.0
2011-11-01 14:50:00,26.03,26.09,25.87,25.92,9100.0,25.8444,25.904,25.6855,25.7352,9100.0
2011-11-01 15:00:00,25.89,25.93,25.71,25.78,8500.0,25.7054,25.7451,25.5267,25.5962,8500.0
2011-11-01 15:10:00,25.74,25.92,25.73,25.84,9300.0,25.5564,25.7352,25.5465,25.6557,9300.0
2011-11-01 15:20:00,25.87,25.88,25.76,25.86,10400.0,25.6855,25.6954,25.5763,25.6756,10400.0
2011-11-01 15:30:00,25.85,26.09,25.85,26.06,17800.0,25.6657,25.904,25.6657,25.8742,17800.0
2011-11-01 15:40:00,26.06,26.06,25.79,25.93,21100.0,25.8742,25.8742,25.6061,25.7451,21100.0
2011-11-01 15:50:00,25.91,25.93,25.79,25.91,38300.0,25.7252,25.7451,25.6061,25.7252,38300.0
2011-11-02 09:30:00,26.37,26.37,26.27,26.28,2200.0,26.182,26.182,26.0827,26.0926,2200.0
2011-11-02 09:40:00,26.33,26.43,26.33,26.33,1200.0,26.1422,26.2415,26.1422,26.1422,1200.0
2011-11-02 09:50:00,26.3,26.35,26.26,26.28,1700.0,26.1125,26.1621,26.0727,26.0926,1700.0
2011-11-02 10:00:00,26.33,26.42,26.31,26.42,2400.0,26.1422,26.2316,26.1224,26.2316,2400.0
2011-11-02 10:10:00,26.47,26.51,26.45,26.49,3000.0,26.2812,26.321,26.2614,26.3011,3000.0
2011-11-02 10:20:00,26.5,26.61,26.49,26.52,4300.0,26.311,26.4202,26.3011,26.3309,4300.0
2011-11-02 10:30:00,26.52,26.63,26.52,26.63,1100.0,26.3309,26.4401,26.3309,26.4401,1100.0
2011-11-02 10:40:00,26.67,26.82,26.67,26.82,5900.0,26.4798,26.6287,26.4798,26.6287,5900.0
2011-11-02 10:50:00,26.83,26.98,26.82,26.86,6200.0,26.6387,26.7876,26.6287,26.6685,6200.0
2011-11-02 11:00:00,26.86,26.93,26.85,26.92,2500.0,26.6685,26.738,26.6585,26.728,2500.0
2011-11-02 11:10:00,26.91,26.91,26.84,26.91,2300.0,26.7181,26.7181,26.6486,26.7181,2300.0
2011-11-02 11:20:00,26.93,27.01,26.93,27.01,9100.0,26.738,26.8174,26.738,26.8174,9100.0
2011-11-02 11:30:00,27.0,27.02,26.92,26.92,2800.0,26.8075,26.8273,26.728,26.728,2800.0
2011-11-02 11:40:00,26.93,26.96,26.91,26.94,5300.0,26.738,26.7677,26.7181,26.7479,5300.0
2011-11-02 11:50:00,26.94,26.95,26.8,26.85,2800.0,26.7479,26.7578,26.6089,26.6585,2800.0
2011-11-02 12:00:00,26.81,26.9,26.77,26.9,1200.0,26.6188,26.7082,26.5791,26.7082,1200.0
2011-11-02 12:10:00,26.92,26.92,26.82,26.85,2500.0,26.728,26.728,26.6287,26.6585,2500.0
2011-11-02 12:20:00,26.85,26.94,26.85,26.87,1900.0,26.6585,26.7479,26.6585,26.6784,1900.0
2011-11-02 12:30:00,26.9,26.94,26.68,26.82,5200.0,26.7082,26.7479,26.4897,26.6287,5200.0
2011-11-02 12:40:00,26.84,26.87,26.72,26.72,1300.0,26.6486,26.6784,26.5295,26.5295,1300.0
2011-11-02 12:50:00,26.7,26.7,26.65,26.65,1800.0,26.5096,26.5096,26.46,26.46,1800.0
2011-11-02 13:00:00,26.65,26.79,26.56,26.6,35900.0,26.46,26.599,26.3706,26.4103,35900.0
2011-11-02 13:10:00,26.62,26.72,26.55,26.55,4600.0,26.4302,26.5295,26.3607,26.3607,4600.0
2011-11-02 13:20:00,26.47,26.56,26.42,26.55,4200.0,26.2812,26.3706,26.2316,26.3607,4200.0
2011-11-02 13:30:00,26.57,26.67,26.55,26.67,3400.0,26.3805,26.4798,26.3607,26.4798,3400.0
2011-11-02 13:40:00,26.66,26.9,26.65,26.88,6300.0,26.4699,26.7082,26.46,26.6883,6300.0
2011-11-02 13:50:00,26.88,26.88,26.7,26.7,3800.0,26.6883,26.6883,26.5096,26.5096,3800.0
2011-11-02 14:00:00,26.72,26.84,26.67,26.83,4600.0,26.5295,26.6486,26.4798,26.6387,4600.0
2011-11-02 14:10:00,26.79,26.89,26.71,26.89,3100.0,26.599,26.6982,26.5195,26.6982,3100.0
2011-11-02 14:20:00,26.88,26.94,26.83,26.86,4400.0,26.6883,26.7479,26.6387,26.6685,4400.0
2011-11-02 14:30:00,26.84,26.94,26.83,26.92,3500.0,26.6486,26.7479,26.6387,26.728,3500.0
2011-11-02 14:40:00,26.91,26.94,26.8,26.91,10000.0,26.7181,26.7479,26.6089,26.7181,10000.0
2011-11-02 14:50:00,26.92,26.97,26.79,26.83,20200.0,26.728,26.7777,26.599,26.6387,20200.0
2011-11-02 15:00:00,26.84,26.99,26.83,26.98,8600.0,26.6486,26.7975,26.6387,26.7876,8600.0
2011-11-02 15:10:00,26.95,27.04,26.86,27.02,10200.0,26.7578,26.8472,26.6685,26.8273,10200.0
2011-11-02 15:20:00,27.06,27.16,27.01,27.04,10600.0,26.867,26.9663,26.8174,26.8472,10600.0
2011-11-02 15:30:00,27.04,27.15,26.91,27.11,18400.0,26.8472,26.9564,26.7181,26.9167,18400.0
2011-11-02 15:40:00,27.13,27.17,26.96,27.04,24900.0,26.9365,26.9763,26.7677,26.8472,24900.0
2011-11-02 15:50:00,27.09,27.24,27.04,27.21,31800.0,26.8968,27.0458,26.8472,27.016,31800.0
2011-11-03 09:30:00,27.47,30.37,26.53,30.14,81500.0,27.2741,30.1534,26.3408,29.9251,81500.0
2011-11-03 09:40:00,30.21,31.4,30.08,31.38,98900.0,29.9946,31.1761,29.8655,31.1562,98900.0
2011-11-03 09:50:00,31.32,31.96,30.85,31.81,46700.0,31.0967,31.7321,30.63,31.5832,46700.0
2011-11-03 10:00:00,31.9,31.9,31.35,31.52,39800.0,31.6725,31.6725,31.1264,31.2952,39800.0
2011-11-03 10:10:00,31.52,31.99,31.51,31.78,32100.0,31.2952,31.7619,31.2853,31.5534,32100.0
2011-11-03 10:20:00,31.78,32.38,31.77,31.99,47900.0,31.5534,32.1491,31.5434,31.7619,47900.0
2011-11-03 10:30:00,31.98,32.23,31.64,31.72,37300.0,31.752,32.0002,31.4144,31.4938,37300.0
2011-11-03 10:40:00,31.86,32.17,31.76,32.0,85100.0,31.6328,31.9406,31.5335,31.7718,85100.0
2011-11-03 10:50:00,31.93,32.11,31.73,32.1,39700.0,31.7023,31.881,31.5037,31.8711,39700.0
2011-11-03 11:00:00,32.04,32.83,32.04,32.55,24600.0,31.8115,32.5959,31.8115,32.3179,24600.0
2011-11-03 11:10:00,32.59,33.11,32.58,33.02,36000.0,32.3576,32.8739,32.3477,32.7845,36000.0
2011-11-03 11:20:00,33.03,33.62,33.02,33.62,35200.0,32.7945,33.3803,32.7845,33.3803,35200.0
2011-11-03 11:30:00,33.62,33.69,33.24,33.31,56500.0,33.3803,33.4498,33.003,33.0725,56500.0
2011-11-03 11:40:00,33.3,33.39,33.08,33.17,21700.0,33.0625,33.1519,32.8441,32.9335,21700.0
2011-11-03 11:50:00,33.21,33.25,32.9,32.95,27700.0,32.9732,33.0129,32.6654,32.715,27700.0
2011-11-03 12:00:00,32.96,33.47,32.9,33.43,20100.0,32.725,33.2313,32.6654,33.1916,20100.0
2011-11-03 12:10:00,33.42,33.48,33.24,33.31,16700.0,33.1817,33.2413,33.003,33.0725,16700.0
2011-11-03 12:20:00,33.28,33.47,33.18,33.42,27900.0,33.0427,33.2313,32.9434,33.1817,27900.0
2011-11-03 12:30:00,33.37,33.75,33.22,33.72,31800.0,33.132,33.5093,32.9831,33.4795,31800.0
2011-11-03 12:40:00,33.73,34.07,33.55,34.02,26200.0,33.4895,33.827,33.3108,33.7774,26200.0
2011-11-03 12:50:00,34.02,34.1,33.71,33.97,37400.0,33.7774,33.8568,33.4696,33.7278,37400.0
2011-11-03 13:00:00,34.0,34.03,33.82,33.98,24200.0,33.7575,33.7873,33.5788,33.7377,24200.0
2011-11-03 13:10:00,33.99,34.08,33.9,34.08,19500.0,33.7476,33.837,33.6583,33.837,19500.0
2011-11-03 13:20:00,34.08,34.29,33.93,34.06,47100.0,33.837,34.0455,33.688,33.8171,47100.0
2011-11-03 13:30:00,34.08,34.35,33.76,33.9,31300.0,33.837,34.105,33.5193,33.6583,31300.0
2011-11-03 13:40:00,33.9,33.91,33.59,33.69,57900.0,33.6583,33.6682,33.3505,33.4498,57900.0
2011-11-03 13:50:00,33.61,33.69,33.34,33.38,32000.0,33.3703,33.4498,33.1023,33.142,32000.0
2011-11-03 14:00:00,33.38,33.61,33.36,33.41,23000.0,33.142,33.3703,33.1221,33.1718,23000.0
2011-11-03 14:10:00,33.41,33.51,33.28,33.39,20400.0,33.1718,33.271,33.0427,33.1519,20400.0
2011-11-03 14:20:00,33.39,33.59,33.37,33.41,24300.0,33.1519,33.3505,33.132,33.1718,24300.0
2011-11-03 14:30:00,33.41,33.65,33.38,33.49,17100.0,33.1718,33.41,33.142,33.2512,17100.0
2011-11-03 14:40:00,33.51,33.51,33.4,33.42,16400.0,33.271,33.271,33.1618,33.1817,16400.0
2011-11-03 14:50:00,33.43,33.79,33.42,33.75,26900.0,33.1916,33.549,33.1817,33.5093,26900.0
2011-11-03 15:00:00,33.74,34.0,33.74,34.0,53800.0,33.4994,33.7575,33.4994,33.7575,53800.0
2011-11-03 15:10:00,34.0,34.1,33.86,33.97,29200.0,33.7575,33.8568,33.6185,33.7278,29200.0
2011-11-03 15:20:00,33.98,34.09,33.92,34.08,35800.0,33.7377,33.8469,33.6781,33.837,35800.0
2011-11-03 15:30:00,34.08,34.14,33.97,34.0,61800.0,33.837,33.8965,33.7278,33.7575,61800.0
2011-11-03 15:40:00,34.0,34.12,34.0,34.03,46200.0,33.7575,33.8767,33.7575,33.7873,46200.0
2011-11-03 15:50:00,34.04,34.08,33.96,33.99,73200.0,33.7973,33.837,33.7178,33.7476,73200.0
2011-11-04 09:30:00,33.7,33.87,33.36,33.87,35700.0,33.4597,33.6285,33.1221,33.6285,35700.0
2011-11-04 09:40:00,33.85,34.24,33.85,34.22,27600.0,33.6086,33.9958,33.6086,33.976,27600.0
2011-11-04 09:50:00,34.22,34.45,33.83,33.87,42800.0,33.976,34.2043,33.5888,33.6285,42800.0
2011-11-04 10:00:00,33.84,33.94,33.82,33.84,19600.0,33.5987,33.698,33.5788,33.5987,19600.0
2011-11-04 10:10:00,33.84,33.91,33.76,33.82,10300.0,33.5987,33.6682,33.5193,33.5788,10300.0
2011-11-04 10:20:00,33.82,33.86,33.7,33.7,3300.0,33.5788,33.6185,33.4597,33.4597,3300.0
2011-11-04 10:30:00,33.71,33.71,33.62,33.65,6600.0,33.4696,33.4696,33.3803,33.41,6600.0
2011-11-04 10:40:00,33.69,33.85,33.69,33.84,4600.0,33.4498,33.6086,33.4498,33.5987,4600.0
2011-11-04 10:50:00,33.91,34.04,33.84,34.0,20800.0,33.6682,33.7973,33.5987,33.7575,20800.0
2011-11-04 11:00:00,34.0,34.03,33.91,33.93,4600.0,33.7575,33.7873,33.6682,33.688,4600.0
2011-11-04 11:10:00,33.95,34.02,33.8,33.82,9400.0,33.7079,33.7774,33.559,33.5788,9400.0
2011-11-04 11:20:00,33.79,33.92,33.75,33.89,4800.0,33.549,33.6781,33.5093,33.6483,4800.0
2011-11-04 11:30:00,33.88,34.0,33.87,33.92,6000.0,33.6384,33.7575,33.6285,33.6781,6000.0
2011-11-04 11:40:00,33.95,33.96,33.88,33.89,5400.0,33.7079,33.7178,33.6384,33.6483,5400.0
2011-11-04 11:50:00,33.9,33.93,33.88,33.92,3300.0,33.6583,33.688,33.6384,33.6781,3300.0
2011-11-04 12:00:00,33.95,34.11,33.91,33.96,37500.0,33.7079,33.8668,33.6682,33.7178,37500.0
2011-11-04 12:10:00,33.98,34.04,33.94,33.97,5800.0,33.7377,33.7973,33.698,33.7278,5800.0
2011-11-04 12:20:00,33.98,34.03,33.96,33.98,8000.0,33.7377,33.7873,33.7178,33.7377,8000.0
2011-11-04 12:30:00,34.0,34.04,33.93,34.03,10600.0,33.7575,33.7973,33.688,33.7873,10600.0
2011-11-04 12:40:00,34.04,34.04,33.82,33.88,5000.0,33.7973,33.7973,33.5788,33.6384,5000.0
2011-11-04 12:50:00,33.89,33.98,33.88,33.97,1200.0,33.6483,33.7377,33.6384,33.7278,1200.0
2011-11-04 13:00:00,34.0,34.03,33.97,34.0,4200.0,33.7575,33.7873,33.7278,33.7575,4200.0
2011-11-04 13:10:00,34.0,34.18,33.99,34.11,36800.0,33.7575,33.9363,33.7476,33.8668,36800.0
2011-11-04 13:20:00,34.13,34.2,34.12,34.12,3800.0,33.8866,33.9561,33.8767,33.8767,3800.0
2011-11-04 13:30:00,34.13,34.17,34.05,34.05,2600.0,33.8866,33.9263,33.8072,33.8072,2600.0
2011-11-04 13:40:00,34.1,34.31,34.08,34.25,4900.0,33.8568,34.0653,33.837,34.0058,4900.0
2011-11-04 13:50:00,34.3,34.31,34.16,34.24,28400.0,34.0554,34.0653,33.9164,33.9958,28400.0
2011-11-04 14:00:00,34.24,34.33,34.24,34.33,4900.0,33.9958,34.0852,33.9958,34.0852,4900.0
2011-11-04 14:10:00,34.3,34.36,34.3,34.36,2700.0,34.0554,34.115,34.0554,34.115,2700.0
2011-11-04 14:20:00,34.36,34.37,34.28,34.32,5700.0,34.115,34.1249,34.0355,34.0753,5700.0
2011-11-04 14:30:00,34.33,34.33,34.13,34.17,9500.0,34.0852,34.0852,33.8866,33.9263,9500.0
2011-11-04 14:40:00,34.21,34.21,34.1,34.18,9700.0,33.966,33.966,33.8568,33.9363,9700.0
2011-11-04 14:50:00,34.16,34.16,34.08,34.08,7700.0,33.9164,33.9164,33.837,33.837,7700.0
2011-11-04 15:00:00,34.08,34.09,33.92,33.92,10400.0,33.837,33.8469,33.6781,33.6781,10400.0
2011-11-04 15:10:00,33.92,34.0,33.87,33.97,10500.0,33.6781,33.7575,33.6285,33.7278,10500.0
2011-11-04 15:20:00,33.96,34.0,33.86,33.95,15100.0,33.7178,33.7575,33.6185,33.7079,15100.0
2011-11-04 15:30:00,33.93,34.01,33.9,33.91,17400.0,33.688,33.7675,33.6583,33.6682,17400.0
2011-11-04 15:40:00,33.93,34.1,33.91,34.0,35300.0,33.688,33.8568,33.6682,33.7575,35300.0
2011-11-04 15:50:00,34.0,34.01,33.93,33.99,41000.0,33.7575,33.7675,33.688,33.7476,41000.0
2011-11-07 09:30:00,32.46,33.0,32.29,33.0,95500.0,32.2285,32.7647,32.0597,32.7647,95500.0
2011-11-07 09:40:00,33.01,33.24,32.85,33.15,60700.0,32.7746,33.003,32.6157,32.9136,60700.0
2011-11-07 09:50:00,33.1,33.38,33.07,33.22,41900.0,32.864,33.142,32.8342,32.9831,41900.0
2011-11-07 10:00:00,33.25,33.25,33.07,33.25,15800.0,33.0129,33.0129,32.8342,33.0129,15800.0
2011-11-07 10:10:00,33.28,33.31,33.09,33.12,17400.0,33.0427,33.0725,32.854,32.8838,17400.0
2011-11-07 10:20:00,33.13,33.22,33.08,33.18,24100.0,32.8937,32.9831,32.8441,32.9434,24100.0
2011-11-07 10:30:00,33.18,33.2,33.06,33.12,27400.0,32.9434,32.9633,32.8242,32.8838,27400.0
2011-11-07 10:40:00,33.09,33.19,33.06,33.11,22900.0,32.854,32.9533,32.8242,32.8739,22900.0
2011-11-07 10:50:00,33.17,33.2,33.06,33.14,23400.0,32.9335,32.9633,32.8242,32.9037,23400.0
2011-11-07 11:00:00,33.09,33.26,33.08,33.15,11300.0,32.854,33.0228,32.8441,32.9136,11300.0
2011-11-07 11:10:00,33.15,33.43,33.12,33.35,10500.0,32.9136,33.1916,32.8838,33.1122,10500.0
2011-11-07 11:20:00,33.36,33.43,33.21,33.33,12500.0,33.1221,33.1916,32.9732,33.0923,12500.0
2011-11-07 11:30:00,33.34,33.36,33.25,33.3,16400.0,33.1023,33.1221,33.0129,33.0625,16400.0
2011-11-07 11:40:00,33.29,33.3,33.07,33.1,24100.0,33.0526,33.0625,32.8342,32.864,24100.0
2011-11-07 11:50:00,33.1,33.19,33.04,33.12,15000.0,32.864,32.9533,32.8044,32.8838,15000.0
2011-11-07 12:00:00,33.1,33.22,33.08,33.09,12300.0,32.864,32.9831,32.8441,32.854,12300.0
2011-11-07 12:10:00,33.1,33.18,32.82,32.84,13600.0,32.864,32.9434,32.586,32.6058,13600.0
2011-11-07 12:20:00,32.83,32.87,32.7,32.79,14100.0,32.5959,32.6356,32.4668,32.5562,14100.0
2011-11-07 12:30:00,32.78,32.94,32.77,32.94,7300.0,32.5462,32.7051,32.5363,32.7051,7300.0
2011-11-07 12:40:00,32.95,33.04,32.85,32.98,30600.0,32.715,32.8044,32.6157,32.7448,30600.0
2011-11-07 12:50:00,32.99,33.07,32.95,33.07,7300.0,32.7547,32.8342,32.715,32.8342,7300.0
2011-11-07 13:00:00,33.09,33.09,32.92,32.98,14700.0,32.854,32.854,32.6852,32.7448,14700.0
2011-11-07 13:10:00,32.98,33.15,32.98,33.15,5700.0,32.7448,32.9136,32.7448,32.9136,5700.0
2011-11-07 13:20:00,33.14,33.2,33.11,33.13,8000.0,32.9037,32.9633,32.8739,32.8937,8000.0
2011-11-07 13:30:00,33.11,33.18,33.1,33.16,7800.0,32.8739,32.9434,32.864,32.9235,7800.0
2011-11-07 13:40:00,33.15,33.16,33.07,33.07,12000.0,32.9136,32.9235,32.8342,32.8342,12000.0
2011-11-07 13:50:00,33.06,33.33,33.04,33.33,11700.0,32.8242,33.0923,32.8044,33.0923,11700.0
2011-11-07 14:00:00,33.33,33.46,33.3,33.37,8600.0,33.0923,33.2214,33.0625,33.132,8600.0
2011-11-07 14:10:00,33.46,33.49,33.35,33.36,22000.0,33.2214,33.2512,33.1122,33.1221,22000.0
2011-11-07 14:20:00,33.37,33.47,33.36,33.45,16100.0,33.132,33.2313,33.1221,33.2115,16100.0
2011-11-07 14:30:00,33.45,33.53,33.42,33.53,11000.0,33.2115,33.2909,33.1817,33.2909,11000.0
2011-11-07 14:40:00,33.53,33.53,33.4,33.51,8600.0,33.2909,33.2909,33.1618,33.271,8600.0
2011-11-07 14:50:00,33.52,33.69,33.5,33.68,9400.0,33.281,33.4498,33.2611,33.4398,9400.0
2011-11-07 15:00:00,33.69,33.7,33.65,33.66,7800.0,33.4498,33.4597,33.41,33.42,7800.0
2011-11-07 15:10:00,33.68,33.75,33.62,33.62,17500.0,33.4398,33.5093,33.3803,33.3803,17500.0
2011-11-07 15:20:00,33.62,33.62,33.5,33.5,11300.0,33.3803,33.3803,33.2611,33.2611,11300.0
2011-11-07 15:30:00,33.51,33.69,33.51,33.66,18400.0,33.271,33.4498,33.271,33.42,18400.0
2011-11-07 15:40:00,33.67,33.71,33.54,33.69,26000.0,33.4299,33.4696,33.3008,33.4498,26000.0
2011-11-07 15:50:00,33.68,33.78,33.65,33.76,34600.0,33.4398,33.5391,33.41,33.5193,34600.0
2011-11-08 09:30:00,32.96,33.65,32.96,33.61,29300.0,32.725,33.41,32.725,33.3703,29300.0
2011-11-08 09:40:00,33.65,34.11,33.57,34.06,18300.0,33.41,33.8668,33.3306,33.8171,18300.0
2011-11-08 09:50:00,34.09,34.39,34.09,34.39,29300.0,33.8469,34.1448,33.8469,34.1448,29300.0
2011-11-08 10:00:00,34.36,34.45,34.32,34.43,14900.0,34.115,34.2043,34.0753,34.1845,14900.0
2011-11-08 10:10:00,34.41,34.61,34.4,34.58,48300.0,34.1646,34.3632,34.1547,34.3334,48300.0
2011-11-08 10:20:00,34.6,34.64,34.24,34.31,30500.0,34.3533,34.393,33.9958,34.0653,30500.0
2011-11-08 10:30:00,34.31,34.37,34.26,34.34,21800.0,34.0653,34.1249,34.0157,34.0951,21800.0
2011-11-08 10:40:00,34.35,34.43,34.29,34.35,4600.0,34.105,34.1845,34.0455,34.105,4600.0
2011-11-08 10:50:00,34.34,34.34,34.12,34.12,8600.0,34.0951,34.0951,33.8767,33.8767,8600.0
2011-11-08 11:00:00,34.11,34.21,34.02,34.13,13100.0,33.8668,33.966,33.7774,33.8866,13100.0
2011-11-08 11:10:00,34.09,34.18,34.04,34.14,25900.0,33.8469,33.9363,33.7973,33.8965,25900.0
2011-11-08 11:20:00,34.11,34.19,34.08,34.16,11200.0,33.8668,33.9462,33.837,33.9164,11200.0
2011-11-08 11:30:00,34.18,34.25,34.11,34.2,10700.0,33.9363,34.0058,33.8668,33.9561,10700.0
2011-11-08 11:40:00,34.21,34.29,34.14,34.29,2700.0,33.966,34.0455,33.8965,34.0455,2700.0
2011-11-08 11:50:00,34.29,34.32,34.19,34.27,3900.0,34.0455,34.0753,33.9462,34.0256,3900.0
2011-11-08 12:00:00,34.27,34.39,34.15,34.39,5900.0,34.0256,34.1448,33.9065,34.1448,5900.0
2011-11-08 12:10:00,34.41,34.48,34.39,34.47,4200.0,34.1646,34.2341,34.1448,34.2242,4200.0
2011-11-08 12:20:00,34.45,34.5,34.37,34.42,5800.0,34.2043,34.254,34.1249,34.1746,5800.0
2011-11-08 12:30:00,34.4,34.43,34.33,34.38,8000.0,34.1547,34.1845,34.0852,34.1348,8000.0
2011-11-08 12:40:00,34.38,34.41,34.32,34.33,11800.0,34.1348,34.1646,34.0753,34.0852,11800.0
2011-11-08 12:50:00,34.36,34.48,34.33,34.48,21500.0,34.115,34.2341,34.0852,34.2341,21500.0
2011-11-08 13:00:00,34.45,34.49,34.44,34.49,4400.0,34.2043,34.2441,34.1944,34.2441,4400.0
2011-11-08 13:10:00,34.42,34.48,34.4,34.4,6400.0,34.1746,34.2341,34.1547,34.1547,6400.0
2011-11-08 13:20:00,34.43,34.46,34.39,34.42,13100.0,34.1845,34.2143,34.1448,34.1746,13100.0
2011-11-08 13:30:00,34.43,34.47,34.39,34.47,8000.0,34.1845,34.2242,34.1448,34.2242,8000.0
2011-11-08 13:40:00,34.47,34.61,34.39,34.59,19000.0,34.2242,34.3632,34.1448,34.3433,19000.0
2011-11-08 13:50:00,34.58,34.74,34.58,34.7,11500.0,34.3334,34.4923,34.3334,34.4526,11500.0
2011-11-08 14:00:00,34.71,34.74,34.65,34.7,3300.0,34.4625,34.4923,34.4029,34.4526,3300.0
2011-11-08 14:10:00,34.68,34.74,34.64,34.64,4500.0,34.4327,34.4923,34.393,34.393,4500.0
2011-11-08 14:20:00,34.62,34.9,34.62,34.9,6100.0,34.3731,34.6511,34.3731,34.6511,6100.0
2011-11-08 14:30:00,34.9,34.92,34.84,34.86,4900.0,34.6511,34.671,34.5916,34.6114,4900.0
2011-11-08 14:40:00,34.86,34.97,34.85,34.92,9500.0,34.6114,34.7206,34.6015,34.671,9500.0
2011-11-08 14:50:00,34.93,34.98,34.88,34.91,9700.0,34.6809,34.7306,34.6313,34.6611,9700.0
2011-11-08 15:00:00,34.9,34.96,34.8,34.96,10500.0,34.6511,34.7107,34.5518,34.7107,10500.0
2011-11-08 15:10:00,34.95,35.0,34.93,34.98,16200.0,34.7008,34.7504,34.6809,34.7306,16200.0
2011-11-08 15:20:00,34.97,35.0,34.91,34.99,11800.0,34.7206,34.7504,34.6611,34.7405,11800.0
2011-11-08 15:30:00,34.99,35.06,34.93,35.0,41400.0,34.7405,34.81,34.6809,34.7504,41400.0
2011-11-08 15:40:00,35.0,35.02,34.97,35.02,58700.0,34.7504,34.7703,34.7206,34.7703,58700.0
2011-11-08 15:50:00,35.01,35.14,34.97,35.01,53900.0,34.7603,34.8894,34.7206,34.7603,53900.0
2011-11-09 09:30:00,34.0,34.22,33.85,34.22,25800.0,33.7575,33.976,33.6086,33.976,25800.0
2011-11-09 09:40:00,34.15,34.23,34.09,34.18,7100.0,33.9065,33.9859,33.8469,33.9363,7100.0
2011-11-09 09:50:00,34.19,34.25,34.1,34.22,18600.0,33.9462,34.0058,33.8568,33.976,18600.0
2011-11-09 10:00:00,34.21,34.25,34.14,34.15,5900.0,33.966,34.0058,33.8965,33.9065,5900.0
2011-11-09 10:10:00,34.18,34.26,34.14,34.15,4300.0,33.9363,34.0157,33.8965,33.9065,4300.0
2011-11-09 10:20:00,34.15,34.22,34.13,34.16,8100.0,33.9065,33.976,33.8866,33.9164,8100.0
2011-11-09 10:30:00,34.15,34.22,34.08,34.12,4100.0,33.9065,33.976,33.837,33.8767,4100.0
2011-11-09 10:40:00,34.15,34.33,34.13,34.25,9600.0,33.9065,34.0852,33.8866,34.0058,9600.0
2011-11-09 10:50:00,34.26,34.32,34.15,34.21,8100.0,34.0157,34.0753,33.9065,33.966,8100.0
2011-11-09 11:00:00,34.18,34.25,34.11,34.23,3400.0,33.9363,34.0058,33.8668,33.9859,3400.0
2011-11-09 11:10:00,34.23,34.41,34.18,34.38,5300.0,33.9859,34.1646,33.9363,34.1348,5300.0
2011-11-09 11:20:00,34.37,34.45,34.34,34.45,15600.0,34.1249,34.2043,34.0951,34.2043,15600.0
2011-11-09 11:30:00,34.46,34.53,34.46,34.52,11400.0,34.2143,34.2838,34.2143,34.2738,11400.0
2011-11-09 11:40:00,34.48,34.71,34.48,34.71,6800.0,34.2341,34.4625,34.2341,34.4625,6800.0
2011-11-09 11:50:00,34.71,34.76,34.6,34.6,9800.0,34.4625,34.5121,34.3533,34.3533,9800.0
2011-11-09 12:00:00,34.63,34.67,34.49,34.67,23200.0,34.3831,34.4228,34.2441,34.4228,23200.0
2011-11-09 12:10:00,34.66,34.79,34.63,34.76,7900.0,34.4128,34.5419,34.3831,34.5121,7900.0
2011-11-09 12:20:00,34.73,34.8,34.72,34.77,11800.0,34.4823,34.5518,34.4724,34.5221,11800.0
2011-11-09 12:30:00,34.77,34.81,34.74,34.76,5500.0,34.5221,34.5618,34.4923,34.5121,5500.0
2011-11-09 12:40:00,34.76,34.84,34.73,34.84,4300.0,34.5121,34.5916,34.4823,34.5916,4300.0
2011-11-09 12:50:00,34.84,34.9,34.81,34.88,6200.0,34.5916,34.6511,34.5618,34.6313,6200.0
2011-11-09 13:00:00,34.88,34.91,34.83,34.87,6300.0,34.6313,34.6611,34.5816,34.6213,6300.0
2011-11-09 13:10:00,34.83,34.84,34.79,34.8,9000.0,34.5816,34.5916,34.5419,34.5518,9000.0
2011-11-09 13:20:00,34.83,34.83,34.74,34.82,34300.0,34.5816,34.5816,34.4923,34.5717,34300.0
2011-11-09 13:30:00,34.81,34.81,34.74,34.79,7400.0,34.5618,34.5618,34.4923,34.5419,7400.0
2011-11-09 13:40:00,34.76,34.8,34.61,34.61,8300.0,34.5121,34.5518,34.3632,34.3632,8300.0
2011-11-09 13:50:00,34.58,34.58,34.33,34.38,6000.0,34.3334,34.3334,34.0852,34.1348,6000.0
2011-11-09 14:00:00,34.36,34.36,34.11,34.19,6900.0,34.115,34.115,33.8668,33.9462,6900.0
2011-11-09 14:10:00,34.23,34.31,34.17,34.22,4500.0,33.9859,34.0653,33.9263,33.976,4500.0
2011-11-09 14:20:00,34.24,34.25,33.96,34.18,6300.0,33.9958,34.0058,33.7178,33.9363,6300.0
2011-11-09 14:30:00,34.17,34.2,34.1,34.14,5100.0,33.9263,33.9561,33.8568,33.8965,5100.0
2011-11-09 14:40:00,34.14,34.26,34.03,34.22,7600.0,33.8965,34.0157,33.7873,33.976,7600.0
2011-11-09 14:50:00,34.21,34.23,34.09,34.1,5200.0,33.966,33.9859,33.8469,33.8568,5200.0
2011-11-09 15:00:00,34.06,34.15,34.02,34.09,9300.0,33.8171,33.9065,33.7774,33.8469,9300.0
2011-11-09 15:10:00,34.11,34.11,33.98,34.1,9000.0,33.8668,33.8668,33.7377,33.8568,9000.0
2011-11-09 15:20:00,34.09,34.13,33.98,34.0,15500.0,33.8469,33.8866,33.7377,33.7575,15500.0
2011-11-09 15:30:00,33.98,33.99,33.7,33.72,19600.0,33.7377,33.7476,33.4597,33.4795,19600.0
2011-11-09 15:40:00,33.69,33.75,33.49,33.55,33500.0,33.4498,33.5093,33.2512,33.3108,33500.0
2011-11-09 15:50:00,33.55,33.65,33.5,33.54,72600.0,33.3108,33.41,33.2611,33.3008,72600.0
2011-11-10 09:30:00,33.61,34.15,33.59,34.0,11300.0,33.3703,33.9065,33.3505,33.7575,11300.0
2011-11-10 09:40:00,33.99,34.29,33.99,34.2,7200.0,33.7476,34.0455,33.7476,33.9561,7200.0
2011-11-10 09:50:00,34.2,34.2,33.83,33.88,7800.0,33.9561,33.9561,33.5888,33.6384,7800.0
2011-11-10 10:00:00,33.92,34.11,33.83,34.0,5600.0,33.6781,33.8668,33.5888,33.7575,5600.0
2011-11-10 10:10:00,33.99,34.0,33.83,33.84,7700.0,33.7476,33.7575,33.5888,33.5987,7700.0
2011-11-10 10:20:00,33.84,33.95,33.82,33.88,11500.0,33.5987,33.7079,33.5788,33.6384,11500.0
2011-11-10 10:30:00,33.84,33.94,33.77,33.94,11300.0,33.5987,33.698,33.5292,33.698,11300.0
2011-11-10 10:40:00,33.93,34.04,33.89,33.91,6100.0,33.688,33.7973,33.6483,33.6682,6100.0
2011-11-10 10:50:00,33.94,34.15,33.92,34.13,4000.0,33.698,33.9065,33.6781,33.8866,4000.0
2011-11-10 11:00:00,34.17,34.44,34.17,34.37,3400.0,33.9263,34.1944,33.9263,34.1249,3400.0
2011-11-10 11:10:00,34.4,34.51,34.37,34.42,4600.0,34.1547,34.2639,34.1249,34.1746,4600.0
2011-11-10 11:20:00,34.42,34.5,34.38,34.47,2600.0,34.1746,34.254,34.1348,34.2242,2600.0
2011-11-10 11:30:00,34.48,34.59,34.43,34.54,3000.0,34.2341,34.3433,34.1845,34.2937,3000.0
2011-11-10 11:40:00,34.56,34.75,34.56,34.67,3400.0,34.3136,34.5022,34.3136,34.4228,3400.0
2011-11-10 11:50:00,34.65,34.65,34.55,34.6,2900.0,34.4029,34.4029,34.3036,34.3533,2900.0
2011-11-10 12:00:00,34.61,34.7,34.6,34.7,2700.0,34.3632,34.4526,34.3533,34.4526,2700.0
2011-11-10 12:10:00,34.74,34.75,34.65,34.67,4800.0,34.4923,34.5022,34.4029,34.4228,4800.0
2011-11-10 12:20:00,34.72,34.74,34.68,34.68,4500.0,34.4724,34.4923,34.4327,34.4327,4500.0
2011-11-10 12:30:00,34.64,34.64,34.52,34.52,3000.0,34.393,34.393,34.2738,34.2738,3000.0
2011-11-10 12:40:00,34.55,34.65,34.53,34.65,17000.0,34.3036,34.4029,34.2838,34.4029,17000.0
2011-11-10 12:50:00,34.63,34.78,34.63,34.74,8400.0,34.3831,34.532,34.3831,34.4923,8400.0
2011-11-10 13:00:00,34.73,34.75,34.58,34.62,7100.0,34.4823,34.5022,34.3334,34.3731,7100.0
2011-11-10 13:10:00,34.64,34.88,34.64,34.81,7500.0,34.393,34.6313,34.393,34.5618,7500.0
2011-11-10 13:20:00,34.82,34.82,34.64,34.64,4000.0,34.5717,34.5717,34.393,34.393,4000.0
2011-11-10 13:30:00,34.63,34.65,34.54,34.54,3200.0,34.3831,34.4029,34.2937,34.2937,3200.0
2011-11-10 13:40:00,34.56,34.67,34.5,34.5,6200.0,34.3136,34.4228,34.254,34.254,6200.0
2011-11-10 13:50:00,34.46,34.6,34.45,34.59,3700.0,34.2143,34.3533,34.2043,34.3433,3700.0
2011-11-10 14:00:00,34.59,34.64,34.48,34.51,24500.0,34.3433,34.393,34.2341,34.2639,24500.0
2011-11-10 14:10:00,34.54,34.84,34.49,34.81,15800.0,34.2937,34.5916,34.2441,34.5618,15800.0
2011-11-10 14:20:00,34.81,34.83,34.62,34.65,11600.0,34.5618,34.5816,34.3731,34.4029,11600.0
2011-11-10 14:30:00,34.66,34.73,34.65,34.7,11100.0,34.4128,34.4823,34.4029,34.4526,11100.0
2011-11-10 14:40:00,34.69,34.75,34.65,34.65,18600.0,34.4426,34.5022,34.4029,34.4029,18600.0
2011-11-10 14:50:00,34.67,34.69,34.56,34.56,8000.0,34.4228,34.4426,34.3136,34.3136,8000.0
2011-11-10 15:00:00,34.55,34.73,34.54,34.59,24900.0,34.3036,34.4823,34.2937,34.3433,24900.0
2011-11-10 15:10:00,34.62,34.74,34.62,34.67,14000.0,34.3731,34.4923,34.3731,34.4228,14000.0
2011-11-10 15:20:00,34.66,34.81,34.59,34.78,13800.0,34.4128,34.5618,34.3433,34.532,13800.0
2011-11-10 15:30:00,34.77,34.79,34.61,34.68,15000.0,34.5221,34.5419,34.3632,34.4327,15000.0
2011-11-10 15:40:00,34.66,34.7,34.57,34.66,19000.0,34.4128,34.4526,34.3235,34.4128,19000.0
2011-11-10 15:50:00,34.66,34.78,34.59,34.63,36700.0,34.4128,34.532,34.3433,34.3831,36700.0
2011-11-11 09:30:00,35.06,35.08,34.86,35.06,38100.0,34.81,34.8298,34.6114,34.81,38100.0
2011-11-11 09:40:00,35.06,35.38,35.06,35.33,9000.0,34.81,35.1277,34.81,35.0781,9000.0
2011-11-11 09:50:00,35.3,35.68,35.3,35.47,23400.0,35.0483,35.4256,35.0483,35.2171,23400.0
2011-11-11 10:00:00,35.52,35.64,35.51,35.61,8100.0,35.2667,35.3859,35.2568,35.3561,8100.0
2011-11-11 10:10:00,35.62,35.69,35.47,35.5,23200.0,35.366,35.4355,35.2171,35.2468,23200.0
2011-11-11 10:20:00,35.49,35.56,35.44,35.48,13200.0,35.2369,35.3064,35.1873,35.227,13200.0
2011-11-11 10:30:00,35.48,35.52,35.4,35.43,31600.0,35.227,35.2667,35.1476,35.1773,31600.0
2011-11-11 10:40:00,35.44,35.58,35.4,35.58,15300.0,35.1873,35.3263,35.1476,35.3263,15300.0
2011-11-11 10:50:00,35.56,35.59,35.44,35.44,10800.0,35.3064,35.3362,35.1873,35.1873,10800.0
2011-11-11 11:00:00,35.47,35.48,35.27,35.36,14100.0,35.2171,35.227,35.0185,35.1078,14100.0
2011-11-11 11:10:00,35.35,35.5,35.33,35.45,4300.0,35.0979,35.2468,35.0781,35.1972,4300.0
2011-11-11 11:20:00,35.45,35.51,35.43,35.47,3100.0,35.1972,35.2568,35.1773,35.2171,3100.0
2011-11-11 11:30:00,35.48,35.55,35.47,35.55,4400.0,35.227,35.2965,35.2171,35.2965,4400.0
2011-11-11 11:40:00,35.56,35.69,35.55,35.68,5200.0,35.3064,35.4355,35.2965,35.4256,5200.0
2011-11-11 11:50:00,35.66,35.74,35.66,35.74,9300.0,35.4057,35.4851,35.4057,35.4851,9300.0
2011-11-11 12:00:00,35.73,35.84,35.73,35.8,4200.0,35.4752,35.5844,35.4752,35.5447,4200.0
2011-11-11 12:10:00,35.82,35.83,35.71,35.71,3300.0,35.5646,35.5745,35.4554,35.4554,3300.0
2011-11-11 12:20:00,35.71,35.71,35.59,35.68,8600.0,35.4554,35.4554,35.3362,35.4256,8600.0
2011-11-11 12:30:00,35.68,35.7,35.64,35.7,4200.0,35.4256,35.4454,35.3859,35.4454,4200.0
2011-11-11 12:40:00,35.69,35.75,35.69,35.73,6300.0,35.4355,35.4951,35.4355,35.4752,6300.0
2011-11-11 12:50:00,35.73,35.73,35.59,35.66,17800.0,35.4752,35.4752,35.3362,35.4057,17800.0
2011-11-11 13:00:00,35.69,35.79,35.68,35.79,9000.0,35.4355,35.5348,35.4256,35.5348,9000.0
2011-11-11 13:10:00,35.76,35.77,35.65,35.65,57400.0,35.505,35.5149,35.3958,35.3958,57400.0
2011-11-11 13:20:00,35.62,35.64,35.47,35.47,104600.0,35.366,35.3859,35.2171,35.2171,104600.0
2011-11-11 13:30:00,35.49,35.51,35.46,35.5,4000.0,35.2369,35.2568,35.2071,35.2468,4000.0
2011-11-11 13:40:00,35.49,35.5,35.46,35.46,3200.0,35.2369,35.2468,35.2071,35.2071,3200.0
2011-11-11 13:50:00,35.46,35.46,35.26,35.26,7400.0,35.2071,35.2071,35.0086,35.0086,7400.0
2011-11-11 14:00:00,35.27,35.32,35.24,35.3,3100.0,35.0185,35.0681,34.9887,35.0483,3100.0
2011-11-11 14:10:00,35.32,35.39,35.28,35.31,5900.0,35.0681,35.1376,35.0284,35.0582,5900.0
2011-11-11 14:20:00,35.31,35.32,35.25,35.25,4200.0,35.0582,35.0681,34.9986,34.9986,4200.0
2011-11-11 14:30:00,35.29,35.3,35.24,35.25,3000.0,35.0383,35.0483,34.9887,34.9986,3000.0
2011-11-11 14:40:00,35.24,35.25,35.2,35.2,3300.0,34.9887,34.9986,34.949,34.949,3300.0
2011-11-11 14:50:00,35.2,35.21,34.97,35.05,11300.0,34.949,34.9589,34.7206,34.8001,11300.0
2011-11-11 15:00:00,35.04,35.09,34.99,35.0,4500.0,34.7901,34.8398,34.7405,34.7504,4500.0
2011-11-11 15:10:00,35.0,35.05,34.96,35.01,6800.0,34.7504,34.8001,34.7107,34.7603,6800.0
2011-11-11 15:20:00,35.03,35.04,34.86,34.95,31700.0,34.7802,34.7901,34.6114,34.7008,31700.0
2011-11-11 15:30:00,34.95,34.95,34.86,34.86,14400.0,34.7008,34.7008,34.6114,34.6114,14400.0
2011-11-11 15:40:00,34.86,35.01,34.77,34.99,19700.0,34.6114,34.7603,34.5221,34.7405,19700.0
2011-11-11 15:50:00,34.99,35.04,34.97,35.01,39100.0,34.7405,34.7901,34.7206,34.7603,39100.0
2011-11-14 09:30:00,34.8,34.89,34.48,34.58,53600.0,34.5518,34.6412,34.2341,34.3334,53600.0
2011-11-14 09:40:00,34.58,34.6,34.34,34.49,40600.0,34.3334,34.3533,34.0951,34.2441,40600.0
2011-11-14 09:50:00,34.49,34.63,34.43,34.49,48000.0,34.2441,34.3831,34.1845,34.2441,48000.0
2011-11-14 10:00:00,34.51,34.65,34.43,34.59,54000.0,34.2639,34.4029,34.1845,34.3433,54000.0
2011-11-14 10:10:00,34.59,34.65,34.5,34.55,8800.0,34.3433,34.4029,34.254,34.3036,8800.0
2011-11-14 10:20:00,34.55,34.57,34.47,34.5,5400.0,34.3036,34.3235,34.2242,34.254,5400.0
2011-11-14 10:30:00,34.53,34.53,34.21,34.31,19300.0,34.2838,34.2838,33.966,34.0653,19300.0
2011-11-14 10:40:00,34.33,34.37,34.22,34.37,28000.0,34.0852,34.1249,33.976,34.1249,28000.0
2011-11-14 10:50:00,34.34,34.46,34.32,34.43,8300.0,34.0951,34.2143,34.0753,34.1845,8300.0
2011-11-14 11:00:00,34.44,34.46,34.37,34.38,5400.0,34.1944,34.2143,34.1249,34.1348,5400.0
2011-11-14 11:10:00,34.39,34.4,34.25,34.25,5400.0,34.1448,34.1547,34.0058,34.0058,5400.0
2011-11-14 11:20:00,34.3,34.46,34.28,34.34,6200.0,34.0554,34.2143,34.0355,34.0951,6200.0
2011-11-14 11:30:00,34.35,34.44,34.34,34.42,6200.0,34.105,34.1944,34.0951,34.1746,6200.0
2011-11-14 11:40:00,34.38,34.38,34.25,34.25,4900.0,34.1348,34.1348,34.0058,34.0058,4900.0
2011-11-14 11:50:00,34.26,34.27,34.04,34.07,9300.0,34.0157,34.0256,33.7973,33.827,9300.0
2011-11-14 12:00:00,34.06,34.12,33.96,34.07,6600.0,33.8171,33.8767,33.7178,33.827,6600.0
2011-11-14 12:10:00,34.04,34.04,33.85,33.85,5100.0,33.7973,33.7973,33.6086,33.6086,5100.0
2011-11-14 12:20:00,33.9,33.91,33.73,33.75,14300.0,33.6583,33.6682,33.4895,33.5093,14300.0
2011-11-14 12:30:00,33.8,33.85,33.7,33.83,12200.0,33.559,33.6086,33.4597,33.5888,12200.0
2011-11-14 12:40:00,33.83,33.97,33.81,33.96,12700.0,33.5888,33.7278,33.5689,33.7178,12700.0
2011-11-14 12:50:00,33.96,34.05,33.95,33.98,3500.0,33.7178,33.8072,33.7079,33.7377,3500.0
2011-11-14 13:00:00,34.01,34.07,33.92,34.01,18300.0,33.7675,33.827,33.6781,33.7675,18300.0
2011-11-14 13:10:00,34.06,34.25,34.05,34.25,5900.0,33.8171,34.0058,33.8072,34.0058,5900.0
2011-11-14 13:20:00,34.28,34.45,34.25,34.45,5600.0,34.0355,34.2043,34.0058,34.2043,5600.0
2011-11-14 13:30:00,34.46,34.52,34.4,34.5,10700.0,34.2143,34.2738,34.1547,34.254,10700.0
2011-11-14 13:40:00,34.48,34.56,34.43,34.47,10900.0,34.2341,34.3136,34.1845,34.2242,10900.0
2011-11-14 13:50:00,34.43,34.44,34.38,34.42,4200.0,34.1845,34.1944,34.1348,34.1746,4200.0
2011-11-14 14:00:00,34.44,34.46,34.34,34.34,5300.0,34.1944,34.2143,34.0951,34.0951,5300.0
2011-11-14 14:10:00,34.31,34.4,34.29,34.31,8400.0,34.0653,34.1547,34.0455,34.0653,8400.0
2011-11-14 14:20:00,34.3,34.33,34.19,34.2,7700.0,34.0554,34.0852,33.9462,33.9561,7700.0
2011-11-14 14:30:00,34.17,34.29,34.17,34.25,5100.0,33.9263,34.0455,33.9263,34.0058,5100.0
2011-11-14 14:40:00,34.25,34.27,34.2,34.2,8400.0,34.0058,34.0256,33.9561,33.9561,8400.0
2011-11-14 14:50:00,34.2,34.22,34.0,34.0,11500.0,33.9561,33.976,33.7575,33.7575,11500.0
2011-11-14 15:00:00,34.0,34.09,34.0,34.03,13300.0,33.7575,33.8469,33.7575,33.7873,13300.0
2011-11-14 15:10:00,34.01,34.11,33.98,34.01,10500.0,33.7675,33.8668,33.7377,33.7675,10500.0
2011-11-14 15:20:00,34.01,34.16,33.99,34.14,10600.0,33.7675,33.9164,33.7476,33.8965,10600.0
2011-11-14 15:30:00,34.14,34.19,34.06,34.06,20200.0,33.8965,33.9462,33.8171,33.8171,20200.0
2011-11-14 15:40:00,34.06,34.17,34.05,34.16,25200.0,33.8171,33.9263,33.8072,33.9164,25200.0
2011-11-14 15:50:00,34.15,34.18,34.01,34.09,46300.0,33.9065,33.9363,33.7675,33.8469,46300.0
2011-11-15 09:30:00,33.74,34.15,33.74,34.12,8600.0,33.4994,33.9065,33.4994,33.8767,8600.0
2011-11-15 09:40:00,34.06,34.29,34.05,34.15,7000.0,33.8171,34.0455,33.8072,33.9065,7000.0
2011-11-15 09:50:00,34.19,34.19,34.1,34.14,5100.0,33.9462,33.9462,33.8568,33.8965,5100.0
2011-11-15 10:00:00,34.16,34.17,34.08,34.1,4000.0,33.9164,33.9263,33.837,33.8568,4000.0
2011-11-15 10:10:00,34.09,34.09,33.93,33.93,4700.0,33.8469,33.8469,33.688,33.688,4700.0
2011-11-15 10:20:00,33.93,34.0,33.9,33.98,5100.0,33.688,33.7575,33.6583,33.7377,5100.0
2011-11-15 10:30:00,33.95,34.03,33.93,33.99,5900.0,33.7079,33.7873,33.688,33.7476,5900.0
2011-11-15 10:40:00,33.96,34.14,33.92,34.0,8200.0,33.7178,33.8965,33.6781,33.7575,8200.0
2011-11-15 10:50:00,34.01,34.04,33.87,33.87,3500.0,33.7675,33.7973,33.6285,33.6285,3500.0
2011-11-15 11:00:00,33.9,33.96,33.85,33.87,4900.0,33.6583,33.7178,33.6086,33.6285,4900.0
2011-11-15 11:10:00,33.91,34.0,33.79,33.81,3800.0,33.6682,33.7575,33.549,33.5689,3800.0
2011-11-15 11:20:00,33.79,33.9,33.73,33.85,4900.0,33.549,33.6583,33.4895,33.6086,4900.0
2011-11-15 11:30:00,33.86,33.88,33.76,33.77,3200.0,33.6185,33.6384,33.5193,33.5292,3200.0
2011-11-15 11:40:00,33.79,33.84,33.76,33.82,14500.0,33.549,33.5987,33.5193,33.5788,14500.0
2011-11-15 11:50:00,33.84,33.99,33.82,33.99,5400.0,33.5987,33.7476,33.5788,33.7476,5400.0
2011-11-15 12:00:00,33.99,34.24,33.99,34.2,6300.0,33.7476,33.9958,33.7476,33.9561,6300.0
2011-11-15 12:10:00,34.18,34.27,34.16,34.19,4400.0,33.9363,34.0256,33.9164,33.9462,4400.0
2011-11-15 12:20:00,34.2,34.41,34.15,34.4,5100.0,33.9561,34.1646,33.9065,34.1547,5100.0
2011-11-15 12:30:00,34.37,34.6,34.37,34.5,10400.0,34.1249,34.3533,34.1249,34.254,10400.0
2011-11-15 12:40:00,34.48,34.6,34.48,34.54,11400.0,34.2341,34.3533,34.2341,34.2937,11400.0
2011-11-15 12:50:00,34.54,34.8,34.54,34.8,2900.0,34.2937,34.5518,34.2937,34.5518,2900.0
2011-11-15 13:00:00,34.8,34.9,34.74,34.78,6200.0,34.5518,34.6511,34.4923,34.532,6200.0
2011-11-15 13:10:00,34.78,34.83,34.7,34.74,3300.0,34.532,34.5816,34.4526,34.4923,3300.0
2011-11-15 13:20:00,34.74,34.88,34.74,34.88,4200.0,34.4923,34.6313,34.4923,34.6313,4200.0
2011-11-15 13:30:00,34.89,35.0,34.89,34.98,9200.0,34.6412,34.7504,34.6412,34.7306,9200.0
2011-11-15 13:40:00,34.97,35.0,34.96,35.0,4500.0,34.7206,34.7504,34.7107,34.7504,4500.0
2011-11-15 13:50:00,35.0,35.06,34.92,34.93,10000.0,34.7504,34.81,34.671,34.6809,10000.0
2011-11-15 14:00:00,34.96,34.98,34.93,34.95,4100.0,34.7107,34.7306,34.6809,34.7008,4100.0
2011-11-15 14:10:00,34.98,35.05,34.98,35.0,3600.0,34.7306,34.8001,34.7306,34.7504,3600.0
2011-11-15 14:20:00,35.0,35.04,34.96,35.01,7000.0,34.7504,34.7901,34.7107,34.7603,7000.0
2011-11-15 14:30:00,35.04,35.09,35.0,35.07,4700.0,34.7901,34.8398,34.7504,34.8199,4700.0
2011-11-15 14:40:00,35.07,35.13,35.04,35.08,6400.0,34.8199,34.8795,34.7901,34.8298,6400.0
2011-11-15 14:50:00,35.07,35.17,35.07,35.17,9900.0,34.8199,34.9192,34.8199,34.9192,9900.0
2011-11-15 15:00:00,35.17,35.31,35.17,35.3,11200.0,34.9192,35.0582,34.9192,35.0483,11200.0
2011-11-15 15:10:00,35.3,35.41,35.3,35.33,9400.0,35.0483,35.1575,35.0483,35.0781,9400.0
2011-11-15 15:20:00,35.35,35.41,35.32,35.37,11100.0,35.0979,35.1575,35.0681,35.1178,11100.0
2011-11-15 15:30:00,35.37,35.39,35.28,35.32,16900.0,35.1178,35.1376,35.0284,35.0681,16900.0
2011-11-15 15:40:00,35.32,35.4,35.32,35.34,20200.0,35.0681,35.1476,35.0681,35.088,20200.0
2011-11-15 15:50:00,35.33,35.33,35.12,35.13,39000.0,35.0781,35.0781,34.8696,34.8795,39000.0
2011-11-16 09:30:00,34.57,34.76,34.43,34.73,7900.0,34.3235,34.5121,34.1845,34.4823,7900.0
2011-11-16 09:40:00,34.73,34.85,34.67,34.78,4600.0,34.4823,34.6015,34.4228,34.532,4600.0
2011-11-16 09:50:00,34.78,34.93,34.78,34.85,9600.0,34.532,34.6809,34.532,34.6015,9600.0
2011-11-16 10:00:00,34.86,34.86,34.57,34.57,6300.0,34.6114,34.6114,34.3235,34.3235,6300.0
2011-11-16 10:10:00,34.59,34.83,34.58,34.77,6500.0,34.3433,34.5816,34.3334,34.5221,6500.0
2011-11-16 10:20:00,34.8,34.8,34.69,34.71,2500.0,34.5518,34.5518,34.4426,34.4625,2500.0
2011-11-16 10:30:00,34.67,34.77,34.65,34.73,2800.0,34.4228,34.5221,34.4029,34.4823,2800.0
2011-11-16 10:40:00,34.68,34.94,34.67,34.93,2400.0,34.4327,34.6908,34.4228,34.6809,2400.0
2011-11-16 10:50:00,34.92,34.96,34.92,34.96,2200.0,34.671,34.7107,34.671,34.7107,2200.0
2011-11-16 11:00:00,34.96,35.03,34.96,35.03,4000.0,34.7107,34.7802,34.7107,34.7802,4000.0
2011-11-16 11:10:00,35.01,35.09,35.01,35.08,2100.0,34.7603,34.8398,34.7603,34.8298,2100.0
2011-11-16 11:20:00,35.08,35.15,35.06,35.06,2900.0,34.8298,34.8993,34.81,34.81,2900.0
2011-11-16 11:30:00,35.07,35.08,34.91,34.91,1800.0,34.8199,34.8298,34.6611,34.6611,1800.0
2011-11-16 11:40:00,34.92,34.94,34.83,34.83,3100.0,34.671,34.6908,34.5816,34.5816,3100.0
2011-11-16 11:50:00,34.79,34.81,34.68,34.72,4000.0,34.5419,34.5618,34.4327,34.4724,4000.0
2011-11-16 12:00:00,34.73,34.79,34.73,34.79,700.0,34.4823,34.5419,34.4823,34.5419,700.0
2011-11-16 12:10:00,34.75,34.75,34.6,34.63,4000.0,34.5022,34.5022,34.3533,34.3831,4000.0
2011-11-16 12:20:00,34.65,34.68,34.62,34.62,1400.0,34.4029,34.4327,34.3731,34.3731,1400.0
2011-11-16 12:30:00,34.64,34.77,34.64,34.74,1500.0,34.393,34.5221,34.393,34.4923,1500.0
2011-11-16 12:40:00,34.8,34.8,34.7,34.7,2000.0,34.5518,34.5518,34.4526,34.4526,2000.0
2011-11-16 12:50:00,34.65,34.67,34.55,34.63,15700.0,34.4029,34.4228,34.3036,34.3831,15700.0
2011-11-16 13:00:00,34.65,34.75,34.65,34.75,2000.0,34.4029,34.5022,34.4029,34.5022,2000.0
2011-11-16 13:10:00,34.75,34.75,34.68,34.75,4200.0,34.5022,34.5022,34.4327,34.5022,4200.0
2011-11-16 13:20:00,34.75,34.91,34.75,34.91,2800.0,34.5022,34.6611,34.5022,34.6611,2800.0
2011-11-16 13:30:00,34.91,34.95,34.86,34.89,2500.0,34.6611,34.7008,34.6114,34.6412,2500.0
2011-11-16 13:40:00,34.9,35.0,34.9,34.96,2600.0,34.6511,34.7504,34.6511,34.7107,2600.0
2011-11-16 13:50:00,34.99,35.0,34.9,34.9,2000.0,34.7405,34.7504,34.6511,34.6511,2000.0
2011-11-16 14:00:00,34.89,34.9,34.8,34.84,2100.0,34.6412,34.6511,34.5518,34.5916,2100.0
2011-11-16 14:10:00,34.84,34.84,34.75,34.78,1400.0,34.5916,34.5916,34.5022,34.532,1400.0
2011-11-16 14:20:00,34.78,34.82,34.74,34.74,5400.0,34.532,34.5717,34.4923,34.4923,5400.0
2011-11-16 14:30:00,34.74,34.77,34.69,34.77,8000.0,34.4923,34.5221,34.4426,34.5221,8000.0
2011-11-16 14:40:00,34.75,34.78,34.65,34.68,2400.0,34.5022,34.532,34.4029,34.4327,2400.0
2011-11-16 14:50:00,34.69,34.69,34.55,34.61,4700.0,34.4426,34.4426,34.3036,34.3632,4700.0
2011-11-16 15:00:00,34.63,34.72,34.61,34.72,3700.0,34.3831,34.4724,34.3632,34.4724,3700.0
2011-11-16 15:10:00,34.68,34.68,34.35,34.44,7900.0,34.4327,34.4327,34.105,34.1944,7900.0
2011-11-16 15:20:00,34.41,34.44,34.35,34.35,5600.0,34.1646,34.1944,34.105,34.105,5600.0
2011-11-16 15:30:00,34.34,34.34,33.95,34.18,16800.0,34.0951,34.0951,33.7079,33.9363,16800.0
2011-11-16 15:40:00,34.18,34.29,34.12,34.16,19600.0,33.9363,34.0455,33.8767,33.9164,19600.0
2011-11-16 15:50:00,34.13,34.13,33.96,34.02,42900.0,33.8866,33.8866,33.7178,33.7774,42900.0
2011-11-17 09:30:00,33.9,33.94,33.72,33.72,3300.0,33.6583,33.698,33.4795,33.4795,3300.0
2011-11-17 09:40:00,33.67,33.71,33.54,33.54,5900.0,33.4299,33.4696,33.3008,33.3008,5900.0
2011-11-17 09:50:00,33.48,33.86,33.48,33.73,6900.0,33.2413,33.6185,33.2413,33.4895,6900.0
2011-11-17 10:00:00,33.71,33.79,33.65,33.79,2900.0,33.4696,33.549,33.41,33.549,2900.0
2011-11-17 10:10:00,33.8,33.82,33.73,33.73,4100.0,33.559,33.5788,33.4895,33.4895,4100.0
2011-11-17 10:20:00,33.72,33.88,33.65,33.87,3000.0,33.4795,33.6384,33.41,33.6285,3000.0
2011-11-17 10:30:00,33.83,34.04,33.72,33.98,6200.0,33.5888,33.7973,33.4795,33.7377,6200.0
2011-11-17 10:40:00,33.96,34.04,33.94,33.95,2100.0,33.7178,33.7973,33.698,33.7079,2100.0
2011-11-17 10:50:00,33.94,34.08,33.94,33.97,3300.0,33.698,33.837,33.698,33.7278,3300.0
2011-11-17 11:00:00,33.93,33.96,33.75,33.79,3500.0,33.688,33.7178,33.5093,33.549,3500.0
2011-11-17 11:10:00,33.79,33.84,33.73,33.84,3100.0,33.549,33.5987,33.4895,33.5987,3100.0
2011-11-17 11:20:00,33.78,34.06,33.73,34.06,5000.0,33.5391,33.8171,33.4895,33.8171,5000.0
2011-11-17 11:30:00,34.07,34.18,34.06,34.15,3900.0,33.827,33.9363,33.8171,33.9065,3900.0
2011-11-17 11:40:00,34.21,34.24,34.15,34.18,2700.0,33.966,33.9958,33.9065,33.9363,2700.0
2011-11-17 11:50:00,34.17,34.22,34.07,34.13,3300.0,33.9263,33.976,33.827,33.8866,3300.0
2011-11-17 12:00:00,34.16,34.17,33.99,34.01,3600.0,33.9164,33.9263,33.7476,33.7675,3600.0
2011-11-17 12:10:00,33.99,34.01,33.82,33.91,3200.0,33.7476,33.7675,33.5788,33.6682,3200.0
2011-11-17 12:20:00,33.95,33.99,33.89,33.99,2000.0,33.7079,33.7476,33.6483,33.7476,2000.0
2011-11-17 12:30:00,33.96,33.96,33.42,33.57,5700.0,33.7178,33.7178,33.1817,33.3306,5700.0
2011-11-17 12:40:00,33.53,33.62,33.36,33.53,3500.0,33.2909,33.3803,33.1221,33.2909,3500.0
2011-11-17 12:50:00,33.56,33.68,33.54,33.65,3000.0,33.3207,33.4398,33.3008,33.41,3000.0
2011-11-17 13:00:00,33.6,33.6,33.45,33.46,2800.0,33.3604,33.3604,33.2115,33.2214,2800.0
2011-11-17 13:10:00,33.48,33.68,33.47,33.6,3100.0,33.2413,33.4398,33.2313,33.3604,3100.0
2011-11-17 13:20:00,33.59,33.6,33.47,33.55,2300.0,33.3505,33.3604,33.2313,33.3108,2300.0
2011-11-17 13:30:00,33.5,33.51,33.43,33.49,4100.0,33.2611,33.271,33.1916,33.2512,4100.0
2011-11-17 13:40:00,33.53,33.53,33.41,33.41,2700.0,33.2909,33.2909,33.1718,33.1718,2700.0
2011-11-17 13:50:00,33.41,33.59,33.31,33.52,5500.0,33.1718,33.3505,33.0725,33.281,5500.0
2011-11-17 14:00:00,33.5,33.54,33.46,33.53,2600.0,33.2611,33.3008,33.2214,33.2909,2600.0
2011-11-17 14:10:00,33.48,33.53,33.4,33.4,4500.0,33.2413,33.2909,33.1618,33.1618,4500.0
2011-11-17 14:20:00,33.46,33.47,33.31,33.42,5800.0,33.2214,33.2313,33.0725,33.1817,5800.0
2011-11-17 14:30:00,33.46,33.46,33.35,33.35,3500.0,33.2214,33.2214,33.1122,33.1122,3500.0
2011-11-17 14:40:00,33.36,33.6,33.36,33.57,4800.0,33.1221,33.3604,33.1221,33.3306,4800.0
2011-11-17 14:50:00,33.58,33.63,33.58,33.63,3200.0,33.3405,33.3902,33.3405,33.3902,3200.0
2011-11-17 15:00:00,33.6,33.62,33.52,33.52,5100.0,33.3604,33.3803,33.281,33.281,5100.0
2011-11-17 15:10:00,33.49,33.49,33.4,33.48,4200.0,33.2512,33.2512,33.1618,33.2413,4200.0
2011-11-17 15:20:00,33.45,33.62,33.42,33.51,6400.0,33.2115,33.3803,33.1817,33.271,6400.0
2011-11-17 15:30:00,33.51,33.54,33.41,33.41,7100.0,33.271,33.3008,33.1718,33.1718,7100.0
2011-11-17 15:40:00,33.37,33.58,33.37,33.49,10900.0,33.132,33.3405,33.132,33.2512,10900.0
2011-11-17 15:50:00,33.49,33.6,33.42,33.6,37700.0,33.2512,33.3604,33.1817,33.3604,37700.0
2011-11-18 09:30:00,33.67,33.79,33.31,33.35,20500.0,33.4299,33.549,33.0725,33.1122,20500.0
2011-11-18 09:40:00,33.35,33.38,33.16,33.21,10300.0,33.1122,33.142,32.9235,32.9732,10300.0
2011-11-18 09:50:00,33.22,33.51,33.18,33.51,3200.0,32.9831,33.271,32.9434,33.271,3200.0
2011-11-18 10:00:00,33.52,33.58,33.5,33.52,3600.0,33.281,33.3405,33.2611,33.281,3600.0
2011-11-18 10:10:00,33.52,33.81,33.5,33.65,6400.0,33.281,33.5689,33.2611,33.41,6400.0
2011-11-18 10:20:00,33.65,33.76,33.61,33.74,5700.0,33.41,33.5193,33.3703,33.4994,5700.0
2011-11-18 10:30:00,33.75,33.95,33.75,33.94,8300.0,33.5093,33.7079,33.5093,33.698,8300.0
2011-11-18 10:40:00,33.95,33.98,33.88,33.97,5600.0,33.7079,33.7377,33.6384,33.7278,5600.0
2011-11-18 10:50:00,34.01,34.11,33.97,34.08,5700.0,33.7675,33.8668,33.7278,33.837,5700.0
2011-11-18 11:00:00,34.03,34.13,33.84,33.84,7200.0,33.7873,33.8866,33.5987,33.5987,7200.0
2011-11-18 11:10:00,33.9,33.94,33.8,33.89,8300.0,33.6583,33.698,33.559,33.6483,8300.0
2011-11-18 11:20:00,33.93,34.05,33.93,34.05,6400.0,33.688,33.8072,33.688,33.8072,6400.0
2011-11-18 11:30:00,34.05,34.08,33.94,34.04,5500.0,33.8072,33.837,33.698,33.7973,5500.0
2011-11-18 11:40:00,34.06,34.11,34.01,34.02,6300.0,33.8171,33.8668,33.7675,33.7774,6300.0
2011-11-18 11:50:00,34.01,34.08,34.0,34.06,5200.0,33.7675,33.837,33.7575,33.8171,5200.0
2011-11-18 12:00:00,34.06,34.06,33.92,34.01,8700.0,33.8171,33.8171,33.6781,33.7675,8700.0
2011-11-18 12:10:00,34.04,34.25,34.04,34.22,10400.0,33.7973,34.0058,33.7973,33.976,10400.0
2011-11-18 12:20:00,34.15,34.24,34.06,34.24,8400.0,33.9065,33.9958,33.8171,33.9958,8400.0
2011-11-18 12:30:00,34.21,34.31,34.2,34.24,10200.0,33.966,34.0653,33.9561,33.9958,10200.0
2011-11-18 12:40:00,34.22,34.29,34.17,34.29,6400.0,33.976,34.0455,33.9263,34.0455,6400.0
2011-11-18 12:50:00,34.29,34.31,34.25,34.26,3800.0,34.0455,34.0653,34.0058,34.0157,3800.0
2011-11-18 13:00:00,34.24,34.32,34.23,34.32,5500.0,33.9958,34.0753,33.9859,34.0753,5500.0
2011-11-18 13:10:00,34.33,34.45,34.31,34.44,6000.0,34.0852,34.2043,34.0653,34.1944,6000.0
2011-11-18 13:20:00,34.44,34.44,34.37,34.39,5100.0,34.1944,34.1944,34.1249,34.1448,5100.0
2011-11-18 13:30:00,34.4,34.51,34.4,34.47,7100.0,34.1547,34.2639,34.1547,34.2242,7100.0
2011-11-18 13:40:00,34.47,34.54,34.47,34.54,5500.0,34.2242,34.2937,34.2242,34.2937,5500.0
2011-11-18 13:50:00,34.54,34.6,34.5,34.51,6600.0,34.2937,34.3533,34.254,34.2639,6600.0
2011-11-18 14:00:00,34.5,34.56,34.42,34.53,8800.0,34.254,34.3136,34.1746,34.2838,8800.0
2011-11-18 14:10:00,34.53,34.75,34.51,34.69,9500.0,34.2838,34.5022,34.2639,34.4426,9500.0
2011-11-18 14:20:00,34.69,34.71,34.53,34.57,7400.0,34.4426,34.4625,34.2838,34.3235,7400.0
2011-11-18 14:30:00,34.59,34.71,34.59,34.64,7300.0,34.3433,34.4625,34.3433,34.393,7300.0
2011-11-18 14:40:00,34.63,34.66,34.59,34.59,6800.0,34.3831,34.4128,34.3433,34.3433,6800.0
2011-11-18 14:50:00,34.59,34.64,34.5,34.51,11900.0,34.3433,34.393,34.254,34.2639,11900.0
2011-11-18 15:00:00,34.54,34.57,34.47,34.53,7500.0,34.2937,34.3235,34.2242,34.2838,7500.0
2011-11-18 15:10:00,34.54,34.58,34.49,34.56,9600.0,34.2937,34.3334,34.2441,34.3136,9600.0
2011-11-18 15:20:00,34.52,34.55,34.46,34.49,12600.0,34.2738,34.3036,34.2143,34.2441,12600.0
2011-11-18 15:30:00,34.5,34.65,34.48,34.61,18900.0,34.254,34.4029,34.2341,34.3632,18900.0
2011-11-18 15:40:00,34.57,34.58,34.43,34.44,27900.0,34.3235,34.3334,34.1845,34.1944,27900.0
2011-11-18 15:50:00,34.44,34.45,34.32,34.39,28400.0,34.1944,34.2043,34.0753,34.1448,28400.0
2011-11-21 09:30:00,33.67,33.95,33.67,33.86,8900.0,33.4299,33.7079,33.4299,33.6185,8900.0
2011-11-21 09:40:00,33.92,34.09,33.86,33.97,14700.0,33.6781,33.8469,33.6185,33.7278,14700.0
2011-11-21 09:50:00,33.97,33.97,33.75,33.82,6800.0,33.7278,33.7278,33.5093,33.5788,6800.0
2011-11-21 10:00:00,33.85,33.95,33.78,33.8,8300.0,33.6086,33.7079,33.5391,33.559,8300.0
2011-11-21 10:10:00,33.8,33.93,33.8,33.81,7400.0,33.559,33.688,33.559,33.5689,7400.0
2011-11-21 10:20:00,33.81,33.89,33.81,33.88,7200.0,33.5689,33.6483,33.5689,33.6384,7200.0
2011-11-21 10:30:00,33.89,33.96,33.85,33.88,9900.0,33.6483,33.7178,33.6086,33.6384,9900.0
2011-11-21 10:40:00,33.83,33.83,33.68,33.68,6800.0,33.5888,33.5888,33.4398,33.4398,6800.0
2011-11-21 10:50:00,33.67,33.68,33.43,33.43,6900.0,33.4299,33.4398,33.1916,33.1916,6900.0
2011-11-21 11:00:00,33.42,33.42,33.33,33.42,8300.0,33.1817,33.1817,33.0923,33.1817,8300.0
2011-11-21 11:10:00,33.41,33.55,33.41,33.55,3400.0,33.1718,33.3108,33.1718,33.3108,3400.0
2011-11-21 11:20:00,33.58,33.69,33.58,33.68,10400.0,33.3405,33.4498,33.3405,33.4398,10400.0
2011-11-21 11:30:00,33.65,33.69,33.5,33.51,6800.0,33.41,33.4498,33.2611,33.271,6800.0
2011-11-21 11:40:00,33.51,33.55,33.45,33.55,5600.0,33.271,33.3108,33.2115,33.3108,5600.0
2011-11-21 11:50:00,33.6,33.74,33.6,33.74,4900.0,33.3604,33.4994,33.3604,33.4994,4900.0
2011-11-21 12:00:00,33.74,33.84,33.71,33.72,7200.0,33.4994,33.5987,33.4696,33.4795,7200.0
2011-11-21 12:10:00,33.71,33.84,33.65,33.72,5700.0,33.4696,33.5987,33.41,33.4795,5700.0
2011-11-21 12:20:00,33.71,33.77,33.64,33.71,11500.0,33.4696,33.5292,33.4001,33.4696,11500.0
2011-11-21 12:30:00,33.71,33.75,33.66,33.75,6800.0,33.4696,33.5093,33.42,33.5093,6800.0
2011-11-21 12:40:00,33.75,33.85,33.75,33.85,5000.0,33.5093,33.6086,33.5093,33.6086,5000.0
2011-11-21 12:50:00,33.85,33.91,33.85,33.91,6700.0,33.6086,33.6682,33.6086,33.6682,6700.0
2011-11-21 13:00:00,33.86,34.13,33.86,34.13,8100.0,33.6185,33.8866,33.6185,33.8866,8100.0
2011-11-21 13:10:00,34.1,34.12,34.04,34.12,5600.0,33.8568,33.8767,33.7973,33.8767,5600.0
2011-11-21 13:20:00,34.12,34.16,34.05,34.06,7300.0,33.8767,33.9164,33.8072,33.8171,7300.0
2011-11-21 13:30:00,34.0,34.0,33.86,33.9,9700.0,33.7575,33.7575,33.6185,33.6583,9700.0
2011-11-21 13:40:00,33.89,33.91,33.86,33.89,6300.0,33.6483,33.6682,33.6185,33.6483,6300.0
2011-11-21 13:50:00,33.88,33.88,33.75,33.78,6900.0,33.6384,33.6384,33.5093,33.5391,6900.0
2011-11-21 14:00:00,33.74,33.84,33.71,33.84,4000.0,33.4994,33.5987,33.4696,33.5987,4000.0
2011-11-21 14:10:00,33.88,34.11,33.88,34.05,10500.0,33.6384,33.8668,33.6384,33.8072,10500.0
2011-11-21 14:20:00,33.99,33.99,33.92,33.94,4400.0,33.7476,33.7476,33.6781,33.698,4400.0
2011-11-21 14:30:00,33.95,34.11,33.95,34.09,8400.0,33.7079,33.8668,33.7079,33.8469,8400.0
2011-11-21 14:40:00,34.09,34.24,34.08,34.09,9900.0,33.8469,33.9958,33.837,33.8469,9900.0
2011-11-21 14:50:00,34.09,34.09,33.98,33.98,8700.0,33.8469,33.8469,33.7377,33.7377,8700.0
2011-11-21 15:00:00,33.99,34.0,33.89,33.93,7900.0,33.7476,33.7575,33.6483,33.688,7900.0
2011-11-21 15:10:00,33.96,34.02,33.93,34.02,15300.0,33.7178,33.7774,33.688,33.7774,15300.0
2011-11-21 15:20:00,34.02,34.17,33.99,34.06,15300.0,33.7774,33.9263,33.7476,33.8171,15300.0
2011-11-21 15:30:00,34.05,34.1,33.94,33.98,23100.0,33.8072,33.8568,33.698,33.7377,23100.0
2011-11-21 15:40:00,33.96,33.96,33.83,33.9,25900.0,33.7178,33.7178,33.5888,33.6583,25900.0
2011-11-21 15:50:00,33.88,33.9,33.66,33.67,39000.0,33.6384,33.6583,33.42,33.4299,39000.0
2011-11-22 09:30:00,33.56,33.82,33.56,33.82,8800.0,33.3207,33.5788,33.3207,33.5788,8800.0
2011-11-22 09:40:00,33.85,33.96,33.84,33.91,8100.0,33.6086,33.7178,33.5987,33.6682,8100.0
2011-11-22 09:50:00,33.86,33.86,33.69,33.74,5300.0,33.6185,33.6185,33.4498,33.4994,5300.0
2011-11-22 10:00:00,33.75,33.87,33.72,33.76,7600.0,33.5093,33.6285,33.4795,33.5193,7600.0
2011-11-22 10:10:00,33.75,33.82,33.61,33.65,7700.0,33.5093,33.5788,33.3703,33.41,7700.0
2011-11-22 10:20:00,33.71,33.76,33.7,33.75,6200.0,33.4696,33.5193,33.4597,33.5093,6200.0
2011-11-22 10:30:00,33.73,33.73,33.47,33.47,5200.0,33.4895,33.4895,33.2313,33.2313,5200.0
2011-11-22 10:40:00,33.5,33.55,33.33,33.33,13000.0,33.2611,33.3108,33.0923,33.0923,13000.0
2011-11-22 10:50:00,33.33,33.37,33.3,33.33,6100.0,33.0923,33.132,33.0625,33.0923,6100.0
2011-11-22 11:00:00,33.36,33.43,33.3,33.34,7500.0,33.1221,33.1916,33.0625,33.1023,7500.0
2011-11-22 11:10:00,33.31,33.37,33.22,33.37,8200.0,33.0725,33.132,32.9831,33.132,8200.0
2011-11-22 11:20:00,33.39,33.45,33.33,33.41,8600.0,33.1519,33.2115,33.0923,33.1718,8600.0
2011-11-22 11:30:00,33.41,33.41,33.25,33.27,7200.0,33.1718,33.1718,33.0129,33.0328,7200.0
2011-11-22 11:40:00,33.28,33.32,33.24,33.32,7200.0,33.0427,33.0824,33.003,33.0824,7200.0
2011-11-22 11:50:00,33.34,33.5,33.31,33.5,6200.0,33.1023,33.2611,33.0725,33.2611,6200.0
2011-11-22 12:00:00,33.51,33.8,33.51,33.8,7800.0,33.271,33.559,33.271,33.559,7800.0
2011-11-22 12:10:00,33.81,33.83,33.75,33.8,8400.0,33.5689,33.5888,33.5093,33.559,8400.0
2011-11-22 12:20:00,33.76,33.81,33.69,33.73,4800.0,33.5193,33.5689,33.4498,33.4895,4800.0
2011-11-22 12:30:00,33.67,33.86,33.67,33.86,4800.0,33.4299,33.6185,33.4299,33.6185,4800.0
2011-11-22 12:40:00,33.82,33.94,33.82,33.93,5200.0,33.5788,33.698,33.5788,33.688,5200.0
2011-11-22 12:50:00,33.93,34.13,33.93,34.13,5900.0,33.688,33.8866,33.688,33.8866,5900.0
2011-11-22 13:00:00,34.15,34.25,34.12,34.15,6100.0,33.9065,34.0058,33.8767,33.9065,6100.0
2011-11-22 13:10:00,34.13,34.38,34.13,34.38,7400.0,33.8866,34.1348,33.8866,34.1348,7400.0
2011-11-22 13:20:00,34.42,34.5,34.37,34.37,10500.0,34.1746,34.254,34.1249,34.1249,10500.0
2011-11-22 13:30:00,34.36,34.5,34.36,34.5,6900.0,34.115,34.254,34.115,34.254,6900.0
2011-11-22 13:40:00,34.49,34.5,34.35,34.38,6200.0,34.2441,34.254,34.105,34.1348,6200.0
2011-11-22 13:50:00,34.36,34.38,34.19,34.22,5800.0,34.115,34.1348,33.9462,33.976,5800.0
2011-11-22 14:00:00,34.28,34.31,34.23,34.26,5200.0,34.0355,34.0653,33.9859,34.0157,5200.0
2011-11-22 14:10:00,34.26,34.39,34.26,34.39,7800.0,34.0157,34.1448,34.0157,34.1448,7800.0
2011-11-22 14:20:00,34.39,34.39,34.28,34.38,5800.0,34.1448,34.1448,34.0355,34.1348,5800.0
2011-11-22 14:30:00,34.38,34.38,34.22,34.28,6300.0,34.1348,34.1348,33.976,34.0355,6300.0
2011-11-22 14:40:00,34.28,34.42,34.28,34.37,7800.0,34.0355,34.1746,34.0355,34.1249,7800.0
2011-11-22 14:50:00,34.37,34.38,34.15,34.24,10600.0,34.1249,34.1348,33.9065,33.9958,10600.0
2011-11-22 15:00:00,34.24,34.3,34.14,34.15,9000.0,33.9958,34.0554,33.8965,33.9065,9000.0
2011-11-22 15:10:00,34.14,34.29,34.13,34.25,11500.0,33.8965,34.0455,33.8866,34.0058,11500.0
2011-11-22 15:20:00,34.24,34.31,34.18,34.21,13500.0,33.9958,34.0653,33.9363,33.966,13500.0
2011-11-22 15:30:00,34.21,34.27,34.14,34.14,11100.0,33.966,34.0256,33.8965,33.8965,11100.0
2011-11-22 15:40:00,34.14,34.19,33.95,33.96,27300.0,33.8965,33.9462,33.7079,33.7178,27300.0
2011-11-22 15:50:00,33.98,33.99,33.82,33.86,30500.0,33.7377,33.7476,33.5788,33.6185,30500.0
2011-11-23 09:30:00,33.53,33.77,33.49,33.69,11700.0,33.2909,33.5292,33.2512,33.4498,11700.0
2011-11-23 09:40:00,33.71,33.71,33.57,33.69,9900.0,33.4696,33.4696,33.3306,33.4498,9900.0
2011-11-23 09:50:00,33.67,33.73,33.53,33.54,16000.0,33.4299,33.4895,33.2909,33.3008,16000.0
2011-11-23 10:00:00,33.5,33.54,33.43,33.47,7100.0,33.2611,33.3008,33.1916,33.2313,7100.0
2011-11-23 10:10:00,33.48,33.48,33.11,33.16,12500.0,33.2413,33.2413,32.8739,32.9235,12500.0
2011-11-23 10:20:00,33.13,33.16,32.96,33.01,15000.0,32.8937,32.9235,32.725,32.7746,15000.0
2011-11-23 10:30:00,33.01,33.31,32.92,33.3,13200.0,32.7746,33.0725,32.6852,33.0625,13200.0
2011-11-23 10:40:00,33.28,33.35,33.18,33.19,6200.0,33.0427,33.1122,32.9434,32.9533,6200.0
2011-11-23 10:50:00,33.2,33.33,33.19,33.25,7400.0,32.9633,33.0923,32.9533,33.0129,7400.0
2011-11-23 11:00:00,33.28,33.37,33.16,33.18,4900.0,33.0427,33.132,32.9235,32.9434,4900.0
2011-11-23 11:10:00,33.16,33.18,33.06,33.13,11500.0,32.9235,32.9434,32.8242,32.8937,11500.0
2011-11-23 11:20:00,33.15,33.2,33.05,33.19,7400.0,32.9136,32.9633,32.8143,32.9533,7400.0
2011-11-23 11:30:00,33.13,33.24,33.05,33.2,4100.0,32.8937,33.003,32.8143,32.9633,4100.0
2011-11-23 11:40:00,33.2,33.23,33.1,33.16,7100.0,32.9633,32.993,32.864,32.9235,7100.0
2011-11-23 11:50:00,33.15,33.18,33.08,33.1,5000.0,32.9136,32.9434,32.8441,32.864,5000.0
2011-11-23 12:00:00,33.1,33.3,33.1,33.3,6400.0,32.864,33.0625,32.864,33.0625,6400.0
2011-11-23 12:10:00,33.3,33.3,33.22,33.22,4200.0,33.0625,33.0625,32.9831,32.9831,4200.0
2011-11-23 12:20:00,33.2,33.29,33.2,33.28,4600.0,32.9633,33.0526,32.9633,33.0427,4600.0
2011-11-23 12:30:00,33.28,33.31,33.24,33.31,3500.0,33.0427,33.0725,33.003,33.0725,3500.0
2011-11-23 12:40:00,33.3,33.38,33.3,33.37,7200.0,33.0625,33.142,33.0625,33.132,7200.0
2011-11-23 12:50:00,33.33,33.51,33.32,33.48,5000.0,33.0923,33.271,33.0824,33.2413,5000.0
2011-11-23 13:00:00,33.48,33.59,33.48,33.59,6200.0,33.2413,33.3505,33.2413,33.3505,6200.0
2011-11-23 13:10:00,33.59,33.59,33.47,33.53,5500.0,33.3505,33.3505,33.2313,33.2909,5500.0
2011-11-23 13:20:00,33.55,33.64,33.54,33.64,6800.0,33.3108,33.4001,33.3008,33.4001,6800.0
2011-11-23 13:30:00,33.66,33.68,33.63,33.63,5500.0,33.42,33.4398,33.3902,33.3902,5500.0
2011-11-23 13:40:00,33.63,33.63,33.46,33.49,7600.0,33.3902,33.3902,33.2214,33.2512,7600.0
2011-11-23 13:50:00,33.46,33.48,33.36,33.41,4700.0,33.2214,33.2413,33.1221,33.1718,4700.0
2011-11-23 14:00:00,33.41,33.51,33.41,33.43,8900.0,33.1718,33.271,33.1718,33.1916,8900.0
2011-11-23 14:10:00,33.42,33.42,33.16,33.18,6300.0,33.1817,33.1817,32.9235,32.9434,6300.0
2011-11-23 14:20:00,33.17,33.25,33.09,33.15,6900.0,32.9335,33.0129,32.854,32.9136,6900.0
2011-11-23 14:30:00,33.15,33.34,33.15,33.34,8400.0,32.9136,33.1023,32.9136,33.1023,8400.0
2011-11-23 14:40:00,33.36,33.36,33.24,33.26,6000.0,33.1221,33.1221,33.003,33.0228,6000.0
2011-11-23 14:50:00,33.28,33.28,33.24,33.25,5600.0,33.0427,33.0427,33.003,33.0129,5600.0
2011-11-23 15:00:00,33.25,33.36,33.16,33.3,11300.0,33.0129,33.1221,32.9235,33.0625,11300.0
2011-11-23 15:10:00,33.28,33.45,33.27,33.42,13500.0,33.0427,33.2115,33.0328,33.1817,13500.0
2011-11-23 15:20:00,33.42,33.44,33.35,33.39,16700.0,33.1817,33.2015,33.1122,33.1519,16700.0
2011-11-23 15:30:00,33.38,33.46,33.38,33.44,17200.0,33.142,33.2214,33.142,33.2015,17200.0
2011-11-23 15:40:00,33.43,33.56,33.41,33.41,22700.0,33.1916,33.3207,33.1718,33.1718,22700.0
2011-11-23 15:50:00,33.4,33.43,33.13,33.17,25800.0,33.1618,33.1916,32.8937,32.9335,25800.0
2011-11-25 09:30:00,32.99,33.32,32.99,33.32,4100.0,32.7547,33.0824,32.7547,33.0824,4100.0
2011-11-25 09:40:00,33.26,33.35,33.04,33.04,4200.0,33.0228,33.1122,32.8044,32.8044,4200.0
2011-11-25 09:50:00,32.98,33.19,32.98,33.04,6800.0,32.7448,32.9533,32.7448,32.8044,6800.0
2011-11-25 10:00:00,33.06,33.18,33.06,33.18,1300.0,32.8242,32.9434,32.8242,32.9434,1300.0
2011-11-25 10:10:00,33.18,33.19,33.09,33.16,1700.0,32.9434,32.9533,32.854,32.9235,1700.0
2011-11-25 10:20:00,33.11,33.16,33.04,33.09,2100.0,32.8739,32.9235,32.8044,32.854,2100.0
2011-11-25 10:30:00,33.03,33.1,32.99,33.07,4100.0,32.7945,32.864,32.7547,32.8342,4100.0
2011-11-25 10:40:00,33.09,33.13,33.03,33.03,2700.0,32.854,32.8937,32.7945,32.7945,2700.0
2011-11-25 10:50:00,33.01,33.08,32.9,32.92,3600.0,32.7746,32.8441,32.6654,32.6852,3600.0
2011-11-25 11:00:00,32.93,32.93,32.76,32.89,4000.0,32.6952,32.6952,32.5264,32.6555,4000.0
2011-11-25 11:10:00,32.88,33.01,32.82,32.99,6100.0,32.6455,32.7746,32.586,32.7547,6100.0
2011-11-25 11:20:00,32.99,33.07,32.95,32.96,4700.0,32.7547,32.8342,32.715,32.725,4700.0
2011-11-25 11:30:00,32.95,33.11,32.95,33.05,8200.0,32.715,32.8739,32.715,32.8143,8200.0
2011-11-25 11:40:00,33.05,33.05,32.87,33.03,18300.0,32.8143,32.8143,32.6356,32.7945,18300.0
2011-11-25 11:50:00,33.03,33.04,32.8,32.8,10400.0,32.7945,32.8044,32.5661,32.5661,10400.0
2011-11-25 12:00:00,32.8,32.8,32.72,32.8,17300.0,32.5661,32.5661,32.4867,32.5661,17300.0
2011-11-25 12:10:00,32.8,32.84,32.67,32.8,8400.0,32.5661,32.6058,32.437,32.5661,8400.0
2011-11-25 12:20:00,32.78,32.97,32.73,32.95,13100.0,32.5462,32.7349,32.4966,32.715,13100.0
2011-11-25 12:30:00,32.96,32.96,32.8,32.82,14500.0,32.725,32.725,32.5661,32.586,14500.0
2011-11-25 12:40:00,32.8,32.83,32.72,32.82,16500.0,32.5661,32.5959,32.4867,32.586,16500.0
2011-11-25 12:50:00,32.83,32.92,32.8,32.8,18600.0,32.5959,32.6852,32.5661,32.5661,18600.0
2011-11-28 09:30:00,34.09,34.18,33.74,34.18,9800.0,33.8469,33.9363,33.4994,33.9363,9800.0
2011-11-28 09:40:00,34.2,34.24,34.07,34.17,9200.0,33.9561,33.9958,33.827,33.9263,9200.0
2011-11-28 09:50:00,34.18,34.33,34.09,34.25,7900.0,33.9363,34.0852,33.8469,34.0058,7900.0
2011-11-28 10:00:00,34.19,34.39,34.18,34.37,6600.0,33.9462,34.1448,33.9363,34.1249,6600.0
2011-11-28 10:10:00,34.44,34.45,34.39,34.4,2000.0,34.1944,34.2043,34.1448,34.1547,2000.0
2011-11-28 10:20:00,34.39,34.39,34.31,34.31,4700.0,34.1448,34.1448,34.0653,34.0653,4700.0
2011-11-28 10:30:00,34.29,34.56,34.29,34.44,5600.0,34.0455,34.3136,34.0455,34.1944,5600.0
2011-11-28 10:40:00,34.38,34.42,34.34,34.42,3600.0,34.1348,34.1746,34.0951,34.1746,3600.0
2011-11-28 10:50:00,34.41,34.52,34.33,34.47,5700.0,34.1646,34.2738,34.0852,34.2242,5700.0
2011-11-28 11:00:00,34.46,34.65,34.45,34.65,9700.0,34.2143,34.4029,34.2043,34.4029,9700.0
2011-11-28 11:10:00,34.65,34.69,34.64,34.68,6100.0,34.4029,34.4426,34.393,34.4327,6100.0
2011-11-28 11:20:00,34.67,34.77,34.65,34.77,5900.0,34.4228,34.5221,34.4029,34.5221,5900.0
2011-11-28 11:30:00,34.78,34.83,34.71,34.73,4000.0,34.532,34.5816,34.4625,34.4823,4000.0
2011-11-28 11:40:00,34.73,34.77,34.69,34.77,3700.0,34.4823,34.5221,34.4426,34.5221,3700.0
2011-11-28 11:50:00,34.74,34.76,34.7,34.73,3200.0,34.4923,34.5121,34.4526,34.4823,3200.0
2011-11-28 12:00:00,34.72,34.72,34.63,34.66,3800.0,34.4724,34.4724,34.3831,34.4128,3800.0
2011-11-28 12:10:00,34.67,34.72,34.63,34.63,3500.0,34.4228,34.4724,34.3831,34.3831,3500.0
2011-11-28 12:20:00,34.64,34.64,34.42,34.42,4000.0,34.393,34.393,34.1746,34.1746,4000.0
2011-11-28 12:30:00,34.41,34.48,34.32,34.48,6000.0,34.1646,34.2341,34.0753,34.2341,6000.0
2011-11-28 12:40:00,34.5,34.5,34.37,34.38,1700.0,34.254,34.254,34.1249,34.1348,1700.0
2011-11-28 12:50:00,34.33,34.38,34.3,34.31,6500.0,34.0852,34.1348,34.0554,34.0653,6500.0
2011-11-28 13:00:00,34.31,34.31,34.22,34.27,4900.0,34.0653,34.0653,33.976,34.0256,4900.0
2011-11-28 13:10:00,34.24,34.33,34.23,34.3,2800.0,33.9958,34.0852,33.9859,34.0554,2800.0
2011-11-28 13:20:00,34.31,34.32,34.26,34.26,5300.0,34.0653,34.0753,34.0157,34.0157,5300.0
2011-11-28 13:30:00,34.3,34.3,34.17,34.19,4600.0,34.0554,34.0554,33.9263,33.9462,4600.0
2011-11-28 13:40:00,34.2,34.24,34.2,34.22,3100.0,33.9561,33.9958,33.9561,33.976,3100.0
2011-11-28 13:50:00,34.24,34.25,33.95,33.95,4200.0,33.9958,34.0058,33.7079,33.7079,4200.0
2011-11-28 14:00:00,33.94,34.22,33.94,34.18,5100.0,33.698,33.976,33.698,33.9363,5100.0
2011-11-28 14:10:00,34.18,34.21,34.13,34.14,2700.0,33.9363,33.966,33.8866,33.8965,2700.0
2011-11-28 14:20:00,34.12,34.2,34.07,34.07,4900.0,33.8767,33.9561,33.827,33.827,4900.0
2011-11-28 14:30:00,34.11,34.18,34.09,34.14,3300.0,33.8668,33.9363,33.8469,33.8965,3300.0
2011-11-28 14:40:00,34.11,34.21,34.11,34.12,3300.0,33.8668,33.966,33.8668,33.8767,3300.0
2011-11-28 14:50:00,34.09,34.09,34.0,34.05,4400.0,33.8469,33.8469,33.7575,33.8072,4400.0
2011-11-28 15:00:00,34.07,34.17,33.96,34.05,7200.0,33.827,33.9263,33.7178,33.8072,7200.0
2011-11-28 15:10:00,34.03,34.07,33.83,33.99,7100.0,33.7873,33.827,33.5888,33.7476,7100.0
2011-11-28 15:20:00,33.98,34.14,33.94,33.97,6800.0,33.7377,33.8965,33.698,33.7278,6800.0
2011-11-28 15:30:00,33.95,34.12,33.95,34.05,14000.0,33.7079,33.8767,33.7079,33.8072,14000.0
2011-11-28 15:40:00,34.04,34.04,33.89,33.93,22100.0,33.7973,33.7973,33.6483,33.688,22100.0
2011-11-28 15:50:00,33.92,34.31,33.89,34.27,37800.0,33.6781,34.0653,33.6483,34.0256,37800.0
2011-11-29 09:30:00,34.5,34.61,34.34,34.6,12800.0,34.254,34.3632,34.0951,34.3533,12800.0
2011-11-29 09:40:00,34.66,34.76,34.63,34.64,3500.0,34.4128,34.5121,34.3831,34.393,3500.0
2011-11-29 09:50:00,34.68,34.72,34.53,34.62,3800.0,34.4327,34.4724,34.2838,34.3731,3800.0
2011-11-29 10:00:00,34.77,34.79,34.45,34.62,9200.0,34.5221,34.5419,34.2043,34.3731,9200.0
2011-11-29 10:10:00,34.66,34.92,34.66,34.83,2900.0,34.4128,34.671,34.4128,34.5816,2900.0
2011-11-29 10:20:00,34.82,34.94,34.79,34.89,3200.0,34.5717,34.6908,34.5419,34.6412,3200.0
2011-11-29 10:30:00,34.89,34.89,34.8,34.83,1900.0,34.6412,34.6412,34.5518,34.5816,1900.0
2011-11-29 10:40:00,34.86,34.96,34.77,34.78,1300.0,34.6114,34.7107,34.5221,34.532,1300.0
2011-11-29 10:50:00,34.76,34.81,34.67,34.74,2700.0,34.5121,34.5618,34.4228,34.4923,2700.0
2011-11-29 11:00:00,34.76,34.76,34.41,34.46,7800.0,34.5121,34.5121,34.1646,34.2143,7800.0
2011-11-29 11:10:00,34.49,34.58,34.48,34.58,1400.0,34.2441,34.3334,34.2341,34.3334,1400.0
2011-11-29 11:20:00,34.56,34.57,34.45,34.57,4800.0,34.3136,34.3235,34.2043,34.3235,4800.0
2011-11-29 11:30:00,34.58,34.74,34.58,34.74,2100.0,34.3334,34.4923,34.3334,34.4923,2100.0
2011-11-29 11:40:00,34.72,34.72,34.53,34.6,3700.0,34.4724,34.4724,34.2838,34.3533,3700.0
2011-11-29 11:50:00,34.64,34.64,34.47,34.51,3300.0,34.393,34.393,34.2242,34.2639,3300.0
2011-11-29 12:00:00,34.51,34.62,34.5,34.62,2100.0,34.2639,34.3731,34.254,34.3731,2100.0
2011-11-29 12:10:00,34.6,34.68,34.6,34.68,1300.0,34.3533,34.4327,34.3533,34.4327,1300.0
2011-11-29 12:20:00,34.71,34.76,34.66,34.76,2200.0,34.4625,34.5121,34.4128,34.5121,2200.0
2011-11-29 12:30:00,34.75,34.75,34.48,34.49,4400.0,34.5022,34.5022,34.2341,34.2441,4400.0
2011-11-29 12:40:00,34.47,34.48,34.33,34.41,4100.0,34.2242,34.2341,34.0852,34.1646,4100.0
2011-11-29 12:50:00,34.42,34.48,34.35,34.48,1700.0,34.1746,34.2341,34.105,34.2341,1700.0
2011-11-29 13:00:00,34.48,34.48,34.28,34.31,4700.0,34.2341,34.2341,34.0355,34.0653,4700.0
2011-11-29 13:10:00,34.4,34.48,34.36,34.41,5000.0,34.1547,34.2341,34.115,34.1646,5000.0
2011-11-29 13:20:00,34.45,34.53,34.45,34.49,3200.0,34.2043,34.2838,34.2043,34.2441,3200.0
2011-11-29 13:30:00,34.5,34.5,34.36,34.5,5900.0,34.254,34.254,34.115,34.254,5900.0
2011-11-29 13:40:00,34.46,34.48,34.35,34.35,2700.0,34.2143,34.2341,34.105,34.105,2700.0
2011-11-29 13:50:00,34.33,34.34,34.05,34.14,7500.0,34.0852,34.0951,33.8072,33.8965,7500.0
2011-11-29 14:00:00,34.15,34.2,33.98,34.15,4800.0,33.9065,33.9561,33.7377,33.9065,4800.0
2011-11-29 14:10:00,34.13,34.16,34.0,34.15,5100.0,33.8866,33.9164,33.7575,33.9065,5100.0
2011-11-29 14:20:00,34.19,34.3,34.18,34.2,7800.0,33.9462,34.0554,33.9363,33.9561,7800.0
2011-11-29 14:30:00,34.2,34.32,34.2,34.24,3000.0,33.9561,34.0753,33.9561,33.9958,3000.0
2011-11-29 14:40:00,34.21,34.32,34.21,34.24,3000.0,33.966,34.0753,33.966,33.9958,3000.0
2011-11-29 14:50:00,34.22,34.33,34.17,34.25,2300.0,33.976,34.0852,33.9263,34.0058,2300.0
2011-11-29 15:00:00,34.28,34.31,34.12,34.12,8400.0,34.0355,34.0653,33.8767,33.8767,8400.0
2011-11-29 15:10:00,34.2,34.42,34.16,34.36,8600.0,33.9561,34.1746,33.9164,34.115,8600.0
2011-11-29 15:20:00,34.35,34.42,34.33,34.33,4200.0,34.105,34.1746,34.0852,34.0852,4200.0
2011-11-29 15:30:00,34.36,34.45,34.31,34.32,8100.0,34.115,34.2043,34.0653,34.0753,8100.0
2011-11-29 15:40:00,34.31,34.35,34.19,34.27,20700.0,34.0653,34.105,33.9462,34.0256,20700.0
2011-11-29 15:50:00,34.25,34.25,34.08,34.15,25100.0,34.0058,34.0058,33.837,33.9065,25100.0
2011-11-30 09:30:00,35.52,36.0,35.29,35.64,19900.0,35.2667,35.7433,35.0383,35.3859,19900.0
2011-11-30 09:40:00,35.64,35.91,35.64,35.7,7300.0,35.3859,35.6539,35.3859,35.4454,7300.0
2011-11-30 09:50:00,35.68,35.72,35.53,35.56,3500.0,35.4256,35.4653,35.2766,35.3064,3500.0
2011-11-30 10:00:00,35.57,35.74,35.56,35.7,7400.0,35.3163,35.4851,35.3064,35.4454,7400.0
2011-11-30 10:10:00,35.7,35.74,35.68,35.74,3800.0,35.4454,35.4851,35.4256,35.4851,3800.0
2011-11-30 10:20:00,35.75,35.78,35.7,35.74,5600.0,35.4951,35.5249,35.4454,35.4851,5600.0
2011-11-30 10:30:00,35.73,35.81,35.7,35.8,7100.0,35.4752,35.5546,35.4454,35.5447,7100.0
2011-11-30 10:40:00,35.81,35.84,35.74,35.81,4500.0,35.5546,35.5844,35.4851,35.5546,4500.0
2011-11-30 10:50:00,35.84,35.84,35.73,35.74,11500.0,35.5844,35.5844,35.4752,35.4851,11500.0
2011-11-30 11:00:00,35.75,35.82,35.67,35.82,3900.0,35.4951,35.5646,35.4156,35.5646,3900.0
2011-11-30 11:10:00,35.83,35.85,35.7,35.7,3700.0,35.5745,35.5944,35.4454,35.4454,3700.0
2011-11-30 11:20:00,35.74,35.79,35.67,35.74,6800.0,35.4851,35.5348,35.4156,35.4851,6800.0
2011-11-30 11:30:00,35.74,35.79,35.7,35.73,6200.0,35.4851,35.5348,35.4454,35.4752,6200.0
2011-11-30 11:40:00,35.75,35.84,35.7,35.84,2400.0,35.4951,35.5844,35.4454,35.5844,2400.0
2011-11-30 11:50:00,35.84,35.84,35.7,35.76,2300.0,35.5844,35.5844,35.4454,35.505,2300.0
2011-11-30 12:00:00,35.72,35.74,35.68,35.73,3900.0,35.4653,35.4851,35.4256,35.4752,3900.0
2011-11-30 12:10:00,35.68,35.76,35.68,35.75,4000.0,35.4256,35.505,35.4256,35.4951,4000.0
2011-11-30 12:20:00,35.76,35.86,35.76,35.85,3900.0,35.505,35.6043,35.505,35.5944,3900.0
2011-11-30 12:30:00,35.86,35.98,35.86,35.93,5800.0,35.6043,35.7234,35.6043,35.6738,5800.0
2011-11-30 12:40:00,35.93,35.98,35.92,35.93,3400.0,35.6738,35.7234,35.6639,35.6738,3400.0
2011-11-30 12:50:00,35.97,35.99,35.95,35.98,2600.0,35.7135,35.7334,35.6936,35.7234,2600.0
2011-11-30 13:00:00,35.98,36.0,35.95,36.0,3100.0,35.7234,35.7433,35.6936,35.7433,3100.0
2011-11-30 13:10:00,35.98,36.0,35.93,35.93,5000.0,35.7234,35.7433,35.6738,35.6738,5000.0
2011-11-30 13:20:00,35.93,35.94,35.8,35.8,5400.0,35.6738,35.6837,35.5447,35.5447,5400.0
2011-11-30 13:30:00,35.83,35.92,35.79,35.84,6600.0,35.5745,35.6639,35.5348,35.5844,6600.0
2011-11-30 13:40:00,35.84,35.84,35.73,35.82,3200.0,35.5844,35.5844,35.4752,35.5646,3200.0
2011-11-30 13:50:00,35.78,35.89,35.75,35.86,5400.0,35.5249,35.6341,35.4951,35.6043,5400.0
2011-11-30 14:00:00,35.9,35.9,35.78,35.78,4400.0,35.644,35.644,35.5249,35.5249,4400.0
2011-11-30 14:10:00,35.81,35.89,35.81,35.88,3400.0,35.5546,35.6341,35.5546,35.6241,3400.0
2011-11-30 14:20:00,35.91,35.94,35.87,35.88,6300.0,35.6539,35.6837,35.6142,35.6241,6300.0
2011-11-30 14:30:00,35.91,35.94,35.89,35.93,8100.0,35.6539,35.6837,35.6341,35.6738,8100.0
2011-11-30 14:40:00,35.94,35.98,35.88,35.88,5900.0,35.6837,35.7234,35.6241,35.6241,5900.0
2011-11-30 14:50:00,35.84,35.96,35.84,35.96,4600.0,35.5844,35.7036,35.5844,35.7036,4600.0
2011-11-30 15:00:00,35.94,35.99,35.9,35.99,3000.0,35.6837,35.7334,35.644,35.7334,3000.0
2011-11-30 15:10:00,35.95,36.07,35.95,36.03,14200.0,35.6936,35.8128,35.6936,35.7731,14200.0
2011-11-30 15:20:00,36.08,36.14,36.0,36.1,9100.0,35.8227,35.8823,35.7433,35.8426,9100.0
2011-11-30 15:30:00,36.09,36.14,36.06,36.12,9800.0,35.8326,35.8823,35.8029,35.8624,9800.0
2011-11-30 15:40:00,36.12,36.34,36.12,36.3,34400.0,35.8624,36.0809,35.8624,36.0411,34400.0
2011-11-30 15:50:00,36.31,36.48,36.3,36.39,62100.0,36.0511,36.2199,36.0411,36.1305,62100.0
2011-12-01 09:30:00,36.16,36.36,36.14,36.3,4200.0,35.9021,36.1007,35.8823,36.0411,4200.0
2011-12-01 09:40:00,36.31,36.47,36.28,36.41,5500.0,36.0511,36.2099,36.0213,36.1504,5500.0
2011-12-01 09:50:00,36.4,36.72,36.36,36.58,4300.0,36.1404,36.4581,36.1007,36.3191,4300.0
2011-12-01 10:00:00,36.65,36.7,36.56,36.65,15100.0,36.3886,36.4383,36.2993,36.3886,15100.0
2011-12-01 10:10:00,36.63,36.65,36.5,36.51,2600.0,36.3688,36.3886,36.2397,36.2496,2600.0
2011-12-01 10:20:00,36.51,36.57,36.47,36.55,4800.0,36.2496,36.3092,36.2099,36.2894,4800.0
2011-12-01 10:30:00,36.54,36.54,36.35,36.35,5000.0,36.2794,36.2794,36.0908,36.0908,5000.0
2011-12-01 10:40:00,36.29,36.42,36.25,36.42,3500.0,36.0312,36.1603,35.9915,36.1603,3500.0
2011-12-01 10:50:00,36.44,36.52,36.43,36.43,9200.0,36.1801,36.2596,36.1702,36.1702,9200.0
2011-12-01 11:00:00,36.43,36.58,36.39,36.58,5500.0,36.1702,36.3191,36.1305,36.3191,5500.0
2011-12-01 11:10:00,36.53,36.6,36.46,36.55,17700.0,36.2695,36.339,36.2,36.2894,17700.0
2011-12-01 11:20:00,36.53,36.58,36.45,36.5,9100.0,36.2695,36.3191,36.1901,36.2397,9100.0
2011-12-01 11:30:00,36.5,36.57,36.41,36.56,6300.0,36.2397,36.3092,36.1504,36.2993,6300.0
2011-12-01 11:40:00,36.63,36.65,36.61,36.62,3400.0,36.3688,36.3886,36.3489,36.3589,3400.0
2011-12-01 11:50:00,36.66,36.69,36.62,36.64,2100.0,36.3986,36.4284,36.3589,36.3787,2100.0
2011-12-01 12:00:00,36.64,36.65,36.59,36.59,4000.0,36.3787,36.3886,36.3291,36.3291,4000.0
2011-12-01 12:10:00,36.54,36.54,36.47,36.5,3600.0,36.2794,36.2794,36.2099,36.2397,3600.0
2011-12-01 12:20:00,36.52,36.68,36.51,36.61,7600.0,36.2596,36.4184,36.2496,36.3489,7600.0
2011-12-01 12:30:00,36.6,36.67,36.48,36.48,8100.0,36.339,36.4085,36.2199,36.2199,8100.0
2011-12-01 12:40:00,36.48,36.48,36.29,36.33,5600.0,36.2199,36.2199,36.0312,36.0709,5600.0
2011-12-01 12:50:00,36.31,36.34,36.04,36.05,8500.0,36.0511,36.0809,35.783,35.7929,8500.0
2011-12-01 13:00:00,36.08,36.15,36.06,36.08,9300.0,35.8227,35.8922,35.8029,35.8227,9300.0
2011-12-01 13:10:00,36.1,36.17,36.09,36.11,2700.0,35.8426,35.9121,35.8326,35.8525,2700.0
2011-12-01 13:20:00,36.12,36.17,36.07,36.08,7000.0,35.8624,35.9121,35.8128,35.8227,7000.0
2011-12-01 13:30:00,36.07,36.15,36.06,36.15,6100.0,35.8128,35.8922,35.8029,35.8922,6100.0
2011-12-01 13:40:00,36.18,36.41,36.15,36.39,5700.0,35.922,36.1504,35.8922,36.1305,5700.0
2011-12-01 13:50:00,36.38,36.41,36.29,36.4,6300.0,36.1206,36.1504,36.0312,36.1404,6300.0
2011-12-01 14:00:00,36.41,36.41,36.34,36.36,5000.0,36.1504,36.1504,36.0809,36.1007,5000.0
2011-12-01 14:10:00,36.36,36.36,36.14,36.14,5800.0,36.1007,36.1007,35.8823,35.8823,5800.0
2011-12-01 14:20:00,36.12,36.18,36.09,36.16,7200.0,35.8624,35.922,35.8326,35.9021,7200.0
2011-12-01 14:30:00,36.16,36.17,36.12,36.15,6100.0,35.9021,35.9121,35.8624,35.8922,6100.0
2011-12-01 14:40:00,36.15,36.19,36.06,36.18,6400.0,35.8922,35.9319,35.8029,35.922,6400.0
2011-12-01 14:50:00,36.2,36.22,36.15,36.17,8500.0,35.9419,35.9617,35.8922,35.9121,8500.0
2011-12-01 15:00:00,36.17,36.19,36.06,36.06,9400.0,35.9121,35.9319,35.8029,35.8029,9400.0
2011-12-01 15:10:00,36.06,36.14,36.06,36.1,14400.0,35.8029,35.8823,35.8029,35.8426,14400.0
2011-12-01 15:20:00,36.11,36.17,36.07,36.17,18700.0,35.8525,35.9121,35.8128,35.9121,18700.0
2011-12-01 15:30:00,36.18,36.19,36.08,36.11,15100.0,35.922,35.9319,35.8227,35.8525,15100.0
2011-12-01 15:40:00,36.09,36.11,36.02,36.06,15200.0,35.8326,35.8525,35.7631,35.8029,15200.0
2011-12-01 15:50:00,36.04,36.04,35.89,35.94,47500.0,35.783,35.783,35.6341,35.6837,47500.0
2011-12-02 09:30:00,36.43,36.59,36.26,36.47,9000.0,36.1702,36.3291,36.0014,36.2099,9000.0
2011-12-02 09:40:00,36.47,36.62,36.4,36.51,4900.0,36.2099,36.3589,36.1404,36.2496,4900.0
2011-12-02 09:50:00,36.51,36.83,36.51,36.78,14900.0,36.2496,36.5674,36.2496,36.5177,14900.0
2011-12-02 10:00:00,36.8,36.99,36.78,36.87,8800.0,36.5376,36.7262,36.5177,36.6071,8800.0
2011-12-02 10:10:00,36.84,37.0,36.82,37.0,10100.0,36.5773,36.7362,36.5574,36.7362,10100.0
2011-12-02 10:20:00,37.0,37.0,36.86,36.95,9200.0,36.7362,36.7362,36.5972,36.6865,9200.0
2011-12-02 10:30:00,36.95,37.08,36.95,37.05,9300.0,36.6865,36.8156,36.6865,36.7858,9300.0
2011-12-02 10:40:00,37.09,37.09,36.9,36.91,4900.0,36.8255,36.8255,36.6369,36.6468,4900.0
2011-12-02 10:50:00,36.94,37.14,36.92,37.07,6300.0,36.6766,36.8752,36.6567,36.8057,6300.0
2011-12-02 11:00:00,37.05,37.05,36.77,36.83,4800.0,36.7858,36.7858,36.5078,36.5674,4800.0
2011-12-02 11:10:00,36.84,36.91,36.75,36.91,4600.0,36.5773,36.6468,36.4879,36.6468,4600.0
2011-12-02 11:20:00,36.87,37.01,36.86,37.01,4500.0,36.6071,36.7461,36.5972,36.7461,4500.0
2011-12-02 11:30:00,37.03,37.03,36.7,36.74,5700.0,36.7659,36.7659,36.4383,36.478,5700.0
2011-12-02 11:40:00,36.75,36.77,36.53,36.57,9100.0,36.4879,36.5078,36.2695,36.3092,9100.0
2011-12-02 11:50:00,36.52,36.83,36.51,36.79,2800.0,36.2596,36.5674,36.2496,36.5276,2800.0
2011-12-02 12:00:00,36.75,36.83,36.64,36.78,3900.0,36.4879,36.5674,36.3787,36.5177,3900.0
2011-12-02 12:10:00,36.82,36.92,36.82,36.91,2200.0,36.5574,36.6567,36.5574,36.6468,2200.0
2011-12-02 12:20:00,36.92,37.0,36.91,36.95,3400.0,36.6567,36.7362,36.6468,36.6865,3400.0
2011-12-02 12:30:00,36.91,36.98,36.9,36.96,7400.0,36.6468,36.7163,36.6369,36.6964,7400.0
2011-12-02 12:40:00,36.96,36.97,36.88,36.96,4800.0,36.6964,36.7064,36.617,36.6964,4800.0
2011-12-02 12:50:00,36.96,37.03,36.91,36.91,4600.0,36.6964,36.7659,36.6468,36.6468,4600.0
2011-12-02 13:00:00,36.9,36.91,36.78,36.79,4700.0,36.6369,36.6468,36.5177,36.5276,4700.0
2011-12-02 13:10:00,36.79,36.79,36.65,36.72,3000.0,36.5276,36.5276,36.3886,36.4581,3000.0
2011-12-02 13:20:00,36.72,36.8,36.69,36.69,5200.0,36.4581,36.5376,36.4284,36.4284,5200.0
2011-12-02 13:30:00,36.67,36.73,36.63,36.67,8600.0,36.4085,36.4681,36.3688,36.4085,8600.0
2011-12-02 13:40:00,36.67,36.79,36.63,36.72,4700.0,36.4085,36.5276,36.3688,36.4581,4700.0
2011-12-02 13:50:00,36.71,36.74,36.63,36.7,4400.0,36.4482,36.478,36.3688,36.4383,4400.0
2011-12-02 14:00:00,36.72,36.73,36.47,36.56,7200.0,36.4581,36.4681,36.2099,36.2993,7200.0
2011-12-02 14:10:00,36.6,36.69,36.6,36.69,2800.0,36.339,36.4284,36.339,36.4284,2800.0
2011-12-02 14:20:00,36.69,36.75,36.65,36.65,7200.0,36.4284,36.4879,36.3886,36.3886,7200.0
2011-12-02 14:30:00,36.63,36.68,36.61,36.68,5500.0,36.3688,36.4184,36.3489,36.4184,5500.0
2011-12-02 14:40:00,36.65,36.72,36.65,36.66,4500.0,36.3886,36.4581,36.3886,36.3986,4500.0
2011-12-02 14:50:00,36.67,36.7,36.57,36.62,7200.0,36.4085,36.4383,36.3092,36.3589,7200.0
2011-12-02 15:00:00,36.59,36.65,36.52,36.56,23800.0,36.3291,36.3886,36.2596,36.2993,23800.0
2011-12-02 15:10:00,36.56,36.66,36.56,36.57,11000.0,36.2993,36.3986,36.2993,36.3092,11000.0
2011-12-02 15:20:00,36.57,36.67,36.57,36.63,13200.0,36.3092,36.4085,36.3092,36.3688,13200.0
2011-12-02 15:30:00,36.63,36.7,36.6,36.65,19500.0,36.3688,36.4383,36.339,36.3886,19500.0
2011-12-02 15:40:00,36.67,36.69,36.56,36.59,23000.0,36.4085,36.4284,36.2993,36.3291,23000.0
2011-12-02 15:50:00,36.6,36.83,36.59,36.63,57900.0,36.339,36.5674,36.3291,36.3688,57900.0
2011-12-05 09:30:00,37.23,37.25,37.03,37.09,16200.0,36.9645,36.9844,36.7659,36.8255,16200.0
2011-12-05 09:40:00,37.09,37.09,36.86,36.93,8400.0,36.8255,36.8255,36.5972,36.6667,8400.0
2011-12-05 09:50:00,36.96,37.25,36.94,37.2,7600.0,36.6964,36.9844,36.6766,36.9347,7600.0
2011-12-05 10:00:00,37.18,37.3,37.09,37.25,9400.0,36.9149,37.034,36.8255,36.9844,9400.0
2011-12-05 10:10:00,37.3,37.4,37.24,37.4,4100.0,37.034,37.1333,36.9744,37.1333,4100.0
2011-12-05 10:20:00,37.41,37.58,37.38,37.56,5200.0,37.1432,37.312,37.1134,37.2922,5200.0
2011-12-05 10:30:00,37.55,37.64,37.51,37.51,6600.0,37.2822,37.3716,37.2425,37.2425,6600.0
2011-12-05 10:40:00,37.5,37.56,37.39,37.42,7900.0,37.2326,37.2922,37.1234,37.1532,7900.0
2011-12-05 10:50:00,37.43,37.49,37.34,37.34,3600.0,37.1631,37.2227,37.0737,37.0737,3600.0
2011-12-05 11:00:00,37.33,37.4,37.33,37.4,2700.0,37.0638,37.1333,37.0638,37.1333,2700.0
2011-12-05 11:10:00,37.42,37.44,37.36,37.41,3900.0,37.1532,37.173,37.0936,37.1432,3900.0
2011-12-05 11:20:00,37.4,37.4,37.27,37.32,4300.0,37.1333,37.1333,37.0042,37.0539,4300.0
2011-12-05 11:30:00,37.34,37.41,37.33,37.37,3500.0,37.0737,37.1432,37.0638,37.1035,3500.0
2011-12-05 11:40:00,37.44,37.44,37.37,37.4,2900.0,37.173,37.173,37.1035,37.1333,2900.0
2011-12-05 11:50:00,37.39,37.41,37.37,37.37,2700.0,37.1234,37.1432,37.1035,37.1035,2700.0
2011-12-05 12:00:00,37.36,37.52,37.36,37.42,9200.0,37.0936,37.2524,37.0936,37.1532,9200.0
2011-12-05 12:10:00,37.41,37.44,37.39,37.44,2400.0,37.1432,37.173,37.1234,37.173,2400.0
2011-12-05 12:20:00,37.46,37.48,37.43,37.46,4900.0,37.1929,37.2127,37.1631,37.1929,4900.0
2011-12-05 12:30:00,37.43,37.44,37.32,37.35,10900.0,37.1631,37.173,37.0539,37.0837,10900.0
2011-12-05 12:40:00,37.34,37.39,37.34,37.37,3000.0,37.0737,37.1234,37.0737,37.1035,3000.0
2011-12-05 12:50:00,37.36,37.41,37.33,37.35,8200.0,37.0936,37.1432,37.0638,37.0837,8200.0
2011-12-05 13:00:00,37.34,37.37,37.31,37.31,5600.0,37.0737,37.1035,37.0439,37.0439,5600.0
2011-12-05 13:10:00,37.35,37.35,37.3,37.32,3500.0,37.0837,37.0837,37.034,37.0539,3500.0
2011-12-05 13:20:00,37.31,37.31,37.22,37.27,5600.0,37.0439,37.0439,36.9546,37.0042,5600.0
2011-12-05 13:30:00,37.26,37.33,37.25,37.25,12000.0,36.9943,37.0638,36.9844,36.9844,12000.0
2011-12-05 13:40:00,37.25,37.3,37.11,37.12,6400.0,36.9844,37.034,36.8454,36.8553,6400.0
2011-12-05 13:50:00,37.09,37.15,37.0,37.01,9000.0,36.8255,36.8851,36.7362,36.7461,9000.0
2011-12-05 14:00:00,37.05,37.05,36.9,36.94,22200.0,36.7858,36.7858,36.6369,36.6766,22200.0
2011-12-05 14:10:00,36.96,37.14,36.95,37.08,10700.0,36.6964,36.8752,36.6865,36.8156,10700.0
2011-12-05 14:20:00,37.07,37.15,36.97,37.15,14700.0,36.8057,36.8851,36.7064,36.8851,14700.0
2011-12-05 14:30:00,37.12,37.14,37.0,37.06,13000.0,36.8553,36.8752,36.7362,36.7957,13000.0
2011-12-05 14:40:00,37.09,37.1,37.02,37.09,4100.0,36.8255,36.8354,36.756,36.8255,4100.0
2011-12-05 14:50:00,37.12,37.24,37.12,37.24,5600.0,36.8553,36.9744,36.8553,36.9744,5600.0
2011-12-05 15:00:00,37.27,37.32,37.0,37.04,9200.0,37.0042,37.0539,36.7362,36.7759,9200.0
2011-12-05 15:10:00,37.11,37.12,36.88,36.98,11300.0,36.8454,36.8553,36.617,36.7163,11300.0
2011-12-05 15:20:00,36.98,37.1,36.92,37.01,10500.0,36.7163,36.8354,36.6567,36.7461,10500.0
2011-12-05 15:30:00,37.0,37.1,36.97,37.04,17800.0,36.7362,36.8354,36.7064,36.7759,17800.0
2011-12-05 15:40:00,36.99,37.29,36.99,37.25,20800.0,36.7262,37.0241,36.7262,36.9844,20800.0
2011-12-05 15:50:00,37.22,37.36,37.0,37.31,57000.0,36.9546,37.0936,36.7362,37.0439,57000.0
2011-12-06 09:30:00,37.17,37.22,37.03,37.08,10900.0,36.9049,36.9546,36.7659,36.8156,10900.0
2011-12-06 09:40:00,37.08,37.08,36.7,36.82,8700.0,36.8156,36.8156,36.4383,36.5574,8700.0
2011-12-06 09:50:00,36.73,37.2,36.73,37.19,6400.0,36.4681,36.9347,36.4681,36.9248,6400.0
2011-12-06 10:00:00,37.15,37.21,37.01,37.01,2100.0,36.8851,36.9447,36.7461,36.7461,2100.0
2011-12-06 10:10:00,37.06,37.12,36.86,36.97,6000.0,36.7957,36.8553,36.5972,36.7064,6000.0
2011-12-06 10:20:00,36.96,37.09,36.88,37.07,2900.0,36.6964,36.8255,36.617,36.8057,2900.0
2011-12-06 10:30:00,37.12,37.12,36.89,36.91,2800.0,36.8553,36.8553,36.6269,36.6468,2800.0
2011-12-06 10:40:00,36.91,36.91,36.84,36.89,3000.0,36.6468,36.6468,36.5773,36.6269,3000.0
2011-12-06 10:50:00,36.9,36.94,36.77,36.78,2300.0,36.6369,36.6766,36.5078,36.5177,2300.0
2011-12-06 11:00:00,36.84,36.84,36.75,36.75,2100.0,36.5773,36.5773,36.4879,36.4879,2100.0
2011-12-06 11:10:00,36.69,36.83,36.69,36.82,1600.0,36.4284,36.5674,36.4284,36.5574,1600.0
2011-12-06 11:20:00,36.82,36.91,36.79,36.79,3900.0,36.5574,36.6468,36.5276,36.5276,3900.0
2011-12-06 11:30:00,36.74,36.74,36.42,36.51,7500.0,36.478,36.478,36.1603,36.2496,7500.0
2011-12-06 11:40:00,36.5,36.56,36.47,36.52,7500.0,36.2397,36.2993,36.2099,36.2596,7500.0
2011-12-06 11:50:00,36.56,36.58,36.52,36.52,13300.0,36.2993,36.3191,36.2596,36.2596,13300.0
2011-12-06 12:00:00,36.5,36.52,36.41,36.43,5100.0,36.2397,36.2596,36.1504,36.1702,5100.0
2011-12-06 12:10:00,36.42,36.54,36.42,36.45,2900.0,36.1603,36.2794,36.1603,36.1901,2900.0
2011-12-06 12:20:00,36.45,36.45,36.35,36.4,2800.0,36.1901,36.1901,36.0908,36.1404,2800.0
2011-12-06 12:30:00,36.42,36.51,36.41,36.44,4000.0,36.1603,36.2496,36.1504,36.1801,4000.0
2011-12-06 12:40:00,36.46,36.49,36.39,36.45,16600.0,36.2,36.2298,36.1305,36.1901,16600.0
2011-12-06 12:50:00,36.45,36.5,36.41,36.45,5100.0,36.1901,36.2397,36.1504,36.1901,5100.0
2011-12-06 13:00:00,36.51,36.52,36.45,36.49,2900.0,36.2496,36.2596,36.1901,36.2298,2900.0
2011-12-06 13:10:00,36.5,36.55,36.44,36.48,11200.0,36.2397,36.2894,36.1801,36.2199,11200.0
2011-12-06 13:20:00,36.5,36.52,36.45,36.49,21200.0,36.2397,36.2596,36.1901,36.2298,21200.0
2011-12-06 13:30:00,36.5,36.55,36.48,36.53,34100.0,36.2397,36.2894,36.2199,36.2695,34100.0
2011-12-06 13:40:00,36.51,36.52,36.47,36.5,5600.0,36.2496,36.2596,36.2099,36.2397,5600.0
2011-12-06 13:50:00,36.53,36.56,36.51,36.53,6900.0,36.2695,36.2993,36.2496,36.2695,6900.0
2011-12-06 14:00:00,36.52,36.55,36.47,36.52,8500.0,36.2596,36.2894,36.2099,36.2596,8500.0
2011-12-06 14:10:00,36.49,36.57,36.44,36.45,9100.0,36.2298,36.3092,36.1801,36.1901,9100.0
2011-12-06 14:20:00,36.46,36.47,36.4,36.47,3500.0,36.2,36.2099,36.1404,36.2099,3500.0
2011-12-06 14:30:00,36.5,36.55,36.43,36.49,30500.0,36.2397,36.2894,36.1702,36.2298,30500.0
2011-12-06 14:40:00,36.51,36.57,36.47,36.52,32700.0,36.2496,36.3092,36.2099,36.2596,32700.0
2011-12-06 14:50:00,36.53,36.57,36.45,36.5,8500.0,36.2695,36.3092,36.1901,36.2397,8500.0
2011-12-06 15:00:00,36.5,36.58,36.5,36.5,8200.0,36.2397,36.3191,36.2397,36.2397,8200.0
2011-12-06 15:10:00,36.53,36.57,36.5,36.5,19000.0,36.2695,36.3092,36.2397,36.2397,19000.0
2011-12-06 15:20:00,36.5,36.55,36.35,36.35,16000.0,36.2397,36.2894,36.0908,36.0908,16000.0
2011-12-06 15:30:00,36.36,36.56,36.36,36.51,18900.0,36.1007,36.2993,36.1007,36.2496,18900.0
2011-12-06 15:40:00,36.53,36.6,36.5,36.53,44400.0,36.2695,36.339,36.2397,36.2695,44400.0
2011-12-06 15:50:00,36.53,36.55,36.43,36.48,39900.0,36.2695,36.2894,36.1702,36.2199,39900.0
2011-12-07 09:30:00,36.1,36.28,35.79,36.02,10600.0,35.8426,36.0213,35.5348,35.7631,10600.0
2011-12-07 09:40:00,35.98,36.03,35.81,36.03,5600.0,35.7234,35.7731,35.5546,35.7731,5600.0
2011-12-07 09:50:00,36.04,36.06,35.85,36.06,6500.0,35.783,35.8029,35.5944,35.8029,6500.0
2011-12-07 10:00:00,36.05,36.11,35.97,35.97,10700.0,35.7929,35.8525,35.7135,35.7135,10700.0
2011-12-07 10:10:00,35.97,36.12,35.96,36.1,7400.0,35.7135,35.8624,35.7036,35.8426,7400.0
2011-12-07 10:20:00,36.12,36.12,36.03,36.06,12100.0,35.8624,35.8624,35.7731,35.8029,12100.0
2011-12-07 10:30:00,36.06,36.16,36.03,36.07,5600.0,35.8029,35.9021,35.7731,35.8128,5600.0
2011-12-07 10:40:00,36.05,36.21,36.05,36.21,900.0,35.7929,35.9518,35.7929,35.9518,900.0
2011-12-07 10:50:00,36.25,36.33,36.17,36.21,3600.0,35.9915,36.0709,35.9121,35.9518,3600.0
2011-12-07 11:00:00,36.21,36.37,36.21,36.35,2800.0,35.9518,36.1106,35.9518,36.0908,2800.0
2011-12-07 11:10:00,36.34,36.41,36.34,36.39,3000.0,36.0809,36.1504,36.0809,36.1305,3000.0
2011-12-07 11:20:00,36.38,36.64,36.35,36.64,2200.0,36.1206,36.3787,36.0908,36.3787,2200.0
2011-12-07 11:30:00,36.64,36.75,36.62,36.66,4200.0,36.3787,36.4879,36.3589,36.3986,4200.0
2011-12-07 11:40:00,36.68,36.74,36.66,36.67,2900.0,36.4184,36.478,36.3986,36.4085,2900.0
2011-12-07 11:50:00,36.7,36.74,36.64,36.73,9200.0,36.4383,36.478,36.3787,36.4681,9200.0
2011-12-07 12:00:00,36.73,36.77,36.7,36.73,7500.0,36.4681,36.5078,36.4383,36.4681,7500.0
2011-12-07 12:10:00,36.74,36.76,36.61,36.68,4900.0,36.478,36.4979,36.3489,36.4184,4900.0
2011-12-07 12:20:00,36.69,36.97,36.69,36.93,4100.0,36.4284,36.7064,36.4284,36.6667,4100.0
2011-12-07 12:30:00,36.92,36.95,36.88,36.89,2100.0,36.6567,36.6865,36.617,36.6269,2100.0
2011-12-07 12:40:00,36.89,37.06,36.86,37.03,4300.0,36.6269,36.7957,36.5972,36.7659,4300.0
2011-12-07 12:50:00,37.05,37.19,37.05,37.12,12800.0,36.7858,36.9248,36.7858,36.8553,12800.0
2011-12-07 13:00:00,37.12,37.14,36.96,36.96,12300.0,36.8553,36.8752,36.6964,36.6964,12300.0
2011-12-07 13:10:00,36.96,37.0,36.85,36.95,2800.0,36.6964,36.7362,36.5872,36.6865,2800.0
2011-12-07 13:20:00,36.95,37.05,36.95,37.0,2500.0,36.6865,36.7858,36.6865,36.7362,2500.0
2011-12-07 13:30:00,37.01,37.04,36.93,37.02,6600.0,36.7461,36.7759,36.6667,36.756,6600.0
2011-12-07 13:40:00,37.02,37.04,36.89,36.93,6200.0,36.756,36.7759,36.6269,36.6667,6200.0
2011-12-07 13:50:00,36.89,37.02,36.85,37.02,9500.0,36.6269,36.756,36.5872,36.756,9500.0
2011-12-07 14:00:00,37.03,37.05,36.88,36.88,7500.0,36.7659,36.7858,36.617,36.617,7500.0
2011-12-07 14:10:00,36.87,36.95,36.85,36.95,8700.0,36.6071,36.6865,36.5872,36.6865,8700.0
2011-12-07 14:20:00,36.95,37.09,36.95,37.09,3900.0,36.6865,36.8255,36.6865,36.8255,3900.0
2011-12-07 14:30:00,37.1,37.12,36.98,37.02,11100.0,36.8354,36.8553,36.7163,36.756,11100.0
2011-12-07 14:40:00,37.03,37.04,36.83,36.88,7300.0,36.7659,36.7759,36.5674,36.617,7300.0
2011-12-07 14:50:00,36.88,36.91,36.87,36.91,2600.0,36.617,36.6468,36.6071,36.6468,2600.0
2011-12-07 15:00:00,36.89,36.94,36.84,36.85,8400.0,36.6269,36.6766,36.5773,36.5872,8400.0
2011-12-07 15:10:00,36.84,37.09,36.81,37.05,11500.0,36.5773,36.8255,36.5475,36.7858,11500.0
2011-12-07 15:20:00,37.02,37.17,37.0,37.14,10500.0,36.756,36.9049,36.7362,36.8752,10500.0
2011-12-07 15:30:00,37.12,37.36,37.06,37.36,19800.0,36.8553,37.0936,36.7957,37.0936,19800.0
2011-12-07 15:40:00,37.36,37.52,37.32,37.41,28600.0,37.0936,37.2524,37.0539,37.1432,28600.0
2011-12-07 15:50:00,37.4,37.41,37.2,37.26,39400.0,37.1333,37.1432,36.9347,36.9943,39400.0
2011-12-08 09:30:00,36.85,36.94,36.47,36.89,8300.0,36.5872,36.6766,36.2099,36.6269,8300.0
2011-12-08 09:40:00,36.91,36.95,36.74,36.89,3000.0,36.6468,36.6865,36.478,36.6269,3000.0
2011-12-08 09:50:00,36.87,36.95,36.82,36.84,5500.0,36.6071,36.6865,36.5574,36.5773,5500.0
2011-12-08 10:00:00,36.88,36.89,36.6,36.6,10000.0,36.617,36.6269,36.339,36.339,10000.0
2011-12-08 10:10:00,36.63,36.74,36.45,36.46,25600.0,36.3688,36.478,36.1901,36.2,25600.0
2011-12-08 10:20:00,36.46,36.7,36.46,36.61,9000.0,36.2,36.4383,36.2,36.3489,9000.0
2011-12-08 10:30:00,36.62,36.76,36.6,36.61,16200.0,36.3589,36.4979,36.339,36.3489,16200.0
2011-12-08 10:40:00,36.58,36.76,36.58,36.71,18600.0,36.3191,36.4979,36.3191,36.4482,18600.0
2011-12-08 10:50:00,36.71,36.77,36.51,36.53,10200.0,36.4482,36.5078,36.2496,36.2695,10200.0
2011-12-08 11:00:00,36.47,36.64,36.46,36.51,5400.0,36.2099,36.3787,36.2,36.2496,5400.0
2011-12-08 11:10:00,36.48,36.53,36.4,36.52,8200.0,36.2199,36.2695,36.1404,36.2596,8200.0
2011-12-08 11:20:00,36.54,36.72,36.54,36.68,4900.0,36.2794,36.4581,36.2794,36.4184,4900.0
2011-12-08 11:30:00,36.69,36.74,36.56,36.58,32100.0,36.4284,36.478,36.2993,36.3191,32100.0
2011-12-08 11:40:00,36.56,36.73,36.52,36.71,3400.0,36.2993,36.4681,36.2596,36.4482,3400.0
2011-12-08 11:50:00,36.7,36.72,36.62,36.63,7300.0,36.4383,36.4581,36.3589,36.3688,7300.0
2011-12-08 12:00:00,36.64,36.67,36.51,36.67,5300.0,36.3787,36.4085,36.2496,36.4085,5300.0
2011-12-08 12:10:00,36.7,36.72,36.65,36.69,2900.0,36.4383,36.4581,36.3886,36.4284,2900.0
2011-12-08 12:20:00,36.69,36.69,36.52,36.54,7600.0,36.4284,36.4284,36.2596,36.2794,7600.0
2011-12-08 12:30:00,36.47,36.67,36.47,36.6,10000.0,36.2099,36.4085,36.2099,36.339,10000.0
2011-12-08 12:40:00,36.6,36.69,36.6,36.65,2800.0,36.339,36.4284,36.339,36.3886,2800.0
2011-12-08 12:50:00,36.67,36.72,36.65,36.7,4000.0,36.4085,36.4581,36.3886,36.4383,4000.0
2011-12-08 13:00:00,36.69,36.69,36.42,36.56,11300.0,36.4284,36.4284,36.1603,36.2993,11300.0
2011-12-08 13:10:00,36.53,36.66,36.39,36.66,13700.0,36.2695,36.3986,36.1305,36.3986,13700.0
2011-12-08 13:20:00,36.67,36.69,36.6,36.66,3600.0,36.4085,36.4284,36.339,36.3986,3600.0
2011-12-08 13:30:00,36.63,36.66,36.55,36.66,1700.0,36.3688,36.3986,36.2894,36.3986,1700.0
2011-12-08 13:40:00,36.7,36.71,36.63,36.63,2900.0,36.4383,36.4482,36.3688,36.3688,2900.0
2011-12-08 13:50:00,36.66,36.68,36.53,36.65,2400.0,36.3986,36.4184,36.2695,36.3886,2400.0
2011-12-08 14:00:00,36.63,36.63,36.45,36.61,4500.0,36.3688,36.3688,36.1901,36.3489,4500.0
2011-12-08 14:10:00,36.58,36.68,36.56,36.68,9900.0,36.3191,36.4184,36.2993,36.4184,9900.0
2011-12-08 14:20:00,36.63,36.68,36.59,36.61,26100.0,36.3688,36.4184,36.3291,36.3489,26100.0
2011-12-08 14:30:00,36.62,36.65,36.54,36.58,41900.0,36.3589,36.3886,36.2794,36.3191,41900.0
2011-12-08 14:40:00,36.59,36.64,36.5,36.6,16300.0,36.3291,36.3787,36.2397,36.339,16300.0
2011-12-08 14:50:00,36.6,36.62,36.35,36.43,7200.0,36.339,36.3589,36.0908,36.1702,7200.0
2011-12-08 15:00:00,36.44,36.48,36.37,36.44,8500.0,36.1801,36.2199,36.1106,36.1801,8500.0
2011-12-08 15:10:00,36.41,36.72,36.41,36.72,5600.0,36.1504,36.4581,36.1504,36.4581,5600.0
2011-12-08 15:20:00,36.75,36.82,36.69,36.79,7000.0,36.4879,36.5574,36.4284,36.5276,7000.0
2011-12-08 15:30:00,36.73,36.9,36.7,36.72,10700.0,36.4681,36.6369,36.4383,36.4581,10700.0
2011-12-08 15:40:00,36.72,36.72,36.48,36.52,48600.0,36.4581,36.4581,36.2199,36.2596,48600.0
2011-12-08 15:50:00,36.53,36.56,36.3,36.42,51900.0,36.2695,36.2993,36.0411,36.1603,51900.0
2011-12-09 09:30:00,36.43,36.75,36.39,36.6,7600.0,36.1702,36.4879,36.1305,36.339,7600.0
2011-12-09 09:40:00,36.57,36.58,36.37,36.58,6200.0,36.3092,36.3191,36.1106,36.3191,6200.0
2011-12-09 09:50:00,36.63,36.79,36.63,36.71,8200.0,36.3688,36.5276,36.3688,36.4482,8200.0
2011-12-09 10:00:00,36.71,36.95,36.71,36.89,4500.0,36.4482,36.6865,36.4482,36.6269,4500.0
2011-12-09 10:10:00,36.91,37.13,36.91,37.05,17200.0,36.6468,36.8652,36.6468,36.7858,17200.0
2011-12-09 10:20:00,37.0,37.15,36.93,37.15,8400.0,36.7362,36.8851,36.6667,36.8851,8400.0
2011-12-09 10:30:00,37.13,37.33,37.12,37.3,13400.0,36.8652,37.0638,36.8553,37.034,13400.0
2011-12-09 10:40:00,37.31,37.5,37.29,37.49,19700.0,37.0439,37.2326,37.0241,37.2227,19700.0
2011-12-09 10:50:00,37.5,37.86,37.5,37.84,40200.0,37.2326,37.59,37.2326,37.5702,40200.0
2011-12-09 11:00:00,37.86,38.03,37.85,37.95,25300.0,37.59,37.7588,37.5801,37.6794,25300.0
2011-12-09 11:10:00,38.01,38.09,37.96,38.09,11400.0,37.739,37.8184,37.6893,37.8184,11400.0
2011-12-09 11:20:00,38.12,38.12,37.99,38.02,9500.0,37.8482,37.8482,37.7191,37.7489,9500.0
2011-12-09 11:30:00,38.01,38.23,38.01,38.23,25500.0,37.739,37.9574,37.739,37.9574,25500.0
2011-12-09 11:40:00,38.21,38.21,37.97,38.02,25700.0,37.9375,37.9375,37.6992,37.7489,25700.0
2011-12-09 11:50:00,37.99,38.01,37.94,37.98,5000.0,37.7191,37.739,37.6694,37.7092,5000.0
2011-12-09 12:00:00,37.98,38.0,37.93,37.98,6200.0,37.7092,37.729,37.6595,37.7092,6200.0
2011-12-09 12:10:00,38.02,38.09,38.02,38.09,4500.0,37.7489,37.8184,37.7489,37.8184,4500.0
2011-12-09 12:20:00,38.08,38.1,38.05,38.09,3900.0,37.8085,37.8283,37.7787,37.8184,3900.0
2011-12-09 12:30:00,38.09,38.1,38.04,38.04,11500.0,37.8184,37.8283,37.7687,37.7687,11500.0
2011-12-09 12:40:00,38.04,38.2,38.04,38.08,6400.0,37.7687,37.9276,37.7687,37.8085,6400.0
2011-12-09 12:50:00,38.12,38.13,38.04,38.04,1300.0,37.8482,37.8581,37.7687,37.7687,1300.0
2011-12-09 13:00:00,38.07,38.1,37.99,37.99,3100.0,37.7985,37.8283,37.7191,37.7191,3100.0
2011-12-09 13:10:00,37.97,37.97,37.95,37.95,1200.0,37.6992,37.6992,37.6794,37.6794,1200.0
2011-12-09 13:20:00,37.95,38.17,37.95,38.17,2900.0,37.6794,37.8978,37.6794,37.8978,2900.0
2011-12-09 13:30:00,38.17,38.32,38.15,38.2,3700.0,37.8978,38.0467,37.878,37.9276,3700.0
2011-12-09 13:40:00,38.18,38.23,38.15,38.18,5600.0,37.9077,37.9574,37.878,37.9077,5600.0
2011-12-09 13:50:00,38.15,38.18,38.05,38.08,6500.0,37.878,37.9077,37.7787,37.8085,6500.0
2011-12-09 14:00:00,38.08,38.11,37.94,37.97,8500.0,37.8085,37.8382,37.6694,37.6992,8500.0
2011-12-09 14:10:00,38.01,38.05,37.99,38.02,3200.0,37.739,37.7787,37.7191,37.7489,3200.0
2011-12-09 14:20:00,38.06,38.27,38.06,38.27,1900.0,37.7886,37.9971,37.7886,37.9971,1900.0
2011-12-09 14:30:00,38.27,38.4,38.23,38.4,5400.0,37.9971,38.1262,37.9574,38.1262,5400.0
2011-12-09 14:40:00,38.4,38.49,38.35,38.47,6800.0,38.1262,38.2155,38.0765,38.1957,6800.0
2011-12-09 14:50:00,38.44,38.48,38.38,38.39,6800.0,38.1659,38.2056,38.1063,38.1162,6800.0
2011-12-09 15:00:00,38.39,38.4,38.2,38.2,9900.0,38.1162,38.1262,37.9276,37.9276,9900.0
2011-12-09 15:10:00,38.22,38.23,38.02,38.02,12100.0,37.9475,37.9574,37.7489,37.7489,12100.0
2011-12-09 15:20:00,38.03,38.16,37.99,38.16,16700.0,37.7588,37.8879,37.7191,37.8879,16700.0
2011-12-09 15:30:00,38.15,38.15,38.01,38.11,21400.0,37.878,37.878,37.739,37.8382,21400.0
2011-12-09 15:40:00,38.1,38.21,37.93,37.93,27600.0,37.8283,37.9375,37.6595,37.6595,27600.0
2011-12-09 15:50:00,37.93,38.01,37.9,37.91,45200.0,37.6595,37.739,37.6297,37.6397,45200.0
2011-12-12 09:30:00,35.55,37.31,35.55,36.82,12900.0,35.3156,37.064,35.3156,36.5772,12900.0
2011-12-12 09:40:00,36.79,36.79,36.51,36.53,5200.0,36.5474,36.5474,36.2693,36.2891,5200.0
2011-12-12 09:50:00,36.52,36.53,36.23,36.25,10900.0,36.2792,36.2891,35.9911,36.011,10900.0
2011-12-12 10:00:00,36.21,36.21,36.06,36.11,7900.0,35.9712,35.9712,35.8222,35.8719,7900.0
2011-12-12 10:10:00,36.11,36.22,36.06,36.07,12900.0,35.8719,35.9812,35.8222,35.8322,12900.0
2011-12-12 10:20:00,36.03,36.14,36.0,36.12,4400.0,35.7924,35.9017,35.7626,35.8818,4400.0
2011-12-12 10:30:00,36.09,36.17,36.03,36.11,18700.0,35.852,35.9315,35.7924,35.8719,18700.0
2011-12-12 10:40:00,36.09,36.25,36.09,36.19,15800.0,35.852,36.011,35.852,35.9514,15800.0
2011-12-12 10:50:00,36.17,36.17,36.08,36.13,6000.0,35.9315,35.9315,35.8421,35.8918,6000.0
2011-12-12 11:00:00,36.11,36.18,36.08,36.14,5500.0,35.8719,35.9414,35.8421,35.9017,5500.0
2011-12-12 11:10:00,36.12,36.13,36.06,36.09,7400.0,35.8818,35.8918,35.8222,35.852,7400.0
2011-12-12 11:20:00,36.1,36.33,36.09,36.22,6200.0,35.862,36.0904,35.852,35.9812,6200.0
2011-12-12 11:30:00,36.22,36.22,36.15,36.2,1800.0,35.9812,35.9812,35.9116,35.9613,1800.0
2011-12-12 11:40:00,36.16,36.22,36.06,36.1,6700.0,35.9216,35.9812,35.8222,35.862,6700.0
2011-12-12 11:50:00,36.08,36.24,36.08,36.23,18400.0,35.8421,36.001,35.8421,35.9911,18400.0
2011-12-12 12:00:00,36.21,36.29,36.2,36.25,2600.0,35.9712,36.0507,35.9613,36.011,2600.0
2011-12-12 12:10:00,36.28,36.36,36.28,36.29,1800.0,36.0408,36.1203,36.0408,36.0507,1800.0
2011-12-12 12:20:00,36.32,36.41,36.32,36.41,5100.0,36.0805,36.1699,36.0805,36.1699,5100.0
2011-12-12 12:30:00,36.38,36.53,36.34,36.52,7100.0,36.1401,36.2891,36.1004,36.2792,7100.0
2011-12-12 12:40:00,36.51,36.55,36.49,36.52,2300.0,36.2693,36.309,36.2494,36.2792,2300.0
2011-12-12 12:50:00,36.54,36.57,36.52,36.52,2100.0,36.2991,36.3289,36.2792,36.2792,2100.0
2011-12-12 13:00:00,36.51,36.61,36.47,36.55,3100.0,36.2693,36.3686,36.2295,36.309,3100.0
2011-12-12 13:10:00,36.52,36.55,36.5,36.5,1000.0,36.2792,36.309,36.2593,36.2593,1000.0
2011-12-12 13:20:00,36.54,36.66,36.49,36.66,2800.0,36.2991,36.4183,36.2494,36.4183,2800.0
2011-12-12 13:30:00,36.65,36.65,36.6,36.62,2400.0,36.4083,36.4083,36.3587,36.3785,2400.0
2011-12-12 13:40:00,36.58,36.7,36.58,36.66,2400.0,36.3388,36.458,36.3388,36.4183,2400.0
2011-12-12 13:50:00,36.66,36.67,36.53,36.56,3800.0,36.4183,36.4282,36.2891,36.3189,3800.0
2011-12-12 14:00:00,36.56,36.56,36.43,36.44,2400.0,36.3189,36.3189,36.1898,36.1997,2400.0
2011-12-12 14:10:00,36.47,36.52,36.4,36.52,2600.0,36.2295,36.2792,36.16,36.2792,2600.0
2011-12-12 14:20:00,36.53,36.56,36.35,36.4,5700.0,36.2891,36.3189,36.1103,36.16,5700.0
2011-12-12 14:30:00,36.4,36.47,36.27,36.27,12800.0,36.16,36.2295,36.0308,36.0308,12800.0
2011-12-12 14:40:00,36.27,36.33,36.18,36.33,7900.0,36.0308,36.0904,35.9414,36.0904,7900.0
2011-12-12 14:50:00,36.33,36.52,36.33,36.5,5100.0,36.0904,36.2792,36.0904,36.2593,5100.0
2011-12-12 15:00:00,36.49,36.49,36.37,36.4,5300.0,36.2494,36.2494,36.1302,36.16,5300.0
2011-12-12 15:10:00,36.4,36.47,36.36,36.43,5300.0,36.16,36.2295,36.1203,36.1898,5300.0
2011-12-12 15:20:00,36.46,36.58,36.32,36.55,13200.0,36.2196,36.3388,36.0805,36.309,13200.0
2011-12-12 15:30:00,36.51,36.75,36.49,36.73,10400.0,36.2693,36.5077,36.2494,36.4878,10400.0
2011-12-12 15:40:00,36.74,36.85,36.72,36.79,20200.0,36.4977,36.607,36.4779,36.5474,20200.0
2011-12-12 15:50:00,36.77,36.98,36.77,36.96,36400.0,36.5275,36.7362,36.5275,36.7163,36400.0
2011-12-13 09:30:00,37.27,37.83,37.27,37.55,12100.0,37.0243,37.5806,37.0243,37.3024,12100.0
2011-12-13 09:40:00,37.59,37.7,37.41,37.41,4700.0,37.3421,37.4514,37.1633,37.1633,4700.0
2011-12-13 09:50:00,37.48,37.52,37.26,37.28,3100.0,37.2329,37.2726,37.0143,37.0342,3100.0
2011-12-13 10:00:00,37.32,37.46,37.14,37.17,13500.0,37.0739,37.213,36.8951,36.9249,13500.0
2011-12-13 10:10:00,37.15,37.24,37.15,37.2,2300.0,36.905,36.9944,36.905,36.9547,2300.0
2011-12-13 10:20:00,37.24,37.25,37.06,37.06,3100.0,36.9944,37.0044,36.8156,36.8156,3100.0
2011-12-13 10:30:00,37.07,37.11,36.95,36.97,2700.0,36.8256,36.8653,36.7064,36.7262,2700.0
2011-12-13 10:40:00,36.93,36.97,36.71,36.75,2500.0,36.6865,36.7262,36.4679,36.5077,2500.0
2011-12-13 10:50:00,36.74,36.75,36.68,36.68,4800.0,36.4977,36.5077,36.4381,36.4381,4800.0
2011-12-13 11:00:00,36.62,36.8,36.47,36.5,11100.0,36.3785,36.5574,36.2295,36.2593,11100.0
2011-12-13 11:10:00,36.52,36.61,36.5,36.57,2400.0,36.2792,36.3686,36.2593,36.3289,2400.0
2011-12-13 11:20:00,36.58,36.72,36.58,36.69,2000.0,36.3388,36.4779,36.3388,36.4481,2000.0
2011-12-13 11:30:00,36.71,37.0,36.7,37.0,3100.0,36.4679,36.756,36.458,36.756,3100.0
2011-12-13 11:40:00,36.95,36.95,36.86,36.94,3500.0,36.7064,36.7064,36.617,36.6964,3500.0
2011-12-13 11:50:00,36.99,37.07,36.93,37.03,3800.0,36.7461,36.8256,36.6865,36.7858,3800.0
2011-12-13 12:00:00,37.07,37.11,37.05,37.05,1100.0,36.8256,36.8653,36.8057,36.8057,1100.0
2011-12-13 12:10:00,37.04,37.05,36.95,36.96,2700.0,36.7958,36.8057,36.7064,36.7163,2700.0
2011-12-13 12:20:00,36.98,37.04,36.98,37.01,1100.0,36.7362,36.7958,36.7362,36.766,1100.0
2011-12-13 12:30:00,37.0,37.03,36.8,36.8,4600.0,36.756,36.7858,36.5574,36.5574,4600.0
2011-12-13 12:40:00,36.83,36.89,36.76,36.89,3100.0,36.5872,36.6468,36.5176,36.6468,3100.0
2011-12-13 12:50:00,36.88,36.98,36.86,36.98,2800.0,36.6368,36.7362,36.617,36.7362,2800.0
2011-12-13 13:00:00,36.96,36.96,36.85,36.85,2100.0,36.7163,36.7163,36.607,36.607,2100.0
2011-12-13 13:10:00,36.89,36.98,36.89,36.96,2000.0,36.6468,36.7362,36.6468,36.7163,2000.0
2011-12-13 13:20:00,36.98,36.98,36.84,36.84,2300.0,36.7362,36.7362,36.5971,36.5971,2300.0
2011-12-13 13:30:00,36.82,36.83,36.68,36.71,2700.0,36.5772,36.5872,36.4381,36.4679,2700.0
2011-12-13 13:40:00,36.67,36.74,36.62,36.74,2500.0,36.4282,36.4977,36.3785,36.4977,2500.0
2011-12-13 13:50:00,36.72,36.73,36.66,36.73,1600.0,36.4779,36.4878,36.4183,36.4878,1600.0
2011-12-13 14:00:00,36.73,37.02,36.73,37.02,3600.0,36.4878,36.7759,36.4878,36.7759,3600.0
2011-12-13 14:10:00,36.97,36.97,36.68,36.72,12800.0,36.7262,36.7262,36.4381,36.4779,12800.0
2011-12-13 14:20:00,36.68,36.93,36.67,36.93,17700.0,36.4381,36.6865,36.4282,36.6865,17700.0
2011-12-13 14:30:00,36.82,36.83,36.44,36.44,4100.0,36.5772,36.5872,36.1997,36.1997,4100.0
2011-12-13 14:40:00,36.4,36.59,36.37,36.53,5600.0,36.16,36.3487,36.1302,36.2891,5600.0
2011-12-13 14:50:00,36.49,36.78,36.49,36.68,5200.0,36.2494,36.5375,36.2494,36.4381,5200.0
2011-12-13 15:00:00,36.65,36.78,36.65,36.7,5800.0,36.4083,36.5375,36.4083,36.458,5800.0
2011-12-13 15:10:00,36.7,36.7,36.5,36.51,10600.0,36.458,36.458,36.2593,36.2693,10600.0
2011-12-13 15:20:00,36.5,36.51,36.15,36.27,18800.0,36.2593,36.2693,35.9116,36.0308,18800.0
2011-12-13 15:30:00,36.27,36.31,35.89,35.9,20000.0,36.0308,36.0706,35.6534,35.6633,20000.0
2011-12-13 15:40:00,35.94,36.09,35.89,36.05,16300.0,35.703,35.852,35.6534,35.8123,16300.0
2011-12-13 15:50:00,36.09,36.09,35.85,36.01,31100.0,35.852,35.852,35.6136,35.7726,31100.0
2011-12-14 09:30:00,35.64,35.7,35.4,35.56,6000.0,35.405,35.4646,35.1666,35.3255,6000.0
2011-12-14 09:40:00,35.63,35.67,35.16,35.24,5100.0,35.3951,35.4348,34.9282,35.0076,5100.0
2011-12-14 09:50:00,35.29,35.47,35.19,35.47,10200.0,35.0573,35.2361,34.958,35.2361,10200.0
2011-12-14 10:00:00,35.43,35.48,35.36,35.37,10900.0,35.1964,35.2461,35.1268,35.1368,10900.0
2011-12-14 10:10:00,35.36,35.46,35.32,35.39,4300.0,35.1268,35.2262,35.0871,35.1566,4300.0
2011-12-14 10:20:00,35.42,35.6,35.38,35.6,3500.0,35.1864,35.3653,35.1467,35.3653,3500.0
2011-12-14 10:30:00,35.62,35.66,35.47,35.53,4000.0,35.3851,35.4249,35.2361,35.2957,4000.0
2011-12-14 10:40:00,35.51,35.62,35.49,35.62,2400.0,35.2759,35.3851,35.256,35.3851,2400.0
2011-12-14 10:50:00,35.56,35.57,35.45,35.46,4100.0,35.3255,35.3355,35.2163,35.2262,4100.0
2011-12-14 11:00:00,35.47,35.5,35.44,35.45,1500.0,35.2361,35.2659,35.2063,35.2163,1500.0
2011-12-14 11:10:00,35.42,35.56,35.42,35.44,3200.0,35.1864,35.3255,35.1864,35.2063,3200.0
2011-12-14 11:20:00,35.44,35.44,35.38,35.4,3500.0,35.2063,35.2063,35.1467,35.1666,3500.0
2011-12-14 11:30:00,35.4,35.4,35.22,35.29,6300.0,35.1666,35.1666,34.9878,35.0573,6300.0
2011-12-14 11:40:00,35.27,35.42,35.27,35.39,6800.0,35.0374,35.1864,35.0374,35.1566,6800.0
2011-12-14 11:50:00,35.41,35.41,35.31,35.4,3500.0,35.1765,35.1765,35.0772,35.1666,3500.0
2011-12-14 12:00:00,35.36,35.45,35.36,35.45,15000.0,35.1268,35.2163,35.1268,35.2163,15000.0
2011-12-14 12:10:00,35.48,35.55,35.45,35.55,7000.0,35.2461,35.3156,35.2163,35.3156,7000.0
2011-12-14 12:20:00,35.53,35.57,35.51,35.55,1300.0,35.2957,35.3355,35.2759,35.3156,1300.0
2011-12-14 12:30:00,35.53,35.61,35.53,35.59,3600.0,35.2957,35.3752,35.2957,35.3553,3600.0
2011-12-14 12:40:00,35.61,35.72,35.61,35.67,10300.0,35.3752,35.4845,35.3752,35.4348,10300.0
2011-12-14 12:50:00,35.67,35.69,35.67,35.68,1300.0,35.4348,35.4547,35.4348,35.4447,1300.0
2011-12-14 13:00:00,35.66,35.68,35.54,35.68,1800.0,35.4249,35.4447,35.3057,35.4447,1800.0
2011-12-14 13:10:00,35.67,35.81,35.67,35.81,1800.0,35.4348,35.5739,35.4348,35.5739,1800.0
2011-12-14 13:20:00,35.85,35.9,35.81,35.89,7000.0,35.6136,35.6633,35.5739,35.6534,7000.0
2011-12-14 13:30:00,35.89,35.94,35.77,35.81,2200.0,35.6534,35.703,35.5341,35.5739,2200.0
2011-12-14 13:40:00,35.82,35.89,35.8,35.82,4100.0,35.5838,35.6534,35.5639,35.5838,4100.0
2011-12-14 13:50:00,35.77,35.77,35.57,35.58,3800.0,35.5341,35.5341,35.3355,35.3454,3800.0
2011-12-14 14:00:00,35.55,35.58,35.46,35.47,5600.0,35.3156,35.3454,35.2262,35.2361,5600.0
2011-12-14 14:10:00,35.45,35.62,35.44,35.6,8300.0,35.2163,35.3851,35.2063,35.3653,8300.0
2011-12-14 14:20:00,35.61,35.71,35.59,35.64,3500.0,35.3752,35.4745,35.3553,35.405,3500.0
2011-12-14 14:30:00,35.58,35.58,35.36,35.5,5100.0,35.3454,35.3454,35.1268,35.2659,5100.0
2011-12-14 14:40:00,35.5,35.59,35.42,35.59,6300.0,35.2659,35.3553,35.1864,35.3553,6300.0
2011-12-14 14:50:00,35.58,35.59,35.46,35.48,6500.0,35.3454,35.3553,35.2262,35.2461,6500.0
2011-12-14 15:00:00,35.47,35.55,35.42,35.43,7000.0,35.2361,35.3156,35.1864,35.1964,7000.0
2011-12-14 15:10:00,35.46,35.7,35.46,35.7,22700.0,35.2262,35.4646,35.2262,35.4646,22700.0
2011-12-14 15:20:00,35.7,35.78,35.63,35.78,15500.0,35.4646,35.5441,35.3951,35.5441,15500.0
2011-12-14 15:30:00,35.77,35.86,35.7,35.75,15500.0,35.5341,35.6235,35.4646,35.5143,15500.0
2011-12-14 15:40:00,35.76,35.85,35.72,35.81,30000.0,35.5242,35.6136,35.4845,35.5739,30000.0
2011-12-14 15:50:00,35.81,35.83,35.68,35.74,55800.0,35.5739,35.5937,35.4447,35.5043,55800.0
2011-12-15 09:30:00,36.26,36.42,36.2,36.37,4900.0,36.0209,36.1799,35.9613,36.1302,4900.0
2011-12-15 09:40:00,36.34,36.36,36.22,36.24,2600.0,36.1004,36.1203,35.9812,36.001,2600.0
2011-12-15 09:50:00,36.23,36.44,36.22,36.43,5500.0,35.9911,36.1997,35.9812,36.1898,5500.0
2011-12-15 10:00:00,36.44,36.58,36.13,36.13,3900.0,36.1997,36.3388,35.8918,35.8918,3900.0
2011-12-15 10:10:00,36.12,36.12,35.98,36.09,3200.0,35.8818,35.8818,35.7428,35.852,3200.0
2011-12-15 10:20:00,36.11,36.13,35.87,35.9,3800.0,35.8719,35.8918,35.6335,35.6633,3800.0
2011-12-15 10:30:00,35.89,35.89,35.72,35.75,5300.0,35.6534,35.6534,35.4845,35.5143,5300.0
2011-12-15 10:40:00,35.76,35.78,35.61,35.77,4400.0,35.5242,35.5441,35.3752,35.5341,4400.0
2011-12-15 10:50:00,35.78,35.79,35.71,35.76,3000.0,35.5441,35.554,35.4745,35.5242,3000.0
2011-12-15 11:00:00,35.77,35.83,35.71,35.71,4900.0,35.5341,35.5937,35.4745,35.4745,4900.0
2011-12-15 11:10:00,35.69,35.77,35.69,35.71,15100.0,35.4547,35.5341,35.4547,35.4745,15100.0
2011-12-15 11:20:00,35.69,35.78,35.65,35.78,9900.0,35.4547,35.5441,35.4149,35.5441,9900.0
2011-12-15 11:30:00,35.77,35.77,35.65,35.68,6600.0,35.5341,35.5341,35.4149,35.4447,6600.0
2011-12-15 11:40:00,35.68,35.74,35.66,35.7,3400.0,35.4447,35.5043,35.4249,35.4646,3400.0
2011-12-15 11:50:00,35.66,35.66,35.49,35.63,4700.0,35.4249,35.4249,35.256,35.3951,4700.0
2011-12-15 12:00:00,35.65,35.78,35.65,35.78,4000.0,35.4149,35.5441,35.4149,35.5441,4000.0
2011-12-15 12:10:00,35.75,35.85,35.74,35.85,1700.0,35.5143,35.6136,35.5043,35.6136,1700.0
2011-12-15 12:20:00,35.84,35.96,35.84,35.9,1900.0,35.6037,35.7229,35.6037,35.6633,1900.0
2011-12-15 12:30:00,35.87,36.01,35.86,35.88,2300.0,35.6335,35.7726,35.6235,35.6434,2300.0
2011-12-15 12:40:00,35.93,35.98,35.88,35.98,3800.0,35.6931,35.7428,35.6434,35.7428,3800.0
2011-12-15 12:50:00,35.98,35.98,35.94,35.94,1500.0,35.7428,35.7428,35.703,35.703,1500.0
2011-12-15 13:00:00,35.92,36.03,35.92,36.03,2300.0,35.6832,35.7924,35.6832,35.7924,2300.0
2011-12-15 13:10:00,36.04,36.15,36.01,36.15,3100.0,35.8024,35.9116,35.7726,35.9116,3100.0
2011-12-15 13:20:00,36.14,36.15,36.06,36.12,3300.0,35.9017,35.9116,35.8222,35.8818,3300.0
2011-12-15 13:30:00,36.1,36.1,36.0,36.03,2800.0,35.862,35.862,35.7626,35.7924,2800.0
2011-12-15 13:40:00,36.04,36.33,36.01,36.29,6100.0,35.8024,36.0904,35.7726,36.0507,6100.0
2011-12-15 13:50:00,36.26,36.27,36.23,36.26,1700.0,36.0209,36.0308,35.9911,36.0209,1700.0
2011-12-15 14:00:00,36.24,36.26,36.18,36.23,17300.0,36.001,36.0209,35.9414,35.9911,17300.0
2011-12-15 14:10:00,36.24,36.27,36.19,36.19,1800.0,36.001,36.0308,35.9514,35.9514,1800.0
2011-12-15 14:20:00,36.24,36.24,36.11,36.12,2100.0,36.001,36.001,35.8719,35.8818,2100.0
2011-12-15 14:30:00,36.13,36.19,36.12,36.19,2600.0,35.8918,35.9514,35.8818,35.9514,2600.0
2011-12-15 14:40:00,36.16,36.17,36.08,36.09,2400.0,35.9216,35.9315,35.8421,35.852,2400.0
2011-12-15 14:50:00,36.07,36.1,36.02,36.06,3900.0,35.8322,35.862,35.7825,35.8222,3900.0
2011-12-15 15:00:00,36.05,36.15,36.02,36.12,3700.0,35.8123,35.9116,35.7825,35.8818,3700.0
2011-12-15 15:10:00,36.13,36.22,36.07,36.21,5200.0,35.8918,35.9812,35.8322,35.9712,5200.0
2011-12-15 15:20:00,36.22,36.25,36.13,36.16,5300.0,35.9812,36.011,35.8918,35.9216,5300.0
2011-12-15 15:30:00,36.15,36.21,36.09,36.17,22200.0,35.9116,35.9712,35.852,35.9315,22200.0
2011-12-15 15:40:00,36.18,36.2,36.01,36.1,14000.0,35.9414,35.9613,35.7726,35.862,14000.0
2011-12-15 15:50:00,36.11,36.13,36.0,36.11,22200.0,35.8719,35.8918,35.7626,35.8719,22200.0
2011-12-16 09:30:00,36.36,36.67,36.23,36.58,122600.0,36.1203,36.4282,35.9911,36.3388,122600.0
2011-12-16 09:40:00,36.65,36.83,36.48,36.51,3600.0,36.4083,36.5872,36.2395,36.2693,3600.0
2011-12-16 09:50:00,36.56,36.96,36.56,36.94,4400.0,36.3189,36.7163,36.3189,36.6964,4400.0
2011-12-16 10:00:00,36.99,37.34,36.99,37.34,3600.0,36.7461,37.0938,36.7461,37.0938,3600.0
2011-12-16 10:10:00,37.34,37.37,37.23,37.31,4400.0,37.0938,37.1236,36.9845,37.064,4400.0
2011-12-16 10:20:00,37.3,37.38,37.24,37.28,3800.0,37.0541,37.1335,36.9944,37.0342,3800.0
2011-12-16 10:30:00,37.28,37.34,37.09,37.25,10300.0,37.0342,37.0938,36.8454,37.0044,10300.0
2011-12-16 10:40:00,37.21,37.25,37.1,37.1,13900.0,36.9646,37.0044,36.8554,36.8554,13900.0
2011-12-16 10:50:00,37.07,37.15,37.0,37.02,4400.0,36.8256,36.905,36.756,36.7759,4400.0
2011-12-16 11:00:00,37.05,37.08,36.93,36.94,3500.0,36.8057,36.8355,36.6865,36.6964,3500.0
2011-12-16 11:10:00,36.93,36.94,36.87,36.87,2700.0,36.6865,36.6964,36.6269,36.6269,2700.0
2011-12-16 11:20:00,36.86,36.94,36.84,36.88,3000.0,36.617,36.6964,36.5971,36.6368,3000.0
2011-12-16 11:30:00,36.91,36.91,36.79,36.8,1500.0,36.6666,36.6666,36.5474,36.5574,1500.0
2011-12-16 11:40:00,36.81,36.81,36.75,36.75,500.0,36.5673,36.5673,36.5077,36.5077,500.0
2011-12-16 11:50:00,36.75,36.79,36.53,36.53,2500.0,36.5077,36.5474,36.2891,36.2891,2500.0
2011-12-16 12:00:00,36.51,36.51,36.34,36.43,3000.0,36.2693,36.2693,36.1004,36.1898,3000.0
2011-12-16 12:10:00,36.48,36.49,36.41,36.41,3700.0,36.2395,36.2494,36.1699,36.1699,3700.0
2011-12-16 12:20:00,36.4,36.43,36.32,36.32,1300.0,36.16,36.1898,36.0805,36.0805,1300.0
2011-12-16 12:30:00,36.36,36.36,36.1,36.14,3400.0,36.1203,36.1203,35.862,35.9017,3400.0
2011-12-16 12:40:00,36.16,36.26,36.08,36.12,3300.0,35.9216,36.0209,35.8421,35.8818,3300.0
2011-12-16 12:50:00,36.22,36.27,36.15,36.26,2200.0,35.9812,36.0308,35.9116,36.0209,2200.0
2011-12-16 13:00:00,36.31,36.33,36.24,36.24,2000.0,36.0706,36.0904,36.001,36.001,2000.0
2011-12-16 13:10:00,36.28,36.3,36.21,36.23,1600.0,36.0408,36.0606,35.9712,35.9911,1600.0
2011-12-16 13:20:00,36.27,36.27,36.2,36.22,1500.0,36.0308,36.0308,35.9613,35.9812,1500.0
2011-12-16 13:30:00,36.21,36.25,36.18,36.18,1300.0,35.9712,36.011,35.9414,35.9414,1300.0
2011-12-16 13:40:00,36.17,36.35,36.16,36.35,3800.0,35.9315,36.1103,35.9216,36.1103,3800.0
2011-12-16 13:50:00,36.36,36.42,36.29,36.29,6500.0,36.1203,36.1799,36.0507,36.0507,6500.0
2011-12-16 14:00:00,36.37,36.42,36.34,36.42,4900.0,36.1302,36.1799,36.1004,36.1799,4900.0
2011-12-16 14:10:00,36.42,36.5,36.36,36.44,6500.0,36.1799,36.2593,36.1203,36.1997,6500.0
2011-12-16 14:20:00,36.42,36.42,36.35,36.36,2800.0,36.1799,36.1799,36.1103,36.1203,2800.0
2011-12-16 14:30:00,36.38,36.53,36.36,36.5,2300.0,36.1401,36.2891,36.1203,36.2593,2300.0
2011-12-16 14:40:00,36.49,36.61,36.46,36.56,3400.0,36.2494,36.3686,36.2196,36.3189,3400.0
2011-12-16 14:50:00,36.51,36.57,36.43,36.43,2700.0,36.2693,36.3289,36.1898,36.1898,2700.0
2011-12-16 15:00:00,36.4,36.54,36.37,36.48,13200.0,36.16,36.2991,36.1302,36.2395,13200.0
2011-12-16 15:10:00,36.49,36.58,36.48,36.54,5600.0,36.2494,36.3388,36.2395,36.2991,5600.0
2011-12-16 15:20:00,36.54,36.64,36.49,36.53,13300.0,36.2991,36.3984,36.2494,36.2891,13300.0
2011-12-16 15:30:00,36.53,36.61,36.49,36.52,6200.0,36.2891,36.3686,36.2494,36.2792,6200.0
2011-12-16 15:40:00,36.53,36.59,36.41,36.43,9000.0,36.2891,36.3487,36.1699,36.1898,9000.0
2011-12-16 15:50:00,36.44,36.44,36.32,36.39,41000.0,36.1997,36.1997,36.0805,36.1501,41000.0
2011-12-19 09:30:00,36.59,36.98,36.59,36.88,7200.0,36.3487,36.7362,36.3487,36.6368,7200.0
2011-12-19 09:40:00,36.88,37.0,36.83,36.98,5000.0,36.6368,36.756,36.5872,36.7362,5000.0
2011-12-19 09:50:00,36.97,37.15,36.82,37.15,6800.0,36.7262,36.905,36.5772,36.905,6800.0
2011-12-19 10:00:00,37.07,37.07,36.82,36.84,4400.0,36.8256,36.8256,36.5772,36.5971,4400.0
2011-12-19 10:10:00,36.8,37.06,36.77,36.98,7000.0,36.5574,36.8156,36.5275,36.7362,7000.0
2011-12-19 10:20:00,36.99,37.12,36.98,37.1,4600.0,36.7461,36.8752,36.7362,36.8554,4600.0
2011-12-19 10:30:00,37.1,37.31,37.1,37.23,3100.0,36.8554,37.064,36.8554,36.9845,3100.0
2011-12-19 10:40:00,37.19,37.2,36.92,36.95,6300.0,36.9448,36.9547,36.6766,36.7064,6300.0
2011-12-19 10:50:00,36.92,36.94,36.72,36.74,4000.0,36.6766,36.6964,36.4779,36.4977,4000.0
2011-12-19 11:00:00,36.73,36.73,36.29,36.29,4900.0,36.4878,36.4878,36.0507,36.0507,4900.0
2011-12-19 11:10:00,36.31,36.42,36.31,36.38,3200.0,36.0706,36.1799,36.0706,36.1401,3200.0
2011-12-19 11:20:00,36.37,36.37,36.06,36.15,9400.0,36.1302,36.1302,35.8222,35.9116,9400.0
2011-12-19 11:30:00,36.13,36.16,36.11,36.13,3100.0,35.8918,35.9216,35.8719,35.8918,3100.0
2011-12-19 11:40:00,36.1,36.12,35.99,36.01,7700.0,35.862,35.8818,35.7527,35.7726,7700.0
2011-12-19 11:50:00,36.03,36.09,35.83,35.84,25500.0,35.7924,35.852,35.5937,35.6037,25500.0
2011-12-19 12:00:00,35.86,36.01,35.82,35.92,6600.0,35.6235,35.7726,35.5838,35.6832,6600.0
2011-12-19 12:10:00,35.93,35.93,35.82,35.84,3400.0,35.6931,35.6931,35.5838,35.6037,3400.0
2011-12-19 12:20:00,35.87,35.91,35.71,35.72,10200.0,35.6335,35.6732,35.4745,35.4845,10200.0
2011-12-19 12:30:00,35.75,35.77,35.67,35.76,3200.0,35.5143,35.5341,35.4348,35.5242,3200.0
2011-12-19 12:40:00,35.71,35.73,35.69,35.71,5700.0,35.4745,35.4944,35.4547,35.4745,5700.0
2011-12-19 12:50:00,35.71,35.74,35.7,35.71,6200.0,35.4745,35.5043,35.4646,35.4745,6200.0
2011-12-19 13:00:00,35.72,35.74,35.64,35.67,8200.0,35.4845,35.5043,35.405,35.4348,8200.0
2011-12-19 13:10:00,35.67,35.67,35.43,35.55,25000.0,35.4348,35.4348,35.1964,35.3156,25000.0
2011-12-19 13:20:00,35.57,35.61,35.5,35.53,4200.0,35.3355,35.3752,35.2659,35.2957,4200.0
2011-12-19 13:30:00,35.52,35.57,35.43,35.51,10200.0,35.2858,35.3355,35.1964,35.2759,10200.0
2011-12-19 13:40:00,35.51,35.58,35.5,35.57,4600.0,35.2759,35.3454,35.2659,35.3355,4600.0
2011-12-19 13:50:00,35.58,35.72,35.57,35.62,5000.0,35.3454,35.4845,35.3355,35.3851,5000.0
2011-12-19 14:00:00,35.61,35.61,35.48,35.52,4200.0,35.3752,35.3752,35.2461,35.2858,4200.0
2011-12-19 14:10:00,35.48,35.52,35.36,35.37,3400.0,35.2461,35.2858,35.1268,35.1368,3400.0
2011-12-19 14:20:00,35.38,35.43,35.37,35.38,2700.0,35.1467,35.1964,35.1368,35.1467,2700.0
2011-12-19 14:30:00,35.41,35.41,35.38,35.41,3200.0,35.1765,35.1765,35.1467,35.1765,3200.0
2011-12-19 14:40:00,35.41,35.41,35.36,35.38,5300.0,35.1765,35.1765,35.1268,35.1467,5300.0
2011-12-19 14:50:00,35.39,35.49,35.37,35.47,3500.0,35.1566,35.256,35.1368,35.2361,3500.0
2011-12-19 15:00:00,35.46,35.46,35.18,35.21,16100.0,35.2262,35.2262,34.948,34.9778,16100.0
2011-12-19 15:10:00,35.22,35.35,35.18,35.34,7200.0,34.9878,35.1169,34.948,35.107,7200.0
2011-12-19 15:20:00,35.34,35.36,35.25,35.3,8700.0,35.107,35.1268,35.0176,35.0672,8700.0
2011-12-19 15:30:00,35.26,35.34,35.23,35.32,8800.0,35.0275,35.107,34.9977,35.0871,8800.0
2011-12-19 15:40:00,35.32,35.36,35.22,35.24,18900.0,35.0871,35.1268,34.9878,35.0076,18900.0
2011-12-19 15:50:00,35.26,35.27,35.17,35.23,29000.0,35.0275,35.0374,34.9381,34.9977,29000.0
2011-12-20 09:30:00,36.06,36.6,36.06,36.59,9800.0,35.8222,36.3587,35.8222,36.3487,9800.0
2011-12-20 09:40:00,36.59,36.74,36.53,36.53,4000.0,36.3487,36.4977,36.2891,36.2891,4000.0
2011-12-20 09:50:00,36.51,36.68,36.48,36.65,8600.0,36.2693,36.4381,36.2395,36.4083,8600.0
2011-12-20 10:00:00,36.65,36.68,36.53,36.53,5300.0,36.4083,36.4381,36.2891,36.2891,5300.0
2011-12-20 10:10:00,36.55,36.58,36.52,36.54,12400.0,36.309,36.3388,36.2792,36.2991,12400.0
2011-12-20 10:20:00,36.54,36.76,36.53,36.76,21600.0,36.2991,36.5176,36.2891,36.5176,21600.0
2011-12-20 10:30:00,36.76,36.86,36.36,36.47,26200.0,36.5176,36.617,36.1203,36.2295,26200.0
2011-12-20 10:40:00,36.49,36.62,36.48,36.61,3500.0,36.2494,36.3785,36.2395,36.3686,3500.0
2011-12-20 10:50:00,36.58,36.64,36.57,36.64,3300.0,36.3388,36.3984,36.3289,36.3984,3300.0
2011-12-20 11:00:00,36.63,36.78,36.6,36.72,10900.0,36.3885,36.5375,36.3587,36.4779,10900.0
2011-12-20 11:10:00,36.73,36.78,36.71,36.78,5700.0,36.4878,36.5375,36.4679,36.5375,5700.0
2011-12-20 11:20:00,36.72,36.83,36.67,36.69,4000.0,36.4779,36.5872,36.4282,36.4481,4000.0
2011-12-20 11:30:00,36.7,36.84,36.7,36.81,4900.0,36.458,36.5971,36.458,36.5673,4900.0
2011-12-20 11:40:00,36.81,36.99,36.78,36.99,8200.0,36.5673,36.7461,36.5375,36.7461,8200.0
2011-12-20 11:50:00,36.99,37.05,36.85,36.94,5000.0,36.7461,36.8057,36.607,36.6964,5000.0
2011-12-20 12:00:00,36.98,36.98,36.85,36.92,2800.0,36.7362,36.7362,36.607,36.6766,2800.0
2011-12-20 12:10:00,36.9,37.0,36.9,36.94,3200.0,36.6567,36.756,36.6567,36.6964,3200.0
2011-12-20 12:20:00,36.94,36.98,36.94,36.98,2100.0,36.6964,36.7362,36.6964,36.7362,2100.0
2011-12-20 12:30:00,36.97,37.01,36.97,36.98,3600.0,36.7262,36.766,36.7262,36.7362,3600.0
2011-12-20 12:40:00,36.97,37.01,36.94,37.0,4400.0,36.7262,36.766,36.6964,36.756,4400.0
2011-12-20 12:50:00,37.0,37.03,36.92,36.97,3800.0,36.756,36.7858,36.6766,36.7262,3800.0
2011-12-20 13:00:00,37.0,37.02,36.88,36.97,7000.0,36.756,36.7759,36.6368,36.7262,7000.0
2011-12-20 13:10:00,36.95,36.95,36.88,36.88,2100.0,36.7064,36.7064,36.6368,36.6368,2100.0
2011-12-20 13:20:00,36.89,36.96,36.89,36.93,4700.0,36.6468,36.7163,36.6468,36.6865,4700.0
2011-12-20 13:30:00,36.92,36.96,36.9,36.94,1800.0,36.6766,36.7163,36.6567,36.6964,1800.0
2011-12-20 13:40:00,36.93,36.99,36.91,36.99,2400.0,36.6865,36.7461,36.6666,36.7461,2400.0
2011-12-20 13:50:00,36.97,37.0,36.96,36.96,2800.0,36.7262,36.756,36.7163,36.7163,2800.0
2011-12-20 14:00:00,36.99,37.01,36.91,36.99,6800.0,36.7461,36.766,36.6666,36.7461,6800.0
2011-12-20 14:10:00,36.95,36.99,36.95,36.99,2200.0,36.7064,36.7461,36.7064,36.7461,2200.0
2011-12-20 14:20:00,36.98,37.04,36.98,36.99,5000.0,36.7362,36.7958,36.7362,36.7461,5000.0
2011-12-20 14:30:00,37.0,37.06,36.99,37.0,9300.0,36.756,36.8156,36.7461,36.756,9300.0
2011-12-20 14:40:00,37.03,37.07,37.01,37.04,8700.0,36.7858,36.8256,36.766,36.7958,8700.0
2011-12-20 14:50:00,37.07,37.1,37.05,37.05,1800.0,36.8256,36.8554,36.8057,36.8057,1800.0
2011-12-20 15:00:00,37.05,37.13,37.05,37.13,4500.0,36.8057,36.8852,36.8057,36.8852,4500.0
2011-12-20 15:10:00,37.12,37.13,37.07,37.07,3800.0,36.8752,36.8852,36.8256,36.8256,3800.0
2011-12-20 15:20:00,37.05,37.18,37.05,37.16,6100.0,36.8057,36.9348,36.8057,36.915,6100.0
2011-12-20 15:30:00,37.17,37.17,37.03,37.13,11600.0,36.9249,36.9249,36.7858,36.8852,11600.0
2011-12-20 15:40:00,37.13,37.24,37.13,37.14,12400.0,36.8852,36.9944,36.8852,36.8951,12400.0
2011-12-20 15:50:00,37.14,37.19,37.11,37.15,27600.0,36.8951,36.9448,36.8653,36.905,27600.0
2011-12-21 09:30:00,36.93,36.94,36.37,36.45,7000.0,36.6865,36.6964,36.1302,36.2097,7000.0
2011-12-21 09:40:00,36.46,36.47,36.31,36.31,5700.0,36.2196,36.2295,36.0706,36.0706,5700.0
2011-12-21 09:50:00,36.3,36.39,36.28,36.34,2600.0,36.0606,36.1501,36.0408,36.1004,2600.0
2011-12-21 10:00:00,36.3,36.38,36.09,36.2,6400.0,36.0606,36.1401,35.852,35.9613,6400.0
2011-12-21 10:10:00,36.2,36.5,36.2,36.41,3800.0,35.9613,36.2593,35.9613,36.1699,3800.0
2011-12-21 10:20:00,36.44,36.52,36.23,36.28,5600.0,36.1997,36.2792,35.9911,36.0408,5600.0
2011-12-21 10:30:00,36.31,36.39,36.24,36.26,2600.0,36.0706,36.1501,36.001,36.0209,2600.0
2011-12-21 10:40:00,36.26,36.26,35.95,36.06,8500.0,36.0209,36.0209,35.713,35.8222,8500.0
2011-12-21 10:50:00,36.06,36.06,35.92,35.94,4500.0,35.8222,35.8222,35.6832,35.703,4500.0
2011-12-21 11:00:00,35.92,35.96,35.84,35.9,6200.0,35.6832,35.7229,35.6037,35.6633,6200.0
2011-12-21 11:10:00,35.9,35.91,35.88,35.89,2100.0,35.6633,35.6732,35.6434,35.6534,2100.0
2011-12-21 11:20:00,35.89,35.97,35.88,35.97,4000.0,35.6534,35.7328,35.6434,35.7328,4000.0
2011-12-21 11:30:00,35.97,36.04,35.95,36.04,1400.0,35.7328,35.8024,35.713,35.8024,1400.0
2011-12-21 11:40:00,36.01,36.02,35.9,36.02,3300.0,35.7726,35.7825,35.6633,35.7825,3300.0
2011-12-21 11:50:00,36.03,36.03,35.93,35.93,2700.0,35.7924,35.7924,35.6931,35.6931,2700.0
2011-12-21 12:00:00,35.95,36.01,35.77,35.87,6100.0,35.713,35.7726,35.5341,35.6335,6100.0
2011-12-21 12:10:00,35.88,35.9,35.86,35.89,1900.0,35.6434,35.6633,35.6235,35.6534,1900.0
2011-12-21 12:20:00,35.85,35.89,35.48,35.48,6700.0,35.6136,35.6534,35.2461,35.2461,6700.0
2011-12-21 12:30:00,35.51,35.7,35.51,35.7,4300.0,35.2759,35.4646,35.2759,35.4646,4300.0
2011-12-21 12:40:00,35.71,35.75,35.67,35.75,3300.0,35.4745,35.5143,35.4348,35.5143,3300.0
2011-12-21 12:50:00,35.75,35.8,35.69,35.8,4800.0,35.5143,35.5639,35.4547,35.5639,4800.0
2011-12-21 13:00:00,35.81,35.89,35.79,35.8,5000.0,35.5739,35.6534,35.554,35.5639,5000.0
2011-12-21 13:10:00,35.76,35.76,35.65,35.69,5900.0,35.5242,35.5242,35.4149,35.4547,5900.0
2011-12-21 13:20:00,35.68,35.77,35.68,35.77,1500.0,35.4447,35.5341,35.4447,35.5341,1500.0
2011-12-21 13:30:00,35.75,35.85,35.7,35.85,5200.0,35.5143,35.6136,35.4646,35.6136,5200.0
2011-12-21 13:40:00,35.85,35.85,35.72,35.8,3000.0,35.6136,35.6136,35.4845,35.5639,3000.0
2011-12-21 13:50:00,35.82,36.02,35.82,36.0,4200.0,35.5838,35.7825,35.5838,35.7626,4200.0
2011-12-21 14:00:00,36.0,36.11,35.97,36.01,6900.0,35.7626,35.8719,35.7328,35.7726,6900.0
2011-12-21 14:10:00,35.97,35.98,35.91,35.92,1400.0,35.7328,35.7428,35.6732,35.6832,1400.0
2011-12-21 14:20:00,35.91,36.0,35.91,35.95,2600.0,35.6732,35.7626,35.6732,35.713,2600.0
2011-12-21 14:30:00,35.96,36.09,35.95,36.05,3500.0,35.7229,35.852,35.713,35.8123,3500.0
2011-12-21 14:40:00,36.07,36.13,36.01,36.05,3600.0,35.8322,35.8918,35.7726,35.8123,3600.0
2011-12-21 14:50:00,36.03,36.05,35.98,35.98,5100.0,35.7924,35.8123,35.7428,35.7428,5100.0
2011-12-21 15:00:00,35.96,36.04,35.94,36.01,2900.0,35.7229,35.8024,35.703,35.7726,2900.0
2011-12-21 15:10:00,36.06,36.32,36.03,36.32,6500.0,35.8222,36.0805,35.7924,36.0805,6500.0
2011-12-21 15:20:00,36.34,36.42,36.25,36.39,5900.0,36.1004,36.1799,36.011,36.1501,5900.0
2011-12-21 15:30:00,36.38,36.63,36.38,36.6,12700.0,36.1401,36.3885,36.1401,36.3587,12700.0
2011-12-21 15:40:00,36.62,36.62,36.29,36.3,21400.0,36.3785,36.3785,36.0507,36.0606,21400.0
2011-12-21 15:50:00,36.32,36.43,36.19,36.41,15200.0,36.0805,36.1898,35.9514,36.1699,15200.0
2011-12-22 09:30:00,36.45,36.84,36.45,36.67,4800.0,36.2097,36.5971,36.2097,36.4282,4800.0
2011-12-22 09:40:00,36.73,36.93,36.73,36.75,1300.0,36.4878,36.6865,36.4878,36.5077,1300.0
2011-12-22 09:50:00,36.77,36.86,36.65,36.73,3300.0,36.5275,36.617,36.4083,36.4878,3300.0
2011-12-22 10:00:00,36.77,36.8,36.47,36.47,2900.0,36.5275,36.5574,36.2295,36.2295,2900.0
2011-12-22 10:10:00,36.48,36.49,36.37,36.37,2400.0,36.2395,36.2494,36.1302,36.1302,2400.0
2011-12-22 10:20:00,36.34,36.54,36.33,36.48,3200.0,36.1004,36.2991,36.0904,36.2395,3200.0
2011-12-22 10:30:00,36.46,36.51,36.17,36.21,6500.0,36.2196,36.2693,35.9315,35.9712,6500.0
2011-12-22 10:40:00,36.17,36.18,36.02,36.03,14800.0,35.9315,35.9414,35.7825,35.7924,14800.0
2011-12-22 10:50:00,36.05,36.14,36.02,36.1,5300.0,35.8123,35.9017,35.7825,35.862,5300.0
2011-12-22 11:00:00,36.13,36.21,36.13,36.16,4700.0,35.8918,35.9712,35.8918,35.9216,4700.0
2011-12-22 11:10:00,36.18,36.25,36.16,36.2,2000.0,35.9414,36.011,35.9216,35.9613,2000.0
2011-12-22 11:20:00,36.19,36.21,36.14,36.19,1600.0,35.9514,35.9712,35.9017,35.9514,1600.0
2011-12-22 11:30:00,36.25,36.25,36.16,36.17,2700.0,36.011,36.011,35.9216,35.9315,2700.0
2011-12-22 11:40:00,36.23,36.29,36.2,36.26,4700.0,35.9911,36.0507,35.9613,36.0209,4700.0
2011-12-22 11:50:00,36.28,36.28,36.2,36.25,2100.0,36.0408,36.0408,35.9613,36.011,2100.0
2011-12-22 12:00:00,36.25,36.27,36.2,36.25,3000.0,36.011,36.0308,35.9613,36.011,3000.0
2011-12-22 12:10:00,36.24,36.28,36.21,36.23,5300.0,36.001,36.0408,35.9712,35.9911,5300.0
2011-12-22 12:20:00,36.23,36.38,36.23,36.38,4100.0,35.9911,36.1401,35.9911,36.1401,4100.0
2011-12-22 12:30:00,36.38,36.38,36.34,36.35,600.0,36.1401,36.1401,36.1004,36.1103,600.0
2011-12-22 12:40:00,36.39,36.4,36.3,36.3,1100.0,36.1501,36.16,36.0606,36.0606,1100.0
2011-12-22 12:50:00,36.31,36.39,36.31,36.39,3300.0,36.0706,36.1501,36.0706,36.1501,3300.0
2011-12-22 13:00:00,36.39,36.41,36.33,36.35,1700.0,36.1501,36.1699,36.0904,36.1103,1700.0
2011-12-22 13:10:00,36.39,36.49,36.33,36.49,17400.0,36.1501,36.2494,36.0904,36.2494,17400.0
2011-12-22 13:20:00,36.49,36.56,36.46,36.56,5000.0,36.2494,36.3189,36.2196,36.3189,5000.0
2011-12-22 13:30:00,36.56,36.61,36.49,36.49,2600.0,36.3189,36.3686,36.2494,36.2494,2600.0
2011-12-22 13:40:00,36.49,36.52,36.48,36.52,400.0,36.2494,36.2792,36.2395,36.2792,400.0
2011-12-22 13:50:00,36.55,36.64,36.51,36.51,13200.0,36.309,36.3984,36.2693,36.2693,13200.0
2011-12-22 14:00:00,36.49,36.49,36.3,36.3,1700.0,36.2494,36.2494,36.0606,36.0606,1700.0
2011-12-22 14:10:00,36.31,36.33,36.3,36.33,900.0,36.0706,36.0904,36.0606,36.0904,900.0
2011-12-22 14:20:00,36.33,36.4,36.31,36.4,1700.0,36.0904,36.16,36.0706,36.16,1700.0
2011-12-22 14:30:00,36.39,36.41,36.36,36.36,2500.0,36.1501,36.1699,36.1203,36.1203,2500.0
2011-12-22 14:40:00,36.32,36.34,36.2,36.2,3900.0,36.0805,36.1004,35.9613,35.9613,3900.0
2011-12-22 14:50:00,36.19,36.29,36.18,36.25,3800.0,35.9514,36.0507,35.9414,36.011,3800.0
2011-12-22 15:00:00,36.25,36.34,36.25,36.32,1300.0,36.011,36.1004,36.011,36.0805,1300.0
2011-12-22 15:10:00,36.31,36.37,36.3,36.35,1500.0,36.0706,36.1302,36.0606,36.1103,1500.0
2011-12-22 15:20:00,36.35,36.4,36.35,36.39,2300.0,36.1103,36.16,36.1103,36.1501,2300.0
2011-12-22 15:30:00,36.41,36.46,36.33,36.39,4900.0,36.1699,36.2196,36.0904,36.1501,4900.0
2011-12-22 15:40:00,36.37,36.4,36.26,36.38,9900.0,36.1302,36.16,36.0209,36.1401,9900.0
2011-12-22 15:50:00,36.38,36.42,36.25,36.35,13800.0,36.1401,36.1799,36.011,36.1103,13800.0
2011-12-23 09:30:00,36.43,36.48,36.24,36.37,4500.0,36.1898,36.2395,36.001,36.1302,4500.0
2011-12-23 09:40:00,36.36,36.44,36.35,36.35,1200.0,36.1203,36.1997,36.1103,36.1103,1200.0
2011-12-23 09:50:00,36.34,36.43,36.34,36.39,1200.0,36.1004,36.1898,36.1004,36.1501,1200.0
2011-12-23 10:00:00,36.33,36.44,36.33,36.42,1700.0,36.0904,36.1997,36.0904,36.1799,1700.0
2011-12-23 10:10:00,36.38,36.51,36.34,36.34,12000.0,36.1401,36.2693,36.1004,36.1004,12000.0
2011-12-23 10:20:00,36.32,36.47,36.3,36.47,19000.0,36.0805,36.2295,36.0606,36.2295,19000.0
2011-12-23 10:30:00,36.44,36.46,36.44,36.46,1000.0,36.1997,36.2196,36.1997,36.2196,1000.0
2011-12-23 10:40:00,36.46,36.54,36.43,36.49,3800.0,36.2196,36.2991,36.1898,36.2494,3800.0
2011-12-23 10:50:00,36.49,36.51,36.48,36.49,800.0,36.2494,36.2693,36.2395,36.2494,800.0
2011-12-23 11:00:00,36.49,36.62,36.49,36.6,8000.0,36.2494,36.3785,36.2494,36.3587,8000.0
2011-12-23 11:10:00,36.57,36.77,36.57,36.75,1900.0,36.3289,36.5275,36.3289,36.5077,1900.0
2011-12-23 11:20:00,36.72,36.79,36.72,36.79,300.0,36.4779,36.5474,36.4779,36.5474,300.0
2011-12-23 11:30:00,36.76,36.77,36.75,36.76,800.0,36.5176,36.5275,36.5077,36.5176,800.0
2011-12-23 11:40:00,36.76,36.8,36.76,36.79,1200.0,36.5176,36.5574,36.5176,36.5474,1200.0
2011-12-23 11:50:00,36.82,36.88,36.8,36.85,1300.0,36.5772,36.6368,36.5574,36.607,1300.0
2011-12-23 12:00:00,36.85,36.91,36.85,36.91,900.0,36.607,36.6666,36.607,36.6666,900.0
2011-12-23 12:10:00,36.93,36.96,36.92,36.93,1200.0,36.6865,36.7163,36.6766,36.6865,1200.0
2011-12-23 12:20:00,36.96,37.0,36.96,36.98,4000.0,36.7163,36.756,36.7163,36.7362,4000.0
2011-12-23 12:30:00,36.99,36.99,36.94,36.94,1000.0,36.7461,36.7461,36.6964,36.6964,1000.0
2011-12-23 12:40:00,36.94,36.95,36.9,36.9,800.0,36.6964,36.7064,36.6567,36.6567,800.0
2011-12-23 12:50:00,36.93,37.0,36.91,36.98,5900.0,36.6865,36.756,36.6666,36.7362,5900.0
2011-12-23 13:00:00,36.95,36.95,36.92,36.92,500.0,36.7064,36.7064,36.6766,36.6766,500.0
2011-12-23 13:10:00,36.92,36.92,36.92,36.92,0.0,36.6766,36.6766,36.6766,36.6766,0.0
2011-12-23 13:20:00,36.91,36.92,36.86,36.86,2400.0,36.6666,36.6766,36.617,36.617,2400.0
2011-12-23 13:30:00,36.84,36.84,36.79,36.79,1600.0,36.5971,36.5971,36.5474,36.5474,1600.0
2011-12-23 13:40:00,36.79,36.8,36.75,36.75,1500.0,36.5474,36.5574,36.5077,36.5077,1500.0
2011-12-23 13:50:00,36.76,36.76,36.69,36.71,3500.0,36.5176,36.5176,36.4481,36.4679,3500.0
2011-12-23 14:00:00,36.68,36.86,36.67,36.86,5700.0,36.4381,36.617,36.4282,36.617,5700.0
2011-12-23 14:10:00,36.88,36.88,36.81,36.81,600.0,36.6368,36.6368,36.5673,36.5673,600.0
2011-12-23 14:20:00,36.81,36.87,36.79,36.79,900.0,36.5673,36.6269,36.5474,36.5474,900.0
2011-12-23 14:30:00,36.75,36.78,36.75,36.75,1200.0,36.5077,36.5375,36.5077,36.5077,1200.0
2011-12-23 14:40:00,36.76,36.76,36.7,36.7,1700.0,36.5176,36.5176,36.458,36.458,1700.0
2011-12-23 14:50:00,36.69,36.72,36.65,36.65,1200.0,36.4481,36.4779,36.4083,36.4083,1200.0
2011-12-23 15:00:00,36.62,36.64,36.6,36.6,2300.0,36.3785,36.3984,36.3587,36.3587,2300.0
2011-12-23 15:10:00,36.6,36.6,36.55,36.57,2700.0,36.3587,36.3587,36.309,36.3289,2700.0
2011-12-23 15:20:00,36.57,36.58,36.51,36.52,3000.0,36.3289,36.3388,36.2693,36.2792,3000.0
2011-12-23 15:30:00,36.51,36.52,36.49,36.49,4400.0,36.2693,36.2792,36.2494,36.2494,4400.0
2011-12-23 15:40:00,36.48,36.56,36.42,36.45,8500.0,36.2395,36.3189,36.1799,36.2097,8500.0
2011-12-23 15:50:00,36.43,36.49,36.38,36.48,15500.0,36.1898,36.2494,36.1401,36.2395,15500.0
2011-12-27 09:30:00,36.38,36.39,36.07,36.12,3600.0,36.1401,36.1501,35.8322,35.8818,3600.0
2011-12-27 09:40:00,36.21,36.38,36.21,36.38,1500.0,35.9712,36.1401,35.9712,36.1401,1500.0
2011-12-27 09:50:00,36.42,36.52,36.41,36.52,1500.0,36.1799,36.2792,36.1699,36.2792,1500.0
2011-12-27 10:00:00,36.52,36.62,36.48,36.6,11600.0,36.2792,36.3785,36.2395,36.3587,11600.0
2011-12-27 10:10:00,36.6,36.62,36.58,36.6,6000.0,36.3587,36.3785,36.3388,36.3587,6000.0
2011-12-27 10:20:00,36.61,36.61,36.54,36.6,800.0,36.3686,36.3686,36.2991,36.3587,800.0
2011-12-27 10:30:00,36.56,36.62,36.54,36.62,700.0,36.3189,36.3785,36.2991,36.3785,700.0
2011-12-27 10:40:00,36.63,36.63,36.53,36.54,600.0,36.3885,36.3885,36.2891,36.2991,600.0
2011-12-27 10:50:00,36.5,36.5,36.5,36.5,200.0,36.2593,36.2593,36.2593,36.2593,200.0
2011-12-27 11:00:00,36.48,36.53,36.38,36.5,6000.0,36.2395,36.2891,36.1401,36.2593,6000.0
2011-12-27 11:10:00,36.49,36.63,36.48,36.59,19500.0,36.2494,36.3885,36.2395,36.3487,19500.0
2011-12-27 11:20:00,36.58,36.69,36.55,36.69,3500.0,36.3388,36.4481,36.309,36.4481,3500.0
2011-12-27 11:30:00,36.68,36.72,36.68,36.71,600.0,36.4381,36.4779,36.4381,36.4679,600.0
2011-12-27 11:40:00,36.71,36.73,36.7,36.71,1100.0,36.4679,36.4878,36.458,36.4679,1100.0
2011-12-27 11:50:00,36.74,36.75,36.74,36.75,400.0,36.4977,36.5077,36.4977,36.5077,400.0
2011-12-27 12:00:00,36.77,36.95,36.77,36.92,1400.0,36.5275,36.7064,36.5275,36.6766,1400.0
2011-12-27 12:10:00,36.91,36.93,36.83,36.85,1400.0,36.6666,36.6865,36.5872,36.607,1400.0
2011-12-27 12:20:00,36.88,36.9,36.85,36.86,1100.0,36.6368,36.6567,36.607,36.617,1100.0
2011-12-27 12:30:00,36.84,36.84,36.82,36.82,400.0,36.5971,36.5971,36.5772,36.5772,400.0
2011-12-27 12:40:00,36.81,36.81,36.73,36.73,2200.0,36.5673,36.5673,36.4878,36.4878,2200.0
2011-12-27 12:50:00,36.72,36.72,36.68,36.7,1300.0,36.4779,36.4779,36.4381,36.458,1300.0
2011-12-27 13:00:00,36.7,36.7,36.66,36.67,800.0,36.458,36.458,36.4183,36.4282,800.0
2011-12-27 13:10:00,36.67,36.73,36.67,36.73,1100.0,36.4282,36.4878,36.4282,36.4878,1100.0
2011-12-27 13:20:00,36.76,36.8,36.75,36.78,5500.0,36.5176,36.5574,36.5077,36.5375,5500.0
2011-12-27 13:30:00,36.79,36.8,36.75,36.8,2700.0,36.5474,36.5574,36.5077,36.5574,2700.0
2011-12-27 13:40:00,36.78,36.88,36.77,36.88,1300.0,36.5375,36.6368,36.5275,36.6368,1300.0
2011-12-27 13:50:00,36.91,36.96,36.91,36.93,800.0,36.6666,36.7163,36.6666,36.6865,800.0
2011-12-27 14:00:00,36.93,36.97,36.92,36.96,1100.0,36.6865,36.7262,36.6766,36.7163,1100.0
2011-12-27 14:10:00,36.96,36.99,36.93,36.93,600.0,36.7163,36.7461,36.6865,36.6865,600.0
2011-12-27 14:20:00,36.99,36.99,36.87,36.87,1300.0,36.7461,36.7461,36.6269,36.6269,1300.0
2011-12-27 14:30:00,36.85,36.89,36.83,36.89,1500.0,36.607,36.6468,36.5872,36.6468,1500.0
2011-12-27 14:40:00,36.93,36.99,36.93,36.94,1000.0,36.6865,36.7461,36.6865,36.6964,1000.0
2011-12-27 14:50:00,36.91,36.91,36.89,36.89,500.0,36.6666,36.6666,36.6468,36.6468,500.0
2011-12-27 15:00:00,36.95,36.99,36.95,36.99,1000.0,36.7064,36.7461,36.7064,36.7461,1000.0
2011-12-27 15:10:00,36.97,36.97,36.92,36.97,2100.0,36.7262,36.7262,36.6766,36.7262,2100.0
2011-12-27 15:20:00,36.98,36.98,36.92,36.94,2200.0,36.7362,36.7362,36.6766,36.6964,2200.0
2011-12-27 15:30:00,36.94,36.94,36.87,36.89,2500.0,36.6964,36.6964,36.6269,36.6468,2500.0
2011-12-27 15:40:00,36.88,36.95,36.88,36.92,7100.0,36.6368,36.7064,36.6368,36.6766,7100.0
2011-12-27 15:50:00,36.91,36.93,36.8,36.8,10100.0,36.6666,36.6865,36.5574,36.5574,10100.0
2011-12-28 09:30:00,36.77,36.77,36.45,36.47,2700.0,36.5275,36.5275,36.2097,36.2295,2700.0
2011-12-28 09:40:00,36.47,36.68,36.35,36.46,2300.0,36.2295,36.4381,36.1103,36.2196,2300.0
2011-12-28 09:50:00,36.37,36.37,36.34,36.35,600.0,36.1302,36.1302,36.1004,36.1103,600.0
2011-12-28 10:00:00,36.36,36.56,36.36,36.56,2400.0,36.1203,36.3189,36.1203,36.3189,2400.0
2011-12-28 10:10:00,36.6,36.6,36.25,36.3,9100.0,36.3587,36.3587,36.011,36.0606,9100.0
2011-12-28 10:20:00,36.33,36.33,36.19,36.32,11600.0,36.0904,36.0904,35.9514,36.0805,11600.0
2011-12-28 10:30:00,36.29,36.38,36.27,36.32,6300.0,36.0507,36.1401,36.0308,36.0805,6300.0
2011-12-28 10:40:00,36.28,36.42,36.28,36.39,14500.0,36.0408,36.1799,36.0408,36.1501,14500.0
2011-12-28 10:50:00,36.35,36.35,36.13,36.17,4300.0,36.1103,36.1103,35.8918,35.9315,4300.0
2011-12-28 11:00:00,36.17,36.17,36.07,36.07,3300.0,35.9315,35.9315,35.8322,35.8322,3300.0
2011-12-28 11:10:00,36.07,36.1,36.02,36.09,3800.0,35.8322,35.862,35.7825,35.852,3800.0
2011-12-28 11:20:00,36.08,36.08,36.02,36.03,2500.0,35.8421,35.8421,35.7825,35.7924,2500.0
2011-12-28 11:30:00,35.98,35.98,35.89,35.91,3300.0,35.7428,35.7428,35.6534,35.6732,3300.0
2011-12-28 11:40:00,35.9,35.9,35.83,35.88,1400.0,35.6633,35.6633,35.5937,35.6434,1400.0
2011-12-28 11:50:00,35.92,36.03,35.92,36.01,2100.0,35.6832,35.7924,35.6832,35.7726,2100.0
2011-12-28 12:00:00,36.01,36.01,35.92,35.92,3000.0,35.7726,35.7726,35.6832,35.6832,3000.0
2011-12-28 12:10:00,35.9,36.05,35.9,36.05,1500.0,35.6633,35.8123,35.6633,35.8123,1500.0
2011-12-28 12:20:00,36.01,36.04,36.01,36.02,1800.0,35.7726,35.8024,35.7726,35.7825,1800.0
2011-12-28 12:30:00,36.02,36.02,35.99,35.99,2900.0,35.7825,35.7825,35.7527,35.7527,2900.0
2011-12-28 12:40:00,36.01,36.02,36.0,36.02,2800.0,35.7726,35.7825,35.7626,35.7825,2800.0
2011-12-28 12:50:00,35.94,35.94,35.88,35.92,1900.0,35.703,35.703,35.6434,35.6832,1900.0
2011-12-28 13:00:00,35.86,35.92,35.86,35.89,500.0,35.6235,35.6832,35.6235,35.6534,500.0
2011-12-28 13:10:00,35.89,35.97,35.89,35.96,1300.0,35.6534,35.7328,35.6534,35.7229,1300.0
2011-12-28 13:20:00,35.96,36.0,35.96,36.0,1600.0,35.7229,35.7626,35.7229,35.7626,1600.0
2011-12-28 13:30:00,36.03,36.22,36.03,36.22,3600.0,35.7924,35.9812,35.7924,35.9812,3600.0
2011-12-28 13:40:00,36.23,36.29,36.23,36.29,1100.0,35.9911,36.0507,35.9911,36.0507,1100.0
2011-12-28 13:50:00,36.24,36.27,36.24,36.24,3500.0,36.001,36.0308,36.001,36.001,3500.0
2011-12-28 14:00:00,36.23,36.23,36.11,36.11,3700.0,35.9911,35.9911,35.8719,35.8719,3700.0
2011-12-28 14:10:00,36.07,36.08,36.05,36.05,800.0,35.8322,35.8421,35.8123,35.8123,800.0
2011-12-28 14:20:00,36.03,36.07,36.02,36.06,4400.0,35.7924,35.8322,35.7825,35.8222,4400.0
2011-12-28 14:30:00,36.09,36.15,36.08,36.11,3000.0,35.852,35.9116,35.8421,35.8719,3000.0
2011-12-28 14:40:00,36.12,36.15,36.09,36.12,2800.0,35.8818,35.9116,35.852,35.8818,2800.0
2011-12-28 14:50:00,36.15,36.16,36.04,36.09,3000.0,35.9116,35.9216,35.8024,35.852,3000.0
2011-12-28 15:00:00,36.05,36.07,36.03,36.06,1400.0,35.8123,35.8322,35.7924,35.8222,1400.0
2011-12-28 15:10:00,36.12,36.13,35.93,35.97,5900.0,35.8818,35.8918,35.6931,35.7328,5900.0
2011-12-28 15:20:00,35.99,36.03,35.86,35.99,15300.0,35.7527,35.7924,35.6235,35.7527,15300.0
2011-12-28 15:30:00,35.99,36.04,35.98,35.99,9800.0,35.7527,35.8024,35.7428,35.7527,9800.0
2011-12-28 15:40:00,36.01,36.12,36.01,36.1,9300.0,35.7726,35.8818,35.7726,35.862,9300.0
2011-12-28 15:50:00,36.13,36.13,35.97,35.99,26700.0,35.8918,35.8918,35.7328,35.7527,26700.0
2011-12-29 09:30:00,36.24,36.64,36.24,36.49,4500.0,36.001,36.3984,36.001,36.2494,4500.0
2011-12-29 09:40:00,36.53,36.67,36.53,36.62,1800.0,36.2891,36.4282,36.2891,36.3785,1800.0
2011-12-29 09:50:00,36.61,36.61,36.35,36.53,6300.0,36.3686,36.3686,36.1103,36.2891,6300.0
2011-12-29 10:00:00,36.58,36.71,36.58,36.71,1500.0,36.3388,36.4679,36.3388,36.4679,1500.0
2011-12-29 10:10:00,36.73,36.73,36.69,36.69,400.0,36.4878,36.4878,36.4481,36.4481,400.0
2011-12-29 10:20:00,36.67,36.94,36.6,36.94,13800.0,36.4282,36.6964,36.3587,36.6964,13800.0
2011-12-29 10:30:00,36.99,37.0,36.95,36.95,1500.0,36.7461,36.756,36.7064,36.7064,1500.0
2011-12-29 10:40:00,36.96,36.96,36.86,36.89,1100.0,36.7163,36.7163,36.617,36.6468,1100.0
2011-12-29 10:50:00,36.95,36.99,36.88,36.88,1500.0,36.7064,36.7461,36.6368,36.6368,1500.0
2011-12-29 11:00:00,36.86,36.91,36.78,36.79,1200.0,36.617,36.6666,36.5375,36.5474,1200.0
2011-12-29 11:10:00,36.78,36.81,36.78,36.81,1100.0,36.5375,36.5673,36.5375,36.5673,1100.0
2011-12-29 11:20:00,36.82,36.95,36.8,36.95,900.0,36.5772,36.7064,36.5574,36.7064,900.0
2011-12-29 11:30:00,36.93,36.98,36.92,36.98,700.0,36.6865,36.7362,36.6766,36.7362,700.0
2011-12-29 11:40:00,36.99,37.0,36.96,37.0,5800.0,36.7461,36.756,36.7163,36.756,5800.0
2011-12-29 11:50:00,37.0,37.08,37.0,37.02,4200.0,36.756,36.8355,36.756,36.7759,4200.0
2011-12-29 12:00:00,37.02,37.02,36.95,37.01,1500.0,36.7759,36.7759,36.7064,36.766,1500.0
2011-12-29 12:10:00,37.01,37.01,36.95,36.95,800.0,36.766,36.766,36.7064,36.7064,800.0
2011-12-29 12:20:00,36.93,36.95,36.9,36.95,1600.0,36.6865,36.7064,36.6567,36.7064,1600.0
2011-12-29 12:30:00,36.87,36.93,36.87,36.93,400.0,36.6269,36.6865,36.6269,36.6865,400.0
2011-12-29 12:40:00,36.89,36.93,36.89,36.92,400.0,36.6468,36.6865,36.6468,36.6766,400.0
2011-12-29 12:50:00,36.92,36.93,36.84,36.84,1100.0,36.6766,36.6865,36.5971,36.5971,1100.0
2011-12-29 13:00:00,36.87,36.88,36.8,36.8,3300.0,36.6269,36.6368,36.5574,36.5574,3300.0
2011-12-29 13:10:00,36.81,36.81,36.72,36.72,1400.0,36.5673,36.5673,36.4779,36.4779,1400.0
2011-12-29 13:20:00,36.71,36.75,36.65,36.74,3800.0,36.4679,36.5077,36.4083,36.4977,3800.0
2011-12-29 13:30:00,36.74,36.79,36.73,36.79,2100.0,36.4977,36.5474,36.4878,36.5474,2100.0
2011-12-29 13:40:00,36.81,36.86,36.68,36.69,2700.0,36.5673,36.617,36.4381,36.4481,2700.0
2011-12-29 13:50:00,36.71,36.71,36.71,36.71,200.0,36.4679,36.4679,36.4679,36.4679,200.0
2011-12-29 14:00:00,36.78,36.84,36.78,36.84,400.0,36.5375,36.5971,36.5375,36.5971,400.0
2011-12-29 14:10:00,36.85,36.85,36.83,36.83,500.0,36.607,36.607,36.5872,36.5872,500.0
2011-12-29 14:20:00,36.81,36.82,36.73,36.73,2100.0,36.5673,36.5772,36.4878,36.4878,2100.0
2011-12-29 14:30:00,36.74,36.74,36.68,36.68,1600.0,36.4977,36.4977,36.4381,36.4381,1600.0
2011-12-29 14:40:00,36.67,36.67,36.64,36.65,1600.0,36.4282,36.4282,36.3984,36.4083,1600.0
2011-12-29 14:50:00,36.66,36.66,36.62,36.64,2100.0,36.4183,36.4183,36.3785,36.3984,2100.0
2011-12-29 15:00:00,36.65,36.72,36.65,36.67,1700.0,36.4083,36.4779,36.4083,36.4282,1700.0
2011-12-29 15:10:00,36.72,36.73,36.68,36.73,1900.0,36.4779,36.4878,36.4381,36.4878,1900.0
2011-12-29 15:20:00,36.67,36.67,36.59,36.64,4200.0,36.4282,36.4282,36.3487,36.3984,4200.0
2011-12-29 15:30:00,36.69,36.7,36.64,36.65,4500.0,36.4481,36.458,36.3984,36.4083,4500.0
2011-12-29 15:40:00,36.66,36.72,36.58,36.58,7100.0,36.4183,36.4779,36.3388,36.3388,7100.0
2011-12-29 15:50:00,36.61,36.72,36.59,36.65,15000.0,36.3686,36.4779,36.3487,36.4083,15000.0
2011-12-30 09:30:00,36.5,36.56,36.35,36.35,3400.0,36.2593,36.3189,36.1103,36.1103,3400.0
2011-12-30 09:40:00,36.39,36.39,36.3,36.38,2700.0,36.1501,36.1501,36.0606,36.1401,2700.0
2011-12-30 09:50:00,36.44,36.44,36.23,36.32,3500.0,36.1997,36.1997,35.9911,36.0805,3500.0
2011-12-30 10:00:00,36.32,36.33,36.2,36.2,1600.0,36.0805,36.0904,35.9613,35.9613,1600.0
2011-12-30 10:10:00,36.23,36.26,36.07,36.12,2800.0,35.9911,36.0209,35.8322,35.8818,2800.0
2011-12-30 10:20:00,36.15,36.15,36.03,36.13,2200.0,35.9116,35.9116,35.7924,35.8918,2200.0
2011-12-30 10:30:00,36.12,36.13,36.02,36.08,2400.0,35.8818,35.8918,35.7825,35.8421,2400.0
2011-12-30 10:40:00,36.1,36.1,35.94,35.95,2200.0,35.862,35.862,35.703,35.713,2200.0
2011-12-30 10:50:00,35.97,36.1,35.94,36.1,2700.0,35.7328,35.862,35.703,35.862,2700.0
2011-12-30 11:00:00,36.13,36.14,36.09,36.11,800.0,35.8918,35.9017,35.852,35.8719,800.0
2011-12-30 11:10:00,36.06,36.17,36.05,36.15,13600.0,35.8222,35.9315,35.8123,35.9116,13600.0
2011-12-30 11:20:00,36.13,36.29,36.13,36.28,2600.0,35.8918,36.0507,35.8918,36.0408,2600.0
2011-12-30 11:30:00,36.26,36.26,36.13,36.14,3300.0,36.0209,36.0209,35.8918,35.9017,3300.0
2011-12-30 11:40:00,36.13,36.2,36.1,36.11,2300.0,35.8918,35.9613,35.862,35.8719,2300.0
2011-12-30 11:50:00,36.16,36.16,36.07,36.13,2800.0,35.9216,35.9216,35.8322,35.8918,2800.0
2011-12-30 12:00:00,36.12,36.12,36.04,36.05,1700.0,35.8818,35.8818,35.8024,35.8123,1700.0
2011-12-30 12:10:00,36.03,36.03,35.96,35.96,1500.0,35.7924,35.7924,35.7229,35.7229,1500.0
2011-12-30 12:20:00,35.96,35.97,35.9,35.91,2500.0,35.7229,35.7328,35.6633,35.6732,2500.0
2011-12-30 12:30:00,35.96,36.01,35.96,36.01,1000.0,35.7229,35.7726,35.7229,35.7726,1000.0
2011-12-30 12:40:00,36.03,36.07,36.03,36.07,3100.0,35.7924,35.8322,35.7924,35.8322,3100.0
2011-12-30 12:50:00,36.07,36.1,36.06,36.1,1200.0,35.8322,35.862,35.8222,35.862,1200.0
2011-12-30 13:00:00,36.14,36.14,36.11,36.13,2800.0,35.9017,35.9017,35.8719,35.8918,2800.0
2011-12-30 13:10:00,36.14,36.23,36.14,36.23,6700.0,35.9017,35.9911,35.9017,35.9911,6700.0
2011-12-30 13:20:00,36.23,36.23,36.23,36.23,500.0,35.9911,35.9911,35.9911,35.9911,500.0
2011-12-30 13:30:00,36.28,36.3,36.26,36.28,1300.0,36.0408,36.0606,36.0209,36.0408,1300.0
2011-12-30 13:40:00,36.27,36.28,36.25,36.26,1300.0,36.0308,36.0408,36.011,36.0209,1300.0
2011-12-30 13:50:00,36.28,36.3,36.27,36.27,1400.0,36.0408,36.0606,36.0308,36.0308,1400.0
2011-12-30 14:00:00,36.26,36.26,36.23,36.26,2900.0,36.0209,36.0209,35.9911,36.0209,2900.0
2011-12-30 14:10:00,36.24,36.24,36.19,36.19,2400.0,36.001,36.001,35.9514,35.9514,2400.0
2011-12-30 14:20:00,36.18,36.2,36.03,36.06,4800.0,35.9414,35.9613,35.7924,35.8222,4800.0
2011-12-30 14:30:00,36.08,36.12,36.08,36.11,2600.0,35.8421,35.8818,35.8421,35.8719,2600.0
2011-12-30 14:40:00,36.11,36.11,36.06,36.06,3000.0,35.8719,35.8719,35.8222,35.8222,3000.0
2011-12-30 14:50:00,36.05,36.07,36.04,36.04,2700.0,35.8123,35.8322,35.8024,35.8024,2700.0
2011-12-30 15:00:00,36.03,36.15,36.02,36.07,11000.0,35.7924,35.9116,35.7825,35.8322,11000.0
2011-12-30 15:10:00,36.07,36.09,36.06,36.06,2900.0,35.8322,35.852,35.8222,35.8222,2900.0
2011-12-30 15:20:00,36.04,36.15,36.04,36.12,4100.0,35.8024,35.9116,35.8024,35.8818,4100.0
2011-12-30 15:30:00,36.13,36.13,36.06,36.08,5700.0,35.8918,35.8918,35.8222,35.8421,5700.0
2011-12-30 15:40:00,36.04,36.08,35.99,35.99,5800.0,35.8024,35.8421,35.7527,35.7527,5800.0
2011-12-30 15:50:00,36.0,36.0,35.78,35.79,28000.0,35.7626,35.7626,35.5441,35.554,28000.0
2012-01-03 09:30:00,37.0,37.0,36.4,36.86,15200.0,36.756,36.756,36.16,36.617,15200.0
2012-01-03 09:40:00,36.89,36.99,36.85,36.93,4200.0,36.6468,36.7461,36.607,36.6865,4200.0
2012-01-03 09:50:00,36.93,37.05,36.93,37.05,6800.0,36.6865,36.8057,36.6865,36.8057,6800.0
2012-01-03 10:00:00,37.08,37.34,37.07,37.29,8900.0,36.8355,37.0938,36.8256,37.0441,8900.0
2012-01-03 10:10:00,37.3,37.5,37.29,37.44,8300.0,37.0541,37.2527,37.0441,37.1931,8300.0
2012-01-03 10:20:00,37.46,37.56,37.44,37.48,6300.0,37.213,37.3123,37.1931,37.2329,6300.0
2012-01-03 10:30:00,37.51,37.56,37.48,37.49,3500.0,37.2627,37.3123,37.2329,37.2428,3500.0
2012-01-03 10:40:00,37.48,37.6,37.48,37.53,9900.0,37.2329,37.3521,37.2329,37.2825,9900.0
2012-01-03 10:50:00,37.52,37.63,37.49,37.6,5000.0,37.2726,37.3819,37.2428,37.3521,5000.0
2012-01-03 11:00:00,37.6,37.66,37.51,37.52,9000.0,37.3521,37.4117,37.2627,37.2726,9000.0
2012-01-03 11:10:00,37.53,37.63,37.5,37.62,6500.0,37.2825,37.3819,37.2527,37.3719,6500.0
2012-01-03 11:20:00,37.62,37.62,37.55,37.58,5200.0,37.3719,37.3719,37.3024,37.3322,5200.0
2012-01-03 11:30:00,37.59,37.63,37.45,37.49,10300.0,37.3421,37.3819,37.2031,37.2428,10300.0
2012-01-03 11:40:00,37.43,37.43,37.25,37.28,6900.0,37.1832,37.1832,37.0044,37.0342,6900.0
2012-01-03 11:50:00,37.28,37.41,37.25,37.25,6200.0,37.0342,37.1633,37.0044,37.0044,6200.0
2012-01-03 12:00:00,37.24,37.24,37.08,37.1,6100.0,36.9944,36.9944,36.8355,36.8554,6100.0
2012-01-03 12:10:00,37.1,37.1,36.94,36.97,3900.0,36.8554,36.8554,36.6964,36.7262,3900.0
2012-01-03 12:20:00,36.98,36.99,36.95,36.98,2600.0,36.7362,36.7461,36.7064,36.7362,2600.0
2012-01-03 12:30:00,36.97,36.99,36.76,36.76,3900.0,36.7262,36.7461,36.5176,36.5176,3900.0
2012-01-03 12:40:00,36.78,36.78,36.63,36.63,3400.0,36.5375,36.5375,36.3885,36.3885,3400.0
2012-01-03 12:50:00,36.65,36.7,36.61,36.66,4700.0,36.4083,36.458,36.3686,36.4183,4700.0
2012-01-03 13:00:00,36.66,36.82,36.44,36.45,13300.0,36.4183,36.5772,36.1997,36.2097,13300.0
2012-01-03 13:10:00,36.5,36.62,36.47,36.61,6700.0,36.2593,36.3785,36.2295,36.3686,6700.0
2012-01-03 13:20:00,36.59,36.61,36.52,36.59,6900.0,36.3487,36.3686,36.2792,36.3487,6900.0
2012-01-03 13:30:00,36.57,36.63,36.54,36.57,5900.0,36.3289,36.3885,36.2991,36.3289,5900.0
2012-01-03 13:40:00,36.62,36.65,36.59,36.62,2100.0,36.3785,36.4083,36.3487,36.3785,2100.0
2012-01-03 13:50:00,36.66,36.75,36.66,36.74,1400.0,36.4183,36.5077,36.4183,36.4977,1400.0
2012-01-03 14:00:00,36.76,36.85,36.76,36.85,3100.0,36.5176,36.607,36.5176,36.607,3100.0
2012-01-03 14:10:00,36.84,36.87,36.79,36.83,5100.0,36.5971,36.6269,36.5474,36.5872,5100.0
2012-01-03 14:20:00,36.82,36.84,36.7,36.74,5400.0,36.5772,36.5971,36.458,36.4977,5400.0
2012-01-03 14:30:00,36.77,36.9,36.75,36.78,4100.0,36.5275,36.6567,36.5077,36.5375,4100.0
2012-01-03 14:40:00,36.76,36.91,36.76,36.91,3600.0,36.5176,36.6666,36.5176,36.6666,3600.0
2012-01-03 14:50:00,36.9,36.9,36.86,36.86,4300.0,36.6567,36.6567,36.617,36.617,4300.0
2012-01-03 15:00:00,36.85,36.85,36.75,36.76,8300.0,36.607,36.607,36.5077,36.5176,8300.0
2012-01-03 15:10:00,36.74,36.74,36.68,36.7,4500.0,36.4977,36.4977,36.4381,36.458,4500.0
2012-01-03 15:20:00,36.7,36.7,36.54,36.61,5100.0,36.458,36.458,36.2991,36.3686,5100.0
2012-01-03 15:30:00,36.57,36.59,36.55,36.59,5500.0,36.3289,36.3487,36.309,36.3487,5500.0
2012-01-03 15:40:00,36.59,36.67,36.59,36.64,9600.0,36.3487,36.4282,36.3487,36.3984,9600.0
2012-01-03 15:50:00,36.65,36.67,36.57,36.6,16500.0,36.4083,36.4282,36.3289,36.3587,16500.0
2012-01-04 09:30:00,36.35,36.36,36.05,36.05,7000.0,36.1103,36.1203,35.8123,35.8123,7000.0
2012-01-04 09:40:00,36.09,36.09,35.85,35.85,3500.0,35.852,35.852,35.6136,35.6136,3500.0
2012-01-04 09:50:00,35.85,35.99,35.79,35.89,4200.0,35.6136,35.7527,35.554,35.6534,4200.0
2012-01-04 10:00:00,35.9,35.9,35.72,35.75,5200.0,35.6633,35.6633,35.4845,35.5143,5200.0
2012-01-04 10:10:00,35.77,35.77,35.63,35.64,4400.0,35.5341,35.5341,35.3951,35.405,4400.0
2012-01-04 10:20:00,35.66,35.68,35.59,35.6,2600.0,35.4249,35.4447,35.3553,35.3653,2600.0
2012-01-04 10:30:00,35.57,35.61,35.5,35.5,3800.0,35.3355,35.3752,35.2659,35.2659,3800.0
2012-01-04 10:40:00,35.5,35.51,35.47,35.51,4400.0,35.2659,35.2759,35.2361,35.2759,4400.0
2012-01-04 10:50:00,35.52,35.61,35.51,35.55,3500.0,35.2858,35.3752,35.2759,35.3156,3500.0
2012-01-04 11:00:00,35.55,35.63,35.54,35.54,4300.0,35.3156,35.3951,35.3057,35.3057,4300.0
2012-01-04 11:10:00,35.56,35.57,35.49,35.51,4900.0,35.3255,35.3355,35.256,35.2759,4900.0
2012-01-04 11:20:00,35.51,35.54,35.49,35.5,6900.0,35.2759,35.3057,35.256,35.2659,6900.0
2012-01-04 11:30:00,35.51,35.51,35.42,35.48,4700.0,35.2759,35.2759,35.1864,35.2461,4700.0
2012-01-04 11:40:00,35.49,35.49,35.44,35.44,6800.0,35.256,35.256,35.2063,35.2063,6800.0
2012-01-04 11:50:00,35.42,35.42,35.34,35.35,4200.0,35.1864,35.1864,35.107,35.1169,4200.0
2012-01-04 12:00:00,35.35,35.47,35.3,35.43,6400.0,35.1169,35.2361,35.0672,35.1964,6400.0
2012-01-04 12:10:00,35.42,35.52,35.42,35.49,6600.0,35.1864,35.2858,35.1864,35.256,6600.0
2012-01-04 12:20:00,35.48,35.48,35.35,35.43,3400.0,35.2461,35.2461,35.1169,35.1964,3400.0
2012-01-04 12:30:00,35.47,35.49,35.43,35.43,1400.0,35.2361,35.256,35.1964,35.1964,1400.0
2012-01-04 12:40:00,35.45,35.56,35.45,35.54,7300.0,35.2163,35.3255,35.2163,35.3057,7300.0
2012-01-04 12:50:00,35.53,35.59,35.52,35.58,6400.0,35.2957,35.3553,35.2858,35.3454,6400.0
2012-01-04 13:00:00,35.56,35.56,35.42,35.43,8000.0,35.3255,35.3255,35.1864,35.1964,8000.0
2012-01-04 13:10:00,35.45,35.45,35.32,35.35,2000.0,35.2163,35.2163,35.0871,35.1169,2000.0
2012-01-04 13:20:00,35.33,35.36,35.27,35.34,4500.0,35.097,35.1268,35.0374,35.107,4500.0
2012-01-04 13:30:00,35.31,35.36,35.31,35.33,4300.0,35.0772,35.1268,35.0772,35.097,4300.0
2012-01-04 13:40:00,35.34,35.43,35.32,35.43,4300.0,35.107,35.1964,35.0871,35.1964,4300.0
2012-01-04 13:50:00,35.39,35.4,35.36,35.39,2400.0,35.1566,35.1666,35.1268,35.1566,2400.0
2012-01-04 14:00:00,35.39,35.39,35.33,35.33,1000.0,35.1566,35.1566,35.097,35.097,1000.0
2012-01-04 14:10:00,35.35,35.46,35.34,35.45,5400.0,35.1169,35.2262,35.107,35.2163,5400.0
2012-01-04 14:20:00,35.45,35.46,35.42,35.45,3200.0,35.2163,35.2262,35.1864,35.2163,3200.0
2012-01-04 14:30:00,35.49,35.62,35.49,35.6,4000.0,35.256,35.3851,35.256,35.3653,4000.0
2012-01-04 14:40:00,35.62,35.71,35.58,35.58,8400.0,35.3851,35.4745,35.3454,35.3454,8400.0
2012-01-04 14:50:00,35.58,35.7,35.58,35.68,6200.0,35.3454,35.4646,35.3454,35.4447,6200.0
2012-01-04 15:00:00,35.67,35.67,35.62,35.64,3600.0,35.4348,35.4348,35.3851,35.405,3600.0
2012-01-04 15:10:00,35.66,35.7,35.64,35.64,8000.0,35.4249,35.4646,35.405,35.405,8000.0
2012-01-04 15:20:00,35.66,35.73,35.63,35.73,5900.0,35.4249,35.4944,35.3951,35.4944,5900.0
2012-01-04 15:30:00,35.73,35.74,35.67,35.71,7900.0,35.4944,35.5043,35.4348,35.4745,7900.0
2012-01-04 15:40:00,35.71,35.74,35.52,35.54,10800.0,35.4745,35.5043,35.2858,35.3057,10800.0
2012-01-04 15:50:00,35.53,35.55,35.45,35.5,25200.0,35.2957,35.3156,35.2163,35.2659,25200.0
2012-01-05 09:30:00,35.3,35.3,35.0,35.03,7200.0,35.0672,35.0672,34.7692,34.799,7200.0
2012-01-05 09:40:00,35.06,35.06,34.8,34.85,3500.0,34.8288,34.8288,34.5705,34.6202,3500.0
2012-01-05 09:50:00,34.82,35.0,34.82,34.9,3300.0,34.5904,34.7692,34.5904,34.6699,3300.0
2012-01-05 10:00:00,34.88,34.9,34.6,34.74,7700.0,34.65,34.6699,34.3719,34.5109,7700.0
2012-01-05 10:10:00,34.73,35.08,34.7,35.06,6800.0,34.501,34.8487,34.4712,34.8288,6800.0
2012-01-05 10:20:00,35.05,35.07,34.9,34.97,3100.0,34.8189,34.8388,34.6699,34.7394,3100.0
2012-01-05 10:30:00,34.96,34.96,34.8,34.81,2800.0,34.7295,34.7295,34.5705,34.5805,2800.0
2012-01-05 10:40:00,34.88,34.95,34.81,34.81,2300.0,34.65,34.7195,34.5805,34.5805,2300.0
2012-01-05 10:50:00,34.8,34.8,34.65,34.76,3100.0,34.5705,34.5705,34.4215,34.5308,3100.0
2012-01-05 11:00:00,34.74,34.83,34.72,34.77,2800.0,34.5109,34.6003,34.4911,34.5407,2800.0
2012-01-05 11:10:00,34.75,34.8,34.75,34.8,2700.0,34.5209,34.5705,34.5209,34.5705,2700.0
2012-01-05 11:20:00,34.8,35.0,34.8,34.98,2200.0,34.5705,34.7692,34.5705,34.7494,2200.0
2012-01-05 11:30:00,35.03,35.06,34.98,35.05,5100.0,34.799,34.8288,34.7494,34.8189,5100.0
2012-01-05 11:40:00,35.08,35.18,35.06,35.18,3500.0,34.8487,34.948,34.8288,34.948,3500.0
2012-01-05 11:50:00,35.19,35.21,35.17,35.19,1400.0,34.958,34.9778,34.9381,34.958,1400.0
2012-01-05 12:00:00,35.16,35.25,35.15,35.23,4700.0,34.9282,35.0176,34.9182,34.9977,4700.0
2012-01-05 12:10:00,35.23,35.34,35.18,35.33,7900.0,34.9977,35.107,34.948,35.097,7900.0
2012-01-05 12:20:00,35.32,35.32,35.22,35.31,1800.0,35.0871,35.0871,34.9878,35.0772,1800.0
2012-01-05 12:30:00,35.37,35.4,35.32,35.33,1500.0,35.1368,35.1666,35.0871,35.097,1500.0
2012-01-05 12:40:00,35.34,35.48,35.33,35.48,4900.0,35.107,35.2461,35.097,35.2461,4900.0
2012-01-05 12:50:00,35.53,35.68,35.52,35.68,1900.0,35.2957,35.4447,35.2858,35.4447,1900.0
2012-01-05 13:00:00,35.69,35.74,35.69,35.7,2300.0,35.4547,35.5043,35.4547,35.4646,2300.0
2012-01-05 13:10:00,35.71,35.77,35.71,35.77,1000.0,35.4745,35.5341,35.4745,35.5341,1000.0
2012-01-05 13:20:00,35.75,35.92,35.75,35.9,2900.0,35.5143,35.6832,35.5143,35.6633,2900.0
2012-01-05 13:30:00,35.91,36.06,35.91,36.03,2200.0,35.6732,35.8222,35.6732,35.7924,2200.0
2012-01-05 13:40:00,36.09,36.13,36.07,36.1,4400.0,35.852,35.8918,35.8322,35.862,4400.0
2012-01-05 13:50:00,36.08,36.11,36.08,36.11,3600.0,35.8421,35.8719,35.8421,35.8719,3600.0
2012-01-05 14:00:00,36.13,36.19,36.1,36.19,5700.0,35.8918,35.9514,35.862,35.9514,5700.0
2012-01-05 14:10:00,36.18,36.19,36.12,36.15,4400.0,35.9414,35.9514,35.8818,35.9116,4400.0
2012-01-05 14:20:00,36.15,36.17,36.1,36.14,7900.0,35.9116,35.9315,35.862,35.9017,7900.0
2012-01-05 14:30:00,36.13,36.16,36.12,36.13,2700.0,35.8918,35.9216,35.8818,35.8918,2700.0
2012-01-05 14:40:00,36.16,36.19,36.14,36.19,2500.0,35.9216,35.9514,35.9017,35.9514,2500.0
2012-01-05 14:50:00,36.16,36.16,36.11,36.15,4700.0,35.9216,35.9216,35.8719,35.9116,4700.0
2012-01-05 15:00:00,36.13,36.18,36.12,36.17,4400.0,35.8918,35.9414,35.8818,35.9315,4400.0
2012-01-05 15:10:00,36.16,36.19,36.12,36.17,3800.0,35.9216,35.9514,35.8818,35.9315,3800.0
2012-01-05 15:20:00,36.19,36.2,36.12,36.14,4400.0,35.9514,35.9613,35.8818,35.9017,4400.0
2012-01-05 15:30:00,36.14,36.21,36.11,36.19,12100.0,35.9017,35.9712,35.8719,35.9514,12100.0
2012-01-05 15:40:00,36.21,36.33,36.21,36.27,7300.0,35.9712,36.0904,35.9712,36.0308,7300.0
2012-01-05 15:50:00,36.24,36.36,36.22,36.25,19000.0,36.001,36.1203,35.9812,36.011,19000.0
2012-01-06 09:30:00,36.16,36.21,35.54,35.65,18000.0,35.9216,35.9712,35.3057,35.4149,18000.0
2012-01-06 09:40:00,35.63,35.63,35.35,35.42,4000.0,35.3951,35.3951,35.1169,35.1864,4000.0
2012-01-06 09:50:00,35.43,35.58,35.32,35.58,4500.0,35.1964,35.3454,35.0871,35.3454,4500.0
2012-01-06 10:00:00,35.52,35.65,35.44,35.64,9400.0,35.2858,35.4149,35.2063,35.405,9400.0
2012-01-06 10:10:00,35.65,35.85,35.62,35.85,21700.0,35.4149,35.6136,35.3851,35.6136,21700.0
2012-01-06 10:20:00,35.88,36.11,35.86,36.0,6500.0,35.6434,35.8719,35.6235,35.7626,6500.0
2012-01-06 10:30:00,36.0,36.1,36.0,36.08,1900.0,35.7626,35.862,35.7626,35.8421,1900.0
2012-01-06 10:40:00,36.07,36.18,36.03,36.17,2800.0,35.8322,35.9414,35.7924,35.9315,2800.0
2012-01-06 10:50:00,36.19,36.2,35.97,36.0,12000.0,35.9514,35.9613,35.7328,35.7626,12000.0
2012-01-06 11:00:00,36.03,36.19,36.02,36.17,2300.0,35.7924,35.9514,35.7825,35.9315,2300.0
2012-01-06 11:10:00,36.11,36.12,36.04,36.11,7900.0,35.8719,35.8818,35.8024,35.8719,7900.0
2012-01-06 11:20:00,36.15,36.18,36.14,36.17,5700.0,35.9116,35.9414,35.9017,35.9315,5700.0
2012-01-06 11:30:00,36.16,36.27,36.16,36.27,2000.0,35.9216,36.0308,35.9216,36.0308,2000.0
2012-01-06 11:40:00,36.24,36.29,36.22,36.25,3400.0,36.001,36.0507,35.9812,36.011,3400.0
2012-01-06 11:50:00,36.27,36.27,36.23,36.24,700.0,36.0308,36.0308,35.9911,36.001,700.0
2012-01-06 12:00:00,36.25,36.27,36.23,36.23,1200.0,36.011,36.0308,35.9911,35.9911,1200.0
2012-01-06 12:10:00,36.21,36.23,36.21,36.23,600.0,35.9712,35.9911,35.9712,35.9911,600.0
2012-01-06 12:20:00,36.22,36.34,36.17,36.21,11500.0,35.9812,36.1004,35.9315,35.9712,11500.0
2012-01-06 12:30:00,36.21,36.43,36.21,36.32,16400.0,35.9712,36.1898,35.9712,36.0805,16400.0
2012-01-06 12:40:00,36.27,36.27,36.14,36.14,4200.0,36.0308,36.0308,35.9017,35.9017,4200.0
2012-01-06 12:50:00,36.16,36.18,36.13,36.13,800.0,35.9216,35.9414,35.8918,35.8918,800.0
2012-01-06 13:00:00,36.12,36.17,36.1,36.1,1400.0,35.8818,35.9315,35.862,35.862,1400.0
2012-01-06 13:10:00,36.05,36.09,35.98,36.03,9900.0,35.8123,35.852,35.7428,35.7924,9900.0
2012-01-06 13:20:00,36.01,36.03,35.86,35.91,7700.0,35.7726,35.7924,35.6235,35.6732,7700.0
2012-01-06 13:30:00,35.9,35.9,35.82,35.9,800.0,35.6633,35.6633,35.5838,35.6633,800.0
2012-01-06 13:40:00,35.93,35.97,35.93,35.94,1100.0,35.6931,35.7328,35.6931,35.703,1100.0
2012-01-06 13:50:00,35.94,36.07,35.94,35.96,2400.0,35.703,35.8322,35.703,35.7229,2400.0
2012-01-06 14:00:00,35.98,36.05,35.98,36.05,6700.0,35.7428,35.8123,35.7428,35.8123,6700.0
2012-01-06 14:10:00,36.06,36.09,35.93,35.98,18800.0,35.8222,35.852,35.6931,35.7428,18800.0
2012-01-06 14:20:00,35.98,35.98,35.93,35.94,4200.0,35.7428,35.7428,35.6931,35.703,4200.0
2012-01-06 14:30:00,35.98,36.01,35.97,35.97,1000.0,35.7428,35.7726,35.7328,35.7328,1000.0
2012-01-06 14:40:00,35.99,35.99,35.92,35.92,1100.0,35.7527,35.7527,35.6832,35.6832,1100.0
2012-01-06 14:50:00,35.96,35.99,35.95,35.99,1100.0,35.7229,35.7527,35.713,35.7527,1100.0
2012-01-06 15:00:00,36.03,36.13,36.03,36.13,3400.0,35.7924,35.8918,35.7924,35.8918,3400.0
2012-01-06 15:10:00,36.1,36.1,35.95,36.03,3700.0,35.862,35.862,35.713,35.7924,3700.0
2012-01-06 15:20:00,36.03,36.14,35.99,36.14,2300.0,35.7924,35.9017,35.7527,35.9017,2300.0
2012-01-06 15:30:00,36.11,36.13,36.09,36.09,3600.0,35.8719,35.8918,35.852,35.852,3600.0
2012-01-06 15:40:00,36.11,36.15,36.08,36.11,4900.0,35.8719,35.9116,35.8421,35.8719,4900.0
2012-01-06 15:50:00,36.1,36.1,35.92,35.95,13200.0,35.862,35.862,35.6832,35.713,13200.0
2012-01-09 09:30:00,36.07,36.07,35.47,35.82,6100.0,35.8322,35.8322,35.2361,35.5838,6100.0
2012-01-09 09:40:00,35.88,35.88,35.41,35.42,5200.0,35.6434,35.6434,35.1765,35.1864,5200.0
2012-01-09 09:50:00,35.43,35.7,35.43,35.69,5700.0,35.1964,35.4646,35.1964,35.4547,5700.0
2012-01-09 10:00:00,35.7,35.75,35.46,35.62,18500.0,35.4646,35.5143,35.2262,35.3851,18500.0
2012-01-09 10:10:00,35.68,35.83,35.64,35.83,5700.0,35.4447,35.5937,35.405,35.5937,5700.0
2012-01-09 10:20:00,35.76,35.9,35.76,35.9,700.0,35.5242,35.6633,35.5242,35.6633,700.0
2012-01-09 10:30:00,35.92,35.98,35.92,35.97,2200.0,35.6832,35.7428,35.6832,35.7328,2200.0
2012-01-09 10:40:00,35.97,35.98,35.77,35.86,3600.0,35.7328,35.7428,35.5341,35.6235,3600.0
2012-01-09 10:50:00,35.85,35.87,35.71,35.75,1200.0,35.6136,35.6335,35.4745,35.5143,1200.0
2012-01-09 11:00:00,35.74,35.75,35.57,35.62,2000.0,35.5043,35.5143,35.3355,35.3851,2000.0
2012-01-09 11:10:00,35.64,35.65,35.47,35.5,3000.0,35.405,35.4149,35.2361,35.2659,3000.0
2012-01-09 11:20:00,35.5,35.61,35.49,35.59,1500.0,35.2659,35.3752,35.256,35.3553,1500.0
2012-01-09 11:30:00,35.6,35.61,35.54,35.61,4000.0,35.3653,35.3752,35.3057,35.3752,4000.0
2012-01-09 11:40:00,35.58,35.76,35.58,35.76,3400.0,35.3454,35.5242,35.3454,35.5242,3400.0
2012-01-09 11:50:00,35.74,35.75,35.68,35.68,1300.0,35.5043,35.5143,35.4447,35.4447,1300.0
2012-01-09 12:00:00,35.72,35.75,35.63,35.71,6100.0,35.4845,35.5143,35.3951,35.4745,6100.0
2012-01-09 12:10:00,35.73,35.78,35.72,35.73,1400.0,35.4944,35.5441,35.4845,35.4944,1400.0
2012-01-09 12:20:00,35.73,35.84,35.73,35.84,1300.0,35.4944,35.6037,35.4944,35.6037,1300.0
2012-01-09 12:30:00,35.87,35.99,35.87,35.95,1800.0,35.6335,35.7527,35.6335,35.713,1800.0
2012-01-09 12:40:00,35.96,35.97,35.9,35.95,2100.0,35.7229,35.7328,35.6633,35.713,2100.0
2012-01-09 12:50:00,35.92,35.95,35.9,35.94,900.0,35.6832,35.713,35.6633,35.703,900.0
2012-01-09 13:00:00,35.92,35.95,35.87,35.91,1400.0,35.6832,35.713,35.6335,35.6732,1400.0
2012-01-09 13:10:00,35.9,35.97,35.9,35.92,1400.0,35.6633,35.7328,35.6633,35.6832,1400.0
2012-01-09 13:20:00,35.95,36.01,35.95,35.99,1400.0,35.713,35.7726,35.713,35.7527,1400.0
2012-01-09 13:30:00,36.0,36.0,35.85,35.85,2100.0,35.7626,35.7626,35.6136,35.6136,2100.0
2012-01-09 13:40:00,35.86,35.92,35.82,35.92,3600.0,35.6235,35.6832,35.5838,35.6832,3600.0
2012-01-09 13:50:00,35.93,35.96,35.9,35.96,1600.0,35.6931,35.7229,35.6633,35.7229,1600.0
2012-01-09 14:00:00,35.9,35.96,35.9,35.92,2800.0,35.6633,35.7229,35.6633,35.6832,2800.0
2012-01-09 14:10:00,35.92,35.97,35.9,35.92,4000.0,35.6832,35.7328,35.6633,35.6832,4000.0
2012-01-09 14:20:00,35.94,35.97,35.93,35.97,3100.0,35.703,35.7328,35.6931,35.7328,3100.0
2012-01-09 14:30:00,35.97,36.08,35.95,36.07,4900.0,35.7328,35.8421,35.713,35.8322,4900.0
2012-01-09 14:40:00,36.06,36.06,35.88,35.92,4100.0,35.8222,35.8222,35.6434,35.6832,4100.0
2012-01-09 14:50:00,35.92,36.0,35.91,35.99,4500.0,35.6832,35.7626,35.6732,35.7527,4500.0
2012-01-09 15:00:00,36.01,36.1,35.94,36.0,5100.0,35.7726,35.862,35.703,35.7626,5100.0
2012-01-09 15:10:00,35.99,36.03,35.95,35.97,6200.0,35.7527,35.7924,35.713,35.7328,6200.0
2012-01-09 15:20:00,35.98,36.04,35.94,35.95,4100.0,35.7428,35.8024,35.703,35.713,4100.0
2012-01-09 15:30:00,35.94,35.94,35.87,35.89,4500.0,35.703,35.703,35.6335,35.6534,4500.0
2012-01-09 15:40:00,35.89,36.01,35.82,35.94,15700.0,35.6534,35.7726,35.5838,35.703,15700.0
2012-01-09 15:50:00,35.93,35.95,35.84,35.87,36200.0,35.6931,35.713,35.6037,35.6335,36200.0
2012-01-10 09:30:00,36.41,36.5,36.38,36.48,6000.0,36.1699,36.2593,36.1401,36.2395,6000.0
2012-01-10 09:40:00,36.48,36.64,36.44,36.58,11100.0,36.2395,36.3984,36.1997,36.3388,11100.0
2012-01-10 09:50:00,36.61,36.67,36.56,36.67,1800.0,36.3686,36.4282,36.3189,36.4282,1800.0
2012-01-10 10:00:00,36.68,36.86,36.68,36.81,4500.0,36.4381,36.617,36.4381,36.5673,4500.0
2012-01-10 10:10:00,36.81,36.84,36.78,36.84,1900.0,36.5673,36.5971,36.5375,36.5971,1900.0
2012-01-10 10:20:00,36.78,36.85,36.78,36.82,2400.0,36.5375,36.607,36.5375,36.5772,2400.0
2012-01-10 10:30:00,36.83,36.87,36.8,36.83,2400.0,36.5872,36.6269,36.5574,36.5872,2400.0
2012-01-10 10:40:00,36.84,36.9,36.84,36.88,2300.0,36.5971,36.6567,36.5971,36.6368,2300.0
2012-01-10 10:50:00,36.88,36.89,36.84,36.89,2500.0,36.6368,36.6468,36.5971,36.6468,2500.0
2012-01-10 11:00:00,36.89,36.89,36.82,36.88,2800.0,36.6468,36.6468,36.5772,36.6368,2800.0
2012-01-10 11:10:00,36.85,36.89,36.85,36.89,1700.0,36.607,36.6468,36.607,36.6468,1700.0
2012-01-10 11:20:00,36.89,36.9,36.86,36.86,1500.0,36.6468,36.6567,36.617,36.617,1500.0
2012-01-10 11:30:00,36.85,36.87,36.84,36.87,1400.0,36.607,36.6269,36.5971,36.6269,1400.0
2012-01-10 11:40:00,36.87,36.87,36.8,36.81,1200.0,36.6269,36.6269,36.5574,36.5673,1200.0
2012-01-10 11:50:00,36.82,36.84,36.78,36.82,9500.0,36.5772,36.5971,36.5375,36.5772,9500.0
2012-01-10 12:00:00,36.83,36.89,36.76,36.81,7300.0,36.5872,36.6468,36.5176,36.5673,7300.0
2012-01-10 12:10:00,36.81,36.81,36.75,36.8,4500.0,36.5673,36.5673,36.5077,36.5574,4500.0
2012-01-10 12:20:00,36.8,36.8,36.69,36.69,16500.0,36.5574,36.5574,36.4481,36.4481,16500.0
2012-01-10 12:30:00,36.66,36.66,36.62,36.62,1800.0,36.4183,36.4183,36.3785,36.3785,1800.0
2012-01-10 12:40:00,36.65,36.65,36.62,36.62,1300.0,36.4083,36.4083,36.3785,36.3785,1300.0
2012-01-10 12:50:00,36.62,36.64,36.61,36.64,1700.0,36.3785,36.3984,36.3686,36.3984,1700.0
2012-01-10 13:00:00,36.66,36.66,36.6,36.6,1500.0,36.4183,36.4183,36.3587,36.3587,1500.0
2012-01-10 13:10:00,36.58,36.59,36.56,36.59,1000.0,36.3388,36.3487,36.3189,36.3487,1000.0
2012-01-10 13:20:00,36.59,36.6,36.54,36.57,3300.0,36.3487,36.3587,36.2991,36.3289,3300.0
2012-01-10 13:30:00,36.58,36.63,36.55,36.59,3900.0,36.3388,36.3885,36.309,36.3487,3900.0
2012-01-10 13:40:00,36.59,36.62,36.56,36.56,1400.0,36.3487,36.3785,36.3189,36.3189,1400.0
2012-01-10 13:50:00,36.55,36.55,36.49,36.55,4200.0,36.309,36.309,36.2494,36.309,4200.0
2012-01-10 14:00:00,36.53,36.66,36.53,36.66,7200.0,36.2891,36.4183,36.2891,36.4183,7200.0
2012-01-10 14:10:00,36.66,36.66,36.6,36.62,700.0,36.4183,36.4183,36.3587,36.3785,700.0
2012-01-10 14:20:00,36.62,36.64,36.62,36.62,600.0,36.3785,36.3984,36.3785,36.3785,600.0
2012-01-10 14:30:00,36.58,36.6,36.58,36.58,1500.0,36.3388,36.3587,36.3388,36.3388,1500.0
2012-01-10 14:40:00,36.6,36.66,36.58,36.66,1900.0,36.3587,36.4183,36.3388,36.4183,1900.0
2012-01-10 14:50:00,36.64,36.64,36.62,36.63,1600.0,36.3984,36.3984,36.3785,36.3885,1600.0
2012-01-10 15:00:00,36.63,36.63,36.6,36.61,2200.0,36.3885,36.3885,36.3587,36.3686,2200.0
2012-01-10 15:10:00,36.6,36.62,36.59,36.62,4300.0,36.3587,36.3785,36.3487,36.3785,4300.0
2012-01-10 15:20:00,36.62,36.71,36.59,36.69,5800.0,36.3785,36.4679,36.3487,36.4481,5800.0
2012-01-10 15:30:00,36.66,36.66,36.58,36.6,7200.0,36.4183,36.4183,36.3388,36.3587,7200.0
2012-01-10 15:40:00,36.6,36.71,36.59,36.65,7500.0,36.3587,36.4679,36.3487,36.4083,7500.0
2012-01-10 15:50:00,36.67,36.78,36.65,36.71,14100.0,36.4282,36.5375,36.4083,36.4679,14100.0
2012-01-11 09:30:00,36.51,36.68,36.51,36.63,2400.0,36.2693,36.4381,36.2693,36.3885,2400.0
2012-01-11 09:40:00,36.69,36.77,36.61,36.77,9500.0,36.4481,36.5275,36.3686,36.5275,9500.0
2012-01-11 09:50:00,36.81,36.87,36.6,36.66,8500.0,36.5673,36.6269,36.3587,36.4183,8500.0
2012-01-11 10:00:00,36.66,36.73,36.64,36.73,1600.0,36.4183,36.4878,36.3984,36.4878,1600.0
2012-01-11 10:10:00,36.71,36.73,36.7,36.72,800.0,36.4679,36.4878,36.458,36.4779,800.0
2012-01-11 10:20:00,36.78,36.8,36.78,36.8,400.0,36.5375,36.5574,36.5375,36.5574,400.0
2012-01-11 10:30:00,36.79,36.98,36.72,36.95,11300.0,36.5474,36.7362,36.4779,36.7064,11300.0
2012-01-11 10:40:00,36.98,36.98,36.92,36.93,4600.0,36.7362,36.7362,36.6766,36.6865,4600.0
2012-01-11 10:50:00,36.97,36.97,36.93,36.94,900.0,36.7262,36.7262,36.6865,36.6964,900.0
2012-01-11 11:00:00,36.95,37.02,36.95,37.02,5800.0,36.7064,36.7759,36.7064,36.7759,5800.0
2012-01-11 11:10:00,37.02,37.06,37.01,37.02,6500.0,36.7759,36.8156,36.766,36.7759,6500.0
2012-01-11 11:20:00,37.03,37.04,37.0,37.04,4900.0,36.7858,36.7958,36.756,36.7958,4900.0
2012-01-11 11:30:00,37.04,37.04,36.97,37.01,6000.0,36.7958,36.7958,36.7262,36.766,6000.0
2012-01-11 11:40:00,37.01,37.1,37.0,37.1,4100.0,36.766,36.8554,36.756,36.8554,4100.0
2012-01-11 11:50:00,37.08,37.09,36.97,37.0,5700.0,36.8355,36.8454,36.7262,36.756,5700.0
2012-01-11 12:00:00,37.0,37.04,36.95,37.01,2900.0,36.756,36.7958,36.7064,36.766,2900.0
2012-01-11 12:10:00,37.01,37.08,37.0,37.03,2500.0,36.766,36.8355,36.756,36.7858,2500.0
2012-01-11 12:20:00,37.02,37.02,36.97,36.99,16700.0,36.7759,36.7759,36.7262,36.7461,16700.0
2012-01-11 12:30:00,36.98,37.01,36.93,36.98,8000.0,36.7362,36.766,36.6865,36.7362,8000.0
2012-01-11 12:40:00,36.99,37.01,36.99,37.01,1400.0,36.7461,36.766,36.7461,36.766,1400.0
2012-01-11 12:50:00,36.99,37.0,36.98,36.99,900.0,36.7461,36.756,36.7362,36.7461,900.0
2012-01-11 13:00:00,37.0,37.03,37.0,37.0,1500.0,36.756,36.7858,36.756,36.756,1500.0
2012-01-11 13:10:00,37.0,37.01,36.96,37.01,3200.0,36.756,36.766,36.7163,36.766,3200.0
2012-01-11 13:20:00,37.01,37.01,36.95,36.99,1800.0,36.766,36.766,36.7064,36.7461,1800.0
2012-01-11 13:30:00,36.99,37.01,36.99,37.0,3300.0,36.7461,36.766,36.7461,36.756,3300.0
2012-01-11 13:40:00,36.98,37.0,36.95,37.0,7400.0,36.7362,36.756,36.7064,36.756,7400.0
2012-01-11 13:50:00,37.0,37.0,36.92,36.96,4600.0,36.756,36.756,36.6766,36.7163,4600.0
2012-01-11 14:00:00,36.96,36.97,36.95,36.97,2200.0,36.7163,36.7262,36.7064,36.7262,2200.0
2012-01-11 14:10:00,36.93,36.96,36.93,36.96,800.0,36.6865,36.7163,36.6865,36.7163,800.0
2012-01-11 14:20:00,36.94,36.98,36.88,36.97,5000.0,36.6964,36.7362,36.6368,36.7262,5000.0
2012-01-11 14:30:00,36.93,37.03,36.93,37.0,8700.0,36.6865,36.7858,36.6865,36.756,8700.0
2012-01-11 14:40:00,37.0,37.0,36.95,37.0,9300.0,36.756,36.756,36.7064,36.756,9300.0
2012-01-11 14:50:00,37.0,37.02,36.96,37.0,5500.0,36.756,36.7759,36.7163,36.756,5500.0
2012-01-11 15:00:00,37.0,37.02,36.94,36.99,5000.0,36.756,36.7759,36.6964,36.7461,5000.0
2012-01-11 15:10:00,36.97,37.0,36.94,36.95,2500.0,36.7262,36.756,36.6964,36.7064,2500.0
2012-01-11 15:20:00,36.93,37.11,36.9,37.08,4600.0,36.6865,36.8653,36.6567,36.8355,4600.0
2012-01-11 15:30:00,37.05,37.05,36.99,37.03,6000.0,36.8057,36.8057,36.7461,36.7858,6000.0
2012-01-11 15:40:00,37.04,37.13,37.04,37.13,5600.0,36.7958,36.8852,36.7958,36.8852,5600.0
2012-01-11 15:50:00,37.09,37.12,37.04,37.05,16500.0,36.8454,36.8752,36.7958,36.8057,16500.0
2012-01-12 09:30:00,37.05,37.2,37.02,37.02,17700.0,36.8057,36.9547,36.7759,36.7759,17700.0
2012-01-12 09:40:00,37.04,37.06,36.98,37.03,2900.0,36.7958,36.8156,36.7362,36.7858,2900.0
2012-01-12 09:50:00,37.08,37.18,37.01,37.02,22400.0,36.8355,36.9348,36.766,36.7759,22400.0
2012-01-12 10:00:00,37.02,37.02,36.66,36.66,3000.0,36.7759,36.7759,36.4183,36.4183,3000.0
2012-01-12 10:10:00,36.73,36.74,36.62,36.73,4400.0,36.4878,36.4977,36.3785,36.4878,4400.0
2012-01-12 10:20:00,36.74,36.94,36.68,36.94,2000.0,36.4977,36.6964,36.4381,36.6964,2000.0
2012-01-12 10:30:00,36.96,37.01,36.92,36.94,3000.0,36.7163,36.766,36.6766,36.6964,3000.0
2012-01-12 10:40:00,36.92,36.94,36.82,36.94,2900.0,36.6766,36.6964,36.5772,36.6964,2900.0
2012-01-12 10:50:00,36.96,37.09,36.96,37.02,2800.0,36.7163,36.8454,36.7163,36.7759,2800.0
2012-01-12 11:00:00,37.07,37.13,37.07,37.13,1000.0,36.8256,36.8852,36.8256,36.8852,1000.0
2012-01-12 11:10:00,37.12,37.16,37.12,37.15,1600.0,36.8752,36.915,36.8752,36.905,1600.0
2012-01-12 11:20:00,37.15,37.16,37.11,37.15,1300.0,36.905,36.915,36.8653,36.905,1300.0
2012-01-12 11:30:00,37.14,37.16,37.1,37.13,1700.0,36.8951,36.915,36.8554,36.8852,1700.0
2012-01-12 11:40:00,37.1,37.2,37.06,37.06,9800.0,36.8554,36.9547,36.8156,36.8156,9800.0
2012-01-12 11:50:00,37.04,37.05,37.0,37.0,1600.0,36.7958,36.8057,36.756,36.756,1600.0
2012-01-12 12:00:00,37.01,37.01,36.95,36.96,1000.0,36.766,36.766,36.7064,36.7163,1000.0
2012-01-12 12:10:00,36.93,36.98,36.9,36.98,1600.0,36.6865,36.7362,36.6567,36.7362,1600.0
2012-01-12 12:20:00,36.96,36.97,36.91,36.91,700.0,36.7163,36.7262,36.6666,36.6666,700.0
2012-01-12 12:30:00,36.92,37.0,36.87,36.96,12600.0,36.6766,36.756,36.6269,36.7163,12600.0
2012-01-12 12:40:00,36.96,36.96,36.95,36.95,200.0,36.7163,36.7163,36.7064,36.7064,200.0
2012-01-12 12:50:00,36.94,37.09,36.9,37.05,8200.0,36.6964,36.8454,36.6567,36.8057,8200.0
2012-01-12 13:00:00,37.06,37.06,37.02,37.04,2700.0,36.8156,36.8156,36.7759,36.7958,2700.0
2012-01-12 13:10:00,37.05,37.09,36.94,37.05,16700.0,36.8057,36.8454,36.6964,36.8057,16700.0
2012-01-12 13:20:00,37.07,37.07,36.97,36.97,4700.0,36.8256,36.8256,36.7262,36.7262,4700.0
2012-01-12 13:30:00,36.98,36.98,36.87,36.87,800.0,36.7362,36.7362,36.6269,36.6269,800.0
2012-01-12 13:40:00,36.87,36.87,36.87,36.87,0.0,36.6269,36.6269,36.6269,36.6269,0.0
2012-01-12 13:50:00,36.86,36.88,36.81,36.85,1400.0,36.617,36.6368,36.5673,36.607,1400.0
2012-01-12 14:00:00,36.84,36.84,36.81,36.81,900.0,36.5971,36.5971,36.5673,36.5673,900.0
2012-01-12 14:10:00,36.79,36.82,36.78,36.82,700.0,36.5474,36.5772,36.5375,36.5772,700.0
2012-01-12 14:20:00,36.79,36.79,36.77,36.78,1500.0,36.5474,36.5474,36.5275,36.5375,1500.0
2012-01-12 14:30:00,36.78,36.85,36.78,36.83,1800.0,36.5375,36.607,36.5375,36.5872,1800.0
2012-01-12 14:40:00,36.83,36.85,36.79,36.79,1200.0,36.5872,36.607,36.5474,36.5474,1200.0
2012-01-12 14:50:00,36.75,36.77,36.75,36.75,1000.0,36.5077,36.5275,36.5077,36.5077,1000.0
2012-01-12 15:00:00,36.77,36.8,36.74,36.8,1400.0,36.5275,36.5574,36.4977,36.5574,1400.0
2012-01-12 15:10:00,36.8,36.86,36.78,36.83,2400.0,36.5574,36.617,36.5375,36.5872,2400.0
2012-01-12 15:20:00,36.84,36.98,36.84,36.93,3400.0,36.5971,36.7362,36.5971,36.6865,3400.0
2012-01-12 15:30:00,36.95,36.97,36.91,36.95,2300.0,36.7064,36.7262,36.6666,36.7064,2300.0
2012-01-12 15:40:00,36.95,36.98,36.91,36.95,7900.0,36.7064,36.7362,36.6666,36.7064,7900.0
2012-01-12 15:50:00,36.97,37.06,36.96,37.03,18700.0,36.7262,36.8156,36.7163,36.7858,18700.0
2012-01-13 09:30:00,36.44,36.61,36.39,36.58,16200.0,36.1997,36.3686,36.1501,36.3388,16200.0
2012-01-13 09:40:00,36.58,36.71,36.47,36.71,13500.0,36.3388,36.4679,36.2295,36.4679,13500.0
2012-01-13 09:50:00,36.71,36.83,36.66,36.67,5600.0,36.4679,36.5872,36.4183,36.4282,5600.0
2012-01-13 10:00:00,36.62,36.65,36.45,36.45,3100.0,36.3785,36.4083,36.2097,36.2097,3100.0
2012-01-13 10:10:00,36.36,36.41,36.28,36.31,3000.0,36.1203,36.1699,36.0408,36.0706,3000.0
2012-01-13 10:20:00,36.29,36.37,36.2,36.37,2400.0,36.0507,36.1302,35.9613,36.1302,2400.0
2012-01-13 10:30:00,36.48,36.56,36.47,36.56,3200.0,36.2395,36.3189,36.2295,36.3189,3200.0
2012-01-13 10:40:00,36.53,36.57,36.45,36.53,4100.0,36.2891,36.3289,36.2097,36.2891,4100.0
2012-01-13 10:50:00,36.55,36.64,36.55,36.64,500.0,36.309,36.3984,36.309,36.3984,500.0
2012-01-13 11:00:00,36.66,36.76,36.64,36.71,5700.0,36.4183,36.5176,36.3984,36.4679,5700.0
2012-01-13 11:10:00,36.73,36.86,36.73,36.85,2200.0,36.4878,36.617,36.4878,36.607,2200.0
2012-01-13 11:20:00,36.87,36.95,36.87,36.95,2800.0,36.6269,36.7064,36.6269,36.7064,2800.0
2012-01-13 11:30:00,36.96,36.97,36.95,36.97,1100.0,36.7163,36.7262,36.7064,36.7262,1100.0
2012-01-13 11:40:00,36.97,36.98,36.95,36.97,1800.0,36.7262,36.7362,36.7064,36.7262,1800.0
2012-01-13 11:50:00,37.0,37.1,37.0,37.04,4600.0,36.756,36.8554,36.756,36.7958,4600.0
2012-01-13 12:00:00,37.01,37.1,37.0,37.1,4100.0,36.766,36.8554,36.756,36.8554,4100.0
2012-01-13 12:10:00,37.09,37.1,37.05,37.1,2900.0,36.8454,36.8554,36.8057,36.8554,2900.0
2012-01-13 12:20:00,37.11,37.13,37.05,37.09,3300.0,36.8653,36.8852,36.8057,36.8454,3300.0
2012-01-13 12:30:00,37.07,37.07,37.03,37.05,3000.0,36.8256,36.8256,36.7858,36.8057,3000.0
2012-01-13 12:40:00,37.05,37.1,37.03,37.1,1100.0,36.8057,36.8554,36.7858,36.8554,1100.0
2012-01-13 12:50:00,37.1,37.14,37.1,37.14,2100.0,36.8554,36.8951,36.8554,36.8951,2100.0
2012-01-13 13:00:00,37.17,37.17,37.03,37.04,3500.0,36.9249,36.9249,36.7858,36.7958,3500.0
2012-01-13 13:10:00,37.06,37.1,37.04,37.07,2100.0,36.8156,36.8554,36.7958,36.8256,2100.0
2012-01-13 13:20:00,37.09,37.14,37.08,37.11,2000.0,36.8454,36.8951,36.8355,36.8653,2000.0
2012-01-13 13:30:00,37.09,37.09,36.96,36.96,3400.0,36.8454,36.8454,36.7163,36.7163,3400.0
2012-01-13 13:40:00,36.95,37.04,36.93,37.04,2100.0,36.7064,36.7958,36.6865,36.7958,2100.0
2012-01-13 13:50:00,37.08,37.3,37.08,37.22,4400.0,36.8355,37.0541,36.8355,36.9746,4400.0
2012-01-13 14:00:00,37.21,37.22,37.12,37.12,4200.0,36.9646,36.9746,36.8752,36.8752,4200.0
2012-01-13 14:10:00,37.12,37.12,37.07,37.07,3400.0,36.8752,36.8752,36.8256,36.8256,3400.0
2012-01-13 14:20:00,37.06,37.11,37.06,37.06,3300.0,36.8156,36.8653,36.8156,36.8156,3300.0
2012-01-13 14:30:00,37.06,37.08,37.05,37.07,1600.0,36.8156,36.8355,36.8057,36.8256,1600.0
2012-01-13 14:40:00,37.06,37.06,36.98,37.01,2300.0,36.8156,36.8156,36.7362,36.766,2300.0
2012-01-13 14:50:00,37.03,37.11,36.99,37.1,4100.0,36.7858,36.8653,36.7461,36.8554,4100.0
2012-01-13 15:00:00,37.1,37.24,37.1,37.24,9500.0,36.8554,36.9944,36.8554,36.9944,9500.0
2012-01-13 15:10:00,37.23,37.25,37.15,37.18,2800.0,36.9845,37.0044,36.905,36.9348,2800.0
2012-01-13 15:20:00,37.18,37.26,37.15,37.23,10600.0,36.9348,37.0143,36.905,36.9845,10600.0
2012-01-13 15:30:00,37.22,37.27,37.15,37.15,10400.0,36.9746,37.0243,36.905,36.905,10400.0
2012-01-13 15:40:00,37.16,37.31,37.15,37.26,18700.0,36.915,37.064,36.905,37.0143,18700.0
2012-01-13 15:50:00,37.24,37.26,37.14,37.23,12300.0,36.9944,37.0143,36.8951,36.9845,12300.0
2012-01-17 09:30:00,37.5,37.69,37.5,37.67,11400.0,37.2527,37.4415,37.2527,37.4216,11400.0
2012-01-17 09:40:00,37.7,37.7,37.47,37.49,6800.0,37.4514,37.4514,37.2229,37.2428,6800.0
2012-01-17 09:50:00,37.49,37.49,37.38,37.38,900.0,37.2428,37.2428,37.1335,37.1335,900.0
2012-01-17 10:00:00,37.33,37.33,37.26,37.28,2600.0,37.0839,37.0839,37.0143,37.0342,2600.0
2012-01-17 10:10:00,37.3,37.31,37.15,37.15,2100.0,37.0541,37.064,36.905,36.905,2100.0
2012-01-17 10:20:00,37.15,37.15,37.05,37.11,2100.0,36.905,36.905,36.8057,36.8653,2100.0
2012-01-17 10:30:00,37.14,37.14,36.92,36.95,4500.0,36.8951,36.8951,36.6766,36.7064,4500.0
2012-01-17 10:40:00,36.97,36.97,36.86,36.88,7000.0,36.7262,36.7262,36.617,36.6368,7000.0
2012-01-17 10:50:00,36.93,36.95,36.93,36.95,300.0,36.6865,36.7064,36.6865,36.7064,300.0
2012-01-17 11:00:00,36.93,36.93,36.81,36.85,2500.0,36.6865,36.6865,36.5673,36.607,2500.0
2012-01-17 11:10:00,36.9,36.9,36.88,36.89,300.0,36.6567,36.6567,36.6368,36.6468,300.0
2012-01-17 11:20:00,36.87,36.89,36.87,36.87,400.0,36.6269,36.6468,36.6269,36.6269,400.0
2012-01-17 11:30:00,36.91,36.93,36.9,36.9,1900.0,36.6666,36.6865,36.6567,36.6567,1900.0
2012-01-17 11:40:00,36.91,36.93,36.86,36.86,3400.0,36.6666,36.6865,36.617,36.617,3400.0
2012-01-17 11:50:00,36.88,36.89,36.75,36.75,3200.0,36.6368,36.6468,36.5077,36.5077,3200.0
2012-01-17 12:00:00,36.78,36.85,36.78,36.85,600.0,36.5375,36.607,36.5375,36.607,600.0
2012-01-17 12:10:00,36.85,36.85,36.83,36.84,700.0,36.607,36.607,36.5872,36.5971,700.0
2012-01-17 12:20:00,36.84,36.84,36.84,36.84,100.0,36.5971,36.5971,36.5971,36.5971,100.0
2012-01-17 12:30:00,36.83,36.83,36.74,36.78,1400.0,36.5872,36.5872,36.4977,36.5375,1400.0
2012-01-17 12:40:00,36.78,36.78,36.76,36.76,200.0,36.5375,36.5375,36.5176,36.5176,200.0
2012-01-17 12:50:00,36.78,36.82,36.78,36.8,700.0,36.5375,36.5772,36.5375,36.5574,700.0
2012-01-17 13:00:00,36.8,36.81,36.79,36.8,400.0,36.5574,36.5673,36.5474,36.5574,400.0
2012-01-17 13:10:00,36.8,36.85,36.8,36.85,600.0,36.5574,36.607,36.5574,36.607,600.0
2012-01-17 13:20:00,36.9,36.98,36.89,36.98,9600.0,36.6567,36.7362,36.6468,36.7362,9600.0
2012-01-17 13:30:00,36.98,36.98,36.69,36.69,16000.0,36.7362,36.7362,36.4481,36.4481,16000.0
2012-01-17 13:40:00,36.68,36.68,36.52,36.55,6000.0,36.4381,36.4381,36.2792,36.309,6000.0
2012-01-17 13:50:00,36.53,36.62,36.53,36.6,3800.0,36.2891,36.3785,36.2891,36.3587,3800.0
2012-01-17 14:00:00,36.62,36.63,36.62,36.62,500.0,36.3785,36.3885,36.3785,36.3785,500.0
2012-01-17 14:10:00,36.64,36.64,36.61,36.61,2300.0,36.3984,36.3984,36.3686,36.3686,2300.0
2012-01-17 14:20:00,36.63,36.64,36.63,36.64,500.0,36.3885,36.3984,36.3885,36.3984,500.0
2012-01-17 14:30:00,36.64,36.64,36.53,36.56,2500.0,36.3984,36.3984,36.2891,36.3189,2500.0
2012-01-17 14:40:00,36.54,36.54,36.36,36.38,4000.0,36.2991,36.2991,36.1203,36.1401,4000.0
2012-01-17 14:50:00,36.39,36.39,36.29,36.3,6400.0,36.1501,36.1501,36.0507,36.0606,6400.0
2012-01-17 15:00:00,36.31,36.35,36.17,36.23,17800.0,36.0706,36.1103,35.9315,35.9911,17800.0
2012-01-17 15:10:00,36.17,36.31,36.12,36.19,7700.0,35.9315,36.0706,35.8818,35.9514,7700.0
2012-01-17 15:20:00,36.18,36.27,36.13,36.22,5900.0,35.9414,36.0308,35.8918,35.9812,5900.0
2012-01-17 15:30:00,36.24,36.24,36.14,36.16,8800.0,36.001,36.001,35.9017,35.9216,8800.0
2012-01-17 15:40:00,36.15,36.15,36.05,36.08,22400.0,35.9116,35.9116,35.8123,35.8421,22400.0
2012-01-17 15:50:00,36.07,36.14,35.89,35.91,40100.0,35.8322,35.9017,35.6534,35.6732,40100.0
2012-01-18 09:30:00,35.87,35.93,35.05,35.74,30100.0,35.6335,35.6931,34.8189,35.5043,30100.0
2012-01-18 09:40:00,35.71,35.99,35.68,35.99,15600.0,35.4745,35.7527,35.4447,35.7527,15600.0
2012-01-18 09:50:00,35.94,36.27,35.93,36.2,6700.0,35.703,36.0308,35.6931,35.9613,6700.0
2012-01-18 10:00:00,36.26,36.31,36.13,36.17,6600.0,36.0209,36.0706,35.8918,35.9315,6600.0
2012-01-18 10:10:00,36.2,36.32,36.16,36.26,2800.0,35.9613,36.0805,35.9216,36.0209,2800.0
2012-01-18 10:20:00,36.24,36.39,36.21,36.39,7100.0,36.001,36.1501,35.9712,36.1501,7100.0
2012-01-18 10:30:00,36.43,36.5,36.39,36.45,1400.0,36.1898,36.2593,36.1501,36.2097,1400.0
2012-01-18 10:40:00,36.45,36.49,36.44,36.45,2700.0,36.2097,36.2494,36.1997,36.2097,2700.0
2012-01-18 10:50:00,36.48,36.55,36.44,36.44,3200.0,36.2395,36.309,36.1997,36.1997,3200.0
2012-01-18 11:00:00,36.45,36.45,36.4,36.41,3200.0,36.2097,36.2097,36.16,36.1699,3200.0
2012-01-18 11:10:00,36.42,36.47,36.36,36.36,3600.0,36.1799,36.2295,36.1203,36.1203,3600.0
2012-01-18 11:20:00,36.34,36.54,36.34,36.49,5000.0,36.1004,36.2991,36.1004,36.2494,5000.0
2012-01-18 11:30:00,36.5,36.54,36.42,36.43,2900.0,36.2593,36.2991,36.1799,36.1898,2900.0
2012-01-18 11:40:00,36.46,36.55,36.45,36.51,5100.0,36.2196,36.309,36.2097,36.2693,5100.0
2012-01-18 11:50:00,36.53,36.6,36.53,36.6,4400.0,36.2891,36.3587,36.2891,36.3587,4400.0
2012-01-18 12:00:00,36.56,36.65,36.54,36.65,5200.0,36.3189,36.4083,36.2991,36.4083,5200.0
2012-01-18 12:10:00,36.63,36.67,36.61,36.61,2800.0,36.3885,36.4282,36.3686,36.3686,2800.0
2012-01-18 12:20:00,36.64,36.66,36.64,36.66,1000.0,36.3984,36.4183,36.3984,36.4183,1000.0
2012-01-18 12:30:00,36.68,36.71,36.68,36.7,1200.0,36.4381,36.4679,36.4381,36.458,1200.0
2012-01-18 12:40:00,36.74,36.82,36.71,36.82,1600.0,36.4977,36.5772,36.4679,36.5772,1600.0
2012-01-18 12:50:00,36.81,36.83,36.8,36.8,1600.0,36.5673,36.5872,36.5574,36.5574,1600.0
2012-01-18 13:00:00,36.79,36.92,36.75,36.8,20300.0,36.5474,36.6766,36.5077,36.5574,20300.0
2012-01-18 13:10:00,36.8,36.82,36.79,36.79,1200.0,36.5574,36.5772,36.5474,36.5474,1200.0
2012-01-18 13:20:00,36.76,36.8,36.76,36.8,400.0,36.5176,36.5574,36.5176,36.5574,400.0
2012-01-18 13:30:00,36.8,36.89,36.77,36.79,2300.0,36.5574,36.6468,36.5275,36.5474,2300.0
2012-01-18 13:40:00,36.79,36.82,36.76,36.76,1300.0,36.5474,36.5772,36.5176,36.5176,1300.0
2012-01-18 13:50:00,36.76,36.78,36.72,36.76,2500.0,36.5176,36.5375,36.4779,36.5176,2500.0
2012-01-18 14:00:00,36.74,36.85,36.74,36.84,3900.0,36.4977,36.607,36.4977,36.5971,3900.0
2012-01-18 14:10:00,36.84,36.87,36.84,36.87,1000.0,36.5971,36.6269,36.5971,36.6269,1000.0
2012-01-18 14:20:00,36.88,37.0,36.88,37.0,3800.0,36.6368,36.756,36.6368,36.756,3800.0
2012-01-18 14:30:00,36.96,36.96,36.82,36.82,2300.0,36.7163,36.7163,36.5772,36.5772,2300.0
2012-01-18 14:40:00,36.82,36.91,36.82,36.9,1800.0,36.5772,36.6666,36.5772,36.6567,1800.0
2012-01-18 14:50:00,36.89,36.89,36.82,36.85,1800.0,36.6468,36.6468,36.5772,36.607,1800.0
2012-01-18 15:00:00,36.88,36.92,36.85,36.86,2500.0,36.6368,36.6766,36.607,36.617,2500.0
2012-01-18 15:10:00,36.87,36.94,36.81,36.87,5300.0,36.6269,36.6964,36.5673,36.6269,5300.0
2012-01-18 15:20:00,36.84,36.88,36.84,36.87,2600.0,36.5971,36.6368,36.5971,36.6269,2600.0
2012-01-18 15:30:00,36.85,36.89,36.81,36.85,5900.0,36.607,36.6468,36.5673,36.607,5900.0
2012-01-18 15:40:00,36.86,36.92,36.8,36.8,7600.0,36.617,36.6766,36.5574,36.5574,7600.0
2012-01-18 15:50:00,36.81,36.9,36.81,36.9,19400.0,36.5673,36.6567,36.5673,36.6567,19400.0
2012-01-19 09:30:00,37.06,37.48,37.06,37.44,12400.0,36.8156,37.2329,36.8156,37.1931,12400.0
2012-01-19 09:40:00,37.41,37.41,37.33,37.33,1200.0,37.1633,37.1633,37.0839,37.0839,1200.0
2012-01-19 09:50:00,37.29,37.3,37.13,37.2,2400.0,37.0441,37.0541,36.8852,36.9547,2400.0
2012-01-19 10:00:00,37.14,37.14,36.94,37.02,1400.0,36.8951,36.8951,36.6964,36.7759,1400.0
2012-01-19 10:10:00,37.0,37.13,37.0,37.13,2500.0,36.756,36.8852,36.756,36.8852,2500.0
2012-01-19 10:20:00,37.19,37.22,37.08,37.2,5500.0,36.9448,36.9746,36.8355,36.9547,5500.0
2012-01-19 10:30:00,37.2,37.38,37.2,37.37,9000.0,36.9547,37.1335,36.9547,37.1236,9000.0
2012-01-19 10:40:00,37.37,37.55,37.37,37.53,3000.0,37.1236,37.3024,37.1236,37.2825,3000.0
2012-01-19 10:50:00,37.52,37.63,37.52,37.58,5600.0,37.2726,37.3819,37.2726,37.3322,5600.0
2012-01-19 11:00:00,37.55,37.75,37.55,37.75,6200.0,37.3024,37.5011,37.3024,37.5011,6200.0
2012-01-19 11:10:00,37.73,37.79,37.73,37.76,2000.0,37.4812,37.5408,37.4812,37.511,2000.0
2012-01-19 11:20:00,37.78,37.87,37.66,37.72,13400.0,37.5309,37.6203,37.4117,37.4713,13400.0
2012-01-19 11:30:00,37.83,37.89,37.8,37.85,2500.0,37.5806,37.6402,37.5508,37.6004,2500.0
2012-01-19 11:40:00,37.8,37.85,37.8,37.83,800.0,37.5508,37.6004,37.5508,37.5806,800.0
2012-01-19 11:50:00,37.84,37.86,37.82,37.83,2800.0,37.5905,37.6104,37.5706,37.5806,2800.0
2012-01-19 12:00:00,37.84,37.84,37.77,37.77,1800.0,37.5905,37.5905,37.521,37.521,1800.0
2012-01-19 12:10:00,37.77,37.79,37.77,37.77,500.0,37.521,37.5408,37.521,37.521,500.0
2012-01-19 12:20:00,37.77,37.78,37.76,37.77,3000.0,37.521,37.5309,37.511,37.521,3000.0
2012-01-19 12:30:00,37.78,37.81,37.77,37.77,1300.0,37.5309,37.5607,37.521,37.521,1300.0
2012-01-19 12:40:00,37.8,37.86,37.8,37.85,5800.0,37.5508,37.6104,37.5508,37.6004,5800.0
2012-01-19 12:50:00,37.84,37.86,37.84,37.85,1500.0,37.5905,37.6104,37.5905,37.6004,1500.0
2012-01-19 13:00:00,37.87,37.9,37.86,37.9,1300.0,37.6203,37.6501,37.6104,37.6501,1300.0
2012-01-19 13:10:00,37.89,37.95,37.89,37.92,4500.0,37.6402,37.6998,37.6402,37.67,4500.0
2012-01-19 13:20:00,37.93,37.93,37.92,37.93,6000.0,37.6799,37.6799,37.67,37.6799,6000.0
2012-01-19 13:30:00,37.91,37.93,37.91,37.91,2600.0,37.66,37.6799,37.66,37.66,2600.0
2012-01-19 13:40:00,37.91,37.91,37.82,37.83,1300.0,37.66,37.66,37.5706,37.5806,1300.0
2012-01-19 13:50:00,37.84,37.86,37.81,37.81,3000.0,37.5905,37.6104,37.5607,37.5607,3000.0
2012-01-19 14:00:00,37.83,37.85,37.8,37.81,3000.0,37.5806,37.6004,37.5508,37.5607,3000.0
2012-01-19 14:10:00,37.83,37.83,37.77,37.79,6100.0,37.5806,37.5806,37.521,37.5408,6100.0
2012-01-19 14:20:00,37.8,37.81,37.76,37.79,2600.0,37.5508,37.5607,37.511,37.5408,2600.0
2012-01-19 14:30:00,37.77,37.78,37.75,37.77,5300.0,37.521,37.5309,37.5011,37.521,5300.0
2012-01-19 14:40:00,37.78,37.83,37.76,37.76,5900.0,37.5309,37.5806,37.511,37.511,5900.0
2012-01-19 14:50:00,37.78,37.82,37.78,37.8,1800.0,37.5309,37.5706,37.5309,37.5508,1800.0
2012-01-19 15:00:00,37.76,37.86,37.76,37.84,2100.0,37.511,37.6104,37.511,37.5905,2100.0
2012-01-19 15:10:00,37.84,37.87,37.81,37.85,24200.0,37.5905,37.6203,37.5607,37.6004,24200.0
2012-01-19 15:20:00,37.84,37.92,37.83,37.84,7800.0,37.5905,37.67,37.5806,37.5905,7800.0
2012-01-19 15:30:00,37.83,37.87,37.83,37.83,5400.0,37.5806,37.6203,37.5806,37.5806,5400.0
2012-01-19 15:40:00,37.83,37.84,37.77,37.77,10100.0,37.5806,37.5905,37.521,37.521,10100.0
2012-01-19 15:50:00,37.78,37.81,37.75,37.81,26700.0,37.5309,37.5607,37.5011,37.5607,26700.0
2012-01-20 09:30:00,37.66,37.92,37.6,37.82,8400.0,37.4117,37.67,37.3521,37.5706,8400.0
2012-01-20 09:40:00,37.82,37.97,37.82,37.97,1700.0,37.5706,37.7196,37.5706,37.7196,1700.0
2012-01-20 09:50:00,37.98,38.07,37.83,38.02,13400.0,37.7296,37.819,37.5806,37.7693,13400.0
2012-01-20 10:00:00,38.09,38.31,38.05,38.26,11500.0,37.8388,38.0574,37.7991,38.0077,11500.0
2012-01-20 10:10:00,38.26,38.3,38.21,38.3,3200.0,38.0077,38.0475,37.9581,38.0475,3200.0
2012-01-20 10:20:00,38.27,38.29,38.24,38.29,3700.0,38.0177,38.0375,37.9879,38.0375,3700.0
2012-01-20 10:30:00,38.27,38.3,38.24,38.26,5300.0,38.0177,38.0475,37.9879,38.0077,5300.0
2012-01-20 10:40:00,38.28,38.31,38.25,38.3,3200.0,38.0276,38.0574,37.9978,38.0475,3200.0
2012-01-20 10:50:00,38.27,38.3,38.25,38.29,5600.0,38.0177,38.0475,37.9978,38.0375,5600.0
2012-01-20 11:00:00,38.29,38.33,38.26,38.33,7200.0,38.0375,38.0773,38.0077,38.0773,7200.0
2012-01-20 11:10:00,38.32,38.38,38.32,38.33,7700.0,38.0673,38.1269,38.0673,38.0773,7700.0
2012-01-20 11:20:00,38.33,38.33,38.32,38.32,900.0,38.0773,38.0773,38.0673,38.0673,900.0
2012-01-20 11:30:00,38.3,38.3,38.24,38.25,1700.0,38.0475,38.0475,37.9879,37.9978,1700.0
2012-01-20 11:40:00,38.28,38.28,38.13,38.13,1300.0,38.0276,38.0276,37.8786,37.8786,1300.0
2012-01-20 11:50:00,38.14,38.14,38.02,38.05,2800.0,37.8885,37.8885,37.7693,37.7991,2800.0
2012-01-20 12:00:00,38.05,38.15,38.05,38.15,2400.0,37.7991,37.8984,37.7991,37.8984,2400.0
2012-01-20 12:10:00,38.13,38.23,38.12,38.22,4100.0,37.8786,37.9779,37.8686,37.968,4100.0
2012-01-20 12:20:00,38.23,38.24,38.11,38.11,2200.0,37.9779,37.9879,37.8587,37.8587,2200.0
2012-01-20 12:30:00,38.11,38.11,38.04,38.04,1100.0,37.8587,37.8587,37.7892,37.7892,1100.0
2012-01-20 12:40:00,38.01,38.02,37.98,37.98,2200.0,37.7594,37.7693,37.7296,37.7296,2200.0
2012-01-20 12:50:00,37.98,37.98,37.92,37.95,1400.0,37.7296,37.7296,37.67,37.6998,1400.0
2012-01-20 13:00:00,37.97,38.04,37.95,38.04,700.0,37.7196,37.7892,37.6998,37.7892,700.0
2012-01-20 13:10:00,38.03,38.08,38.03,38.08,600.0,37.7792,37.8289,37.7792,37.8289,600.0
2012-01-20 13:20:00,38.1,38.16,38.08,38.1,1700.0,37.8488,37.9084,37.8289,37.8488,1700.0
2012-01-20 13:30:00,38.12,38.12,38.07,38.09,1000.0,37.8686,37.8686,37.819,37.8388,1000.0
2012-01-20 13:40:00,38.08,38.1,38.02,38.02,1600.0,37.8289,37.8488,37.7693,37.7693,1600.0
2012-01-20 13:50:00,38.07,38.08,38.06,38.06,800.0,37.819,37.8289,37.809,37.809,800.0
2012-01-20 14:00:00,38.05,38.18,37.98,38.15,24600.0,37.7991,37.9283,37.7296,37.8984,24600.0
2012-01-20 14:10:00,38.1,38.1,37.98,37.98,700.0,37.8488,37.8488,37.7296,37.7296,700.0
2012-01-20 14:20:00,38.01,38.01,37.92,37.95,1600.0,37.7594,37.7594,37.67,37.6998,1600.0
2012-01-20 14:30:00,37.94,37.96,37.92,37.93,2300.0,37.6898,37.7097,37.67,37.6799,2300.0
2012-01-20 14:40:00,37.92,37.94,37.91,37.91,900.0,37.67,37.6898,37.66,37.66,900.0
2012-01-20 14:50:00,37.92,37.92,37.89,37.91,4800.0,37.67,37.67,37.6402,37.66,4800.0
2012-01-20 15:00:00,37.91,37.95,37.91,37.94,2400.0,37.66,37.6998,37.66,37.6898,2400.0
2012-01-20 15:10:00,37.94,37.95,37.9,37.9,3800.0,37.6898,37.6998,37.6501,37.6501,3800.0
2012-01-20 15:20:00,37.9,37.96,37.9,37.94,3900.0,37.6501,37.7097,37.6501,37.6898,3900.0
2012-01-20 15:30:00,37.93,38.0,37.9,37.97,6400.0,37.6799,37.7494,37.6501,37.7196,6400.0
2012-01-20 15:40:00,37.98,38.27,37.96,38.24,23700.0,37.7296,38.0177,37.7097,37.9879,23700.0
2012-01-20 15:50:00,38.22,38.22,38.08,38.11,23300.0,37.968,37.968,37.8289,37.8587,23300.0
2012-01-23 09:30:00,37.99,38.14,37.9,37.99,10200.0,37.7395,37.8885,37.6501,37.7395,10200.0
2012-01-23 09:40:00,38.03,38.14,37.99,38.05,12300.0,37.7792,37.8885,37.7395,37.7991,12300.0
2012-01-23 09:50:00,38.05,38.15,38.05,38.15,3500.0,37.7991,37.8984,37.7991,37.8984,3500.0
2012-01-23 10:00:00,38.17,38.22,38.09,38.22,4000.0,37.9183,37.968,37.8388,37.968,4000.0
2012-01-23 10:10:00,38.22,38.22,38.11,38.16,3300.0,37.968,37.968,37.8587,37.9084,3300.0
2012-01-23 10:20:00,38.18,38.19,38.11,38.15,2400.0,37.9283,37.9382,37.8587,37.8984,2400.0
2012-01-23 10:30:00,38.09,38.16,38.09,38.12,2900.0,37.8388,37.9084,37.8388,37.8686,2900.0
2012-01-23 10:40:00,38.15,38.18,38.05,38.1,3800.0,37.8984,37.9283,37.7991,37.8488,3800.0
2012-01-23 10:50:00,38.17,38.19,38.07,38.1,2700.0,37.9183,37.9382,37.819,37.8488,2700.0
2012-01-23 11:00:00,38.1,38.16,38.02,38.02,2700.0,37.8488,37.9084,37.7693,37.7693,2700.0
2012-01-23 11:10:00,38.01,38.07,37.98,38.07,2500.0,37.7594,37.819,37.7296,37.819,2500.0
2012-01-23 11:20:00,38.08,38.08,37.96,38.04,4300.0,37.8289,37.8289,37.7097,37.7892,4300.0
2012-01-23 11:30:00,38.04,38.04,37.67,37.67,3700.0,37.7892,37.7892,37.4216,37.4216,3700.0
2012-01-23 11:40:00,37.73,37.76,37.63,37.63,1400.0,37.4812,37.511,37.3819,37.3819,1400.0
2012-01-23 11:50:00,37.67,37.72,37.67,37.68,1100.0,37.4216,37.4713,37.4216,37.4315,1100.0
2012-01-23 12:00:00,37.72,37.72,37.41,37.41,7000.0,37.4713,37.4713,37.1633,37.1633,7000.0
2012-01-23 12:10:00,37.45,37.47,37.36,37.42,4600.0,37.2031,37.2229,37.1137,37.1733,4600.0
2012-01-23 12:20:00,37.43,37.52,37.43,37.48,9800.0,37.1832,37.2726,37.1832,37.2329,9800.0
2012-01-23 12:30:00,37.5,37.52,37.45,37.52,6400.0,37.2527,37.2726,37.2031,37.2726,6400.0
2012-01-23 12:40:00,37.53,37.62,37.5,37.62,3400.0,37.2825,37.3719,37.2527,37.3719,3400.0
2012-01-23 12:50:00,37.63,37.67,37.47,37.47,2900.0,37.3819,37.4216,37.2229,37.2229,2900.0
2012-01-23 13:00:00,37.51,37.6,37.46,37.6,16200.0,37.2627,37.3521,37.213,37.3521,16200.0
2012-01-23 13:10:00,37.64,37.65,37.56,37.56,1700.0,37.3918,37.4017,37.3123,37.3123,1700.0
2012-01-23 13:20:00,37.58,37.63,37.57,37.62,3000.0,37.3322,37.3819,37.3223,37.3719,3000.0
2012-01-23 13:30:00,37.6,37.65,37.6,37.6,4800.0,37.3521,37.4017,37.3521,37.3521,4800.0
2012-01-23 13:40:00,37.6,37.61,37.57,37.6,4800.0,37.3521,37.362,37.3223,37.3521,4800.0
2012-01-23 13:50:00,37.57,37.64,37.57,37.64,1800.0,37.3223,37.3918,37.3223,37.3918,1800.0
2012-01-23 14:00:00,37.6,37.63,37.59,37.6,7600.0,37.3521,37.3819,37.3421,37.3521,7600.0
2012-01-23 14:10:00,37.61,37.62,37.59,37.6,6800.0,37.362,37.3719,37.3421,37.3521,6800.0
2012-01-23 14:20:00,37.6,37.65,37.59,37.61,2700.0,37.3521,37.4017,37.3421,37.362,2700.0
2012-01-23 14:30:00,37.63,37.65,37.6,37.61,1300.0,37.3819,37.4017,37.3521,37.362,1300.0
2012-01-23 14:40:00,37.6,37.6,37.43,37.44,2000.0,37.3521,37.3521,37.1832,37.1931,2000.0
2012-01-23 14:50:00,37.46,37.65,37.46,37.61,2100.0,37.213,37.4017,37.213,37.362,2100.0
2012-01-23 15:00:00,37.61,37.69,37.57,37.66,5700.0,37.362,37.4415,37.3223,37.4117,5700.0
2012-01-23 15:10:00,37.69,37.76,37.66,37.72,5600.0,37.4415,37.511,37.4117,37.4713,5600.0
2012-01-23 15:20:00,37.71,37.78,37.68,37.77,8400.0,37.4613,37.5309,37.4315,37.521,8400.0
2012-01-23 15:30:00,37.77,37.83,37.72,37.73,7500.0,37.521,37.5806,37.4713,37.4812,7500.0
2012-01-23 15:40:00,37.72,37.85,37.72,37.82,5000.0,37.4713,37.6004,37.4713,37.5706,5000.0
2012-01-23 15:50:00,37.82,37.84,37.77,37.78,20100.0,37.5706,37.5905,37.521,37.5309,20100.0
2012-01-24 09:30:00,37.62,37.78,37.62,37.7,4800.0,37.3719,37.5309,37.3719,37.4514,4800.0
2012-01-24 09:40:00,37.68,37.81,37.68,37.76,1900.0,37.4315,37.5607,37.4315,37.511,1900.0
2012-01-24 09:50:00,37.82,37.9,37.74,37.84,15000.0,37.5706,37.6501,37.4912,37.5905,15000.0
2012-01-24 10:00:00,37.8,38.07,37.79,38.01,22300.0,37.5508,37.819,37.5408,37.7594,22300.0
2012-01-24 10:10:00,38.06,38.07,38.03,38.07,600.0,37.809,37.819,37.7792,37.819,600.0
2012-01-24 10:20:00,38.12,38.18,38.09,38.18,1300.0,37.8686,37.9283,37.8388,37.9283,1300.0
2012-01-24 10:30:00,38.16,38.33,38.16,38.3,1300.0,37.9084,38.0773,37.9084,38.0475,1300.0
2012-01-24 10:40:00,38.33,38.5,38.31,38.31,10600.0,38.0773,38.2461,38.0574,38.0574,10600.0
2012-01-24 10:50:00,38.3,38.37,38.25,38.25,6900.0,38.0475,38.117,37.9978,37.9978,6900.0
2012-01-24 11:00:00,38.28,38.29,38.21,38.29,1800.0,38.0276,38.0375,37.9581,38.0375,1800.0
2012-01-24 11:10:00,38.3,38.49,38.3,38.44,15500.0,38.0475,38.2362,38.0475,38.1865,15500.0
2012-01-24 11:20:00,38.48,38.5,38.48,38.49,1400.0,38.2263,38.2461,38.2263,38.2362,1400.0
2012-01-24 11:30:00,38.5,38.5,38.4,38.4,2800.0,38.2461,38.2461,38.1468,38.1468,2800.0
2012-01-24 11:40:00,38.39,38.5,38.38,38.44,2700.0,38.1369,38.2461,38.1269,38.1865,2700.0
2012-01-24 11:50:00,38.44,38.44,38.4,38.43,2100.0,38.1865,38.1865,38.1468,38.1766,2100.0
2012-01-24 12:00:00,38.45,38.58,38.44,38.57,3700.0,38.1965,38.3256,38.1865,38.3157,3700.0
2012-01-24 12:10:00,38.56,38.62,38.56,38.56,3700.0,38.3057,38.3653,38.3057,38.3057,3700.0
2012-01-24 12:20:00,38.56,38.63,38.51,38.52,12300.0,38.3057,38.3753,38.2561,38.266,12300.0
2012-01-24 12:30:00,38.52,38.58,38.52,38.55,3300.0,38.266,38.3256,38.266,38.2958,3300.0
2012-01-24 12:40:00,38.52,38.55,38.52,38.55,900.0,38.266,38.2958,38.266,38.2958,900.0
2012-01-24 12:50:00,38.55,38.66,38.52,38.66,1300.0,38.2958,38.4051,38.266,38.4051,1300.0
2012-01-24 13:00:00,38.64,38.64,38.55,38.55,5600.0,38.3852,38.3852,38.2958,38.2958,5600.0
2012-01-24 13:10:00,38.55,38.55,38.52,38.54,8300.0,38.2958,38.2958,38.266,38.2859,8300.0
2012-01-24 13:20:00,38.52,38.53,38.49,38.49,2600.0,38.266,38.2759,38.2362,38.2362,2600.0
2012-01-24 13:30:00,38.53,38.53,38.5,38.5,900.0,38.2759,38.2759,38.2461,38.2461,900.0
2012-01-24 13:40:00,38.48,38.57,38.45,38.57,1100.0,38.2263,38.3157,38.1965,38.3157,1100.0
2012-01-24 13:50:00,38.57,38.57,38.53,38.57,300.0,38.3157,38.3157,38.2759,38.3157,300.0
2012-01-24 14:00:00,38.57,38.6,38.55,38.58,3000.0,38.3157,38.3455,38.2958,38.3256,3000.0
2012-01-24 14:10:00,38.57,38.6,38.55,38.55,3500.0,38.3157,38.3455,38.2958,38.2958,3500.0
2012-01-24 14:20:00,38.52,38.52,38.44,38.49,5100.0,38.266,38.266,38.1865,38.2362,5100.0
2012-01-24 14:30:00,38.47,38.52,38.47,38.52,25400.0,38.2163,38.266,38.2163,38.266,25400.0
2012-01-24 14:40:00,38.56,38.62,38.54,38.62,3600.0,38.3057,38.3653,38.2859,38.3653,3600.0
2012-01-24 14:50:00,38.63,38.64,38.57,38.57,7100.0,38.3753,38.3852,38.3157,38.3157,7100.0
2012-01-24 15:00:00,38.57,38.66,38.57,38.65,4500.0,38.3157,38.4051,38.3157,38.3952,4500.0
2012-01-24 15:10:00,38.64,38.68,38.6,38.68,7000.0,38.3852,38.425,38.3455,38.425,7000.0
2012-01-24 15:20:00,38.69,38.75,38.66,38.74,5300.0,38.4349,38.4945,38.4051,38.4846,5300.0
2012-01-24 15:30:00,38.75,38.75,38.63,38.63,5300.0,38.4945,38.4945,38.3753,38.3753,5300.0
2012-01-24 15:40:00,38.61,38.67,38.55,38.63,8600.0,38.3554,38.415,38.2958,38.3753,8600.0
2012-01-24 15:50:00,38.64,38.65,38.55,38.59,27800.0,38.3852,38.3952,38.2958,38.3355,27800.0
2012-01-25 09:30:00,38.62,38.63,38.46,38.58,4800.0,38.3653,38.3753,38.2064,38.3256,4800.0
2012-01-25 09:40:00,38.59,38.87,38.54,38.87,4700.0,38.3355,38.6137,38.2859,38.6137,4700.0
2012-01-25 09:50:00,38.82,38.92,38.8,38.92,3400.0,38.564,38.6634,38.5442,38.6634,3400.0
2012-01-25 10:00:00,39.0,39.0,38.79,38.9,9500.0,38.7428,38.7428,38.5342,38.6435,9500.0
2012-01-25 10:10:00,38.95,38.96,38.79,38.92,9700.0,38.6932,38.7031,38.5342,38.6634,9700.0
2012-01-25 10:20:00,38.95,38.95,38.84,38.85,5100.0,38.6932,38.6932,38.5839,38.5938,5100.0
2012-01-25 10:30:00,38.87,38.88,38.71,38.8,5600.0,38.6137,38.6236,38.4548,38.5442,5600.0
2012-01-25 10:40:00,38.85,38.99,38.84,38.96,2700.0,38.5938,38.7329,38.5839,38.7031,2700.0
2012-01-25 10:50:00,38.96,38.98,38.9,38.98,4700.0,38.7031,38.723,38.6435,38.723,4700.0
2012-01-25 11:00:00,38.98,39.02,38.95,39.02,5500.0,38.723,38.7627,38.6932,38.7627,5500.0
2012-01-25 11:10:00,39.01,39.12,39.0,39.09,5700.0,38.7528,38.8621,38.7428,38.8323,5700.0
2012-01-25 11:20:00,39.09,39.25,39.09,39.19,3300.0,38.8323,38.9912,38.8323,38.9316,3300.0
2012-01-25 11:30:00,39.19,39.19,39.02,39.02,4800.0,38.9316,38.9316,38.7627,38.7627,4800.0
2012-01-25 11:40:00,39.02,39.02,38.89,38.93,3300.0,38.7627,38.7627,38.6336,38.6733,3300.0
2012-01-25 11:50:00,38.97,39.11,38.95,39.11,1300.0,38.713,38.8521,38.6932,38.8521,1300.0
2012-01-25 12:00:00,39.08,39.17,38.92,38.92,9300.0,38.8223,38.9117,38.6634,38.6634,9300.0
2012-01-25 12:10:00,38.91,38.99,38.85,38.93,3800.0,38.6534,38.7329,38.5938,38.6733,3800.0
2012-01-25 12:20:00,38.9,39.12,38.78,39.04,6800.0,38.6435,38.8621,38.5243,38.7826,6800.0
2012-01-25 12:30:00,39.03,39.21,38.96,39.13,4000.0,38.7726,38.9515,38.7031,38.872,4000.0
2012-01-25 12:40:00,39.13,39.13,38.94,39.03,3000.0,38.872,38.872,38.6832,38.7726,3000.0
2012-01-25 12:50:00,38.96,39.03,38.9,38.98,6900.0,38.7031,38.7726,38.6435,38.723,6900.0
2012-01-25 13:00:00,38.99,39.26,38.96,39.26,14900.0,38.7329,39.0011,38.7031,39.0011,14900.0
2012-01-25 13:10:00,39.24,39.42,39.2,39.31,3500.0,38.9813,39.1601,38.9415,39.0508,3500.0
2012-01-25 13:20:00,39.32,39.49,39.3,39.47,16200.0,39.0607,39.2296,39.0409,39.2097,16200.0
2012-01-25 13:30:00,39.45,39.52,39.38,39.39,15600.0,39.1899,39.2594,39.1203,39.1303,15600.0
2012-01-25 13:40:00,39.36,39.54,39.36,39.51,7100.0,39.1005,39.2793,39.1005,39.2495,7100.0
2012-01-25 13:50:00,39.48,39.52,39.44,39.51,6300.0,39.2197,39.2594,39.1799,39.2495,6300.0
2012-01-25 14:00:00,39.5,39.5,39.3,39.34,23800.0,39.2395,39.2395,39.0409,39.0806,23800.0
2012-01-25 14:10:00,39.35,39.35,39.19,39.23,8000.0,39.0905,39.0905,38.9316,38.9713,8000.0
2012-01-25 14:20:00,39.27,39.27,38.97,38.97,12800.0,39.0111,39.0111,38.713,38.713,12800.0
2012-01-25 14:30:00,39.0,39.14,39.0,39.03,7800.0,38.7428,38.8819,38.7428,38.7726,7800.0
2012-01-25 14:40:00,39.03,39.22,39.02,39.17,3200.0,38.7726,38.9614,38.7627,38.9117,3200.0
2012-01-25 14:50:00,39.21,39.36,39.19,39.23,3800.0,38.9515,39.1005,38.9316,38.9713,3800.0
2012-01-25 15:00:00,39.23,39.26,39.19,39.21,3900.0,38.9713,39.0011,38.9316,38.9515,3900.0
2012-01-25 15:10:00,39.22,39.26,39.21,39.26,5000.0,38.9614,39.0011,38.9515,39.0011,5000.0
2012-01-25 15:20:00,39.25,39.37,39.23,39.35,8900.0,38.9912,39.1104,38.9713,39.0905,8900.0
2012-01-25 15:30:00,39.36,39.39,39.16,39.16,11500.0,39.1005,39.1303,38.9018,38.9018,11500.0
2012-01-25 15:40:00,39.16,39.19,39.0,39.15,20000.0,38.9018,38.9316,38.7428,38.8919,20000.0
2012-01-25 15:50:00,39.15,39.3,39.1,39.19,23500.0,38.8919,39.0409,38.8422,38.9316,23500.0
2012-01-26 09:30:00,39.4,39.44,39.35,39.4,3900.0,39.1402,39.1799,39.0905,39.1402,3900.0
2012-01-26 09:40:00,39.37,39.39,39.23,39.23,4200.0,39.1104,39.1303,38.9713,38.9713,4200.0
2012-01-26 09:50:00,39.23,39.29,39.11,39.22,6300.0,38.9713,39.0309,38.8521,38.9614,6300.0
2012-01-26 10:00:00,39.17,39.3,39.09,39.22,6900.0,38.9117,39.0409,38.8323,38.9614,6900.0
2012-01-26 10:10:00,39.19,39.26,39.17,39.24,6500.0,38.9316,39.0011,38.9117,38.9813,6500.0
2012-01-26 10:20:00,39.24,39.25,39.18,39.19,6600.0,38.9813,38.9912,38.9217,38.9316,6600.0
2012-01-26 10:30:00,39.19,39.2,39.04,39.07,2700.0,38.9316,38.9415,38.7826,38.8124,2700.0
2012-01-26 10:40:00,39.08,39.13,39.07,39.09,2800.0,38.8223,38.872,38.8124,38.8323,2800.0
2012-01-26 10:50:00,39.12,39.18,39.1,39.15,3900.0,38.8621,38.9217,38.8422,38.8919,3900.0
2012-01-26 11:00:00,39.15,39.2,39.14,39.15,4700.0,38.8919,38.9415,38.8819,38.8919,4700.0
2012-01-26 11:10:00,39.14,39.24,39.14,39.2,3300.0,38.8819,38.9813,38.8819,38.9415,3300.0
2012-01-26 11:20:00,39.2,39.25,39.16,39.24,6100.0,38.9415,38.9912,38.9018,38.9813,6100.0
2012-01-26 11:30:00,39.21,39.28,39.16,39.21,19400.0,38.9515,39.021,38.9018,38.9515,19400.0
2012-01-26 11:40:00,39.18,39.22,39.15,39.18,3800.0,38.9217,38.9614,38.8919,38.9217,3800.0
2012-01-26 11:50:00,39.19,39.2,39.15,39.18,3400.0,38.9316,38.9415,38.8919,38.9217,3400.0
2012-01-26 12:00:00,39.16,39.19,39.09,39.12,5200.0,38.9018,38.9316,38.8323,38.8621,5200.0
2012-01-26 12:10:00,39.15,39.15,38.98,39.08,3500.0,38.8919,38.8919,38.723,38.8223,3500.0
2012-01-26 12:20:00,39.02,39.15,39.02,39.09,3000.0,38.7627,38.8919,38.7627,38.8323,3000.0
2012-01-26 12:30:00,39.07,39.08,38.88,38.99,4200.0,38.8124,38.8223,38.6236,38.7329,4200.0
2012-01-26 12:40:00,38.94,39.17,38.94,39.05,3800.0,38.6832,38.9117,38.6832,38.7925,3800.0
2012-01-26 12:50:00,39.03,39.22,39.03,39.15,4900.0,38.7726,38.9614,38.7726,38.8919,4900.0
2012-01-26 13:00:00,39.15,39.16,39.09,39.15,1300.0,38.8919,38.9018,38.8323,38.8919,1300.0
2012-01-26 13:10:00,39.12,39.17,39.12,39.13,3400.0,38.8621,38.9117,38.8621,38.872,3400.0
2012-01-26 13:20:00,39.09,39.17,39.09,39.15,3000.0,38.8323,38.9117,38.8323,38.8919,3000.0
2012-01-26 13:30:00,39.12,39.15,38.93,38.93,4800.0,38.8621,38.8919,38.6733,38.6733,4800.0
2012-01-26 13:40:00,38.98,38.98,38.88,38.88,6900.0,38.723,38.723,38.6236,38.6236,6900.0
2012-01-26 13:50:00,38.89,38.99,38.82,38.94,2800.0,38.6336,38.7329,38.564,38.6832,2800.0
2012-01-26 14:00:00,38.99,39.09,38.93,39.04,2200.0,38.7329,38.8323,38.6733,38.7826,2200.0
2012-01-26 14:10:00,39.09,39.14,39.06,39.09,4100.0,38.8323,38.8819,38.8024,38.8323,4100.0
2012-01-26 14:20:00,39.07,39.14,39.02,39.13,7000.0,38.8124,38.8819,38.7627,38.872,7000.0
2012-01-26 14:30:00,39.15,39.2,39.1,39.15,4600.0,38.8919,38.9415,38.8422,38.8919,4600.0
2012-01-26 14:40:00,39.14,39.23,39.13,39.23,3600.0,38.8819,38.9713,38.872,38.9713,3600.0
2012-01-26 14:50:00,39.22,39.3,39.22,39.23,8600.0,38.9614,39.0409,38.9614,38.9713,8600.0
2012-01-26 15:00:00,39.17,39.26,39.15,39.19,6300.0,38.9117,39.0011,38.8919,38.9316,6300.0
2012-01-26 15:10:00,39.18,39.3,39.18,39.27,11200.0,38.9217,39.0409,38.9217,39.0111,11200.0
2012-01-26 15:20:00,39.26,39.26,39.08,39.09,16800.0,39.0011,39.0011,38.8223,38.8323,16800.0
2012-01-26 15:30:00,39.09,39.09,39.01,39.09,9200.0,38.8323,38.8323,38.7528,38.8323,9200.0
2012-01-26 15:40:00,39.13,39.29,39.13,39.26,26700.0,38.872,39.0309,38.872,39.0011,26700.0
2012-01-26 15:50:00,39.24,39.36,39.18,39.25,37700.0,38.9813,39.1005,38.9217,38.9912,37700.0
2012-01-27 09:30:00,37.98,38.04,37.04,37.6,46300.0,37.7296,37.7892,36.7958,37.3521,46300.0
2012-01-27 09:40:00,37.54,37.66,37.21,37.35,16800.0,37.2925,37.4117,36.9646,37.1037,16800.0
2012-01-27 09:50:00,37.29,37.38,36.28,36.28,53900.0,37.0441,37.1335,36.0408,36.0408,53900.0
2012-01-27 10:00:00,36.29,36.71,35.32,35.32,78500.0,36.0507,36.4679,35.0871,35.0871,78500.0
2012-01-27 10:10:00,35.32,36.02,35.3,35.34,38000.0,35.0871,35.7825,35.0672,35.107,38000.0
2012-01-27 10:20:00,35.33,35.44,35.2,35.35,33500.0,35.097,35.2063,34.9679,35.1169,33500.0
2012-01-27 10:30:00,35.35,35.42,35.02,35.08,49000.0,35.1169,35.1864,34.7891,34.8487,49000.0
2012-01-27 10:40:00,35.08,35.36,35.08,35.36,22400.0,34.8487,35.1268,34.8487,35.1268,22400.0
2012-01-27 10:50:00,35.36,35.87,35.35,35.86,25100.0,35.1268,35.6335,35.1169,35.6235,25100.0
2012-01-27 11:00:00,35.87,36.05,35.68,35.73,16900.0,35.6335,35.8123,35.4447,35.4944,16900.0
2012-01-27 11:10:00,35.72,36.01,35.72,36.01,9100.0,35.4845,35.7726,35.4845,35.7726,9100.0
2012-01-27 11:20:00,35.98,36.02,35.87,35.97,12400.0,35.7428,35.7825,35.6335,35.7328,12400.0
2012-01-27 11:30:00,35.97,36.03,35.91,36.0,16000.0,35.7328,35.7924,35.6732,35.7626,16000.0
2012-01-27 11:40:00,35.95,36.0,35.87,35.92,11500.0,35.713,35.7626,35.6335,35.6832,11500.0
2012-01-27 11:50:00,35.94,36.03,35.93,35.96,22700.0,35.703,35.7924,35.6931,35.7229,22700.0
2012-01-27 12:00:00,35.98,36.0,35.9,35.93,14400.0,35.7428,35.7626,35.6633,35.6931,14400.0
2012-01-27 12:10:00,35.92,35.99,35.91,35.99,6500.0,35.6832,35.7527,35.6732,35.7527,6500.0
2012-01-27 12:20:00,35.98,36.08,35.98,36.0,22800.0,35.7428,35.8421,35.7428,35.7626,22800.0
2012-01-27 12:30:00,35.99,36.01,35.95,36.0,5900.0,35.7527,35.7726,35.713,35.7626,5900.0
2012-01-27 12:40:00,36.0,36.05,35.97,36.03,14400.0,35.7626,35.8123,35.7328,35.7924,14400.0
2012-01-27 12:50:00,36.03,36.05,35.99,36.02,16200.0,35.7924,35.8123,35.7527,35.7825,16200.0
2012-01-27 13:00:00,36.0,36.13,36.0,36.0,3600.0,35.7626,35.8918,35.7626,35.7626,3600.0
2012-01-27 13:10:00,36.05,36.09,35.99,36.03,7300.0,35.8123,35.852,35.7527,35.7924,7300.0
2012-01-27 13:20:00,35.99,36.09,35.97,36.0,3800.0,35.7527,35.852,35.7328,35.7626,3800.0
2012-01-27 13:30:00,35.99,36.01,35.96,35.99,7200.0,35.7527,35.7726,35.7229,35.7527,7200.0
2012-01-27 13:40:00,35.98,36.0,35.9,35.92,6900.0,35.7428,35.7626,35.6633,35.6832,6900.0
2012-01-27 13:50:00,35.94,36.02,35.76,35.96,15100.0,35.703,35.7825,35.5242,35.7229,15100.0
2012-01-27 14:00:00,35.96,36.02,35.96,36.01,4200.0,35.7229,35.7825,35.7229,35.7726,4200.0
2012-01-27 14:10:00,36.02,36.02,36.01,36.01,8300.0,35.7825,35.7825,35.7726,35.7726,8300.0
2012-01-27 14:20:00,36.01,36.02,36.01,36.02,9400.0,35.7726,35.7825,35.7726,35.7825,9400.0
2012-01-27 14:30:00,36.02,36.02,35.97,35.98,11400.0,35.7825,35.7825,35.7328,35.7428,11400.0
2012-01-27 14:40:00,35.98,36.01,35.97,36.01,16600.0,35.7428,35.7726,35.7328,35.7726,16600.0
2012-01-27 14:50:00,36.0,36.02,36.0,36.01,18800.0,35.7626,35.7825,35.7626,35.7726,18800.0
2012-01-27 15:00:00,36.01,36.06,36.01,36.05,11700.0,35.7726,35.8222,35.7726,35.8123,11700.0
2012-01-27 15:10:00,36.04,36.05,35.72,35.79,41100.0,35.8024,35.8123,35.4845,35.554,41100.0
2012-01-27 15:20:00,35.79,35.8,35.79,35.79,10400.0,35.554,35.5639,35.554,35.554,10400.0
2012-01-27 15:30:00,35.8,35.8,35.79,35.8,14100.0,35.5639,35.5639,35.554,35.5639,14100.0
2012-01-27 15:40:00,35.8,35.91,35.79,35.91,30900.0,35.5639,35.6732,35.554,35.6732,30900.0
2012-01-27 15:50:00,35.91,36.01,35.9,36.01,35300.0,35.6732,35.7726,35.6633,35.7726,35300.0
2012-01-30 09:30:00,35.65,36.13,35.65,35.85,19300.0,35.4149,35.8918,35.4149,35.6136,19300.0
2012-01-30 09:40:00,35.87,36.01,35.75,35.75,11600.0,35.6335,35.7726,35.5143,35.5143,11600.0
2012-01-30 09:50:00,35.75,36.0,35.74,35.99,7100.0,35.5143,35.7626,35.5043,35.7527,7100.0
2012-01-30 10:00:00,35.99,36.01,35.84,35.85,6100.0,35.7527,35.7726,35.6037,35.6136,6100.0
2012-01-30 10:10:00,35.85,35.97,35.83,35.97,3800.0,35.6136,35.7328,35.5937,35.7328,3800.0
2012-01-30 10:20:00,35.97,35.97,35.9,35.91,7600.0,35.7328,35.7328,35.6633,35.6732,7600.0
2012-01-30 10:30:00,35.91,36.07,35.87,36.06,8300.0,35.6732,35.8322,35.6335,35.8222,8300.0
2012-01-30 10:40:00,36.06,36.35,36.06,36.29,11300.0,35.8222,36.1103,35.8222,36.0507,11300.0
2012-01-30 10:50:00,36.34,36.38,36.18,36.18,4200.0,36.1004,36.1401,35.9414,35.9414,4200.0
2012-01-30 11:00:00,36.2,36.46,36.2,36.37,9000.0,35.9613,36.2196,35.9613,36.1302,9000.0
2012-01-30 11:10:00,36.38,36.41,36.36,36.41,2800.0,36.1401,36.1699,36.1203,36.1699,2800.0
2012-01-30 11:20:00,36.41,36.48,36.39,36.47,2700.0,36.1699,36.2395,36.1501,36.2295,2700.0
2012-01-30 11:30:00,36.48,36.58,36.46,36.58,3100.0,36.2395,36.3388,36.2196,36.3388,3100.0
2012-01-30 11:40:00,36.57,36.57,36.49,36.49,3500.0,36.3289,36.3289,36.2494,36.2494,3500.0
2012-01-30 11:50:00,36.5,36.56,36.45,36.54,3900.0,36.2593,36.3189,36.2097,36.2991,3900.0
2012-01-30 12:00:00,36.54,36.59,36.54,36.58,3700.0,36.2991,36.3487,36.2991,36.3388,3700.0
2012-01-30 12:10:00,36.58,36.58,36.5,36.51,2400.0,36.3388,36.3388,36.2593,36.2693,2400.0
2012-01-30 12:20:00,36.51,36.54,36.45,36.45,4600.0,36.2693,36.2991,36.2097,36.2097,4600.0
2012-01-30 12:30:00,36.43,36.43,36.1,36.1,14600.0,36.1898,36.1898,35.862,35.862,14600.0
2012-01-30 12:40:00,36.15,36.19,35.96,36.04,12700.0,35.9116,35.9514,35.7229,35.8024,12700.0
2012-01-30 12:50:00,36.08,36.21,36.08,36.21,2700.0,35.8421,35.9712,35.8421,35.9712,2700.0
2012-01-30 13:00:00,36.21,36.21,36.07,36.15,5700.0,35.9712,35.9712,35.8322,35.9116,5700.0
2012-01-30 13:10:00,36.15,36.2,36.14,36.17,2600.0,35.9116,35.9613,35.9017,35.9315,2600.0
2012-01-30 13:20:00,36.2,36.38,36.2,36.34,9500.0,35.9613,36.1401,35.9613,36.1004,9500.0
2012-01-30 13:30:00,36.35,36.43,36.34,36.42,3300.0,36.1103,36.1898,36.1004,36.1799,3300.0
2012-01-30 13:40:00,36.44,36.58,36.44,36.56,3500.0,36.1997,36.3388,36.1997,36.3189,3500.0
2012-01-30 13:50:00,36.56,36.56,36.49,36.52,2800.0,36.3189,36.3189,36.2494,36.2792,2800.0
2012-01-30 14:00:00,36.55,36.57,36.5,36.56,3300.0,36.309,36.3289,36.2593,36.3189,3300.0
2012-01-30 14:10:00,36.58,36.66,36.57,36.64,4200.0,36.3388,36.4183,36.3289,36.3984,4200.0
2012-01-30 14:20:00,36.65,36.65,36.59,36.6,4300.0,36.4083,36.4083,36.3487,36.3587,4300.0
2012-01-30 14:30:00,36.59,36.61,36.55,36.58,5300.0,36.3487,36.3686,36.309,36.3388,5300.0
2012-01-30 14:40:00,36.57,36.62,36.49,36.49,4000.0,36.3289,36.3785,36.2494,36.2494,4000.0
2012-01-30 14:50:00,36.51,36.58,36.46,36.58,12500.0,36.2693,36.3388,36.2196,36.3388,12500.0
2012-01-30 15:00:00,36.61,36.61,36.41,36.47,12200.0,36.3686,36.3686,36.1699,36.2295,12200.0
2012-01-30 15:10:00,36.46,36.66,36.45,36.65,6900.0,36.2196,36.4183,36.2097,36.4083,6900.0
2012-01-30 15:20:00,36.64,36.64,36.61,36.63,5900.0,36.3984,36.3984,36.3686,36.3885,5900.0
2012-01-30 15:30:00,36.64,36.65,36.54,36.54,10700.0,36.3984,36.4083,36.2991,36.2991,10700.0
2012-01-30 15:40:00,36.55,36.56,36.54,36.55,13200.0,36.309,36.3189,36.2991,36.309,13200.0
2012-01-30 15:50:00,36.54,36.55,36.44,36.53,35500.0,36.2991,36.309,36.1997,36.2891,35500.0
2012-01-31 09:30:00,36.8,37.12,36.62,37.12,16200.0,36.5574,36.8752,36.3785,36.8752,16200.0
2012-01-31 09:40:00,37.11,37.11,36.92,36.97,8600.0,36.8653,36.8653,36.6766,36.7262,8600.0
2012-01-31 09:50:00,36.97,37.13,36.91,37.11,7500.0,36.7262,36.8852,36.6666,36.8653,7500.0
2012-01-31 10:00:00,37.11,37.11,36.87,36.9,8000.0,36.8653,36.8653,36.6269,36.6567,8000.0
2012-01-31 10:10:00,36.88,36.91,36.7,36.72,15100.0,36.6368,36.6666,36.458,36.4779,15100.0
2012-01-31 10:20:00,36.72,36.72,36.48,36.48,9200.0,36.4779,36.4779,36.2395,36.2395,9200.0
2012-01-31 10:30:00,36.48,36.6,36.45,36.47,10700.0,36.2395,36.3587,36.2097,36.2295,10700.0
2012-01-31 10:40:00,36.49,36.61,36.48,36.52,4200.0,36.2494,36.3686,36.2395,36.2792,4200.0
2012-01-31 10:50:00,36.51,36.51,36.32,36.32,8400.0,36.2693,36.2693,36.0805,36.0805,8400.0
2012-01-31 11:00:00,36.31,36.31,36.24,36.27,8100.0,36.0706,36.0706,36.001,36.0308,8100.0
2012-01-31 11:10:00,36.27,36.27,36.21,36.23,3900.0,36.0308,36.0308,35.9712,35.9911,3900.0
2012-01-31 11:20:00,36.24,36.29,36.24,36.28,3700.0,36.001,36.0507,36.001,36.0408,3700.0
2012-01-31 11:30:00,36.26,36.4,36.26,36.39,13100.0,36.0209,36.16,36.0209,36.1501,13100.0
2012-01-31 11:40:00,36.4,36.41,36.28,36.29,7600.0,36.16,36.1699,36.0408,36.0507,7600.0
2012-01-31 11:50:00,36.29,36.29,36.22,36.26,2800.0,36.0507,36.0507,35.9812,36.0209,2800.0
2012-01-31 12:00:00,36.26,36.3,36.25,36.25,4100.0,36.0209,36.0606,36.011,36.011,4100.0
2012-01-31 12:10:00,36.27,36.41,36.27,36.4,4900.0,36.0308,36.1699,36.0308,36.16,4900.0
2012-01-31 12:20:00,36.4,36.4,36.36,36.38,3100.0,36.16,36.16,36.1203,36.1401,3100.0
2012-01-31 12:30:00,36.39,36.39,36.32,36.32,3200.0,36.1501,36.1501,36.0805,36.0805,3200.0
2012-01-31 12:40:00,36.32,36.34,36.3,36.34,2600.0,36.0805,36.1004,36.0606,36.1004,2600.0
2012-01-31 12:50:00,36.33,36.42,36.33,36.42,6100.0,36.0904,36.1799,36.0904,36.1799,6100.0
2012-01-31 13:00:00,36.42,36.42,36.37,36.38,5900.0,36.1799,36.1799,36.1302,36.1401,5900.0
2012-01-31 13:10:00,36.4,36.41,36.39,36.4,1600.0,36.16,36.1699,36.1501,36.16,1600.0
2012-01-31 13:20:00,36.4,36.41,36.39,36.39,2300.0,36.16,36.1699,36.1501,36.1501,2300.0
2012-01-31 13:30:00,36.4,36.4,36.29,36.32,3300.0,36.16,36.16,36.0507,36.0805,3300.0
2012-01-31 13:40:00,36.32,36.32,36.28,36.3,2800.0,36.0805,36.0805,36.0408,36.0606,2800.0
2012-01-31 13:50:00,36.27,36.27,36.2,36.24,2900.0,36.0308,36.0308,35.9613,36.001,2900.0
2012-01-31 14:00:00,36.25,36.3,36.25,36.3,2400.0,36.011,36.0606,36.011,36.0606,2400.0
2012-01-31 14:10:00,36.28,36.41,36.28,36.41,6300.0,36.0408,36.1699,36.0408,36.1699,6300.0
2012-01-31 14:20:00,36.41,36.5,36.38,36.38,16100.0,36.1699,36.2593,36.1401,36.1401,16100.0
2012-01-31 14:30:00,36.38,36.4,36.36,36.39,5700.0,36.1401,36.16,36.1203,36.1501,5700.0
2012-01-31 14:40:00,36.39,36.39,36.26,36.27,4700.0,36.1501,36.1501,36.0209,36.0308,4700.0
2012-01-31 14:50:00,36.28,36.39,36.28,36.36,6700.0,36.0408,36.1501,36.0408,36.1203,6700.0
2012-01-31 15:00:00,36.37,36.38,36.31,36.38,8900.0,36.1302,36.1401,36.0706,36.1401,8900.0
2012-01-31 15:10:00,36.38,36.39,36.27,36.27,16600.0,36.1401,36.1501,36.0308,36.0308,16600.0
2012-01-31 15:20:00,36.26,36.27,36.19,36.25,16600.0,36.0209,36.0308,35.9514,36.011,16600.0
2012-01-31 15:30:00,36.24,36.26,36.15,36.26,21500.0,36.001,36.0209,35.9116,36.0209,21500.0
2012-01-31 15:40:00,36.26,36.37,36.25,36.28,13300.0,36.0209,36.1302,36.011,36.0408,13300.0
2012-01-31 15:50:00,36.27,36.39,36.24,36.24,28300.0,36.0308,36.1501,36.001,36.001,28300.0
2012-02-01 09:30:00,36.34,36.5,36.17,36.5,19500.0,36.1004,36.2593,35.9315,36.2593,19500.0
2012-02-01 09:40:00,36.5,36.58,36.42,36.57,6300.0,36.2593,36.3388,36.1799,36.3289,6300.0
2012-02-01 09:50:00,36.61,36.75,36.57,36.75,7500.0,36.3686,36.5077,36.3289,36.5077,7500.0
2012-02-01 10:00:00,36.78,36.95,36.71,36.95,8500.0,36.5375,36.7064,36.4679,36.7064,8500.0
2012-02-01 10:10:00,36.96,37.24,36.93,37.2,23700.0,36.7163,36.9944,36.6865,36.9547,23700.0
2012-02-01 10:20:00,37.21,37.25,37.15,37.21,11700.0,36.9646,37.0044,36.905,36.9646,11700.0
2012-02-01 10:30:00,37.24,37.25,37.18,37.18,5900.0,36.9944,37.0044,36.9348,36.9348,5900.0
2012-02-01 10:40:00,37.21,37.21,37.04,37.07,15400.0,36.9646,36.9646,36.7958,36.8256,15400.0
2012-02-01 10:50:00,37.07,37.08,37.02,37.07,6600.0,36.8256,36.8355,36.7759,36.8256,6600.0
2012-02-01 11:00:00,37.07,37.2,37.06,37.2,4600.0,36.8256,36.9547,36.8156,36.9547,4600.0
2012-02-01 11:10:00,37.21,37.24,37.17,37.24,4200.0,36.9646,36.9944,36.9249,36.9944,4200.0
2012-02-01 11:20:00,37.25,37.29,37.21,37.24,5000.0,37.0044,37.0441,36.9646,36.9944,5000.0
2012-02-01 11:30:00,37.25,37.4,37.24,37.39,6500.0,37.0044,37.1534,36.9944,37.1435,6500.0
2012-02-01 11:40:00,37.4,37.45,37.38,37.44,6700.0,37.1534,37.2031,37.1335,37.1931,6700.0
2012-02-01 11:50:00,37.45,37.52,37.41,37.48,4200.0,37.2031,37.2726,37.1633,37.2329,4200.0
2012-02-01 12:00:00,37.48,37.53,37.48,37.48,3100.0,37.2329,37.2825,37.2329,37.2329,3100.0
2012-02-01 12:10:00,37.48,37.53,37.45,37.48,3200.0,37.2329,37.2825,37.2031,37.2329,3200.0
2012-02-01 12:20:00,37.48,37.52,37.36,37.36,9300.0,37.2329,37.2726,37.1137,37.1137,9300.0
2012-02-01 12:30:00,37.36,37.43,37.35,37.43,3900.0,37.1137,37.1832,37.1037,37.1832,3900.0
2012-02-01 12:40:00,37.43,37.43,37.36,37.43,4600.0,37.1832,37.1832,37.1137,37.1832,4600.0
2012-02-01 12:50:00,37.46,37.52,37.44,37.51,3200.0,37.213,37.2726,37.1931,37.2627,3200.0
2012-02-01 13:00:00,37.5,37.52,37.48,37.48,7400.0,37.2527,37.2726,37.2329,37.2329,7400.0
2012-02-01 13:10:00,37.46,37.49,37.38,37.39,4300.0,37.213,37.2428,37.1335,37.1435,4300.0
2012-02-01 13:20:00,37.42,37.49,37.41,37.46,5800.0,37.1733,37.2428,37.1633,37.213,5800.0
2012-02-01 13:30:00,37.48,37.67,37.48,37.67,17800.0,37.2329,37.4216,37.2329,37.4216,17800.0
2012-02-01 13:40:00,37.67,37.72,37.62,37.66,12100.0,37.4216,37.4713,37.3719,37.4117,12100.0
2012-02-01 13:50:00,37.7,37.79,37.68,37.79,5800.0,37.4514,37.5408,37.4315,37.5408,5800.0
2012-02-01 14:00:00,37.79,37.79,37.76,37.76,4900.0,37.5408,37.5408,37.511,37.511,4900.0
2012-02-01 14:10:00,37.77,37.95,37.77,37.93,8500.0,37.521,37.6998,37.521,37.6799,8500.0
2012-02-01 14:20:00,37.95,37.95,37.84,37.92,6900.0,37.6998,37.6998,37.5905,37.67,6900.0
2012-02-01 14:30:00,37.94,38.0,37.92,37.98,5900.0,37.6898,37.7494,37.67,37.7296,5900.0
2012-02-01 14:40:00,37.98,38.02,37.91,37.91,8100.0,37.7296,37.7693,37.66,37.66,8100.0
2012-02-01 14:50:00,37.92,37.98,37.91,37.96,5400.0,37.67,37.7296,37.66,37.7097,5400.0
2012-02-01 15:00:00,37.99,38.05,37.96,38.05,9400.0,37.7395,37.7991,37.7097,37.7991,9400.0
2012-02-01 15:10:00,38.04,38.05,37.95,37.99,10200.0,37.7892,37.7991,37.6998,37.7395,10200.0
2012-02-01 15:20:00,38.0,38.0,37.91,37.93,12200.0,37.7494,37.7494,37.66,37.6799,12200.0
2012-02-01 15:30:00,37.93,37.95,37.87,37.95,14500.0,37.6799,37.6998,37.6203,37.6998,14500.0
2012-02-01 15:40:00,37.95,38.04,37.91,37.95,16000.0,37.6998,37.7892,37.66,37.6998,16000.0
2012-02-01 15:50:00,37.95,38.12,37.93,38.07,45400.0,37.6998,37.8686,37.6799,37.819,45400.0
2012-02-02 09:30:00,38.15,38.52,38.02,38.52,8800.0,37.8984,38.266,37.7693,38.266,8800.0
2012-02-02 09:40:00,38.52,38.52,38.26,38.35,11200.0,38.266,38.266,38.0077,38.0971,11200.0
2012-02-02 09:50:00,38.31,38.5,38.27,38.5,6200.0,38.0574,38.2461,38.0177,38.2461,6200.0
2012-02-02 10:00:00,38.5,38.5,38.44,38.5,9200.0,38.2461,38.2461,38.1865,38.2461,9200.0
2012-02-02 10:10:00,38.49,38.5,38.44,38.48,7200.0,38.2362,38.2461,38.1865,38.2263,7200.0
2012-02-02 10:20:00,38.47,38.5,38.38,38.41,5600.0,38.2163,38.2461,38.1269,38.1567,5600.0
2012-02-02 10:30:00,38.43,38.46,38.4,38.4,3400.0,38.1766,38.2064,38.1468,38.1468,3400.0
2012-02-02 10:40:00,38.42,38.43,38.32,38.35,7100.0,38.1667,38.1766,38.0673,38.0971,7100.0
2012-02-02 10:50:00,38.35,38.37,38.31,38.34,2800.0,38.0971,38.117,38.0574,38.0872,2800.0
2012-02-02 11:00:00,38.34,38.37,38.34,38.36,2700.0,38.0872,38.117,38.0872,38.1071,2700.0
2012-02-02 11:10:00,38.32,38.32,38.27,38.29,4300.0,38.0673,38.0673,38.0177,38.0375,4300.0
2012-02-02 11:20:00,38.29,38.3,38.27,38.3,4400.0,38.0375,38.0475,38.0177,38.0475,4400.0
2012-02-02 11:30:00,38.3,38.32,38.08,38.08,11000.0,38.0475,38.0673,37.8289,37.8289,11000.0
2012-02-02 11:40:00,38.08,38.1,38.08,38.08,2000.0,37.8289,37.8488,37.8289,37.8289,2000.0
2012-02-02 11:50:00,38.1,38.16,38.1,38.13,8400.0,37.8488,37.9084,37.8488,37.8786,8400.0
2012-02-02 12:00:00,38.15,38.16,38.13,38.14,2700.0,37.8984,37.9084,37.8786,37.8885,2700.0
2012-02-02 12:10:00,38.14,38.15,38.1,38.1,2800.0,37.8885,37.8984,37.8488,37.8488,2800.0
2012-02-02 12:20:00,38.09,38.15,38.09,38.14,1700.0,37.8388,37.8984,37.8388,37.8885,1700.0
2012-02-02 12:30:00,38.14,38.16,38.01,38.02,5500.0,37.8885,37.9084,37.7594,37.7693,5500.0
2012-02-02 12:40:00,38.01,38.04,38.01,38.04,600.0,37.7594,37.7892,37.7594,37.7892,600.0
2012-02-02 12:50:00,38.05,38.1,38.05,38.1,300.0,37.7991,37.8488,37.7991,37.8488,300.0
2012-02-02 13:00:00,38.14,38.16,38.14,38.15,2800.0,37.8885,37.9084,37.8885,37.8984,2800.0
2012-02-02 13:10:00,38.15,38.16,37.97,37.98,13800.0,37.8984,37.9084,37.7196,37.7296,13800.0
2012-02-02 13:20:00,37.99,37.99,37.88,37.88,2200.0,37.7395,37.7395,37.6302,37.6302,2200.0
2012-02-02 13:30:00,37.88,37.91,37.87,37.9,1800.0,37.6302,37.66,37.6203,37.6501,1800.0
2012-02-02 13:40:00,37.91,37.99,37.9,37.99,1800.0,37.66,37.7395,37.6501,37.7395,1800.0
2012-02-02 13:50:00,37.97,37.97,37.88,37.88,2100.0,37.7196,37.7196,37.6302,37.6302,2100.0
2012-02-02 14:00:00,37.89,37.95,37.87,37.91,4100.0,37.6402,37.6998,37.6203,37.66,4100.0
2012-02-02 14:10:00,37.91,37.94,37.89,37.89,3500.0,37.66,37.6898,37.6402,37.6402,3500.0
2012-02-02 14:20:00,37.89,37.96,37.89,37.95,1500.0,37.6402,37.7097,37.6402,37.6998,1500.0
2012-02-02 14:30:00,37.94,37.94,37.85,37.87,3700.0,37.6898,37.6898,37.6004,37.6203,3700.0
2012-02-02 14:40:00,37.87,37.92,37.82,37.84,3700.0,37.6203,37.67,37.5706,37.5905,3700.0
2012-02-02 14:50:00,37.83,37.87,37.79,37.86,2700.0,37.5806,37.6203,37.5408,37.6104,2700.0
2012-02-02 15:00:00,37.86,37.87,37.83,37.86,4000.0,37.6104,37.6203,37.5806,37.6104,4000.0
2012-02-02 15:10:00,37.86,37.88,37.83,37.86,5800.0,37.6104,37.6302,37.5806,37.6104,5800.0
2012-02-02 15:20:00,37.82,37.92,37.8,37.92,5400.0,37.5706,37.67,37.5508,37.67,5400.0
2012-02-02 15:30:00,37.9,37.97,37.89,37.9,10400.0,37.6501,37.7196,37.6402,37.6501,10400.0
2012-02-02 15:40:00,37.9,37.9,37.73,37.74,12100.0,37.6501,37.6501,37.4812,37.4912,12100.0
2012-02-02 15:50:00,37.73,37.79,37.67,37.76,25200.0,37.4812,37.5408,37.4216,37.511,25200.0
2012-02-03 09:30:00,38.48,38.83,38.48,38.7,11000.0,38.2263,38.574,38.2263,38.4448,11000.0
2012-02-03 09:40:00,38.69,38.69,38.41,38.42,6200.0,38.4349,38.4349,38.1567,38.1667,6200.0
2012-02-03 09:50:00,38.44,38.53,38.41,38.49,2400.0,38.1865,38.2759,38.1567,38.2362,2400.0
2012-02-03 10:00:00,38.54,38.65,38.44,38.58,15000.0,38.2859,38.3952,38.1865,38.3256,15000.0
2012-02-03 10:10:00,38.65,38.9,38.64,38.85,17300.0,38.3952,38.6435,38.3852,38.5938,17300.0
2012-02-03 10:20:00,38.88,39.0,38.88,38.98,5900.0,38.6236,38.7428,38.6236,38.723,5900.0
2012-02-03 10:30:00,38.97,39.0,38.96,39.0,3600.0,38.713,38.7428,38.7031,38.7428,3600.0
2012-02-03 10:40:00,38.98,39.0,38.94,38.95,5700.0,38.723,38.7428,38.6832,38.6932,5700.0
2012-02-03 10:50:00,38.99,39.0,38.94,39.0,5200.0,38.7329,38.7428,38.6832,38.7428,5200.0
2012-02-03 11:00:00,38.96,39.0,38.94,38.98,4900.0,38.7031,38.7428,38.6832,38.723,4900.0
2012-02-03 11:10:00,38.98,39.0,38.97,39.0,2500.0,38.723,38.7428,38.713,38.7428,2500.0
2012-02-03 11:20:00,39.0,39.0,38.97,39.0,5400.0,38.7428,38.7428,38.713,38.7428,5400.0
2012-02-03 11:30:00,39.0,39.0,38.97,38.97,4600.0,38.7428,38.7428,38.713,38.713,4600.0
2012-02-03 11:40:00,39.0,39.08,38.98,39.07,4000.0,38.7428,38.8223,38.723,38.8124,4000.0
2012-02-03 11:50:00,39.1,39.1,38.86,38.9,9300.0,38.8422,38.8422,38.6038,38.6435,9300.0
2012-02-03 12:00:00,38.9,38.95,38.85,38.89,5400.0,38.6435,38.6932,38.5938,38.6336,5400.0
2012-02-03 12:10:00,38.91,38.95,38.91,38.92,400.0,38.6534,38.6932,38.6534,38.6634,400.0
2012-02-03 12:20:00,38.92,38.92,38.82,38.86,9500.0,38.6634,38.6634,38.564,38.6038,9500.0
2012-02-03 12:30:00,38.84,38.87,38.82,38.85,5500.0,38.5839,38.6137,38.564,38.5938,5500.0
2012-02-03 12:40:00,38.87,38.9,38.82,38.84,14500.0,38.6137,38.6435,38.564,38.5839,14500.0
2012-02-03 12:50:00,38.84,38.87,38.83,38.85,4100.0,38.5839,38.6137,38.574,38.5938,4100.0
2012-02-03 13:00:00,38.85,38.85,38.77,38.81,3800.0,38.5938,38.5938,38.5144,38.5541,3800.0
2012-02-03 13:10:00,38.84,38.86,38.8,38.8,2900.0,38.5839,38.6038,38.5442,38.5442,2900.0
2012-02-03 13:20:00,38.8,38.85,38.8,38.83,7300.0,38.5442,38.5938,38.5442,38.574,7300.0
2012-02-03 13:30:00,38.83,38.83,38.76,38.76,3500.0,38.574,38.574,38.5044,38.5044,3500.0
2012-02-03 13:40:00,38.78,38.8,38.75,38.75,2500.0,38.5243,38.5442,38.4945,38.4945,2500.0
2012-02-03 13:50:00,38.76,38.8,38.75,38.76,9200.0,38.5044,38.5442,38.4945,38.5044,9200.0
2012-02-03 14:00:00,38.75,38.87,38.75,38.85,6000.0,38.4945,38.6137,38.4945,38.5938,6000.0
2012-02-03 14:10:00,38.85,38.88,38.84,38.85,9500.0,38.5938,38.6236,38.5839,38.5938,9500.0
2012-02-03 14:20:00,38.85,38.94,38.84,38.94,8200.0,38.5938,38.6832,38.5839,38.6832,8200.0
2012-02-03 14:30:00,38.93,38.96,38.93,38.95,5200.0,38.6733,38.7031,38.6733,38.6932,5200.0
2012-02-03 14:40:00,38.96,39.07,38.96,39.04,15700.0,38.7031,38.8124,38.7031,38.7826,15700.0
2012-02-03 14:50:00,39.05,39.06,39.03,39.05,8900.0,38.7925,38.8024,38.7726,38.7925,8900.0
2012-02-03 15:00:00,39.05,39.06,38.96,38.96,8200.0,38.7925,38.8024,38.7031,38.7031,8200.0
2012-02-03 15:10:00,38.96,38.97,38.86,38.97,7700.0,38.7031,38.713,38.6038,38.713,7700.0
2012-02-03 15:20:00,38.94,39.0,38.94,38.99,7200.0,38.6832,38.7428,38.6832,38.7329,7200.0
2012-02-03 15:30:00,39.0,39.0,38.86,38.98,16600.0,38.7428,38.7428,38.6038,38.723,16600.0
2012-02-03 15:40:00,38.98,39.01,38.95,38.97,20600.0,38.723,38.7528,38.6932,38.713,20600.0
2012-02-03 15:50:00,38.94,39.0,38.93,38.99,21400.0,38.6832,38.7428,38.6733,38.7329,21400.0
2012-02-06 09:30:00,38.66,38.91,38.66,38.9,13800.0,38.4051,38.6534,38.4051,38.6435,13800.0
2012-02-06 09:40:00,38.9,38.99,38.87,38.9,23000.0,38.6435,38.7329,38.6137,38.6435,23000.0
2012-02-06 09:50:00,38.91,38.94,38.58,38.66,26000.0,38.6534,38.6832,38.3256,38.4051,26000.0
2012-02-06 10:00:00,38.66,38.66,38.62,38.62,3500.0,38.4051,38.4051,38.3653,38.3653,3500.0
2012-02-06 10:10:00,38.62,38.63,38.57,38.63,3700.0,38.3653,38.3753,38.3157,38.3753,3700.0
2012-02-06 10:20:00,38.59,38.6,38.42,38.49,10700.0,38.3355,38.3455,38.1667,38.2362,10700.0
2012-02-06 10:30:00,38.47,38.47,38.36,38.42,5000.0,38.2163,38.2163,38.1071,38.1667,5000.0
2012-02-06 10:40:00,38.44,38.44,38.22,38.24,14500.0,38.1865,38.1865,37.968,37.9879,14500.0
2012-02-06 10:50:00,38.24,38.3,38.2,38.28,2100.0,37.9879,38.0475,37.9481,38.0276,2100.0
2012-02-06 11:00:00,38.34,38.39,38.28,38.39,1700.0,38.0872,38.1369,38.0276,38.1369,1700.0
2012-02-06 11:10:00,38.39,38.44,38.39,38.44,2300.0,38.1369,38.1865,38.1369,38.1865,2300.0
2012-02-06 11:20:00,38.42,38.43,38.41,38.41,500.0,38.1667,38.1766,38.1567,38.1567,500.0
2012-02-06 11:30:00,38.44,38.51,38.44,38.49,5700.0,38.1865,38.2561,38.1865,38.2362,5700.0
2012-02-06 11:40:00,38.5,38.59,38.5,38.59,1900.0,38.2461,38.3355,38.2461,38.3355,1900.0
2012-02-06 11:50:00,38.59,38.59,38.5,38.54,3700.0,38.3355,38.3355,38.2461,38.2859,3700.0
2012-02-06 12:00:00,38.53,38.53,38.45,38.48,2100.0,38.2759,38.2759,38.1965,38.2263,2100.0
2012-02-06 12:10:00,38.45,38.48,38.45,38.48,3800.0,38.1965,38.2263,38.1965,38.2263,3800.0
2012-02-06 12:20:00,38.48,38.53,38.45,38.5,10400.0,38.2263,38.2759,38.1965,38.2461,10400.0
2012-02-06 12:30:00,38.5,38.63,38.5,38.61,1900.0,38.2461,38.3753,38.2461,38.3554,1900.0
2012-02-06 12:40:00,38.59,38.62,38.59,38.62,1800.0,38.3355,38.3653,38.3355,38.3653,1800.0
2012-02-06 12:50:00,38.59,38.62,38.59,38.61,3500.0,38.3355,38.3653,38.3355,38.3554,3500.0
2012-02-06 13:00:00,38.61,38.61,38.57,38.59,1700.0,38.3554,38.3554,38.3157,38.3355,1700.0
2012-02-06 13:10:00,38.57,38.57,38.55,38.56,1700.0,38.3157,38.3157,38.2958,38.3057,1700.0
2012-02-06 13:20:00,38.55,38.55,38.51,38.51,3600.0,38.2958,38.2958,38.2561,38.2561,3600.0
2012-02-06 13:30:00,38.51,38.55,38.51,38.52,1900.0,38.2561,38.2958,38.2561,38.266,1900.0
2012-02-06 13:40:00,38.55,38.59,38.51,38.59,3900.0,38.2958,38.3355,38.2561,38.3355,3900.0
2012-02-06 13:50:00,38.59,38.62,38.51,38.62,5100.0,38.3355,38.3653,38.2561,38.3653,5100.0
2012-02-06 14:00:00,38.6,38.63,38.58,38.61,5800.0,38.3455,38.3753,38.3256,38.3554,5800.0
2012-02-06 14:10:00,38.61,38.61,38.54,38.54,4000.0,38.3554,38.3554,38.2859,38.2859,4000.0
2012-02-06 14:20:00,38.56,38.56,38.47,38.47,3100.0,38.3057,38.3057,38.2163,38.2163,3100.0
2012-02-06 14:30:00,38.48,38.55,38.48,38.55,3200.0,38.2263,38.2958,38.2263,38.2958,3200.0
2012-02-06 14:40:00,38.54,38.54,38.4,38.41,4600.0,38.2859,38.2859,38.1468,38.1567,4600.0
2012-02-06 14:50:00,38.41,38.41,38.35,38.38,5100.0,38.1567,38.1567,38.0971,38.1269,5100.0
2012-02-06 15:00:00,38.38,38.41,38.38,38.38,3000.0,38.1269,38.1567,38.1269,38.1269,3000.0
2012-02-06 15:10:00,38.4,38.49,38.38,38.49,6600.0,38.1468,38.2362,38.1269,38.2362,6600.0
2012-02-06 15:20:00,38.49,38.54,38.49,38.54,7400.0,38.2362,38.2859,38.2362,38.2859,7400.0
2012-02-06 15:30:00,38.54,38.61,38.54,38.61,13200.0,38.2859,38.3554,38.2859,38.3554,13200.0
2012-02-06 15:40:00,38.61,38.62,38.5,38.53,11700.0,38.3554,38.3653,38.2461,38.2759,11700.0
2012-02-06 15:50:00,38.52,38.56,38.44,38.53,11600.0,38.266,38.3057,38.1865,38.2759,11600.0
2012-02-07 09:30:00,38.53,38.73,38.48,38.54,11000.0,38.2759,38.4746,38.2263,38.2859,11000.0
2012-02-07 09:40:00,38.56,38.86,38.49,38.84,24500.0,38.3057,38.6038,38.2362,38.5839,24500.0
2012-02-07 09:50:00,38.76,38.88,38.73,38.88,2600.0,38.5044,38.6236,38.4746,38.6236,2600.0
2012-02-07 10:00:00,38.83,38.86,38.58,38.59,5100.0,38.574,38.6038,38.3256,38.3355,5100.0
2012-02-07 10:10:00,38.65,38.73,38.58,38.73,3300.0,38.3952,38.4746,38.3256,38.4746,3300.0
2012-02-07 10:20:00,38.73,38.79,38.71,38.75,2400.0,38.4746,38.5342,38.4548,38.4945,2400.0
2012-02-07 10:30:00,38.79,38.93,38.79,38.89,2100.0,38.5342,38.6733,38.5342,38.6336,2100.0
2012-02-07 10:40:00,38.93,38.95,38.82,38.82,6400.0,38.6733,38.6932,38.564,38.564,6400.0
2012-02-07 10:50:00,38.82,39.07,38.82,39.07,3600.0,38.564,38.8124,38.564,38.8124,3600.0
2012-02-07 11:00:00,39.06,39.08,39.0,39.01,1400.0,38.8024,38.8223,38.7428,38.7528,1400.0
2012-02-07 11:10:00,39.06,39.06,39.0,39.0,2600.0,38.8024,38.8024,38.7428,38.7428,2600.0
2012-02-07 11:20:00,39.0,39.06,39.0,39.06,5300.0,38.7428,38.8024,38.7428,38.8024,5300.0
2012-02-07 11:30:00,39.08,39.18,39.03,39.06,6700.0,38.8223,38.9217,38.7726,38.8024,6700.0
2012-02-07 11:40:00,39.06,39.13,39.06,39.08,25800.0,38.8024,38.872,38.8024,38.8223,25800.0
2012-02-07 11:50:00,39.08,39.12,39.0,39.12,21100.0,38.8223,38.8621,38.7428,38.8621,21100.0
2012-02-07 12:00:00,39.12,39.17,39.11,39.16,5800.0,38.8621,38.9117,38.8521,38.9018,5800.0
2012-02-07 12:10:00,39.17,39.28,39.17,39.26,2800.0,38.9117,39.021,38.9117,39.0011,2800.0
2012-02-07 12:20:00,39.25,39.3,39.18,39.19,6500.0,38.9912,39.0409,38.9217,38.9316,6500.0
2012-02-07 12:30:00,39.18,39.19,39.15,39.19,2500.0,38.9217,38.9316,38.8919,38.9316,2500.0
2012-02-07 12:40:00,39.19,39.19,39.0,39.02,5900.0,38.9316,38.9316,38.7428,38.7627,5900.0
2012-02-07 12:50:00,39.0,39.07,39.0,39.05,2300.0,38.7428,38.8124,38.7428,38.7925,2300.0
2012-02-07 13:00:00,39.04,39.08,39.03,39.06,3300.0,38.7826,38.8223,38.7726,38.8024,3300.0
2012-02-07 13:10:00,39.06,39.08,39.01,39.03,2400.0,38.8024,38.8223,38.7528,38.7726,2400.0
2012-02-07 13:20:00,38.97,39.0,38.87,38.99,11300.0,38.713,38.7428,38.6137,38.7329,11300.0
2012-02-07 13:30:00,38.96,39.02,38.96,39.02,1200.0,38.7031,38.7627,38.7031,38.7627,1200.0
2012-02-07 13:40:00,39.02,39.11,39.02,39.11,1300.0,38.7627,38.8521,38.7627,38.8521,1300.0
2012-02-07 13:50:00,39.12,39.2,39.1,39.2,4500.0,38.8621,38.9415,38.8422,38.9415,4500.0
2012-02-07 14:00:00,39.2,39.2,39.16,39.17,4500.0,38.9415,38.9415,38.9018,38.9117,4500.0
2012-02-07 14:10:00,39.21,39.25,39.2,39.24,3000.0,38.9515,38.9912,38.9415,38.9813,3000.0
2012-02-07 14:20:00,39.24,39.28,39.24,39.26,3600.0,38.9813,39.021,38.9813,39.0011,3600.0
2012-02-07 14:30:00,39.26,39.27,39.26,39.27,8300.0,39.0011,39.0111,39.0011,39.0111,8300.0
2012-02-07 14:40:00,39.28,39.44,39.28,39.44,10000.0,39.021,39.1799,39.021,39.1799,10000.0
2012-02-07 14:50:00,39.44,39.45,39.16,39.19,4500.0,39.1799,39.1899,38.9018,38.9316,4500.0
2012-02-07 15:00:00,39.17,39.21,39.16,39.17,2400.0,38.9117,38.9515,38.9018,38.9117,2400.0
2012-02-07 15:10:00,39.18,39.23,39.16,39.17,4300.0,38.9217,38.9713,38.9018,38.9117,4300.0
2012-02-07 15:20:00,39.19,39.26,39.19,39.22,6100.0,38.9316,39.0011,38.9316,38.9614,6100.0
2012-02-07 15:30:00,39.22,39.29,39.22,39.29,8400.0,38.9614,39.0309,38.9614,39.0309,8400.0
2012-02-07 15:40:00,39.29,39.38,39.1,39.14,25500.0,39.0309,39.1203,38.8422,38.8819,25500.0
2012-02-07 15:50:00,39.16,39.16,39.09,39.11,17600.0,38.9018,38.9018,38.8323,38.8521,17600.0
2012-02-08 09:30:00,39.09,39.29,39.04,39.1,10300.0,38.8323,39.0309,38.7826,38.8422,10300.0
2012-02-08 09:40:00,39.03,39.33,39.0,39.27,20800.0,38.7726,39.0707,38.7428,39.0111,20800.0
2012-02-08 09:50:00,39.28,39.38,39.24,39.38,12000.0,39.021,39.1203,38.9813,39.1203,12000.0
2012-02-08 10:00:00,39.36,39.38,39.34,39.34,15300.0,39.1005,39.1203,39.0806,39.0806,15300.0
2012-02-08 10:10:00,39.33,39.33,39.26,39.31,1600.0,39.0707,39.0707,39.0011,39.0508,1600.0
2012-02-08 10:20:00,39.29,39.31,39.29,39.31,2700.0,39.0309,39.0508,39.0309,39.0508,2700.0
2012-02-08 10:30:00,39.34,39.34,39.15,39.18,5100.0,39.0806,39.0806,38.8919,38.9217,5100.0
2012-02-08 10:40:00,39.16,39.16,38.98,38.98,6600.0,38.9018,38.9018,38.723,38.723,6600.0
2012-02-08 10:50:00,38.99,38.99,38.82,38.82,4500.0,38.7329,38.7329,38.564,38.564,4500.0
2012-02-08 11:00:00,38.9,38.9,38.64,38.64,3100.0,38.6435,38.6435,38.3852,38.3852,3100.0
2012-02-08 11:10:00,38.63,38.63,38.58,38.6,2700.0,38.3753,38.3753,38.3256,38.3455,2700.0
2012-02-08 11:20:00,38.59,38.62,38.59,38.6,3000.0,38.3355,38.3653,38.3355,38.3455,3000.0
2012-02-08 11:30:00,38.6,38.61,38.5,38.52,5700.0,38.3455,38.3554,38.2461,38.266,5700.0
2012-02-08 11:40:00,38.51,38.56,38.45,38.53,3500.0,38.2561,38.3057,38.1965,38.2759,3500.0
2012-02-08 11:50:00,38.57,38.62,38.53,38.61,2100.0,38.3157,38.3653,38.2759,38.3554,2100.0
2012-02-08 12:00:00,38.6,38.66,38.6,38.63,2700.0,38.3455,38.4051,38.3455,38.3753,2700.0
2012-02-08 12:10:00,38.66,38.67,38.65,38.65,2800.0,38.4051,38.415,38.3952,38.3952,2800.0
2012-02-08 12:20:00,38.67,38.71,38.67,38.71,1200.0,38.415,38.4548,38.415,38.4548,1200.0
2012-02-08 12:30:00,38.74,38.76,38.74,38.75,3300.0,38.4846,38.5044,38.4846,38.4945,3300.0
2012-02-08 12:40:00,38.75,38.75,38.72,38.73,1500.0,38.4945,38.4945,38.4647,38.4746,1500.0
2012-02-08 12:50:00,38.73,38.8,38.73,38.8,3000.0,38.4746,38.5442,38.4746,38.5442,3000.0
2012-02-08 13:00:00,38.81,38.81,38.72,38.73,2300.0,38.5541,38.5541,38.4647,38.4746,2300.0
2012-02-08 13:10:00,38.73,38.73,38.66,38.68,1600.0,38.4746,38.4746,38.4051,38.425,1600.0
2012-02-08 13:20:00,38.69,38.73,38.69,38.71,1600.0,38.4349,38.4746,38.4349,38.4548,1600.0
2012-02-08 13:30:00,38.71,38.73,38.66,38.66,4700.0,38.4548,38.4746,38.4051,38.4051,4700.0
2012-02-08 13:40:00,38.66,38.66,38.47,38.49,5700.0,38.4051,38.4051,38.2163,38.2362,5700.0
2012-02-08 13:50:00,38.49,38.5,38.39,38.39,2500.0,38.2362,38.2461,38.1369,38.1369,2500.0
2012-02-08 14:00:00,38.43,38.45,38.43,38.43,300.0,38.1766,38.1965,38.1766,38.1766,300.0
2012-02-08 14:10:00,38.47,38.5,38.47,38.48,3300.0,38.2163,38.2461,38.2163,38.2263,3300.0
2012-02-08 14:20:00,38.48,38.5,38.45,38.48,15100.0,38.2263,38.2461,38.1965,38.2263,15100.0
2012-02-08 14:30:00,38.46,38.5,38.46,38.48,3700.0,38.2064,38.2461,38.2064,38.2263,3700.0
2012-02-08 14:40:00,38.48,38.5,38.47,38.48,15100.0,38.2263,38.2461,38.2163,38.2263,15100.0
2012-02-08 14:50:00,38.46,38.5,38.46,38.49,11500.0,38.2064,38.2461,38.2064,38.2362,11500.0
2012-02-08 15:00:00,38.48,38.5,38.45,38.48,9300.0,38.2263,38.2461,38.1965,38.2263,9300.0
2012-02-08 15:10:00,38.48,38.5,38.48,38.5,10100.0,38.2263,38.2461,38.2263,38.2461,10100.0
2012-02-08 15:20:00,38.49,38.5,38.45,38.49,12900.0,38.2362,38.2461,38.1965,38.2362,12900.0
2012-02-08 15:30:00,38.5,38.5,38.46,38.49,14200.0,38.2461,38.2461,38.2064,38.2362,14200.0
2012-02-08 15:40:00,38.49,38.5,38.36,38.45,32500.0,38.2362,38.2461,38.1071,38.1965,32500.0
2012-02-08 15:50:00,38.45,38.49,38.32,38.49,36000.0,38.1965,38.2362,38.0673,38.2362,36000.0
2012-02-09 09:30:00,38.71,38.77,38.4,38.46,6100.0,38.4548,38.5144,38.1468,38.2064,6100.0
2012-02-09 09:40:00,38.42,38.67,38.42,38.54,20600.0,38.1667,38.415,38.1667,38.2859,20600.0
2012-02-09 09:50:00,38.53,38.63,38.52,38.57,12600.0,38.2759,38.3753,38.266,38.3157,12600.0
2012-02-09 10:00:00,38.59,38.6,38.48,38.59,6100.0,38.3355,38.3455,38.2263,38.3355,6100.0
2012-02-09 10:10:00,38.59,38.79,38.59,38.78,3700.0,38.3355,38.5342,38.3355,38.5243,3700.0
2012-02-09 10:20:00,38.77,38.78,38.6,38.72,8100.0,38.5144,38.5243,38.3455,38.4647,8100.0
2012-02-09 10:30:00,38.72,38.78,38.63,38.76,11700.0,38.4647,38.5243,38.3753,38.5044,11700.0
2012-02-09 10:40:00,38.76,38.92,38.76,38.89,6000.0,38.5044,38.6634,38.5044,38.6336,6000.0
2012-02-09 10:50:00,38.87,39.0,38.87,38.98,3300.0,38.6137,38.7428,38.6137,38.723,3300.0
2012-02-09 11:00:00,39.02,39.09,38.98,39.09,5500.0,38.7627,38.8323,38.723,38.8323,5500.0
2012-02-09 11:10:00,39.09,39.2,39.05,39.06,12000.0,38.8323,38.9415,38.7925,38.8024,12000.0
2012-02-09 11:20:00,39.04,39.1,38.98,38.99,14400.0,38.7826,38.8422,38.723,38.7329,14400.0
2012-02-09 11:30:00,38.97,39.0,38.84,38.84,7900.0,38.713,38.7428,38.5839,38.5839,7900.0
2012-02-09 11:40:00,38.81,38.92,38.79,38.92,18100.0,38.5541,38.6634,38.5342,38.6634,18100.0
2012-02-09 11:50:00,38.98,39.0,38.93,38.93,11100.0,38.723,38.7428,38.6733,38.6733,11100.0
2012-02-09 12:00:00,38.95,39.01,38.95,38.98,2400.0,38.6932,38.7528,38.6932,38.723,2400.0
2012-02-09 12:10:00,39.0,39.0,38.87,38.89,20800.0,38.7428,38.7428,38.6137,38.6336,20800.0
2012-02-09 12:20:00,38.88,38.96,38.88,38.91,7000.0,38.6236,38.7031,38.6236,38.6534,7000.0
2012-02-09 12:30:00,38.92,38.92,38.89,38.89,1400.0,38.6634,38.6634,38.6336,38.6336,1400.0
2012-02-09 12:40:00,38.9,38.93,38.9,38.93,2400.0,38.6435,38.6733,38.6435,38.6733,2400.0
2012-02-09 12:50:00,38.94,38.97,38.93,38.95,5700.0,38.6832,38.713,38.6733,38.6932,5700.0
2012-02-09 13:00:00,38.97,39.0,38.97,38.99,6500.0,38.713,38.7428,38.713,38.7329,6500.0
2012-02-09 13:10:00,38.99,39.0,38.98,39.0,6200.0,38.7329,38.7428,38.723,38.7428,6200.0
2012-02-09 13:20:00,38.99,39.01,38.99,38.99,24800.0,38.7329,38.7528,38.7329,38.7329,24800.0
2012-02-09 13:30:00,39.02,39.02,38.92,38.92,3500.0,38.7627,38.7627,38.6634,38.6634,3500.0
2012-02-09 13:40:00,38.87,38.87,38.7,38.7,5200.0,38.6137,38.6137,38.4448,38.4448,5200.0
2012-02-09 13:50:00,38.7,38.78,38.7,38.78,4500.0,38.4448,38.5243,38.4448,38.5243,4500.0
2012-02-09 14:00:00,38.78,38.82,38.75,38.75,5600.0,38.5243,38.564,38.4945,38.4945,5600.0
2012-02-09 14:10:00,38.74,38.83,38.74,38.83,3900.0,38.4846,38.574,38.4846,38.574,3900.0
2012-02-09 14:20:00,38.83,38.87,38.82,38.86,3000.0,38.574,38.6137,38.564,38.6038,3000.0
2012-02-09 14:30:00,38.85,38.85,38.74,38.76,7200.0,38.5938,38.5938,38.4846,38.5044,7200.0
2012-02-09 14:40:00,38.76,38.78,38.75,38.76,5600.0,38.5044,38.5243,38.4945,38.5044,5600.0
2012-02-09 14:50:00,38.74,38.74,38.65,38.67,7800.0,38.4846,38.4846,38.3952,38.415,7800.0
2012-02-09 15:00:00,38.65,38.78,38.65,38.76,6900.0,38.3952,38.5243,38.3952,38.5044,6900.0
2012-02-09 15:10:00,38.74,38.75,38.73,38.74,9700.0,38.4846,38.4945,38.4746,38.4846,9700.0
2012-02-09 15:20:00,38.74,38.88,38.74,38.88,7900.0,38.4846,38.6236,38.4846,38.6236,7900.0
2012-02-09 15:30:00,38.88,39.0,38.88,38.99,13900.0,38.6236,38.7428,38.6236,38.7329,13900.0
2012-02-09 15:40:00,38.99,39.01,38.9,38.9,18500.0,38.7329,38.7528,38.6435,38.6435,18500.0
2012-02-09 15:50:00,38.91,39.0,38.9,38.97,19600.0,38.6534,38.7428,38.6435,38.713,19600.0
2012-02-10 09:30:00,38.48,38.7,38.37,38.62,10000.0,38.2263,38.4448,38.117,38.3653,10000.0
2012-02-10 09:40:00,38.61,38.91,38.58,38.89,5600.0,38.3554,38.6534,38.3256,38.6336,5600.0
2012-02-10 09:50:00,38.89,38.93,38.72,38.72,6600.0,38.6336,38.6733,38.4647,38.4647,6600.0
2012-02-10 10:00:00,38.76,38.76,38.5,38.57,17800.0,38.5044,38.5044,38.2461,38.3157,17800.0
2012-02-10 10:10:00,38.57,38.57,38.45,38.52,12000.0,38.3157,38.3157,38.1965,38.266,12000.0
2012-02-10 10:20:00,38.51,38.59,38.46,38.55,19900.0,38.2561,38.3355,38.2064,38.2958,19900.0
2012-02-10 10:30:00,38.55,38.6,38.55,38.56,5900.0,38.2958,38.3455,38.2958,38.3057,5900.0
2012-02-10 10:40:00,38.6,38.76,38.6,38.76,3600.0,38.3455,38.5044,38.3455,38.5044,3600.0
2012-02-10 10:50:00,38.76,38.8,38.74,38.77,11000.0,38.5044,38.5442,38.4846,38.5144,11000.0
2012-02-10 11:00:00,38.78,38.84,38.76,38.84,14500.0,38.5243,38.5839,38.5044,38.5839,14500.0
2012-02-10 11:10:00,38.86,38.97,38.86,38.95,6900.0,38.6038,38.713,38.6038,38.6932,6900.0
2012-02-10 11:20:00,38.94,38.98,38.75,38.76,14800.0,38.6832,38.723,38.4945,38.5044,14800.0
2012-02-10 11:30:00,38.79,38.81,38.73,38.75,4400.0,38.5342,38.5541,38.4746,38.4945,4400.0
2012-02-10 11:40:00,38.73,38.73,38.67,38.67,2000.0,38.4746,38.4746,38.415,38.415,2000.0
2012-02-10 11:50:00,38.72,38.78,38.71,38.72,3200.0,38.4647,38.5243,38.4548,38.4647,3200.0
2012-02-10 12:00:00,38.68,38.68,38.68,38.68,300.0,38.425,38.425,38.425,38.425,300.0
2012-02-10 12:10:00,38.69,38.76,38.69,38.74,3100.0,38.4349,38.5044,38.4349,38.4846,3100.0
2012-02-10 12:20:00,38.76,38.77,38.76,38.77,2700.0,38.5044,38.5144,38.5044,38.5144,2700.0
2012-02-10 12:30:00,38.79,38.87,38.79,38.83,4900.0,38.5342,38.6137,38.5342,38.574,4900.0
2012-02-10 12:40:00,38.83,38.87,38.83,38.85,1700.0,38.574,38.6137,38.574,38.5938,1700.0
2012-02-10 12:50:00,38.85,38.88,38.84,38.88,3000.0,38.5938,38.6236,38.5839,38.6236,3000.0
2012-02-10 13:00:00,38.89,38.92,38.87,38.9,3800.0,38.6336,38.6634,38.6137,38.6435,3800.0
2012-02-10 13:10:00,38.9,38.9,38.84,38.84,2300.0,38.6435,38.6435,38.5839,38.5839,2300.0
2012-02-10 13:20:00,38.84,38.84,38.82,38.83,600.0,38.5839,38.5839,38.564,38.574,600.0
2012-02-10 13:30:00,38.83,38.84,38.65,38.65,5800.0,38.574,38.5839,38.3952,38.3952,5800.0
2012-02-10 13:40:00,38.62,38.68,38.62,38.64,2200.0,38.3653,38.425,38.3653,38.3852,2200.0
2012-02-10 13:50:00,38.64,38.71,38.59,38.62,2700.0,38.3852,38.4548,38.3355,38.3653,2700.0
2012-02-10 14:00:00,38.58,38.69,38.58,38.6,3200.0,38.3256,38.4349,38.3256,38.3455,3200.0
2012-02-10 14:10:00,38.57,38.65,38.57,38.58,2600.0,38.3157,38.3952,38.3157,38.3256,2600.0
2012-02-10 14:20:00,38.62,38.67,38.6,38.63,4800.0,38.3653,38.415,38.3455,38.3753,4800.0
2012-02-10 14:30:00,38.64,38.68,38.59,38.6,2400.0,38.3852,38.425,38.3355,38.3455,2400.0
2012-02-10 14:40:00,38.62,38.65,38.6,38.6,2900.0,38.3653,38.3952,38.3455,38.3455,2900.0
2012-02-10 14:50:00,38.6,38.63,38.6,38.6,4200.0,38.3455,38.3753,38.3455,38.3455,4200.0
2012-02-10 15:00:00,38.6,38.63,38.51,38.53,9400.0,38.3455,38.3753,38.2561,38.2759,9400.0
2012-02-10 15:10:00,38.53,38.65,38.52,38.6,8200.0,38.2759,38.3952,38.266,38.3455,8200.0
2012-02-10 15:20:00,38.61,38.71,38.58,38.71,8800.0,38.3554,38.4548,38.3256,38.4548,8800.0
2012-02-10 15:30:00,38.72,38.81,38.72,38.8,9600.0,38.4647,38.5541,38.4647,38.5442,9600.0
2012-02-10 15:40:00,38.81,38.83,38.63,38.63,14100.0,38.5541,38.574,38.3753,38.3753,14100.0
2012-02-10 15:50:00,38.63,38.66,38.54,38.56,17500.0,38.3753,38.4051,38.2859,38.3057,17500.0
2012-02-13 09:30:00,38.94,39.33,38.94,39.33,12300.0,38.6832,39.0707,38.6832,39.0707,12300.0
2012-02-13 09:40:00,39.29,39.3,39.09,39.17,3800.0,39.0309,39.0409,38.8323,38.9117,3800.0
2012-02-13 09:50:00,39.15,39.27,39.12,39.27,6300.0,38.8919,39.0111,38.8621,39.0111,6300.0
2012-02-13 10:00:00,39.25,39.42,39.2,39.36,17200.0,38.9912,39.1601,38.9415,39.1005,17200.0
2012-02-13 10:10:00,39.37,39.39,39.02,39.08,18400.0,39.1104,39.1303,38.7627,38.8223,18400.0
2012-02-13 10:20:00,39.08,39.13,39.03,39.03,23200.0,38.8223,38.872,38.7726,38.7726,23200.0
2012-02-13 10:30:00,39.03,39.04,38.85,38.85,5300.0,38.7726,38.7826,38.5938,38.5938,5300.0
2012-02-13 10:40:00,38.85,38.93,38.81,38.91,6700.0,38.5938,38.6733,38.5541,38.6534,6700.0
2012-02-13 10:50:00,38.88,39.04,38.88,38.98,8500.0,38.6236,38.7826,38.6236,38.723,8500.0
2012-02-13 11:00:00,39.0,39.07,38.96,39.07,8300.0,38.7428,38.8124,38.7031,38.8124,8300.0
2012-02-13 11:10:00,39.08,39.11,39.05,39.06,3200.0,38.8223,38.8521,38.7925,38.8024,3200.0
2012-02-13 11:20:00,39.05,39.1,39.02,39.1,2300.0,38.7925,38.8422,38.7627,38.8422,2300.0
2012-02-13 11:30:00,39.14,39.22,39.13,39.22,2600.0,38.8819,38.9614,38.872,38.9614,2600.0
2012-02-13 11:40:00,39.23,39.4,39.23,39.38,18300.0,38.9713,39.1402,38.9713,39.1203,18300.0
2012-02-13 11:50:00,39.36,39.41,39.36,39.36,2900.0,39.1005,39.1501,39.1005,39.1005,2900.0
2012-02-13 12:00:00,39.37,39.48,39.37,39.44,2800.0,39.1104,39.2197,39.1104,39.1799,2800.0
2012-02-13 12:10:00,39.47,39.47,39.44,39.44,900.0,39.2097,39.2097,39.1799,39.1799,900.0
2012-02-13 12:20:00,39.41,39.43,39.41,39.42,1200.0,39.1501,39.17,39.1501,39.1601,1200.0
2012-02-13 12:30:00,39.42,39.42,39.32,39.36,5200.0,39.1601,39.1601,39.0607,39.1005,5200.0
2012-02-13 12:40:00,39.34,39.34,39.29,39.34,1900.0,39.0806,39.0806,39.0309,39.0806,1900.0
2012-02-13 12:50:00,39.35,39.41,39.34,39.4,2700.0,39.0905,39.1501,39.0806,39.1402,2700.0
2012-02-13 13:00:00,39.41,39.49,39.41,39.47,3700.0,39.1501,39.2296,39.1501,39.2097,3700.0
2012-02-13 13:10:00,39.5,39.65,39.5,39.61,14600.0,39.2395,39.3886,39.2395,39.3488,14600.0
2012-02-13 13:20:00,39.61,39.71,39.61,39.68,4100.0,39.3488,39.4482,39.3488,39.4184,4100.0
2012-02-13 13:30:00,39.72,39.72,39.62,39.63,2300.0,39.4581,39.4581,39.3588,39.3687,2300.0
2012-02-13 13:40:00,39.6,39.65,39.56,39.59,5700.0,39.3389,39.3886,39.2992,39.329,5700.0
2012-02-13 13:50:00,39.59,39.61,39.58,39.58,2300.0,39.329,39.3488,39.319,39.319,2300.0
2012-02-13 14:00:00,39.59,39.6,39.56,39.57,4900.0,39.329,39.3389,39.2992,39.3091,4900.0
2012-02-13 14:10:00,39.58,39.59,39.58,39.59,5700.0,39.319,39.329,39.319,39.329,5700.0
2012-02-13 14:20:00,39.59,39.59,39.49,39.49,3900.0,39.329,39.329,39.2296,39.2296,3900.0
2012-02-13 14:30:00,39.5,39.52,39.46,39.48,5600.0,39.2395,39.2594,39.1998,39.2197,5600.0
2012-02-13 14:40:00,39.51,39.6,39.5,39.53,5000.0,39.2495,39.3389,39.2395,39.2693,5000.0
2012-02-13 14:50:00,39.55,39.58,39.55,39.58,5900.0,39.2892,39.319,39.2892,39.319,5900.0
2012-02-13 15:00:00,39.58,39.59,39.52,39.53,9300.0,39.319,39.329,39.2594,39.2693,9300.0
2012-02-13 15:10:00,39.53,39.53,39.49,39.5,9900.0,39.2693,39.2693,39.2296,39.2395,9900.0
2012-02-13 15:20:00,39.49,39.49,39.35,39.35,9100.0,39.2296,39.2296,39.0905,39.0905,9100.0
2012-02-13 15:30:00,39.32,39.36,39.28,39.36,9200.0,39.0607,39.1005,39.021,39.1005,9200.0
2012-02-13 15:40:00,39.35,39.38,39.28,39.28,19900.0,39.0905,39.1203,39.021,39.021,19900.0
2012-02-13 15:50:00,39.28,39.28,39.16,39.25,21800.0,39.021,39.021,38.9018,38.9912,21800.0
2012-02-14 09:30:00,39.07,39.24,39.04,39.14,2200.0,38.8124,38.9813,38.7826,38.8819,2200.0
2012-02-14 09:40:00,39.18,39.22,39.15,39.15,3700.0,38.9217,38.9614,38.8919,38.8919,3700.0
2012-02-14 09:50:00,39.18,39.19,39.1,39.1,5400.0,38.9217,38.9316,38.8422,38.8422,5400.0
2012-02-14 10:00:00,39.1,39.16,39.01,39.01,6300.0,38.8422,38.9018,38.7528,38.7528,6300.0
2012-02-14 10:10:00,39.01,39.02,38.91,39.02,8500.0,38.7528,38.7627,38.6534,38.7627,8500.0
2012-02-14 10:20:00,39.0,39.15,39.0,39.09,23100.0,38.7428,38.8919,38.7428,38.8323,23100.0
2012-02-14 10:30:00,39.11,39.19,39.05,39.06,11600.0,38.8521,38.9316,38.7925,38.8024,11600.0
2012-02-14 10:40:00,39.08,39.13,39.03,39.13,7600.0,38.8223,38.872,38.7726,38.872,7600.0
2012-02-14 10:50:00,39.11,39.12,39.0,39.0,6800.0,38.8521,38.8621,38.7428,38.7428,6800.0
2012-02-14 11:00:00,38.99,39.0,38.94,39.0,3300.0,38.7329,38.7428,38.6832,38.7428,3300.0
2012-02-14 11:10:00,39.0,39.0,38.97,38.98,2500.0,38.7428,38.7428,38.713,38.723,2500.0
2012-02-14 11:20:00,38.98,38.98,38.96,38.98,2400.0,38.723,38.723,38.7031,38.723,2400.0
2012-02-14 11:30:00,38.99,39.0,38.96,39.0,11500.0,38.7329,38.7428,38.7031,38.7428,11500.0
2012-02-14 11:40:00,38.98,39.0,38.96,39.0,10100.0,38.723,38.7428,38.7031,38.7428,10100.0
2012-02-14 11:50:00,39.0,39.02,38.92,38.92,7200.0,38.7428,38.7627,38.6634,38.6634,7200.0
2012-02-14 12:00:00,38.93,38.99,38.93,38.99,3200.0,38.6733,38.7329,38.6733,38.7329,3200.0
2012-02-14 12:10:00,38.98,39.0,38.96,38.96,2800.0,38.723,38.7428,38.7031,38.7031,2800.0
2012-02-14 12:20:00,38.96,38.99,38.93,38.93,2300.0,38.7031,38.7329,38.6733,38.6733,2300.0
2012-02-14 12:30:00,38.93,38.93,38.93,38.93,100.0,38.6733,38.6733,38.6733,38.6733,100.0
2012-02-14 12:40:00,38.93,39.0,38.93,38.99,5000.0,38.6733,38.7428,38.6733,38.7329,5000.0
2012-02-14 12:50:00,38.99,38.99,38.85,38.85,7700.0,38.7329,38.7329,38.5938,38.5938,7700.0
2012-02-14 13:00:00,38.86,38.88,38.84,38.88,2100.0,38.6038,38.6236,38.5839,38.6236,2100.0
2012-02-14 13:10:00,38.84,38.84,38.8,38.84,2000.0,38.5839,38.5839,38.5442,38.5839,2000.0
2012-02-14 13:20:00,38.84,38.9,38.84,38.9,500.0,38.5839,38.6435,38.5839,38.6435,500.0
2012-02-14 13:30:00,38.95,39.0,38.92,38.92,6900.0,38.6932,38.7428,38.6634,38.6634,6900.0
2012-02-14 13:40:00,38.92,38.92,38.87,38.91,1300.0,38.6634,38.6634,38.6137,38.6534,1300.0
2012-02-14 13:50:00,38.88,38.94,38.88,38.94,1300.0,38.6236,38.6832,38.6236,38.6832,1300.0
2012-02-14 14:00:00,38.96,38.98,38.93,38.93,2200.0,38.7031,38.723,38.6733,38.6733,2200.0
2012-02-14 14:10:00,38.94,38.99,38.91,38.91,5000.0,38.6832,38.7329,38.6534,38.6534,5000.0
2012-02-14 14:20:00,38.93,38.93,38.85,38.89,2700.0,38.6733,38.6733,38.5938,38.6336,2700.0
2012-02-14 14:30:00,38.95,38.98,38.94,38.98,500.0,38.6932,38.723,38.6832,38.723,500.0
2012-02-14 14:40:00,38.99,39.0,38.93,38.95,6200.0,38.7329,38.7428,38.6733,38.6932,6200.0
2012-02-14 14:50:00,38.96,39.0,38.96,38.99,9700.0,38.7031,38.7428,38.7031,38.7329,9700.0
2012-02-14 15:00:00,39.0,39.01,38.97,38.98,17900.0,38.7428,38.7528,38.713,38.723,17900.0
2012-02-14 15:10:00,38.99,39.0,38.91,38.94,8900.0,38.7329,38.7428,38.6534,38.6832,8900.0
2012-02-14 15:20:00,38.95,39.0,38.91,39.0,12100.0,38.6932,38.7428,38.6534,38.7428,12100.0
2012-02-14 15:30:00,38.99,39.05,38.97,39.03,14900.0,38.7329,38.7925,38.713,38.7726,14900.0
2012-02-14 15:40:00,39.06,39.23,39.03,39.23,8900.0,38.8024,38.9713,38.7726,38.9713,8900.0
2012-02-14 15:50:00,39.24,39.25,39.09,39.25,11000.0,38.9813,38.9912,38.8323,38.9912,11000.0
2012-02-15 09:30:00,39.35,39.35,39.17,39.21,6900.0,39.0905,39.0905,38.9117,38.9515,6900.0
2012-02-15 09:40:00,39.1,39.17,39.05,39.17,2300.0,38.8422,38.9117,38.7925,38.9117,2300.0
2012-02-15 09:50:00,39.19,39.3,39.14,39.3,14700.0,38.9316,39.0409,38.8819,39.0409,14700.0
2012-02-15 10:00:00,39.32,39.32,39.15,39.15,17800.0,39.0607,39.0607,38.8919,38.8919,17800.0
2012-02-15 10:10:00,39.15,39.17,39.04,39.04,17700.0,38.8919,38.9117,38.7826,38.7826,17700.0
2012-02-15 10:20:00,39.02,39.09,39.02,39.09,2100.0,38.7627,38.8323,38.7627,38.8323,2100.0
2012-02-15 10:30:00,39.15,39.18,39.13,39.14,3100.0,38.8919,38.9217,38.872,38.8819,3100.0
2012-02-15 10:40:00,39.16,39.33,39.15,39.27,7200.0,38.9018,39.0707,38.8919,39.0111,7200.0
2012-02-15 10:50:00,39.3,39.3,39.22,39.22,23400.0,39.0409,39.0409,38.9614,38.9614,23400.0
2012-02-15 11:00:00,39.2,39.27,39.2,39.27,7900.0,38.9415,39.0111,38.9415,39.0111,7900.0
2012-02-15 11:10:00,39.27,39.34,39.22,39.34,4100.0,39.0111,39.0806,38.9614,39.0806,4100.0
2012-02-15 11:20:00,39.35,39.47,39.33,39.47,6800.0,39.0905,39.2097,39.0707,39.2097,6800.0
2012-02-15 11:30:00,39.5,39.56,39.5,39.54,3300.0,39.2395,39.2992,39.2395,39.2793,3300.0
2012-02-15 11:40:00,39.56,39.77,39.56,39.76,9200.0,39.2992,39.5078,39.2992,39.4978,9200.0
2012-02-15 11:50:00,39.76,39.78,39.73,39.78,4200.0,39.4978,39.5177,39.468,39.5177,4200.0
2012-02-15 12:00:00,39.78,39.78,39.66,39.66,3800.0,39.5177,39.5177,39.3985,39.3985,3800.0
2012-02-15 12:10:00,39.62,39.64,39.61,39.62,4200.0,39.3588,39.3786,39.3488,39.3588,4200.0
2012-02-15 12:20:00,39.61,39.61,39.58,39.61,2500.0,39.3488,39.3488,39.319,39.3488,2500.0
2012-02-15 12:30:00,39.61,39.62,39.5,39.5,5600.0,39.3488,39.3588,39.2395,39.2395,5600.0
2012-02-15 12:40:00,39.5,39.53,39.34,39.34,4200.0,39.2395,39.2693,39.0806,39.0806,4200.0
2012-02-15 12:50:00,39.28,39.32,39.2,39.27,5700.0,39.021,39.0607,38.9415,39.0111,5700.0
2012-02-15 13:00:00,39.27,39.36,39.1,39.36,7100.0,39.0111,39.1005,38.8422,39.1005,7100.0
2012-02-15 13:10:00,39.35,39.47,39.35,39.45,7000.0,39.0905,39.2097,39.0905,39.1899,7000.0
2012-02-15 13:20:00,39.45,39.5,39.4,39.4,2100.0,39.1899,39.2395,39.1402,39.1402,2100.0
2012-02-15 13:30:00,39.42,39.42,39.3,39.35,3000.0,39.1601,39.1601,39.0409,39.0905,3000.0
2012-02-15 13:40:00,39.35,39.35,39.21,39.21,5700.0,39.0905,39.0905,38.9515,38.9515,5700.0
2012-02-15 13:50:00,39.26,39.35,39.23,39.34,2500.0,39.0011,39.0905,38.9713,39.0806,2500.0
2012-02-15 14:00:00,39.36,39.4,39.2,39.25,6800.0,39.1005,39.1402,38.9415,38.9912,6800.0
2012-02-15 14:10:00,39.2,39.24,39.18,39.18,2300.0,38.9415,38.9813,38.9217,38.9217,2300.0
2012-02-15 14:20:00,39.1,39.29,39.1,39.24,4900.0,38.8422,39.0309,38.8422,38.9813,4900.0
2012-02-15 14:30:00,39.27,39.27,39.12,39.12,4200.0,39.0111,39.0111,38.8621,38.8621,4200.0
2012-02-15 14:40:00,39.12,39.14,39.09,39.11,4000.0,38.8621,38.8819,38.8323,38.8521,4000.0
2012-02-15 14:50:00,39.13,39.17,39.02,39.02,6200.0,38.872,38.9117,38.7627,38.7627,6200.0
2012-02-15 15:00:00,39.0,39.08,38.95,39.05,10500.0,38.7428,38.8223,38.6932,38.7925,10500.0
2012-02-15 15:10:00,39.06,39.09,39.02,39.07,7600.0,38.8024,38.8323,38.7627,38.8124,7600.0
2012-02-15 15:20:00,39.05,39.08,38.95,38.98,11000.0,38.7925,38.8223,38.6932,38.723,11000.0
2012-02-15 15:30:00,38.99,38.99,38.84,38.92,10800.0,38.7329,38.7329,38.5839,38.6634,10800.0
2012-02-15 15:40:00,38.92,39.11,38.91,38.99,12100.0,38.6634,38.8521,38.6534,38.7329,12100.0
2012-02-15 15:50:00,38.97,39.02,38.92,38.98,11700.0,38.713,38.7627,38.6634,38.723,11700.0
2012-02-16 09:30:00,38.98,39.19,38.94,39.12,3500.0,38.7423,38.951,38.7025,38.8814,3500.0
2012-02-16 09:40:00,39.13,39.22,39.12,39.12,2100.0,38.8914,38.9808,38.8814,38.8814,2100.0
2012-02-16 09:50:00,39.13,39.35,39.1,39.35,21500.0,38.8914,39.11,38.8615,39.11,21500.0
2012-02-16 10:00:00,39.38,39.56,39.31,39.56,9200.0,39.1398,39.3187,39.0703,39.3187,9200.0
2012-02-16 10:10:00,39.56,39.61,39.52,39.6,8500.0,39.3187,39.3684,39.279,39.3585,8500.0
2012-02-16 10:20:00,39.6,39.7,39.6,39.69,6300.0,39.3585,39.4579,39.3585,39.4479,6300.0
2012-02-16 10:30:00,39.68,39.93,39.68,39.93,4700.0,39.438,39.6865,39.438,39.6865,4700.0
2012-02-16 10:40:00,39.93,39.95,39.9,39.91,7300.0,39.6865,39.7064,39.6567,39.6666,7300.0
2012-02-16 10:50:00,39.91,39.93,39.82,39.84,5600.0,39.6666,39.6865,39.5772,39.597,5600.0
2012-02-16 11:00:00,39.81,39.88,39.78,39.81,11200.0,39.5672,39.6368,39.5374,39.5672,11200.0
2012-02-16 11:10:00,39.81,39.92,39.81,39.9,4800.0,39.5672,39.6765,39.5672,39.6567,4800.0
2012-02-16 11:20:00,39.88,39.97,39.88,39.97,6000.0,39.6368,39.7262,39.6368,39.7262,6000.0
2012-02-16 11:30:00,39.97,40.07,39.95,40.06,15500.0,39.7262,39.8256,39.7064,39.8157,15500.0
2012-02-16 11:40:00,40.06,40.08,39.95,39.97,8200.0,39.8157,39.8356,39.7064,39.7262,8200.0
2012-02-16 11:50:00,40.0,40.05,39.98,40.04,6100.0,39.7561,39.8058,39.7362,39.7958,6100.0
2012-02-16 12:00:00,40.04,40.05,39.94,39.94,6800.0,39.7958,39.8058,39.6964,39.6964,6800.0
2012-02-16 12:10:00,39.9,39.9,39.76,39.76,2100.0,39.6567,39.6567,39.5175,39.5175,2100.0
2012-02-16 12:20:00,39.76,39.87,39.75,39.87,3100.0,39.5175,39.6269,39.5076,39.6269,3100.0
2012-02-16 12:30:00,39.89,39.96,39.89,39.96,3300.0,39.6467,39.7163,39.6467,39.7163,3300.0
2012-02-16 12:40:00,39.96,39.97,39.87,39.89,1900.0,39.7163,39.7262,39.6269,39.6467,1900.0
2012-02-16 12:50:00,39.88,39.95,39.84,39.95,3700.0,39.6368,39.7064,39.597,39.7064,3700.0
2012-02-16 13:00:00,39.93,39.94,39.85,39.85,2700.0,39.6865,39.6964,39.607,39.607,2700.0
2012-02-16 13:10:00,39.85,39.95,39.85,39.89,3600.0,39.607,39.7064,39.607,39.6467,3600.0
2012-02-16 13:20:00,39.93,39.96,39.89,39.94,3800.0,39.6865,39.7163,39.6467,39.6964,3800.0
2012-02-16 13:30:00,39.94,39.94,39.87,39.87,1900.0,39.6964,39.6964,39.6269,39.6269,1900.0
2012-02-16 13:40:00,39.82,39.82,39.75,39.78,4600.0,39.5772,39.5772,39.5076,39.5374,4600.0
2012-02-16 13:50:00,39.81,39.81,39.75,39.8,4900.0,39.5672,39.5672,39.5076,39.5573,4900.0
2012-02-16 14:00:00,39.8,39.9,39.8,39.9,4200.0,39.5573,39.6567,39.5573,39.6567,4200.0
2012-02-16 14:10:00,39.93,39.95,39.85,39.95,4400.0,39.6865,39.7064,39.607,39.7064,4400.0
2012-02-16 14:20:00,39.95,39.97,39.93,39.96,4400.0,39.7064,39.7262,39.6865,39.7163,4400.0
2012-02-16 14:30:00,39.93,39.99,39.93,39.99,6800.0,39.6865,39.7461,39.6865,39.7461,6800.0
2012-02-16 14:40:00,39.99,40.02,39.97,40.01,5300.0,39.7461,39.7759,39.7262,39.766,5300.0
2012-02-16 14:50:00,40.0,40.01,39.96,40.01,3500.0,39.7561,39.766,39.7163,39.766,3500.0
2012-02-16 15:00:00,40.01,40.02,39.92,39.94,5100.0,39.766,39.7759,39.6765,39.6964,5100.0
2012-02-16 15:10:00,39.94,40.02,39.92,40.0,6200.0,39.6964,39.7759,39.6765,39.7561,6200.0
2012-02-16 15:20:00,40.0,40.03,39.99,40.01,6700.0,39.7561,39.7859,39.7461,39.766,6700.0
2012-02-16 15:30:00,40.01,40.14,39.96,40.14,24500.0,39.766,39.8952,39.7163,39.8952,24500.0
2012-02-16 15:40:00,40.14,40.25,40.13,40.14,22900.0,39.8952,40.0045,39.8853,39.8952,22900.0
2012-02-16 15:50:00,40.14,40.18,40.07,40.09,18300.0,39.8952,39.935,39.8256,39.8455,18300.0
2012-02-17 09:30:00,40.17,40.17,39.84,40.01,14800.0,39.925,39.925,39.597,39.766,14800.0
2012-02-17 09:40:00,40.01,40.06,39.99,40.0,11300.0,39.766,39.8157,39.7461,39.7561,11300.0
2012-02-17 09:50:00,40.0,40.22,39.99,40.17,6500.0,39.7561,39.9747,39.7461,39.925,6500.0
2012-02-17 10:00:00,40.18,40.24,40.09,40.24,12200.0,39.935,39.9946,39.8455,39.9946,12200.0
2012-02-17 10:10:00,40.23,40.37,40.2,40.37,5000.0,39.9847,40.1238,39.9548,40.1238,5000.0
2012-02-17 10:20:00,40.39,40.47,40.39,40.4,12200.0,40.1437,40.2232,40.1437,40.1536,12200.0
2012-02-17 10:30:00,40.41,40.43,40.3,40.3,3200.0,40.1636,40.1834,40.0542,40.0542,3200.0
2012-02-17 10:40:00,40.29,40.31,40.25,40.25,4100.0,40.0443,40.0642,40.0045,40.0045,4100.0
2012-02-17 10:50:00,40.23,40.23,40.15,40.21,7400.0,39.9847,39.9847,39.9051,39.9648,7400.0
2012-02-17 11:00:00,40.2,40.2,40.07,40.07,10200.0,39.9548,39.9548,39.8256,39.8256,10200.0
2012-02-17 11:10:00,40.05,40.07,40.04,40.05,3400.0,39.8058,39.8256,39.7958,39.8058,3400.0
2012-02-17 11:20:00,40.05,40.07,40.05,40.07,3400.0,39.8058,39.8256,39.8058,39.8256,3400.0
2012-02-17 11:30:00,40.07,40.1,40.07,40.09,2200.0,39.8256,39.8554,39.8256,39.8455,2200.0
2012-02-17 11:40:00,40.09,40.12,40.08,40.09,2600.0,39.8455,39.8753,39.8356,39.8455,2600.0
2012-02-17 11:50:00,40.12,40.12,40.03,40.05,4000.0,39.8753,39.8753,39.7859,39.8058,4000.0
2012-02-17 12:00:00,40.04,40.04,39.95,39.95,4400.0,39.7958,39.7958,39.7064,39.7064,4400.0
2012-02-17 12:10:00,39.98,40.01,39.98,40.01,2400.0,39.7362,39.766,39.7362,39.766,2400.0
2012-02-17 12:20:00,40.01,40.02,39.97,39.97,3500.0,39.766,39.7759,39.7262,39.7262,3500.0
2012-02-17 12:30:00,39.94,39.94,39.85,39.86,3100.0,39.6964,39.6964,39.607,39.6169,3100.0
2012-02-17 12:40:00,39.86,39.88,39.85,39.85,2000.0,39.6169,39.6368,39.607,39.607,2000.0
2012-02-17 12:50:00,39.82,39.82,39.79,39.79,4300.0,39.5772,39.5772,39.5473,39.5473,4300.0
2012-02-17 13:00:00,39.79,39.79,39.75,39.75,2200.0,39.5473,39.5473,39.5076,39.5076,2200.0
2012-02-17 13:10:00,39.76,39.79,39.76,39.79,3000.0,39.5175,39.5473,39.5175,39.5473,3000.0
2012-02-17 13:20:00,39.79,39.86,39.79,39.86,1700.0,39.5473,39.6169,39.5473,39.6169,1700.0
2012-02-17 13:30:00,39.87,39.94,39.87,39.94,2800.0,39.6269,39.6964,39.6269,39.6964,2800.0
2012-02-17 13:40:00,39.95,39.95,39.94,39.95,1100.0,39.7064,39.7064,39.6964,39.7064,1100.0
2012-02-17 13:50:00,39.94,39.94,39.91,39.92,2100.0,39.6964,39.6964,39.6666,39.6765,2100.0
2012-02-17 14:00:00,39.93,39.94,39.93,39.94,1900.0,39.6865,39.6964,39.6865,39.6964,1900.0
2012-02-17 14:10:00,39.94,39.96,39.94,39.96,2100.0,39.6964,39.7163,39.6964,39.7163,2100.0
2012-02-17 14:20:00,39.96,39.97,39.93,39.94,3600.0,39.7163,39.7262,39.6865,39.6964,3600.0
2012-02-17 14:30:00,39.95,39.96,39.93,39.95,3200.0,39.7064,39.7163,39.6865,39.7064,3200.0
2012-02-17 14:40:00,39.91,39.95,39.89,39.95,5400.0,39.6666,39.7064,39.6467,39.7064,5400.0
2012-02-17 14:50:00,39.95,40.07,39.94,40.05,7700.0,39.7064,39.8256,39.6964,39.8058,7700.0
2012-02-17 15:00:00,40.05,40.1,40.04,40.09,4300.0,39.8058,39.8554,39.7958,39.8455,4300.0
2012-02-17 15:10:00,40.1,40.16,40.1,40.13,10000.0,39.8554,39.9151,39.8554,39.8853,10000.0
2012-02-17 15:20:00,40.13,40.18,40.13,40.18,11300.0,39.8853,39.935,39.8853,39.935,11300.0
2012-02-17 15:30:00,40.18,40.2,40.13,40.16,13600.0,39.935,39.9548,39.8853,39.9151,13600.0
2012-02-17 15:40:00,40.17,40.25,40.17,40.23,12900.0,39.925,40.0045,39.925,39.9847,12900.0
2012-02-17 15:50:00,40.23,40.23,40.16,40.17,17400.0,39.9847,39.9847,39.9151,39.925,17400.0
2012-02-21 09:30:00,40.11,40.11,39.76,39.93,9400.0,39.8654,39.8654,39.5175,39.6865,9400.0
2012-02-21 09:40:00,39.94,39.97,39.85,39.85,6900.0,39.6964,39.7262,39.607,39.607,6900.0
2012-02-21 09:50:00,39.85,39.88,39.82,39.82,2500.0,39.607,39.6368,39.5772,39.5772,2500.0
2012-02-21 10:00:00,39.83,39.87,39.82,39.85,6600.0,39.5871,39.6269,39.5772,39.607,6600.0
2012-02-21 10:10:00,39.84,39.94,39.82,39.89,5000.0,39.597,39.6964,39.5772,39.6467,5000.0
2012-02-21 10:20:00,39.87,40.04,39.85,40.04,3200.0,39.6269,39.7958,39.607,39.7958,3200.0
2012-02-21 10:30:00,40.04,40.36,40.02,40.34,9500.0,39.7958,40.1139,39.7759,40.094,9500.0
2012-02-21 10:40:00,40.36,40.42,40.31,40.4,5100.0,40.1139,40.1735,40.0642,40.1536,5100.0
2012-02-21 10:50:00,40.42,40.5,40.41,40.5,3900.0,40.1735,40.253,40.1636,40.253,3900.0
2012-02-21 11:00:00,40.5,40.5,40.45,40.45,3200.0,40.253,40.253,40.2033,40.2033,3200.0
2012-02-21 11:10:00,40.45,40.45,40.31,40.31,5900.0,40.2033,40.2033,40.0642,40.0642,5900.0
2012-02-21 11:20:00,40.3,40.31,40.25,40.27,2300.0,40.0542,40.0642,40.0045,40.0244,2300.0
2012-02-21 11:30:00,40.27,40.29,40.26,40.27,5000.0,40.0244,40.0443,40.0145,40.0244,5000.0
2012-02-21 11:40:00,40.29,40.31,40.27,40.29,3600.0,40.0443,40.0642,40.0244,40.0443,3600.0
2012-02-21 11:50:00,40.3,40.3,40.27,40.27,1800.0,40.0542,40.0542,40.0244,40.0244,1800.0
2012-02-21 12:00:00,40.27,40.37,40.22,40.22,17200.0,40.0244,40.1238,39.9747,39.9747,17200.0
2012-02-21 12:10:00,40.23,40.28,40.23,40.24,6100.0,39.9847,40.0344,39.9847,39.9946,6100.0
2012-02-21 12:20:00,40.23,40.33,40.23,40.33,4900.0,39.9847,40.084,39.9847,40.084,4900.0
2012-02-21 12:30:00,40.34,40.36,40.33,40.36,6100.0,40.094,40.1139,40.084,40.1139,6100.0
2012-02-21 12:40:00,40.36,40.37,40.31,40.31,4500.0,40.1139,40.1238,40.0642,40.0642,4500.0
2012-02-21 12:50:00,40.28,40.28,40.19,40.2,8600.0,40.0344,40.0344,39.9449,39.9548,8600.0
2012-02-21 13:00:00,40.2,40.23,40.19,40.19,3300.0,39.9548,39.9847,39.9449,39.9449,3300.0
2012-02-21 13:10:00,40.21,40.31,40.19,40.31,5900.0,39.9648,40.0642,39.9449,40.0642,5900.0
2012-02-21 13:20:00,40.3,40.35,40.27,40.3,7000.0,40.0542,40.1039,40.0244,40.0542,7000.0
2012-02-21 13:30:00,40.32,40.35,40.32,40.32,2800.0,40.0741,40.1039,40.0741,40.0741,2800.0
2012-02-21 13:40:00,40.31,40.32,40.15,40.23,6800.0,40.0642,40.0741,39.9051,39.9847,6800.0
2012-02-21 13:50:00,40.24,40.25,40.23,40.25,8500.0,39.9946,40.0045,39.9847,40.0045,8500.0
2012-02-21 14:00:00,40.27,40.28,40.15,40.15,1800.0,40.0244,40.0344,39.9051,39.9051,1800.0
2012-02-21 14:10:00,40.09,40.14,40.03,40.14,9900.0,39.8455,39.8952,39.7859,39.8952,9900.0
2012-02-21 14:20:00,40.15,40.18,40.14,40.18,3400.0,39.9051,39.935,39.8952,39.935,3400.0
2012-02-21 14:30:00,40.19,40.19,40.12,40.12,2400.0,39.9449,39.9449,39.8753,39.8753,2400.0
2012-02-21 14:40:00,40.12,40.12,40.03,40.06,2700.0,39.8753,39.8753,39.7859,39.8157,2700.0
2012-02-21 14:50:00,40.04,40.04,39.92,39.95,4400.0,39.7958,39.7958,39.6765,39.7064,4400.0
2012-02-21 15:00:00,39.95,40.05,39.95,40.03,6300.0,39.7064,39.8058,39.7064,39.7859,6300.0
2012-02-21 15:10:00,40.03,40.04,40.01,40.01,4400.0,39.7859,39.7958,39.766,39.766,4400.0
2012-02-21 15:20:00,40.02,40.05,40.0,40.03,12500.0,39.7759,39.8058,39.7561,39.7859,12500.0
2012-02-21 15:30:00,40.03,40.03,39.94,39.98,7300.0,39.7859,39.7859,39.6964,39.7362,7300.0
2012-02-21 15:40:00,39.98,40.09,39.98,40.02,12900.0,39.7362,39.8455,39.7362,39.7759,12900.0
2012-02-21 15:50:00,40.03,40.11,40.03,40.05,13000.0,39.7859,39.8654,39.7859,39.8058,13000.0
2012-02-22 09:30:00,39.95,40.12,39.8,40.04,8800.0,39.7064,39.8753,39.5573,39.7958,8800.0
2012-02-22 09:40:00,40.07,40.22,40.07,40.22,4300.0,39.8256,39.9747,39.8256,39.9747,4300.0
2012-02-22 09:50:00,40.23,40.31,40.2,40.3,6600.0,39.9847,40.0642,39.9548,40.0542,6600.0
2012-02-22 10:00:00,40.28,40.37,40.15,40.37,3700.0,40.0344,40.1238,39.9051,40.1238,3700.0
2012-02-22 10:10:00,40.37,40.51,40.36,40.51,10600.0,40.1238,40.2629,40.1139,40.2629,10600.0
2012-02-22 10:20:00,40.51,40.55,40.44,40.46,4800.0,40.2629,40.3027,40.1934,40.2133,4800.0
2012-02-22 10:30:00,40.44,40.46,40.36,40.44,7900.0,40.1934,40.2133,40.1139,40.1934,7900.0
2012-02-22 10:40:00,40.46,40.5,40.41,40.5,4300.0,40.2133,40.253,40.1636,40.253,4300.0
2012-02-22 10:50:00,40.54,40.55,40.49,40.52,2800.0,40.2928,40.3027,40.2431,40.2729,2800.0
2012-02-22 11:00:00,40.54,40.61,40.5,40.54,5800.0,40.2928,40.3623,40.253,40.2928,5800.0
2012-02-22 11:10:00,40.51,40.54,40.35,40.36,6100.0,40.2629,40.2928,40.1039,40.1139,6100.0
2012-02-22 11:20:00,40.37,40.51,40.35,40.51,5900.0,40.1238,40.2629,40.1039,40.2629,5900.0
2012-02-22 11:30:00,40.51,40.52,40.44,40.46,5400.0,40.2629,40.2729,40.1934,40.2133,5400.0
2012-02-22 11:40:00,40.49,40.53,40.33,40.38,8300.0,40.2431,40.2828,40.084,40.1337,8300.0
2012-02-22 11:50:00,40.37,40.4,40.35,40.36,2500.0,40.1238,40.1536,40.1039,40.1139,2500.0
2012-02-22 12:00:00,40.36,40.37,40.32,40.33,4900.0,40.1139,40.1238,40.0741,40.084,4900.0
2012-02-22 12:10:00,40.33,40.38,40.33,40.37,3000.0,40.084,40.1337,40.084,40.1238,3000.0
2012-02-22 12:20:00,40.38,40.49,40.38,40.49,4400.0,40.1337,40.2431,40.1337,40.2431,4400.0
2012-02-22 12:30:00,40.52,40.52,40.43,40.43,2200.0,40.2729,40.2729,40.1834,40.1834,2200.0
2012-02-22 12:40:00,40.45,40.46,40.41,40.42,2700.0,40.2033,40.2133,40.1636,40.1735,2700.0
2012-02-22 12:50:00,40.41,40.47,40.41,40.47,3700.0,40.1636,40.2232,40.1636,40.2232,3700.0
2012-02-22 13:00:00,40.47,40.57,40.47,40.57,6000.0,40.2232,40.3226,40.2232,40.3226,6000.0
2012-02-22 13:10:00,40.58,40.58,40.56,40.56,2800.0,40.3325,40.3325,40.3126,40.3126,2800.0
2012-02-22 13:20:00,40.56,40.57,40.43,40.54,5400.0,40.3126,40.3226,40.1834,40.2928,5400.0
2012-02-22 13:30:00,40.54,40.56,40.48,40.52,3400.0,40.2928,40.3126,40.2331,40.2729,3400.0
2012-02-22 13:40:00,40.52,40.52,40.49,40.49,2100.0,40.2729,40.2729,40.2431,40.2431,2100.0
2012-02-22 13:50:00,40.48,40.57,40.44,40.57,5000.0,40.2331,40.3226,40.1934,40.3226,5000.0
2012-02-22 14:00:00,40.57,40.57,40.47,40.5,7900.0,40.3226,40.3226,40.2232,40.253,7900.0
2012-02-22 14:10:00,40.5,40.57,40.5,40.52,4100.0,40.253,40.3226,40.253,40.2729,4100.0
2012-02-22 14:20:00,40.52,40.53,40.5,40.53,3300.0,40.2729,40.2828,40.253,40.2828,3300.0
2012-02-22 14:30:00,40.53,40.59,40.52,40.53,3600.0,40.2828,40.3425,40.2729,40.2828,3600.0
2012-02-22 14:40:00,40.52,40.52,40.49,40.5,6200.0,40.2729,40.2729,40.2431,40.253,6200.0
2012-02-22 14:50:00,40.5,40.5,40.46,40.5,7500.0,40.253,40.253,40.2133,40.253,7500.0
2012-02-22 15:00:00,40.48,40.61,40.47,40.61,14200.0,40.2331,40.3623,40.2232,40.3623,14200.0
2012-02-22 15:10:00,40.59,40.65,40.52,40.53,7400.0,40.3425,40.4021,40.2729,40.2828,7400.0
2012-02-22 15:20:00,40.52,40.56,40.49,40.56,14700.0,40.2729,40.3126,40.2431,40.3126,14700.0
2012-02-22 15:30:00,40.56,40.57,40.53,40.55,6600.0,40.3126,40.3226,40.2828,40.3027,6600.0
2012-02-22 15:40:00,40.55,40.57,40.4,40.41,20000.0,40.3027,40.3226,40.1536,40.1636,20000.0
2012-02-22 15:50:00,40.4,40.43,40.29,40.33,24400.0,40.1536,40.1834,40.0443,40.084,24400.0
2012-02-23 09:30:00,40.29,40.33,39.91,39.91,19000.0,40.0443,40.084,39.6666,39.6666,19000.0
2012-02-23 09:40:00,39.91,39.91,39.65,39.82,8000.0,39.6666,39.6666,39.4082,39.5772,8000.0
2012-02-23 09:50:00,39.85,40.09,39.84,39.96,4700.0,39.607,39.8455,39.597,39.7163,4700.0
2012-02-23 10:00:00,40.0,40.18,40.0,40.18,3600.0,39.7561,39.935,39.7561,39.935,3600.0
2012-02-23 10:10:00,40.23,40.25,40.16,40.2,4000.0,39.9847,40.0045,39.9151,39.9548,4000.0
2012-02-23 10:20:00,40.17,40.2,40.08,40.16,4500.0,39.925,39.9548,39.8356,39.9151,4500.0
2012-02-23 10:30:00,40.2,40.22,40.16,40.17,3400.0,39.9548,39.9747,39.9151,39.925,3400.0
2012-02-23 10:40:00,40.21,40.26,40.19,40.26,4500.0,39.9648,40.0145,39.9449,40.0145,4500.0
2012-02-23 10:50:00,40.28,40.53,40.28,40.52,5800.0,40.0344,40.2828,40.0344,40.2729,5800.0
2012-02-23 11:00:00,40.6,40.63,40.56,40.62,5000.0,40.3524,40.3822,40.3126,40.3723,5000.0
2012-02-23 11:10:00,40.63,40.74,40.63,40.69,6100.0,40.3822,40.4915,40.3822,40.4419,6100.0
2012-02-23 11:20:00,40.69,40.87,40.69,40.87,5900.0,40.4419,40.6208,40.4419,40.6208,5900.0
2012-02-23 11:30:00,40.86,40.9,40.56,40.56,3600.0,40.6108,40.6506,40.3126,40.3126,3600.0
2012-02-23 11:40:00,40.58,40.58,40.48,40.52,6000.0,40.3325,40.3325,40.2331,40.2729,6000.0
2012-02-23 11:50:00,40.5,40.56,40.5,40.56,2500.0,40.253,40.3126,40.253,40.3126,2500.0
2012-02-23 12:00:00,40.57,40.6,40.56,40.59,2600.0,40.3226,40.3524,40.3126,40.3425,2600.0
2012-02-23 12:10:00,40.57,40.57,40.5,40.51,5800.0,40.3226,40.3226,40.253,40.2629,5800.0
2012-02-23 12:20:00,40.52,40.67,40.52,40.67,3700.0,40.2729,40.422,40.2729,40.422,3700.0
2012-02-23 12:30:00,40.64,40.79,40.64,40.79,2800.0,40.3922,40.5412,40.3922,40.5412,2800.0
2012-02-23 12:40:00,40.8,40.81,40.66,40.68,2500.0,40.5512,40.5611,40.412,40.4319,2500.0
2012-02-23 12:50:00,40.66,40.66,40.54,40.63,3500.0,40.412,40.412,40.2928,40.3822,3500.0
2012-02-23 13:00:00,40.64,40.64,40.6,40.6,1900.0,40.3922,40.3922,40.3524,40.3524,1900.0
2012-02-23 13:10:00,40.61,40.61,40.6,40.61,800.0,40.3623,40.3623,40.3524,40.3623,800.0
2012-02-23 13:20:00,40.61,40.65,40.61,40.64,6600.0,40.3623,40.4021,40.3623,40.3922,6600.0
2012-02-23 13:30:00,40.64,40.64,40.53,40.53,2000.0,40.3922,40.3922,40.2828,40.2828,2000.0
2012-02-23 13:40:00,40.56,40.65,40.54,40.65,5500.0,40.3126,40.4021,40.2928,40.4021,5500.0
2012-02-23 13:50:00,40.65,40.76,40.65,40.7,5200.0,40.4021,40.5114,40.4021,40.4518,5200.0
2012-02-23 14:00:00,40.69,40.69,40.55,40.56,5600.0,40.4419,40.4419,40.3027,40.3126,5600.0
2012-02-23 14:10:00,40.58,40.6,40.57,40.6,4000.0,40.3325,40.3524,40.3226,40.3524,4000.0
2012-02-23 14:20:00,40.6,40.62,40.57,40.6,4100.0,40.3524,40.3723,40.3226,40.3524,4100.0
2012-02-23 14:30:00,40.6,40.65,40.6,40.65,6600.0,40.3524,40.4021,40.3524,40.4021,6600.0
2012-02-23 14:40:00,40.65,40.67,40.63,40.63,5700.0,40.4021,40.422,40.3822,40.3822,5700.0
2012-02-23 14:50:00,40.63,40.67,40.63,40.66,5600.0,40.3822,40.422,40.3822,40.412,5600.0
2012-02-23 15:00:00,40.67,40.75,40.67,40.74,8200.0,40.422,40.5015,40.422,40.4915,8200.0
2012-02-23 15:10:00,40.75,40.76,40.67,40.73,11000.0,40.5015,40.5114,40.422,40.4816,11000.0
2012-02-23 15:20:00,40.73,40.73,40.65,40.66,6100.0,40.4816,40.4816,40.4021,40.412,6100.0
2012-02-23 15:30:00,40.67,40.68,40.61,40.63,19600.0,40.422,40.4319,40.3623,40.3822,19600.0
2012-02-23 15:40:00,40.63,40.71,40.63,40.71,13400.0,40.3822,40.4617,40.3822,40.4617,13400.0
2012-02-23 15:50:00,40.7,40.73,40.67,40.71,18400.0,40.4518,40.4816,40.422,40.4617,18400.0
2012-02-24 09:30:00,40.85,40.89,40.65,40.7,6800.0,40.6009,40.6406,40.4021,40.4518,6800.0
2012-02-24 09:40:00,40.67,40.82,40.65,40.82,2500.0,40.422,40.5711,40.4021,40.5711,2500.0
2012-02-24 09:50:00,40.84,40.84,40.68,40.68,1700.0,40.5909,40.5909,40.4319,40.4319,1700.0
2012-02-24 10:00:00,40.69,40.74,40.65,40.74,4800.0,40.4419,40.4915,40.4021,40.4915,4800.0
2012-02-24 10:10:00,40.75,40.78,40.68,40.68,2800.0,40.5015,40.5313,40.4319,40.4319,2800.0
2012-02-24 10:20:00,40.67,40.69,40.55,40.58,6700.0,40.422,40.4419,40.3027,40.3325,6700.0
2012-02-24 10:30:00,40.6,40.6,40.5,40.5,1800.0,40.3524,40.3524,40.253,40.253,1800.0
2012-02-24 10:40:00,40.5,40.53,40.5,40.53,3300.0,40.253,40.2828,40.253,40.2828,3300.0
2012-02-24 10:50:00,40.5,40.65,40.5,40.54,6600.0,40.253,40.4021,40.253,40.2928,6600.0
2012-02-24 11:00:00,40.55,40.66,40.54,40.65,3000.0,40.3027,40.412,40.2928,40.4021,3000.0
2012-02-24 11:10:00,40.66,40.72,40.65,40.69,4300.0,40.412,40.4717,40.4021,40.4419,4300.0
2012-02-24 11:20:00,40.66,40.73,40.65,40.73,3100.0,40.412,40.4816,40.4021,40.4816,3100.0
2012-02-24 11:30:00,40.73,40.75,40.7,40.73,5300.0,40.4816,40.5015,40.4518,40.4816,5300.0
2012-02-24 11:40:00,40.72,40.72,40.68,40.72,4500.0,40.4717,40.4717,40.4319,40.4717,4500.0
2012-02-24 11:50:00,40.75,40.79,40.75,40.78,3400.0,40.5015,40.5412,40.5015,40.5313,3400.0
2012-02-24 12:00:00,40.78,40.79,40.75,40.75,2400.0,40.5313,40.5412,40.5015,40.5015,2400.0
2012-02-24 12:10:00,40.75,40.77,40.73,40.73,3600.0,40.5015,40.5214,40.4816,40.4816,3600.0
2012-02-24 12:20:00,40.73,40.73,40.59,40.63,4400.0,40.4816,40.4816,40.3425,40.3822,4400.0
2012-02-24 12:30:00,40.68,40.71,40.66,40.7,2000.0,40.4319,40.4617,40.412,40.4518,2000.0
2012-02-24 12:40:00,40.69,40.72,40.62,40.62,3700.0,40.4419,40.4717,40.3723,40.3723,3700.0
2012-02-24 12:50:00,40.62,40.62,40.58,40.6,2000.0,40.3723,40.3723,40.3325,40.3524,2000.0
2012-02-24 13:00:00,40.61,40.64,40.61,40.64,2800.0,40.3623,40.3922,40.3623,40.3922,2800.0
2012-02-24 13:10:00,40.63,40.65,40.63,40.64,3800.0,40.3822,40.4021,40.3822,40.3922,3800.0
2012-02-24 13:20:00,40.65,40.65,40.62,40.63,3200.0,40.4021,40.4021,40.3723,40.3822,3200.0
2012-02-24 13:30:00,40.64,40.65,40.62,40.64,5100.0,40.3922,40.4021,40.3723,40.3922,5100.0
2012-02-24 13:40:00,40.61,40.63,40.61,40.62,2100.0,40.3623,40.3822,40.3623,40.3723,2100.0
2012-02-24 13:50:00,40.62,40.65,40.61,40.65,800.0,40.3723,40.4021,40.3623,40.4021,800.0
2012-02-24 14:00:00,40.64,40.76,40.64,40.76,9600.0,40.3922,40.5114,40.3922,40.5114,9600.0
2012-02-24 14:10:00,40.77,40.77,40.72,40.72,3700.0,40.5214,40.5214,40.4717,40.4717,3700.0
2012-02-24 14:20:00,40.75,40.75,40.61,40.61,2700.0,40.5015,40.5015,40.3623,40.3623,2700.0
2012-02-24 14:30:00,40.59,40.59,40.47,40.51,5600.0,40.3425,40.3425,40.2232,40.2629,5600.0
2012-02-24 14:40:00,40.52,40.53,40.49,40.53,1900.0,40.2729,40.2828,40.2431,40.2828,1900.0
2012-02-24 14:50:00,40.53,40.53,40.47,40.5,2500.0,40.2828,40.2828,40.2232,40.253,2500.0
2012-02-24 15:00:00,40.49,40.56,40.49,40.56,3900.0,40.2431,40.3126,40.2431,40.3126,3900.0
2012-02-24 15:10:00,40.56,40.56,40.54,40.56,3300.0,40.3126,40.3126,40.2928,40.3126,3300.0
2012-02-24 15:20:00,40.56,40.57,40.56,40.56,3800.0,40.3126,40.3226,40.3126,40.3126,3800.0
2012-02-24 15:30:00,40.57,40.68,40.56,40.66,11100.0,40.3226,40.4319,40.3126,40.412,11100.0
2012-02-24 15:40:00,40.63,40.63,40.6,40.6,6600.0,40.3822,40.3822,40.3524,40.3524,6600.0
2012-02-24 15:50:00,40.6,40.6,40.52,40.54,14500.0,40.3524,40.3524,40.2729,40.2928,14500.0
2012-02-27 09:30:00,40.32,40.43,40.02,40.2,9200.0,40.0741,40.1834,39.7759,39.9548,9200.0
2012-02-27 09:40:00,40.15,40.19,40.0,40.01,4700.0,39.9051,39.9449,39.7561,39.766,4700.0
2012-02-27 09:50:00,40.0,40.08,40.0,40.05,4400.0,39.7561,39.8356,39.7561,39.8058,4400.0
2012-02-27 10:00:00,40.05,40.25,40.02,40.22,15200.0,39.8058,40.0045,39.7759,39.9747,15200.0
2012-02-27 10:10:00,40.25,40.38,40.23,40.32,3500.0,40.0045,40.1337,39.9847,40.0741,3500.0
2012-02-27 10:20:00,40.34,40.38,40.33,40.37,5300.0,40.094,40.1337,40.084,40.1238,5300.0
2012-02-27 10:30:00,40.33,40.41,40.3,40.41,4100.0,40.084,40.1636,40.0542,40.1636,4100.0
2012-02-27 10:40:00,40.44,40.8,40.44,40.66,7900.0,40.1934,40.5512,40.1934,40.412,7900.0
2012-02-27 10:50:00,40.66,40.79,40.66,40.76,6300.0,40.412,40.5412,40.412,40.5114,6300.0
2012-02-27 11:00:00,40.76,40.79,40.7,40.78,6700.0,40.5114,40.5412,40.4518,40.5313,6700.0
2012-02-27 11:10:00,40.76,40.86,40.76,40.85,3300.0,40.5114,40.6108,40.5114,40.6009,3300.0
2012-02-27 11:20:00,40.86,40.87,40.8,40.8,7200.0,40.6108,40.6208,40.5512,40.5512,7200.0
2012-02-27 11:30:00,40.84,40.84,40.75,40.76,3000.0,40.5909,40.5909,40.5015,40.5114,3000.0
2012-02-27 11:40:00,40.77,40.83,40.61,40.62,5700.0,40.5214,40.581,40.3623,40.3723,5700.0
2012-02-27 11:50:00,40.64,40.74,40.64,40.74,3100.0,40.3922,40.4915,40.3922,40.4915,3100.0
2012-02-27 12:00:00,40.75,40.78,40.68,40.68,3600.0,40.5015,40.5313,40.4319,40.4319,3600.0
2012-02-27 12:10:00,40.65,40.65,40.47,40.58,6900.0,40.4021,40.4021,40.2232,40.3325,6900.0
2012-02-27 12:20:00,40.6,40.61,40.49,40.52,4000.0,40.3524,40.3623,40.2431,40.2729,4000.0
2012-02-27 12:30:00,40.49,40.52,40.45,40.51,3800.0,40.2431,40.2729,40.2033,40.2629,3800.0
2012-02-27 12:40:00,40.53,40.66,40.51,40.62,3000.0,40.2828,40.412,40.2629,40.3723,3000.0
2012-02-27 12:50:00,40.67,40.75,40.65,40.65,5500.0,40.422,40.5015,40.4021,40.4021,5500.0
2012-02-27 13:00:00,40.65,40.65,40.4,40.4,5700.0,40.4021,40.4021,40.1536,40.1536,5700.0
2012-02-27 13:10:00,40.43,40.47,40.42,40.47,4100.0,40.1834,40.2232,40.1735,40.2232,4100.0
2012-02-27 13:20:00,40.48,40.51,40.46,40.46,4200.0,40.2331,40.2629,40.2133,40.2133,4200.0
2012-02-27 13:30:00,40.46,40.5,40.44,40.49,2700.0,40.2133,40.253,40.1934,40.2431,2700.0
2012-02-27 13:40:00,40.51,40.63,40.45,40.45,8100.0,40.2629,40.3822,40.2033,40.2033,8100.0
2012-02-27 13:50:00,40.45,40.45,40.23,40.28,6000.0,40.2033,40.2033,39.9847,40.0344,6000.0
2012-02-27 14:00:00,40.28,40.47,40.28,40.43,6700.0,40.0344,40.2232,40.0344,40.1834,6700.0
2012-02-27 14:10:00,40.44,40.49,40.44,40.45,3900.0,40.1934,40.2431,40.1934,40.2033,3900.0
2012-02-27 14:20:00,40.43,40.44,40.33,40.39,7700.0,40.1834,40.1934,40.084,40.1437,7700.0
2012-02-27 14:30:00,40.39,40.45,40.39,40.4,3300.0,40.1437,40.2033,40.1437,40.1536,3300.0
2012-02-27 14:40:00,40.4,40.46,40.37,40.37,4600.0,40.1536,40.2133,40.1238,40.1238,4600.0
2012-02-27 14:50:00,40.37,40.38,40.33,40.37,3100.0,40.1238,40.1337,40.084,40.1238,3100.0
2012-02-27 15:00:00,40.38,40.47,40.36,40.39,10100.0,40.1337,40.2232,40.1139,40.1437,10100.0
2012-02-27 15:10:00,40.39,40.42,40.26,40.35,12000.0,40.1437,40.1735,40.0145,40.1039,12000.0
2012-02-27 15:20:00,40.36,40.43,40.3,40.31,13800.0,40.1139,40.1834,40.0542,40.0642,13800.0
2012-02-27 15:30:00,40.33,40.38,40.22,40.24,28800.0,40.084,40.1337,39.9747,39.9946,28800.0
2012-02-27 15:40:00,40.25,40.29,40.17,40.19,20100.0,40.0045,40.0443,39.925,39.9449,20100.0
2012-02-27 15:50:00,40.16,40.23,40.14,40.14,18500.0,39.9151,39.9847,39.8952,39.8952,18500.0
2012-02-28 09:30:00,40.19,40.19,39.88,39.97,11600.0,39.9449,39.9449,39.6368,39.7262,11600.0
2012-02-28 09:40:00,39.95,40.06,39.85,40.06,11700.0,39.7064,39.8157,39.607,39.8157,11700.0
2012-02-28 09:50:00,40.02,40.13,39.99,40.06,7600.0,39.7759,39.8853,39.7461,39.8157,7600.0
2012-02-28 10:00:00,40.06,40.16,39.73,39.73,21900.0,39.8157,39.9151,39.4877,39.4877,21900.0
2012-02-28 10:10:00,39.73,39.94,39.73,39.9,11300.0,39.4877,39.6964,39.4877,39.6567,11300.0
2012-02-28 10:20:00,39.9,39.96,39.8,39.93,11900.0,39.6567,39.7163,39.5573,39.6865,11900.0
2012-02-28 10:30:00,39.97,40.12,39.95,40.1,12400.0,39.7262,39.8753,39.7064,39.8554,12400.0
2012-02-28 10:40:00,40.09,40.2,40.08,40.09,8900.0,39.8455,39.9548,39.8356,39.8455,8900.0
2012-02-28 10:50:00,40.08,40.16,39.98,40.13,19500.0,39.8356,39.9151,39.7362,39.8853,19500.0
2012-02-28 11:00:00,40.14,40.23,40.12,40.21,6100.0,39.8952,39.9847,39.8753,39.9648,6100.0
2012-02-28 11:10:00,40.23,40.28,40.21,40.27,6900.0,39.9847,40.0344,39.9648,40.0244,6900.0
2012-02-28 11:20:00,40.29,40.45,40.28,40.45,5300.0,40.0443,40.2033,40.0344,40.2033,5300.0
2012-02-28 11:30:00,40.46,40.54,40.45,40.52,6300.0,40.2133,40.2928,40.2033,40.2729,6300.0
2012-02-28 11:40:00,40.5,40.52,40.19,40.39,21700.0,40.253,40.2729,39.9449,40.1437,21700.0
2012-02-28 11:50:00,40.39,40.67,40.39,40.66,9600.0,40.1437,40.422,40.1437,40.412,9600.0
2012-02-28 12:00:00,40.66,40.7,40.62,40.63,4100.0,40.412,40.4518,40.3723,40.3822,4100.0
2012-02-28 12:10:00,40.6,40.6,40.42,40.46,4400.0,40.3524,40.3524,40.1735,40.2133,4400.0
2012-02-28 12:20:00,40.44,40.47,40.44,40.45,5800.0,40.1934,40.2232,40.1934,40.2033,5800.0
2012-02-28 12:30:00,40.46,40.48,40.45,40.48,3500.0,40.2133,40.2331,40.2033,40.2331,3500.0
2012-02-28 12:40:00,40.49,40.59,40.49,40.58,7000.0,40.2431,40.3425,40.2431,40.3325,7000.0
2012-02-28 12:50:00,40.56,40.58,40.54,40.58,2600.0,40.3126,40.3325,40.2928,40.3325,2600.0
2012-02-28 13:00:00,40.59,40.65,40.59,40.6,5200.0,40.3425,40.4021,40.3425,40.3524,5200.0
2012-02-28 13:10:00,40.63,40.65,40.56,40.63,5700.0,40.3822,40.4021,40.3126,40.3822,5700.0
2012-02-28 13:20:00,40.63,40.64,40.55,40.55,5500.0,40.3822,40.3922,40.3027,40.3027,5500.0
2012-02-28 13:30:00,40.52,40.59,40.45,40.59,6800.0,40.2729,40.3425,40.2033,40.3425,6800.0
2012-02-28 13:40:00,40.59,40.59,40.48,40.48,10600.0,40.3425,40.3425,40.2331,40.2331,10600.0
2012-02-28 13:50:00,40.44,40.45,40.2,40.3,8300.0,40.1934,40.2033,39.9548,40.0542,8300.0
2012-02-28 14:00:00,40.32,40.35,40.24,40.24,10200.0,40.0741,40.1039,39.9946,39.9946,10200.0
2012-02-28 14:10:00,40.22,40.3,40.13,40.3,7400.0,39.9747,40.0542,39.8853,40.0542,7400.0
2012-02-28 14:20:00,40.26,40.31,40.23,40.25,5100.0,40.0145,40.0642,39.9847,40.0045,5100.0
2012-02-28 14:30:00,40.25,40.45,40.25,40.45,5900.0,40.0045,40.2033,40.0045,40.2033,5900.0
2012-02-28 14:40:00,40.47,40.49,40.41,40.46,4200.0,40.2232,40.2431,40.1636,40.2133,4200.0
2012-02-28 14:50:00,40.47,40.56,40.41,40.41,4000.0,40.2232,40.3126,40.1636,40.1636,4000.0
2012-02-28 15:00:00,40.39,40.4,40.34,40.34,3100.0,40.1437,40.1536,40.094,40.094,3100.0
2012-02-28 15:10:00,40.34,40.43,40.31,40.43,2700.0,40.094,40.1834,40.0642,40.1834,2700.0
2012-02-28 15:20:00,40.43,40.54,40.43,40.52,19900.0,40.1834,40.2928,40.1834,40.2729,19900.0
2012-02-28 15:30:00,40.52,40.63,40.52,40.57,7200.0,40.2729,40.3822,40.2729,40.3226,7200.0
2012-02-28 15:40:00,40.56,40.66,40.54,40.59,14300.0,40.3126,40.412,40.2928,40.3425,14300.0
2012-02-28 15:50:00,40.59,40.6,40.54,40.55,14400.0,40.3425,40.3524,40.2928,40.3027,14400.0
2012-02-29 09:30:00,40.64,40.7,40.53,40.7,3500.0,40.3922,40.4518,40.2828,40.4518,3500.0
2012-02-29 09:40:00,40.71,40.76,40.7,40.7,11600.0,40.4617,40.5114,40.4518,40.4518,11600.0
2012-02-29 09:50:00,40.76,40.8,40.71,40.74,22400.0,40.5114,40.5512,40.4617,40.4915,22400.0
2012-02-29 10:00:00,40.74,40.78,40.53,40.72,11400.0,40.4915,40.5313,40.2828,40.4717,11400.0
2012-02-29 10:10:00,40.77,40.82,40.75,40.78,6300.0,40.5214,40.5711,40.5015,40.5313,6300.0
2012-02-29 10:20:00,40.77,40.82,40.64,40.76,4400.0,40.5214,40.5711,40.3922,40.5114,4400.0
2012-02-29 10:30:00,40.72,40.76,40.67,40.75,2300.0,40.4717,40.5114,40.422,40.5015,2300.0
2012-02-29 10:40:00,40.73,40.73,40.5,40.51,17000.0,40.4816,40.4816,40.253,40.2629,17000.0
2012-02-29 10:50:00,40.51,40.63,40.41,40.63,8600.0,40.2629,40.3822,40.1636,40.3822,8600.0
2012-02-29 11:00:00,40.64,40.71,40.64,40.71,2900.0,40.3922,40.4617,40.3922,40.4617,2900.0
2012-02-29 11:10:00,40.73,40.74,40.66,40.68,3400.0,40.4816,40.4915,40.412,40.4319,3400.0
2012-02-29 11:20:00,40.66,40.66,40.44,40.45,6900.0,40.412,40.412,40.1934,40.2033,6900.0
2012-02-29 11:30:00,40.45,40.7,40.44,40.7,3800.0,40.2033,40.4518,40.1934,40.4518,3800.0
2012-02-29 11:40:00,40.74,40.89,40.74,40.89,9000.0,40.4915,40.6406,40.4915,40.6406,9000.0
2012-02-29 11:50:00,40.92,40.95,40.81,40.81,1600.0,40.6704,40.7003,40.5611,40.5611,1600.0
2012-02-29 12:00:00,40.83,40.89,40.79,40.82,4100.0,40.581,40.6406,40.5412,40.5711,4100.0
2012-02-29 12:10:00,40.85,40.98,40.85,40.93,1400.0,40.6009,40.7301,40.6009,40.6804,1400.0
2012-02-29 12:20:00,40.88,40.92,40.85,40.87,600.0,40.6307,40.6704,40.6009,40.6208,600.0
2012-02-29 12:30:00,40.88,40.9,40.8,40.83,9000.0,40.6307,40.6506,40.5512,40.581,9000.0
2012-02-29 12:40:00,40.81,40.83,40.76,40.77,4300.0,40.5611,40.581,40.5114,40.5214,4300.0
2012-02-29 12:50:00,40.77,40.82,40.75,40.76,6100.0,40.5214,40.5711,40.5015,40.5114,6100.0
2012-02-29 13:00:00,40.78,40.92,40.77,40.92,4200.0,40.5313,40.6704,40.5214,40.6704,4200.0
2012-02-29 13:10:00,40.91,40.91,40.85,40.85,3500.0,40.6605,40.6605,40.6009,40.6009,3500.0
2012-02-29 13:20:00,40.88,40.89,40.87,40.89,1800.0,40.6307,40.6406,40.6208,40.6406,1800.0
2012-02-29 13:30:00,40.88,40.93,40.82,40.9,8800.0,40.6307,40.6804,40.5711,40.6506,8800.0
2012-02-29 13:40:00,40.93,41.0,40.93,41.0,4400.0,40.6804,40.75,40.6804,40.75,4400.0
2012-02-29 13:50:00,41.0,41.0,40.9,40.98,4200.0,40.75,40.75,40.6506,40.7301,4200.0
2012-02-29 14:00:00,40.98,41.0,40.95,40.96,1900.0,40.7301,40.75,40.7003,40.7102,1900.0
2012-02-29 14:10:00,40.99,41.0,40.78,40.81,7200.0,40.74,40.75,40.5313,40.5611,7200.0
2012-02-29 14:20:00,40.8,40.89,40.79,40.86,2700.0,40.5512,40.6406,40.5412,40.6108,2700.0
2012-02-29 14:30:00,40.86,40.86,40.66,40.71,5600.0,40.6108,40.6108,40.412,40.4617,5600.0
2012-02-29 14:40:00,40.69,40.8,40.65,40.8,5800.0,40.4419,40.5512,40.4021,40.5512,5800.0
2012-02-29 14:50:00,40.8,40.82,40.68,40.68,3700.0,40.5512,40.5711,40.4319,40.4319,3700.0
2012-02-29 15:00:00,40.65,40.75,40.59,40.74,12300.0,40.4021,40.5015,40.3425,40.4915,12300.0
2012-02-29 15:10:00,40.74,40.79,40.69,40.76,6700.0,40.4915,40.5412,40.4419,40.5114,6700.0
2012-02-29 15:20:00,40.77,40.77,40.65,40.73,7700.0,40.5214,40.5214,40.4021,40.4816,7700.0
2012-02-29 15:30:00,40.73,40.73,40.64,40.71,11800.0,40.4816,40.4816,40.3922,40.4617,11800.0
2012-02-29 15:40:00,40.7,40.78,40.65,40.74,14100.0,40.4518,40.5313,40.4021,40.4915,14100.0
2012-02-29 15:50:00,40.76,40.76,40.48,40.48,23000.0,40.5114,40.5114,40.2331,40.2331,23000.0
2012-03-01 09:30:00,40.69,40.81,40.6,40.69,4000.0,40.4419,40.5611,40.3524,40.4419,4000.0
2012-03-01 09:40:00,40.71,40.74,40.65,40.74,4100.0,40.4617,40.4915,40.4021,40.4915,4100.0
2012-03-01 09:50:00,40.79,40.99,40.79,40.94,6100.0,40.5412,40.74,40.5412,40.6903,6100.0
2012-03-01 10:00:00,40.94,40.94,40.71,40.9,9700.0,40.6903,40.6903,40.4617,40.6506,9700.0
2012-03-01 10:10:00,40.93,40.99,40.87,40.9,5100.0,40.6804,40.74,40.6208,40.6506,5100.0
2012-03-01 10:20:00,40.94,41.04,40.92,41.0,8700.0,40.6903,40.7897,40.6704,40.75,8700.0
2012-03-01 10:30:00,40.97,41.0,40.89,40.99,7000.0,40.7201,40.75,40.6406,40.74,7000.0
2012-03-01 10:40:00,41.01,41.17,41.01,41.15,4000.0,40.7599,40.9189,40.7599,40.899,4000.0
2012-03-01 10:50:00,41.15,41.2,41.05,41.1,10300.0,40.899,40.9487,40.7997,40.8494,10300.0
2012-03-01 11:00:00,41.11,41.14,40.95,40.97,13300.0,40.8593,40.8891,40.7003,40.7201,13300.0
2012-03-01 11:10:00,41.0,41.01,40.81,40.9,5400.0,40.75,40.7599,40.5611,40.6506,5400.0
2012-03-01 11:20:00,40.9,41.0,40.8,40.98,5100.0,40.6506,40.75,40.5512,40.7301,5100.0
2012-03-01 11:30:00,41.01,41.08,41.01,41.08,2600.0,40.7599,40.8295,40.7599,40.8295,2600.0
2012-03-01 11:40:00,41.08,41.27,41.08,41.24,7400.0,40.8295,41.0183,40.8295,40.9885,7400.0
2012-03-01 11:50:00,41.21,41.21,41.04,41.05,3900.0,40.9587,40.9587,40.7897,40.7997,3900.0
2012-03-01 12:00:00,41.04,41.07,41.03,41.05,2800.0,40.7897,40.8195,40.7798,40.7997,2800.0
2012-03-01 12:10:00,41.06,41.06,41.01,41.04,6200.0,40.8096,40.8096,40.7599,40.7897,6200.0
2012-03-01 12:20:00,41.09,41.2,40.99,40.99,8800.0,40.8394,40.9487,40.74,40.74,8800.0
2012-03-01 12:30:00,41.0,41.0,40.91,40.91,4500.0,40.75,40.75,40.6605,40.6605,4500.0
2012-03-01 12:40:00,40.92,40.94,40.92,40.94,1100.0,40.6704,40.6903,40.6704,40.6903,1100.0
2012-03-01 12:50:00,40.94,40.99,40.89,40.97,4600.0,40.6903,40.74,40.6406,40.7201,4600.0
2012-03-01 13:00:00,40.96,40.98,40.96,40.98,1100.0,40.7102,40.7301,40.7102,40.7301,1100.0
2012-03-01 13:10:00,40.98,41.02,40.97,40.98,4500.0,40.7301,40.7698,40.7201,40.7301,4500.0
2012-03-01 13:20:00,41.0,41.18,41.0,41.18,4000.0,40.75,40.9289,40.75,40.9289,4000.0
2012-03-01 13:30:00,41.2,41.22,41.04,41.16,11200.0,40.9487,40.9686,40.7897,40.909,11200.0
2012-03-01 13:40:00,41.16,41.16,41.04,41.07,4800.0,40.909,40.909,40.7897,40.8195,4800.0
2012-03-01 13:50:00,41.06,41.09,41.05,41.09,1900.0,40.8096,40.8394,40.7997,40.8394,1900.0
2012-03-01 14:00:00,41.09,41.15,41.08,41.08,4800.0,40.8394,40.899,40.8295,40.8295,4800.0
2012-03-01 14:10:00,41.1,41.1,41.02,41.03,4000.0,40.8494,40.8494,40.7698,40.7798,4000.0
2012-03-01 14:20:00,41.0,41.0,40.95,41.0,2900.0,40.75,40.75,40.7003,40.75,2900.0
2012-03-01 14:30:00,40.96,40.96,40.87,40.87,3400.0,40.7102,40.7102,40.6208,40.6208,3400.0
2012-03-01 14:40:00,40.87,40.94,40.87,40.91,2800.0,40.6208,40.6903,40.6208,40.6605,2800.0
2012-03-01 14:50:00,40.95,40.96,40.9,40.95,4300.0,40.7003,40.7102,40.6506,40.7003,4300.0
2012-03-01 15:00:00,40.97,41.0,40.87,40.87,5800.0,40.7201,40.75,40.6208,40.6208,5800.0
2012-03-01 15:10:00,40.88,40.97,40.8,40.8,12200.0,40.6307,40.7201,40.5512,40.5512,12200.0
2012-03-01 15:20:00,40.8,40.96,40.73,40.96,11900.0,40.5512,40.7102,40.4816,40.7102,11900.0
2012-03-01 15:30:00,40.98,40.98,40.82,40.87,11800.0,40.7301,40.7301,40.5711,40.6208,11800.0
2012-03-01 15:40:00,40.87,40.96,40.87,40.91,9000.0,40.6208,40.7102,40.6208,40.6605,9000.0
2012-03-01 15:50:00,40.92,40.92,40.75,40.78,21500.0,40.6704,40.6704,40.5015,40.5313,21500.0
2012-03-02 09:30:00,40.7,40.7,40.55,40.62,5000.0,40.4518,40.4518,40.3027,40.3723,5000.0
2012-03-02 09:40:00,40.62,40.62,40.48,40.48,2200.0,40.3723,40.3723,40.2331,40.2331,2200.0
2012-03-02 09:50:00,40.44,40.59,40.37,40.37,7000.0,40.1934,40.3425,40.1238,40.1238,7000.0
2012-03-02 10:00:00,40.38,40.39,40.35,40.38,3100.0,40.1337,40.1437,40.1039,40.1337,3100.0
2012-03-02 10:10:00,40.4,40.59,40.4,40.59,1600.0,40.1536,40.3425,40.1536,40.3425,1600.0
2012-03-02 10:20:00,40.56,40.59,40.55,40.59,900.0,40.3126,40.3425,40.3027,40.3425,900.0
2012-03-02 10:30:00,40.52,40.52,40.41,40.45,3100.0,40.2729,40.2729,40.1636,40.2033,3100.0
2012-03-02 10:40:00,40.46,40.52,40.46,40.48,1100.0,40.2133,40.2729,40.2133,40.2331,1100.0
2012-03-02 10:50:00,40.44,40.57,40.4,40.4,11100.0,40.1934,40.3226,40.1536,40.1536,11100.0
2012-03-02 11:00:00,40.4,40.42,40.4,40.42,4100.0,40.1536,40.1735,40.1536,40.1735,4100.0
2012-03-02 11:10:00,40.46,40.56,40.46,40.56,4300.0,40.2133,40.3126,40.2133,40.3126,4300.0
2012-03-02 11:20:00,40.57,40.57,40.52,40.53,2900.0,40.3226,40.3226,40.2729,40.2828,2900.0
2012-03-02 11:30:00,40.55,40.62,40.55,40.62,2100.0,40.3027,40.3723,40.3027,40.3723,2100.0
2012-03-02 11:40:00,40.63,40.63,40.12,40.27,16000.0,40.3822,40.3822,39.8753,40.0244,16000.0
2012-03-02 11:50:00,40.27,40.27,40.02,40.02,2300.0,40.0244,40.0244,39.7759,39.7759,2300.0
2012-03-02 12:00:00,40.02,40.04,39.84,39.99,8200.0,39.7759,39.7958,39.597,39.7461,8200.0
2012-03-02 12:10:00,39.98,39.98,39.8,39.8,4200.0,39.7362,39.7362,39.5573,39.5573,4200.0
2012-03-02 12:20:00,39.79,39.79,39.71,39.73,5100.0,39.5473,39.5473,39.4678,39.4877,5100.0
2012-03-02 12:30:00,39.76,39.95,39.76,39.94,8700.0,39.5175,39.7064,39.5175,39.6964,8700.0
2012-03-02 12:40:00,39.95,39.95,39.95,39.95,300.0,39.7064,39.7064,39.7064,39.7064,300.0
2012-03-02 12:50:00,39.96,39.96,39.86,39.88,7100.0,39.7163,39.7163,39.6169,39.6368,7100.0
2012-03-02 13:00:00,39.9,39.9,39.8,39.8,3700.0,39.6567,39.6567,39.5573,39.5573,3700.0
2012-03-02 13:10:00,39.8,39.8,39.61,39.63,6600.0,39.5573,39.5573,39.3684,39.3883,6600.0
2012-03-02 13:20:00,39.61,39.62,39.38,39.62,8400.0,39.3684,39.3784,39.1398,39.3784,8400.0
2012-03-02 13:30:00,39.63,39.75,39.63,39.75,4100.0,39.3883,39.5076,39.3883,39.5076,4100.0
2012-03-02 13:40:00,39.77,39.87,39.73,39.73,4100.0,39.5275,39.6269,39.4877,39.4877,4100.0
2012-03-02 13:50:00,39.77,39.88,39.77,39.88,3500.0,39.5275,39.6368,39.5275,39.6368,3500.0
2012-03-02 14:00:00,39.9,39.91,39.85,39.88,4900.0,39.6567,39.6666,39.607,39.6368,4900.0
2012-03-02 14:10:00,39.85,39.85,39.72,39.79,3800.0,39.607,39.607,39.4778,39.5473,3800.0
2012-03-02 14:20:00,39.81,39.84,39.74,39.79,2900.0,39.5672,39.597,39.4976,39.5473,2900.0
2012-03-02 14:30:00,39.82,39.88,39.67,39.7,4900.0,39.5772,39.6368,39.4281,39.4579,4900.0
2012-03-02 14:40:00,39.7,39.73,39.67,39.73,2800.0,39.4579,39.4877,39.4281,39.4877,2800.0
2012-03-02 14:50:00,39.72,39.86,39.72,39.83,4000.0,39.4778,39.6169,39.4778,39.5871,4000.0
2012-03-02 15:00:00,39.83,39.9,39.69,39.75,6000.0,39.5871,39.6567,39.4479,39.5076,6000.0
2012-03-02 15:10:00,39.74,39.74,39.68,39.68,3500.0,39.4976,39.4976,39.438,39.438,3500.0
2012-03-02 15:20:00,39.67,39.89,39.67,39.89,8900.0,39.4281,39.6467,39.4281,39.6467,8900.0
2012-03-02 15:30:00,39.87,39.94,39.83,39.85,12600.0,39.6269,39.6964,39.5871,39.607,12600.0
2012-03-02 15:40:00,39.85,39.89,39.64,39.69,20200.0,39.607,39.6467,39.3983,39.4479,20200.0
2012-03-02 15:50:00,39.7,39.77,39.67,39.75,17100.0,39.4579,39.5275,39.4281,39.5076,17100.0
2012-03-05 09:30:00,39.57,39.61,39.37,39.37,7500.0,39.3287,39.3684,39.1299,39.1299,7500.0
2012-03-05 09:40:00,39.46,39.7,39.46,39.69,3500.0,39.2194,39.4579,39.2194,39.4479,3500.0
2012-03-05 09:50:00,39.73,39.78,39.71,39.77,2300.0,39.4877,39.5374,39.4678,39.5275,2300.0
2012-03-05 10:00:00,39.79,39.92,39.68,39.84,5700.0,39.5473,39.6765,39.438,39.597,5700.0
2012-03-05 10:10:00,39.84,39.93,39.83,39.85,4700.0,39.597,39.6865,39.5871,39.607,4700.0
2012-03-05 10:20:00,39.85,39.88,39.63,39.63,3200.0,39.607,39.6368,39.3883,39.3883,3200.0
2012-03-05 10:30:00,39.63,39.72,39.61,39.62,4600.0,39.3883,39.4778,39.3684,39.3784,4600.0
2012-03-05 10:40:00,39.66,39.78,39.63,39.78,4900.0,39.4181,39.5374,39.3883,39.5374,4900.0
2012-03-05 10:50:00,39.78,39.92,39.78,39.85,6500.0,39.5374,39.6765,39.5374,39.607,6500.0
2012-03-05 11:00:00,39.88,40.1,39.88,40.1,5400.0,39.6368,39.8554,39.6368,39.8554,5400.0
2012-03-05 11:10:00,40.09,40.09,39.81,39.83,3000.0,39.8455,39.8455,39.5672,39.5871,3000.0
2012-03-05 11:20:00,39.86,40.12,39.86,40.12,3400.0,39.6169,39.8753,39.6169,39.8753,3400.0
2012-03-05 11:30:00,40.12,40.12,40.02,40.02,2800.0,39.8753,39.8753,39.7759,39.7759,2800.0
2012-03-05 11:40:00,40.01,40.11,39.93,40.11,3100.0,39.766,39.8654,39.6865,39.8654,3100.0
2012-03-05 11:50:00,40.11,40.16,40.11,40.11,3300.0,39.8654,39.9151,39.8654,39.8654,3300.0
2012-03-05 12:00:00,40.1,40.25,40.1,40.23,2200.0,39.8554,40.0045,39.8554,39.9847,2200.0
2012-03-05 12:10:00,40.24,40.26,40.21,40.21,1700.0,39.9946,40.0145,39.9648,39.9648,1700.0
2012-03-05 12:20:00,40.16,40.16,40.12,40.15,1200.0,39.9151,39.9151,39.8753,39.9051,1200.0
2012-03-05 12:30:00,40.14,40.15,40.14,40.14,700.0,39.8952,39.9051,39.8952,39.8952,700.0
2012-03-05 12:40:00,40.19,40.34,40.17,40.31,15600.0,39.9449,40.094,39.925,40.0642,15600.0
2012-03-05 12:50:00,40.31,40.31,40.18,40.18,1500.0,40.0642,40.0642,39.935,39.935,1500.0
2012-03-05 13:00:00,40.18,40.23,40.09,40.22,8500.0,39.935,39.9847,39.8455,39.9747,8500.0
2012-03-05 13:10:00,40.22,40.33,40.22,40.33,1800.0,39.9747,40.084,39.9747,40.084,1800.0
2012-03-05 13:20:00,40.33,40.35,40.29,40.31,1900.0,40.084,40.1039,40.0443,40.0642,1900.0
2012-03-05 13:30:00,40.31,40.32,40.3,40.32,2100.0,40.0642,40.0741,40.0542,40.0741,2100.0
2012-03-05 13:40:00,40.32,40.34,40.32,40.34,1300.0,40.0741,40.094,40.0741,40.094,1300.0
2012-03-05 13:50:00,40.34,40.34,40.21,40.29,3300.0,40.094,40.094,39.9648,40.0443,3300.0
2012-03-05 14:00:00,40.32,40.4,40.32,40.35,3200.0,40.0741,40.1536,40.0741,40.1039,3200.0
2012-03-05 14:10:00,40.36,40.4,40.28,40.28,4400.0,40.1139,40.1536,40.0344,40.0344,4400.0
2012-03-05 14:20:00,40.27,40.28,40.17,40.28,5000.0,40.0244,40.0344,39.925,40.0344,5000.0
2012-03-05 14:30:00,40.28,40.28,40.17,40.18,10100.0,40.0344,40.0344,39.925,39.935,10100.0
2012-03-05 14:40:00,40.18,40.18,40.12,40.13,3000.0,39.935,39.935,39.8753,39.8853,3000.0
2012-03-05 14:50:00,40.18,40.41,40.18,40.4,3700.0,39.935,40.1636,39.935,40.1536,3700.0
2012-03-05 15:00:00,40.37,40.45,40.37,40.42,3800.0,40.1238,40.2033,40.1238,40.1735,3800.0
2012-03-05 15:10:00,40.37,40.47,40.37,40.44,4100.0,40.1238,40.2232,40.1238,40.1934,4100.0
2012-03-05 15:20:00,40.48,40.55,40.4,40.4,6900.0,40.2331,40.3027,40.1536,40.1536,6900.0
2012-03-05 15:30:00,40.42,40.47,40.4,40.42,6900.0,40.1735,40.2232,40.1536,40.1735,6900.0
2012-03-05 15:40:00,40.43,40.43,40.27,40.29,10100.0,40.1834,40.1834,40.0244,40.0443,10100.0
2012-03-05 15:50:00,40.28,40.28,40.15,40.27,16300.0,40.0344,40.0344,39.9051,40.0244,16300.0
2012-03-06 09:30:00,39.78,39.92,39.72,39.87,5600.0,39.5374,39.6765,39.4778,39.6269,5600.0
2012-03-06 09:40:00,39.84,40.04,39.82,40.0,8000.0,39.597,39.7958,39.5772,39.7561,8000.0
2012-03-06 09:50:00,40.0,40.0,39.85,39.91,5200.0,39.7561,39.7561,39.607,39.6666,5200.0
2012-03-06 10:00:00,39.88,39.99,39.85,39.85,4500.0,39.6368,39.7461,39.607,39.607,4500.0
2012-03-06 10:10:00,39.85,39.87,39.78,39.78,4900.0,39.607,39.6269,39.5374,39.5374,4900.0
2012-03-06 10:20:00,39.75,39.78,39.68,39.77,5000.0,39.5076,39.5374,39.438,39.5275,5000.0
2012-03-06 10:30:00,39.74,39.9,39.74,39.9,3000.0,39.4976,39.6567,39.4976,39.6567,3000.0
2012-03-06 10:40:00,39.9,39.9,39.82,39.82,2300.0,39.6567,39.6567,39.5772,39.5772,2300.0
2012-03-06 10:50:00,39.79,39.79,39.72,39.75,1300.0,39.5473,39.5473,39.4778,39.5076,1300.0
2012-03-06 11:00:00,39.74,39.76,39.74,39.75,2900.0,39.4976,39.5175,39.4976,39.5076,2900.0
2012-03-06 11:10:00,39.75,39.75,39.66,39.69,4600.0,39.5076,39.5076,39.4181,39.4479,4600.0
2012-03-06 11:20:00,39.7,39.77,39.67,39.77,1700.0,39.4579,39.5275,39.4281,39.5275,1700.0
2012-03-06 11:30:00,39.78,39.79,39.68,39.75,4000.0,39.5374,39.5473,39.438,39.5076,4000.0
2012-03-06 11:40:00,39.8,39.83,39.75,39.75,4200.0,39.5573,39.5871,39.5076,39.5076,4200.0
2012-03-06 11:50:00,39.74,39.75,39.69,39.72,1100.0,39.4976,39.5076,39.4479,39.4778,1100.0
2012-03-06 12:00:00,39.74,39.76,39.62,39.62,2600.0,39.4976,39.5175,39.3784,39.3784,2600.0
2012-03-06 12:10:00,39.64,39.64,39.55,39.62,2100.0,39.3983,39.3983,39.3088,39.3784,2100.0
2012-03-06 12:20:00,39.57,39.59,39.55,39.57,2000.0,39.3287,39.3486,39.3088,39.3287,2000.0
2012-03-06 12:30:00,39.58,39.71,39.58,39.7,1300.0,39.3386,39.4678,39.3386,39.4579,1300.0
2012-03-06 12:40:00,39.7,39.73,39.69,39.72,2600.0,39.4579,39.4877,39.4479,39.4778,2600.0
2012-03-06 12:50:00,39.75,39.75,39.7,39.71,2100.0,39.5076,39.5076,39.4579,39.4678,2100.0
2012-03-06 13:00:00,39.71,39.72,39.7,39.71,2500.0,39.4678,39.4778,39.4579,39.4678,2500.0
2012-03-06 13:10:00,39.71,39.75,39.7,39.73,3000.0,39.4678,39.5076,39.4579,39.4877,3000.0
2012-03-06 13:20:00,39.73,39.73,39.6,39.62,4300.0,39.4877,39.4877,39.3585,39.3784,4300.0
2012-03-06 13:30:00,39.67,39.68,39.64,39.64,2600.0,39.4281,39.438,39.3983,39.3983,2600.0
2012-03-06 13:40:00,39.65,39.66,39.6,39.65,7300.0,39.4082,39.4181,39.3585,39.4082,7300.0
2012-03-06 13:50:00,39.66,39.66,39.55,39.55,3500.0,39.4181,39.4181,39.3088,39.3088,3500.0
2012-03-06 14:00:00,39.52,39.59,39.52,39.56,3600.0,39.279,39.3486,39.279,39.3187,3600.0
2012-03-06 14:10:00,39.58,39.6,39.57,39.57,2300.0,39.3386,39.3585,39.3287,39.3287,2300.0
2012-03-06 14:20:00,39.55,39.55,39.49,39.49,3500.0,39.3088,39.3088,39.2492,39.2492,3500.0
2012-03-06 14:30:00,39.46,39.52,39.46,39.5,3600.0,39.2194,39.279,39.2194,39.2591,3600.0
2012-03-06 14:40:00,39.5,39.5,39.38,39.44,11000.0,39.2591,39.2591,39.1398,39.1995,11000.0
2012-03-06 14:50:00,39.47,39.56,39.46,39.56,7000.0,39.2293,39.3187,39.2194,39.3187,7000.0
2012-03-06 15:00:00,39.57,39.64,39.57,39.62,7500.0,39.3287,39.3983,39.3287,39.3784,7500.0
2012-03-06 15:10:00,39.57,39.61,39.56,39.61,2700.0,39.3287,39.3684,39.3187,39.3684,2700.0
2012-03-06 15:20:00,39.61,39.63,39.56,39.63,6800.0,39.3684,39.3883,39.3187,39.3883,6800.0
2012-03-06 15:30:00,39.63,39.69,39.63,39.69,15000.0,39.3883,39.4479,39.3883,39.4479,15000.0
2012-03-06 15:40:00,39.69,39.76,39.64,39.72,18300.0,39.4479,39.5175,39.3983,39.4778,18300.0
2012-03-06 15:50:00,39.71,39.74,39.64,39.68,13900.0,39.4678,39.4976,39.3983,39.438,13900.0
2012-03-07 09:30:00,39.69,39.69,39.54,39.57,5200.0,39.4479,39.4479,39.2989,39.3287,5200.0
2012-03-07 09:40:00,39.59,39.67,39.56,39.6,4600.0,39.3486,39.4281,39.3187,39.3585,4600.0
2012-03-07 09:50:00,39.59,39.78,39.59,39.75,3500.0,39.3486,39.5374,39.3486,39.5076,3500.0
2012-03-07 10:00:00,39.75,39.75,39.64,39.64,3500.0,39.5076,39.5076,39.3983,39.3983,3500.0
2012-03-07 10:10:00,39.66,39.75,39.61,39.75,2400.0,39.4181,39.5076,39.3684,39.5076,2400.0
2012-03-07 10:20:00,39.76,39.87,39.75,39.87,5200.0,39.5175,39.6269,39.5076,39.6269,5200.0
2012-03-07 10:30:00,39.92,40.0,39.92,39.95,2200.0,39.6765,39.7561,39.6765,39.7064,2200.0
2012-03-07 10:40:00,39.93,39.93,39.82,39.82,1500.0,39.6865,39.6865,39.5772,39.5772,1500.0
2012-03-07 10:50:00,39.82,39.82,39.76,39.82,2000.0,39.5772,39.5772,39.5175,39.5772,2000.0
2012-03-07 11:00:00,39.83,39.85,39.79,39.84,1800.0,39.5871,39.607,39.5473,39.597,1800.0
2012-03-07 11:10:00,39.83,39.84,39.79,39.79,4800.0,39.5871,39.597,39.5473,39.5473,4800.0
2012-03-07 11:20:00,39.79,39.88,39.79,39.88,1200.0,39.5473,39.6368,39.5473,39.6368,1200.0
2012-03-07 11:30:00,39.86,39.94,39.86,39.92,9100.0,39.6169,39.6964,39.6169,39.6765,9100.0
2012-03-07 11:40:00,39.93,39.97,39.93,39.97,1900.0,39.6865,39.7262,39.6865,39.7262,1900.0
2012-03-07 11:50:00,39.99,40.01,39.99,40.01,600.0,39.7461,39.766,39.7461,39.766,600.0
2012-03-07 12:00:00,40.01,40.11,40.01,40.07,2800.0,39.766,39.8654,39.766,39.8256,2800.0
2012-03-07 12:10:00,40.09,40.1,39.96,39.96,2000.0,39.8455,39.8554,39.7163,39.7163,2000.0
2012-03-07 12:20:00,39.99,40.1,39.96,40.1,3800.0,39.7461,39.8554,39.7163,39.8554,3800.0
2012-03-07 12:30:00,40.1,40.16,40.09,40.16,2400.0,39.8554,39.9151,39.8455,39.9151,2400.0
2012-03-07 12:40:00,40.17,40.27,40.17,40.19,4900.0,39.925,40.0244,39.925,39.9449,4900.0
2012-03-07 12:50:00,40.19,40.31,40.19,40.3,1900.0,39.9449,40.0642,39.9449,40.0542,1900.0
2012-03-07 13:00:00,40.3,40.3,40.2,40.2,500.0,40.0542,40.0542,39.9548,39.9548,500.0
2012-03-07 13:10:00,40.2,40.24,40.15,40.15,1900.0,39.9548,39.9946,39.9051,39.9051,1900.0
2012-03-07 13:20:00,40.11,40.18,40.11,40.18,1100.0,39.8654,39.935,39.8654,39.935,1100.0
2012-03-07 13:30:00,40.17,40.25,40.15,40.25,3600.0,39.925,40.0045,39.9051,40.0045,3600.0
2012-03-07 13:40:00,40.25,40.26,40.18,40.22,5600.0,40.0045,40.0145,39.935,39.9747,5600.0
2012-03-07 13:50:00,40.22,40.23,40.19,40.2,6900.0,39.9747,39.9847,39.9449,39.9548,6900.0
2012-03-07 14:00:00,40.2,40.24,40.18,40.18,9200.0,39.9548,39.9946,39.935,39.935,9200.0
2012-03-07 14:10:00,40.18,40.19,40.08,40.09,8000.0,39.935,39.9449,39.8356,39.8455,8000.0
2012-03-07 14:20:00,40.08,40.1,40.06,40.09,2500.0,39.8356,39.8554,39.8157,39.8455,2500.0
2012-03-07 14:30:00,40.09,40.09,40.01,40.02,9300.0,39.8455,39.8455,39.766,39.7759,9300.0
2012-03-07 14:40:00,40.01,40.03,40.0,40.0,12700.0,39.766,39.7859,39.7561,39.7561,12700.0
2012-03-07 14:50:00,40.02,40.03,40.0,40.02,11400.0,39.7759,39.7859,39.7561,39.7759,11400.0
2012-03-07 15:00:00,40.03,40.09,39.98,40.0,15400.0,39.7859,39.8455,39.7362,39.7561,15400.0
2012-03-07 15:10:00,39.98,40.05,39.93,40.05,7400.0,39.7362,39.8058,39.6865,39.8058,7400.0
2012-03-07 15:20:00,40.07,40.11,40.07,40.11,8100.0,39.8256,39.8654,39.8256,39.8654,8100.0
2012-03-07 15:30:00,40.13,40.19,40.12,40.14,18300.0,39.8853,39.9449,39.8753,39.8952,18300.0
2012-03-07 15:40:00,40.14,40.25,40.1,40.12,12400.0,39.8952,40.0045,39.8554,39.8753,12400.0
2012-03-07 15:50:00,40.1,40.1,39.99,40.01,17900.0,39.8554,39.8554,39.7461,39.766,17900.0
2012-03-08 09:30:00,40.4,40.4,40.25,40.32,3600.0,40.1536,40.1536,40.0045,40.0741,3600.0
2012-03-08 09:40:00,40.29,40.34,40.2,40.2,4100.0,40.0443,40.094,39.9548,39.9548,4100.0
2012-03-08 09:50:00,40.2,40.26,40.1,40.13,5700.0,39.9548,40.0145,39.8554,39.8853,5700.0
2012-03-08 10:00:00,40.15,40.15,40.05,40.09,4300.0,39.9051,39.9051,39.8058,39.8455,4300.0
2012-03-08 10:10:00,40.08,40.12,40.02,40.09,4300.0,39.8356,39.8753,39.7759,39.8455,4300.0
2012-03-08 10:20:00,40.06,40.11,40.04,40.08,3500.0,39.8157,39.8654,39.7958,39.8356,3500.0
2012-03-08 10:30:00,40.1,40.11,40.07,40.08,3700.0,39.8554,39.8654,39.8256,39.8356,3700.0
2012-03-08 10:40:00,40.1,40.28,40.1,40.22,11100.0,39.8554,40.0344,39.8554,39.9747,11100.0
2012-03-08 10:50:00,40.22,40.39,40.2,40.36,6400.0,39.9747,40.1437,39.9548,40.1139,6400.0
2012-03-08 11:00:00,40.39,40.78,40.39,40.78,13700.0,40.1437,40.5313,40.1437,40.5313,13700.0
2012-03-08 11:10:00,40.78,40.94,40.77,40.94,10600.0,40.5313,40.6903,40.5214,40.6903,10600.0
2012-03-08 11:20:00,40.93,40.93,40.8,40.86,3200.0,40.6804,40.6804,40.5512,40.6108,3200.0
2012-03-08 11:30:00,40.86,41.01,40.86,41.01,5000.0,40.6108,40.7599,40.6108,40.7599,5000.0
2012-03-08 11:40:00,41.06,41.16,41.04,41.11,4700.0,40.8096,40.909,40.7897,40.8593,4700.0
2012-03-08 11:50:00,41.1,41.13,41.07,41.09,4300.0,40.8494,40.8792,40.8195,40.8394,4300.0
2012-03-08 12:00:00,41.1,41.17,41.09,41.17,12400.0,40.8494,40.9189,40.8394,40.9189,12400.0
2012-03-08 12:10:00,41.2,41.21,41.11,41.11,2600.0,40.9487,40.9587,40.8593,40.8593,2600.0
2012-03-08 12:20:00,41.16,41.16,41.15,41.15,2300.0,40.909,40.909,40.899,40.899,2300.0
2012-03-08 12:30:00,41.15,41.18,41.02,41.05,4900.0,40.899,40.9289,40.7698,40.7997,4900.0
2012-03-08 12:40:00,41.05,41.05,40.99,40.99,3000.0,40.7997,40.7997,40.74,40.74,3000.0
2012-03-08 12:50:00,41.0,41.05,41.0,41.01,1700.0,40.75,40.7997,40.75,40.7599,1700.0
2012-03-08 13:00:00,41.0,41.02,41.0,41.0,400.0,40.75,40.7698,40.75,40.75,400.0
2012-03-08 13:10:00,41.01,41.08,40.96,41.08,5500.0,40.7599,40.8295,40.7102,40.8295,5500.0
2012-03-08 13:20:00,41.07,41.17,41.05,41.17,2500.0,40.8195,40.9189,40.7997,40.9189,2500.0
2012-03-08 13:30:00,41.17,41.25,41.15,41.16,4600.0,40.9189,40.9984,40.899,40.909,4600.0
2012-03-08 13:40:00,41.16,41.16,41.14,41.14,3000.0,40.909,40.909,40.8891,40.8891,3000.0
2012-03-08 13:50:00,41.13,41.13,41.0,41.0,3000.0,40.8792,40.8792,40.75,40.75,3000.0
2012-03-08 14:00:00,41.01,41.01,40.94,40.94,7400.0,40.7599,40.7599,40.6903,40.6903,7400.0
2012-03-08 14:10:00,40.95,40.97,40.92,40.97,4600.0,40.7003,40.7201,40.6704,40.7201,4600.0
2012-03-08 14:20:00,40.99,41.05,40.94,40.94,4000.0,40.74,40.7997,40.6903,40.6903,4000.0
2012-03-08 14:30:00,40.95,40.95,40.89,40.9,1400.0,40.7003,40.7003,40.6406,40.6506,1400.0
2012-03-08 14:40:00,40.93,40.95,40.9,40.91,4900.0,40.6804,40.7003,40.6506,40.6605,4900.0
2012-03-08 14:50:00,40.92,40.99,40.91,40.92,3900.0,40.6704,40.74,40.6605,40.6704,3900.0
2012-03-08 15:00:00,40.97,41.13,40.96,41.13,5100.0,40.7201,40.8792,40.7102,40.8792,5100.0
2012-03-08 15:10:00,41.15,41.24,41.05,41.19,12800.0,40.899,40.9885,40.7997,40.9388,12800.0
2012-03-08 15:20:00,41.19,41.3,41.19,41.29,4400.0,40.9388,41.0481,40.9388,41.0382,4400.0
2012-03-08 15:30:00,41.3,41.4,41.26,41.34,18100.0,41.0481,41.1475,41.0084,41.0879,18100.0
2012-03-08 15:40:00,41.33,41.4,41.3,41.34,12200.0,41.0779,41.1475,41.0481,41.0879,12200.0
2012-03-08 15:50:00,41.34,41.4,41.28,41.28,13300.0,41.0879,41.1475,41.0283,41.0283,13300.0
2012-03-09 09:30:00,41.28,41.36,41.15,41.36,4900.0,41.0283,41.1078,40.899,41.1078,4900.0
2012-03-09 09:40:00,41.34,41.37,41.29,41.35,1200.0,41.0879,41.1177,41.0382,41.0978,1200.0
2012-03-09 09:50:00,41.4,41.51,41.31,41.48,18000.0,41.1475,41.2569,41.0581,41.227,18000.0
2012-03-09 10:00:00,41.48,41.6,41.48,41.6,3700.0,41.227,41.3463,41.227,41.3463,3700.0
2012-03-09 10:10:00,41.63,41.88,41.59,41.88,3600.0,41.3761,41.6246,41.3364,41.6246,3600.0
2012-03-09 10:20:00,41.9,41.99,41.89,41.98,5300.0,41.6445,41.7339,41.6345,41.724,5300.0
2012-03-09 10:30:00,41.99,42.0,41.96,42.0,8600.0,41.7339,41.7439,41.7041,41.7439,8600.0
2012-03-09 10:40:00,41.99,42.0,41.96,41.96,3500.0,41.7339,41.7439,41.7041,41.7041,3500.0
2012-03-09 10:50:00,41.96,42.0,41.95,41.97,4200.0,41.7041,41.7439,41.6942,41.714,4200.0
2012-03-09 11:00:00,41.99,42.0,41.95,41.99,8200.0,41.7339,41.7439,41.6942,41.7339,8200.0
2012-03-09 11:10:00,41.99,42.0,41.98,41.99,5600.0,41.7339,41.7439,41.724,41.7339,5600.0
2012-03-09 11:20:00,41.96,41.98,41.95,41.96,8200.0,41.7041,41.724,41.6942,41.7041,8200.0
2012-03-09 11:30:00,41.94,42.0,41.92,42.0,5900.0,41.6842,41.7439,41.6643,41.7439,5900.0
2012-03-09 11:40:00,42.0,42.0,41.98,42.0,13100.0,41.7439,41.7439,41.724,41.7439,13100.0
2012-03-09 11:50:00,42.0,42.01,41.94,41.94,11800.0,41.7439,41.7538,41.6842,41.6842,11800.0
2012-03-09 12:00:00,41.95,41.95,41.87,41.9,4500.0,41.6942,41.6942,41.6147,41.6445,4500.0
2012-03-09 12:10:00,41.94,42.0,41.94,41.95,3300.0,41.6842,41.7439,41.6842,41.6942,3300.0
2012-03-09 12:20:00,41.95,41.97,41.94,41.97,2500.0,41.6942,41.714,41.6842,41.714,2500.0
2012-03-09 12:30:00,41.99,41.99,41.95,41.95,5900.0,41.7339,41.7339,41.6942,41.6942,5900.0
2012-03-09 12:40:00,41.95,41.95,41.86,41.88,3000.0,41.6942,41.6942,41.6047,41.6246,3000.0
2012-03-09 12:50:00,41.9,41.96,41.88,41.9,6900.0,41.6445,41.7041,41.6246,41.6445,6900.0
2012-03-09 13:00:00,41.88,41.88,41.87,41.87,1800.0,41.6246,41.6246,41.6147,41.6147,1800.0
2012-03-09 13:10:00,41.86,41.94,41.86,41.89,2900.0,41.6047,41.6842,41.6047,41.6345,2900.0
2012-03-09 13:20:00,41.87,41.9,41.7,41.78,6200.0,41.6147,41.6445,41.4457,41.5252,6200.0
2012-03-09 13:30:00,41.77,41.77,41.71,41.77,4400.0,41.5153,41.5153,41.4556,41.5153,4400.0
2012-03-09 13:40:00,41.78,41.81,41.76,41.81,1900.0,41.5252,41.555,41.5053,41.555,1900.0
2012-03-09 13:50:00,41.82,41.86,41.82,41.83,2500.0,41.565,41.6047,41.565,41.5749,2500.0
2012-03-09 14:00:00,41.82,41.82,41.75,41.76,2700.0,41.565,41.565,41.4954,41.5053,2700.0
2012-03-09 14:10:00,41.8,41.82,41.77,41.77,9500.0,41.5451,41.565,41.5153,41.5153,9500.0
2012-03-09 14:20:00,41.75,41.82,41.75,41.81,1400.0,41.4954,41.565,41.4954,41.555,1400.0
2012-03-09 14:30:00,41.84,41.88,41.83,41.83,3000.0,41.5848,41.6246,41.5749,41.5749,3000.0
2012-03-09 14:40:00,41.84,41.88,41.83,41.86,7000.0,41.5848,41.6246,41.5749,41.6047,7000.0
2012-03-09 14:50:00,41.85,41.88,41.84,41.85,14400.0,41.5948,41.6246,41.5848,41.5948,14400.0
2012-03-09 15:00:00,41.86,41.97,41.84,41.92,13000.0,41.6047,41.714,41.5848,41.6643,13000.0
2012-03-09 15:10:00,41.92,41.92,41.85,41.85,7800.0,41.6643,41.6643,41.5948,41.5948,7800.0
2012-03-09 15:20:00,41.85,41.9,41.85,41.89,6200.0,41.5948,41.6445,41.5948,41.6345,6200.0
2012-03-09 15:30:00,41.87,41.95,41.85,41.95,12600.0,41.6147,41.6942,41.5948,41.6942,12600.0
2012-03-09 15:40:00,41.96,41.96,41.91,41.94,17300.0,41.7041,41.7041,41.6544,41.6842,17300.0
2012-03-09 15:50:00,41.94,41.95,41.83,41.9,17700.0,41.6842,41.6942,41.5749,41.6445,17700.0
2012-03-12 09:30:00,41.84,41.84,41.69,41.77,3500.0,41.5848,41.5848,41.4358,41.5153,3500.0
2012-03-12 09:40:00,41.81,41.92,41.74,41.74,3800.0,41.555,41.6643,41.4854,41.4854,3800.0
2012-03-12 09:50:00,41.74,42.0,41.7,41.99,6000.0,41.4854,41.7439,41.4457,41.7339,6000.0
2012-03-12 10:00:00,41.95,41.99,41.88,41.9,5000.0,41.6942,41.7339,41.6246,41.6445,5000.0
2012-03-12 10:10:00,41.9,42.02,41.89,42.01,7500.0,41.6445,41.7637,41.6345,41.7538,7500.0
2012-03-12 10:20:00,42.02,42.02,41.88,41.96,5200.0,41.7637,41.7637,41.6246,41.7041,5200.0
2012-03-12 10:30:00,41.91,41.91,41.79,41.81,6500.0,41.6544,41.6544,41.5351,41.555,6500.0
2012-03-12 10:40:00,41.79,42.08,41.73,42.08,13600.0,41.5351,41.8234,41.4755,41.8234,13600.0
2012-03-12 10:50:00,42.09,42.23,41.96,41.96,7700.0,41.8333,41.9725,41.7041,41.7041,7700.0
2012-03-12 11:00:00,41.97,41.97,41.61,41.61,9300.0,41.714,41.714,41.3562,41.3562,9300.0
2012-03-12 11:10:00,41.61,41.87,41.59,41.78,6400.0,41.3562,41.6147,41.3364,41.5252,6400.0
2012-03-12 11:20:00,41.77,41.79,41.58,41.58,3500.0,41.5153,41.5351,41.3264,41.3264,3500.0
2012-03-12 11:30:00,41.58,41.75,41.57,41.74,3500.0,41.3264,41.4954,41.3165,41.4854,3500.0
2012-03-12 11:40:00,41.79,41.94,41.79,41.87,11000.0,41.5351,41.6842,41.5351,41.6147,11000.0
2012-03-12 11:50:00,41.88,42.09,41.8,41.8,14500.0,41.6246,41.8333,41.5451,41.5451,14500.0
2012-03-12 12:00:00,41.82,41.9,41.76,41.9,2300.0,41.565,41.6445,41.5053,41.6445,2300.0
2012-03-12 12:10:00,41.9,41.92,41.85,41.89,3100.0,41.6445,41.6643,41.5948,41.6345,3100.0
2012-03-12 12:20:00,41.91,42.0,41.91,41.98,1700.0,41.6544,41.7439,41.6544,41.724,1700.0
2012-03-12 12:30:00,41.96,42.01,41.94,41.94,2800.0,41.7041,41.7538,41.6842,41.6842,2800.0
2012-03-12 12:40:00,41.91,41.92,41.79,41.86,6300.0,41.6544,41.6643,41.5351,41.6047,6300.0
2012-03-12 12:50:00,41.87,41.87,41.74,41.8,6100.0,41.6147,41.6147,41.4854,41.5451,6100.0
2012-03-12 13:00:00,41.81,41.9,41.81,41.89,2800.0,41.555,41.6445,41.555,41.6345,2800.0
2012-03-12 13:10:00,41.9,42.01,41.87,41.99,4800.0,41.6445,41.7538,41.6147,41.7339,4800.0
2012-03-12 13:20:00,41.97,42.06,41.97,42.05,1800.0,41.714,41.8035,41.714,41.7936,1800.0
2012-03-12 13:30:00,42.05,42.09,42.0,42.05,4900.0,41.7936,41.8333,41.7439,41.7936,4900.0
2012-03-12 13:40:00,42.09,42.12,42.01,42.01,6600.0,41.8333,41.8631,41.7538,41.7538,6600.0
2012-03-12 13:50:00,42.03,42.13,42.0,42.0,6400.0,41.7737,41.8731,41.7439,41.7439,6400.0
2012-03-12 14:00:00,42.03,42.09,42.03,42.09,3000.0,41.7737,41.8333,41.7737,41.8333,3000.0
2012-03-12 14:10:00,42.09,42.22,42.08,42.15,6300.0,41.8333,41.9625,41.8234,41.8929,6300.0
2012-03-12 14:20:00,42.14,42.2,42.03,42.05,24500.0,41.883,41.9426,41.7737,41.7936,24500.0
2012-03-12 14:30:00,42.05,42.05,41.91,41.91,8300.0,41.7936,41.7936,41.6544,41.6544,8300.0
2012-03-12 14:40:00,41.9,41.9,41.82,41.83,5300.0,41.6445,41.6445,41.565,41.5749,5300.0
2012-03-12 14:50:00,41.85,41.89,41.81,41.89,3600.0,41.5948,41.6345,41.555,41.6345,3600.0
2012-03-12 15:00:00,41.9,41.96,41.89,41.93,4200.0,41.6445,41.7041,41.6345,41.6743,4200.0
2012-03-12 15:10:00,41.93,42.0,41.93,42.0,4400.0,41.6743,41.7439,41.6743,41.7439,4400.0
2012-03-12 15:20:00,42.0,42.03,41.98,42.0,6400.0,41.7439,41.7737,41.724,41.7439,6400.0
2012-03-12 15:30:00,42.0,42.04,41.98,42.0,7800.0,41.7439,41.7836,41.724,41.7439,7800.0
2012-03-12 15:40:00,41.98,42.0,41.92,42.0,10300.0,41.724,41.7439,41.6643,41.7439,10300.0
2012-03-12 15:50:00,41.96,42.0,41.89,41.99,12600.0,41.7041,41.7439,41.6345,41.7339,12600.0
2012-03-13 09:30:00,42.21,42.24,41.98,42.14,21200.0,41.9526,41.9824,41.724,41.883,21200.0
2012-03-13 09:40:00,42.19,42.28,42.11,42.23,9800.0,41.9327,42.0222,41.8532,41.9725,9800.0
2012-03-13 09:50:00,42.28,42.36,42.13,42.13,7500.0,42.0222,42.1017,41.8731,41.8731,7500.0
2012-03-13 10:00:00,42.2,42.23,42.07,42.08,8600.0,41.9426,41.9725,41.8134,41.8234,8600.0
2012-03-13 10:10:00,42.09,42.12,42.05,42.09,13000.0,41.8333,41.8631,41.7936,41.8333,13000.0
2012-03-13 10:20:00,42.1,42.14,42.06,42.08,3400.0,41.8433,41.883,41.8035,41.8234,3400.0
2012-03-13 10:30:00,42.1,42.14,42.09,42.09,11400.0,41.8433,41.883,41.8333,41.8333,11400.0
2012-03-13 10:40:00,42.12,42.12,42.03,42.11,14800.0,41.8631,41.8631,41.7737,41.8532,14800.0
2012-03-13 10:50:00,42.12,42.13,42.1,42.12,2800.0,41.8631,41.8731,41.8433,41.8631,2800.0
2012-03-13 11:00:00,42.14,42.15,42.07,42.09,6800.0,41.883,41.8929,41.8134,41.8333,6800.0
2012-03-13 11:10:00,42.1,42.11,42.07,42.09,3500.0,41.8433,41.8532,41.8134,41.8333,3500.0
2012-03-13 11:20:00,42.1,42.16,42.1,42.15,3900.0,41.8433,41.9029,41.8433,41.8929,3900.0
2012-03-13 11:30:00,42.16,42.32,42.16,42.3,4600.0,41.9029,42.0619,41.9029,42.042,4600.0
2012-03-13 11:40:00,42.29,42.38,42.1,42.1,8400.0,42.0321,42.1215,41.8433,41.8433,8400.0
2012-03-13 11:50:00,42.14,42.2,42.13,42.18,3800.0,41.883,41.9426,41.8731,41.9228,3800.0
2012-03-13 12:00:00,42.2,42.29,42.17,42.2,5400.0,41.9426,42.0321,41.9128,41.9426,5400.0
2012-03-13 12:10:00,42.2,42.25,42.16,42.22,5500.0,41.9426,41.9923,41.9029,41.9625,5500.0
2012-03-13 12:20:00,42.22,42.23,42.19,42.21,1900.0,41.9625,41.9725,41.9327,41.9526,1900.0
2012-03-13 12:30:00,42.23,42.25,42.18,42.18,10100.0,41.9725,41.9923,41.9228,41.9228,10100.0
2012-03-13 12:40:00,42.18,42.18,42.14,42.18,7200.0,41.9228,41.9228,41.883,41.9228,7200.0
2012-03-13 12:50:00,42.18,42.2,42.15,42.15,5900.0,41.9228,41.9426,41.8929,41.8929,5900.0
2012-03-13 13:00:00,42.15,42.16,42.01,42.11,30300.0,41.8929,41.9029,41.7538,41.8532,30300.0
2012-03-13 13:10:00,42.1,42.12,42.04,42.12,8500.0,41.8433,41.8631,41.7836,41.8631,8500.0
2012-03-13 13:20:00,42.12,42.2,42.12,42.19,2700.0,41.8631,41.9426,41.8631,41.9327,2700.0
2012-03-13 13:30:00,42.16,42.2,42.14,42.14,5800.0,41.9029,41.9426,41.883,41.883,5800.0
2012-03-13 13:40:00,42.14,42.18,42.14,42.18,2900.0,41.883,41.9228,41.883,41.9228,2900.0
2012-03-13 13:50:00,42.18,42.25,42.18,42.2,5200.0,41.9228,41.9923,41.9228,41.9426,5200.0
2012-03-13 14:00:00,42.18,42.23,42.18,42.21,5400.0,41.9228,41.9725,41.9228,41.9526,5400.0
2012-03-13 14:10:00,42.21,42.24,42.16,42.24,10600.0,41.9526,41.9824,41.9029,41.9824,10600.0
2012-03-13 14:20:00,42.25,42.27,42.22,42.22,10700.0,41.9923,42.0122,41.9625,41.9625,10700.0
2012-03-13 14:30:00,42.21,42.27,42.21,42.27,12900.0,41.9526,42.0122,41.9526,42.0122,12900.0
2012-03-13 14:40:00,42.28,42.3,42.24,42.24,4500.0,42.0222,42.042,41.9824,41.9824,4500.0
2012-03-13 14:50:00,42.23,42.35,42.22,42.35,5700.0,41.9725,42.0917,41.9625,42.0917,5700.0
2012-03-13 15:00:00,42.38,42.5,42.37,42.44,12800.0,42.1215,42.2408,42.1116,42.1812,12800.0
2012-03-13 15:10:00,42.46,42.5,42.46,42.5,23500.0,42.2011,42.2408,42.2011,42.2408,23500.0
2012-03-13 15:20:00,42.5,42.66,42.48,42.64,25000.0,42.2408,42.3998,42.2209,42.38,25000.0
2012-03-13 15:30:00,42.65,42.77,42.65,42.73,20300.0,42.3899,42.5092,42.3899,42.4694,20300.0
2012-03-13 15:40:00,42.75,42.94,42.71,42.9,24300.0,42.4893,42.6781,42.4495,42.6384,24300.0
2012-03-13 15:50:00,42.89,43.0,42.89,42.99,29300.0,42.6284,42.7378,42.6284,42.7278,29300.0
2012-03-14 09:30:00,42.89,42.92,42.83,42.87,5800.0,42.6284,42.6583,42.5688,42.6086,5800.0
2012-03-14 09:40:00,42.87,43.06,42.83,43.05,23000.0,42.6086,42.7974,42.5688,42.7875,23000.0
2012-03-14 09:50:00,43.06,43.23,43.01,43.2,4800.0,42.7974,42.9664,42.7477,42.9365,4800.0
2012-03-14 10:00:00,43.21,43.23,43.16,43.17,7500.0,42.9465,42.9664,42.8968,42.9067,7500.0
2012-03-14 10:10:00,43.19,43.2,43.16,43.19,3500.0,42.9266,42.9365,42.8968,42.9266,3500.0
2012-03-14 10:20:00,43.16,43.18,43.06,43.06,13500.0,42.8968,42.9167,42.7974,42.7974,13500.0
2012-03-14 10:30:00,43.04,43.04,42.95,42.95,1500.0,42.7775,42.7775,42.6881,42.6881,1500.0
2012-03-14 10:40:00,42.95,43.0,42.95,42.98,2100.0,42.6881,42.7378,42.6881,42.7179,2100.0
2012-03-14 10:50:00,42.97,43.0,42.79,42.82,7500.0,42.7079,42.7378,42.529,42.5589,7500.0
2012-03-14 11:00:00,42.8,42.8,42.71,42.71,3500.0,42.539,42.539,42.4495,42.4495,3500.0
2012-03-14 11:10:00,42.7,42.74,42.59,42.63,4200.0,42.4396,42.4793,42.3303,42.37,4200.0
2012-03-14 11:20:00,42.65,42.66,42.6,42.61,2600.0,42.3899,42.3998,42.3402,42.3501,2600.0
2012-03-14 11:30:00,42.59,42.61,42.5,42.61,3700.0,42.3303,42.3501,42.2408,42.3501,3700.0
2012-03-14 11:40:00,42.61,42.65,42.61,42.61,2500.0,42.3501,42.3899,42.3501,42.3501,2500.0
2012-03-14 11:50:00,42.61,42.61,42.5,42.5,1500.0,42.3501,42.3501,42.2408,42.2408,1500.0
2012-03-14 12:00:00,42.51,42.51,42.46,42.46,1000.0,42.2508,42.2508,42.2011,42.2011,1000.0
2012-03-14 12:10:00,42.46,42.48,42.44,42.45,1300.0,42.2011,42.2209,42.1812,42.1911,1300.0
2012-03-14 12:20:00,42.45,42.46,42.44,42.45,1500.0,42.1911,42.2011,42.1812,42.1911,1500.0
2012-03-14 12:30:00,42.46,42.6,42.46,42.57,4200.0,42.2011,42.3402,42.2011,42.3104,4200.0
2012-03-14 12:40:00,42.57,42.57,42.57,42.57,100.0,42.3104,42.3104,42.3104,42.3104,100.0
2012-03-14 12:50:00,42.58,42.58,42.5,42.5,2300.0,42.3203,42.3203,42.2408,42.2408,2300.0
2012-03-14 13:00:00,42.48,42.48,42.4,42.44,2900.0,42.2209,42.2209,42.1414,42.1812,2900.0
2012-03-14 13:10:00,42.49,42.53,42.47,42.51,3200.0,42.2309,42.2706,42.211,42.2508,3200.0
2012-03-14 13:20:00,42.51,42.51,42.46,42.46,1000.0,42.2508,42.2508,42.2011,42.2011,1000.0
2012-03-14 13:30:00,42.43,42.43,42.37,42.37,2600.0,42.1712,42.1712,42.1116,42.1116,2600.0
2012-03-14 13:40:00,42.36,42.4,42.32,42.37,7500.0,42.1017,42.1414,42.0619,42.1116,7500.0
2012-03-14 13:50:00,42.4,42.42,42.3,42.3,5300.0,42.1414,42.1613,42.042,42.042,5300.0
2012-03-14 14:00:00,42.3,42.36,42.3,42.36,1700.0,42.042,42.1017,42.042,42.1017,1700.0
2012-03-14 14:10:00,42.35,42.35,42.22,42.22,4000.0,42.0917,42.0917,41.9625,41.9625,4000.0
2012-03-14 14:20:00,42.22,42.29,42.22,42.29,4500.0,41.9625,42.0321,41.9625,42.0321,4500.0
2012-03-14 14:30:00,42.29,42.35,42.24,42.32,5000.0,42.0321,42.0917,41.9824,42.0619,5000.0
2012-03-14 14:40:00,42.32,42.37,42.28,42.31,3900.0,42.0619,42.1116,42.0222,42.052,3900.0
2012-03-14 14:50:00,42.31,42.4,42.31,42.4,5000.0,42.052,42.1414,42.052,42.1414,5000.0
2012-03-14 15:00:00,42.4,42.43,42.35,42.42,4000.0,42.1414,42.1712,42.0917,42.1613,4000.0
2012-03-14 15:10:00,42.42,42.42,42.34,42.37,8200.0,42.1613,42.1613,42.0818,42.1116,8200.0
2012-03-14 15:20:00,42.4,42.52,42.4,42.51,11600.0,42.1414,42.2607,42.1414,42.2508,11600.0
2012-03-14 15:30:00,42.52,42.59,42.5,42.59,9700.0,42.2607,42.3303,42.2408,42.3303,9700.0
2012-03-14 15:40:00,42.59,42.61,42.52,42.53,8900.0,42.3303,42.3501,42.2607,42.2706,8900.0
2012-03-14 15:50:00,42.52,42.57,42.46,42.55,12000.0,42.2607,42.3104,42.2011,42.2905,12000.0
2012-03-15 09:30:00,42.45,42.45,42.2,42.2,6400.0,42.1911,42.1911,41.9426,41.9426,6400.0
2012-03-15 09:40:00,42.19,42.5,42.19,42.45,25900.0,41.9327,42.2408,41.9327,42.1911,25900.0
2012-03-15 09:50:00,42.51,42.72,42.51,42.72,9300.0,42.2508,42.4595,42.2508,42.4595,9300.0
2012-03-15 10:00:00,42.72,42.77,42.52,42.64,10000.0,42.4595,42.5092,42.2607,42.38,10000.0
2012-03-15 10:10:00,42.59,42.94,42.59,42.94,3000.0,42.3303,42.6781,42.3303,42.6781,3000.0
2012-03-15 10:20:00,42.89,43.01,42.83,42.95,12700.0,42.6284,42.7477,42.5688,42.6881,12700.0
2012-03-15 10:30:00,42.95,43.01,42.95,42.95,2600.0,42.6881,42.7477,42.6881,42.6881,2600.0
2012-03-15 10:40:00,42.95,43.0,42.82,42.82,3400.0,42.6881,42.7378,42.5589,42.5589,3400.0
2012-03-15 10:50:00,42.86,42.92,42.65,42.65,7600.0,42.5986,42.6583,42.3899,42.3899,7600.0
2012-03-15 11:00:00,42.59,42.59,42.46,42.59,3300.0,42.3303,42.3303,42.2011,42.3303,3300.0
2012-03-15 11:10:00,42.59,42.73,42.59,42.73,2900.0,42.3303,42.4694,42.3303,42.4694,2900.0
2012-03-15 11:20:00,42.7,42.78,42.7,42.72,3400.0,42.4396,42.5191,42.4396,42.4595,3400.0
2012-03-15 11:30:00,42.77,42.82,42.63,42.63,3000.0,42.5092,42.5589,42.37,42.37,3000.0
2012-03-15 11:40:00,42.67,42.89,42.66,42.82,4600.0,42.4098,42.6284,42.3998,42.5589,4600.0
2012-03-15 11:50:00,42.82,42.82,42.7,42.72,3900.0,42.5589,42.5589,42.4396,42.4595,3900.0
2012-03-15 12:00:00,42.7,42.82,42.7,42.74,7100.0,42.4396,42.5589,42.4396,42.4793,7100.0
2012-03-15 12:10:00,42.74,42.75,42.73,42.73,1300.0,42.4793,42.4893,42.4694,42.4694,1300.0
2012-03-15 12:20:00,42.73,42.82,42.69,42.82,6600.0,42.4694,42.5589,42.4297,42.5589,6600.0
2012-03-15 12:30:00,42.79,42.81,42.78,42.79,4600.0,42.529,42.5489,42.5191,42.529,4600.0
2012-03-15 12:40:00,42.79,42.99,42.79,42.9,4300.0,42.529,42.7278,42.529,42.6384,4300.0
2012-03-15 12:50:00,42.89,42.9,42.83,42.9,4000.0,42.6284,42.6384,42.5688,42.6384,4000.0
2012-03-15 13:00:00,42.91,42.97,42.91,42.97,1700.0,42.6483,42.7079,42.6483,42.7079,1700.0
2012-03-15 13:10:00,42.99,42.99,42.83,42.83,3900.0,42.7278,42.7278,42.5688,42.5688,3900.0
2012-03-15 13:20:00,42.84,42.84,42.67,42.67,2200.0,42.5787,42.5787,42.4098,42.4098,2200.0
2012-03-15 13:30:00,42.68,42.82,42.68,42.82,5000.0,42.4197,42.5589,42.4197,42.5589,5000.0
2012-03-15 13:40:00,42.84,42.88,42.84,42.88,2900.0,42.5787,42.6185,42.5787,42.6185,2900.0
2012-03-15 13:50:00,42.89,42.89,42.84,42.88,2100.0,42.6284,42.6284,42.5787,42.6185,2100.0
2012-03-15 14:00:00,42.88,42.93,42.84,42.93,3000.0,42.6185,42.6682,42.5787,42.6682,3000.0
2012-03-15 14:10:00,42.96,43.0,42.96,42.98,5700.0,42.698,42.7378,42.698,42.7179,5700.0
2012-03-15 14:20:00,42.98,43.0,42.92,42.92,4600.0,42.7179,42.7378,42.6583,42.6583,4600.0
2012-03-15 14:30:00,42.92,42.92,42.74,42.78,5000.0,42.6583,42.6583,42.4793,42.5191,5000.0
2012-03-15 14:40:00,42.77,42.84,42.77,42.81,1600.0,42.5092,42.5787,42.5092,42.5489,1600.0
2012-03-15 14:50:00,42.8,42.91,42.8,42.87,4400.0,42.539,42.6483,42.539,42.6086,4400.0
2012-03-15 15:00:00,42.87,42.94,42.83,42.9,7100.0,42.6086,42.6781,42.5688,42.6384,7100.0
2012-03-15 15:10:00,42.91,42.95,42.89,42.95,5400.0,42.6483,42.6881,42.6284,42.6881,5400.0
2012-03-15 15:20:00,42.95,43.01,42.94,43.0,8600.0,42.6881,42.7477,42.6781,42.7378,8600.0
2012-03-15 15:30:00,42.99,43.04,42.96,43.03,9400.0,42.7278,42.7775,42.698,42.7676,9400.0
2012-03-15 15:40:00,43.07,43.14,43.05,43.05,7400.0,42.8073,42.8769,42.7875,42.7875,7400.0
2012-03-15 15:50:00,43.07,43.13,43.06,43.13,11600.0,42.8073,42.867,42.7974,42.867,11600.0
2012-03-16 09:30:00,43.2,43.25,42.88,42.94,85900.0,42.9365,42.9862,42.6185,42.6781,85900.0
2012-03-16 09:40:00,42.97,43.0,42.9,42.9,2600.0,42.7079,42.7378,42.6384,42.6384,2600.0
2012-03-16 09:50:00,42.91,42.92,42.85,42.92,2600.0,42.6483,42.6583,42.5887,42.6583,2600.0
2012-03-16 10:00:00,42.88,43.04,42.88,43.02,3700.0,42.6185,42.7775,42.6185,42.7576,3700.0
2012-03-16 10:10:00,43.02,43.02,42.85,42.85,8200.0,42.7576,42.7576,42.5887,42.5887,8200.0
2012-03-16 10:20:00,42.86,43.11,42.86,43.07,7500.0,42.5986,42.8471,42.5986,42.8073,7500.0
2012-03-16 10:30:00,43.07,43.27,43.07,43.23,6100.0,42.8073,43.0061,42.8073,42.9664,6100.0
2012-03-16 10:40:00,43.24,43.28,43.24,43.24,5000.0,42.9763,43.0161,42.9763,42.9763,5000.0
2012-03-16 10:50:00,43.25,43.26,43.14,43.17,5200.0,42.9862,42.9962,42.8769,42.9067,5200.0
2012-03-16 11:00:00,43.18,43.18,43.09,43.15,5800.0,42.9167,42.9167,42.8272,42.8868,5800.0
2012-03-16 11:10:00,43.13,43.17,43.12,43.13,3700.0,42.867,42.9067,42.857,42.867,3700.0
2012-03-16 11:20:00,43.13,43.23,43.07,43.07,27200.0,42.867,42.9664,42.8073,42.8073,27200.0
2012-03-16 11:30:00,43.07,43.12,43.07,43.09,1500.0,42.8073,42.857,42.8073,42.8272,1500.0
2012-03-16 11:40:00,43.11,43.22,43.11,43.16,5800.0,42.8471,42.9564,42.8471,42.8968,5800.0
2012-03-16 11:50:00,43.15,43.25,43.12,43.22,5800.0,42.8868,42.9862,42.857,42.9564,5800.0
2012-03-16 12:00:00,43.23,43.27,43.17,43.17,4500.0,42.9664,43.0061,42.9067,42.9067,4500.0
2012-03-16 12:10:00,43.17,43.19,43.12,43.13,4500.0,42.9067,42.9266,42.857,42.867,4500.0
2012-03-16 12:20:00,43.15,43.21,43.12,43.12,10300.0,42.8868,42.9465,42.857,42.857,10300.0
2012-03-16 12:30:00,43.13,43.18,43.12,43.17,2400.0,42.867,42.9167,42.857,42.9067,2400.0
2012-03-16 12:40:00,43.19,43.26,43.19,43.25,3100.0,42.9266,42.9962,42.9266,42.9862,3100.0
2012-03-16 12:50:00,43.25,43.26,43.17,43.17,4500.0,42.9862,42.9962,42.9067,42.9067,4500.0
2012-03-16 13:00:00,43.17,43.2,43.17,43.2,2300.0,42.9067,42.9365,42.9067,42.9365,2300.0
2012-03-16 13:10:00,43.2,43.26,43.2,43.22,2000.0,42.9365,42.9962,42.9365,42.9564,2000.0
2012-03-16 13:20:00,43.22,43.24,43.18,43.2,3800.0,42.9564,42.9763,42.9167,42.9365,3800.0
2012-03-16 13:30:00,43.19,43.22,43.18,43.22,5600.0,42.9266,42.9564,42.9167,42.9564,5600.0
2012-03-16 13:40:00,43.21,43.24,43.2,43.2,5100.0,42.9465,42.9763,42.9365,42.9365,5100.0
2012-03-16 13:50:00,43.21,43.27,43.2,43.27,3700.0,42.9465,43.0061,42.9365,43.0061,3700.0
2012-03-16 14:00:00,43.26,43.26,43.22,43.22,2200.0,42.9962,42.9962,42.9564,42.9564,2200.0
2012-03-16 14:10:00,43.21,43.25,43.15,43.18,25300.0,42.9465,42.9862,42.8868,42.9167,25300.0
2012-03-16 14:20:00,43.22,43.22,43.0,43.0,30200.0,42.9564,42.9564,42.7378,42.7378,30200.0
2012-03-16 14:30:00,43.0,43.02,43.0,43.02,7000.0,42.7378,42.7576,42.7378,42.7576,7000.0
2012-03-16 14:40:00,43.02,43.13,43.0,43.02,7000.0,42.7576,42.867,42.7378,42.7576,7000.0
2012-03-16 14:50:00,43.02,43.06,43.01,43.05,2100.0,42.7576,42.7974,42.7477,42.7875,2100.0
2012-03-16 15:00:00,43.05,43.08,43.05,43.08,3300.0,42.7875,42.8173,42.7875,42.8173,3300.0
2012-03-16 15:10:00,43.06,43.13,43.0,43.13,13100.0,42.7974,42.867,42.7378,42.867,13100.0
2012-03-16 15:20:00,43.12,43.19,43.09,43.09,6500.0,42.857,42.9266,42.8272,42.8272,6500.0
2012-03-16 15:30:00,43.09,43.14,43.08,43.13,11200.0,42.8272,42.8769,42.8173,42.867,11200.0
2012-03-16 15:40:00,43.12,43.17,43.02,43.02,13600.0,42.857,42.9067,42.7576,42.7576,13600.0
2012-03-16 15:50:00,43.01,43.04,42.94,42.98,27300.0,42.7477,42.7775,42.6781,42.7179,27300.0
2012-03-19 09:30:00,42.99,42.99,42.64,42.7,12900.0,42.7278,42.7278,42.38,42.4396,12900.0
2012-03-19 09:40:00,42.7,42.99,42.7,42.96,5500.0,42.4396,42.7278,42.4396,42.698,5500.0
2012-03-19 09:50:00,42.96,43.25,42.96,43.25,5200.0,42.698,42.9862,42.698,42.9862,5200.0
2012-03-19 10:00:00,43.18,43.18,42.93,42.93,1700.0,42.9167,42.9167,42.6682,42.6682,1700.0
2012-03-19 10:10:00,42.96,43.06,42.87,43.06,2700.0,42.698,42.7974,42.6086,42.7974,2700.0
2012-03-19 10:20:00,43.06,43.09,42.96,43.09,3700.0,42.7974,42.8272,42.698,42.8272,3700.0
2012-03-19 10:30:00,43.08,43.25,43.04,43.25,8300.0,42.8173,42.9862,42.7775,42.9862,8300.0
2012-03-19 10:40:00,43.23,43.3,43.19,43.29,4500.0,42.9664,43.0359,42.9266,43.026,4500.0
2012-03-19 10:50:00,43.29,43.34,43.2,43.23,3600.0,43.026,43.0757,42.9365,42.9664,3600.0
2012-03-19 11:00:00,43.23,43.23,43.14,43.21,3400.0,42.9664,42.9664,42.8769,42.9465,3400.0
2012-03-19 11:10:00,43.22,43.24,43.18,43.18,4300.0,42.9564,42.9763,42.9167,42.9167,4300.0
2012-03-19 11:20:00,43.18,43.24,43.18,43.24,2200.0,42.9167,42.9763,42.9167,42.9763,2200.0
2012-03-19 11:30:00,43.25,43.36,43.25,43.36,3300.0,42.9862,43.0956,42.9862,43.0956,3300.0
2012-03-19 11:40:00,43.37,43.37,43.27,43.3,9700.0,43.1055,43.1055,43.0061,43.0359,9700.0
2012-03-19 11:50:00,43.31,43.31,43.24,43.29,7400.0,43.0459,43.0459,42.9763,43.026,7400.0
2012-03-19 12:00:00,43.29,43.32,43.28,43.31,2300.0,43.026,43.0558,43.0161,43.0459,2300.0
2012-03-19 12:10:00,43.32,43.36,43.28,43.36,3000.0,43.0558,43.0956,43.0161,43.0956,3000.0
2012-03-19 12:20:00,43.35,43.37,43.35,43.36,1200.0,43.0856,43.1055,43.0856,43.0956,1200.0
2012-03-19 12:30:00,43.34,43.48,43.34,43.44,5900.0,43.0757,43.2148,43.0757,43.1751,5900.0
2012-03-19 12:40:00,43.46,43.51,43.46,43.46,4700.0,43.195,43.2447,43.195,43.195,4700.0
2012-03-19 12:50:00,43.48,43.48,43.39,43.43,3200.0,43.2148,43.2148,43.1254,43.1651,3200.0
2012-03-19 13:00:00,43.46,43.49,43.45,43.48,2800.0,43.195,43.2248,43.185,43.2148,2800.0
2012-03-19 13:10:00,43.47,43.5,43.47,43.49,2700.0,43.2049,43.2347,43.2049,43.2248,2700.0
2012-03-19 13:20:00,43.49,43.54,43.48,43.5,6700.0,43.2248,43.2745,43.2148,43.2347,6700.0
2012-03-19 13:30:00,43.48,43.53,43.48,43.52,1800.0,43.2148,43.2645,43.2148,43.2546,1800.0
2012-03-19 13:40:00,43.52,43.56,43.48,43.51,4900.0,43.2546,43.2943,43.2148,43.2447,4900.0
2012-03-19 13:50:00,43.48,43.54,43.39,43.39,9400.0,43.2148,43.2745,43.1254,43.1254,9400.0
2012-03-19 14:00:00,43.39,43.42,43.29,43.37,9700.0,43.1254,43.1552,43.026,43.1055,9700.0
2012-03-19 14:10:00,43.38,43.39,43.35,43.35,5000.0,43.1154,43.1254,43.0856,43.0856,5000.0
2012-03-19 14:20:00,43.34,43.4,43.16,43.16,7400.0,43.0757,43.1353,42.8968,42.8968,7400.0
2012-03-19 14:30:00,43.18,43.18,42.92,42.92,13400.0,42.9167,42.9167,42.6583,42.6583,13400.0
2012-03-19 14:40:00,42.97,42.97,42.81,42.84,15900.0,42.7079,42.7079,42.5489,42.5787,15900.0
2012-03-19 14:50:00,42.88,43.02,42.87,43.02,5300.0,42.6185,42.7576,42.6086,42.7576,5300.0
2012-03-19 15:00:00,43.03,43.08,43.03,43.05,4200.0,42.7676,42.8173,42.7676,42.7875,4200.0
2012-03-19 15:10:00,43.1,43.1,43.07,43.07,4200.0,42.8372,42.8372,42.8073,42.8073,4200.0
2012-03-19 15:20:00,43.06,43.06,42.96,42.98,3800.0,42.7974,42.7974,42.698,42.7179,3800.0
2012-03-19 15:30:00,42.97,43.02,42.96,42.97,9300.0,42.7079,42.7576,42.698,42.7079,9300.0
2012-03-19 15:40:00,42.97,42.97,42.82,42.82,17500.0,42.7079,42.7079,42.5589,42.5589,17500.0
2012-03-19 15:50:00,42.83,42.84,42.72,42.83,20600.0,42.5688,42.5787,42.4595,42.5688,20600.0
2012-03-20 09:30:00,42.48,42.75,42.39,42.75,5100.0,42.2209,42.4893,42.1315,42.4893,5100.0
2012-03-20 09:40:00,42.75,42.75,42.53,42.73,3900.0,42.4893,42.4893,42.2706,42.4694,3900.0
2012-03-20 09:50:00,42.76,42.83,42.73,42.78,4900.0,42.4992,42.5688,42.4694,42.5191,4900.0
2012-03-20 10:00:00,42.8,43.08,42.78,43.08,4900.0,42.539,42.8173,42.5191,42.8173,4900.0
2012-03-20 10:10:00,43.08,43.09,43.03,43.07,4900.0,42.8173,42.8272,42.7676,42.8073,4900.0
2012-03-20 10:20:00,43.07,43.07,42.83,42.9,4600.0,42.8073,42.8073,42.5688,42.6384,4600.0
2012-03-20 10:30:00,42.89,43.01,42.87,42.9,20600.0,42.6284,42.7477,42.6086,42.6384,20600.0
2012-03-20 10:40:00,42.9,43.02,42.87,43.0,2900.0,42.6384,42.7576,42.6086,42.7378,2900.0
2012-03-20 10:50:00,43.04,43.07,43.01,43.01,2900.0,42.7775,42.8073,42.7477,42.7477,2900.0
2012-03-20 11:00:00,43.05,43.1,43.05,43.08,2800.0,42.7875,42.8372,42.7875,42.8173,2800.0
2012-03-20 11:10:00,43.03,43.03,42.94,43.01,1600.0,42.7676,42.7676,42.6781,42.7477,1600.0
2012-03-20 11:20:00,43.02,43.08,43.02,43.05,3200.0,42.7576,42.8173,42.7576,42.7875,3200.0
2012-03-20 11:30:00,43.09,43.09,42.99,42.99,3300.0,42.8272,42.8272,42.7278,42.7278,3300.0
2012-03-20 11:40:00,42.99,43.0,42.9,42.91,2900.0,42.7278,42.7378,42.6384,42.6483,2900.0
2012-03-20 11:50:00,42.89,42.9,42.79,42.8,2300.0,42.6284,42.6384,42.529,42.539,2300.0
2012-03-20 12:00:00,42.8,42.92,42.79,42.92,1500.0,42.539,42.6583,42.529,42.6583,1500.0
2012-03-20 12:10:00,42.93,42.97,42.87,42.87,3200.0,42.6682,42.7079,42.6086,42.6086,3200.0
2012-03-20 12:20:00,42.84,42.84,42.77,42.77,1800.0,42.5787,42.5787,42.5092,42.5092,1800.0
2012-03-20 12:30:00,42.8,42.81,42.8,42.8,1000.0,42.539,42.5489,42.539,42.539,1000.0
2012-03-20 12:40:00,42.8,42.8,42.78,42.8,1900.0,42.539,42.539,42.5191,42.539,1900.0
2012-03-20 12:50:00,42.79,42.85,42.79,42.85,400.0,42.529,42.5887,42.529,42.5887,400.0
2012-03-20 13:00:00,42.85,42.96,42.76,42.96,3500.0,42.5887,42.698,42.4992,42.698,3500.0
2012-03-20 13:10:00,42.94,43.01,42.94,42.98,4100.0,42.6781,42.7477,42.6781,42.7179,4100.0
2012-03-20 13:20:00,42.97,42.97,42.92,42.94,1400.0,42.7079,42.7079,42.6583,42.6781,1400.0
2012-03-20 13:30:00,42.96,43.03,42.96,43.01,2900.0,42.698,42.7676,42.698,42.7477,2900.0
2012-03-20 13:40:00,43.01,43.12,43.01,43.06,10800.0,42.7477,42.857,42.7477,42.7974,10800.0
2012-03-20 13:50:00,43.06,43.06,43.02,43.02,2300.0,42.7974,42.7974,42.7576,42.7576,2300.0
2012-03-20 14:00:00,42.99,43.01,42.99,42.99,300.0,42.7278,42.7477,42.7278,42.7278,300.0
2012-03-20 14:10:00,43.03,43.17,43.0,43.16,8800.0,42.7676,42.9067,42.7378,42.8968,8800.0
2012-03-20 14:20:00,43.16,43.17,43.07,43.08,2700.0,42.8968,42.9067,42.8073,42.8173,2700.0
2012-03-20 14:30:00,43.05,43.08,42.99,43.02,3300.0,42.7875,42.8173,42.7278,42.7576,3300.0
2012-03-20 14:40:00,43.03,43.05,43.0,43.0,1600.0,42.7676,42.7875,42.7378,42.7378,1600.0
2012-03-20 14:50:00,43.0,43.02,42.99,43.01,800.0,42.7378,42.7576,42.7278,42.7477,800.0
2012-03-20 15:00:00,43.02,43.08,43.01,43.08,1500.0,42.7576,42.8173,42.7477,42.8173,1500.0
2012-03-20 15:10:00,43.06,43.06,43.0,43.01,3700.0,42.7974,42.7974,42.7378,42.7477,3700.0
2012-03-20 15:20:00,43.01,43.08,43.01,43.05,4900.0,42.7477,42.8173,42.7477,42.7875,4900.0
2012-03-20 15:30:00,43.05,43.08,43.01,43.01,10000.0,42.7875,42.8173,42.7477,42.7477,10000.0
2012-03-20 15:40:00,43.0,43.02,42.84,42.87,10000.0,42.7378,42.7576,42.5787,42.6086,10000.0
2012-03-20 15:50:00,42.85,42.87,42.79,42.81,20400.0,42.5887,42.6086,42.529,42.5489,20400.0
2012-03-21 09:30:00,42.92,43.05,42.88,43.05,2700.0,42.6583,42.7875,42.6185,42.7875,2700.0
2012-03-21 09:40:00,43.1,43.22,42.98,42.98,8600.0,42.8372,42.9564,42.7179,42.7179,8600.0
2012-03-21 09:50:00,43.06,43.09,42.95,42.99,4800.0,42.7974,42.8272,42.6881,42.7278,4800.0
2012-03-21 10:00:00,42.99,43.02,42.91,42.91,7000.0,42.7278,42.7576,42.6483,42.6483,7000.0
2012-03-21 10:10:00,42.91,42.97,42.89,42.89,2700.0,42.6483,42.7079,42.6284,42.6284,2700.0
2012-03-21 10:20:00,42.92,42.94,42.87,42.87,3200.0,42.6583,42.6781,42.6086,42.6086,3200.0
2012-03-21 10:30:00,42.93,42.94,42.9,42.94,2300.0,42.6682,42.6781,42.6384,42.6781,2300.0
2012-03-21 10:40:00,42.95,42.96,42.85,42.85,6500.0,42.6881,42.698,42.5887,42.5887,6500.0
2012-03-21 10:50:00,42.86,42.87,42.78,42.82,3300.0,42.5986,42.6086,42.5191,42.5589,3300.0
2012-03-21 11:00:00,42.78,42.91,42.73,42.9,3600.0,42.5191,42.6483,42.4694,42.6384,3600.0
2012-03-21 11:10:00,42.9,42.93,42.88,42.89,2700.0,42.6384,42.6682,42.6185,42.6284,2700.0
2012-03-21 11:20:00,42.92,42.95,42.91,42.94,4200.0,42.6583,42.6881,42.6483,42.6781,4200.0
2012-03-21 11:30:00,42.96,43.05,42.95,42.95,9100.0,42.698,42.7875,42.6881,42.6881,9100.0
2012-03-21 11:40:00,42.95,42.98,42.95,42.96,1900.0,42.6881,42.7179,42.6881,42.698,1900.0
2012-03-21 11:50:00,42.96,42.96,42.88,42.92,3600.0,42.698,42.698,42.6185,42.6583,3600.0
2012-03-21 12:00:00,42.92,42.95,42.91,42.95,1800.0,42.6583,42.6881,42.6483,42.6881,1800.0
2012-03-21 12:10:00,42.99,43.05,42.96,42.97,8200.0,42.7278,42.7875,42.698,42.7079,8200.0
2012-03-21 12:20:00,43.0,43.02,42.97,42.97,1600.0,42.7378,42.7576,42.7079,42.7079,1600.0
2012-03-21 12:30:00,42.98,42.98,42.93,42.93,1900.0,42.7179,42.7179,42.6682,42.6682,1900.0
2012-03-21 12:40:00,42.93,42.98,42.93,42.95,2900.0,42.6682,42.7179,42.6682,42.6881,2900.0
2012-03-21 12:50:00,42.97,43.01,42.97,43.01,2300.0,42.7079,42.7477,42.7079,42.7477,2300.0
2012-03-21 13:00:00,43.01,43.01,42.94,42.94,4700.0,42.7477,42.7477,42.6781,42.6781,4700.0
2012-03-21 13:10:00,42.93,42.95,42.86,42.91,2200.0,42.6682,42.6881,42.5986,42.6483,2200.0
2012-03-21 13:20:00,42.93,42.98,42.9,42.98,8700.0,42.6682,42.7179,42.6384,42.7179,8700.0
2012-03-21 13:30:00,42.97,43.01,42.92,43.01,10200.0,42.7079,42.7477,42.6583,42.7477,10200.0
2012-03-21 13:40:00,42.99,43.0,42.95,42.95,4100.0,42.7278,42.7378,42.6881,42.6881,4100.0
2012-03-21 13:50:00,42.96,43.07,42.95,42.95,13500.0,42.698,42.8073,42.6881,42.6881,13500.0
2012-03-21 14:00:00,42.96,43.02,42.96,42.97,4500.0,42.698,42.7576,42.698,42.7079,4500.0
2012-03-21 14:10:00,42.98,42.99,42.94,42.99,1700.0,42.7179,42.7278,42.6781,42.7278,1700.0
2012-03-21 14:20:00,43.0,43.05,42.98,43.02,4800.0,42.7378,42.7875,42.7179,42.7576,4800.0
2012-03-21 14:30:00,43.05,43.08,42.96,42.96,6400.0,42.7875,42.8173,42.698,42.698,6400.0
2012-03-21 14:40:00,42.96,43.01,42.96,42.99,3700.0,42.698,42.7477,42.698,42.7278,3700.0
2012-03-21 14:50:00,42.99,43.01,42.96,43.0,2600.0,42.7278,42.7477,42.698,42.7378,2600.0
2012-03-21 15:00:00,43.0,43.05,42.98,43.0,9600.0,42.7378,42.7875,42.7179,42.7378,9600.0
2012-03-21 15:10:00,43.01,43.03,43.0,43.02,6600.0,42.7477,42.7676,42.7378,42.7576,6600.0
2012-03-21 15:20:00,43.02,43.08,43.01,43.07,8600.0,42.7576,42.8173,42.7477,42.8073,8600.0
2012-03-21 15:30:00,43.07,43.07,43.05,43.05,13800.0,42.8073,42.8073,42.7875,42.7875,13800.0
2012-03-21 15:40:00,43.05,43.07,43.01,43.04,15300.0,42.7875,42.8073,42.7477,42.7775,15300.0
2012-03-21 15:50:00,43.02,43.03,42.88,42.88,10800.0,42.7576,42.7676,42.6185,42.6185,10800.0
2012-03-22 09:30:00,42.38,42.41,42.18,42.38,7000.0,42.1215,42.1514,41.9228,42.1215,7000.0
2012-03-22 09:40:00,42.49,42.64,42.37,42.6,3900.0,42.2309,42.38,42.1116,42.3402,3900.0
2012-03-22 09:50:00,42.56,42.58,42.45,42.5,1800.0,42.3004,42.3203,42.1911,42.2408,1800.0
2012-03-22 10:00:00,42.52,42.77,42.5,42.73,1400.0,42.2607,42.5092,42.2408,42.4694,1400.0
2012-03-22 10:10:00,42.7,42.7,42.55,42.56,3100.0,42.4396,42.4396,42.2905,42.3004,3100.0
2012-03-22 10:20:00,42.62,42.74,42.62,42.68,3700.0,42.3601,42.4793,42.3601,42.4197,3700.0
2012-03-22 10:30:00,42.63,42.63,42.5,42.56,3600.0,42.37,42.37,42.2408,42.3004,3600.0
2012-03-22 10:40:00,42.55,42.63,42.53,42.61,1500.0,42.2905,42.37,42.2706,42.3501,1500.0
2012-03-22 10:50:00,42.61,42.61,42.54,42.54,2900.0,42.3501,42.3501,42.2806,42.2806,2900.0
2012-03-22 11:00:00,42.53,42.53,42.33,42.44,9800.0,42.2706,42.2706,42.0718,42.1812,9800.0
2012-03-22 11:10:00,42.49,42.54,42.49,42.54,1900.0,42.2309,42.2806,42.2309,42.2806,1900.0
2012-03-22 11:20:00,42.54,42.59,42.54,42.58,1000.0,42.2806,42.3303,42.2806,42.3203,1000.0
2012-03-22 11:30:00,42.59,42.64,42.59,42.61,3900.0,42.3303,42.38,42.3303,42.3501,3900.0
2012-03-22 11:40:00,42.59,42.59,42.54,42.55,1600.0,42.3303,42.3303,42.2806,42.2905,1600.0
2012-03-22 11:50:00,42.56,42.8,42.56,42.8,2300.0,42.3004,42.539,42.3004,42.539,2300.0
2012-03-22 12:00:00,42.82,42.88,42.82,42.85,3500.0,42.5589,42.6185,42.5589,42.5887,3500.0
2012-03-22 12:10:00,42.89,42.92,42.86,42.92,1800.0,42.6284,42.6583,42.5986,42.6583,1800.0
2012-03-22 12:20:00,42.92,42.95,42.89,42.92,1500.0,42.6583,42.6881,42.6284,42.6583,1500.0
2012-03-22 12:30:00,42.9,42.9,42.69,42.69,4400.0,42.6384,42.6384,42.4297,42.4297,4400.0
2012-03-22 12:40:00,42.68,42.68,42.59,42.67,2900.0,42.4197,42.4197,42.3303,42.4098,2900.0
2012-03-22 12:50:00,42.69,42.89,42.68,42.89,12100.0,42.4297,42.6284,42.4197,42.6284,12100.0
2012-03-22 13:00:00,42.89,42.89,42.79,42.79,3100.0,42.6284,42.6284,42.529,42.529,3100.0
2012-03-22 13:10:00,42.84,42.84,42.68,42.68,3300.0,42.5787,42.5787,42.4197,42.4197,3300.0
2012-03-22 13:20:00,42.7,42.75,42.64,42.74,5500.0,42.4396,42.4893,42.38,42.4793,5500.0
2012-03-22 13:30:00,42.73,42.77,42.73,42.76,700.0,42.4694,42.5092,42.4694,42.4992,700.0
2012-03-22 13:40:00,42.81,42.84,42.8,42.84,1700.0,42.5489,42.5787,42.539,42.5787,1700.0
2012-03-22 13:50:00,42.83,42.87,42.81,42.81,1700.0,42.5688,42.6086,42.5489,42.5489,1700.0
2012-03-22 14:00:00,42.81,42.85,42.8,42.84,3300.0,42.5489,42.5887,42.539,42.5787,3300.0
2012-03-22 14:10:00,42.83,42.92,42.83,42.89,3800.0,42.5688,42.6583,42.5688,42.6284,3800.0
2012-03-22 14:20:00,42.89,42.96,42.87,42.96,5200.0,42.6284,42.698,42.6086,42.698,5200.0
2012-03-22 14:30:00,42.97,42.97,42.92,42.94,3600.0,42.7079,42.7079,42.6583,42.6781,3600.0
2012-03-22 14:40:00,42.97,43.03,42.95,42.97,4600.0,42.7079,42.7676,42.6881,42.7079,4600.0
2012-03-22 14:50:00,42.97,43.05,42.97,43.03,3900.0,42.7079,42.7875,42.7079,42.7676,3900.0
2012-03-22 15:00:00,43.03,43.05,42.95,42.97,11500.0,42.7676,42.7875,42.6881,42.7079,11500.0
2012-03-22 15:10:00,42.97,43.03,42.87,42.87,6000.0,42.7079,42.7676,42.6086,42.6086,6000.0
2012-03-22 15:20:00,42.88,43.15,42.87,43.05,12600.0,42.6185,42.8868,42.6086,42.7875,12600.0
2012-03-22 15:30:00,43.05,43.19,42.98,43.16,11000.0,42.7875,42.9266,42.7179,42.8968,11000.0
2012-03-22 15:40:00,43.16,43.23,43.0,43.05,21200.0,42.8968,42.9664,42.7378,42.7875,21200.0
2012-03-22 15:50:00,43.05,43.05,42.98,42.99,11600.0,42.7875,42.7875,42.7179,42.7278,11600.0
2012-03-23 09:30:00,42.95,43.0,42.84,42.85,5500.0,42.6881,42.7378,42.5787,42.5887,5500.0
2012-03-23 09:40:00,42.82,42.9,42.75,42.9,4700.0,42.5589,42.6384,42.4893,42.6384,4700.0
2012-03-23 09:50:00,42.9,42.92,42.8,42.83,3800.0,42.6384,42.6583,42.539,42.5688,3800.0
2012-03-23 10:00:00,42.8,42.81,42.49,42.51,6600.0,42.539,42.5489,42.2309,42.2508,6600.0
2012-03-23 10:10:00,42.51,42.6,42.47,42.54,10000.0,42.2508,42.3402,42.211,42.2806,10000.0
2012-03-23 10:20:00,42.51,42.52,42.44,42.45,2800.0,42.2508,42.2607,42.1812,42.1911,2800.0
2012-03-23 10:30:00,42.42,42.72,42.41,42.69,13600.0,42.1613,42.4595,42.1514,42.4297,13600.0
2012-03-23 10:40:00,42.69,42.72,42.61,42.68,6100.0,42.4297,42.4595,42.3501,42.4197,6100.0
2012-03-23 10:50:00,42.7,42.74,42.7,42.71,2400.0,42.4396,42.4793,42.4396,42.4495,2400.0
2012-03-23 11:00:00,42.71,42.78,42.71,42.71,3700.0,42.4495,42.5191,42.4495,42.4495,3700.0
2012-03-23 11:10:00,42.7,42.73,42.7,42.73,1600.0,42.4396,42.4694,42.4396,42.4694,1600.0
2012-03-23 11:20:00,42.75,42.78,42.72,42.77,3600.0,42.4893,42.5191,42.4595,42.5092,3600.0
2012-03-23 11:30:00,42.78,42.81,42.75,42.78,6800.0,42.5191,42.5489,42.4893,42.5191,6800.0
2012-03-23 11:40:00,42.78,42.81,42.75,42.81,2500.0,42.5191,42.5489,42.4893,42.5489,2500.0
2012-03-23 11:50:00,42.79,42.85,42.79,42.83,1100.0,42.529,42.5887,42.529,42.5688,1100.0
2012-03-23 12:00:00,42.84,42.84,42.77,42.77,1500.0,42.5787,42.5787,42.5092,42.5092,1500.0
2012-03-23 12:10:00,42.77,42.79,42.76,42.78,700.0,42.5092,42.529,42.4992,42.5191,700.0
2012-03-23 12:20:00,42.78,42.8,42.76,42.8,2100.0,42.5191,42.539,42.4992,42.539,2100.0
2012-03-23 12:30:00,42.77,42.79,42.76,42.78,1700.0,42.5092,42.529,42.4992,42.5191,1700.0
2012-03-23 12:40:00,42.77,42.88,42.77,42.88,1800.0,42.5092,42.6185,42.5092,42.6185,1800.0
2012-03-23 12:50:00,42.86,42.96,42.86,42.95,3000.0,42.5986,42.698,42.5986,42.6881,3000.0
2012-03-23 13:00:00,42.92,42.96,42.89,42.94,2600.0,42.6583,42.698,42.6284,42.6781,2600.0
2012-03-23 13:10:00,42.95,43.01,42.95,42.99,4000.0,42.6881,42.7477,42.6881,42.7278,4000.0
2012-03-23 13:20:00,43.01,43.13,43.0,43.12,4900.0,42.7477,42.867,42.7378,42.857,4900.0
2012-03-23 13:30:00,43.12,43.15,42.97,42.97,12300.0,42.857,42.8868,42.7079,42.7079,12300.0
2012-03-23 13:40:00,42.96,42.96,42.86,42.89,5600.0,42.698,42.698,42.5986,42.6284,5600.0
2012-03-23 13:50:00,42.91,43.03,42.91,42.97,5500.0,42.6483,42.7676,42.6483,42.7079,5500.0
2012-03-23 14:00:00,42.96,43.03,42.96,43.03,1800.0,42.698,42.7676,42.698,42.7676,1800.0
2012-03-23 14:10:00,43.06,43.24,43.06,43.23,4200.0,42.7974,42.9763,42.7974,42.9664,4200.0
2012-03-23 14:20:00,43.27,43.36,43.26,43.36,3500.0,43.0061,43.0956,42.9962,43.0956,3500.0
2012-03-23 14:30:00,43.38,43.38,43.26,43.26,5400.0,43.1154,43.1154,42.9962,42.9962,5400.0
2012-03-23 14:40:00,43.25,43.29,43.2,43.2,6200.0,42.9862,43.026,42.9365,42.9365,6200.0
2012-03-23 14:50:00,43.2,43.3,43.2,43.23,6400.0,42.9365,43.0359,42.9365,42.9664,6400.0
2012-03-23 15:00:00,43.23,43.24,43.15,43.15,5600.0,42.9664,42.9763,42.8868,42.8868,5600.0
2012-03-23 15:10:00,43.15,43.15,43.02,43.14,5300.0,42.8868,42.8868,42.7576,42.8769,5300.0
2012-03-23 15:20:00,43.17,43.29,43.17,43.29,7900.0,42.9067,43.026,42.9067,43.026,7900.0
2012-03-23 15:30:00,43.3,43.35,43.3,43.33,12000.0,43.0359,43.0856,43.0359,43.0658,12000.0
2012-03-23 15:40:00,43.33,43.39,43.28,43.34,16700.0,43.0658,43.1254,43.0161,43.0757,16700.0
2012-03-23 15:50:00,43.34,43.42,43.32,43.37,18300.0,43.0757,43.1552,43.0558,43.1055,18300.0
2012-03-26 09:30:00,43.89,43.96,43.62,43.93,3700.0,43.6223,43.6919,43.354,43.6621,3700.0
2012-03-26 09:40:00,43.99,44.01,43.96,44.01,8900.0,43.7217,43.7416,43.6919,43.7416,8900.0
2012-03-26 09:50:00,44.02,44.03,43.88,43.94,8400.0,43.7515,43.7615,43.6124,43.672,8400.0
2012-03-26 10:00:00,43.94,44.13,43.91,44.08,5400.0,43.672,43.8609,43.6422,43.8112,5400.0
2012-03-26 10:10:00,44.15,44.33,44.12,44.3,6600.0,43.8807,44.0597,43.8509,44.0298,6600.0
2012-03-26 10:20:00,44.33,44.35,44.14,44.14,17800.0,44.0597,44.0795,43.8708,43.8708,17800.0
2012-03-26 10:30:00,44.14,44.14,44.0,44.03,9500.0,43.8708,43.8708,43.7317,43.7615,9500.0
2012-03-26 10:40:00,44.0,44.05,43.99,44.02,8200.0,43.7317,43.7814,43.7217,43.7515,8200.0
2012-03-26 10:50:00,44.05,44.05,44.0,44.0,4100.0,43.7814,43.7814,43.7317,43.7317,4100.0
2012-03-26 11:00:00,44.01,44.01,43.97,43.97,3000.0,43.7416,43.7416,43.7018,43.7018,3000.0
2012-03-26 11:10:00,43.98,44.06,43.97,44.05,5000.0,43.7118,43.7913,43.7018,43.7814,5000.0
2012-03-26 11:20:00,44.05,44.08,44.0,44.0,4900.0,43.7814,43.8112,43.7317,43.7317,4900.0
2012-03-26 11:30:00,43.98,44.04,43.98,44.01,5000.0,43.7118,43.7714,43.7118,43.7416,5000.0
2012-03-26 11:40:00,44.0,44.0,43.95,43.97,3200.0,43.7317,43.7317,43.682,43.7018,3200.0
2012-03-26 11:50:00,43.99,43.99,43.94,43.96,2100.0,43.7217,43.7217,43.672,43.6919,2100.0
2012-03-26 12:00:00,43.96,43.99,43.96,43.99,1600.0,43.6919,43.7217,43.6919,43.7217,1600.0
2012-03-26 12:10:00,43.98,44.02,43.97,43.98,4000.0,43.7118,43.7515,43.7018,43.7118,4000.0
2012-03-26 12:20:00,43.99,44.01,43.95,43.95,3200.0,43.7217,43.7416,43.682,43.682,3200.0
2012-03-26 12:30:00,43.95,43.97,43.89,43.89,3700.0,43.682,43.7018,43.6223,43.6223,3700.0
2012-03-26 12:40:00,43.89,43.91,43.85,43.91,2200.0,43.6223,43.6422,43.5826,43.6422,2200.0
2012-03-26 12:50:00,43.92,43.97,43.92,43.94,1500.0,43.6522,43.7018,43.6522,43.672,1500.0
2012-03-26 13:00:00,43.94,43.94,43.84,43.86,5900.0,43.672,43.672,43.5726,43.5925,5900.0
2012-03-26 13:10:00,43.87,43.88,43.81,43.81,6000.0,43.6025,43.6124,43.5428,43.5428,6000.0
2012-03-26 13:20:00,43.82,43.93,43.82,43.93,3000.0,43.5528,43.6621,43.5528,43.6621,3000.0
2012-03-26 13:30:00,43.93,44.02,43.93,43.96,8200.0,43.6621,43.7515,43.6621,43.6919,8200.0
2012-03-26 13:40:00,43.98,44.0,43.98,43.98,4500.0,43.7118,43.7317,43.7118,43.7118,4500.0
2012-03-26 13:50:00,43.98,44.0,43.95,44.0,4100.0,43.7118,43.7317,43.682,43.7317,4100.0
2012-03-26 14:00:00,44.01,44.01,43.96,43.98,5300.0,43.7416,43.7416,43.6919,43.7118,5300.0
2012-03-26 14:10:00,44.0,44.04,44.0,44.01,3500.0,43.7317,43.7714,43.7317,43.7416,3500.0
2012-03-26 14:20:00,44.03,44.06,43.99,43.99,10200.0,43.7615,43.7913,43.7217,43.7217,10200.0
2012-03-26 14:30:00,43.99,43.99,43.93,43.95,8000.0,43.7217,43.7217,43.6621,43.682,8000.0
2012-03-26 14:40:00,43.95,44.0,43.93,43.94,7300.0,43.682,43.7317,43.6621,43.672,7300.0
2012-03-26 14:50:00,43.95,44.03,43.92,44.01,6300.0,43.682,43.7615,43.6522,43.7416,6300.0
2012-03-26 15:00:00,44.02,44.1,44.0,44.01,10700.0,43.7515,43.8311,43.7317,43.7416,10700.0
2012-03-26 15:10:00,44.03,44.09,44.0,44.05,5500.0,43.7615,43.8211,43.7317,43.7814,5500.0
2012-03-26 15:20:00,44.02,44.04,44.0,44.03,8100.0,43.7515,43.7714,43.7317,43.7615,8100.0
2012-03-26 15:30:00,44.03,44.04,44.0,44.0,11100.0,43.7615,43.7714,43.7317,43.7317,11100.0
2012-03-26 15:40:00,44.02,44.04,43.99,44.02,8200.0,43.7515,43.7714,43.7217,43.7515,8200.0
2012-03-26 15:50:00,44.02,44.02,43.93,44.0,30200.0,43.7515,43.7515,43.6621,43.7317,30200.0
2012-03-27 09:30:00,44.04,44.25,44.01,44.06,6400.0,43.7714,43.9801,43.7416,43.7913,6400.0
2012-03-27 09:40:00,44.06,44.17,44.0,44.09,3900.0,43.7913,43.9006,43.7317,43.8211,3900.0
2012-03-27 09:50:00,44.1,44.13,44.0,44.1,4700.0,43.8311,43.8609,43.7317,43.8311,4700.0
2012-03-27 10:00:00,44.04,44.11,43.99,44.11,11300.0,43.7714,43.841,43.7217,43.841,11300.0
2012-03-27 10:10:00,44.1,44.15,44.07,44.11,3700.0,43.8311,43.8807,43.8012,43.841,3700.0
2012-03-27 10:20:00,44.1,44.1,43.97,44.03,4700.0,43.8311,43.8311,43.7018,43.7615,4700.0
2012-03-27 10:30:00,44.03,44.06,43.96,44.01,3300.0,43.7615,43.7913,43.6919,43.7416,3300.0
2012-03-27 10:40:00,44.03,44.05,44.0,44.04,2600.0,43.7615,43.7814,43.7317,43.7714,2600.0
2012-03-27 10:50:00,44.01,44.01,43.91,43.93,5200.0,43.7416,43.7416,43.6422,43.6621,5200.0
2012-03-27 11:00:00,43.93,43.97,43.91,43.95,2200.0,43.6621,43.7018,43.6422,43.682,2200.0
2012-03-27 11:10:00,43.93,43.97,43.93,43.97,5700.0,43.6621,43.7018,43.6621,43.7018,5700.0
2012-03-27 11:20:00,43.98,44.04,43.97,43.97,4100.0,43.7118,43.7714,43.7018,43.7018,4100.0
2012-03-27 11:30:00,43.97,43.97,43.84,43.84,8300.0,43.7018,43.7018,43.5726,43.5726,8300.0
2012-03-27 11:40:00,43.86,43.91,43.82,43.91,3400.0,43.5925,43.6422,43.5528,43.6422,3400.0
2012-03-27 11:50:00,43.93,44.02,43.93,44.01,4300.0,43.6621,43.7515,43.6621,43.7416,4300.0
2012-03-27 12:00:00,44.02,44.02,43.92,43.92,4400.0,43.7515,43.7515,43.6522,43.6522,4400.0
2012-03-27 12:10:00,43.91,43.91,43.86,43.86,3700.0,43.6422,43.6422,43.5925,43.5925,3700.0
2012-03-27 12:20:00,43.86,43.86,43.77,43.8,9000.0,43.5925,43.5925,43.5031,43.5329,9000.0
2012-03-27 12:30:00,43.81,43.81,43.77,43.78,5800.0,43.5428,43.5428,43.5031,43.513,5800.0
2012-03-27 12:40:00,43.75,43.81,43.72,43.79,5000.0,43.4832,43.5428,43.4534,43.5229,5000.0
2012-03-27 12:50:00,43.79,43.86,43.71,43.86,2500.0,43.5229,43.5925,43.4434,43.5925,2500.0
2012-03-27 13:00:00,43.86,43.9,43.86,43.88,4200.0,43.5925,43.6323,43.5925,43.6124,4200.0
2012-03-27 13:10:00,43.9,43.91,43.88,43.89,800.0,43.6323,43.6422,43.6124,43.6223,800.0
2012-03-27 13:20:00,43.9,43.9,43.78,43.83,7200.0,43.6323,43.6323,43.513,43.5627,7200.0
2012-03-27 13:30:00,43.83,43.89,43.83,43.89,1300.0,43.5627,43.6223,43.5627,43.6223,1300.0
2012-03-27 13:40:00,43.91,43.95,43.9,43.94,4300.0,43.6422,43.682,43.6323,43.672,4300.0
2012-03-27 13:50:00,43.92,43.95,43.91,43.91,3800.0,43.6522,43.682,43.6422,43.6422,3800.0
2012-03-27 14:00:00,43.91,43.91,43.83,43.84,8400.0,43.6422,43.6422,43.5627,43.5726,8400.0
2012-03-27 14:10:00,43.88,43.9,43.83,43.85,5200.0,43.6124,43.6323,43.5627,43.5826,5200.0
2012-03-27 14:20:00,43.86,43.86,43.78,43.79,4200.0,43.5925,43.5925,43.513,43.5229,4200.0
2012-03-27 14:30:00,43.78,43.82,43.75,43.76,5500.0,43.513,43.5528,43.4832,43.4931,5500.0
2012-03-27 14:40:00,43.76,43.82,43.76,43.77,3000.0,43.4931,43.5528,43.4931,43.5031,3000.0
2012-03-27 14:50:00,43.78,43.78,43.69,43.71,4600.0,43.513,43.513,43.4236,43.4434,4600.0
2012-03-27 15:00:00,43.71,43.74,43.7,43.71,8900.0,43.4434,43.4733,43.4335,43.4434,8900.0
2012-03-27 15:10:00,43.71,43.74,43.67,43.74,6700.0,43.4434,43.4733,43.4037,43.4733,6700.0
2012-03-27 15:20:00,43.76,43.76,43.66,43.71,6200.0,43.4931,43.4931,43.3937,43.4434,6200.0
2012-03-27 15:30:00,43.69,43.75,43.68,43.7,13900.0,43.4236,43.4832,43.4136,43.4335,13900.0
2012-03-27 15:40:00,43.71,43.75,43.63,43.65,13200.0,43.4434,43.4832,43.3639,43.3838,13200.0
2012-03-27 15:50:00,43.69,43.75,43.6,43.62,14800.0,43.4236,43.4832,43.3341,43.354,14800.0
2012-03-28 09:30:00,43.55,43.57,43.5,43.56,2700.0,43.2844,43.3043,43.2347,43.2943,2700.0
2012-03-28 09:40:00,43.56,43.56,43.32,43.35,1300.0,43.2943,43.2943,43.0558,43.0856,1300.0
2012-03-28 09:50:00,43.33,43.58,43.33,43.52,2400.0,43.0658,43.3142,43.0658,43.2546,2400.0
2012-03-28 10:00:00,43.53,43.59,43.51,43.53,2500.0,43.2645,43.3242,43.2447,43.2645,2500.0
2012-03-28 10:10:00,43.52,43.62,43.39,43.39,2400.0,43.2546,43.354,43.1254,43.1254,2400.0
2012-03-28 10:20:00,43.39,43.48,43.23,43.29,4600.0,43.1254,43.2148,42.9664,43.026,4600.0
2012-03-28 10:30:00,43.29,43.29,42.91,43.0,5100.0,43.026,43.026,42.6483,42.7378,5100.0
2012-03-28 10:40:00,43.0,43.0,42.82,42.95,7100.0,42.7378,42.7378,42.5589,42.6881,7100.0
2012-03-28 10:50:00,42.95,42.95,42.72,42.83,7200.0,42.6881,42.6881,42.4595,42.5688,7200.0
2012-03-28 11:00:00,42.83,42.85,42.76,42.81,4000.0,42.5688,42.5887,42.4992,42.5489,4000.0
2012-03-28 11:10:00,42.82,42.82,42.78,42.79,1800.0,42.5589,42.5589,42.5191,42.529,1800.0
2012-03-28 11:20:00,42.81,42.84,42.77,42.83,4300.0,42.5489,42.5787,42.5092,42.5688,4300.0
2012-03-28 11:30:00,42.81,42.81,42.62,42.7,3600.0,42.5489,42.5489,42.3601,42.4396,3600.0
2012-03-28 11:40:00,42.7,42.71,42.56,42.59,2400.0,42.4396,42.4495,42.3004,42.3303,2400.0
2012-03-28 11:50:00,42.6,42.6,42.4,42.53,4000.0,42.3402,42.3402,42.1414,42.2706,4000.0
2012-03-28 12:00:00,42.56,42.56,42.44,42.5,3000.0,42.3004,42.3004,42.1812,42.2408,3000.0
2012-03-28 12:10:00,42.5,42.61,42.43,42.59,2700.0,42.2408,42.3501,42.1712,42.3303,2700.0
2012-03-28 12:20:00,42.57,42.61,42.55,42.61,1600.0,42.3104,42.3501,42.2905,42.3501,1600.0
2012-03-28 12:30:00,42.63,42.65,42.53,42.56,3700.0,42.37,42.3899,42.2706,42.3004,3700.0
2012-03-28 12:40:00,42.58,42.72,42.58,42.7,5200.0,42.3203,42.4595,42.3203,42.4396,5200.0
2012-03-28 12:50:00,42.7,42.75,42.65,42.75,5100.0,42.4396,42.4893,42.3899,42.4893,5100.0
2012-03-28 13:00:00,42.7,42.71,42.65,42.7,3500.0,42.4396,42.4495,42.3899,42.4396,3500.0
2012-03-28 13:10:00,42.67,42.69,42.63,42.63,7800.0,42.4098,42.4297,42.37,42.37,7800.0
2012-03-28 13:20:00,42.61,42.66,42.6,42.65,5400.0,42.3501,42.3998,42.3402,42.3899,5400.0
2012-03-28 13:30:00,42.65,42.68,42.65,42.66,5100.0,42.3899,42.4197,42.3899,42.3998,5100.0
2012-03-28 13:40:00,42.7,42.71,42.65,42.7,2200.0,42.4396,42.4495,42.3899,42.4396,2200.0
2012-03-28 13:50:00,42.7,42.84,42.7,42.8,6400.0,42.4396,42.5787,42.4396,42.539,6400.0
2012-03-28 14:00:00,42.8,42.8,42.75,42.79,4800.0,42.539,42.539,42.4893,42.529,4800.0
2012-03-28 14:10:00,42.79,42.84,42.75,42.81,6200.0,42.529,42.5787,42.4893,42.5489,6200.0
2012-03-28 14:20:00,42.8,42.82,42.73,42.77,5700.0,42.539,42.5589,42.4694,42.5092,5700.0
2012-03-28 14:30:00,42.8,42.88,42.76,42.84,6300.0,42.539,42.6185,42.4992,42.5787,6300.0
2012-03-28 14:40:00,42.83,42.97,42.81,42.91,5700.0,42.5688,42.7079,42.5489,42.6483,5700.0
2012-03-28 14:50:00,42.9,42.9,42.82,42.87,5500.0,42.6384,42.6384,42.5589,42.6086,5500.0
2012-03-28 15:00:00,42.89,42.97,42.83,42.95,13200.0,42.6284,42.7079,42.5688,42.6881,13200.0
2012-03-28 15:10:00,42.94,43.01,42.93,42.94,12500.0,42.6781,42.7477,42.6682,42.6781,12500.0
2012-03-28 15:20:00,42.95,43.0,42.86,42.96,8600.0,42.6881,42.7378,42.5986,42.698,8600.0
2012-03-28 15:30:00,42.96,43.0,42.83,42.92,12100.0,42.698,42.7378,42.5688,42.6583,12100.0
2012-03-28 15:40:00,42.93,43.0,42.88,42.89,18600.0,42.6682,42.7378,42.6185,42.6284,18600.0
2012-03-28 15:50:00,42.91,42.93,42.8,42.93,30400.0,42.6483,42.6682,42.539,42.6682,30400.0
2012-03-29 09:30:00,42.74,43.55,42.74,43.15,26500.0,42.4793,43.2844,42.4793,42.8868,26500.0
2012-03-29 09:40:00,43.12,43.47,43.11,43.47,8000.0,42.857,43.2049,42.8471,43.2049,8000.0
2012-03-29 09:50:00,43.46,43.49,43.09,43.27,7000.0,43.195,43.2248,42.8272,43.0061,7000.0
2012-03-29 10:00:00,43.2,43.48,43.2,43.42,6500.0,42.9365,43.2148,42.9365,43.1552,6500.0
2012-03-29 10:10:00,43.41,43.41,43.21,43.26,8100.0,43.1453,43.1453,42.9465,42.9962,8100.0
2012-03-29 10:20:00,43.26,43.35,43.21,43.23,5400.0,42.9962,43.0856,42.9465,42.9664,5400.0
2012-03-29 10:30:00,43.22,43.36,43.22,43.36,8400.0,42.9564,43.0956,42.9564,43.0956,8400.0
2012-03-29 10:40:00,43.35,43.42,43.35,43.42,4800.0,43.0856,43.1552,43.0856,43.1552,4800.0
2012-03-29 10:50:00,43.42,43.42,43.33,43.35,6500.0,43.1552,43.1552,43.0658,43.0856,6500.0
2012-03-29 11:00:00,43.38,43.45,43.34,43.41,6700.0,43.1154,43.185,43.0757,43.1453,6700.0
2012-03-29 11:10:00,43.42,43.43,43.36,43.4,6300.0,43.1552,43.1651,43.0956,43.1353,6300.0
2012-03-29 11:20:00,43.4,43.44,43.28,43.3,9800.0,43.1353,43.1751,43.0161,43.0359,9800.0
2012-03-29 11:30:00,43.27,43.29,43.22,43.28,7200.0,43.0061,43.026,42.9564,43.0161,7200.0
2012-03-29 11:40:00,43.31,43.43,43.31,43.43,6300.0,43.0459,43.1651,43.0459,43.1651,6300.0
2012-03-29 11:50:00,43.44,43.44,43.25,43.3,5000.0,43.1751,43.1751,42.9862,43.0359,5000.0
2012-03-29 12:00:00,43.3,43.35,43.3,43.33,3400.0,43.0359,43.0856,43.0359,43.0658,3400.0
2012-03-29 12:10:00,43.33,43.35,43.29,43.35,3700.0,43.0658,43.0856,43.026,43.0856,3700.0
2012-03-29 12:20:00,43.34,43.36,43.27,43.33,8000.0,43.0757,43.0956,43.0061,43.0658,8000.0
2012-03-29 12:30:00,43.33,43.33,43.14,43.26,11900.0,43.0658,43.0658,42.8769,42.9962,11900.0
2012-03-29 12:40:00,43.21,43.31,43.21,43.28,2500.0,42.9465,43.0459,42.9465,43.0161,2500.0
2012-03-29 12:50:00,43.32,43.46,43.32,43.35,10300.0,43.0558,43.195,43.0558,43.0856,10300.0
2012-03-29 13:00:00,43.39,43.39,43.3,43.32,3200.0,43.1254,43.1254,43.0359,43.0558,3200.0
2012-03-29 13:10:00,43.26,43.3,43.2,43.2,5000.0,42.9962,43.0359,42.9365,42.9365,5000.0
2012-03-29 13:20:00,43.21,43.28,43.18,43.28,4300.0,42.9465,43.0161,42.9167,43.0161,4300.0
2012-03-29 13:30:00,43.29,43.3,43.27,43.3,1300.0,43.026,43.0359,43.0061,43.0359,1300.0
2012-03-29 13:40:00,43.3,43.32,43.26,43.3,4500.0,43.0359,43.0558,42.9962,43.0359,4500.0
2012-03-29 13:50:00,43.29,43.33,43.27,43.29,9700.0,43.026,43.0658,43.0061,43.026,9700.0
2012-03-29 14:00:00,43.28,43.4,43.26,43.38,7500.0,43.0161,43.1353,42.9962,43.1154,7500.0
2012-03-29 14:10:00,43.37,43.56,43.37,43.56,3900.0,43.1055,43.2943,43.1055,43.2943,3900.0
2012-03-29 14:20:00,43.57,43.62,43.38,43.39,11800.0,43.3043,43.354,43.1154,43.1254,11800.0
2012-03-29 14:30:00,43.41,43.43,43.34,43.37,5000.0,43.1453,43.1651,43.0757,43.1055,5000.0
2012-03-29 14:40:00,43.38,43.45,43.38,43.45,2700.0,43.1154,43.185,43.1154,43.185,2700.0
2012-03-29 14:50:00,43.48,43.62,43.48,43.58,5300.0,43.2148,43.354,43.2148,43.3142,5300.0
2012-03-29 15:00:00,43.55,43.55,43.46,43.52,6300.0,43.2844,43.2844,43.195,43.2546,6300.0
2012-03-29 15:10:00,43.52,43.71,43.41,43.5,28700.0,43.2546,43.4434,43.1453,43.2347,28700.0
2012-03-29 15:20:00,43.49,43.53,43.45,43.51,9700.0,43.2248,43.2645,43.185,43.2447,9700.0
2012-03-29 15:30:00,43.51,43.52,43.44,43.48,16300.0,43.2447,43.2546,43.1751,43.2148,16300.0
2012-03-29 15:40:00,43.48,43.53,43.34,43.48,25400.0,43.2148,43.2645,43.0757,43.2148,25400.0
2012-03-29 15:50:00,43.49,43.58,43.36,43.36,31200.0,43.2248,43.3142,43.0956,43.0956,31200.0
2012-03-30 09:30:00,43.76,43.99,43.76,43.96,15900.0,43.4931,43.7217,43.4931,43.6919,15900.0
2012-03-30 09:40:00,43.93,44.05,43.82,44.0,15500.0,43.6621,43.7814,43.5528,43.7317,15500.0
2012-03-30 09:50:00,44.09,44.25,43.99,44.02,8100.0,43.8211,43.9801,43.7217,43.7515,8100.0
2012-03-30 10:00:00,43.98,44.13,43.83,44.05,6100.0,43.7118,43.8609,43.5627,43.7814,6100.0
2012-03-30 10:10:00,44.03,44.07,43.94,44.0,8500.0,43.7615,43.8012,43.672,43.7317,8500.0
2012-03-30 10:20:00,43.96,44.04,43.86,44.0,7800.0,43.6919,43.7714,43.5925,43.7317,7800.0
2012-03-30 10:30:00,43.98,44.0,43.85,43.91,4300.0,43.7118,43.7317,43.5826,43.6422,4300.0
2012-03-30 10:40:00,43.91,44.03,43.91,44.0,7600.0,43.6422,43.7615,43.6422,43.7317,7600.0
2012-03-30 10:50:00,44.01,44.08,44.0,44.03,4000.0,43.7416,43.8112,43.7317,43.7615,4000.0
2012-03-30 11:00:00,44.05,44.07,43.96,43.99,2800.0,43.7814,43.8012,43.6919,43.7217,2800.0
2012-03-30 11:10:00,44.0,44.23,44.0,44.23,6500.0,43.7317,43.9603,43.7317,43.9603,6500.0
2012-03-30 11:20:00,44.22,44.27,44.17,44.27,3300.0,43.9503,44.0,43.9006,44.0,3300.0
2012-03-30 11:30:00,44.28,44.29,44.17,44.17,4300.0,44.01,44.0199,43.9006,43.9006,4300.0
2012-03-30 11:40:00,44.21,44.22,44.17,44.2,4500.0,43.9404,43.9503,43.9006,43.9304,4500.0
2012-03-30 11:50:00,44.21,44.23,44.08,44.15,9900.0,43.9404,43.9603,43.8112,43.8807,9900.0
2012-03-30 12:00:00,44.13,44.13,44.05,44.06,3200.0,43.8609,43.8609,43.7814,43.7913,3200.0
2012-03-30 12:10:00,44.05,44.05,43.92,43.93,1900.0,43.7814,43.7814,43.6522,43.6621,1900.0
2012-03-30 12:20:00,43.9,43.99,43.89,43.92,3700.0,43.6323,43.7217,43.6223,43.6522,3700.0
2012-03-30 12:30:00,43.91,43.94,43.87,43.89,3700.0,43.6422,43.672,43.6025,43.6223,3700.0
2012-03-30 12:40:00,43.93,43.96,43.91,43.92,1300.0,43.6621,43.6919,43.6422,43.6522,1300.0
2012-03-30 12:50:00,43.92,43.93,43.83,43.83,3000.0,43.6522,43.6621,43.5627,43.5627,3000.0
2012-03-30 13:00:00,43.86,43.96,43.85,43.94,2900.0,43.5925,43.6919,43.5826,43.672,2900.0
2012-03-30 13:10:00,43.97,44.02,43.95,43.98,2600.0,43.7018,43.7515,43.682,43.7118,2600.0
2012-03-30 13:20:00,43.93,44.01,43.93,44.0,3800.0,43.6621,43.7416,43.6621,43.7317,3800.0
2012-03-30 13:30:00,44.0,44.03,44.0,44.03,1300.0,43.7317,43.7615,43.7317,43.7615,1300.0
2012-03-30 13:40:00,44.02,44.06,44.02,44.06,3900.0,43.7515,43.7913,43.7515,43.7913,3900.0
2012-03-30 13:50:00,44.04,44.07,44.01,44.05,3000.0,43.7714,43.8012,43.7416,43.7814,3000.0
2012-03-30 14:00:00,44.04,44.14,44.03,44.05,7100.0,43.7714,43.8708,43.7615,43.7814,7100.0
2012-03-30 14:10:00,44.06,44.1,44.06,44.08,1900.0,43.7913,43.8311,43.7913,43.8112,1900.0
2012-03-30 14:20:00,44.09,44.09,44.04,44.04,4200.0,43.8211,43.8211,43.7714,43.7714,4200.0
2012-03-30 14:30:00,44.05,44.07,43.99,44.0,8400.0,43.7814,43.8012,43.7217,43.7317,8400.0
2012-03-30 14:40:00,44.01,44.21,44.0,44.03,18600.0,43.7416,43.9404,43.7317,43.7615,18600.0
2012-03-30 14:50:00,44.04,44.06,43.99,44.01,11600.0,43.7714,43.7913,43.7217,43.7416,11600.0
2012-03-30 15:00:00,44.02,44.03,43.97,43.99,15500.0,43.7515,43.7615,43.7018,43.7217,15500.0
2012-03-30 15:10:00,44.0,44.19,43.97,44.15,9400.0,43.7317,43.9205,43.7018,43.8807,9400.0
2012-03-30 15:20:00,44.17,44.2,44.14,44.18,5700.0,43.9006,43.9304,43.8708,43.9106,5700.0
2012-03-30 15:30:00,44.18,44.24,44.16,44.16,8200.0,43.9106,43.9702,43.8907,43.8907,8200.0
2012-03-30 15:40:00,44.17,44.22,44.01,44.11,13900.0,43.9006,43.9503,43.7416,43.841,13900.0
2012-03-30 15:50:00,44.11,44.19,43.92,43.92,47100.0,43.841,43.9205,43.6522,43.6522,47100.0
2012-04-02 09:30:00,43.85,43.99,43.85,43.93,5700.0,43.5826,43.7217,43.5826,43.6621,5700.0
2012-04-02 09:40:00,43.93,43.93,43.72,43.76,4100.0,43.6621,43.6621,43.4534,43.4931,4100.0
2012-04-02 09:50:00,43.75,43.75,43.56,43.61,3300.0,43.4832,43.4832,43.2943,43.344,3300.0
2012-04-02 10:00:00,43.64,44.09,43.63,44.05,8200.0,43.3739,43.8211,43.3639,43.7814,8200.0
2012-04-02 10:10:00,44.07,44.2,44.05,44.2,3600.0,43.8012,43.9304,43.7814,43.9304,3600.0
2012-04-02 10:20:00,44.2,44.21,44.16,44.19,1700.0,43.9304,43.9404,43.8907,43.9205,1700.0
2012-04-02 10:30:00,44.17,44.19,44.09,44.14,3200.0,43.9006,43.9205,43.8211,43.8708,3200.0
2012-04-02 10:40:00,44.14,44.16,44.04,44.14,5800.0,43.8708,43.8907,43.7714,43.8708,5800.0
2012-04-02 10:50:00,44.15,44.23,44.13,44.22,5000.0,43.8807,43.9603,43.8609,43.9503,5000.0
2012-04-02 11:00:00,44.19,44.2,44.1,44.2,6100.0,43.9205,43.9304,43.8311,43.9304,6100.0
2012-04-02 11:10:00,44.23,44.25,44.11,44.11,5400.0,43.9603,43.9801,43.841,43.841,5400.0
2012-04-02 11:20:00,44.13,44.24,44.12,44.24,2000.0,43.8609,43.9702,43.8509,43.9702,2000.0
2012-04-02 11:30:00,44.25,44.3,44.21,44.23,4800.0,43.9801,44.0298,43.9404,43.9603,4800.0
2012-04-02 11:40:00,44.24,44.25,44.15,44.15,6400.0,43.9702,43.9801,43.8807,43.8807,6400.0
2012-04-02 11:50:00,44.17,44.26,44.17,44.22,4100.0,43.9006,43.9901,43.9006,43.9503,4100.0
2012-04-02 12:00:00,44.22,44.28,44.2,44.25,3500.0,43.9503,44.01,43.9304,43.9801,3500.0
2012-04-02 12:10:00,44.24,44.25,44.13,44.21,3600.0,43.9702,43.9801,43.8609,43.9404,3600.0
2012-04-02 12:20:00,44.26,44.3,44.26,44.3,1300.0,43.9901,44.0298,43.9901,44.0298,1300.0
2012-04-02 12:30:00,44.27,44.37,44.27,44.36,4300.0,44.0,44.0994,44.0,44.0895,4300.0
2012-04-02 12:40:00,44.38,44.38,44.31,44.35,2500.0,44.1093,44.1093,44.0398,44.0795,2500.0
2012-04-02 12:50:00,44.32,44.33,44.25,44.3,6900.0,44.0497,44.0597,43.9801,44.0298,6900.0
2012-04-02 13:00:00,44.3,44.32,44.28,44.32,3400.0,44.0298,44.0497,44.01,44.0497,3400.0
2012-04-02 13:10:00,44.32,44.34,44.2,44.22,6600.0,44.0497,44.0696,43.9304,43.9503,6600.0
2012-04-02 13:20:00,44.21,44.25,44.17,44.17,6500.0,43.9404,43.9801,43.9006,43.9006,6500.0
2012-04-02 13:30:00,44.14,44.24,44.12,44.24,4700.0,43.8708,43.9702,43.8509,43.9702,4700.0
2012-04-02 13:40:00,44.26,44.33,44.25,44.27,5100.0,43.9901,44.0597,43.9801,44.0,5100.0
2012-04-02 13:50:00,44.28,44.33,44.27,44.31,5600.0,44.01,44.0597,44.0,44.0398,5600.0
2012-04-02 14:00:00,44.33,44.34,44.29,44.29,4600.0,44.0597,44.0696,44.0199,44.0199,4600.0
2012-04-02 14:10:00,44.25,44.26,44.19,44.26,5400.0,43.9801,43.9901,43.9205,43.9901,5400.0
2012-04-02 14:20:00,44.27,44.3,44.18,44.18,4200.0,44.0,44.0298,43.9106,43.9106,4200.0
2012-04-02 14:30:00,44.18,44.29,44.14,44.29,6900.0,43.9106,44.0199,43.8708,44.0199,6900.0
2012-04-02 14:40:00,44.29,44.42,44.29,44.42,4400.0,44.0199,44.1491,44.0199,44.1491,4400.0
2012-04-02 14:50:00,44.42,44.47,44.34,44.39,7000.0,44.1491,44.1988,44.0696,44.1193,7000.0
2012-04-02 15:00:00,44.41,44.43,44.35,44.39,6600.0,44.1392,44.159,44.0795,44.1193,6600.0
2012-04-02 15:10:00,44.38,44.43,44.36,44.37,6600.0,44.1093,44.159,44.0895,44.0994,6600.0
2012-04-02 15:20:00,44.37,44.42,44.32,44.4,12300.0,44.0994,44.1491,44.0497,44.1292,12300.0
2012-04-02 15:30:00,44.37,44.4,44.32,44.32,13700.0,44.0994,44.1292,44.0497,44.0497,13700.0
2012-04-02 15:40:00,44.33,44.42,44.25,44.25,11000.0,44.0597,44.1491,43.9801,43.9801,11000.0
2012-04-02 15:50:00,44.25,44.4,44.25,44.31,30200.0,43.9801,44.1292,43.9801,44.0398,30200.0
2012-04-03 09:30:00,44.25,44.25,43.89,44.12,9600.0,43.9801,43.9801,43.6223,43.8509,9600.0
2012-04-03 09:40:00,44.26,44.26,43.93,44.07,6500.0,43.9901,43.9901,43.6621,43.8012,6500.0
2012-04-03 09:50:00,44.07,44.15,43.94,44.08,4800.0,43.8012,43.8807,43.672,43.8112,4800.0
2012-04-03 10:00:00,44.09,44.1,44.03,44.04,3800.0,43.8211,43.8311,43.7615,43.7714,3800.0
2012-04-03 10:10:00,44.04,44.05,43.85,43.86,2700.0,43.7714,43.7814,43.5826,43.5925,2700.0
2012-04-03 10:20:00,43.85,44.06,43.84,44.06,2300.0,43.5826,43.7913,43.5726,43.7913,2300.0
2012-04-03 10:30:00,44.07,44.15,44.02,44.06,5400.0,43.8012,43.8807,43.7515,43.7913,5400.0
2012-04-03 10:40:00,44.08,44.12,43.91,43.93,5100.0,43.8112,43.8509,43.6422,43.6621,5100.0
2012-04-03 10:50:00,43.97,43.97,43.88,43.88,5000.0,43.7018,43.7018,43.6124,43.6124,5000.0
2012-04-03 11:00:00,43.88,43.88,43.79,43.8,3400.0,43.6124,43.6124,43.5229,43.5329,3400.0
2012-04-03 11:10:00,43.81,43.87,43.68,43.7,4500.0,43.5428,43.6025,43.4136,43.4335,4500.0
2012-04-03 11:20:00,43.73,43.79,43.73,43.78,2500.0,43.4633,43.5229,43.4633,43.513,2500.0
2012-04-03 11:30:00,43.75,43.88,43.74,43.82,4100.0,43.4832,43.6124,43.4733,43.5528,4100.0
2012-04-03 11:40:00,43.87,43.87,43.81,43.83,600.0,43.6025,43.6025,43.5428,43.5627,600.0
2012-04-03 11:50:00,43.85,43.85,43.79,43.81,6700.0,43.5826,43.5826,43.5229,43.5428,6700.0
2012-04-03 12:00:00,43.8,43.8,43.56,43.56,4900.0,43.5329,43.5329,43.2943,43.2943,4900.0
2012-04-03 12:10:00,43.56,43.69,43.53,43.69,5800.0,43.2943,43.4236,43.2645,43.4236,5800.0
2012-04-03 12:20:00,43.72,43.83,43.7,43.82,4500.0,43.4534,43.5627,43.4335,43.5528,4500.0
2012-04-03 12:30:00,43.83,43.83,43.49,43.49,39400.0,43.5627,43.5627,43.2248,43.2248,39400.0
2012-04-03 12:40:00,43.52,43.61,43.52,43.53,3300.0,43.2546,43.344,43.2546,43.2645,3300.0
2012-04-03 12:50:00,43.54,43.55,43.48,43.5,7400.0,43.2745,43.2844,43.2148,43.2347,7400.0
2012-04-03 13:00:00,43.49,43.51,43.46,43.49,6200.0,43.2248,43.2447,43.195,43.2248,6200.0
2012-04-03 13:10:00,43.49,43.51,43.47,43.5,2800.0,43.2248,43.2447,43.2049,43.2347,2800.0
2012-04-03 13:20:00,43.48,43.49,43.35,43.37,10500.0,43.2148,43.2248,43.0856,43.1055,10500.0
2012-04-03 13:30:00,43.36,43.39,43.24,43.25,11800.0,43.0956,43.1254,42.9763,42.9862,11800.0
2012-04-03 13:40:00,43.23,43.28,43.2,43.27,5200.0,42.9664,43.0161,42.9365,43.0061,5200.0
2012-04-03 13:50:00,43.26,43.36,43.2,43.24,12600.0,42.9962,43.0956,42.9365,42.9763,12600.0
2012-04-03 14:00:00,43.23,43.27,42.97,42.99,15900.0,42.9664,43.0061,42.7079,42.7278,15900.0
2012-04-03 14:10:00,42.97,43.02,42.82,42.94,16200.0,42.7079,42.7576,42.5589,42.6781,16200.0
2012-04-03 14:20:00,43.0,43.0,42.79,42.89,6300.0,42.7378,42.7378,42.529,42.6284,6300.0
2012-04-03 14:30:00,42.86,42.99,42.71,42.73,12300.0,42.5986,42.7278,42.4495,42.4694,12300.0
2012-04-03 14:40:00,42.75,42.99,42.75,42.99,6600.0,42.4893,42.7278,42.4893,42.7278,6600.0
2012-04-03 14:50:00,42.99,43.02,42.9,42.9,9900.0,42.7278,42.7576,42.6384,42.6384,9900.0
2012-04-03 15:00:00,42.91,43.04,42.91,43.01,44600.0,42.6483,42.7775,42.6483,42.7477,44600.0
2012-04-03 15:10:00,43.01,43.08,42.98,43.01,23900.0,42.7477,42.8173,42.7179,42.7477,23900.0
2012-04-03 15:20:00,43.01,43.08,43.0,43.02,27300.0,42.7477,42.8173,42.7378,42.7576,27300.0
2012-04-03 15:30:00,43.02,43.06,42.82,42.84,29400.0,42.7576,42.7974,42.5589,42.5787,29400.0
2012-04-03 15:40:00,42.85,43.05,42.8,42.99,28200.0,42.5887,42.7875,42.539,42.7278,28200.0
2012-04-03 15:50:00,43.01,43.09,42.98,43.02,44100.0,42.7477,42.8272,42.7179,42.7576,44100.0
2012-04-04 09:30:00,42.35,42.38,42.22,42.25,11200.0,42.0917,42.1215,41.9625,41.9923,11200.0
2012-04-04 09:40:00,42.25,42.32,42.18,42.22,9900.0,41.9923,42.0619,41.9228,41.9625,9900.0
2012-04-04 09:50:00,42.26,42.56,42.24,42.45,14800.0,42.0023,42.3004,41.9824,42.1911,14800.0
2012-04-04 10:00:00,42.43,42.45,42.35,42.4,8100.0,42.1712,42.1911,42.0917,42.1414,8100.0
2012-04-04 10:10:00,42.41,42.5,42.36,42.49,5000.0,42.1514,42.2408,42.1017,42.2309,5000.0
2012-04-04 10:20:00,42.46,42.46,42.32,42.36,6900.0,42.2011,42.2011,42.0619,42.1017,6900.0
2012-04-04 10:30:00,42.4,42.58,42.37,42.55,8100.0,42.1414,42.3203,42.1116,42.2905,8100.0
2012-04-04 10:40:00,42.53,42.54,42.25,42.27,9200.0,42.2706,42.2806,41.9923,42.0122,9200.0
2012-04-04 10:50:00,42.24,42.24,41.96,42.0,8000.0,41.9824,41.9824,41.7041,41.7439,8000.0
2012-04-04 11:00:00,42.0,42.18,41.97,42.18,2400.0,41.7439,41.9228,41.714,41.9228,2400.0
2012-04-04 11:10:00,42.26,42.31,42.23,42.3,4700.0,42.0023,42.052,41.9725,42.042,4700.0
2012-04-04 11:20:00,42.28,42.29,42.21,42.25,4200.0,42.0222,42.0321,41.9526,41.9923,4200.0
2012-04-04 11:30:00,42.25,42.44,42.23,42.42,5100.0,41.9923,42.1812,41.9725,42.1613,5100.0
2012-04-04 11:40:00,42.41,42.41,42.31,42.34,3800.0,42.1514,42.1514,42.052,42.0818,3800.0
2012-04-04 11:50:00,42.33,42.33,42.21,42.21,8200.0,42.0718,42.0718,41.9526,41.9526,8200.0
2012-04-04 12:00:00,42.22,42.24,42.13,42.24,9700.0,41.9625,41.9824,41.8731,41.9824,9700.0
2012-04-04 12:10:00,42.24,42.25,42.19,42.23,8300.0,41.9824,41.9923,41.9327,41.9725,8300.0
2012-04-04 12:20:00,42.2,42.23,42.17,42.23,4200.0,41.9426,41.9725,41.9128,41.9725,4200.0
2012-04-04 12:30:00,42.22,42.28,42.22,42.25,1900.0,41.9625,42.0222,41.9625,41.9923,1900.0
2012-04-04 12:40:00,42.25,42.27,42.22,42.25,3800.0,41.9923,42.0122,41.9625,41.9923,3800.0
2012-04-04 12:50:00,42.25,42.29,42.23,42.25,3400.0,41.9923,42.0321,41.9725,41.9923,3400.0
2012-04-04 13:00:00,42.28,42.36,42.28,42.35,5100.0,42.0222,42.1017,42.0222,42.0917,5100.0
2012-04-04 13:10:00,42.33,42.42,42.33,42.38,4400.0,42.0718,42.1613,42.0718,42.1215,4400.0
2012-04-04 13:20:00,42.41,42.44,42.39,42.39,3900.0,42.1514,42.1812,42.1315,42.1315,3900.0
2012-04-04 13:30:00,42.4,42.47,42.39,42.43,4900.0,42.1414,42.211,42.1315,42.1712,4900.0
2012-04-04 13:40:00,42.45,42.6,42.45,42.6,5200.0,42.1911,42.3402,42.1911,42.3402,5200.0
2012-04-04 13:50:00,42.61,42.62,42.56,42.58,9100.0,42.3501,42.3601,42.3004,42.3203,9100.0
2012-04-04 14:00:00,42.57,42.63,42.49,42.49,11500.0,42.3104,42.37,42.2309,42.2309,11500.0
2012-04-04 14:10:00,42.52,42.55,42.46,42.46,5700.0,42.2607,42.2905,42.2011,42.2011,5700.0
2012-04-04 14:20:00,42.46,42.46,42.39,42.45,4200.0,42.2011,42.2011,42.1315,42.1911,4200.0
2012-04-04 14:30:00,42.45,42.53,42.45,42.53,4100.0,42.1911,42.2706,42.1911,42.2706,4100.0
2012-04-04 14:40:00,42.53,42.59,42.49,42.52,3900.0,42.2706,42.3303,42.2309,42.2607,3900.0
2012-04-04 14:50:00,42.51,42.51,42.4,42.42,5600.0,42.2508,42.2508,42.1414,42.1613,5600.0
2012-04-04 15:00:00,42.42,42.52,42.36,42.5,11400.0,42.1613,42.2607,42.1017,42.2408,11400.0
2012-04-04 15:10:00,42.48,42.57,42.47,42.51,11400.0,42.2209,42.3104,42.211,42.2508,11400.0
2012-04-04 15:20:00,42.51,42.56,42.47,42.56,12100.0,42.2508,42.3004,42.211,42.3004,12100.0
2012-04-04 15:30:00,42.56,42.6,42.45,42.49,14500.0,42.3004,42.3402,42.1911,42.2309,14500.0
2012-04-04 15:40:00,42.49,42.53,42.47,42.5,15500.0,42.2309,42.2706,42.211,42.2408,15500.0
2012-04-04 15:50:00,42.5,42.51,42.44,42.46,20000.0,42.2408,42.2508,42.1812,42.2011,20000.0
2012-04-05 09:30:00,42.16,42.26,42.13,42.16,4500.0,41.9029,42.0023,41.8731,41.9029,4500.0
2012-04-05 09:40:00,42.14,42.27,42.13,42.22,4400.0,41.883,42.0122,41.8731,41.9625,4400.0
2012-04-05 09:50:00,42.24,42.35,42.17,42.2,5300.0,41.9824,42.0917,41.9128,41.9426,5300.0
2012-04-05 10:00:00,42.21,42.41,42.21,42.34,4300.0,41.9526,42.1514,41.9526,42.0818,4300.0
2012-04-05 10:10:00,42.32,42.33,42.08,42.15,3200.0,42.0619,42.0718,41.8234,41.8929,3200.0
2012-04-05 10:20:00,42.14,42.16,42.11,42.11,2500.0,41.883,41.9029,41.8532,41.8532,2500.0
2012-04-05 10:30:00,42.12,42.17,42.12,42.15,1200.0,41.8631,41.9128,41.8631,41.8929,1200.0
2012-04-05 10:40:00,42.23,42.31,42.23,42.28,5200.0,41.9725,42.052,41.9725,42.0222,5200.0
2012-04-05 10:50:00,42.3,42.36,42.28,42.32,2700.0,42.042,42.1017,42.0222,42.0619,2700.0
2012-04-05 11:00:00,42.34,42.37,42.3,42.36,2500.0,42.0818,42.1116,42.042,42.1017,2500.0
2012-04-05 11:10:00,42.36,42.43,42.32,42.32,2400.0,42.1017,42.1712,42.0619,42.0619,2400.0
2012-04-05 11:20:00,42.29,42.38,42.29,42.36,2700.0,42.0321,42.1215,42.0321,42.1017,2700.0
2012-04-05 11:30:00,42.34,42.36,42.26,42.28,2800.0,42.0818,42.1017,42.0023,42.0222,2800.0
2012-04-05 11:40:00,42.26,42.43,42.23,42.39,6900.0,42.0023,42.1712,41.9725,42.1315,6900.0
2012-04-05 11:50:00,42.37,42.43,42.33,42.42,3900.0,42.1116,42.1712,42.0718,42.1613,3900.0
2012-04-05 12:00:00,42.44,42.45,42.4,42.44,6900.0,42.1812,42.1911,42.1414,42.1812,6900.0
2012-04-05 12:10:00,42.44,42.44,42.38,42.41,4000.0,42.1812,42.1812,42.1215,42.1514,4000.0
2012-04-05 12:20:00,42.39,42.4,42.32,42.35,6200.0,42.1315,42.1414,42.0619,42.0917,6200.0
2012-04-05 12:30:00,42.35,42.36,42.3,42.33,3700.0,42.0917,42.1017,42.042,42.0718,3700.0
2012-04-05 12:40:00,42.32,42.35,42.29,42.34,3900.0,42.0619,42.0917,42.0321,42.0818,3900.0
2012-04-05 12:50:00,42.33,42.5,42.31,42.48,8200.0,42.0718,42.2408,42.052,42.2209,8200.0
2012-04-05 13:00:00,42.47,42.55,42.47,42.54,5000.0,42.211,42.2905,42.211,42.2806,5000.0
2012-04-05 13:10:00,42.54,42.6,42.5,42.54,4700.0,42.2806,42.3402,42.2408,42.2806,4700.0
2012-04-05 13:20:00,42.54,42.54,42.46,42.47,5300.0,42.2806,42.2806,42.2011,42.211,5300.0
2012-04-05 13:30:00,42.46,42.47,42.4,42.43,3900.0,42.2011,42.211,42.1414,42.1712,3900.0
2012-04-05 13:40:00,42.43,42.57,42.39,42.4,9800.0,42.1712,42.3104,42.1315,42.1414,9800.0
2012-04-05 13:50:00,42.42,42.45,42.33,42.44,6300.0,42.1613,42.1911,42.0718,42.1812,6300.0
2012-04-05 14:00:00,42.42,42.42,42.34,42.34,5500.0,42.1613,42.1613,42.0818,42.0818,5500.0
2012-04-05 14:10:00,42.32,42.33,42.3,42.33,6600.0,42.0619,42.0718,42.042,42.0718,6600.0
2012-04-05 14:20:00,42.37,42.37,42.24,42.24,5400.0,42.1116,42.1116,41.9824,41.9824,5400.0
2012-04-05 14:30:00,42.25,42.29,42.23,42.25,8500.0,41.9923,42.0321,41.9725,41.9923,8500.0
2012-04-05 14:40:00,42.24,42.26,42.21,42.22,6400.0,41.9824,42.0023,41.9526,41.9625,6400.0
2012-04-05 14:50:00,42.22,42.35,42.19,42.28,9600.0,41.9625,42.0917,41.9327,42.0222,9600.0
2012-04-05 15:00:00,42.29,42.36,42.27,42.32,8400.0,42.0321,42.1017,42.0122,42.0619,8400.0
2012-04-05 15:10:00,42.32,42.35,42.25,42.34,10400.0,42.0619,42.0917,41.9923,42.0818,10400.0
2012-04-05 15:20:00,42.34,42.41,42.34,42.41,7500.0,42.0818,42.1514,42.0818,42.1514,7500.0
2012-04-05 15:30:00,42.4,42.44,42.38,42.43,15700.0,42.1414,42.1812,42.1215,42.1712,15700.0
2012-04-05 15:40:00,42.44,42.46,42.38,42.4,11200.0,42.1812,42.2011,42.1215,42.1414,11200.0
2012-04-05 15:50:00,42.39,42.45,42.32,42.32,18100.0,42.1315,42.1911,42.0619,42.0619,18100.0
2012-04-09 09:30:00,41.39,41.59,41.35,41.56,8400.0,41.1376,41.3364,41.0978,41.3065,8400.0
2012-04-09 09:40:00,41.55,41.67,41.54,41.59,3700.0,41.2966,41.4159,41.2867,41.3364,3700.0
2012-04-09 09:50:00,41.61,41.89,41.58,41.87,5800.0,41.3562,41.6345,41.3264,41.6147,5800.0
2012-04-09 10:00:00,41.88,41.95,41.84,41.92,11300.0,41.6246,41.6942,41.5848,41.6643,11300.0
2012-04-09 10:10:00,41.93,42.09,41.93,42.05,7300.0,41.6743,41.8333,41.6743,41.7936,7300.0
2012-04-09 10:20:00,42.05,42.32,42.05,42.26,6600.0,41.7936,42.0619,41.7936,42.0023,6600.0
2012-04-09 10:30:00,42.23,42.29,42.22,42.25,4700.0,41.9725,42.0321,41.9625,41.9923,4700.0
2012-04-09 10:40:00,42.21,42.32,42.21,42.32,900.0,41.9526,42.0619,41.9526,42.0619,900.0
2012-04-09 10:50:00,42.33,42.39,42.3,42.39,2400.0,42.0718,42.1315,42.042,42.1315,2400.0
2012-04-09 11:00:00,42.36,42.36,42.21,42.25,3500.0,42.1017,42.1017,41.9526,41.9923,3500.0
2012-04-09 11:10:00,42.26,42.26,42.02,42.05,4600.0,42.0023,42.0023,41.7637,41.7936,4600.0
2012-04-09 11:20:00,42.06,42.07,42.02,42.04,2700.0,41.8035,41.8134,41.7637,41.7836,2700.0
2012-04-09 11:30:00,42.08,42.08,42.03,42.06,2300.0,41.8234,41.8234,41.7737,41.8035,2300.0
2012-04-09 11:40:00,42.07,42.09,42.05,42.09,900.0,41.8134,41.8333,41.7936,41.8333,900.0
2012-04-09 11:50:00,42.12,42.17,42.11,42.16,3200.0,41.8631,41.9128,41.8532,41.9029,3200.0
2012-04-09 12:00:00,42.16,42.16,42.09,42.13,1900.0,41.9029,41.9029,41.8333,41.8731,1900.0
2012-04-09 12:10:00,42.14,42.18,42.12,42.18,2100.0,41.883,41.9228,41.8631,41.9228,2100.0
2012-04-09 12:20:00,42.18,42.21,42.17,42.21,800.0,41.9228,41.9526,41.9128,41.9526,800.0
2012-04-09 12:30:00,42.19,42.3,42.19,42.3,2000.0,41.9327,42.042,41.9327,42.042,2000.0
2012-04-09 12:40:00,42.3,42.32,42.25,42.31,1700.0,42.042,42.0619,41.9923,42.052,1700.0
2012-04-09 12:50:00,42.31,42.31,42.21,42.24,2500.0,42.052,42.052,41.9526,41.9824,2500.0
2012-04-09 13:00:00,42.25,42.28,42.24,42.26,1100.0,41.9923,42.0222,41.9824,42.0023,1100.0
2012-04-09 13:10:00,42.25,42.25,42.13,42.14,6700.0,41.9923,41.9923,41.8731,41.883,6700.0
2012-04-09 13:20:00,42.14,42.19,42.11,42.17,2100.0,41.883,41.9327,41.8532,41.9128,2100.0
2012-04-09 13:30:00,42.12,42.16,42.12,42.16,1600.0,41.8631,41.9029,41.8631,41.9029,1600.0
2012-04-09 13:40:00,42.18,42.22,42.16,42.2,2700.0,41.9228,41.9625,41.9029,41.9426,2700.0
2012-04-09 13:50:00,42.19,42.22,42.16,42.18,4300.0,41.9327,41.9625,41.9029,41.9228,4300.0
2012-04-09 14:00:00,42.18,42.22,42.14,42.19,3400.0,41.9228,41.9625,41.883,41.9327,3400.0
2012-04-09 14:10:00,42.18,42.21,42.17,42.19,3900.0,41.9228,41.9526,41.9128,41.9327,3900.0
2012-04-09 14:20:00,42.21,42.21,42.17,42.18,4000.0,41.9526,41.9526,41.9128,41.9228,4000.0
2012-04-09 14:30:00,42.17,42.21,42.17,42.2,4100.0,41.9128,41.9526,41.9128,41.9426,4100.0
2012-04-09 14:40:00,42.16,42.17,42.16,42.17,2000.0,41.9029,41.9128,41.9029,41.9128,2000.0
2012-04-09 14:50:00,42.16,42.21,42.16,42.17,2500.0,41.9029,41.9526,41.9029,41.9128,2500.0
2012-04-09 15:00:00,42.18,42.18,42.14,42.15,4200.0,41.9228,41.9228,41.883,41.8929,4200.0
2012-04-09 15:10:00,42.15,42.18,42.11,42.18,2400.0,41.8929,41.9228,41.8532,41.9228,2400.0
2012-04-09 15:20:00,42.21,42.21,42.12,42.14,3200.0,41.9526,41.9526,41.8631,41.883,3200.0
2012-04-09 15:30:00,42.1,42.18,42.07,42.1,13900.0,41.8433,41.9228,41.8134,41.8433,13900.0
2012-04-09 15:40:00,42.1,42.11,41.93,41.98,16000.0,41.8433,41.8532,41.6743,41.724,16000.0
2012-04-09 15:50:00,41.97,42.0,41.91,41.94,20500.0,41.714,41.7439,41.6544,41.6842,20500.0
2012-04-10 09:30:00,41.9,42.03,41.83,41.83,3400.0,41.6445,41.7737,41.5749,41.5749,3400.0
2012-04-10 09:40:00,41.86,41.93,41.71,41.71,3300.0,41.6047,41.6743,41.4556,41.4556,3300.0
2012-04-10 09:50:00,41.73,41.81,41.64,41.78,3500.0,41.4755,41.555,41.3861,41.5252,3500.0
2012-04-10 10:00:00,41.76,41.76,41.56,41.64,6000.0,41.5053,41.5053,41.3065,41.3861,6000.0
2012-04-10 10:10:00,41.65,41.72,41.61,41.69,4300.0,41.396,41.4656,41.3562,41.4358,4300.0
2012-04-10 10:20:00,41.67,41.81,41.65,41.77,2300.0,41.4159,41.555,41.396,41.5153,2300.0
2012-04-10 10:30:00,41.78,41.78,41.7,41.73,1700.0,41.5252,41.5252,41.4457,41.4755,1700.0
2012-04-10 10:40:00,41.76,41.76,41.6,41.63,2300.0,41.5053,41.5053,41.3463,41.3761,2300.0
2012-04-10 10:50:00,41.59,41.59,41.47,41.49,3100.0,41.3364,41.3364,41.2171,41.237,3100.0
2012-04-10 11:00:00,41.54,41.61,41.51,41.56,2400.0,41.2867,41.3562,41.2569,41.3065,2400.0
2012-04-10 11:10:00,41.55,41.55,41.34,41.34,2900.0,41.2966,41.2966,41.0879,41.0879,2900.0
2012-04-10 11:20:00,41.3,41.42,41.24,41.36,4200.0,41.0481,41.1674,40.9885,41.1078,4200.0
2012-04-10 11:30:00,41.36,41.36,41.24,41.35,4000.0,41.1078,41.1078,40.9885,41.0978,4000.0
2012-04-10 11:40:00,41.34,41.36,41.23,41.28,4500.0,41.0879,41.1078,40.9786,41.0283,4500.0
2012-04-10 11:50:00,41.24,41.29,41.09,41.28,8200.0,40.9885,41.0382,40.8394,41.0283,8200.0
2012-04-10 12:00:00,41.33,41.34,41.26,41.26,2900.0,41.0779,41.0879,41.0084,41.0084,2900.0
2012-04-10 12:10:00,41.3,41.34,41.17,41.33,6400.0,41.0481,41.0879,40.9189,41.0779,6400.0
2012-04-10 12:20:00,41.34,41.4,41.29,41.4,3200.0,41.0879,41.1475,41.0382,41.1475,3200.0
2012-04-10 12:30:00,41.42,41.42,41.33,41.34,1600.0,41.1674,41.1674,41.0779,41.0879,1600.0
2012-04-10 12:40:00,41.33,41.35,41.29,41.31,1300.0,41.0779,41.0978,41.0382,41.0581,1300.0
2012-04-10 12:50:00,41.29,41.29,41.17,41.24,2500.0,41.0382,41.0382,40.9189,40.9885,2500.0
2012-04-10 13:00:00,41.27,41.3,41.24,41.26,1600.0,41.0183,41.0481,40.9885,41.0084,1600.0
2012-04-10 13:10:00,41.21,41.26,41.07,41.14,5300.0,40.9587,41.0084,40.8195,40.8891,5300.0
2012-04-10 13:20:00,41.12,41.3,41.12,41.3,2500.0,40.8692,41.0481,40.8692,41.0481,2500.0
2012-04-10 13:30:00,41.32,41.32,41.15,41.2,9800.0,41.068,41.068,40.899,40.9487,9800.0
2012-04-10 13:40:00,41.22,41.33,41.2,41.31,2800.0,40.9686,41.0779,40.9487,41.0581,2800.0
2012-04-10 13:50:00,41.31,41.31,41.18,41.19,2100.0,41.0581,41.0581,40.9289,40.9388,2100.0
2012-04-10 14:00:00,41.21,41.24,41.15,41.24,3500.0,40.9587,40.9885,40.899,40.9885,3500.0
2012-04-10 14:10:00,41.26,41.26,41.14,41.18,3200.0,41.0084,41.0084,40.8891,40.9289,3200.0
2012-04-10 14:20:00,41.15,41.27,41.13,41.27,5600.0,40.899,41.0183,40.8792,41.0183,5600.0
2012-04-10 14:30:00,41.28,41.28,41.13,41.13,5500.0,41.0283,41.0283,40.8792,40.8792,5500.0
2012-04-10 14:40:00,41.14,41.23,41.14,41.22,3000.0,40.8891,40.9786,40.8891,40.9686,3000.0
2012-04-10 14:50:00,41.2,41.26,41.17,41.21,3700.0,40.9487,41.0084,40.9189,40.9587,3700.0
2012-04-10 15:00:00,41.2,41.2,40.98,41.12,12800.0,40.9487,40.9487,40.7301,40.8692,12800.0
2012-04-10 15:10:00,41.12,41.15,40.97,41.0,7100.0,40.8692,40.899,40.7201,40.75,7100.0
2012-04-10 15:20:00,41.02,41.14,40.99,41.14,12500.0,40.7698,40.8891,40.74,40.8891,12500.0
2012-04-10 15:30:00,41.11,41.19,41.09,41.16,10600.0,40.8593,40.9388,40.8394,40.909,10600.0
2012-04-10 15:40:00,41.15,41.16,41.02,41.14,29000.0,40.899,40.909,40.7698,40.8891,29000.0
2012-04-10 15:50:00,41.14,41.15,40.97,41.03,71900.0,40.8891,40.899,40.7201,40.7798,71900.0
2012-04-11 09:30:00,41.44,41.44,41.07,41.09,5900.0,41.1873,41.1873,40.8195,40.8394,5900.0
2012-04-11 09:40:00,41.19,41.3,41.13,41.3,5400.0,40.9388,41.0481,40.8792,41.0481,5400.0
2012-04-11 09:50:00,41.25,41.42,41.25,41.36,1900.0,40.9984,41.1674,40.9984,41.1078,1900.0
2012-04-11 10:00:00,41.38,41.62,41.38,41.57,3900.0,41.1276,41.3662,41.1276,41.3165,3900.0
2012-04-11 10:10:00,41.58,41.82,41.58,41.78,4800.0,41.3264,41.565,41.3264,41.5252,4800.0
2012-04-11 10:20:00,41.82,41.82,41.76,41.76,3200.0,41.565,41.565,41.5053,41.5053,3200.0
2012-04-11 10:30:00,41.78,41.92,41.78,41.86,3500.0,41.5252,41.6643,41.5252,41.6047,3500.0
2012-04-11 10:40:00,41.84,41.88,41.82,41.85,2900.0,41.5848,41.6246,41.565,41.5948,2900.0
2012-04-11 10:50:00,41.9,42.0,41.84,42.0,7600.0,41.6445,41.7439,41.5848,41.7439,7600.0
2012-04-11 11:00:00,41.99,42.09,41.99,42.08,4000.0,41.7339,41.8333,41.7339,41.8234,4000.0
2012-04-11 11:10:00,42.08,42.09,42.02,42.08,4500.0,41.8234,41.8333,41.7637,41.8234,4500.0
2012-04-11 11:20:00,42.08,42.15,42.02,42.03,4700.0,41.8234,41.8929,41.7637,41.7737,4700.0
2012-04-11 11:30:00,42.02,42.09,42.02,42.08,3200.0,41.7637,41.8333,41.7637,41.8234,3200.0
2012-04-11 11:40:00,42.09,42.1,42.02,42.02,2300.0,41.8333,41.8433,41.7637,41.7637,2300.0
2012-04-11 11:50:00,42.04,42.05,42.02,42.05,1900.0,41.7836,41.7936,41.7637,41.7936,1900.0
2012-04-11 12:00:00,42.06,42.15,42.06,42.1,2900.0,41.8035,41.8929,41.8035,41.8433,2900.0
2012-04-11 12:10:00,42.11,42.16,42.1,42.16,1600.0,41.8532,41.9029,41.8433,41.9029,1600.0
2012-04-11 12:20:00,42.18,42.19,42.15,42.15,3800.0,41.9228,41.9327,41.8929,41.8929,3800.0
2012-04-11 12:30:00,42.17,42.17,42.14,42.16,1200.0,41.9128,41.9128,41.883,41.9029,1200.0
2012-04-11 12:40:00,42.15,42.18,42.13,42.15,3200.0,41.8929,41.9228,41.8731,41.8929,3200.0
2012-04-11 12:50:00,42.18,42.21,42.16,42.16,3100.0,41.9228,41.9526,41.9029,41.9029,3100.0
2012-04-11 13:00:00,42.16,42.26,42.1,42.26,3100.0,41.9029,42.0023,41.8433,42.0023,3100.0
2012-04-11 13:10:00,42.23,42.23,42.19,42.22,9000.0,41.9725,41.9725,41.9327,41.9625,9000.0
2012-04-11 13:20:00,42.24,42.25,42.2,42.23,3900.0,41.9824,41.9923,41.9426,41.9725,3900.0
2012-04-11 13:30:00,42.23,42.23,42.19,42.22,3100.0,41.9725,41.9725,41.9327,41.9625,3100.0
2012-04-11 13:40:00,42.21,42.25,42.21,42.24,4800.0,41.9526,41.9923,41.9526,41.9824,4800.0
2012-04-11 13:50:00,42.23,42.26,42.21,42.24,19300.0,41.9725,42.0023,41.9526,41.9824,19300.0
2012-04-11 14:00:00,42.23,42.31,42.16,42.27,7500.0,41.9725,42.052,41.9029,42.0122,7500.0
2012-04-11 14:10:00,42.26,42.32,42.23,42.3,5900.0,42.0023,42.0619,41.9725,42.042,5900.0
2012-04-11 14:20:00,42.29,42.31,42.24,42.25,2500.0,42.0321,42.052,41.9824,41.9923,2500.0
2012-04-11 14:30:00,42.25,42.26,42.03,42.15,6600.0,41.9923,42.0023,41.7737,41.8929,6600.0
2012-04-11 14:40:00,42.12,42.14,42.05,42.07,9200.0,41.8631,41.883,41.7936,41.8134,9200.0
2012-04-11 14:50:00,42.08,42.09,42.05,42.06,4200.0,41.8234,41.8333,41.7936,41.8035,4200.0
2012-04-11 15:00:00,42.05,42.11,42.0,42.05,7200.0,41.7936,41.8532,41.7439,41.7936,7200.0
2012-04-11 15:10:00,42.05,42.07,41.99,42.05,6200.0,41.7936,41.8134,41.7339,41.7936,6200.0
2012-04-11 15:20:00,42.04,42.09,42.0,42.06,6700.0,41.7836,41.8333,41.7439,41.8035,6700.0
2012-04-11 15:30:00,42.05,42.17,42.05,42.1,8600.0,41.7936,41.9128,41.7936,41.8433,8600.0
2012-04-11 15:40:00,42.11,42.25,42.11,42.25,14000.0,41.8532,41.9923,41.8532,41.9923,14000.0
2012-04-11 15:50:00,42.24,42.31,42.2,42.31,26000.0,41.9824,42.052,41.9426,42.052,26000.0
2012-04-12 09:30:00,42.36,42.51,42.36,42.44,3200.0,42.1017,42.2508,42.1017,42.1812,3200.0
2012-04-12 09:40:00,42.53,42.66,42.48,42.55,2900.0,42.2706,42.3998,42.2209,42.2905,2900.0
2012-04-12 09:50:00,42.54,42.62,42.46,42.59,2600.0,42.2806,42.3601,42.2011,42.3303,2600.0
2012-04-12 10:00:00,42.56,42.62,42.43,42.44,2600.0,42.3004,42.3601,42.1712,42.1812,2600.0
2012-04-12 10:10:00,42.49,42.5,42.32,42.37,2600.0,42.2309,42.2408,42.0619,42.1116,2600.0
2012-04-12 10:20:00,42.37,42.43,42.32,42.43,1500.0,42.1116,42.1712,42.0619,42.1712,1500.0
2012-04-12 10:30:00,42.46,42.65,42.46,42.64,2400.0,42.2011,42.3899,42.2011,42.38,2400.0
2012-04-12 10:40:00,42.68,42.76,42.67,42.73,800.0,42.4197,42.4992,42.4098,42.4694,800.0
2012-04-12 10:50:00,42.74,42.81,42.72,42.78,1900.0,42.4793,42.5489,42.4595,42.5191,1900.0
2012-04-12 11:00:00,42.78,42.9,42.78,42.83,2500.0,42.5191,42.6384,42.5191,42.5688,2500.0
2012-04-12 11:10:00,42.81,42.89,42.79,42.89,2400.0,42.5489,42.6284,42.529,42.6284,2400.0
2012-04-12 11:20:00,42.89,42.96,42.88,42.9,2700.0,42.6284,42.698,42.6185,42.6384,2700.0
2012-04-12 11:30:00,42.9,42.91,42.78,42.78,1100.0,42.6384,42.6483,42.5191,42.5191,1100.0
2012-04-12 11:40:00,42.78,42.78,42.73,42.75,2000.0,42.5191,42.5191,42.4694,42.4893,2000.0
2012-04-12 11:50:00,42.74,42.74,42.67,42.68,3400.0,42.4793,42.4793,42.4098,42.4197,3400.0
2012-04-12 12:00:00,42.71,42.73,42.66,42.67,2500.0,42.4495,42.4694,42.3998,42.4098,2500.0
2012-04-12 12:10:00,42.67,42.67,42.61,42.65,2700.0,42.4098,42.4098,42.3501,42.3899,2700.0
2012-04-12 12:20:00,42.64,42.65,42.61,42.64,2400.0,42.38,42.3899,42.3501,42.38,2400.0
2012-04-12 12:30:00,42.65,42.65,42.61,42.63,2100.0,42.3899,42.3899,42.3501,42.37,2100.0
2012-04-12 12:40:00,42.64,42.69,42.62,42.62,1800.0,42.38,42.4297,42.3601,42.3601,1800.0
2012-04-12 12:50:00,42.63,42.65,42.59,42.59,2600.0,42.37,42.3899,42.3303,42.3303,2600.0
2012-04-12 13:00:00,42.61,42.63,42.6,42.63,800.0,42.3501,42.37,42.3402,42.37,800.0
2012-04-12 13:10:00,42.62,42.64,42.61,42.61,1300.0,42.3601,42.38,42.3501,42.3501,1300.0
2012-04-12 13:20:00,42.61,42.64,42.61,42.62,1400.0,42.3501,42.38,42.3501,42.3601,1400.0
2012-04-12 13:30:00,42.62,42.62,42.6,42.6,1200.0,42.3601,42.3601,42.3402,42.3402,1200.0
2012-04-12 13:40:00,42.58,42.6,42.58,42.6,700.0,42.3203,42.3402,42.3203,42.3402,700.0
2012-04-12 13:50:00,42.61,42.62,42.44,42.45,8800.0,42.3501,42.3601,42.1812,42.1911,8800.0
2012-04-12 14:00:00,42.45,42.46,42.4,42.4,7200.0,42.1911,42.2011,42.1414,42.1414,7200.0
2012-04-12 14:10:00,42.4,42.44,42.4,42.43,2800.0,42.1414,42.1812,42.1414,42.1712,2800.0
2012-04-12 14:20:00,42.45,42.46,42.42,42.42,1800.0,42.1911,42.2011,42.1613,42.1613,1800.0
2012-04-12 14:30:00,42.41,42.42,42.4,42.42,1800.0,42.1514,42.1613,42.1414,42.1613,1800.0
2012-04-12 14:40:00,42.42,42.44,42.41,42.44,2700.0,42.1613,42.1812,42.1514,42.1812,2700.0
2012-04-12 14:50:00,42.43,42.46,42.41,42.41,8700.0,42.1712,42.2011,42.1514,42.1514,8700.0
2012-04-12 15:00:00,42.41,42.42,42.4,42.41,1500.0,42.1514,42.1613,42.1414,42.1514,1500.0
2012-04-12 15:10:00,42.4,42.41,42.39,42.41,2500.0,42.1414,42.1514,42.1315,42.1514,2500.0
2012-04-12 15:20:00,42.41,42.44,42.38,42.44,4900.0,42.1514,42.1812,42.1215,42.1812,4900.0
2012-04-12 15:30:00,42.45,42.45,42.41,42.41,10200.0,42.1911,42.1911,42.1514,42.1514,10200.0
2012-04-12 15:40:00,42.41,42.57,42.41,42.54,10000.0,42.1514,42.3104,42.1514,42.2806,10000.0
2012-04-12 15:50:00,42.55,42.56,42.44,42.44,26900.0,42.2905,42.3004,42.1812,42.1812,26900.0
2012-04-13 09:30:00,42.2,42.2,42.04,42.12,2400.0,41.9426,41.9426,41.7836,41.8631,2400.0
2012-04-13 09:40:00,42.09,42.35,42.09,42.21,3300.0,41.8333,42.0917,41.8333,41.9526,3300.0
2012-04-13 09:50:00,42.22,42.31,42.1,42.16,4000.0,41.9625,42.052,41.8433,41.9029,4000.0
2012-04-13 10:00:00,42.15,42.29,42.15,42.26,2300.0,41.8929,42.0321,41.8929,42.0023,2300.0
2012-04-13 10:10:00,42.25,42.34,42.21,42.21,2200.0,41.9923,42.0818,41.9526,41.9526,2200.0
2012-04-13 10:20:00,42.15,42.2,42.14,42.2,1400.0,41.8929,41.9426,41.883,41.9426,1400.0
2012-04-13 10:30:00,42.16,42.19,41.89,42.06,3100.0,41.9029,41.9327,41.6345,41.8035,3100.0
2012-04-13 10:40:00,42.04,42.08,41.84,41.89,2800.0,41.7836,41.8234,41.5848,41.6345,2800.0
2012-04-13 10:50:00,41.93,41.97,41.92,41.97,400.0,41.6743,41.714,41.6643,41.714,400.0
2012-04-13 11:00:00,41.96,42.0,41.92,41.99,8000.0,41.7041,41.7439,41.6643,41.7339,8000.0
2012-04-13 11:10:00,42.01,42.02,41.95,41.95,6200.0,41.7538,41.7637,41.6942,41.6942,6200.0
2012-04-13 11:20:00,41.97,42.02,41.97,42.02,1100.0,41.714,41.7637,41.714,41.7637,1100.0
2012-04-13 11:30:00,41.99,42.03,41.96,41.96,1200.0,41.7339,41.7737,41.7041,41.7041,1200.0
2012-04-13 11:40:00,41.96,42.03,41.94,42.0,1700.0,41.7041,41.7737,41.6842,41.7439,1700.0
2012-04-13 11:50:00,41.98,42.01,41.94,41.94,800.0,41.724,41.7538,41.6842,41.6842,800.0
2012-04-13 12:00:00,41.95,41.95,41.9,41.94,3100.0,41.6942,41.6942,41.6445,41.6842,3100.0
2012-04-13 12:10:00,41.96,42.04,41.95,42.01,6400.0,41.7041,41.7836,41.6942,41.7538,6400.0
2012-04-13 12:20:00,41.99,42.0,41.96,41.97,1700.0,41.7339,41.7439,41.7041,41.714,1700.0
2012-04-13 12:30:00,41.99,42.14,41.99,42.14,1400.0,41.7339,41.883,41.7339,41.883,1400.0
2012-04-13 12:40:00,42.12,42.13,42.09,42.11,2000.0,41.8631,41.8731,41.8333,41.8532,2000.0
2012-04-13 12:50:00,42.11,42.18,42.08,42.18,3300.0,41.8532,41.9228,41.8234,41.9228,3300.0
2012-04-13 13:00:00,42.16,42.17,42.15,42.16,2600.0,41.9029,41.9128,41.8929,41.9029,2600.0
2012-04-13 13:10:00,42.19,42.3,42.19,42.28,6800.0,41.9327,42.042,41.9327,42.0222,6800.0
2012-04-13 13:20:00,42.28,42.3,42.22,42.3,4100.0,42.0222,42.042,41.9625,42.042,4100.0
2012-04-13 13:30:00,42.29,42.43,42.25,42.43,2000.0,42.0321,42.1712,41.9923,42.1712,2000.0
2012-04-13 13:40:00,42.45,42.49,42.41,42.41,3100.0,42.1911,42.2309,42.1514,42.1514,3100.0
2012-04-13 13:50:00,42.43,42.48,42.36,42.38,3200.0,42.1712,42.2209,42.1017,42.1215,3200.0
2012-04-13 14:00:00,42.4,42.41,42.2,42.26,6400.0,42.1414,42.1514,41.9426,42.0023,6400.0
2012-04-13 14:10:00,42.27,42.27,42.2,42.21,2200.0,42.0122,42.0122,41.9426,41.9526,2200.0
2012-04-13 14:20:00,42.22,42.33,42.12,42.12,5100.0,41.9625,42.0718,41.8631,41.8631,5100.0
2012-04-13 14:30:00,42.12,42.17,42.08,42.12,6800.0,41.8631,41.9128,41.8234,41.8631,6800.0
2012-04-13 14:40:00,42.14,42.15,42.08,42.13,4000.0,41.883,41.8929,41.8234,41.8731,4000.0
2012-04-13 14:50:00,42.13,42.13,42.05,42.05,2900.0,41.8731,41.8731,41.7936,41.7936,2900.0
2012-04-13 15:00:00,42.03,42.1,42.01,42.1,6600.0,41.7737,41.8433,41.7538,41.8433,6600.0
2012-04-13 15:10:00,42.09,42.16,42.03,42.16,7000.0,41.8333,41.9029,41.7737,41.9029,7000.0
2012-04-13 15:20:00,42.16,42.22,42.14,42.15,8700.0,41.9029,41.9625,41.883,41.8929,8700.0
2012-04-13 15:30:00,42.15,42.24,42.12,42.14,11800.0,41.8929,41.9824,41.8631,41.883,11800.0
2012-04-13 15:40:00,42.14,42.18,42.09,42.15,18300.0,41.883,41.9228,41.8333,41.8929,18300.0
2012-04-13 15:50:00,42.15,42.17,42.01,42.02,20100.0,41.8929,41.9128,41.7538,41.7637,20100.0
2012-04-16 09:30:00,42.22,42.44,42.22,42.39,3400.0,41.9625,42.1812,41.9625,42.1315,3400.0
2012-04-16 09:40:00,42.42,42.42,41.97,42.01,3600.0,42.1613,42.1613,41.714,41.7538,3600.0
2012-04-16 09:50:00,42.09,42.09,41.79,41.86,4200.0,41.8333,41.8333,41.5351,41.6047,4200.0
2012-04-16 10:00:00,41.88,41.94,41.81,41.83,4800.0,41.6246,41.6842,41.555,41.5749,4800.0
2012-04-16 10:10:00,41.78,41.81,41.58,41.62,4500.0,41.5252,41.555,41.3264,41.3662,4500.0
2012-04-16 10:20:00,41.62,41.71,41.58,41.71,1100.0,41.3662,41.4556,41.3264,41.4556,1100.0
2012-04-16 10:30:00,41.78,41.92,41.78,41.86,900.0,41.5252,41.6643,41.5252,41.6047,900.0
2012-04-16 10:40:00,41.83,41.97,41.83,41.97,1500.0,41.5749,41.714,41.5749,41.714,1500.0
2012-04-16 10:50:00,41.97,42.02,41.94,42.0,2200.0,41.714,41.7637,41.6842,41.7439,2200.0
2012-04-16 11:00:00,41.99,42.04,41.98,42.0,2600.0,41.7339,41.7836,41.724,41.7439,2600.0
2012-04-16 11:10:00,42.04,42.11,42.04,42.05,2100.0,41.7836,41.8532,41.7836,41.7936,2100.0
2012-04-16 11:20:00,42.12,42.19,42.11,42.14,1800.0,41.8631,41.9327,41.8532,41.883,1800.0
2012-04-16 11:30:00,42.09,42.12,42.01,42.08,5300.0,41.8333,41.8631,41.7538,41.8234,5300.0
2012-04-16 11:40:00,42.08,42.23,42.03,42.2,21300.0,41.8234,41.9725,41.7737,41.9426,21300.0
2012-04-16 11:50:00,42.2,42.22,42.16,42.21,1600.0,41.9426,41.9625,41.9029,41.9526,1600.0
2012-04-16 12:00:00,42.19,42.35,42.19,42.23,1900.0,41.9327,42.0917,41.9327,41.9725,1900.0
2012-04-16 12:10:00,42.25,42.31,42.25,42.29,600.0,41.9923,42.052,41.9923,42.0321,600.0
2012-04-16 12:20:00,42.23,42.25,42.18,42.24,1400.0,41.9725,41.9923,41.9228,41.9824,1400.0
2012-04-16 12:30:00,42.25,42.26,42.19,42.24,1600.0,41.9923,42.0023,41.9327,41.9824,1600.0
2012-04-16 12:40:00,42.25,42.27,42.23,42.25,3800.0,41.9923,42.0122,41.9725,41.9923,3800.0
2012-04-16 12:50:00,42.25,42.5,42.25,42.5,19200.0,41.9923,42.2408,41.9923,42.2408,19200.0
2012-04-16 13:00:00,42.49,42.5,42.46,42.46,1900.0,42.2309,42.2408,42.2011,42.2011,1900.0
2012-04-16 13:10:00,42.43,42.53,42.42,42.52,4900.0,42.1712,42.2706,42.1613,42.2607,4900.0
2012-04-16 13:20:00,42.52,42.52,42.43,42.51,1600.0,42.2607,42.2607,42.1712,42.2508,1600.0
2012-04-16 13:30:00,42.5,42.57,42.46,42.56,2400.0,42.2408,42.3104,42.2011,42.3004,2400.0
2012-04-16 13:40:00,42.56,42.69,42.56,42.69,1200.0,42.3004,42.4297,42.3004,42.4297,1200.0
2012-04-16 13:50:00,42.66,42.82,42.66,42.76,5600.0,42.3998,42.5589,42.3998,42.4992,5600.0
2012-04-16 14:00:00,42.75,42.75,42.54,42.54,1900.0,42.4893,42.4893,42.2806,42.2806,1900.0
2012-04-16 14:10:00,42.54,42.57,42.51,42.51,2500.0,42.2806,42.3104,42.2508,42.2508,2500.0
2012-04-16 14:20:00,42.51,42.51,42.41,42.43,2600.0,42.2508,42.2508,42.1514,42.1712,2600.0
2012-04-16 14:30:00,42.44,42.53,42.44,42.48,3300.0,42.1812,42.2706,42.1812,42.2209,3300.0
2012-04-16 14:40:00,42.5,42.52,42.49,42.5,1300.0,42.2408,42.2607,42.2309,42.2408,1300.0
2012-04-16 14:50:00,42.5,42.54,42.36,42.36,3300.0,42.2408,42.2806,42.1017,42.1017,3300.0
2012-04-16 15:00:00,42.37,42.45,42.32,42.37,22100.0,42.1116,42.1911,42.0619,42.1116,22100.0
2012-04-16 15:10:00,42.36,42.39,42.31,42.31,2900.0,42.1017,42.1315,42.052,42.052,2900.0
2012-04-16 15:20:00,42.32,42.36,42.25,42.26,4300.0,42.0619,42.1017,41.9923,42.0023,4300.0
2012-04-16 15:30:00,42.25,42.37,42.24,42.33,5000.0,41.9923,42.1116,41.9824,42.0718,5000.0
2012-04-16 15:40:00,42.32,42.34,42.19,42.22,5700.0,42.0619,42.0818,41.9327,41.9625,5700.0
2012-04-16 15:50:00,42.2,42.23,42.09,42.17,11100.0,41.9426,41.9725,41.8333,41.9128,11100.0
2012-04-17 09:30:00,42.66,42.88,42.66,42.8,3600.0,42.3998,42.6185,42.3998,42.539,3600.0
2012-04-17 09:40:00,42.83,42.92,42.83,42.87,1200.0,42.5688,42.6583,42.5688,42.6086,1200.0
2012-04-17 09:50:00,42.93,43.12,42.93,43.0,2900.0,42.6682,42.857,42.6682,42.7378,2900.0
2012-04-17 10:00:00,42.93,42.95,42.74,42.95,2400.0,42.6682,42.6881,42.4793,42.6881,2400.0
2012-04-17 10:10:00,42.99,42.99,42.88,42.98,1200.0,42.7278,42.7278,42.6185,42.7179,1200.0
2012-04-17 10:20:00,42.97,42.97,42.92,42.92,800.0,42.7079,42.7079,42.6583,42.6583,800.0
2012-04-17 10:30:00,42.92,42.92,42.81,42.87,1200.0,42.6583,42.6583,42.5489,42.6086,1200.0
2012-04-17 10:40:00,42.88,43.0,42.88,42.93,1000.0,42.6185,42.7378,42.6185,42.6682,1000.0
2012-04-17 10:50:00,42.98,42.98,42.89,42.92,16000.0,42.7179,42.7179,42.6284,42.6583,16000.0
2012-04-17 11:00:00,42.92,43.02,42.92,43.02,7800.0,42.6583,42.7576,42.6583,42.7576,7800.0
2012-04-17 11:10:00,43.03,43.03,42.98,42.98,1300.0,42.7676,42.7676,42.7179,42.7179,1300.0
2012-04-17 11:20:00,42.99,43.02,42.94,42.98,800.0,42.7278,42.7576,42.6781,42.7179,800.0
2012-04-17 11:30:00,42.98,43.0,42.94,42.97,1100.0,42.7179,42.7378,42.6781,42.7079,1100.0
2012-04-17 11:40:00,42.96,42.97,42.96,42.97,400.0,42.698,42.7079,42.698,42.7079,400.0
2012-04-17 11:50:00,42.99,43.03,42.98,43.03,900.0,42.7278,42.7676,42.7179,42.7676,900.0
2012-04-17 12:00:00,43.0,43.03,42.99,43.03,1300.0,42.7378,42.7676,42.7278,42.7676,1300.0
2012-04-17 12:10:00,43.0,43.03,42.9,42.98,1700.0,42.7378,42.7676,42.6384,42.7179,1700.0
2012-04-17 12:20:00,43.01,43.02,43.01,43.02,300.0,42.7477,42.7576,42.7477,42.7576,300.0
2012-04-17 12:30:00,43.03,43.06,43.0,43.05,8000.0,42.7676,42.7974,42.7378,42.7875,8000.0
2012-04-17 12:40:00,43.07,43.09,43.06,43.06,300.0,42.8073,42.8272,42.7974,42.7974,300.0
2012-04-17 12:50:00,43.1,43.1,43.05,43.07,2800.0,42.8372,42.8372,42.7875,42.8073,2800.0
2012-04-17 13:00:00,43.05,43.05,43.03,43.04,900.0,42.7875,42.7875,42.7676,42.7775,900.0
2012-04-17 13:10:00,43.05,43.07,43.03,43.04,2800.0,42.7875,42.8073,42.7676,42.7775,2800.0
2012-04-17 13:20:00,43.04,43.06,43.04,43.05,700.0,42.7775,42.7974,42.7775,42.7875,700.0
2012-04-17 13:30:00,43.07,43.07,43.02,43.07,2500.0,42.8073,42.8073,42.7576,42.8073,2500.0
2012-04-17 13:40:00,43.07,43.07,43.04,43.06,4400.0,42.8073,42.8073,42.7775,42.7974,4400.0
2012-04-17 13:50:00,43.03,43.1,43.01,43.09,8400.0,42.7676,42.8372,42.7477,42.8272,8400.0
2012-04-17 14:00:00,43.15,43.15,43.09,43.1,2400.0,42.8868,42.8868,42.8272,42.8372,2400.0
2012-04-17 14:10:00,43.09,43.21,43.09,43.17,4200.0,42.8272,42.9465,42.8272,42.9067,4200.0
2012-04-17 14:20:00,43.17,43.17,43.11,43.13,3700.0,42.9067,42.9067,42.8471,42.867,3700.0
2012-04-17 14:30:00,43.18,43.18,43.12,43.14,1400.0,42.9167,42.9167,42.857,42.8769,1400.0
2012-04-17 14:40:00,43.13,43.13,43.0,43.0,2500.0,42.867,42.867,42.7378,42.7378,2500.0
2012-04-17 14:50:00,43.0,43.03,42.97,43.03,1700.0,42.7378,42.7676,42.7079,42.7676,1700.0
2012-04-17 15:00:00,43.03,43.09,43.02,43.09,1900.0,42.7676,42.8272,42.7576,42.8272,1900.0
2012-04-17 15:10:00,43.08,43.11,43.08,43.09,1900.0,42.8173,42.8471,42.8173,42.8272,1900.0
2012-04-17 15:20:00,43.08,43.2,43.07,43.2,7400.0,42.8173,42.9365,42.8073,42.9365,7400.0
2012-04-17 15:30:00,43.19,43.19,43.08,43.11,4100.0,42.9266,42.9266,42.8173,42.8471,4100.0
2012-04-17 15:40:00,43.08,43.12,43.01,43.01,5500.0,42.8173,42.857,42.7477,42.7477,5500.0
2012-04-17 15:50:00,42.99,43.01,42.8,42.84,29200.0,42.7278,42.7477,42.539,42.5787,29200.0
2012-04-18 09:30:00,42.49,42.49,42.25,42.4,1900.0,42.2309,42.2309,41.9923,42.1414,1900.0
2012-04-18 09:40:00,42.42,42.47,42.27,42.31,1600.0,42.1613,42.211,42.0122,42.052,1600.0
2012-04-18 09:50:00,42.43,42.56,42.43,42.56,1600.0,42.1712,42.3004,42.1712,42.3004,1600.0
2012-04-18 10:00:00,42.53,42.55,42.51,42.55,1500.0,42.2706,42.2905,42.2508,42.2905,1500.0
2012-04-18 10:10:00,42.58,42.58,42.47,42.47,5900.0,42.3203,42.3203,42.211,42.211,5900.0
2012-04-18 10:20:00,42.44,42.45,42.38,42.44,2600.0,42.1812,42.1911,42.1215,42.1812,2600.0
2012-04-18 10:30:00,42.4,42.53,42.4,42.47,2800.0,42.1414,42.2706,42.1414,42.211,2800.0
2012-04-18 10:40:00,42.46,42.56,42.46,42.56,1200.0,42.2011,42.3004,42.2011,42.3004,1200.0
2012-04-18 10:50:00,42.56,42.59,42.53,42.59,1000.0,42.3004,42.3303,42.2706,42.3303,1000.0
2012-04-18 11:00:00,42.56,42.56,42.35,42.38,2300.0,42.3004,42.3004,42.0917,42.1215,2300.0
2012-04-18 11:10:00,42.37,42.37,42.19,42.28,2600.0,42.1116,42.1116,41.9327,42.0222,2600.0
2012-04-18 11:20:00,42.25,42.29,42.25,42.29,200.0,41.9923,42.0321,41.9923,42.0321,200.0
2012-04-18 11:30:00,42.28,42.28,42.18,42.19,2000.0,42.0222,42.0222,41.9228,41.9327,2000.0
2012-04-18 11:40:00,42.22,42.26,42.18,42.26,1000.0,41.9625,42.0023,41.9228,42.0023,1000.0
2012-04-18 11:50:00,42.26,42.35,42.24,42.3,2500.0,42.0023,42.0917,41.9824,42.042,2500.0
2012-04-18 12:00:00,42.32,42.32,42.25,42.25,900.0,42.0619,42.0619,41.9923,41.9923,900.0
2012-04-18 12:10:00,42.27,42.32,42.25,42.27,2700.0,42.0122,42.0619,41.9923,42.0122,2700.0
2012-04-18 12:20:00,42.32,42.33,42.2,42.2,1600.0,42.0619,42.0718,41.9426,41.9426,1600.0
2012-04-18 12:30:00,42.2,42.2,42.13,42.13,1200.0,41.9426,41.9426,41.8731,41.8731,1200.0
2012-04-18 12:40:00,42.15,42.21,42.14,42.14,1400.0,41.8929,41.9526,41.883,41.883,1400.0
2012-04-18 12:50:00,42.18,42.21,42.15,42.16,1300.0,41.9228,41.9526,41.8929,41.9029,1300.0
2012-04-18 13:00:00,42.17,42.25,42.17,42.25,1400.0,41.9128,41.9923,41.9128,41.9923,1400.0
2012-04-18 13:10:00,42.23,42.31,42.23,42.31,3600.0,41.9725,42.052,41.9725,42.052,3600.0
2012-04-18 13:20:00,42.32,42.32,42.29,42.31,2200.0,42.0619,42.0619,42.0321,42.052,2200.0
2012-04-18 13:30:00,42.3,42.33,42.22,42.22,9100.0,42.042,42.0718,41.9625,41.9625,9100.0
2012-04-18 13:40:00,42.21,42.21,42.19,42.19,400.0,41.9526,41.9526,41.9327,41.9327,400.0
2012-04-18 13:50:00,42.16,42.21,42.14,42.19,3600.0,41.9029,41.9526,41.883,41.9327,3600.0
2012-04-18 14:00:00,42.19,42.3,42.18,42.28,2000.0,41.9327,42.042,41.9228,42.0222,2000.0
2012-04-18 14:10:00,42.27,42.27,42.24,42.25,1000.0,42.0122,42.0122,41.9824,41.9923,1000.0
2012-04-18 14:20:00,42.26,42.51,42.26,42.45,4500.0,42.0023,42.2508,42.0023,42.1911,4500.0
2012-04-18 14:30:00,42.44,42.5,42.44,42.45,1200.0,42.1812,42.2408,42.1812,42.1911,1200.0
2012-04-18 14:40:00,42.45,42.45,42.39,42.39,2600.0,42.1911,42.1911,42.1315,42.1315,2600.0
2012-04-18 14:50:00,42.4,42.44,42.4,42.41,1200.0,42.1414,42.1812,42.1414,42.1514,1200.0
2012-04-18 15:00:00,42.42,42.56,42.42,42.52,2200.0,42.1613,42.3004,42.1613,42.2607,2200.0
2012-04-18 15:10:00,42.53,42.55,42.47,42.55,3400.0,42.2706,42.2905,42.211,42.2905,3400.0
2012-04-18 15:20:00,42.55,42.64,42.47,42.49,5300.0,42.2905,42.38,42.211,42.2309,5300.0
2012-04-18 15:30:00,42.47,42.57,42.47,42.52,2600.0,42.211,42.3104,42.211,42.2607,2600.0
2012-04-18 15:40:00,42.52,42.52,42.43,42.43,7500.0,42.2607,42.2607,42.1712,42.1712,7500.0
2012-04-18 15:50:00,42.47,42.49,42.38,42.41,10200.0,42.211,42.2309,42.1215,42.1514,10200.0
2012-04-19 09:30:00,42.43,42.55,42.04,42.07,4100.0,42.1712,42.2905,41.7836,41.8134,4100.0
2012-04-19 09:40:00,42.13,42.4,42.13,42.4,1300.0,41.8731,42.1414,41.8731,42.1414,1300.0
2012-04-19 09:50:00,42.44,42.5,42.37,42.5,1300.0,42.1812,42.2408,42.1116,42.2408,1300.0
2012-04-19 10:00:00,42.51,42.51,41.83,41.88,6100.0,42.2508,42.2508,41.5749,41.6246,6100.0
2012-04-19 10:10:00,41.87,42.17,41.87,42.1,11000.0,41.6147,41.9128,41.6147,41.8433,11000.0
2012-04-19 10:20:00,42.16,42.45,42.12,42.4,8600.0,41.9029,42.1911,41.8631,42.1414,8600.0
2012-04-19 10:30:00,42.34,42.81,42.34,42.79,3200.0,42.0818,42.5489,42.0818,42.529,3200.0
2012-04-19 10:40:00,42.8,42.94,42.8,42.86,3700.0,42.539,42.6781,42.539,42.5986,3700.0
2012-04-19 10:50:00,42.82,42.86,42.78,42.84,1500.0,42.5589,42.5986,42.5191,42.5787,1500.0
2012-04-19 11:00:00,42.76,42.87,42.72,42.72,3000.0,42.4992,42.6086,42.4595,42.4595,3000.0
2012-04-19 11:10:00,42.68,42.68,42.5,42.59,7700.0,42.4197,42.4197,42.2408,42.3303,7700.0
2012-04-19 11:20:00,42.56,42.64,42.43,42.46,3100.0,42.3004,42.38,42.1712,42.2011,3100.0
2012-04-19 11:30:00,42.42,42.45,42.22,42.36,7000.0,42.1613,42.1911,41.9625,42.1017,7000.0
2012-04-19 11:40:00,42.39,42.51,42.33,42.51,1700.0,42.1315,42.2508,42.0718,42.2508,1700.0
2012-04-19 11:50:00,42.54,42.58,42.52,42.54,900.0,42.2806,42.3203,42.2607,42.2806,900.0
2012-04-19 12:00:00,42.46,42.47,42.03,42.07,4100.0,42.2011,42.211,41.7737,41.8134,4100.0
2012-04-19 12:10:00,42.03,42.11,41.96,42.03,4800.0,41.7737,41.8532,41.7041,41.7737,4800.0
2012-04-19 12:20:00,42.04,42.11,42.0,42.0,1500.0,41.7836,41.8532,41.7439,41.7439,1500.0
2012-04-19 12:30:00,41.95,42.07,41.89,42.05,3900.0,41.6942,41.8134,41.6345,41.7936,3900.0
2012-04-19 12:40:00,42.02,42.09,41.94,42.09,2800.0,41.7637,41.8333,41.6842,41.8333,2800.0
2012-04-19 12:50:00,42.09,42.09,42.04,42.06,1700.0,41.8333,41.8333,41.7836,41.8035,1700.0
2012-04-19 13:00:00,42.03,42.03,41.96,42.01,1700.0,41.7737,41.7737,41.7041,41.7538,1700.0
2012-04-19 13:10:00,42.0,42.0,41.79,41.86,4000.0,41.7439,41.7439,41.5351,41.6047,4000.0
2012-04-19 13:20:00,41.79,41.86,41.71,41.84,3400.0,41.5351,41.6047,41.4556,41.5848,3400.0
2012-04-19 13:30:00,41.85,41.89,41.78,41.86,4100.0,41.5948,41.6345,41.5252,41.6047,4100.0
2012-04-19 13:40:00,41.84,41.85,41.83,41.85,1500.0,41.5848,41.5948,41.5749,41.5948,1500.0
2012-04-19 13:50:00,41.84,41.87,41.66,41.66,3600.0,41.5848,41.6147,41.4059,41.4059,3600.0
2012-04-19 14:00:00,41.66,41.77,41.64,41.76,1800.0,41.4059,41.5153,41.3861,41.5053,1800.0
2012-04-19 14:10:00,41.73,41.73,41.57,41.64,4200.0,41.4755,41.4755,41.3165,41.3861,4200.0
2012-04-19 14:20:00,41.61,41.64,41.52,41.59,5000.0,41.3562,41.3861,41.2668,41.3364,5000.0
2012-04-19 14:30:00,41.57,41.57,41.34,41.41,4500.0,41.3165,41.3165,41.0879,41.1575,4500.0
2012-04-19 14:40:00,41.42,41.6,41.42,41.59,3400.0,41.1674,41.3463,41.1674,41.3364,3400.0
2012-04-19 14:50:00,41.61,41.68,41.56,41.64,3800.0,41.3562,41.4258,41.3065,41.3861,3800.0
2012-04-19 15:00:00,41.62,41.62,41.51,41.53,4900.0,41.3662,41.3662,41.2569,41.2767,4900.0
2012-04-19 15:10:00,41.56,41.62,41.48,41.59,4800.0,41.3065,41.3662,41.227,41.3364,4800.0
2012-04-19 15:20:00,41.6,41.71,41.57,41.71,5200.0,41.3463,41.4556,41.3165,41.4556,5200.0
2012-04-19 15:30:00,41.68,41.74,41.63,41.71,4600.0,41.4258,41.4854,41.3761,41.4556,4600.0
2012-04-19 15:40:00,41.71,41.82,41.68,41.76,9000.0,41.4556,41.565,41.4258,41.5053,9000.0
2012-04-19 15:50:00,41.76,41.78,41.61,41.63,16600.0,41.5053,41.5252,41.3562,41.3761,16600.0
2012-04-20 09:30:00,41.97,42.61,41.97,42.51,38100.0,41.714,42.3501,41.714,42.2508,38100.0
2012-04-20 09:40:00,42.52,42.62,42.46,42.58,6100.0,42.2607,42.3601,42.2011,42.3203,6100.0
2012-04-20 09:50:00,42.54,42.76,42.54,42.74,8500.0,42.2806,42.4992,42.2806,42.4793,8500.0
2012-04-20 10:00:00,42.74,42.79,42.7,42.72,5400.0,42.4793,42.529,42.4396,42.4595,5400.0
2012-04-20 10:10:00,42.76,42.91,42.75,42.9,3500.0,42.4992,42.6483,42.4893,42.6384,3500.0
2012-04-20 10:20:00,42.89,42.99,42.84,42.94,7100.0,42.6284,42.7278,42.5787,42.6781,7100.0
2012-04-20 10:30:00,43.0,43.18,42.99,43.15,7600.0,42.7378,42.9167,42.7278,42.8868,7600.0
2012-04-20 10:40:00,43.16,43.19,43.09,43.13,5200.0,42.8968,42.9266,42.8272,42.867,5200.0
2012-04-20 10:50:00,43.14,43.16,43.04,43.11,5700.0,42.8769,42.8968,42.7775,42.8471,5700.0
2012-04-20 11:00:00,43.11,43.19,43.08,43.13,5400.0,42.8471,42.9266,42.8173,42.867,5400.0
2012-04-20 11:10:00,43.15,43.21,43.14,43.19,3400.0,42.8868,42.9465,42.8769,42.9266,3400.0
2012-04-20 11:20:00,43.24,43.27,43.15,43.16,4200.0,42.9763,43.0061,42.8868,42.8968,4200.0
2012-04-20 11:30:00,43.17,43.18,43.07,43.07,3100.0,42.9067,42.9167,42.8073,42.8073,3100.0
2012-04-20 11:40:00,43.06,43.16,43.01,43.01,16900.0,42.7974,42.8968,42.7477,42.7477,16900.0
2012-04-20 11:50:00,42.98,43.03,42.95,43.0,3900.0,42.7179,42.7676,42.6881,42.7378,3900.0
2012-04-20 12:00:00,43.02,43.15,43.02,43.14,2600.0,42.7576,42.8868,42.7576,42.8769,2600.0
2012-04-20 12:10:00,43.11,43.16,43.11,43.14,2700.0,42.8471,42.8968,42.8471,42.8769,2700.0
2012-04-20 12:20:00,43.13,43.19,43.11,43.15,3800.0,42.867,42.9266,42.8471,42.8868,3800.0
2012-04-20 12:30:00,43.16,43.17,43.1,43.13,2700.0,42.8968,42.9067,42.8372,42.867,2700.0
2012-04-20 12:40:00,43.1,43.15,43.07,43.11,2900.0,42.8372,42.8868,42.8073,42.8471,2900.0
2012-04-20 12:50:00,43.12,43.17,43.05,43.05,3500.0,42.857,42.9067,42.7875,42.7875,3500.0
2012-04-20 13:00:00,43.04,43.15,43.02,43.15,2700.0,42.7775,42.8868,42.7576,42.8868,2700.0
2012-04-20 13:10:00,43.17,43.17,43.12,43.17,3500.0,42.9067,42.9067,42.857,42.9067,3500.0
2012-04-20 13:20:00,43.16,43.17,43.13,43.13,3900.0,42.8968,42.9067,42.867,42.867,3900.0
2012-04-20 13:30:00,43.13,43.15,43.1,43.11,5000.0,42.867,42.8868,42.8372,42.8471,5000.0
2012-04-20 13:40:00,43.13,43.15,43.1,43.12,3000.0,42.867,42.8868,42.8372,42.857,3000.0
2012-04-20 13:50:00,43.11,43.12,42.9,43.0,5000.0,42.8471,42.857,42.6384,42.7378,5000.0
2012-04-20 14:00:00,43.0,43.0,42.96,42.96,1900.0,42.7378,42.7378,42.698,42.698,1900.0
2012-04-20 14:10:00,42.9,42.96,42.87,42.88,2600.0,42.6384,42.698,42.6086,42.6185,2600.0
2012-04-20 14:20:00,42.86,42.93,42.83,42.93,2400.0,42.5986,42.6682,42.5688,42.6682,2400.0
2012-04-20 14:30:00,42.95,42.97,42.88,42.89,2700.0,42.6881,42.7079,42.6185,42.6284,2700.0
2012-04-20 14:40:00,42.87,42.87,42.73,42.79,3000.0,42.6086,42.6086,42.4694,42.529,3000.0
2012-04-20 14:50:00,42.79,42.82,42.65,42.69,4900.0,42.529,42.5589,42.3899,42.4297,4900.0
2012-04-20 15:00:00,42.66,42.67,42.45,42.46,7400.0,42.3998,42.4098,42.1911,42.2011,7400.0
2012-04-20 15:10:00,42.45,42.52,42.43,42.49,5800.0,42.1911,42.2607,42.1712,42.2309,5800.0
2012-04-20 15:20:00,42.49,42.52,42.32,42.34,6300.0,42.2309,42.2607,42.0619,42.0818,6300.0
2012-04-20 15:30:00,42.34,42.49,42.34,42.46,7700.0,42.0818,42.2309,42.0818,42.2011,7700.0
2012-04-20 15:40:00,42.46,42.48,42.32,42.43,12500.0,42.2011,42.2209,42.0619,42.1712,12500.0
2012-04-20 15:50:00,42.41,42.45,42.35,42.4,25000.0,42.1514,42.1911,42.0917,42.1414,25000.0
2012-04-23 09:30:00,41.54,41.71,41.45,41.65,6400.0,41.2867,41.4556,41.1972,41.396,6400.0
2012-04-23 09:40:00,41.71,41.71,41.42,41.44,2300.0,41.4556,41.4556,41.1674,41.1873,2300.0
2012-04-23 09:50:00,41.38,41.42,41.19,41.23,5900.0,41.1276,41.1674,40.9388,40.9786,5900.0
2012-04-23 10:00:00,41.24,41.27,41.08,41.08,4700.0,40.9885,41.0183,40.8295,40.8295,4700.0
2012-04-23 10:10:00,41.05,41.42,41.05,41.34,18400.0,40.7997,41.1674,40.7997,41.0879,18400.0
2012-04-23 10:20:00,41.29,41.63,41.28,41.46,4800.0,41.0382,41.3761,41.0283,41.2072,4800.0
2012-04-23 10:30:00,41.28,41.32,41.26,41.27,1800.0,41.0283,41.068,41.0084,41.0183,1800.0
2012-04-23 10:40:00,41.23,41.28,41.2,41.25,3600.0,40.9786,41.0283,40.9487,40.9984,3600.0
2012-04-23 10:50:00,41.22,41.37,41.2,41.36,4000.0,40.9686,41.1177,40.9487,41.1078,4000.0
2012-04-23 11:00:00,41.38,41.42,41.31,41.38,4300.0,41.1276,41.1674,41.0581,41.1276,4300.0
2012-04-23 11:10:00,41.37,41.52,41.37,41.44,7600.0,41.1177,41.2668,41.1177,41.1873,7600.0
2012-04-23 11:20:00,41.5,41.55,41.46,41.55,1100.0,41.2469,41.2966,41.2072,41.2966,1100.0
2012-04-23 11:30:00,41.47,41.52,41.46,41.5,1400.0,41.2171,41.2668,41.2072,41.2469,1400.0
2012-04-23 11:40:00,41.5,41.52,41.47,41.51,2000.0,41.2469,41.2668,41.2171,41.2569,2000.0
2012-04-23 11:50:00,41.51,41.6,41.51,41.6,1500.0,41.2569,41.3463,41.2569,41.3463,1500.0
2012-04-23 12:00:00,41.56,41.64,41.56,41.6,1100.0,41.3065,41.3861,41.3065,41.3463,1100.0
2012-04-23 12:10:00,41.55,41.64,41.54,41.64,1700.0,41.2966,41.3861,41.2867,41.3861,1700.0
2012-04-23 12:20:00,41.59,41.67,41.59,41.64,900.0,41.3364,41.4159,41.3364,41.3861,900.0
2012-04-23 12:30:00,41.68,41.68,41.6,41.6,900.0,41.4258,41.4258,41.3463,41.3463,900.0
2012-04-23 12:40:00,41.58,41.59,41.5,41.54,1400.0,41.3264,41.3364,41.2469,41.2867,1400.0
2012-04-23 12:50:00,41.54,41.62,41.54,41.62,2000.0,41.2867,41.3662,41.2867,41.3662,2000.0
2012-04-23 13:00:00,41.63,41.63,41.55,41.6,2700.0,41.3761,41.3761,41.2966,41.3463,2700.0
2012-04-23 13:10:00,41.59,41.63,41.59,41.63,1200.0,41.3364,41.3761,41.3364,41.3761,1200.0
2012-04-23 13:20:00,41.62,41.64,41.62,41.62,700.0,41.3662,41.3861,41.3662,41.3662,700.0
2012-04-23 13:30:00,41.64,41.66,41.58,41.66,1400.0,41.3861,41.4059,41.3264,41.4059,1400.0
2012-04-23 13:40:00,41.64,41.64,41.51,41.51,1800.0,41.3861,41.3861,41.2569,41.2569,1800.0
2012-04-23 13:50:00,41.51,41.6,41.51,41.59,2600.0,41.2569,41.3463,41.2569,41.3364,2600.0
2012-04-23 14:00:00,41.59,41.61,41.45,41.58,4400.0,41.3364,41.3562,41.1972,41.3264,4400.0
2012-04-23 14:10:00,41.61,41.75,41.61,41.7,2300.0,41.3562,41.4954,41.3562,41.4457,2300.0
2012-04-23 14:20:00,41.71,41.9,41.71,41.78,6100.0,41.4556,41.6445,41.4556,41.5252,6100.0
2012-04-23 14:30:00,41.79,41.88,41.79,41.86,900.0,41.5351,41.6246,41.5351,41.6047,900.0
2012-04-23 14:40:00,41.87,41.87,41.75,41.81,2200.0,41.6147,41.6147,41.4954,41.555,2200.0
2012-04-23 14:50:00,41.81,41.83,41.72,41.72,1500.0,41.555,41.5749,41.4656,41.4656,1500.0
2012-04-23 15:00:00,41.72,41.85,41.71,41.71,3800.0,41.4656,41.5948,41.4556,41.4556,3800.0
2012-04-23 15:10:00,41.74,41.86,41.71,41.86,3800.0,41.4854,41.6047,41.4556,41.6047,3800.0
2012-04-23 15:20:00,41.84,41.88,41.76,41.81,3600.0,41.5848,41.6246,41.5053,41.555,3600.0
2012-04-23 15:30:00,41.83,41.84,41.76,41.79,4700.0,41.5749,41.5848,41.5053,41.5351,4700.0
2012-04-23 15:40:00,41.76,41.8,41.71,41.77,9200.0,41.5053,41.5451,41.4556,41.5153,9200.0
2012-04-23 15:50:00,41.78,41.88,41.74,41.74,19100.0,41.5252,41.6246,41.4854,41.4854,19100.0
2012-04-24 09:30:00,41.83,42.11,41.83,42.0,3500.0,41.5749,41.8532,41.5749,41.7439,3500.0
2012-04-24 09:40:00,41.88,41.99,41.88,41.99,1500.0,41.6246,41.7339,41.6246,41.7339,1500.0
2012-04-24 09:50:00,41.96,42.04,41.77,41.97,4400.0,41.7041,41.7836,41.5153,41.714,4400.0
2012-04-24 10:00:00,42.06,42.27,41.91,42.21,2800.0,41.8035,42.0122,41.6544,41.9526,2800.0
2012-04-24 10:10:00,42.25,42.25,41.95,42.1,3500.0,41.9923,41.9923,41.6942,41.8433,3500.0
2012-04-24 10:20:00,42.05,42.05,41.81,41.96,8100.0,41.7936,41.7936,41.555,41.7041,8100.0
2012-04-24 10:30:00,41.94,42.01,41.87,41.93,2600.0,41.6842,41.7538,41.6147,41.6743,2600.0
2012-04-24 10:40:00,41.9,42.04,41.9,42.04,3100.0,41.6445,41.7836,41.6445,41.7836,3100.0
2012-04-24 10:50:00,42.02,42.02,41.76,41.76,5700.0,41.7637,41.7637,41.5053,41.5053,5700.0
2012-04-24 11:00:00,41.77,41.8,41.6,41.67,7300.0,41.5153,41.5451,41.3463,41.4159,7300.0
2012-04-24 11:10:00,41.67,41.7,41.51,41.52,31100.0,41.4159,41.4457,41.2569,41.2668,31100.0
2012-04-24 11:20:00,41.52,41.65,41.52,41.62,3300.0,41.2668,41.396,41.2668,41.3662,3300.0
2012-04-24 11:30:00,41.62,41.64,41.58,41.6,1500.0,41.3662,41.3861,41.3264,41.3463,1500.0
2012-04-24 11:40:00,41.62,41.65,41.57,41.57,1900.0,41.3662,41.396,41.3165,41.3165,1900.0
2012-04-24 11:50:00,41.56,41.57,41.47,41.48,1600.0,41.3065,41.3165,41.2171,41.227,1600.0
2012-04-24 12:00:00,41.48,41.58,41.48,41.56,2100.0,41.227,41.3264,41.227,41.3065,2100.0
2012-04-24 12:10:00,41.59,41.61,41.57,41.61,400.0,41.3364,41.3562,41.3165,41.3562,400.0
2012-04-24 12:20:00,41.6,41.72,41.6,41.72,4300.0,41.3463,41.4656,41.3463,41.4656,4300.0
2012-04-24 12:30:00,41.71,41.71,41.58,41.58,1900.0,41.4556,41.4556,41.3264,41.3264,1900.0
2012-04-24 12:40:00,41.58,41.59,41.56,41.59,700.0,41.3264,41.3364,41.3065,41.3364,700.0
2012-04-24 12:50:00,41.6,41.64,41.59,41.59,3100.0,41.3463,41.3861,41.3364,41.3364,3100.0
2012-04-24 13:00:00,41.58,41.59,41.58,41.59,400.0,41.3264,41.3364,41.3264,41.3364,400.0
2012-04-24 13:10:00,41.58,41.65,41.55,41.55,1900.0,41.3264,41.396,41.2966,41.2966,1900.0
2012-04-24 13:20:00,41.56,41.58,41.55,41.58,1400.0,41.3065,41.3264,41.2966,41.3264,1400.0
2012-04-24 13:30:00,41.56,41.62,41.56,41.62,2300.0,41.3065,41.3662,41.3065,41.3662,2300.0
2012-04-24 13:40:00,41.64,41.64,41.59,41.59,1900.0,41.3861,41.3861,41.3364,41.3364,1900.0
2012-04-24 13:50:00,41.56,41.57,41.52,41.53,14400.0,41.3065,41.3165,41.2668,41.2767,14400.0
2012-04-24 14:00:00,41.52,41.59,41.49,41.59,8100.0,41.2668,41.3364,41.237,41.3364,8100.0
2012-04-24 14:10:00,41.59,41.6,41.57,41.58,1400.0,41.3364,41.3463,41.3165,41.3264,1400.0
2012-04-24 14:20:00,41.62,41.62,41.55,41.56,5000.0,41.3662,41.3662,41.2966,41.3065,5000.0
2012-04-24 14:30:00,41.57,41.62,41.57,41.58,1200.0,41.3165,41.3662,41.3165,41.3264,1200.0
2012-04-24 14:40:00,41.59,41.61,41.58,41.61,1800.0,41.3364,41.3562,41.3264,41.3562,1800.0
2012-04-24 14:50:00,41.62,41.68,41.62,41.66,2200.0,41.3662,41.4258,41.3662,41.4059,2200.0
2012-04-24 15:00:00,41.67,41.67,41.58,41.63,3400.0,41.4159,41.4159,41.3264,41.3761,3400.0
2012-04-24 15:10:00,41.64,41.64,41.51,41.56,6800.0,41.3861,41.3861,41.2569,41.3065,6800.0
2012-04-24 15:20:00,41.56,41.61,41.47,41.47,9500.0,41.3065,41.3562,41.2171,41.2171,9500.0
2012-04-24 15:30:00,41.49,41.69,41.47,41.68,4600.0,41.237,41.4358,41.2171,41.4258,4600.0
2012-04-24 15:40:00,41.7,41.71,41.61,41.63,10300.0,41.4457,41.4556,41.3562,41.3761,10300.0
2012-04-24 15:50:00,41.63,41.68,41.6,41.68,12800.0,41.3761,41.4258,41.3463,41.4258,12800.0
2012-04-25 09:30:00,42.3,42.46,42.09,42.3,6200.0,42.042,42.2011,41.8333,42.042,6200.0
2012-04-25 09:40:00,42.29,42.88,42.29,42.88,5800.0,42.0321,42.6185,42.0321,42.6185,5800.0
2012-04-25 09:50:00,42.88,43.07,42.88,42.97,9700.0,42.6185,42.8073,42.6185,42.7079,9700.0
2012-04-25 10:00:00,42.98,43.03,42.75,42.83,4800.0,42.7179,42.7676,42.4893,42.5688,4800.0
2012-04-25 10:10:00,42.83,42.84,42.76,42.81,4300.0,42.5688,42.5787,42.4992,42.5489,4300.0
2012-04-25 10:20:00,42.84,42.86,42.69,42.71,5900.0,42.5787,42.5986,42.4297,42.4495,5900.0
2012-04-25 10:30:00,42.74,42.74,42.66,42.71,3900.0,42.4793,42.4793,42.3998,42.4495,3900.0
2012-04-25 10:40:00,42.71,42.71,42.63,42.63,4200.0,42.4495,42.4495,42.37,42.37,4200.0
2012-04-25 10:50:00,42.63,42.66,42.57,42.57,2500.0,42.37,42.3998,42.3104,42.3104,2500.0
2012-04-25 11:00:00,42.49,42.54,42.4,42.41,3400.0,42.2309,42.2806,42.1414,42.1514,3400.0
2012-04-25 11:10:00,42.4,42.43,42.35,42.43,4700.0,42.1414,42.1712,42.0917,42.1712,4700.0
2012-04-25 11:20:00,42.42,42.42,42.3,42.37,3700.0,42.1613,42.1613,42.042,42.1116,3700.0
2012-04-25 11:30:00,42.39,42.52,42.37,42.51,5300.0,42.1315,42.2607,42.1116,42.2508,5300.0
2012-04-25 11:40:00,42.5,42.55,42.49,42.53,4900.0,42.2408,42.2905,42.2309,42.2706,4900.0
2012-04-25 11:50:00,42.53,42.58,42.53,42.56,1900.0,42.2706,42.3203,42.2706,42.3004,1900.0
2012-04-25 12:00:00,42.57,42.64,42.55,42.64,2500.0,42.3104,42.38,42.2905,42.38,2500.0
2012-04-25 12:10:00,42.69,42.91,42.68,42.83,3000.0,42.4297,42.6483,42.4197,42.5688,3000.0
2012-04-25 12:20:00,42.82,42.85,42.82,42.82,1200.0,42.5589,42.5887,42.5589,42.5589,1200.0
2012-04-25 12:30:00,42.77,42.77,42.58,42.63,2100.0,42.5092,42.5092,42.3203,42.37,2100.0
2012-04-25 12:40:00,42.61,42.78,42.61,42.68,1000.0,42.3501,42.5191,42.3501,42.4197,1000.0
2012-04-25 12:50:00,42.71,42.71,42.6,42.67,15700.0,42.4495,42.4495,42.3402,42.4098,15700.0
2012-04-25 13:00:00,42.62,42.71,42.62,42.65,4900.0,42.3601,42.4495,42.3601,42.3899,4900.0
2012-04-25 13:10:00,42.65,42.65,42.57,42.62,3200.0,42.3899,42.3899,42.3104,42.3601,3200.0
2012-04-25 13:20:00,42.63,42.63,42.6,42.62,600.0,42.37,42.37,42.3402,42.3601,600.0
2012-04-25 13:30:00,42.61,42.69,42.59,42.63,8000.0,42.3501,42.4297,42.3303,42.37,8000.0
2012-04-25 13:40:00,42.63,42.71,42.57,42.68,5800.0,42.37,42.4495,42.3104,42.4197,5800.0
2012-04-25 13:50:00,42.69,42.91,42.69,42.88,7300.0,42.4297,42.6483,42.4297,42.6185,7300.0
2012-04-25 14:00:00,42.87,42.9,42.82,42.87,5400.0,42.6086,42.6384,42.5589,42.6086,5400.0
2012-04-25 14:10:00,42.9,43.03,42.9,43.03,4800.0,42.6384,42.7676,42.6384,42.7676,4800.0
2012-04-25 14:20:00,43.03,43.18,43.01,43.1,6700.0,42.7676,42.9167,42.7477,42.8372,6700.0
2012-04-25 14:30:00,43.12,43.13,42.93,42.97,10700.0,42.857,42.867,42.6682,42.7079,10700.0
2012-04-25 14:40:00,42.98,42.98,42.88,42.93,6500.0,42.7179,42.7179,42.6185,42.6682,6500.0
2012-04-25 14:50:00,42.93,42.93,42.76,42.8,8100.0,42.6682,42.6682,42.4992,42.539,8100.0
2012-04-25 15:00:00,42.82,42.94,42.8,42.9,5300.0,42.5589,42.6781,42.539,42.6384,5300.0
2012-04-25 15:10:00,42.93,42.97,42.89,42.95,4900.0,42.6682,42.7079,42.6284,42.6881,4900.0
2012-04-25 15:20:00,42.95,43.0,42.88,42.88,10600.0,42.6881,42.7378,42.6185,42.6185,10600.0
2012-04-25 15:30:00,42.8,43.04,42.8,43.01,11400.0,42.539,42.7775,42.539,42.7477,11400.0
2012-04-25 15:40:00,43.0,43.05,42.95,43.02,18600.0,42.7378,42.7875,42.6881,42.7576,18600.0
2012-04-25 15:50:00,43.03,43.04,42.98,43.01,21300.0,42.7676,42.7775,42.7179,42.7477,21300.0
2012-04-26 09:30:00,43.05,45.0,41.54,44.86,47900.0,42.7875,44.7256,41.2867,44.5864,47900.0
2012-04-26 09:40:00,44.76,44.76,43.65,43.67,11100.0,44.487,44.487,43.3838,43.4037,11100.0
2012-04-26 09:50:00,43.79,43.79,42.97,43.19,11600.0,43.5229,43.5229,42.7079,42.9266,11600.0
2012-04-26 10:00:00,43.18,43.92,43.18,43.74,7900.0,42.9167,43.6522,42.9167,43.4733,7900.0
2012-04-26 10:10:00,43.71,43.88,43.7,43.88,3900.0,43.4434,43.6124,43.4335,43.6124,3900.0
2012-04-26 10:20:00,43.84,43.87,43.78,43.87,3100.0,43.5726,43.6025,43.513,43.6025,3100.0
2012-04-26 10:30:00,43.83,43.83,43.76,43.81,1600.0,43.5627,43.5627,43.4931,43.5428,1600.0
2012-04-26 10:40:00,43.81,43.94,43.81,43.81,5400.0,43.5428,43.672,43.5428,43.5428,5400.0
2012-04-26 10:50:00,43.8,43.8,43.56,43.58,2500.0,43.5329,43.5329,43.2943,43.3142,2500.0
2012-04-26 11:00:00,43.58,43.58,43.45,43.45,3600.0,43.3142,43.3142,43.185,43.185,3600.0
2012-04-26 11:10:00,43.45,43.46,43.43,43.46,3000.0,43.185,43.195,43.1651,43.195,3000.0
2012-04-26 11:20:00,43.45,43.55,43.45,43.54,2300.0,43.185,43.2844,43.185,43.2745,2300.0
2012-04-26 11:30:00,43.52,43.53,43.37,43.39,5500.0,43.2546,43.2645,43.1055,43.1254,5500.0
2012-04-26 11:40:00,43.36,43.36,43.27,43.29,3400.0,43.0956,43.0956,43.0061,43.026,3400.0
2012-04-26 11:50:00,43.28,43.3,43.21,43.21,3800.0,43.0161,43.0359,42.9465,42.9465,3800.0
2012-04-26 12:00:00,43.2,43.29,43.19,43.27,3200.0,42.9365,43.026,42.9266,43.0061,3200.0
2012-04-26 12:10:00,43.28,43.4,43.27,43.38,2500.0,43.0161,43.1353,43.0061,43.1154,2500.0
2012-04-26 12:20:00,43.37,43.37,43.19,43.35,3500.0,43.1055,43.1055,42.9266,43.0856,3500.0
2012-04-26 12:30:00,43.33,43.44,43.33,43.41,3400.0,43.0658,43.1751,43.0658,43.1453,3400.0
2012-04-26 12:40:00,43.4,43.4,43.36,43.36,2200.0,43.1353,43.1353,43.0956,43.0956,2200.0
2012-04-26 12:50:00,43.38,43.38,43.31,43.34,3200.0,43.1154,43.1154,43.0459,43.0757,3200.0
2012-04-26 13:00:00,43.31,43.33,43.29,43.29,2100.0,43.0459,43.0658,43.026,43.026,2100.0
2012-04-26 13:10:00,43.27,43.36,43.25,43.34,4200.0,43.0061,43.0956,42.9862,43.0757,4200.0
2012-04-26 13:20:00,43.33,43.36,43.26,43.28,2400.0,43.0658,43.0956,42.9962,43.0161,2400.0
2012-04-26 13:30:00,43.26,43.29,43.16,43.22,7100.0,42.9962,43.026,42.8968,42.9564,7100.0
2012-04-26 13:40:00,43.19,43.2,43.15,43.17,2400.0,42.9266,42.9365,42.8868,42.9067,2400.0
2012-04-26 13:50:00,43.17,43.28,43.17,43.22,3700.0,42.9067,43.0161,42.9067,42.9564,3700.0
2012-04-26 14:00:00,43.24,43.28,43.13,43.14,4000.0,42.9763,43.0161,42.867,42.8769,4000.0
2012-04-26 14:10:00,43.11,43.15,43.09,43.11,5700.0,42.8471,42.8868,42.8272,42.8471,5700.0
2012-04-26 14:20:00,43.11,43.19,43.07,43.19,22400.0,42.8471,42.9266,42.8073,42.9266,22400.0
2012-04-26 14:30:00,43.22,43.37,43.22,43.3,5600.0,42.9564,43.1055,42.9564,43.0359,5600.0
2012-04-26 14:40:00,43.31,43.34,43.19,43.21,3900.0,43.0459,43.0757,42.9266,42.9465,3900.0
2012-04-26 14:50:00,43.17,43.26,43.13,43.22,30200.0,42.9067,42.9962,42.867,42.9564,30200.0
2012-04-26 15:00:00,43.22,43.23,43.15,43.16,3100.0,42.9564,42.9664,42.8868,42.8968,3100.0
2012-04-26 15:10:00,43.17,43.31,43.15,43.31,21500.0,42.9067,43.0459,42.8868,43.0459,21500.0
2012-04-26 15:20:00,43.31,43.35,43.24,43.24,5600.0,43.0459,43.0856,42.9763,42.9763,5600.0
2012-04-26 15:30:00,43.21,43.32,43.21,43.21,26700.0,42.9465,43.0558,42.9465,42.9465,26700.0
2012-04-26 15:40:00,43.24,43.31,43.18,43.3,13400.0,42.9763,43.0459,42.9167,43.0359,13400.0
2012-04-26 15:50:00,43.29,43.32,43.24,43.29,20100.0,43.026,43.0558,42.9763,43.026,20100.0
2012-04-27 09:30:00,43.13,43.46,43.13,43.46,6100.0,42.867,43.195,42.867,43.195,6100.0
2012-04-27 09:40:00,43.48,43.56,43.33,43.37,4900.0,43.2148,43.2943,43.0658,43.1055,4900.0
2012-04-27 09:50:00,43.37,43.53,43.36,43.53,2500.0,43.1055,43.2645,43.0956,43.2645,2500.0
2012-04-27 10:00:00,43.5,43.52,43.16,43.23,5100.0,43.2347,43.2546,42.8968,42.9664,5100.0
2012-04-27 10:10:00,43.28,43.31,43.17,43.28,1700.0,43.0161,43.0459,42.9067,43.0161,1700.0
2012-04-27 10:20:00,43.32,43.32,43.26,43.27,1800.0,43.0558,43.0558,42.9962,43.0061,1800.0
2012-04-27 10:30:00,43.28,43.39,43.27,43.35,8700.0,43.0161,43.1254,43.0061,43.0856,8700.0
2012-04-27 10:40:00,43.36,43.4,43.31,43.33,3500.0,43.0956,43.1353,43.0459,43.0658,3500.0
2012-04-27 10:50:00,43.36,43.47,43.35,43.39,2200.0,43.0956,43.2049,43.0856,43.1254,2200.0
2012-04-27 11:00:00,43.43,43.45,43.36,43.36,1900.0,43.1651,43.185,43.0956,43.0956,1900.0
2012-04-27 11:10:00,43.35,43.5,43.34,43.5,2000.0,43.0856,43.2347,43.0757,43.2347,2000.0
2012-04-27 11:20:00,43.52,43.61,43.49,43.6,1500.0,43.2546,43.344,43.2248,43.3341,1500.0
2012-04-27 11:30:00,43.62,43.79,43.62,43.78,2400.0,43.354,43.5229,43.354,43.513,2400.0
2012-04-27 11:40:00,43.8,43.85,43.77,43.85,3700.0,43.5329,43.5826,43.5031,43.5826,3700.0
2012-04-27 11:50:00,43.89,43.92,43.85,43.92,2000.0,43.6223,43.6522,43.5826,43.6522,2000.0
2012-04-27 12:00:00,43.9,43.95,43.9,43.94,1800.0,43.6323,43.682,43.6323,43.672,1800.0
2012-04-27 12:10:00,43.93,43.94,43.9,43.94,2300.0,43.6621,43.672,43.6323,43.672,2300.0
2012-04-27 12:20:00,43.92,44.02,43.92,44.02,1800.0,43.6522,43.7515,43.6522,43.7515,1800.0
2012-04-27 12:30:00,44.02,44.02,43.91,43.91,2400.0,43.7515,43.7515,43.6422,43.6422,2400.0
2012-04-27 12:40:00,43.89,43.92,43.87,43.92,1900.0,43.6223,43.6522,43.6025,43.6522,1900.0
2012-04-27 12:50:00,43.91,44.06,43.91,44.06,8100.0,43.6422,43.7913,43.6422,43.7913,8100.0
2012-04-27 13:00:00,44.06,44.1,44.03,44.1,3900.0,43.7913,43.8311,43.7615,43.8311,3900.0
2012-04-27 13:10:00,44.1,44.14,44.06,44.14,2000.0,43.8311,43.8708,43.7913,43.8708,2000.0
2012-04-27 13:20:00,44.13,44.19,44.1,44.15,9200.0,43.8609,43.9205,43.8311,43.8807,9200.0
2012-04-27 13:30:00,44.18,44.4,44.17,44.3,8400.0,43.9106,44.1292,43.9006,44.0298,8400.0
2012-04-27 13:40:00,44.33,44.4,44.31,44.34,1700.0,44.0597,44.1292,44.0398,44.0696,1700.0
2012-04-27 13:50:00,44.33,44.36,44.12,44.14,20200.0,44.0597,44.0895,43.8509,43.8708,20200.0
2012-04-27 14:00:00,44.1,44.14,44.08,44.14,6500.0,43.8311,43.8708,43.8112,43.8708,6500.0
2012-04-27 14:10:00,44.15,44.2,44.13,44.2,1900.0,43.8807,43.9304,43.8609,43.9304,1900.0
2012-04-27 14:20:00,44.24,44.29,44.22,44.26,6500.0,43.9702,44.0199,43.9503,43.9901,6500.0
2012-04-27 14:30:00,44.26,44.46,44.26,44.46,6000.0,43.9901,44.1889,43.9901,44.1889,6000.0
2012-04-27 14:40:00,44.45,44.49,44.34,44.43,10000.0,44.1789,44.2187,44.0696,44.159,10000.0
2012-04-27 14:50:00,44.42,44.45,44.36,44.42,12300.0,44.1491,44.1789,44.0895,44.1491,12300.0
2012-04-27 15:00:00,44.44,44.45,44.36,44.42,10600.0,44.169,44.1789,44.0895,44.1491,10600.0
2012-04-27 15:10:00,44.42,44.46,44.36,44.36,9100.0,44.1491,44.1889,44.0895,44.0895,9100.0
2012-04-27 15:20:00,44.38,44.45,44.35,44.41,9200.0,44.1093,44.1789,44.0795,44.1392,9200.0
2012-04-27 15:30:00,44.43,44.45,44.37,44.37,11800.0,44.159,44.1789,44.0994,44.0994,11800.0
2012-04-27 15:40:00,44.38,44.39,44.28,44.34,23900.0,44.1093,44.1193,44.01,44.0696,23900.0
2012-04-27 15:50:00,44.33,44.47,44.3,44.32,40700.0,44.0597,44.1988,44.0298,44.0497,40700.0
2012-04-30 09:30:00,44.11,44.15,43.88,43.98,13800.0,43.841,43.8807,43.6124,43.7118,13800.0
2012-04-30 09:40:00,44.01,44.1,43.94,44.04,7900.0,43.7416,43.8311,43.672,43.7714,7900.0
2012-04-30 09:50:00,44.01,44.01,43.78,43.83,5800.0,43.7416,43.7416,43.513,43.5627,5800.0
2012-04-30 10:00:00,43.82,44.13,43.78,43.95,16600.0,43.5528,43.8609,43.513,43.682,16600.0
2012-04-30 10:10:00,43.93,43.99,43.8,43.93,6600.0,43.6621,43.7217,43.5329,43.6621,6600.0
2012-04-30 10:20:00,43.94,44.03,43.92,43.97,3900.0,43.672,43.7615,43.6522,43.7018,3900.0
2012-04-30 10:30:00,43.94,43.99,43.89,43.96,5500.0,43.672,43.7217,43.6223,43.6919,5500.0
2012-04-30 10:40:00,43.95,44.07,43.9,43.94,7800.0,43.682,43.8012,43.6323,43.672,7800.0
2012-04-30 10:50:00,43.9,43.96,43.9,43.96,7900.0,43.6323,43.6919,43.6323,43.6919,7900.0
2012-04-30 11:00:00,43.97,44.01,43.91,43.94,4000.0,43.7018,43.7416,43.6422,43.672,4000.0
2012-04-30 11:10:00,43.91,43.95,43.87,43.91,3700.0,43.6422,43.682,43.6025,43.6422,3700.0
2012-04-30 11:20:00,43.91,43.92,43.73,43.73,17400.0,43.6422,43.6522,43.4633,43.4633,17400.0
2012-04-30 11:30:00,43.76,43.76,43.55,43.58,5600.0,43.4931,43.4931,43.2844,43.3142,5600.0
2012-04-30 11:40:00,43.57,43.57,43.48,43.57,5700.0,43.3043,43.3043,43.2148,43.3043,5700.0
2012-04-30 11:50:00,43.56,43.65,43.56,43.63,1600.0,43.2943,43.3838,43.2943,43.3639,1600.0
2012-04-30 12:00:00,43.62,43.62,43.29,43.29,19500.0,43.354,43.354,43.026,43.026,19500.0
2012-04-30 12:10:00,43.31,43.34,43.31,43.34,1700.0,43.0459,43.0757,43.0459,43.0757,1700.0
2012-04-30 12:20:00,43.33,43.39,43.33,43.33,2600.0,43.0658,43.1254,43.0658,43.0658,2600.0
2012-04-30 12:30:00,43.37,43.39,43.26,43.3,3100.0,43.1055,43.1254,42.9962,43.0359,3100.0
2012-04-30 12:40:00,43.29,43.36,43.28,43.32,2900.0,43.026,43.0956,43.0161,43.0558,2900.0
2012-04-30 12:50:00,43.3,43.32,43.28,43.3,4400.0,43.0359,43.0558,43.0161,43.0359,4400.0
2012-04-30 13:00:00,43.27,43.28,43.18,43.18,3200.0,43.0061,43.0161,42.9167,42.9167,3200.0
2012-04-30 13:10:00,43.16,43.18,43.15,43.16,4600.0,42.8968,42.9167,42.8868,42.8968,4600.0
2012-04-30 13:20:00,43.16,43.18,43.16,43.17,8800.0,42.8968,42.9167,42.8968,42.9067,8800.0
2012-04-30 13:30:00,43.16,43.18,43.12,43.14,8500.0,42.8968,42.9167,42.857,42.8769,8500.0
2012-04-30 13:40:00,43.13,43.15,43.09,43.15,5800.0,42.867,42.8868,42.8272,42.8868,5800.0
2012-04-30 13:50:00,43.14,43.17,43.13,43.16,8000.0,42.8769,42.9067,42.867,42.8968,8000.0
2012-04-30 14:00:00,43.16,43.16,43.08,43.11,4800.0,42.8968,42.8968,42.8173,42.8471,4800.0
2012-04-30 14:10:00,43.11,43.11,43.05,43.06,2400.0,42.8471,42.8471,42.7875,42.7974,2400.0
2012-04-30 14:20:00,43.08,43.1,42.99,43.0,2800.0,42.8173,42.8372,42.7278,42.7378,2800.0
2012-04-30 14:30:00,42.99,43.02,42.95,42.96,2700.0,42.7278,42.7576,42.6881,42.698,2700.0
2012-04-30 14:40:00,42.98,42.98,42.93,42.93,6500.0,42.7179,42.7179,42.6682,42.6682,6500.0
2012-04-30 14:50:00,42.91,42.97,42.91,42.94,2300.0,42.6483,42.7079,42.6483,42.6781,2300.0
2012-04-30 15:00:00,42.95,42.97,42.94,42.94,3200.0,42.6881,42.7079,42.6781,42.6781,3200.0
2012-04-30 15:10:00,42.94,42.99,42.91,42.95,4200.0,42.6781,42.7278,42.6483,42.6881,4200.0
2012-04-30 15:20:00,42.95,43.04,42.95,43.04,5000.0,42.6881,42.7775,42.6881,42.7775,5000.0
2012-04-30 15:30:00,43.06,43.11,43.04,43.1,5900.0,42.7974,42.8471,42.7775,42.8372,5900.0
2012-04-30 15:40:00,43.12,43.15,43.04,43.04,6600.0,42.857,42.8868,42.7775,42.7775,6600.0
2012-04-30 15:50:00,43.04,43.07,42.87,42.9,29900.0,42.7775,42.8073,42.6086,42.6384,29900.0
2012-05-01 09:30:00,42.9,42.94,42.54,42.6,7300.0,42.6384,42.6781,42.2806,42.3402,7300.0
2012-05-01 09:40:00,42.61,42.84,42.58,42.64,5400.0,42.3501,42.5787,42.3203,42.38,5400.0
2012-05-01 09:50:00,42.71,42.75,42.44,42.47,3800.0,42.4495,42.4893,42.1812,42.211,3800.0
2012-05-01 10:00:00,42.5,43.19,42.5,43.08,8800.0,42.2408,42.9266,42.2408,42.8173,8800.0
2012-05-01 10:10:00,43.07,43.27,43.02,43.25,6200.0,42.8073,43.0061,42.7576,42.9862,6200.0
2012-05-01 10:20:00,43.27,43.46,43.27,43.45,2700.0,43.0061,43.195,43.0061,43.185,2700.0
2012-05-01 10:30:00,43.46,43.56,43.46,43.53,6300.0,43.195,43.2943,43.195,43.2645,6300.0
2012-05-01 10:40:00,43.56,43.76,43.56,43.73,3800.0,43.2943,43.4931,43.2943,43.4633,3800.0
2012-05-01 10:50:00,43.76,43.8,43.74,43.8,3300.0,43.4931,43.5329,43.4733,43.5329,3300.0
2012-05-01 11:00:00,43.79,43.79,43.72,43.79,4000.0,43.5229,43.5229,43.4534,43.5229,4000.0
2012-05-01 11:10:00,43.77,43.77,43.68,43.73,27200.0,43.5031,43.5031,43.4136,43.4633,27200.0
2012-05-01 11:20:00,43.71,43.74,43.71,43.72,700.0,43.4434,43.4733,43.4434,43.4534,700.0
2012-05-01 11:30:00,43.73,43.77,43.69,43.75,5000.0,43.4633,43.5031,43.4236,43.4832,5000.0
2012-05-01 11:40:00,43.74,43.82,43.73,43.77,2500.0,43.4733,43.5528,43.4633,43.5031,2500.0
2012-05-01 11:50:00,43.78,43.91,43.77,43.9,2300.0,43.513,43.6422,43.5031,43.6323,2300.0
2012-05-01 12:00:00,43.91,43.93,43.9,43.93,1300.0,43.6422,43.6621,43.6323,43.6621,1300.0
2012-05-01 12:10:00,43.9,43.9,43.87,43.87,1000.0,43.6323,43.6323,43.6025,43.6025,1000.0
2012-05-01 12:20:00,43.89,43.99,43.89,43.97,2300.0,43.6223,43.7217,43.6223,43.7018,2300.0
2012-05-01 12:30:00,43.99,43.99,43.92,43.93,28600.0,43.7217,43.7217,43.6522,43.6621,28600.0
2012-05-01 12:40:00,43.88,43.92,43.72,43.73,3800.0,43.6124,43.6522,43.4534,43.4633,3800.0
2012-05-01 12:50:00,43.71,43.71,43.66,43.68,900.0,43.4434,43.4434,43.3937,43.4136,900.0
2012-05-01 13:00:00,43.72,43.72,43.63,43.66,1900.0,43.4534,43.4534,43.3639,43.3937,1900.0
2012-05-01 13:10:00,43.65,43.65,43.61,43.61,800.0,43.3838,43.3838,43.344,43.344,800.0
2012-05-01 13:20:00,43.59,43.6,43.54,43.56,2300.0,43.3242,43.3341,43.2745,43.2943,2300.0
2012-05-01 13:30:00,43.55,43.64,43.55,43.64,1900.0,43.2844,43.3739,43.2844,43.3739,1900.0
2012-05-01 13:40:00,43.65,43.65,43.6,43.62,1400.0,43.3838,43.3838,43.3341,43.354,1400.0
2012-05-01 13:50:00,43.61,43.69,43.58,43.66,2800.0,43.344,43.4236,43.3142,43.3937,2800.0
2012-05-01 14:00:00,43.65,43.65,43.6,43.62,1700.0,43.3838,43.3838,43.3341,43.354,1700.0
2012-05-01 14:10:00,43.61,43.61,43.58,43.61,1300.0,43.344,43.344,43.3142,43.344,1300.0
2012-05-01 14:20:00,43.61,43.64,43.4,43.52,3300.0,43.344,43.3739,43.1353,43.2546,3300.0
2012-05-01 14:30:00,43.5,43.5,43.4,43.44,4200.0,43.2347,43.2347,43.1353,43.1751,4200.0
2012-05-01 14:40:00,43.46,43.47,43.31,43.4,3000.0,43.195,43.2049,43.0459,43.1353,3000.0
2012-05-01 14:50:00,43.39,43.4,43.27,43.28,3000.0,43.1254,43.1353,43.0061,43.0161,3000.0
2012-05-01 15:00:00,43.3,43.35,43.27,43.29,4500.0,43.0359,43.0856,43.0061,43.026,4500.0
2012-05-01 15:10:00,43.27,43.3,43.18,43.29,4200.0,43.0061,43.0359,42.9167,43.026,4200.0
2012-05-01 15:20:00,43.26,43.3,43.17,43.21,7200.0,42.9962,43.0359,42.9067,42.9465,7200.0
2012-05-01 15:30:00,43.23,43.24,42.98,43.06,6900.0,42.9664,42.9763,42.7179,42.7974,6900.0
2012-05-01 15:40:00,43.07,43.1,43.0,43.04,11700.0,42.8073,42.8372,42.7378,42.7775,11700.0
2012-05-01 15:50:00,43.03,43.04,42.87,42.88,27900.0,42.7676,42.7775,42.6086,42.6185,27900.0
2012-05-02 09:30:00,42.44,42.45,42.03,42.31,10300.0,42.1812,42.1911,41.7737,42.052,10300.0
2012-05-02 09:40:00,42.35,42.45,42.31,42.45,6400.0,42.0917,42.1911,42.052,42.1911,6400.0
2012-05-02 09:50:00,42.4,42.46,42.39,42.45,6200.0,42.1414,42.2011,42.1315,42.1911,6200.0
2012-05-02 10:00:00,42.48,42.57,42.21,42.31,5300.0,42.2209,42.3104,41.9526,42.052,5300.0
2012-05-02 10:10:00,42.3,42.32,42.13,42.14,2200.0,42.042,42.0619,41.8731,41.883,2200.0
2012-05-02 10:20:00,42.1,42.15,42.05,42.07,3500.0,41.8433,41.8929,41.7936,41.8134,3500.0
2012-05-02 10:30:00,42.05,42.08,41.93,42.07,6800.0,41.7936,41.8234,41.6743,41.8134,6800.0
2012-05-02 10:40:00,42.12,42.24,42.12,42.16,4600.0,41.8631,41.9824,41.8631,41.9029,4600.0
2012-05-02 10:50:00,42.17,42.25,42.17,42.23,2700.0,41.9128,41.9923,41.9128,41.9725,2700.0
2012-05-02 11:00:00,42.27,42.32,42.23,42.26,2100.0,42.0122,42.0619,41.9725,42.0023,2100.0
2012-05-02 11:10:00,42.26,42.44,42.25,42.44,8200.0,42.0023,42.1812,41.9923,42.1812,8200.0
2012-05-02 11:20:00,42.44,42.54,42.44,42.53,5200.0,42.1812,42.2806,42.1812,42.2706,5200.0
2012-05-02 11:30:00,42.55,42.79,42.55,42.78,7500.0,42.2905,42.529,42.2905,42.5191,7500.0
2012-05-02 11:40:00,42.78,42.79,42.75,42.76,2000.0,42.5191,42.529,42.4893,42.4992,2000.0
2012-05-02 11:50:00,42.75,42.77,42.66,42.72,2200.0,42.4893,42.5092,42.3998,42.4595,2200.0
2012-05-02 12:00:00,42.68,42.71,42.62,42.71,3600.0,42.4197,42.4495,42.3601,42.4495,3600.0
2012-05-02 12:10:00,42.73,42.91,42.73,42.87,3700.0,42.4694,42.6483,42.4694,42.6086,3700.0
2012-05-02 12:20:00,42.89,43.0,42.89,42.97,4300.0,42.6284,42.7378,42.6284,42.7079,4300.0
2012-05-02 12:30:00,42.97,43.07,42.96,43.02,3500.0,42.7079,42.8073,42.698,42.7576,3500.0
2012-05-02 12:40:00,43.01,43.02,42.92,42.96,3800.0,42.7477,42.7576,42.6583,42.698,3800.0
2012-05-02 12:50:00,42.98,43.07,42.98,43.06,2200.0,42.7179,42.8073,42.7179,42.7974,2200.0
2012-05-02 13:00:00,43.06,43.06,43.0,43.04,2500.0,42.7974,42.7974,42.7378,42.7775,2500.0
2012-05-02 13:10:00,43.03,43.09,43.02,43.02,1400.0,42.7676,42.8272,42.7576,42.7576,1400.0
2012-05-02 13:20:00,43.02,43.02,42.92,42.92,3200.0,42.7576,42.7576,42.6583,42.6583,3200.0
2012-05-02 13:30:00,42.91,43.0,42.88,43.0,2100.0,42.6483,42.7378,42.6185,42.7378,2100.0
2012-05-02 13:40:00,43.0,43.03,42.98,43.03,1600.0,42.7378,42.7676,42.7179,42.7676,1600.0
2012-05-02 13:50:00,43.05,43.19,43.04,43.19,2300.0,42.7875,42.9266,42.7775,42.9266,2300.0
2012-05-02 14:00:00,43.18,43.25,43.12,43.13,1700.0,42.9167,42.9862,42.857,42.867,1700.0
2012-05-02 14:10:00,43.14,43.23,43.13,43.23,3500.0,42.8769,42.9664,42.867,42.9664,3500.0
2012-05-02 14:20:00,43.21,43.25,43.17,43.24,8600.0,42.9465,42.9862,42.9067,42.9763,8600.0
2012-05-02 14:30:00,43.23,43.23,43.18,43.19,8200.0,42.9664,42.9664,42.9167,42.9266,8200.0
2012-05-02 14:40:00,43.18,43.24,43.18,43.23,3000.0,42.9167,42.9763,42.9167,42.9664,3000.0
2012-05-02 14:50:00,43.24,43.25,43.2,43.24,5300.0,42.9763,42.9862,42.9365,42.9763,5300.0
2012-05-02 15:00:00,43.23,43.23,43.19,43.2,6100.0,42.9664,42.9664,42.9266,42.9365,6100.0
2012-05-02 15:10:00,43.19,43.23,43.19,43.2,8100.0,42.9266,42.9664,42.9266,42.9365,8100.0
2012-05-02 15:20:00,43.21,43.28,43.21,43.23,7400.0,42.9465,43.0161,42.9465,42.9664,7400.0
2012-05-02 15:30:00,43.22,43.23,43.15,43.19,8300.0,42.9564,42.9664,42.8868,42.9266,8300.0
2012-05-02 15:40:00,43.18,43.31,43.16,43.16,12500.0,42.9167,43.0459,42.8968,42.8968,12500.0
2012-05-02 15:50:00,43.16,43.25,43.15,43.22,14700.0,42.8968,42.9862,42.8868,42.9564,14700.0
2012-05-03 09:30:00,43.21,43.21,42.88,42.88,2400.0,42.9465,42.9465,42.6185,42.6185,2400.0
2012-05-03 09:40:00,42.9,42.99,42.89,42.95,3400.0,42.6384,42.7278,42.6284,42.6881,3400.0
2012-05-03 09:50:00,43.05,43.06,42.9,42.97,2400.0,42.7875,42.7974,42.6384,42.7079,2400.0
2012-05-03 10:00:00,42.89,42.92,42.63,42.65,5600.0,42.6284,42.6583,42.37,42.3899,5600.0
2012-05-03 10:10:00,42.63,42.67,42.58,42.6,3500.0,42.37,42.4098,42.3203,42.3402,3500.0
2012-05-03 10:20:00,42.54,42.54,42.35,42.44,20000.0,42.2806,42.2806,42.0917,42.1812,20000.0
2012-05-03 10:30:00,42.47,42.61,42.37,42.59,14100.0,42.211,42.3501,42.1116,42.3303,14100.0
2012-05-03 10:40:00,42.63,42.7,42.58,42.58,2200.0,42.37,42.4396,42.3203,42.3203,2200.0
2012-05-03 10:50:00,42.52,42.68,42.52,42.68,1100.0,42.2607,42.4197,42.2607,42.4197,1100.0
2012-05-03 11:00:00,42.72,42.86,42.66,42.84,8000.0,42.4595,42.5986,42.3998,42.5787,8000.0
2012-05-03 11:10:00,42.85,42.86,42.78,42.78,2100.0,42.5887,42.5986,42.5191,42.5191,2100.0
2012-05-03 11:20:00,42.84,42.87,42.82,42.83,1300.0,42.5787,42.6086,42.5589,42.5688,1300.0
2012-05-03 11:30:00,42.85,42.89,42.64,42.64,2600.0,42.5887,42.6284,42.38,42.38,2600.0
2012-05-03 11:40:00,42.64,42.68,42.42,42.43,12500.0,42.38,42.4197,42.1613,42.1712,12500.0
2012-05-03 11:50:00,42.4,42.55,42.4,42.55,2600.0,42.1414,42.2905,42.1414,42.2905,2600.0
2012-05-03 12:00:00,42.49,42.49,42.36,42.41,2900.0,42.2309,42.2309,42.1017,42.1514,2900.0
2012-05-03 12:10:00,42.44,42.44,42.37,42.4,1400.0,42.1812,42.1812,42.1116,42.1414,1400.0
2012-05-03 12:20:00,42.42,42.42,42.23,42.28,4400.0,42.1613,42.1613,41.9725,42.0222,4400.0
2012-05-03 12:30:00,42.29,42.5,42.29,42.47,4700.0,42.0321,42.2408,42.0321,42.211,4700.0
2012-05-03 12:40:00,42.48,42.48,42.35,42.36,2700.0,42.2209,42.2209,42.0917,42.1017,2700.0
2012-05-03 12:50:00,42.35,42.35,42.21,42.21,2400.0,42.0917,42.0917,41.9526,41.9526,2400.0
2012-05-03 13:00:00,42.23,42.3,42.22,42.24,2900.0,41.9725,42.042,41.9625,41.9824,2900.0
2012-05-03 13:10:00,42.24,42.31,42.18,42.3,2200.0,41.9824,42.052,41.9228,42.042,2200.0
2012-05-03 13:20:00,42.32,42.51,42.32,42.51,6800.0,42.0619,42.2508,42.0619,42.2508,6800.0
2012-05-03 13:30:00,42.51,42.51,42.38,42.4,4200.0,42.2508,42.2508,42.1215,42.1414,4200.0
2012-05-03 13:40:00,42.37,42.39,42.2,42.2,8200.0,42.1116,42.1315,41.9426,41.9426,8200.0
2012-05-03 13:50:00,42.19,42.27,42.13,42.21,2400.0,41.9327,42.0122,41.8731,41.9526,2400.0
2012-05-03 14:00:00,42.17,42.21,42.12,42.18,2100.0,41.9128,41.9526,41.8631,41.9228,2100.0
2012-05-03 14:10:00,42.2,42.2,42.07,42.14,1800.0,41.9426,41.9426,41.8134,41.883,1800.0
2012-05-03 14:20:00,42.17,42.21,42.1,42.19,4900.0,41.9128,41.9526,41.8433,41.9327,4900.0
2012-05-03 14:30:00,42.16,42.22,42.13,42.17,5300.0,41.9029,41.9625,41.8731,41.9128,5300.0
2012-05-03 14:40:00,42.15,42.18,42.04,42.04,4100.0,41.8929,41.9228,41.7836,41.7836,4100.0
2012-05-03 14:50:00,42.1,42.18,42.1,42.1,3500.0,41.8433,41.9228,41.8433,41.8433,3500.0
2012-05-03 15:00:00,42.13,42.25,42.13,42.19,6100.0,41.8731,41.9923,41.8731,41.9327,6100.0
2012-05-03 15:10:00,42.19,42.39,42.18,42.36,4200.0,41.9327,42.1315,41.9228,42.1017,4200.0
2012-05-03 15:20:00,42.37,42.44,42.29,42.29,3800.0,42.1116,42.1812,42.0321,42.0321,3800.0
2012-05-03 15:30:00,42.33,42.36,42.28,42.29,7500.0,42.0718,42.1017,42.0222,42.0321,7500.0
2012-05-03 15:40:00,42.28,42.4,42.25,42.28,18900.0,42.0222,42.1414,41.9923,42.0222,18900.0
2012-05-03 15:50:00,42.28,42.32,42.25,42.27,17000.0,42.0222,42.0619,41.9923,42.0122,17000.0
2012-05-04 09:30:00,41.91,42.12,41.86,41.86,5800.0,41.6544,41.8631,41.6047,41.6047,5800.0
2012-05-04 09:40:00,41.79,41.88,41.76,41.86,4000.0,41.5351,41.6246,41.5053,41.6047,4000.0
2012-05-04 09:50:00,41.86,41.89,41.75,41.81,5300.0,41.6047,41.6345,41.4954,41.555,5300.0
2012-05-04 10:00:00,41.78,41.83,41.73,41.75,8700.0,41.5252,41.5749,41.4755,41.4954,8700.0
2012-05-04 10:10:00,41.79,41.8,41.42,41.45,5800.0,41.5351,41.5451,41.1674,41.1972,5800.0
2012-05-04 10:20:00,41.46,41.47,41.42,41.42,2100.0,41.2072,41.2171,41.1674,41.1674,2100.0
2012-05-04 10:30:00,41.41,41.41,41.22,41.22,3800.0,41.1575,41.1575,40.9686,40.9686,3800.0
2012-05-04 10:40:00,41.24,41.46,41.24,41.46,5000.0,40.9885,41.2072,40.9885,41.2072,5000.0
2012-05-04 10:50:00,41.49,41.66,41.49,41.64,3000.0,41.237,41.4059,41.237,41.3861,3000.0
2012-05-04 11:00:00,41.64,41.64,41.5,41.5,4000.0,41.3861,41.3861,41.2469,41.2469,4000.0
2012-05-04 11:10:00,41.5,41.56,41.4,41.53,2900.0,41.2469,41.3065,41.1475,41.2767,2900.0
2012-05-04 11:20:00,41.56,41.56,41.42,41.45,2500.0,41.3065,41.3065,41.1674,41.1972,2500.0
2012-05-04 11:30:00,41.44,41.44,41.39,41.39,8900.0,41.1873,41.1873,41.1376,41.1376,8900.0
2012-05-04 11:40:00,41.4,41.48,41.38,41.42,4200.0,41.1475,41.227,41.1276,41.1674,4200.0
2012-05-04 11:50:00,41.42,41.45,41.3,41.37,3000.0,41.1674,41.1972,41.0481,41.1177,3000.0
2012-05-04 12:00:00,41.37,41.49,41.37,41.49,1500.0,41.1177,41.237,41.1177,41.237,1500.0
2012-05-04 12:10:00,41.49,41.5,41.43,41.45,1700.0,41.237,41.2469,41.1773,41.1972,1700.0
2012-05-04 12:20:00,41.47,41.47,41.37,41.37,2000.0,41.2171,41.2171,41.1177,41.1177,2000.0
2012-05-04 12:30:00,41.38,41.4,41.28,41.31,2300.0,41.1276,41.1475,41.0283,41.0581,2300.0
2012-05-04 12:40:00,41.3,41.38,41.28,41.38,1300.0,41.0481,41.1276,41.0283,41.1276,1300.0
2012-05-04 12:50:00,41.38,41.42,41.36,41.41,4000.0,41.1276,41.1674,41.1078,41.1575,4000.0
2012-05-04 13:00:00,41.43,41.57,41.41,41.54,2700.0,41.1773,41.3165,41.1575,41.2867,2700.0
2012-05-04 13:10:00,41.52,41.6,41.47,41.54,6000.0,41.2668,41.3463,41.2171,41.2867,6000.0
2012-05-04 13:20:00,41.55,41.61,41.47,41.6,3400.0,41.2966,41.3562,41.2171,41.3463,3400.0
2012-05-04 13:30:00,41.59,41.68,41.58,41.59,2600.0,41.3364,41.4258,41.3264,41.3364,2600.0
2012-05-04 13:40:00,41.59,41.63,41.54,41.57,4300.0,41.3364,41.3761,41.2867,41.3165,4300.0
2012-05-04 13:50:00,41.63,41.63,41.52,41.62,3000.0,41.3761,41.3761,41.2668,41.3662,3000.0
2012-05-04 14:00:00,41.62,41.63,41.53,41.62,7500.0,41.3662,41.3761,41.2767,41.3662,7500.0
2012-05-04 14:10:00,41.57,41.63,41.53,41.63,4400.0,41.3165,41.3761,41.2767,41.3761,4400.0
2012-05-04 14:20:00,41.61,41.64,41.57,41.64,3400.0,41.3562,41.3861,41.3165,41.3861,3400.0
2012-05-04 14:30:00,41.65,41.71,41.53,41.56,4700.0,41.396,41.4556,41.2767,41.3065,4700.0
2012-05-04 14:40:00,41.58,41.74,41.56,41.63,12900.0,41.3264,41.4854,41.3065,41.3761,12900.0
2012-05-04 14:50:00,41.63,41.64,41.51,41.64,14100.0,41.3761,41.3861,41.2569,41.3861,14100.0
2012-05-04 15:00:00,41.65,41.65,41.56,41.58,5500.0,41.396,41.396,41.3065,41.3264,5500.0
2012-05-04 15:10:00,41.59,41.63,41.56,41.58,6400.0,41.3364,41.3761,41.3065,41.3264,6400.0
2012-05-04 15:20:00,41.55,41.59,41.53,41.57,4400.0,41.2966,41.3364,41.2767,41.3165,4400.0
2012-05-04 15:30:00,41.59,41.7,41.57,41.65,8600.0,41.3364,41.4457,41.3165,41.396,8600.0
2012-05-04 15:40:00,41.66,41.71,41.63,41.7,15600.0,41.4059,41.4556,41.3761,41.4457,15600.0
2012-05-04 15:50:00,41.7,41.73,41.52,41.52,34700.0,41.4457,41.4755,41.2668,41.2668,34700.0
2012-05-07 09:30:00,41.46,41.72,41.45,41.72,9000.0,41.2072,41.4656,41.1972,41.4656,9000.0
2012-05-07 09:40:00,41.84,41.84,41.5,41.58,5400.0,41.5848,41.5848,41.2469,41.3264,5400.0
2012-05-07 09:50:00,41.59,41.82,41.52,41.82,4500.0,41.3364,41.565,41.2668,41.565,4500.0
2012-05-07 10:00:00,41.84,42.01,41.84,42.01,5000.0,41.5848,41.7538,41.5848,41.7538,5000.0
2012-05-07 10:10:00,42.02,42.09,41.88,42.09,6500.0,41.7637,41.8333,41.6246,41.8333,6500.0
2012-05-07 10:20:00,42.05,42.05,41.86,41.86,22300.0,41.7936,41.7936,41.6047,41.6047,22300.0
2012-05-07 10:30:00,41.88,41.92,41.72,41.73,6500.0,41.6246,41.6643,41.4656,41.4755,6500.0
2012-05-07 10:40:00,41.8,41.89,41.72,41.89,1600.0,41.5451,41.6345,41.4656,41.6345,1600.0
2012-05-07 10:50:00,41.91,41.93,41.86,41.88,3000.0,41.6544,41.6743,41.6047,41.6246,3000.0
2012-05-07 11:00:00,41.92,42.12,41.92,42.07,3300.0,41.6643,41.8631,41.6643,41.8134,3300.0
2012-05-07 11:10:00,42.03,42.08,41.94,41.94,2400.0,41.7737,41.8234,41.6842,41.6842,2400.0
2012-05-07 11:20:00,41.98,42.05,41.93,41.96,2500.0,41.724,41.7936,41.6743,41.7041,2500.0
2012-05-07 11:30:00,41.97,42.03,41.96,41.96,2700.0,41.714,41.7737,41.7041,41.7041,2700.0
2012-05-07 11:40:00,41.99,41.99,41.88,41.88,1200.0,41.7339,41.7339,41.6246,41.6246,1200.0
2012-05-07 11:50:00,41.93,41.96,41.84,41.89,21200.0,41.6743,41.7041,41.5848,41.6345,21200.0
2012-05-07 12:00:00,41.9,41.93,41.83,41.83,3400.0,41.6445,41.6743,41.5749,41.5749,3400.0
2012-05-07 12:10:00,41.83,41.83,41.67,41.67,1600.0,41.5749,41.5749,41.4159,41.4159,1600.0
2012-05-07 12:20:00,41.67,41.71,41.67,41.69,2000.0,41.4159,41.4556,41.4159,41.4358,2000.0
2012-05-07 12:30:00,41.67,41.8,41.66,41.75,3800.0,41.4159,41.5451,41.4059,41.4954,3800.0
2012-05-07 12:40:00,41.75,41.76,41.66,41.67,3900.0,41.4954,41.5053,41.4059,41.4159,3900.0
2012-05-07 12:50:00,41.67,41.67,41.59,41.59,2000.0,41.4159,41.4159,41.3364,41.3364,2000.0
2012-05-07 13:00:00,41.6,41.67,41.57,41.57,2400.0,41.3463,41.4159,41.3165,41.3165,2400.0
2012-05-07 13:10:00,41.57,41.72,41.57,41.68,20000.0,41.3165,41.4656,41.3165,41.4258,20000.0
2012-05-07 13:20:00,41.68,41.77,41.56,41.56,5500.0,41.4258,41.5153,41.3065,41.3065,5500.0
2012-05-07 13:30:00,41.6,41.68,41.58,41.62,4300.0,41.3463,41.4258,41.3264,41.3662,4300.0
2012-05-07 13:40:00,41.61,41.68,41.57,41.57,3500.0,41.3562,41.4258,41.3165,41.3165,3500.0
2012-05-07 13:50:00,41.57,41.65,41.57,41.59,2900.0,41.3165,41.396,41.3165,41.3364,2900.0
2012-05-07 14:00:00,41.66,41.7,41.64,41.64,4600.0,41.4059,41.4457,41.3861,41.3861,4600.0
2012-05-07 14:10:00,41.65,41.67,41.53,41.57,2900.0,41.396,41.4159,41.2767,41.3165,2900.0
2012-05-07 14:20:00,41.55,41.58,41.45,41.54,7300.0,41.2966,41.3264,41.1972,41.2867,7300.0
2012-05-07 14:30:00,41.52,41.58,41.49,41.58,1800.0,41.2668,41.3264,41.237,41.3264,1800.0
2012-05-07 14:40:00,41.57,41.61,41.51,41.58,5700.0,41.3165,41.3562,41.2569,41.3264,5700.0
2012-05-07 14:50:00,41.6,41.66,41.56,41.63,3900.0,41.3463,41.4059,41.3065,41.3761,3900.0
2012-05-07 15:00:00,41.63,41.7,41.63,41.66,5500.0,41.3761,41.4457,41.3761,41.4059,5500.0
2012-05-07 15:10:00,41.66,41.7,41.63,41.68,8100.0,41.4059,41.4457,41.3761,41.4258,8100.0
2012-05-07 15:20:00,41.69,41.69,41.5,41.59,9700.0,41.4358,41.4358,41.2469,41.3364,9700.0
2012-05-07 15:30:00,41.61,41.66,41.59,41.59,6300.0,41.3562,41.4059,41.3364,41.3364,6300.0
2012-05-07 15:40:00,41.59,41.65,41.59,41.62,6800.0,41.3364,41.396,41.3364,41.3662,6800.0
2012-05-07 15:50:00,41.61,41.61,41.45,41.55,17400.0,41.3562,41.3562,41.1972,41.2966,17400.0
2012-05-08 09:30:00,41.43,41.47,41.21,41.22,19900.0,41.1773,41.2171,40.9587,40.9686,19900.0
2012-05-08 09:40:00,41.19,41.69,41.16,41.65,6600.0,40.9388,41.4358,40.909,41.396,6600.0
2012-05-08 09:50:00,41.62,41.93,41.59,41.88,6200.0,41.3662,41.6743,41.3364,41.6246,6200.0
2012-05-08 10:00:00,41.89,41.93,41.74,41.76,9800.0,41.6345,41.6743,41.4854,41.5053,9800.0
2012-05-08 10:10:00,41.75,41.77,41.64,41.77,4700.0,41.4954,41.5153,41.3861,41.5153,4700.0
2012-05-08 10:20:00,41.73,41.76,41.59,41.65,4100.0,41.4755,41.5053,41.3364,41.396,4100.0
2012-05-08 10:30:00,41.62,41.62,41.37,41.38,7800.0,41.3662,41.3662,41.1177,41.1276,7800.0
2012-05-08 10:40:00,41.41,41.41,41.2,41.25,2600.0,41.1575,41.1575,40.9487,40.9984,2600.0
2012-05-08 10:50:00,41.21,41.36,41.21,41.28,4200.0,40.9587,41.1078,40.9587,41.0283,4200.0
2012-05-08 11:00:00,41.26,41.27,41.13,41.22,5200.0,41.0084,41.0183,40.8792,40.9686,5200.0
2012-05-08 11:10:00,41.22,41.22,40.91,41.03,6100.0,40.9686,40.9686,40.6605,40.7798,6100.0
2012-05-08 11:20:00,41.0,41.08,41.0,41.04,2400.0,40.75,40.8295,40.75,40.7897,2400.0
2012-05-08 11:30:00,41.04,41.4,41.0,41.34,10000.0,40.7897,41.1475,40.75,41.0879,10000.0
2012-05-08 11:40:00,41.37,41.37,41.19,41.33,15400.0,41.1177,41.1177,40.9388,41.0779,15400.0
2012-05-08 11:50:00,41.34,41.5,41.33,41.38,2900.0,41.0879,41.2469,41.0779,41.1276,2900.0
2012-05-08 12:00:00,41.36,41.36,41.26,41.26,8700.0,41.1078,41.1078,41.0084,41.0084,8700.0
2012-05-08 12:10:00,41.26,41.31,41.25,41.31,13900.0,41.0084,41.0581,40.9984,41.0581,13900.0
2012-05-08 12:20:00,41.3,41.39,41.26,41.39,12500.0,41.0481,41.1376,41.0084,41.1376,12500.0
2012-05-08 12:30:00,41.32,41.39,41.27,41.39,5700.0,41.068,41.1376,41.0183,41.1376,5700.0
2012-05-08 12:40:00,41.42,41.42,41.28,41.29,3400.0,41.1674,41.1674,41.0283,41.0382,3400.0
2012-05-08 12:50:00,41.29,41.32,41.24,41.26,9400.0,41.0382,41.068,40.9885,41.0084,9400.0
2012-05-08 13:00:00,41.24,41.26,41.13,41.25,5300.0,40.9885,41.0084,40.8792,40.9984,5300.0
2012-05-08 13:10:00,41.26,41.34,41.26,41.34,2700.0,41.0084,41.0879,41.0084,41.0879,2700.0
2012-05-08 13:20:00,41.37,41.48,41.35,41.45,3000.0,41.1177,41.227,41.0978,41.1972,3000.0
2012-05-08 13:30:00,41.46,41.53,41.41,41.41,4800.0,41.2072,41.2767,41.1575,41.1575,4800.0
2012-05-08 13:40:00,41.41,41.45,41.28,41.29,4700.0,41.1575,41.1972,41.0283,41.0382,4700.0
2012-05-08 13:50:00,41.29,41.41,41.27,41.41,7300.0,41.0382,41.1575,41.0183,41.1575,7300.0
2012-05-08 14:00:00,41.39,41.42,41.28,41.34,6000.0,41.1376,41.1674,41.0283,41.0879,6000.0
2012-05-08 14:10:00,41.38,41.38,41.26,41.32,4900.0,41.1276,41.1276,41.0084,41.068,4900.0
2012-05-08 14:20:00,41.29,41.4,41.29,41.4,3500.0,41.0382,41.1475,41.0382,41.1475,3500.0
2012-05-08 14:30:00,41.41,41.51,41.34,41.47,3500.0,41.1575,41.2569,41.0879,41.2171,3500.0
2012-05-08 14:40:00,41.52,41.68,41.49,41.68,2600.0,41.2668,41.4258,41.237,41.4258,2600.0
2012-05-08 14:50:00,41.67,41.84,41.63,41.8,5400.0,41.4159,41.5848,41.3761,41.5451,5400.0
2012-05-08 15:00:00,41.8,41.8,41.63,41.63,4900.0,41.5451,41.5451,41.3761,41.3761,4900.0
2012-05-08 15:10:00,41.67,42.0,41.67,41.98,19800.0,41.4159,41.7439,41.4159,41.724,19800.0
2012-05-08 15:20:00,41.96,42.01,41.82,41.92,22100.0,41.7041,41.7538,41.565,41.6643,22100.0
2012-05-08 15:30:00,41.92,41.97,41.83,41.9,7300.0,41.6643,41.714,41.5749,41.6445,7300.0
2012-05-08 15:40:00,41.88,41.95,41.83,41.89,14100.0,41.6246,41.6942,41.5749,41.6345,14100.0
2012-05-08 15:50:00,41.89,41.92,41.83,41.83,20900.0,41.6345,41.6643,41.5749,41.5749,20900.0
2012-05-09 09:30:00,41.29,41.44,41.26,41.37,5300.0,41.0382,41.1873,41.0084,41.1177,5300.0
2012-05-09 09:40:00,41.5,41.5,41.29,41.29,3900.0,41.2469,41.2469,41.0382,41.0382,3900.0
2012-05-09 09:50:00,41.3,41.5,41.21,41.5,6400.0,41.0481,41.2469,40.9587,41.2469,6400.0
2012-05-09 10:00:00,41.52,41.64,41.35,41.44,7500.0,41.2668,41.3861,41.0978,41.1873,7500.0
2012-05-09 10:10:00,41.45,41.51,41.22,41.28,4900.0,41.1972,41.2569,40.9686,41.0283,4900.0
2012-05-09 10:20:00,41.28,41.28,41.11,41.19,8500.0,41.0283,41.0283,40.8593,40.9388,8500.0
2012-05-09 10:30:00,41.2,41.36,41.2,41.35,2700.0,40.9487,41.1078,40.9487,41.0978,2700.0
2012-05-09 10:40:00,41.37,41.43,41.28,41.28,2300.0,41.1177,41.1773,41.0283,41.0283,2300.0
2012-05-09 10:50:00,41.26,41.42,41.25,41.33,2600.0,41.0084,41.1674,40.9984,41.0779,2600.0
2012-05-09 11:00:00,41.34,41.37,41.25,41.34,4100.0,41.0879,41.1177,40.9984,41.0879,4100.0
2012-05-09 11:10:00,41.33,41.52,41.33,41.45,5300.0,41.0779,41.2668,41.0779,41.1972,5300.0
2012-05-09 11:20:00,41.43,41.53,41.38,41.41,16300.0,41.1773,41.2767,41.1276,41.1575,16300.0
2012-05-09 11:30:00,41.42,41.51,41.34,41.49,4700.0,41.1674,41.2569,41.0879,41.237,4700.0
2012-05-09 11:40:00,41.49,41.57,41.44,41.48,4300.0,41.237,41.3165,41.1873,41.227,4300.0
2012-05-09 11:50:00,41.48,41.5,41.4,41.4,4400.0,41.227,41.2469,41.1475,41.1475,4400.0
2012-05-09 12:00:00,41.37,41.37,41.28,41.31,2000.0,41.1177,41.1177,41.0283,41.0581,2000.0
2012-05-09 12:10:00,41.28,41.34,41.28,41.32,900.0,41.0283,41.0879,41.0283,41.068,900.0
2012-05-09 12:20:00,41.31,41.34,41.21,41.32,5000.0,41.0581,41.0879,40.9587,41.068,5000.0
2012-05-09 12:30:00,41.29,41.31,41.13,41.31,7500.0,41.0382,41.0581,40.8792,41.0581,7500.0
2012-05-09 12:40:00,41.33,41.34,41.24,41.32,4500.0,41.0779,41.0879,40.9885,41.068,4500.0
2012-05-09 12:50:00,41.35,41.42,41.29,41.4,2400.0,41.0978,41.1674,41.0382,41.1475,2400.0
2012-05-09 13:00:00,41.47,41.53,41.36,41.37,6500.0,41.2171,41.2767,41.1078,41.1177,6500.0
2012-05-09 13:10:00,41.43,41.44,41.31,41.34,3900.0,41.1773,41.1873,41.0581,41.0879,3900.0
2012-05-09 13:20:00,41.37,41.55,41.33,41.36,10200.0,41.1177,41.2966,41.0779,41.1078,10200.0
2012-05-09 13:30:00,41.42,41.43,41.33,41.36,10100.0,41.1674,41.1773,41.0779,41.1078,10100.0
2012-05-09 13:40:00,41.37,41.49,41.36,41.37,4200.0,41.1177,41.237,41.1078,41.1177,4200.0
2012-05-09 13:50:00,41.38,41.48,41.38,41.39,3500.0,41.1276,41.227,41.1276,41.1376,3500.0
2012-05-09 14:00:00,41.36,41.37,41.3,41.32,2600.0,41.1078,41.1177,41.0481,41.068,2600.0
2012-05-09 14:10:00,41.31,41.41,41.31,41.32,5800.0,41.0581,41.1575,41.0581,41.068,5800.0
2012-05-09 14:20:00,41.3,41.39,41.3,41.35,3500.0,41.0481,41.1376,41.0481,41.0978,3500.0
2012-05-09 14:30:00,41.35,41.38,41.29,41.32,3000.0,41.0978,41.1276,41.0382,41.068,3000.0
2012-05-09 14:40:00,41.34,41.38,41.29,41.29,6100.0,41.0879,41.1276,41.0382,41.0382,6100.0
2012-05-09 14:50:00,41.27,41.34,41.24,41.25,4300.0,41.0183,41.0879,40.9885,40.9984,4300.0
2012-05-09 15:00:00,41.23,41.3,41.16,41.28,37300.0,40.9786,41.0481,40.909,41.0283,37300.0
2012-05-09 15:10:00,41.28,41.37,41.26,41.32,6800.0,41.0283,41.1177,41.0084,41.068,6800.0
2012-05-09 15:20:00,41.39,41.42,41.33,41.33,5300.0,41.1376,41.1674,41.0779,41.0779,5300.0
2012-05-09 15:30:00,41.34,41.54,41.29,41.54,5900.0,41.0879,41.2867,41.0382,41.2867,5900.0
2012-05-09 15:40:00,41.51,41.61,41.5,41.57,7600.0,41.2569,41.3562,41.2469,41.3165,7600.0
2012-05-09 15:50:00,41.57,41.57,41.37,41.42,19700.0,41.3165,41.3165,41.1177,41.1674,19700.0
2012-05-10 09:30:00,41.64,41.78,41.55,41.63,5100.0,41.406,41.5452,41.3165,41.396,5100.0
2012-05-10 09:40:00,41.6,41.69,41.58,41.69,1400.0,41.3662,41.4557,41.3463,41.4557,1400.0
2012-05-10 09:50:00,41.79,41.86,41.76,41.76,3800.0,41.5551,41.6248,41.5253,41.5253,3800.0
2012-05-10 10:00:00,41.76,41.8,41.72,41.74,1700.0,41.5253,41.5651,41.4855,41.5054,1700.0
2012-05-10 10:10:00,41.68,41.72,41.58,41.64,3400.0,41.4458,41.4855,41.3463,41.406,3400.0
2012-05-10 10:20:00,41.58,41.65,41.5,41.54,25300.0,41.3463,41.4159,41.2668,41.3066,25300.0
2012-05-10 10:30:00,41.5,41.52,41.49,41.5,2600.0,41.2668,41.2867,41.2568,41.2668,2600.0
2012-05-10 10:40:00,41.55,41.62,41.45,41.45,7900.0,41.3165,41.3861,41.2171,41.2171,7900.0
2012-05-10 10:50:00,41.45,41.45,41.25,41.3,4000.0,41.2171,41.2171,41.0182,41.0679,4000.0
2012-05-10 11:00:00,41.32,41.35,41.3,41.32,3700.0,41.0878,41.1176,41.0679,41.0878,3700.0
2012-05-10 11:10:00,41.32,41.39,41.28,41.33,2200.0,41.0878,41.1574,41.048,41.0977,2200.0
2012-05-10 11:20:00,41.36,41.43,41.33,41.38,4200.0,41.1276,41.1972,41.0977,41.1475,4200.0
2012-05-10 11:30:00,41.38,41.38,41.27,41.27,8400.0,41.1475,41.1475,41.0381,41.0381,8400.0
2012-05-10 11:40:00,41.31,41.31,41.17,41.21,6300.0,41.0778,41.0778,40.9386,40.9784,6300.0
2012-05-10 11:50:00,41.27,41.27,41.2,41.25,2900.0,41.0381,41.0381,40.9685,41.0182,2900.0
2012-05-10 12:00:00,41.24,41.24,40.82,40.85,19200.0,41.0082,41.0082,40.5906,40.6204,19200.0
2012-05-10 12:10:00,40.87,41.22,40.85,41.19,5700.0,40.6403,40.9884,40.6204,40.9585,5700.0
2012-05-10 12:20:00,41.2,41.25,41.14,41.24,4200.0,40.9685,41.0182,40.9088,41.0082,4200.0
2012-05-10 12:30:00,41.2,41.25,41.18,41.2,6900.0,40.9685,41.0182,40.9486,40.9685,6900.0
2012-05-10 12:40:00,41.18,41.25,41.17,41.25,4100.0,40.9486,41.0182,40.9386,41.0182,4100.0
2012-05-10 12:50:00,41.28,41.41,41.26,41.41,3300.0,41.048,41.1773,41.0281,41.1773,3300.0
2012-05-10 13:00:00,41.48,41.54,41.46,41.53,8200.0,41.2469,41.3066,41.227,41.2966,8200.0
2012-05-10 13:10:00,41.53,41.55,41.45,41.55,4300.0,41.2966,41.3165,41.2171,41.3165,4300.0
2012-05-10 13:20:00,41.5,41.53,41.45,41.5,6000.0,41.2668,41.2966,41.2171,41.2668,6000.0
2012-05-10 13:30:00,41.5,41.52,41.45,41.45,4400.0,41.2668,41.2867,41.2171,41.2171,4400.0
2012-05-10 13:40:00,41.47,41.49,41.45,41.49,4700.0,41.2369,41.2568,41.2171,41.2568,4700.0
2012-05-10 13:50:00,41.49,41.52,41.45,41.46,7000.0,41.2568,41.2867,41.2171,41.227,7000.0
2012-05-10 14:00:00,41.47,41.53,41.46,41.46,5200.0,41.2369,41.2966,41.227,41.227,5200.0
2012-05-10 14:10:00,41.5,41.55,41.49,41.55,2900.0,41.2668,41.3165,41.2568,41.3165,2900.0
2012-05-10 14:20:00,41.55,41.6,41.54,41.6,2900.0,41.3165,41.3662,41.3066,41.3662,2900.0
2012-05-10 14:30:00,41.58,41.58,41.49,41.54,4600.0,41.3463,41.3463,41.2568,41.3066,4600.0
2012-05-10 14:40:00,41.54,41.59,41.52,41.54,4100.0,41.3066,41.3563,41.2867,41.3066,4100.0
2012-05-10 14:50:00,41.52,41.53,41.48,41.48,3900.0,41.2867,41.2966,41.2469,41.2469,3900.0
2012-05-10 15:00:00,41.5,41.53,41.42,41.46,9900.0,41.2668,41.2966,41.1872,41.227,9900.0
2012-05-10 15:10:00,41.44,41.48,41.44,41.46,5900.0,41.2071,41.2469,41.2071,41.227,5900.0
2012-05-10 15:20:00,41.46,41.49,41.4,41.46,18800.0,41.227,41.2568,41.1673,41.227,18800.0
2012-05-10 15:30:00,41.45,41.46,41.39,41.46,15000.0,41.2171,41.227,41.1574,41.227,15000.0
2012-05-10 15:40:00,41.47,41.48,41.39,41.48,20500.0,41.2369,41.2469,41.1574,41.2469,20500.0
2012-05-10 15:50:00,41.47,41.52,41.45,41.52,41200.0,41.2369,41.2867,41.2171,41.2867,41200.0
2012-05-11 09:30:00,41.23,41.51,41.23,41.51,23000.0,40.9983,41.2767,40.9983,41.2767,23000.0
2012-05-11 09:40:00,41.56,41.62,41.35,41.35,5600.0,41.3264,41.3861,41.1176,41.1176,5600.0
2012-05-11 09:50:00,41.39,41.54,41.35,41.4,7800.0,41.1574,41.3066,41.1176,41.1673,7800.0
2012-05-11 10:00:00,41.41,41.55,41.32,41.4,8100.0,41.1773,41.3165,41.0878,41.1673,8100.0
2012-05-11 10:10:00,41.46,41.56,41.4,41.54,5700.0,41.227,41.3264,41.1673,41.3066,5700.0
2012-05-11 10:20:00,41.62,41.66,41.57,41.57,4600.0,41.3861,41.4259,41.3364,41.3364,4600.0
2012-05-11 10:30:00,41.56,41.68,41.56,41.65,5900.0,41.3264,41.4458,41.3264,41.4159,5900.0
2012-05-11 10:40:00,41.66,41.69,41.58,41.6,3200.0,41.4259,41.4557,41.3463,41.3662,3200.0
2012-05-11 10:50:00,41.55,41.61,41.49,41.59,15100.0,41.3165,41.3762,41.2568,41.3563,15100.0
2012-05-11 11:00:00,41.56,41.6,41.52,41.6,3600.0,41.3264,41.3662,41.2867,41.3662,3600.0
2012-05-11 11:10:00,41.57,41.62,41.45,41.45,8500.0,41.3364,41.3861,41.2171,41.2171,8500.0
2012-05-11 11:20:00,41.49,41.58,41.46,41.46,10600.0,41.2568,41.3463,41.227,41.227,10600.0
2012-05-11 11:30:00,41.48,41.65,41.47,41.55,6900.0,41.2469,41.4159,41.2369,41.3165,6900.0
2012-05-11 11:40:00,41.52,41.53,41.4,41.46,3900.0,41.2867,41.2966,41.1673,41.227,3900.0
2012-05-11 11:50:00,41.44,41.5,41.44,41.5,1900.0,41.2071,41.2668,41.2071,41.2668,1900.0
2012-05-11 12:00:00,41.53,41.53,41.5,41.53,2100.0,41.2966,41.2966,41.2668,41.2966,2100.0
2012-05-11 12:10:00,41.53,41.57,41.52,41.52,1400.0,41.2966,41.3364,41.2867,41.2867,1400.0
2012-05-11 12:20:00,41.53,41.6,41.53,41.53,6500.0,41.2966,41.3662,41.2966,41.2966,6500.0
2012-05-11 12:30:00,41.53,41.58,41.51,41.58,3000.0,41.2966,41.3463,41.2767,41.3463,3000.0
2012-05-11 12:40:00,41.57,41.59,41.5,41.58,7000.0,41.3364,41.3563,41.2668,41.3463,7000.0
2012-05-11 12:50:00,41.59,41.59,41.48,41.48,3200.0,41.3563,41.3563,41.2469,41.2469,3200.0
2012-05-11 13:00:00,41.47,41.55,41.47,41.54,3300.0,41.2369,41.3165,41.2369,41.3066,3300.0
2012-05-11 13:10:00,41.51,41.51,41.48,41.51,1600.0,41.2767,41.2767,41.2469,41.2767,1600.0
2012-05-11 13:20:00,41.52,41.53,41.49,41.51,2800.0,41.2867,41.2966,41.2568,41.2767,2800.0
2012-05-11 13:30:00,41.5,41.56,41.47,41.5,6200.0,41.2668,41.3264,41.2369,41.2668,6200.0
2012-05-11 13:40:00,41.45,41.55,41.45,41.45,4600.0,41.2171,41.3165,41.2171,41.2171,4600.0
2012-05-11 13:50:00,41.5,41.54,41.47,41.5,3000.0,41.2668,41.3066,41.2369,41.2668,3000.0
2012-05-11 14:00:00,41.53,41.56,41.45,41.52,4600.0,41.2966,41.3264,41.2171,41.2867,4600.0
2012-05-11 14:10:00,41.55,41.59,41.48,41.53,4100.0,41.3165,41.3563,41.2469,41.2966,4100.0
2012-05-11 14:20:00,41.54,41.54,41.49,41.51,1100.0,41.3066,41.3066,41.2568,41.2767,1100.0
2012-05-11 14:30:00,41.51,41.53,41.46,41.5,3400.0,41.2767,41.2966,41.227,41.2668,3400.0
2012-05-11 14:40:00,41.5,41.56,41.5,41.5,4500.0,41.2668,41.3264,41.2668,41.2668,4500.0
2012-05-11 14:50:00,41.43,41.51,41.42,41.48,4100.0,41.1972,41.2767,41.1872,41.2469,4100.0
2012-05-11 15:00:00,41.49,41.5,41.45,41.46,6600.0,41.2568,41.2668,41.2171,41.227,6600.0
2012-05-11 15:10:00,41.49,41.49,41.36,41.46,2400.0,41.2568,41.2568,41.1276,41.227,2400.0
2012-05-11 15:20:00,41.5,41.56,41.48,41.52,2800.0,41.2668,41.3264,41.2469,41.2867,2800.0
2012-05-11 15:30:00,41.53,41.55,41.5,41.53,5900.0,41.2966,41.3165,41.2668,41.2966,5900.0
2012-05-11 15:40:00,41.53,41.53,41.42,41.48,9500.0,41.2966,41.2966,41.1872,41.2469,9500.0
2012-05-11 15:50:00,41.47,41.5,41.28,41.48,19600.0,41.2369,41.2668,41.048,41.2469,19600.0
2012-05-14 09:30:00,41.02,41.33,41.02,41.28,1500.0,40.7895,41.0977,40.7895,41.048,1500.0
2012-05-14 09:40:00,41.25,41.3,41.19,41.22,6600.0,41.0182,41.0679,40.9585,40.9884,6600.0
2012-05-14 09:50:00,41.22,41.3,41.15,41.15,4400.0,40.9884,41.0679,40.9187,40.9187,4400.0
2012-05-14 10:00:00,41.12,41.15,41.03,41.1,5600.0,40.8889,40.9187,40.7994,40.869,5600.0
2012-05-14 10:10:00,41.07,41.1,41.0,41.04,2500.0,40.8392,40.869,40.7696,40.8094,2500.0
2012-05-14 10:20:00,41.04,41.04,40.87,40.87,4300.0,40.8094,40.8094,40.6403,40.6403,4300.0
2012-05-14 10:30:00,40.9,41.17,40.9,41.17,4200.0,40.6702,40.9386,40.6702,40.9386,4200.0
2012-05-14 10:40:00,41.21,41.21,41.16,41.18,2200.0,40.9784,40.9784,40.9287,40.9486,2200.0
2012-05-14 10:50:00,41.19,41.26,41.18,41.2,3700.0,40.9585,41.0281,40.9486,40.9685,3700.0
2012-05-14 11:00:00,41.2,41.2,41.12,41.12,2600.0,40.9685,40.9685,40.8889,40.8889,2600.0
2012-05-14 11:10:00,41.1,41.21,41.07,41.21,17300.0,40.869,40.9784,40.8392,40.9784,17300.0
2012-05-14 11:20:00,41.21,41.45,41.19,41.44,19800.0,40.9784,41.2171,40.9585,41.2071,19800.0
2012-05-14 11:30:00,41.42,41.46,41.4,41.44,5500.0,41.1872,41.227,41.1673,41.2071,5500.0
2012-05-14 11:40:00,41.42,41.46,41.39,41.46,4600.0,41.1872,41.227,41.1574,41.227,4600.0
2012-05-14 11:50:00,41.46,41.51,41.42,41.51,4600.0,41.227,41.2767,41.1872,41.2767,4600.0
2012-05-14 12:00:00,41.55,41.6,41.55,41.56,2600.0,41.3165,41.3662,41.3165,41.3264,2600.0
2012-05-14 12:10:00,41.56,41.57,41.53,41.53,4200.0,41.3264,41.3364,41.2966,41.2966,4200.0
2012-05-14 12:20:00,41.53,41.55,41.52,41.55,1400.0,41.2966,41.3165,41.2867,41.3165,1400.0
2012-05-14 12:30:00,41.51,41.52,41.45,41.45,4800.0,41.2767,41.2867,41.2171,41.2171,4800.0
2012-05-14 12:40:00,41.48,41.53,41.47,41.53,1800.0,41.2469,41.2966,41.2369,41.2966,1800.0
2012-05-14 12:50:00,41.55,41.56,41.45,41.45,4100.0,41.3165,41.3264,41.2171,41.2171,4100.0
2012-05-14 13:00:00,41.47,41.47,41.46,41.46,3100.0,41.2369,41.2369,41.227,41.227,3100.0
2012-05-14 13:10:00,41.48,41.48,41.39,41.43,4500.0,41.2469,41.2469,41.1574,41.1972,4500.0
2012-05-14 13:20:00,41.42,41.47,41.42,41.45,2800.0,41.1872,41.2369,41.1872,41.2171,2800.0
2012-05-14 13:30:00,41.46,41.54,41.46,41.54,2400.0,41.227,41.3066,41.227,41.3066,2400.0
2012-05-14 13:40:00,41.54,41.58,41.48,41.48,9600.0,41.3066,41.3463,41.2469,41.2469,9600.0
2012-05-14 13:50:00,41.48,41.59,41.48,41.55,8800.0,41.2469,41.3563,41.2469,41.3165,8800.0
2012-05-14 14:00:00,41.56,41.56,41.49,41.49,7400.0,41.3264,41.3264,41.2568,41.2568,7400.0
2012-05-14 14:10:00,41.52,41.52,41.43,41.44,3500.0,41.2867,41.2867,41.1972,41.2071,3500.0
2012-05-14 14:20:00,41.45,41.55,41.45,41.53,5400.0,41.2171,41.3165,41.2171,41.2966,5400.0
2012-05-14 14:30:00,41.53,41.57,41.41,41.41,4000.0,41.2966,41.3364,41.1773,41.1773,4000.0
2012-05-14 14:40:00,41.44,41.45,41.35,41.35,4500.0,41.2071,41.2171,41.1176,41.1176,4500.0
2012-05-14 14:50:00,41.39,41.41,41.28,41.33,6300.0,41.1574,41.1773,41.048,41.0977,6300.0
2012-05-14 15:00:00,41.38,41.38,41.23,41.31,6500.0,41.1475,41.1475,40.9983,41.0778,6500.0
2012-05-14 15:10:00,41.33,41.34,41.29,41.29,7900.0,41.0977,41.1077,41.058,41.058,7900.0
2012-05-14 15:20:00,41.27,41.3,41.2,41.28,7400.0,41.0381,41.0679,40.9685,41.048,7400.0
2012-05-14 15:30:00,41.3,41.34,41.15,41.17,13300.0,41.0679,41.1077,40.9187,40.9386,13300.0
2012-05-14 15:40:00,41.14,41.2,41.04,41.05,19500.0,40.9088,40.9685,40.8094,40.8193,19500.0
2012-05-14 15:50:00,41.04,41.14,41.02,41.04,19100.0,40.8094,40.9088,40.7895,40.8094,19100.0
2012-05-15 09:30:00,40.98,41.03,40.86,40.88,6700.0,40.7497,40.7994,40.6304,40.6503,6700.0
2012-05-15 09:40:00,40.88,40.91,40.77,40.86,10300.0,40.6503,40.6801,40.5409,40.6304,10300.0
2012-05-15 09:50:00,40.86,40.98,40.84,40.89,10200.0,40.6304,40.7497,40.6105,40.6602,10200.0
2012-05-15 10:00:00,40.93,41.01,40.77,40.89,15000.0,40.7,40.7795,40.5409,40.6602,15000.0
2012-05-15 10:10:00,40.88,40.91,40.82,40.87,7500.0,40.6503,40.6801,40.5906,40.6403,7500.0
2012-05-15 10:20:00,40.87,40.99,40.87,40.94,10600.0,40.6403,40.7596,40.6403,40.7099,10600.0
2012-05-15 10:30:00,40.93,40.95,40.85,40.91,8400.0,40.7,40.7199,40.6204,40.6801,8400.0
2012-05-15 10:40:00,40.89,40.97,40.86,40.88,9500.0,40.6602,40.7398,40.6304,40.6503,9500.0
2012-05-15 10:50:00,40.91,40.91,40.78,40.9,5200.0,40.6801,40.6801,40.5508,40.6702,5200.0
2012-05-15 11:00:00,40.9,40.9,40.81,40.82,2900.0,40.6702,40.6702,40.5807,40.5906,2900.0
2012-05-15 11:10:00,40.82,40.82,40.73,40.75,5400.0,40.5906,40.5906,40.5011,40.521,5400.0
2012-05-15 11:20:00,40.76,40.8,40.72,40.78,1600.0,40.5309,40.5707,40.4912,40.5508,1600.0
2012-05-15 11:30:00,40.74,41.05,40.74,41.03,4500.0,40.5111,40.8193,40.5111,40.7994,4500.0
2012-05-15 11:40:00,41.03,41.25,41.03,41.24,4300.0,40.7994,41.0182,40.7994,41.0082,4300.0
2012-05-15 11:50:00,41.25,41.3,41.24,41.29,2700.0,41.0182,41.0679,41.0082,41.058,2700.0
2012-05-15 12:00:00,41.32,41.54,41.32,41.51,5000.0,41.0878,41.3066,41.0878,41.2767,5000.0
2012-05-15 12:10:00,41.51,41.57,41.51,41.54,2400.0,41.2767,41.3364,41.2767,41.3066,2400.0
2012-05-15 12:20:00,41.54,41.6,41.47,41.59,3000.0,41.3066,41.3662,41.2369,41.3563,3000.0
2012-05-15 12:30:00,41.6,41.62,41.56,41.62,1800.0,41.3662,41.3861,41.3264,41.3861,1800.0
2012-05-15 12:40:00,41.63,41.66,41.61,41.66,1800.0,41.396,41.4259,41.3762,41.4259,1800.0
2012-05-15 12:50:00,41.68,41.68,41.47,41.5,8800.0,41.4458,41.4458,41.2369,41.2668,8800.0
2012-05-15 13:00:00,41.51,41.61,41.51,41.58,1600.0,41.2767,41.3762,41.2767,41.3463,1600.0
2012-05-15 13:10:00,41.59,41.62,41.54,41.58,3400.0,41.3563,41.3861,41.3066,41.3463,3400.0
2012-05-15 13:20:00,41.54,41.59,41.53,41.55,3500.0,41.3066,41.3563,41.2966,41.3165,3500.0
2012-05-15 13:30:00,41.55,41.55,41.5,41.53,3100.0,41.3165,41.3165,41.2668,41.2966,3100.0
2012-05-15 13:40:00,41.53,41.54,41.32,41.37,5500.0,41.2966,41.3066,41.0878,41.1375,5500.0
2012-05-15 13:50:00,41.36,41.4,41.25,41.39,3500.0,41.1276,41.1673,41.0182,41.1574,3500.0
2012-05-15 14:00:00,41.38,41.45,41.31,41.34,2200.0,41.1475,41.2171,41.0778,41.1077,2200.0
2012-05-15 14:10:00,41.34,41.45,41.34,41.41,2400.0,41.1077,41.2171,41.1077,41.1773,2400.0
2012-05-15 14:20:00,41.39,41.46,41.38,41.38,2800.0,41.1574,41.227,41.1475,41.1475,2800.0
2012-05-15 14:30:00,41.39,41.43,41.31,41.31,1700.0,41.1574,41.1972,41.0778,41.0778,1700.0
2012-05-15 14:40:00,41.29,41.39,41.29,41.39,2700.0,41.058,41.1574,41.058,41.1574,2700.0
2012-05-15 14:50:00,41.36,41.37,41.27,41.27,3300.0,41.1276,41.1375,41.0381,41.0381,3300.0
2012-05-15 15:00:00,41.26,41.26,41.06,41.06,8500.0,41.0281,41.0281,40.8293,40.8293,8500.0
2012-05-15 15:10:00,41.05,41.08,40.99,41.0,13000.0,40.8193,40.8491,40.7596,40.7696,13000.0
2012-05-15 15:20:00,40.99,41.04,40.87,40.88,26400.0,40.7596,40.8094,40.6403,40.6503,26400.0
2012-05-15 15:30:00,40.91,41.03,40.89,40.98,10900.0,40.6801,40.7994,40.6602,40.7497,10900.0
2012-05-15 15:40:00,40.97,41.08,40.88,40.9,16900.0,40.7398,40.8491,40.6503,40.6702,16900.0
2012-05-15 15:50:00,40.88,40.96,40.83,40.94,25200.0,40.6503,40.7298,40.6005,40.7099,25200.0
2012-05-16 09:30:00,41.11,41.34,41.11,41.34,3500.0,40.879,41.1077,40.879,41.1077,3500.0
2012-05-16 09:40:00,41.38,41.53,41.27,41.53,7400.0,41.1475,41.2966,41.0381,41.2966,7400.0
2012-05-16 09:50:00,41.51,41.52,41.38,41.39,5500.0,41.2767,41.2867,41.1475,41.1574,5500.0
2012-05-16 10:00:00,41.44,41.44,41.21,41.26,1800.0,41.2071,41.2071,40.9784,41.0281,1800.0
2012-05-16 10:10:00,41.21,41.33,41.17,41.33,2200.0,40.9784,41.0977,40.9386,41.0977,2200.0
2012-05-16 10:20:00,41.34,41.4,41.3,41.3,2000.0,41.1077,41.1673,41.0679,41.0679,2000.0
2012-05-16 10:30:00,41.31,41.42,41.31,41.33,2600.0,41.0778,41.1872,41.0778,41.0977,2600.0
2012-05-16 10:40:00,41.3,41.5,41.3,41.44,3700.0,41.0679,41.2668,41.0679,41.2071,3700.0
2012-05-16 10:50:00,41.41,41.41,41.32,41.32,700.0,41.1773,41.1773,41.0878,41.0878,700.0
2012-05-16 11:00:00,41.36,41.41,41.16,41.27,4500.0,41.1276,41.1773,40.9287,41.0381,4500.0
2012-05-16 11:10:00,41.28,41.35,41.26,41.28,4900.0,41.048,41.1176,41.0281,41.048,4900.0
2012-05-16 11:20:00,41.26,41.37,41.26,41.32,1700.0,41.0281,41.1375,41.0281,41.0878,1700.0
2012-05-16 11:30:00,41.36,41.37,41.32,41.36,2400.0,41.1276,41.1375,41.0878,41.1276,2400.0
2012-05-16 11:40:00,41.39,41.4,41.32,41.4,2400.0,41.1574,41.1673,41.0878,41.1673,2400.0
2012-05-16 11:50:00,41.43,41.5,41.43,41.45,4800.0,41.1972,41.2668,41.1972,41.2171,4800.0
2012-05-16 12:00:00,41.48,41.48,41.31,41.36,2400.0,41.2469,41.2469,41.0778,41.1276,2400.0
2012-05-16 12:10:00,41.4,41.4,41.33,41.34,1600.0,41.1673,41.1673,41.0977,41.1077,1600.0
2012-05-16 12:20:00,41.36,41.36,41.24,41.3,2500.0,41.1276,41.1276,41.0082,41.0679,2500.0
2012-05-16 12:30:00,41.34,41.38,41.24,41.24,2800.0,41.1077,41.1475,41.0082,41.0082,2800.0
2012-05-16 12:40:00,41.29,41.29,41.16,41.18,3100.0,41.058,41.058,40.9287,40.9486,3100.0
2012-05-16 12:50:00,41.18,41.24,41.06,41.08,1900.0,40.9486,41.0082,40.8293,40.8491,1900.0
2012-05-16 13:00:00,41.06,41.13,41.05,41.08,1300.0,40.8293,40.8989,40.8193,40.8491,1300.0
2012-05-16 13:10:00,41.07,41.21,41.07,41.2,1700.0,40.8392,40.9784,40.8392,40.9685,1700.0
2012-05-16 13:20:00,41.18,41.2,41.11,41.13,3600.0,40.9486,40.9685,40.879,40.8989,3600.0
2012-05-16 13:30:00,41.08,41.08,40.99,40.99,2900.0,40.8491,40.8491,40.7596,40.7596,2900.0
2012-05-16 13:40:00,40.99,41.1,40.99,41.06,3000.0,40.7596,40.869,40.7596,40.8293,3000.0
2012-05-16 13:50:00,41.03,41.12,41.03,41.12,2100.0,40.7994,40.8889,40.7994,40.8889,2100.0
2012-05-16 14:00:00,41.1,41.17,41.02,41.03,5300.0,40.869,40.9386,40.7895,40.7994,5300.0
2012-05-16 14:10:00,41.01,41.05,40.97,41.03,5400.0,40.7795,40.8193,40.7398,40.7994,5400.0
2012-05-16 14:20:00,41.07,41.07,41.0,41.0,2500.0,40.8392,40.8392,40.7696,40.7696,2500.0
2012-05-16 14:30:00,41.04,41.07,40.99,41.01,8900.0,40.8094,40.8392,40.7596,40.7795,8900.0
2012-05-16 14:40:00,40.99,41.15,40.99,41.11,7200.0,40.7596,40.9187,40.7596,40.879,7200.0
2012-05-16 14:50:00,41.09,41.14,41.06,41.1,3200.0,40.8591,40.9088,40.8293,40.869,3200.0
2012-05-16 15:00:00,41.02,41.08,41.01,41.03,4800.0,40.7895,40.8491,40.7795,40.7994,4800.0
2012-05-16 15:10:00,41.02,41.1,40.98,40.98,49100.0,40.7895,40.869,40.7497,40.7497,49100.0
2012-05-16 15:20:00,40.99,41.04,40.98,41.01,9400.0,40.7596,40.8094,40.7497,40.7795,9400.0
2012-05-16 15:30:00,41.02,41.06,40.99,41.01,9000.0,40.7895,40.8293,40.7596,40.7795,9000.0
2012-05-16 15:40:00,41.0,41.03,40.96,40.99,28400.0,40.7696,40.7994,40.7298,40.7596,28400.0
2012-05-16 15:50:00,40.94,40.99,40.73,40.75,24800.0,40.7099,40.7596,40.5011,40.521,24800.0
2012-05-17 09:30:00,40.73,40.77,40.51,40.52,5300.0,40.5011,40.5409,40.2823,40.2923,5300.0
2012-05-17 09:40:00,40.47,40.51,40.4,40.42,3800.0,40.2426,40.2823,40.173,40.1928,3800.0
2012-05-17 09:50:00,40.47,40.5,40.42,40.48,1900.0,40.2426,40.2724,40.1928,40.2525,1900.0
2012-05-17 10:00:00,40.43,40.47,40.13,40.32,8200.0,40.2028,40.2426,39.9045,40.0934,8200.0
2012-05-17 10:10:00,40.42,40.57,40.35,40.56,3100.0,40.1928,40.342,40.1232,40.3321,3100.0
2012-05-17 10:20:00,40.62,40.68,40.46,40.5,5300.0,40.3917,40.4514,40.2326,40.2724,5300.0
2012-05-17 10:30:00,40.53,40.71,40.46,40.71,3100.0,40.3022,40.4812,40.2326,40.4812,3100.0
2012-05-17 10:40:00,40.72,40.81,40.48,40.49,4200.0,40.4912,40.5807,40.2525,40.2625,4200.0
2012-05-17 10:50:00,40.42,40.5,40.31,40.4,4500.0,40.1928,40.2724,40.0835,40.173,4500.0
2012-05-17 11:00:00,40.39,40.45,40.21,40.3,6900.0,40.163,40.2227,39.984,40.0735,6900.0
2012-05-17 11:10:00,40.27,40.31,40.2,40.24,3700.0,40.0437,40.0835,39.9741,40.0139,3700.0
2012-05-17 11:20:00,40.22,40.22,40.07,40.12,3700.0,39.994,39.994,39.8448,39.8945,3700.0
2012-05-17 11:30:00,40.14,40.17,40.11,40.17,1600.0,39.9144,39.9443,39.8846,39.9443,1600.0
2012-05-17 11:40:00,40.2,40.27,40.14,40.14,5900.0,39.9741,40.0437,39.9144,39.9144,5900.0
2012-05-17 11:50:00,40.15,40.17,40.09,40.12,2800.0,39.9244,39.9443,39.8647,39.8945,2800.0
2012-05-17 12:00:00,40.09,40.09,39.85,39.85,3600.0,39.8647,39.8647,39.6261,39.6261,3600.0
2012-05-17 12:10:00,39.82,39.97,39.82,39.97,3000.0,39.5962,39.7454,39.5962,39.7454,3000.0
2012-05-17 12:20:00,39.98,40.22,39.96,40.17,5900.0,39.7553,39.994,39.7354,39.9443,5900.0
2012-05-17 12:30:00,40.2,40.25,40.18,40.18,2100.0,39.9741,40.0238,39.9542,39.9542,2100.0
2012-05-17 12:40:00,40.25,40.33,40.23,40.32,3000.0,40.0238,40.1034,40.0039,40.0934,3000.0
2012-05-17 12:50:00,40.32,40.34,40.23,40.23,3200.0,40.0934,40.1133,40.0039,40.0039,3200.0
2012-05-17 13:00:00,40.28,40.43,40.25,40.43,2300.0,40.0536,40.2028,40.0238,40.2028,2300.0
2012-05-17 13:10:00,40.44,40.51,40.37,40.38,5300.0,40.2127,40.2823,40.1431,40.1531,5300.0
2012-05-17 13:20:00,40.39,40.41,40.36,40.36,2200.0,40.163,40.1829,40.1332,40.1332,2200.0
2012-05-17 13:30:00,40.37,40.38,40.33,40.36,3700.0,40.1431,40.1531,40.1034,40.1332,3700.0
2012-05-17 13:40:00,40.36,40.37,40.2,40.21,4300.0,40.1332,40.1431,39.9741,39.984,4300.0
2012-05-17 13:50:00,40.24,40.25,40.19,40.19,1900.0,40.0139,40.0238,39.9641,39.9641,1900.0
2012-05-17 14:00:00,40.19,40.28,40.17,40.2,6800.0,39.9641,40.0536,39.9443,39.9741,6800.0
2012-05-17 14:10:00,40.21,40.22,40.15,40.17,4600.0,39.984,39.994,39.9244,39.9443,4600.0
2012-05-17 14:20:00,40.21,40.31,40.18,40.26,4800.0,39.984,40.0835,39.9542,40.0337,4800.0
2012-05-17 14:30:00,40.27,40.3,40.13,40.2,23700.0,40.0437,40.0735,39.9045,39.9741,23700.0
2012-05-17 14:40:00,40.21,40.25,40.15,40.21,11400.0,39.984,40.0238,39.9244,39.984,11400.0
2012-05-17 14:50:00,40.22,40.32,40.21,40.32,6800.0,39.994,40.0934,39.984,40.0934,6800.0
2012-05-17 15:00:00,40.29,40.38,40.2,40.27,11300.0,40.0636,40.1531,39.9741,40.0437,11300.0
2012-05-17 15:10:00,40.28,40.35,40.26,40.33,8000.0,40.0536,40.1232,40.0337,40.1034,8000.0
2012-05-17 15:20:00,40.33,40.37,40.3,40.33,4400.0,40.1034,40.1431,40.0735,40.1034,4400.0
2012-05-17 15:30:00,40.35,40.35,40.16,40.19,14900.0,40.1232,40.1232,39.9343,39.9641,14900.0
2012-05-17 15:40:00,40.18,40.23,40.0,40.04,9900.0,39.9542,40.0039,39.7752,39.815,9900.0
2012-05-17 15:50:00,40.04,40.09,39.97,39.97,22000.0,39.815,39.8647,39.7454,39.7454,22000.0
2012-05-18 09:30:00,39.96,40.14,39.72,39.78,34300.0,39.7354,39.9144,39.4968,39.5564,34300.0
2012-05-18 09:40:00,39.81,39.99,39.77,39.99,2400.0,39.5863,39.7653,39.5465,39.7653,2400.0
2012-05-18 09:50:00,40.02,40.18,39.95,39.95,4500.0,39.7951,39.9542,39.7255,39.7255,4500.0
2012-05-18 10:00:00,39.97,40.04,39.91,40.02,4500.0,39.7454,39.815,39.6857,39.7951,4500.0
2012-05-18 10:10:00,40.08,40.35,40.08,40.22,3500.0,39.8548,40.1232,39.8548,39.994,3500.0
2012-05-18 10:20:00,40.21,40.38,40.21,40.38,2400.0,39.984,40.1531,39.984,40.1531,2400.0
2012-05-18 10:30:00,40.4,40.56,40.4,40.52,7700.0,40.173,40.3321,40.173,40.2923,7700.0
2012-05-18 10:40:00,40.56,40.64,40.55,40.64,2900.0,40.3321,40.4116,40.3221,40.4116,2900.0
2012-05-18 10:50:00,40.61,40.72,40.61,40.65,5400.0,40.3818,40.4912,40.3818,40.4216,5400.0
2012-05-18 11:00:00,40.63,40.66,40.44,40.45,4700.0,40.4017,40.4315,40.2127,40.2227,4700.0
2012-05-18 11:10:00,40.42,40.54,40.35,40.36,3700.0,40.1928,40.3122,40.1232,40.1332,3700.0
2012-05-18 11:20:00,40.38,40.41,40.26,40.35,3000.0,40.1531,40.1829,40.0337,40.1232,3000.0
2012-05-18 11:30:00,40.35,40.39,39.95,40.08,3400.0,40.1232,40.163,39.7255,39.8548,3400.0
2012-05-18 11:40:00,40.12,40.23,40.0,40.01,3600.0,39.8945,40.0039,39.7752,39.7852,3600.0
2012-05-18 11:50:00,39.96,40.03,39.84,39.98,4500.0,39.7354,39.805,39.6161,39.7553,4500.0
2012-05-18 12:00:00,40.0,40.22,40.0,40.17,3900.0,39.7752,39.994,39.7752,39.9443,3900.0
2012-05-18 12:10:00,40.23,40.28,40.18,40.19,3900.0,40.0039,40.0536,39.9542,39.9641,3900.0
2012-05-18 12:20:00,40.19,40.35,40.11,40.35,2000.0,39.9641,40.1232,39.8846,40.1232,2000.0
2012-05-18 12:30:00,40.37,40.42,40.37,40.39,3000.0,40.1431,40.1928,40.1431,40.163,3000.0
2012-05-18 12:40:00,40.4,40.51,40.4,40.51,2000.0,40.173,40.2823,40.173,40.2823,2000.0
2012-05-18 12:50:00,40.49,40.49,40.38,40.38,3400.0,40.2625,40.2625,40.1531,40.1531,3400.0
2012-05-18 13:00:00,40.33,40.34,40.23,40.23,1600.0,40.1034,40.1133,40.0039,40.0039,1600.0
2012-05-18 13:10:00,40.27,40.31,40.26,40.26,1100.0,40.0437,40.0835,40.0337,40.0337,1100.0
2012-05-18 13:20:00,40.19,40.28,40.19,40.28,500.0,39.9641,40.0536,39.9641,40.0536,500.0
2012-05-18 13:30:00,40.27,40.32,40.21,40.21,900.0,40.0437,40.0934,39.984,39.984,900.0
2012-05-18 13:40:00,40.24,40.36,40.24,40.36,3200.0,40.0139,40.1332,40.0139,40.1332,3200.0
2012-05-18 13:50:00,40.41,40.43,40.32,40.4,4900.0,40.1829,40.2028,40.0934,40.173,4900.0
2012-05-18 14:00:00,40.39,40.61,40.36,40.45,19000.0,40.163,40.3818,40.1332,40.2227,19000.0
2012-05-18 14:10:00,40.43,40.55,40.42,40.45,4200.0,40.2028,40.3221,40.1928,40.2227,4200.0
2012-05-18 14:20:00,40.42,40.44,40.32,40.37,6200.0,40.1928,40.2127,40.0934,40.1431,6200.0
2012-05-18 14:30:00,40.36,40.36,40.18,40.24,6700.0,40.1332,40.1332,39.9542,40.0139,6700.0
2012-05-18 14:40:00,40.2,40.26,40.15,40.26,2700.0,39.9741,40.0337,39.9244,40.0337,2700.0
2012-05-18 14:50:00,40.27,40.36,40.25,40.3,5600.0,40.0437,40.1332,40.0238,40.0735,5600.0
2012-05-18 15:00:00,40.26,40.3,40.2,40.28,7400.0,40.0337,40.0735,39.9741,40.0536,7400.0
2012-05-18 15:10:00,40.31,40.42,40.28,40.38,9400.0,40.0835,40.1928,40.0536,40.1531,9400.0
2012-05-18 15:20:00,40.35,40.35,40.22,40.22,7200.0,40.1232,40.1232,39.994,39.994,7200.0
2012-05-18 15:30:00,40.24,40.24,40.05,40.08,8400.0,40.0139,40.0139,39.8249,39.8548,8400.0
2012-05-18 15:40:00,40.08,40.08,39.9,39.9,10900.0,39.8548,39.8548,39.6758,39.6758,10900.0
2012-05-18 15:50:00,39.92,39.97,39.84,39.92,33300.0,39.6957,39.7454,39.6161,39.6957,33300.0
2012-05-21 09:30:00,39.93,40.05,39.85,40.05,5600.0,39.7056,39.8249,39.6261,39.8249,5600.0
2012-05-21 09:40:00,40.05,40.05,39.81,39.87,6700.0,39.8249,39.8249,39.5863,39.6459,6700.0
2012-05-21 09:50:00,39.8,39.8,39.37,39.69,7300.0,39.5763,39.5763,39.1487,39.467,7300.0
2012-05-21 10:00:00,39.78,40.14,39.78,40.14,12500.0,39.5564,39.9144,39.5564,39.9144,12500.0
2012-05-21 10:10:00,40.14,40.42,40.1,40.42,6700.0,39.9144,40.1928,39.8746,40.1928,6700.0
2012-05-21 10:20:00,40.41,40.54,40.35,40.54,6300.0,40.1829,40.3122,40.1232,40.3122,6300.0
2012-05-21 10:30:00,40.48,40.78,40.48,40.7,6800.0,40.2525,40.5508,40.2525,40.4713,6800.0
2012-05-21 10:40:00,40.7,40.74,40.45,40.6,18000.0,40.4713,40.5111,40.2227,40.3718,18000.0
2012-05-21 10:50:00,40.63,40.77,40.63,40.71,7000.0,40.4017,40.5409,40.4017,40.4812,7000.0
2012-05-21 11:00:00,40.72,40.72,40.62,40.64,7200.0,40.4912,40.4912,40.3917,40.4116,7200.0
2012-05-21 11:10:00,40.63,40.63,40.53,40.55,9600.0,40.4017,40.4017,40.3022,40.3221,9600.0
2012-05-21 11:20:00,40.56,40.65,40.55,40.58,3800.0,40.3321,40.4216,40.3221,40.3519,3800.0
2012-05-21 11:30:00,40.6,40.73,40.55,40.68,5200.0,40.3718,40.5011,40.3221,40.4514,5200.0
2012-05-21 11:40:00,40.7,40.77,40.69,40.74,4700.0,40.4713,40.5409,40.4613,40.5111,4700.0
2012-05-21 11:50:00,40.75,40.82,40.75,40.76,4200.0,40.521,40.5906,40.521,40.5309,4200.0
2012-05-21 12:00:00,40.76,40.85,40.76,40.78,5700.0,40.5309,40.6204,40.5309,40.5508,5700.0
2012-05-21 12:10:00,40.81,41.0,40.81,41.0,5900.0,40.5807,40.7696,40.5807,40.7696,5900.0
2012-05-21 12:20:00,41.0,41.3,41.0,41.27,6700.0,40.7696,41.0679,40.7696,41.0381,6700.0
2012-05-21 12:30:00,41.27,41.33,41.27,41.29,2400.0,41.0381,41.0977,41.0381,41.058,2400.0
2012-05-21 12:40:00,41.29,41.3,41.11,41.11,3100.0,41.058,41.0679,40.879,40.879,3100.0
2012-05-21 12:50:00,41.1,41.1,41.01,41.06,2900.0,40.869,40.869,40.7795,40.8293,2900.0
2012-05-21 13:00:00,41.08,41.13,40.99,40.99,12500.0,40.8491,40.8989,40.7596,40.7596,12500.0
2012-05-21 13:10:00,40.98,41.01,40.84,40.9,5500.0,40.7497,40.7795,40.6105,40.6702,5500.0
2012-05-21 13:20:00,40.98,40.98,40.92,40.97,2200.0,40.7497,40.7497,40.69,40.7398,2200.0
2012-05-21 13:30:00,41.0,41.0,40.94,40.98,4800.0,40.7696,40.7696,40.7099,40.7497,4800.0
2012-05-21 13:40:00,40.97,41.05,40.94,40.96,7900.0,40.7398,40.8193,40.7099,40.7298,7900.0
2012-05-21 13:50:00,40.94,41.0,40.93,41.0,3200.0,40.7099,40.7696,40.7,40.7696,3200.0
2012-05-21 14:00:00,41.02,41.02,40.87,40.93,3600.0,40.7895,40.7895,40.6403,40.7,3600.0
2012-05-21 14:10:00,40.92,40.93,40.87,40.93,3000.0,40.69,40.7,40.6403,40.7,3000.0
2012-05-21 14:20:00,40.99,41.01,40.91,40.92,3800.0,40.7596,40.7795,40.6801,40.69,3800.0
2012-05-21 14:30:00,40.91,41.0,40.91,40.96,4000.0,40.6801,40.7696,40.6801,40.7298,4000.0
2012-05-21 14:40:00,40.93,41.02,40.93,41.0,4800.0,40.7,40.7895,40.7,40.7696,4800.0
2012-05-21 14:50:00,40.98,41.07,40.98,41.04,4500.0,40.7497,40.8392,40.7497,40.8094,4500.0
2012-05-21 15:00:00,41.05,41.17,41.05,41.17,3500.0,40.8193,40.9386,40.8193,40.9386,3500.0
2012-05-21 15:10:00,41.16,41.19,41.08,41.11,6800.0,40.9287,40.9585,40.8491,40.879,6800.0
2012-05-21 15:20:00,41.14,41.16,41.09,41.1,5900.0,40.9088,40.9287,40.8591,40.869,5900.0
2012-05-21 15:30:00,41.05,41.13,41.01,41.12,8900.0,40.8193,40.8989,40.7795,40.8889,8900.0
2012-05-21 15:40:00,41.13,41.18,41.09,41.13,7900.0,40.8989,40.9486,40.8591,40.8989,7900.0
2012-05-21 15:50:00,41.13,41.17,41.09,41.16,16600.0,40.8989,40.9386,40.8591,40.9287,16600.0
2012-05-22 09:30:00,41.06,41.06,40.75,40.75,10000.0,40.8293,40.8293,40.521,40.521,10000.0
2012-05-22 09:40:00,40.75,40.99,40.71,40.95,9200.0,40.521,40.7596,40.4812,40.7199,9200.0
2012-05-22 09:50:00,40.95,41.16,40.82,40.82,11600.0,40.7199,40.9287,40.5906,40.5906,11600.0
2012-05-22 10:00:00,40.9,41.22,40.88,41.22,3300.0,40.6702,40.9884,40.6503,40.9884,3300.0
2012-05-22 10:10:00,41.28,41.36,41.21,41.35,2700.0,41.048,41.1276,40.9784,41.1176,2700.0
2012-05-22 10:20:00,41.39,41.39,41.27,41.27,2600.0,41.1574,41.1574,41.0381,41.0381,2600.0
2012-05-22 10:30:00,41.25,41.39,41.25,41.3,3500.0,41.0182,41.1574,41.0182,41.0679,3500.0
2012-05-22 10:40:00,41.34,41.45,41.25,41.34,4400.0,41.1077,41.2171,41.0182,41.1077,4400.0
2012-05-22 10:50:00,41.32,41.32,41.16,41.24,4000.0,41.0878,41.0878,40.9287,41.0082,4000.0
2012-05-22 11:00:00,41.29,41.29,41.18,41.24,3400.0,41.058,41.058,40.9486,41.0082,3400.0
2012-05-22 11:10:00,41.25,41.29,41.05,41.17,4000.0,41.0182,41.058,40.8193,40.9386,4000.0
2012-05-22 11:20:00,41.2,41.41,41.2,41.39,3000.0,40.9685,41.1773,40.9685,41.1574,3000.0
2012-05-22 11:30:00,41.39,41.4,41.26,41.26,2900.0,41.1574,41.1673,41.0281,41.0281,2900.0
2012-05-22 11:40:00,41.27,41.27,41.23,41.23,1700.0,41.0381,41.0381,40.9983,40.9983,1700.0
2012-05-22 11:50:00,41.24,41.29,41.23,41.23,2700.0,41.0082,41.058,40.9983,40.9983,2700.0
2012-05-22 12:00:00,41.22,41.22,41.0,41.0,4400.0,40.9884,40.9884,40.7696,40.7696,4400.0
2012-05-22 12:10:00,41.0,41.07,41.0,41.05,3300.0,40.7696,40.8392,40.7696,40.8193,3300.0
2012-05-22 12:20:00,41.06,41.2,41.06,41.2,2500.0,40.8293,40.9685,40.8293,40.9685,2500.0
2012-05-22 12:30:00,41.22,41.23,41.22,41.23,1200.0,40.9884,40.9983,40.9884,40.9983,1200.0
2012-05-22 12:40:00,41.27,41.36,41.27,41.36,1600.0,41.0381,41.1276,41.0381,41.1276,1600.0
2012-05-22 12:50:00,41.35,41.36,41.3,41.36,2600.0,41.1176,41.1276,41.0679,41.1276,2600.0
2012-05-22 13:00:00,41.38,41.45,41.38,41.38,2500.0,41.1475,41.2171,41.1475,41.1475,2500.0
2012-05-22 13:10:00,41.38,41.42,41.27,41.27,2200.0,41.1475,41.1872,41.0381,41.0381,2200.0
2012-05-22 13:20:00,41.24,41.31,41.23,41.25,1300.0,41.0082,41.0778,40.9983,41.0182,1300.0
2012-05-22 13:30:00,41.23,41.33,41.21,41.3,2900.0,40.9983,41.0977,40.9784,41.0679,2900.0
2012-05-22 13:40:00,41.34,41.34,41.12,41.17,3700.0,41.1077,41.1077,40.8889,40.9386,3700.0
2012-05-22 13:50:00,41.11,41.12,41.06,41.06,2100.0,40.879,40.8889,40.8293,40.8293,2100.0
2012-05-22 14:00:00,41.09,41.2,41.08,41.13,4200.0,40.8591,40.9685,40.8491,40.8989,4200.0
2012-05-22 14:10:00,41.11,41.12,41.07,41.12,2700.0,40.879,40.8889,40.8392,40.8889,2700.0
2012-05-22 14:20:00,41.16,41.19,41.13,41.15,2800.0,40.9287,40.9585,40.8989,40.9187,2800.0
2012-05-22 14:30:00,41.11,41.18,41.01,41.01,4800.0,40.879,40.9486,40.7795,40.7795,4800.0
2012-05-22 14:40:00,41.05,41.12,41.0,41.12,11900.0,40.8193,40.8889,40.7696,40.8889,11900.0
2012-05-22 14:50:00,41.1,41.18,41.1,41.16,3000.0,40.869,40.9486,40.869,40.9287,3000.0
2012-05-22 15:00:00,41.16,41.17,41.1,41.11,6100.0,40.9287,40.9386,40.869,40.879,6100.0
2012-05-22 15:10:00,41.11,41.14,41.04,41.04,10200.0,40.879,40.9088,40.8094,40.8094,10200.0
2012-05-22 15:20:00,41.07,41.09,41.0,41.0,10200.0,40.8392,40.8591,40.7696,40.7696,10200.0
2012-05-22 15:30:00,41.0,41.08,41.0,41.0,21300.0,40.7696,40.8491,40.7696,40.7696,21300.0
2012-05-22 15:40:00,41.01,41.06,40.93,40.97,30800.0,40.7795,40.8293,40.7,40.7398,30800.0
2012-05-22 15:50:00,40.98,41.1,40.88,41.1,30600.0,40.7497,40.869,40.6503,40.869,30600.0
2012-05-23 09:30:00,40.92,40.92,40.63,40.65,8600.0,40.69,40.69,40.4017,40.4216,8600.0
2012-05-23 09:40:00,40.66,40.77,40.65,40.73,2200.0,40.4315,40.5409,40.4216,40.5011,2200.0
2012-05-23 09:50:00,40.65,41.04,40.65,41.0,1500.0,40.4216,40.8094,40.4216,40.7696,1500.0
2012-05-23 10:00:00,41.06,41.19,41.06,41.08,4600.0,40.8293,40.9585,40.8293,40.8491,4600.0
2012-05-23 10:10:00,41.03,41.04,40.74,40.74,7100.0,40.7994,40.8094,40.5111,40.5111,7100.0
2012-05-23 10:20:00,40.74,40.76,40.6,40.71,3600.0,40.5111,40.5309,40.3718,40.4812,3600.0
2012-05-23 10:30:00,40.76,40.79,40.6,40.6,6400.0,40.5309,40.5608,40.3718,40.3718,6400.0
2012-05-23 10:40:00,40.6,40.77,40.51,40.54,7100.0,40.3718,40.5409,40.2823,40.3122,7100.0
2012-05-23 10:50:00,40.55,40.6,40.53,40.53,2700.0,40.3221,40.3718,40.3022,40.3022,2700.0
2012-05-23 11:00:00,40.52,40.65,40.5,40.65,5600.0,40.2923,40.4216,40.2724,40.4216,5600.0
2012-05-23 11:10:00,40.65,40.71,40.56,40.68,2700.0,40.4216,40.4812,40.3321,40.4514,2700.0
2012-05-23 11:20:00,40.72,40.73,40.52,40.52,4800.0,40.4912,40.5011,40.2923,40.2923,4800.0
2012-05-23 11:30:00,40.57,40.64,40.43,40.48,4000.0,40.342,40.4116,40.2028,40.2525,4000.0
2012-05-23 11:40:00,40.56,40.58,40.38,40.42,5800.0,40.3321,40.3519,40.1531,40.1928,5800.0
2012-05-23 11:50:00,40.43,40.43,40.32,40.32,4100.0,40.2028,40.2028,40.0934,40.0934,4100.0
2012-05-23 12:00:00,40.32,40.32,40.22,40.25,6100.0,40.0934,40.0934,39.994,40.0238,6100.0
2012-05-23 12:10:00,40.25,40.33,40.23,40.33,2500.0,40.0238,40.1034,40.0039,40.1034,2500.0
2012-05-23 12:20:00,40.34,40.34,40.2,40.24,4600.0,40.1133,40.1133,39.9741,40.0139,4600.0
2012-05-23 12:30:00,40.25,40.29,40.22,40.24,4600.0,40.0238,40.0636,39.994,40.0139,4600.0
2012-05-23 12:40:00,40.25,40.35,40.23,40.34,3900.0,40.0238,40.1232,40.0039,40.1133,3900.0
2012-05-23 12:50:00,40.31,40.35,40.26,40.26,4000.0,40.0835,40.1232,40.0337,40.0337,4000.0
2012-05-23 13:00:00,40.26,40.28,40.23,40.26,5300.0,40.0337,40.0536,40.0039,40.0337,5300.0
2012-05-23 13:10:00,40.27,40.29,40.2,40.2,7400.0,40.0437,40.0636,39.9741,39.9741,7400.0
2012-05-23 13:20:00,40.2,40.37,40.2,40.36,5100.0,39.9741,40.1431,39.9741,40.1332,5100.0
2012-05-23 13:30:00,40.38,40.51,40.27,40.48,6700.0,40.1531,40.2823,40.0437,40.2525,6700.0
2012-05-23 13:40:00,40.53,40.57,40.49,40.57,5600.0,40.3022,40.342,40.2625,40.342,5600.0
2012-05-23 13:50:00,40.61,40.64,40.39,40.47,6700.0,40.3818,40.4116,40.163,40.2426,6700.0
2012-05-23 14:00:00,40.52,40.59,40.49,40.54,13500.0,40.2923,40.3619,40.2625,40.3122,13500.0
2012-05-23 14:10:00,40.54,40.54,40.36,40.41,8400.0,40.3122,40.3122,40.1332,40.1829,8400.0
2012-05-23 14:20:00,40.42,40.5,40.42,40.5,11200.0,40.1928,40.2724,40.1928,40.2724,11200.0
2012-05-23 14:30:00,40.5,40.69,40.5,40.66,6500.0,40.2724,40.4613,40.2724,40.4315,6500.0
2012-05-23 14:40:00,40.62,40.72,40.52,40.55,7900.0,40.3917,40.4912,40.2923,40.3221,7900.0
2012-05-23 14:50:00,40.59,40.73,40.59,40.73,5300.0,40.3619,40.5011,40.3619,40.5011,5300.0
2012-05-23 15:00:00,40.72,40.73,40.61,40.71,4500.0,40.4912,40.5011,40.3818,40.4812,4500.0
2012-05-23 15:10:00,40.7,40.92,40.7,40.92,6000.0,40.4713,40.69,40.4713,40.69,6000.0
2012-05-23 15:20:00,40.9,41.03,40.9,41.02,8600.0,40.6702,40.7994,40.6702,40.7895,8600.0
2012-05-23 15:30:00,41.04,41.31,41.01,41.31,6600.0,40.8094,41.0778,40.7795,41.0778,6600.0
2012-05-23 15:40:00,41.29,41.45,41.29,41.34,7700.0,41.058,41.2171,41.058,41.1077,7700.0
2012-05-23 15:50:00,41.34,41.37,41.19,41.31,28000.0,41.1077,41.1375,40.9585,41.0778,28000.0
2012-05-24 09:30:00,41.38,41.38,40.91,40.91,4500.0,41.1475,41.1475,40.6801,40.6801,4500.0
2012-05-24 09:40:00,40.85,41.12,40.85,41.06,2100.0,40.6204,40.8889,40.6204,40.8293,2100.0
2012-05-24 09:50:00,41.11,41.22,41.05,41.17,3800.0,40.879,40.9884,40.8193,40.9386,3800.0
2012-05-24 10:00:00,41.23,41.38,41.18,41.33,3700.0,40.9983,41.1475,40.9486,41.0977,3700.0
2012-05-24 10:10:00,41.34,41.45,41.33,41.39,7500.0,41.1077,41.2171,41.0977,41.1574,7500.0
2012-05-24 10:20:00,41.35,41.37,41.22,41.35,2400.0,41.1176,41.1375,40.9884,41.1176,2400.0
2012-05-24 10:30:00,41.42,41.45,41.41,41.41,3100.0,41.1872,41.2171,41.1773,41.1773,3100.0
2012-05-24 10:40:00,41.44,41.45,41.36,41.36,3400.0,41.2071,41.2171,41.1276,41.1276,3400.0
2012-05-24 10:50:00,41.42,41.42,41.37,41.4,700.0,41.1872,41.1872,41.1375,41.1673,700.0
2012-05-24 11:00:00,41.4,41.4,41.23,41.23,5600.0,41.1673,41.1673,40.9983,40.9983,5600.0
2012-05-24 11:10:00,41.28,41.3,41.26,41.3,5700.0,41.048,41.0679,41.0281,41.0679,5700.0
2012-05-24 11:20:00,41.3,41.32,41.23,41.23,2500.0,41.0679,41.0878,40.9983,40.9983,2500.0
2012-05-24 11:30:00,41.21,41.21,41.1,41.11,2000.0,40.9784,40.9784,40.869,40.879,2000.0
2012-05-24 11:40:00,41.17,41.2,41.13,41.16,2500.0,40.9386,40.9685,40.8989,40.9287,2500.0
2012-05-24 11:50:00,41.16,41.19,41.15,41.15,1800.0,40.9287,40.9585,40.9187,40.9187,1800.0
2012-05-24 12:00:00,41.13,41.13,40.94,40.95,1900.0,40.8989,40.8989,40.7099,40.7199,1900.0
2012-05-24 12:10:00,40.99,41.06,40.96,41.0,4200.0,40.7596,40.8293,40.7298,40.7696,4200.0
2012-05-24 12:20:00,41.02,41.06,41.02,41.05,1600.0,40.7895,40.8293,40.7895,40.8193,1600.0
2012-05-24 12:30:00,41.06,41.17,41.06,41.14,4000.0,40.8293,40.9386,40.8293,40.9088,4000.0
2012-05-24 12:40:00,41.18,41.24,41.18,41.23,1400.0,40.9486,41.0082,40.9486,40.9983,1400.0
2012-05-24 12:50:00,41.24,41.24,41.11,41.2,2200.0,41.0082,41.0082,40.879,40.9685,2200.0
2012-05-24 13:00:00,41.21,41.3,41.19,41.3,11800.0,40.9784,41.0679,40.9585,41.0679,11800.0
2012-05-24 13:10:00,41.33,41.34,41.23,41.27,4600.0,41.0977,41.1077,40.9983,41.0381,4600.0
2012-05-24 13:20:00,41.23,41.27,41.03,41.03,3500.0,40.9983,41.0381,40.7994,40.7994,3500.0
2012-05-24 13:30:00,41.03,41.07,40.95,41.07,4100.0,40.7994,40.8392,40.7199,40.8392,4100.0
2012-05-24 13:40:00,41.09,41.14,41.04,41.12,4000.0,40.8591,40.9088,40.8094,40.8889,4000.0
2012-05-24 13:50:00,41.09,41.1,40.94,40.94,2700.0,40.8591,40.869,40.7099,40.7099,2700.0
2012-05-24 14:00:00,40.98,41.04,40.98,41.01,1400.0,40.7497,40.8094,40.7497,40.7795,1400.0
2012-05-24 14:10:00,41.0,41.07,40.93,41.07,4300.0,40.7696,40.8392,40.7,40.8392,4300.0
2012-05-24 14:20:00,41.08,41.16,41.06,41.13,3100.0,40.8491,40.9287,40.8293,40.8989,3100.0
2012-05-24 14:30:00,41.13,41.22,41.12,41.16,3300.0,40.8989,40.9884,40.8889,40.9287,3300.0
2012-05-24 14:40:00,41.08,41.17,41.05,41.17,2300.0,40.8491,40.9386,40.8193,40.9386,2300.0
2012-05-24 14:50:00,41.16,41.22,41.15,41.15,2800.0,40.9287,40.9884,40.9187,40.9187,2800.0
2012-05-24 15:00:00,41.18,41.26,41.12,41.14,14100.0,40.9486,41.0281,40.8889,40.9088,14100.0
2012-05-24 15:10:00,41.14,41.17,41.08,41.15,3900.0,40.9088,40.9386,40.8491,40.9187,3900.0
2012-05-24 15:20:00,41.16,41.27,41.15,41.17,23100.0,40.9287,41.0381,40.9187,40.9386,23100.0
2012-05-24 15:30:00,41.23,41.24,41.13,41.19,5900.0,40.9983,41.0082,40.8989,40.9585,5900.0
2012-05-24 15:40:00,41.2,41.23,41.15,41.23,6400.0,40.9685,40.9983,40.9187,40.9983,6400.0
2012-05-24 15:50:00,41.21,41.25,41.17,41.25,15900.0,40.9784,41.0182,40.9386,41.0182,15900.0
2012-05-25 09:30:00,41.25,41.46,41.11,41.46,5200.0,41.0182,41.227,40.879,41.227,5200.0
2012-05-25 09:40:00,41.47,41.48,41.32,41.48,2700.0,41.2369,41.2469,41.0878,41.2469,2700.0
2012-05-25 09:50:00,41.48,41.64,41.39,41.48,3600.0,41.2469,41.406,41.1574,41.2469,3600.0
2012-05-25 10:00:00,41.48,41.48,41.27,41.27,2600.0,41.2469,41.2469,41.0381,41.0381,2600.0
2012-05-25 10:10:00,41.23,41.23,41.01,41.06,3000.0,40.9983,40.9983,40.7795,40.8293,3000.0
2012-05-25 10:20:00,41.16,41.23,41.15,41.23,1900.0,40.9287,40.9983,40.9187,40.9983,1900.0
2012-05-25 10:30:00,41.23,41.25,41.22,41.25,2100.0,40.9983,41.0182,40.9884,41.0182,2100.0
2012-05-25 10:40:00,41.25,41.25,41.13,41.13,3400.0,41.0182,41.0182,40.8989,40.8989,3400.0
2012-05-25 10:50:00,41.15,41.25,41.13,41.2,3700.0,40.9187,41.0182,40.8989,40.9685,3700.0
2012-05-25 11:00:00,41.24,41.25,41.2,41.23,2300.0,41.0082,41.0182,40.9685,40.9983,2300.0
2012-05-25 11:10:00,41.23,41.25,41.21,41.25,3600.0,40.9983,41.0182,40.9784,41.0182,3600.0
2012-05-25 11:20:00,41.25,41.37,41.24,41.34,3100.0,41.0182,41.1375,41.0082,41.1077,3100.0
2012-05-25 11:30:00,41.3,41.3,41.2,41.2,3500.0,41.0679,41.0679,40.9685,40.9685,3500.0
2012-05-25 11:40:00,41.24,41.24,41.2,41.2,1100.0,41.0082,41.0082,40.9685,40.9685,1100.0
2012-05-25 11:50:00,41.2,41.25,41.18,41.2,4600.0,40.9685,41.0182,40.9486,40.9685,4600.0
2012-05-25 12:00:00,41.2,41.21,41.16,41.21,1300.0,40.9685,40.9784,40.9287,40.9784,1300.0
2012-05-25 12:10:00,41.21,41.22,41.21,41.22,500.0,40.9784,40.9884,40.9784,40.9884,500.0
2012-05-25 12:20:00,41.22,41.22,41.14,41.14,1700.0,40.9884,40.9884,40.9088,40.9088,1700.0
2012-05-25 12:30:00,41.16,41.21,41.16,41.21,700.0,40.9287,40.9784,40.9287,40.9784,700.0
2012-05-25 12:40:00,41.2,41.2,41.11,41.11,1400.0,40.9685,40.9685,40.879,40.879,1400.0
2012-05-25 12:50:00,41.08,41.14,41.06,41.09,3500.0,40.8491,40.9088,40.8293,40.8591,3500.0
2012-05-25 13:00:00,41.09,41.09,41.04,41.04,900.0,40.8591,40.8591,40.8094,40.8094,900.0
2012-05-25 13:10:00,41.05,41.07,41.03,41.07,1400.0,40.8193,40.8392,40.7994,40.8392,1400.0
2012-05-25 13:20:00,41.09,41.2,41.09,41.19,1000.0,40.8591,40.9685,40.8591,40.9585,1000.0
2012-05-25 13:30:00,41.21,41.24,41.19,41.22,1000.0,40.9784,41.0082,40.9585,40.9884,1000.0
2012-05-25 13:40:00,41.24,41.25,41.21,41.21,4600.0,41.0082,41.0182,40.9784,40.9784,4600.0
2012-05-25 13:50:00,41.2,41.22,41.17,41.18,1800.0,40.9685,40.9884,40.9386,40.9486,1800.0
2012-05-25 14:00:00,41.18,41.22,41.18,41.19,2400.0,40.9486,40.9884,40.9486,40.9585,2400.0
2012-05-25 14:10:00,41.15,41.18,41.07,41.07,2600.0,40.9187,40.9486,40.8392,40.8392,2600.0
2012-05-25 14:20:00,41.07,41.07,40.97,41.0,3700.0,40.8392,40.8392,40.7398,40.7696,3700.0
2012-05-25 14:30:00,40.96,40.96,40.91,40.94,3100.0,40.7298,40.7298,40.6801,40.7099,3100.0
2012-05-25 14:40:00,40.95,40.97,40.9,40.92,2300.0,40.7199,40.7398,40.6702,40.69,2300.0
2012-05-25 14:50:00,40.96,40.98,40.9,40.92,3800.0,40.7298,40.7497,40.6702,40.69,3800.0
2012-05-25 15:00:00,40.93,41.01,40.93,40.99,4000.0,40.7,40.7795,40.7,40.7596,4000.0
2012-05-25 15:10:00,41.0,41.03,40.94,41.01,4500.0,40.7696,40.7994,40.7099,40.7795,4500.0
2012-05-25 15:20:00,40.98,41.01,40.91,40.98,4100.0,40.7497,40.7795,40.6801,40.7497,4100.0
2012-05-25 15:30:00,40.98,41.03,40.93,40.97,4700.0,40.7497,40.7994,40.7,40.7398,4700.0
2012-05-25 15:40:00,41.01,41.09,41.01,41.09,4500.0,40.7795,40.8591,40.7795,40.8591,4500.0
2012-05-25 15:50:00,41.08,41.11,41.02,41.03,17700.0,40.8491,40.879,40.7895,40.7994,17700.0
2012-05-29 09:30:00,41.38,41.49,41.26,41.34,6900.0,41.1475,41.2568,41.0281,41.1077,6900.0
2012-05-29 09:40:00,41.33,41.54,41.33,41.52,2600.0,41.0977,41.3066,41.0977,41.2867,2600.0
2012-05-29 09:50:00,41.5,41.61,41.28,41.3,15600.0,41.2668,41.3762,41.048,41.0679,15600.0
2012-05-29 10:00:00,41.29,41.38,41.25,41.25,6400.0,41.058,41.1475,41.0182,41.0182,6400.0
2012-05-29 10:10:00,41.25,41.38,41.25,41.34,14800.0,41.0182,41.1475,41.0182,41.1077,14800.0
2012-05-29 10:20:00,41.36,41.4,41.34,41.36,10800.0,41.1276,41.1673,41.1077,41.1276,10800.0
2012-05-29 10:30:00,41.36,41.38,41.29,41.29,9800.0,41.1276,41.1475,41.058,41.058,9800.0
2012-05-29 10:40:00,41.27,41.32,41.23,41.3,3300.0,41.0381,41.0878,40.9983,41.0679,3300.0
2012-05-29 10:50:00,41.29,41.29,41.22,41.24,2800.0,41.058,41.058,40.9884,41.0082,2800.0
2012-05-29 11:00:00,41.21,41.22,41.16,41.16,2800.0,40.9784,40.9884,40.9287,40.9287,2800.0
2012-05-29 11:10:00,41.15,41.15,41.1,41.1,1800.0,40.9187,40.9187,40.869,40.869,1800.0
2012-05-29 11:20:00,41.1,41.1,41.05,41.08,1800.0,40.869,40.869,40.8193,40.8491,1800.0
2012-05-29 11:30:00,41.07,41.07,40.74,40.82,9500.0,40.8392,40.8392,40.5111,40.5906,9500.0
2012-05-29 11:40:00,40.81,40.81,40.59,40.63,7700.0,40.5807,40.5807,40.3619,40.4017,7700.0
2012-05-29 11:50:00,40.63,40.68,40.6,40.63,3100.0,40.4017,40.4514,40.3718,40.4017,3100.0
2012-05-29 12:00:00,40.62,40.68,40.41,40.49,7700.0,40.3917,40.4514,40.1829,40.2625,7700.0
2012-05-29 12:10:00,40.48,40.51,40.44,40.49,6300.0,40.2525,40.2823,40.2127,40.2625,6300.0
2012-05-29 12:20:00,40.49,40.5,40.45,40.49,4700.0,40.2625,40.2724,40.2227,40.2625,4700.0
2012-05-29 12:30:00,40.49,40.52,40.43,40.49,6600.0,40.2625,40.2923,40.2028,40.2625,6600.0
2012-05-29 12:40:00,40.49,40.54,40.43,40.54,5400.0,40.2625,40.3122,40.2028,40.3122,5400.0
2012-05-29 12:50:00,40.54,40.63,40.51,40.52,3200.0,40.3122,40.4017,40.2823,40.2923,3200.0
2012-05-29 13:00:00,40.5,40.54,40.47,40.52,3900.0,40.2724,40.3122,40.2426,40.2923,3900.0
2012-05-29 13:10:00,40.52,40.61,40.52,40.61,3000.0,40.2923,40.3818,40.2923,40.3818,3000.0
2012-05-29 13:20:00,40.58,40.68,40.55,40.56,4700.0,40.3519,40.4514,40.3221,40.3321,4700.0
2012-05-29 13:30:00,40.55,40.55,40.49,40.5,2300.0,40.3221,40.3221,40.2625,40.2724,2300.0
2012-05-29 13:40:00,40.53,40.64,40.53,40.59,2400.0,40.3022,40.4116,40.3022,40.3619,2400.0
2012-05-29 13:50:00,40.6,40.63,40.59,40.6,3400.0,40.3718,40.4017,40.3619,40.3718,3400.0
2012-05-29 14:00:00,40.61,40.65,40.58,40.65,2500.0,40.3818,40.4216,40.3519,40.4216,2500.0
2012-05-29 14:10:00,40.65,40.83,40.65,40.82,4300.0,40.4216,40.6005,40.4216,40.5906,4300.0
2012-05-29 14:20:00,40.81,40.86,40.75,40.86,5800.0,40.5807,40.6304,40.521,40.6304,5800.0
2012-05-29 14:30:00,40.87,40.87,40.81,40.81,3400.0,40.6403,40.6403,40.5807,40.5807,3400.0
2012-05-29 14:40:00,40.8,40.86,40.79,40.84,6900.0,40.5707,40.6304,40.5608,40.6105,6900.0
2012-05-29 14:50:00,40.84,40.9,40.77,40.78,16900.0,40.6105,40.6702,40.5409,40.5508,16900.0
2012-05-29 15:00:00,40.78,40.86,40.75,40.86,29000.0,40.5508,40.6304,40.521,40.6304,29000.0
2012-05-29 15:10:00,40.87,40.91,40.8,40.81,9600.0,40.6403,40.6801,40.5707,40.5807,9600.0
2012-05-29 15:20:00,40.82,40.85,40.8,40.8,10000.0,40.5906,40.6204,40.5707,40.5707,10000.0
2012-05-29 15:30:00,40.8,40.85,40.76,40.8,27900.0,40.5707,40.6204,40.5309,40.5707,27900.0
2012-05-29 15:40:00,40.8,40.89,40.76,40.88,18900.0,40.5707,40.6602,40.5309,40.6503,18900.0
2012-05-29 15:50:00,40.88,40.88,40.78,40.82,36500.0,40.6503,40.6503,40.5508,40.5906,36500.0
2012-05-30 09:30:00,40.41,40.57,40.32,40.45,5200.0,40.1829,40.342,40.0934,40.2227,5200.0
2012-05-30 09:40:00,40.32,40.59,40.26,40.47,2500.0,40.0934,40.3619,40.0337,40.2426,2500.0
2012-05-30 09:50:00,40.43,40.54,40.36,40.51,2900.0,40.2028,40.3122,40.1332,40.2823,2900.0
2012-05-30 10:00:00,40.48,40.52,40.27,40.5,3800.0,40.2525,40.2923,40.0437,40.2724,3800.0
2012-05-30 10:10:00,40.49,40.54,40.36,40.47,5400.0,40.2625,40.3122,40.1332,40.2426,5400.0
2012-05-30 10:20:00,40.47,40.54,40.4,40.49,5100.0,40.2426,40.3122,40.173,40.2625,5100.0
2012-05-30 10:30:00,40.48,40.49,40.44,40.44,4200.0,40.2525,40.2625,40.2127,40.2127,4200.0
2012-05-30 10:40:00,40.47,40.47,40.29,40.35,1100.0,40.2426,40.2426,40.0636,40.1232,1100.0
2012-05-30 10:50:00,40.41,40.44,40.3,40.32,4300.0,40.1829,40.2127,40.0735,40.0934,4300.0
2012-05-30 11:00:00,40.32,40.52,40.3,40.51,2800.0,40.0934,40.2923,40.0735,40.2823,2800.0
2012-05-30 11:10:00,40.54,40.64,40.54,40.54,3000.0,40.3122,40.4116,40.3122,40.3122,3000.0
2012-05-30 11:20:00,40.53,40.53,40.47,40.51,2200.0,40.3022,40.3022,40.2426,40.2823,2200.0
2012-05-30 11:30:00,40.51,40.51,40.44,40.48,2100.0,40.2823,40.2823,40.2127,40.2525,2100.0
2012-05-30 11:40:00,40.51,40.52,40.44,40.46,3200.0,40.2823,40.2923,40.2127,40.2326,3200.0
2012-05-30 11:50:00,40.45,40.5,40.45,40.5,400.0,40.2227,40.2724,40.2227,40.2724,400.0
2012-05-30 12:00:00,40.49,40.49,40.28,40.38,3700.0,40.2625,40.2625,40.0536,40.1531,3700.0
2012-05-30 12:10:00,40.37,40.39,40.36,40.38,1200.0,40.1431,40.163,40.1332,40.1531,1200.0
2012-05-30 12:20:00,40.38,40.38,40.26,40.29,2200.0,40.1531,40.1531,40.0337,40.0636,2200.0
2012-05-30 12:30:00,40.31,40.35,40.29,40.33,3000.0,40.0835,40.1232,40.0636,40.1034,3000.0
2012-05-30 12:40:00,40.3,40.4,40.3,40.39,1700.0,40.0735,40.173,40.0735,40.163,1700.0
2012-05-30 12:50:00,40.4,40.4,40.35,40.38,2600.0,40.173,40.173,40.1232,40.1531,2600.0
2012-05-30 13:00:00,40.39,40.4,40.33,40.35,3900.0,40.163,40.173,40.1034,40.1232,3900.0
2012-05-30 13:10:00,40.35,40.4,40.35,40.4,1600.0,40.1232,40.173,40.1232,40.173,1600.0
2012-05-30 13:20:00,40.37,40.42,40.36,40.38,4500.0,40.1431,40.1928,40.1332,40.1531,4500.0
2012-05-30 13:30:00,40.44,40.46,40.39,40.39,3400.0,40.2127,40.2326,40.163,40.163,3400.0
2012-05-30 13:40:00,40.41,40.47,40.38,40.43,1600.0,40.1829,40.2426,40.1531,40.2028,1600.0
2012-05-30 13:50:00,40.43,40.44,40.4,40.42,2300.0,40.2028,40.2127,40.173,40.1928,2300.0
2012-05-30 14:00:00,40.49,40.52,40.43,40.45,6100.0,40.2625,40.2923,40.2028,40.2227,6100.0
2012-05-30 14:10:00,40.42,40.42,40.37,40.42,2400.0,40.1928,40.1928,40.1431,40.1928,2400.0
2012-05-30 14:20:00,40.47,40.51,40.41,40.43,3200.0,40.2426,40.2823,40.1829,40.2028,3200.0
2012-05-30 14:30:00,40.45,40.5,40.45,40.46,2300.0,40.2227,40.2724,40.2227,40.2326,2300.0
2012-05-30 14:40:00,40.53,40.55,40.46,40.46,3900.0,40.3022,40.3221,40.2326,40.2326,3900.0
2012-05-30 14:50:00,40.45,40.45,40.39,40.39,2700.0,40.2227,40.2227,40.163,40.163,2700.0
2012-05-30 15:00:00,40.43,40.43,40.3,40.34,3800.0,40.2028,40.2028,40.0735,40.1133,3800.0
2012-05-30 15:10:00,40.34,40.34,40.21,40.33,4700.0,40.1133,40.1133,39.984,40.1034,4700.0
2012-05-30 15:20:00,40.37,40.43,40.34,40.39,13100.0,40.1431,40.2028,40.1133,40.163,13100.0
2012-05-30 15:30:00,40.39,40.39,40.27,40.33,4700.0,40.163,40.163,40.0437,40.1034,4700.0
2012-05-30 15:40:00,40.36,40.36,40.21,40.22,8000.0,40.1332,40.1332,39.984,39.994,8000.0
2012-05-30 15:50:00,40.23,40.29,40.17,40.18,15800.0,40.0039,40.0636,39.9443,39.9542,15800.0
2012-05-31 09:30:00,40.26,40.38,40.18,40.18,3700.0,40.0337,40.1531,39.9542,39.9542,3700.0
2012-05-31 09:40:00,40.15,40.15,39.9,39.9,2400.0,39.9244,39.9244,39.6758,39.6758,2400.0
2012-05-31 09:50:00,39.85,39.99,39.84,39.84,5600.0,39.6261,39.7653,39.6161,39.6161,5600.0
2012-05-31 10:00:00,39.87,39.9,39.62,39.62,4600.0,39.6459,39.6758,39.3973,39.3973,4600.0
2012-05-31 10:10:00,39.53,39.7,39.53,39.7,2100.0,39.3079,39.4769,39.3079,39.4769,2100.0
2012-05-31 10:20:00,39.68,39.68,39.57,39.62,6500.0,39.457,39.457,39.3476,39.3973,6500.0
2012-05-31 10:30:00,39.67,39.8,39.62,39.7,7700.0,39.4471,39.5763,39.3973,39.4769,7700.0
2012-05-31 10:40:00,39.7,39.73,39.62,39.67,9400.0,39.4769,39.5067,39.3973,39.4471,9400.0
2012-05-31 10:50:00,39.7,39.73,39.67,39.7,2300.0,39.4769,39.5067,39.4471,39.4769,2300.0
2012-05-31 11:00:00,39.7,39.72,39.67,39.7,4300.0,39.4769,39.4968,39.4471,39.4769,4300.0
2012-05-31 11:10:00,39.68,39.74,39.68,39.71,4300.0,39.457,39.5167,39.457,39.4868,4300.0
2012-05-31 11:20:00,39.76,39.85,39.75,39.8,3400.0,39.5366,39.6261,39.5266,39.5763,3400.0
2012-05-31 11:30:00,39.85,39.98,39.83,39.85,4500.0,39.6261,39.7553,39.6062,39.6261,4500.0
2012-05-31 11:40:00,39.84,39.87,39.83,39.85,3500.0,39.6161,39.6459,39.6062,39.6261,3500.0
2012-05-31 11:50:00,39.85,39.88,39.83,39.85,7600.0,39.6261,39.6559,39.6062,39.6261,7600.0
2012-05-31 12:00:00,39.83,39.88,39.78,39.88,6200.0,39.6062,39.6559,39.5564,39.6559,6200.0
2012-05-31 12:10:00,39.9,39.9,39.86,39.86,4200.0,39.6758,39.6758,39.636,39.636,4200.0
2012-05-31 12:20:00,39.94,40.01,39.84,39.99,21300.0,39.7155,39.7852,39.6161,39.7653,21300.0
2012-05-31 12:30:00,39.96,40.01,39.89,39.9,14200.0,39.7354,39.7852,39.6658,39.6758,14200.0
2012-05-31 12:40:00,39.92,40.09,39.92,40.09,4900.0,39.6957,39.8647,39.6957,39.8647,4900.0
2012-05-31 12:50:00,40.14,40.25,40.14,40.2,3800.0,39.9144,40.0238,39.9144,39.9741,3800.0
2012-05-31 13:00:00,40.24,40.69,40.24,40.54,16000.0,40.0139,40.4613,40.0139,40.3122,16000.0
2012-05-31 13:10:00,40.51,40.65,40.48,40.65,10800.0,40.2823,40.4216,40.2525,40.4216,10800.0
2012-05-31 13:20:00,40.66,40.67,40.57,40.61,10600.0,40.4315,40.4414,40.342,40.3818,10600.0
2012-05-31 13:30:00,40.59,40.71,40.46,40.46,12100.0,40.3619,40.4812,40.2326,40.2326,12100.0
2012-05-31 13:40:00,40.46,40.52,40.46,40.48,10500.0,40.2326,40.2923,40.2326,40.2525,10500.0
2012-05-31 13:50:00,40.48,40.48,40.41,40.45,8200.0,40.2525,40.2525,40.1829,40.2227,8200.0
2012-05-31 14:00:00,40.47,40.58,40.44,40.58,11200.0,40.2426,40.3519,40.2127,40.3519,11200.0
2012-05-31 14:10:00,40.58,40.61,40.56,40.58,8900.0,40.3519,40.3818,40.3321,40.3519,8900.0
2012-05-31 14:20:00,40.51,40.58,40.5,40.5,9900.0,40.2823,40.3519,40.2724,40.2724,9900.0
2012-05-31 14:30:00,40.46,40.56,40.46,40.55,10200.0,40.2326,40.3321,40.2326,40.3221,10200.0
2012-05-31 14:40:00,40.58,40.67,40.58,40.61,7400.0,40.3519,40.4414,40.3519,40.3818,7400.0
2012-05-31 14:50:00,40.59,40.65,40.51,40.65,6100.0,40.3619,40.4216,40.2823,40.4216,6100.0
2012-05-31 15:00:00,40.67,40.81,40.63,40.81,10600.0,40.4414,40.5807,40.4017,40.5807,10600.0
2012-05-31 15:10:00,40.78,40.97,40.78,40.95,11400.0,40.5508,40.7398,40.5508,40.7199,11400.0
2012-05-31 15:20:00,40.95,41.15,40.9,41.12,10700.0,40.7199,40.9187,40.6702,40.8889,10700.0
2012-05-31 15:30:00,41.1,41.24,41.06,41.24,9800.0,40.869,41.0082,40.8293,41.0082,9800.0
2012-05-31 15:40:00,41.24,41.35,41.1,41.15,33200.0,41.0082,41.1176,40.869,40.9187,33200.0
2012-05-31 15:50:00,41.13,41.14,40.66,40.66,108400.0,40.8989,40.9088,40.4315,40.4315,108400.0
2012-06-01 09:30:00,39.52,39.71,39.18,39.33,10400.0,39.2979,39.4868,38.9598,39.109,10400.0
2012-06-01 09:40:00,39.33,39.59,39.33,39.59,4700.0,39.109,39.3675,39.109,39.3675,4700.0
2012-06-01 09:50:00,39.59,40.01,39.59,40.01,13300.0,39.3675,39.7852,39.3675,39.7852,13300.0
2012-06-01 10:00:00,40.07,40.12,39.81,40.12,5900.0,39.8448,39.8945,39.5863,39.8945,5900.0
2012-06-01 10:10:00,40.15,40.15,39.87,39.87,5600.0,39.9244,39.9244,39.6459,39.6459,5600.0
2012-06-01 10:20:00,39.92,39.93,39.74,39.79,4200.0,39.6957,39.7056,39.5167,39.5664,4200.0
2012-06-01 10:30:00,39.77,39.77,39.68,39.75,4400.0,39.5465,39.5465,39.457,39.5266,4400.0
2012-06-01 10:40:00,39.7,39.78,39.7,39.71,2000.0,39.4769,39.5564,39.4769,39.4868,2000.0
2012-06-01 10:50:00,39.7,39.7,39.55,39.55,5500.0,39.4769,39.4769,39.3277,39.3277,5500.0
2012-06-01 11:00:00,39.56,39.56,39.48,39.5,11800.0,39.3377,39.3377,39.2581,39.278,11800.0
2012-06-01 11:10:00,39.5,39.5,39.4,39.49,3200.0,39.278,39.278,39.1786,39.2681,3200.0
2012-06-01 11:20:00,39.45,39.52,39.45,39.46,10600.0,39.2283,39.2979,39.2283,39.2382,10600.0
2012-06-01 11:30:00,39.46,39.51,39.44,39.5,10600.0,39.2382,39.288,39.2184,39.278,10600.0
2012-06-01 11:40:00,39.5,39.57,39.5,39.5,5700.0,39.278,39.3476,39.278,39.278,5700.0
2012-06-01 11:50:00,39.51,39.52,39.42,39.43,5400.0,39.288,39.2979,39.1985,39.2084,5400.0
2012-06-01 12:00:00,39.42,39.42,39.24,39.31,3300.0,39.1985,39.1985,39.0195,39.0891,3300.0
2012-06-01 12:10:00,39.27,39.48,39.27,39.46,6400.0,39.0493,39.2581,39.0493,39.2382,6400.0
2012-06-01 12:20:00,39.45,39.54,39.41,39.52,17100.0,39.2283,39.3178,39.1885,39.2979,17100.0
2012-06-01 12:30:00,39.5,39.53,39.47,39.47,8700.0,39.278,39.3079,39.2482,39.2482,8700.0
2012-06-01 12:40:00,39.48,39.56,39.48,39.56,4300.0,39.2581,39.3377,39.2581,39.3377,4300.0
2012-06-01 12:50:00,39.5,39.54,39.5,39.5,7500.0,39.278,39.3178,39.278,39.278,7500.0
2012-06-01 13:00:00,39.5,39.53,39.46,39.5,11000.0,39.278,39.3079,39.2382,39.278,11000.0
2012-06-01 13:10:00,39.48,39.5,39.37,39.39,4700.0,39.2581,39.278,39.1487,39.1686,4700.0
2012-06-01 13:20:00,39.38,39.38,39.14,39.14,3000.0,39.1587,39.1587,38.92,38.92,3000.0
2012-06-01 13:30:00,39.14,39.18,39.05,39.05,7500.0,38.92,38.9598,38.8305,38.8305,7500.0
2012-06-01 13:40:00,39.04,39.1,39.02,39.04,5200.0,38.8206,38.8803,38.8007,38.8206,5200.0
2012-06-01 13:50:00,39.02,39.06,38.97,39.06,2900.0,38.8007,38.8405,38.751,38.8405,2900.0
2012-06-01 14:00:00,39.04,39.04,38.89,38.95,5400.0,38.8206,38.8206,38.6714,38.7311,5400.0
2012-06-01 14:10:00,38.94,38.97,38.92,38.93,2600.0,38.7212,38.751,38.7013,38.7112,2600.0
2012-06-01 14:20:00,38.94,39.08,38.94,38.97,5000.0,38.7212,38.8604,38.7212,38.751,5000.0
2012-06-01 14:30:00,38.97,39.06,38.97,38.99,4900.0,38.751,38.8405,38.751,38.7709,4900.0
2012-06-01 14:40:00,39.02,39.02,38.83,38.83,7700.0,38.8007,38.8007,38.6118,38.6118,7700.0
2012-06-01 14:50:00,38.82,38.86,38.74,38.77,6300.0,38.6018,38.6416,38.5223,38.5521,6300.0
2012-06-01 15:00:00,38.75,38.81,38.7,38.76,8100.0,38.5322,38.5919,38.4825,38.5422,8100.0
2012-06-01 15:10:00,38.76,38.81,38.53,38.56,9500.0,38.5422,38.5919,38.3135,38.3433,9500.0
2012-06-01 15:20:00,38.55,38.7,38.55,38.65,6800.0,38.3334,38.4825,38.3334,38.4328,6800.0
2012-06-01 15:30:00,38.64,38.69,38.54,38.57,7400.0,38.4229,38.4726,38.3234,38.3532,7400.0
2012-06-01 15:40:00,38.56,38.65,38.52,38.54,12200.0,38.3433,38.4328,38.3035,38.3234,12200.0
2012-06-01 15:50:00,38.55,38.65,38.47,38.53,24600.0,38.3334,38.4328,38.2538,38.3135,24600.0
2012-06-04 09:30:00,38.72,39.0,38.69,38.7,7200.0,38.5024,38.7808,38.4726,38.4825,7200.0
2012-06-04 09:40:00,38.67,38.68,38.44,38.44,2800.0,38.4527,38.4626,38.224,38.224,2800.0
2012-06-04 09:50:00,38.44,38.52,38.34,38.52,5000.0,38.224,38.3035,38.1245,38.3035,5000.0
2012-06-04 10:00:00,38.48,38.48,38.21,38.27,6700.0,38.2638,38.2638,37.9953,38.0549,6700.0
2012-06-04 10:10:00,38.31,38.74,38.31,38.74,5900.0,38.0947,38.5223,38.0947,38.5223,5900.0
2012-06-04 10:20:00,38.73,38.79,38.7,38.77,4900.0,38.5123,38.572,38.4825,38.5521,4900.0
2012-06-04 10:30:00,38.8,38.83,38.59,38.67,6700.0,38.582,38.6118,38.3731,38.4527,6700.0
2012-06-04 10:40:00,38.72,38.81,38.69,38.74,2800.0,38.5024,38.5919,38.4726,38.5223,2800.0
2012-06-04 10:50:00,38.77,38.91,38.77,38.84,3600.0,38.5521,38.6913,38.5521,38.6217,3600.0
2012-06-04 11:00:00,38.8,38.88,38.64,38.64,4000.0,38.582,38.6615,38.4229,38.4229,4000.0
2012-06-04 11:10:00,38.62,38.7,38.45,38.45,2300.0,38.403,38.4825,38.2339,38.2339,2300.0
2012-06-04 11:20:00,38.43,38.44,38.29,38.32,10500.0,38.214,38.224,38.0748,38.1047,10500.0
2012-06-04 11:30:00,38.32,38.34,38.29,38.32,3600.0,38.1047,38.1245,38.0748,38.1047,3600.0
2012-06-04 11:40:00,38.32,38.35,38.19,38.35,5100.0,38.1047,38.1345,37.9754,38.1345,5100.0
2012-06-04 11:50:00,38.35,38.35,38.27,38.3,3400.0,38.1345,38.1345,38.0549,38.0848,3400.0
2012-06-04 12:00:00,38.28,38.34,38.26,38.28,4100.0,38.0649,38.1245,38.045,38.0649,4100.0
2012-06-04 12:10:00,38.26,38.29,38.11,38.14,4300.0,38.045,38.0748,37.8958,37.9257,4300.0
2012-06-04 12:20:00,38.18,38.2,38.09,38.1,2800.0,37.9654,37.9853,37.8759,37.8859,2800.0
2012-06-04 12:30:00,38.09,38.17,38.06,38.17,4600.0,37.8759,37.9555,37.8461,37.9555,4600.0
2012-06-04 12:40:00,38.2,38.25,38.2,38.23,2500.0,37.9853,38.035,37.9853,38.0152,2500.0
2012-06-04 12:50:00,38.22,38.22,38.16,38.17,3900.0,38.0052,38.0052,37.9455,37.9555,3900.0
2012-06-04 13:00:00,38.18,38.31,38.18,38.2,5600.0,37.9654,38.0947,37.9654,37.9853,5600.0
2012-06-04 13:10:00,38.19,38.22,38.09,38.13,2300.0,37.9754,38.0052,37.8759,37.9157,2300.0
2012-06-04 13:20:00,38.09,38.09,38.02,38.02,2400.0,37.8759,37.8759,37.8063,37.8063,2400.0
2012-06-04 13:30:00,38.02,38.23,38.02,38.23,3400.0,37.8063,38.0152,37.8063,38.0152,3400.0
2012-06-04 13:40:00,38.22,38.24,38.17,38.17,4500.0,38.0052,38.0251,37.9555,37.9555,4500.0
2012-06-04 13:50:00,38.18,38.23,38.11,38.2,5700.0,37.9654,38.0152,37.8958,37.9853,5700.0
2012-06-04 14:00:00,38.2,38.29,38.13,38.25,12400.0,37.9853,38.0748,37.9157,38.035,12400.0
2012-06-04 14:10:00,38.25,38.33,38.23,38.33,4300.0,38.035,38.1146,38.0152,38.1146,4300.0
2012-06-04 14:20:00,38.37,38.42,38.31,38.42,2500.0,38.1544,38.2041,38.0947,38.2041,2500.0
2012-06-04 14:30:00,38.42,38.61,38.38,38.56,6200.0,38.2041,38.393,38.1643,38.3433,6200.0
2012-06-04 14:40:00,38.52,38.52,38.4,38.4,2700.0,38.3035,38.3035,38.1842,38.1842,2700.0
2012-06-04 14:50:00,38.33,38.37,38.25,38.25,5200.0,38.1146,38.1544,38.035,38.035,5200.0
2012-06-04 15:00:00,38.24,38.41,38.24,38.37,5900.0,38.0251,38.1941,38.0251,38.1544,5900.0
2012-06-04 15:10:00,38.36,38.36,38.2,38.29,10100.0,38.1444,38.1444,37.9853,38.0748,10100.0
2012-06-04 15:20:00,38.29,38.38,38.23,38.36,11800.0,38.0748,38.1643,38.0152,38.1444,11800.0
2012-06-04 15:30:00,38.36,38.36,38.24,38.29,8700.0,38.1444,38.1444,38.0251,38.0748,8700.0
2012-06-04 15:40:00,38.32,38.46,38.24,38.41,12600.0,38.1047,38.2439,38.0251,38.1941,12600.0
2012-06-04 15:50:00,38.43,38.51,38.42,38.51,33900.0,38.214,38.2936,38.2041,38.2936,33900.0
2012-06-05 09:30:00,38.19,38.52,38.17,38.35,5100.0,37.9754,38.3035,37.9555,38.1345,5100.0
2012-06-05 09:40:00,38.33,38.55,38.33,38.55,3000.0,38.1146,38.3334,38.1146,38.3334,3000.0
2012-06-05 09:50:00,38.47,38.48,38.4,38.48,2100.0,38.2538,38.2638,38.1842,38.2638,2100.0
2012-06-05 10:00:00,38.47,38.72,38.47,38.69,3200.0,38.2538,38.5024,38.2538,38.4726,3200.0
2012-06-05 10:10:00,38.66,38.68,38.58,38.58,2800.0,38.4427,38.4626,38.3632,38.3632,2800.0
2012-06-05 10:20:00,38.61,38.69,38.57,38.57,2500.0,38.393,38.4726,38.3532,38.3532,2500.0
2012-06-05 10:30:00,38.57,38.6,38.47,38.51,4500.0,38.3532,38.3831,38.2538,38.2936,4500.0
2012-06-05 10:40:00,38.46,38.48,38.3,38.3,5300.0,38.2439,38.2638,38.0848,38.0848,5300.0
2012-06-05 10:50:00,38.3,38.32,38.24,38.3,8800.0,38.0848,38.1047,38.0251,38.0848,8800.0
2012-06-05 11:00:00,38.3,38.36,38.26,38.36,2200.0,38.0848,38.1444,38.045,38.1444,2200.0
2012-06-05 11:10:00,38.37,38.63,38.37,38.63,6300.0,38.1544,38.4129,38.1544,38.4129,6300.0
2012-06-05 11:20:00,38.63,38.68,38.49,38.49,4200.0,38.4129,38.4626,38.2737,38.2737,4200.0
2012-06-05 11:30:00,38.51,38.59,38.48,38.48,2400.0,38.2936,38.3731,38.2638,38.2638,2400.0
2012-06-05 11:40:00,38.44,38.47,38.42,38.43,3000.0,38.224,38.2538,38.2041,38.214,3000.0
2012-06-05 11:50:00,38.43,38.44,38.31,38.31,6000.0,38.214,38.224,38.0947,38.0947,6000.0
2012-06-05 12:00:00,38.33,38.62,38.32,38.6,6000.0,38.1146,38.403,38.1047,38.3831,6000.0
2012-06-05 12:10:00,38.6,38.62,38.53,38.55,2900.0,38.3831,38.403,38.3135,38.3334,2900.0
2012-06-05 12:20:00,38.53,38.54,38.41,38.42,12300.0,38.3135,38.3234,38.1941,38.2041,12300.0
2012-06-05 12:30:00,38.44,38.7,38.44,38.68,21500.0,38.224,38.4825,38.224,38.4626,21500.0
2012-06-05 12:40:00,38.68,38.71,38.63,38.64,2500.0,38.4626,38.4925,38.4129,38.4229,2500.0
2012-06-05 12:50:00,38.66,38.71,38.66,38.69,3400.0,38.4427,38.4925,38.4427,38.4726,3400.0
2012-06-05 13:00:00,38.65,38.68,38.65,38.68,2200.0,38.4328,38.4626,38.4328,38.4626,2200.0
2012-06-05 13:10:00,38.67,38.71,38.66,38.66,6100.0,38.4527,38.4925,38.4427,38.4427,6100.0
2012-06-05 13:20:00,38.66,38.77,38.65,38.74,5200.0,38.4427,38.5521,38.4328,38.5223,5200.0
2012-06-05 13:30:00,38.74,38.8,38.74,38.77,3800.0,38.5223,38.582,38.5223,38.5521,3800.0
2012-06-05 13:40:00,38.76,38.86,38.75,38.83,4700.0,38.5422,38.6416,38.5322,38.6118,4700.0
2012-06-05 13:50:00,38.84,38.91,38.84,38.87,5700.0,38.6217,38.6913,38.6217,38.6516,5700.0
2012-06-05 14:00:00,38.87,38.87,38.82,38.86,5000.0,38.6516,38.6516,38.6018,38.6416,5000.0
2012-06-05 14:10:00,38.93,38.98,38.9,38.95,4400.0,38.7112,38.7609,38.6814,38.7311,4400.0
2012-06-05 14:20:00,38.92,38.98,38.88,38.94,2700.0,38.7013,38.7609,38.6615,38.7212,2700.0
2012-06-05 14:30:00,38.94,39.01,38.9,38.9,3600.0,38.7212,38.7908,38.6814,38.6814,3600.0
2012-06-05 14:40:00,38.89,38.95,38.85,38.95,9000.0,38.6714,38.7311,38.6317,38.7311,9000.0
2012-06-05 14:50:00,38.95,39.03,38.95,38.96,4700.0,38.7311,38.8107,38.7311,38.7411,4700.0
2012-06-05 15:00:00,38.97,39.04,38.97,39.0,6400.0,38.751,38.8206,38.751,38.7808,6400.0
2012-06-05 15:10:00,38.98,39.0,38.93,38.96,5300.0,38.7609,38.7808,38.7112,38.7411,5300.0
2012-06-05 15:20:00,38.95,38.98,38.93,38.93,8700.0,38.7311,38.7609,38.7112,38.7112,8700.0
2012-06-05 15:30:00,38.94,39.04,38.93,39.04,16300.0,38.7212,38.8206,38.7112,38.8206,16300.0
2012-06-05 15:40:00,39.03,39.05,38.93,39.0,12200.0,38.8107,38.8305,38.7112,38.7808,12200.0
2012-06-05 15:50:00,38.99,39.02,38.94,39.01,26000.0,38.7709,38.8007,38.7212,38.7908,26000.0
2012-06-06 09:30:00,39.19,39.37,39.19,39.36,8200.0,38.9698,39.1487,38.9698,39.1388,8200.0
2012-06-06 09:40:00,39.43,39.47,39.35,39.43,3000.0,39.2084,39.2482,39.1289,39.2084,3000.0
2012-06-06 09:50:00,39.45,39.58,39.45,39.47,3300.0,39.2283,39.3576,39.2283,39.2482,3300.0
2012-06-06 10:00:00,39.46,39.49,39.41,39.45,5700.0,39.2382,39.2681,39.1885,39.2283,5700.0
2012-06-06 10:10:00,39.45,39.51,39.45,39.46,2900.0,39.2283,39.288,39.2283,39.2382,2900.0
2012-06-06 10:20:00,39.46,39.51,39.41,39.41,3100.0,39.2382,39.288,39.1885,39.1885,3100.0
2012-06-06 10:30:00,39.42,39.53,39.41,39.49,5200.0,39.1985,39.3079,39.1885,39.2681,5200.0
2012-06-06 10:40:00,39.51,39.57,39.51,39.57,3000.0,39.288,39.3476,39.288,39.3476,3000.0
2012-06-06 10:50:00,39.57,39.64,39.57,39.64,4000.0,39.3476,39.4172,39.3476,39.4172,4000.0
2012-06-06 11:00:00,39.6,39.63,39.53,39.53,1300.0,39.3775,39.4073,39.3079,39.3079,1300.0
2012-06-06 11:10:00,39.56,39.59,39.53,39.59,4400.0,39.3377,39.3675,39.3079,39.3675,4400.0
2012-06-06 11:20:00,39.55,39.6,39.53,39.6,5500.0,39.3277,39.3775,39.3079,39.3775,5500.0
2012-06-06 11:30:00,39.59,39.64,39.55,39.64,4300.0,39.3675,39.4172,39.3277,39.4172,4300.0
2012-06-06 11:40:00,39.64,39.74,39.64,39.74,4200.0,39.4172,39.5167,39.4172,39.5167,4200.0
2012-06-06 11:50:00,39.74,39.74,39.65,39.69,5300.0,39.5167,39.5167,39.4272,39.467,5300.0
2012-06-06 12:00:00,39.7,39.75,39.69,39.71,4600.0,39.4769,39.5266,39.467,39.4868,4600.0
2012-06-06 12:10:00,39.72,39.79,39.72,39.77,2600.0,39.4968,39.5664,39.4968,39.5465,2600.0
2012-06-06 12:20:00,39.8,39.8,39.76,39.76,2300.0,39.5763,39.5763,39.5366,39.5366,2300.0
2012-06-06 12:30:00,39.75,39.8,39.74,39.79,3700.0,39.5266,39.5763,39.5167,39.5664,3700.0
2012-06-06 12:40:00,39.8,39.82,39.8,39.82,1200.0,39.5763,39.5962,39.5763,39.5962,1200.0
2012-06-06 12:50:00,39.82,39.86,39.79,39.83,5000.0,39.5962,39.636,39.5664,39.6062,5000.0
2012-06-06 13:00:00,39.8,39.8,39.74,39.78,4700.0,39.5763,39.5763,39.5167,39.5564,4700.0
2012-06-06 13:10:00,39.76,39.81,39.7,39.74,5100.0,39.5366,39.5863,39.4769,39.5167,5100.0
2012-06-06 13:20:00,39.74,39.74,39.67,39.69,5300.0,39.5167,39.5167,39.4471,39.467,5300.0
2012-06-06 13:30:00,39.71,39.75,39.68,39.69,3800.0,39.4868,39.5266,39.457,39.467,3800.0
2012-06-06 13:40:00,39.69,39.72,39.66,39.7,6800.0,39.467,39.4968,39.4371,39.4769,6800.0
2012-06-06 13:50:00,39.67,39.68,39.62,39.62,6100.0,39.4471,39.457,39.3973,39.3973,6100.0
2012-06-06 14:00:00,39.64,39.73,39.64,39.69,3300.0,39.4172,39.5067,39.4172,39.467,3300.0
2012-06-06 14:10:00,39.69,39.8,39.68,39.8,6000.0,39.467,39.5763,39.457,39.5763,6000.0
2012-06-06 14:20:00,39.81,39.85,39.77,39.85,4100.0,39.5863,39.6261,39.5465,39.6261,4100.0
2012-06-06 14:30:00,39.86,39.93,39.85,39.85,6700.0,39.636,39.7056,39.6261,39.6261,6700.0
2012-06-06 14:40:00,39.83,39.86,39.8,39.82,6300.0,39.6062,39.636,39.5763,39.5962,6300.0
2012-06-06 14:50:00,39.82,39.9,39.81,39.88,4900.0,39.5962,39.6758,39.5863,39.6559,4900.0
2012-06-06 15:00:00,39.86,39.89,39.82,39.85,8300.0,39.636,39.6658,39.5962,39.6261,8300.0
2012-06-06 15:10:00,39.85,39.88,39.8,39.85,7100.0,39.6261,39.6559,39.5763,39.6261,7100.0
2012-06-06 15:20:00,39.83,39.9,39.8,39.82,6400.0,39.6062,39.6758,39.5763,39.5962,6400.0
2012-06-06 15:30:00,39.82,39.86,39.8,39.84,12400.0,39.5962,39.636,39.5763,39.6161,12400.0
2012-06-06 15:40:00,39.83,40.0,39.83,39.95,14500.0,39.6062,39.7752,39.6062,39.7255,14500.0
2012-06-06 15:50:00,39.96,40.0,39.89,39.98,30900.0,39.7354,39.7752,39.6658,39.7553,30900.0
2012-06-07 09:30:00,40.39,40.52,39.73,40.52,16100.0,40.163,40.2923,39.5067,40.2923,16100.0
2012-06-07 09:40:00,40.52,40.62,40.44,40.53,6800.0,40.2923,40.3917,40.2127,40.3022,6800.0
2012-06-07 09:50:00,40.53,40.63,40.48,40.56,6100.0,40.3022,40.4017,40.2525,40.3321,6100.0
2012-06-07 10:00:00,40.52,40.61,40.41,40.56,7500.0,40.2923,40.3818,40.1829,40.3321,7500.0
2012-06-07 10:10:00,40.51,40.55,40.39,40.39,4000.0,40.2823,40.3221,40.163,40.163,4000.0
2012-06-07 10:20:00,40.37,40.59,40.36,40.54,4300.0,40.1431,40.3619,40.1332,40.3122,4300.0
2012-06-07 10:30:00,40.49,40.53,40.39,40.41,3100.0,40.2625,40.3022,40.163,40.1829,3100.0
2012-06-07 10:40:00,40.38,40.4,40.29,40.29,6300.0,40.1531,40.173,40.0636,40.0636,6300.0
2012-06-07 10:50:00,40.28,40.31,40.19,40.31,7400.0,40.0536,40.0835,39.9641,40.0835,7400.0
2012-06-07 11:00:00,40.26,40.41,40.26,40.41,4400.0,40.0337,40.1829,40.0337,40.1829,4400.0
2012-06-07 11:10:00,40.36,40.36,40.26,40.26,5200.0,40.1332,40.1332,40.0337,40.0337,5200.0
2012-06-07 11:20:00,40.3,40.45,40.3,40.39,4100.0,40.0735,40.2227,40.0735,40.163,4100.0
2012-06-07 11:30:00,40.39,40.54,40.35,40.54,2300.0,40.163,40.3122,40.1232,40.3122,2300.0
2012-06-07 11:40:00,40.53,40.66,40.53,40.66,3800.0,40.3022,40.4315,40.3022,40.4315,3800.0
2012-06-07 11:50:00,40.66,40.73,40.65,40.71,5600.0,40.4315,40.5011,40.4216,40.4812,5600.0
2012-06-07 12:00:00,40.71,40.71,40.6,40.64,10100.0,40.4812,40.4812,40.3718,40.4116,10100.0
2012-06-07 12:10:00,40.6,40.82,40.6,40.72,5700.0,40.3718,40.5906,40.3718,40.4912,5700.0
2012-06-07 12:20:00,40.72,40.84,40.72,40.84,6700.0,40.4912,40.6105,40.4912,40.6105,6700.0
2012-06-07 12:30:00,40.84,40.97,40.81,40.97,7600.0,40.6105,40.7398,40.5807,40.7398,7600.0
2012-06-07 12:40:00,40.97,40.98,40.86,40.89,5100.0,40.7398,40.7497,40.6304,40.6602,5100.0
2012-06-07 12:50:00,40.89,40.95,40.83,40.83,7700.0,40.6602,40.7199,40.6005,40.6005,7700.0
2012-06-07 13:00:00,40.81,40.86,40.8,40.85,6100.0,40.5807,40.6304,40.5707,40.6204,6100.0
2012-06-07 13:10:00,40.84,41.0,40.84,41.0,8200.0,40.6105,40.7696,40.6105,40.7696,8200.0
2012-06-07 13:20:00,41.0,41.06,40.98,41.02,6800.0,40.7696,40.8293,40.7497,40.7895,6800.0
2012-06-07 13:30:00,41.02,41.02,40.96,40.98,5000.0,40.7895,40.7895,40.7298,40.7497,5000.0
2012-06-07 13:40:00,40.97,40.97,40.86,40.86,2400.0,40.7398,40.7398,40.6304,40.6304,2400.0
2012-06-07 13:50:00,40.85,40.85,40.69,40.69,4200.0,40.6204,40.6204,40.4613,40.4613,4200.0
2012-06-07 14:00:00,40.68,40.7,40.64,40.66,4800.0,40.4514,40.4713,40.4116,40.4315,4800.0
2012-06-07 14:10:00,40.65,40.71,40.64,40.7,4500.0,40.4216,40.4812,40.4116,40.4713,4500.0
2012-06-07 14:20:00,40.71,40.76,40.69,40.71,5300.0,40.4812,40.5309,40.4613,40.4812,5300.0
2012-06-07 14:30:00,40.69,40.76,40.66,40.73,10900.0,40.4613,40.5309,40.4315,40.5011,10900.0
2012-06-07 14:40:00,40.73,40.81,40.72,40.8,5400.0,40.5011,40.5807,40.4912,40.5707,5400.0
2012-06-07 14:50:00,40.75,40.84,40.6,40.61,18500.0,40.521,40.6105,40.3718,40.3818,18500.0
2012-06-07 15:00:00,40.61,40.61,40.43,40.46,6600.0,40.3818,40.3818,40.2028,40.2326,6600.0
2012-06-07 15:10:00,40.44,40.5,40.29,40.29,8500.0,40.2127,40.2724,40.0636,40.0636,8500.0
2012-06-07 15:20:00,40.29,40.35,40.26,40.3,7100.0,40.0636,40.1232,40.0337,40.0735,7100.0
2012-06-07 15:30:00,40.3,40.3,40.2,40.22,11600.0,40.0735,40.0735,39.9741,39.994,11600.0
2012-06-07 15:40:00,40.22,40.26,40.14,40.2,18700.0,39.994,40.0337,39.9144,39.9741,18700.0
2012-06-07 15:50:00,40.19,40.29,40.1,40.17,31700.0,39.9641,40.0636,39.8746,39.9443,31700.0
2012-06-08 09:30:00,40.08,40.08,39.72,39.73,3800.0,39.8548,39.8548,39.4968,39.5067,3800.0
2012-06-08 09:40:00,39.67,39.67,39.48,39.48,2800.0,39.4471,39.4471,39.2581,39.2581,2800.0
2012-06-08 09:50:00,39.49,39.79,39.49,39.7,4300.0,39.2681,39.5664,39.2681,39.4769,4300.0
2012-06-08 10:00:00,39.71,39.86,39.71,39.77,2200.0,39.4868,39.636,39.4868,39.5465,2200.0
2012-06-08 10:10:00,39.76,39.87,39.71,39.83,2700.0,39.5366,39.6459,39.4868,39.6062,2700.0
2012-06-08 10:20:00,39.81,39.86,39.78,39.82,1500.0,39.5863,39.636,39.5564,39.5962,1500.0
2012-06-08 10:30:00,39.84,40.02,39.82,40.01,2300.0,39.6161,39.7951,39.5962,39.7852,2300.0
2012-06-08 10:40:00,39.98,40.13,39.93,40.11,2600.0,39.7553,39.9045,39.7056,39.8846,2600.0
2012-06-08 10:50:00,40.12,40.22,40.03,40.22,2000.0,39.8945,39.994,39.805,39.994,2000.0
2012-06-08 11:00:00,40.19,40.19,40.07,40.1,2100.0,39.9641,39.9641,39.8448,39.8746,2100.0
2012-06-08 11:10:00,40.09,40.2,40.09,40.1,3800.0,39.8647,39.9741,39.8647,39.8746,3800.0
2012-06-08 11:20:00,40.06,40.24,40.06,40.23,4200.0,39.8349,40.0139,39.8349,40.0039,4200.0
2012-06-08 11:30:00,40.2,40.28,40.2,40.28,2100.0,39.9741,40.0536,39.9741,40.0536,2100.0
2012-06-08 11:40:00,40.26,40.36,40.26,40.33,2400.0,40.0337,40.1332,40.0337,40.1034,2400.0
2012-06-08 11:50:00,40.31,40.34,40.21,40.21,1400.0,40.0835,40.1133,39.984,39.984,1400.0
2012-06-08 12:00:00,40.19,40.3,40.19,40.2,3100.0,39.9641,40.0735,39.9641,39.9741,3100.0
2012-06-08 12:10:00,40.22,40.31,40.22,40.31,900.0,39.994,40.0835,39.994,40.0835,900.0
2012-06-08 12:20:00,40.27,40.29,40.24,40.26,1700.0,40.0437,40.0636,40.0139,40.0337,1700.0
2012-06-08 12:30:00,40.29,40.48,40.29,40.4,3300.0,40.0636,40.2525,40.0636,40.173,3300.0
2012-06-08 12:40:00,40.4,40.54,40.39,40.54,3200.0,40.173,40.3122,40.163,40.3122,3200.0
2012-06-08 12:50:00,40.5,40.53,40.44,40.53,1700.0,40.2724,40.3022,40.2127,40.3022,1700.0
2012-06-08 13:00:00,40.53,40.57,40.42,40.5,14000.0,40.3022,40.342,40.1928,40.2724,14000.0
2012-06-08 13:10:00,40.49,40.5,40.4,40.42,4300.0,40.2625,40.2724,40.173,40.1928,4300.0
2012-06-08 13:20:00,40.4,40.42,40.38,40.41,4600.0,40.173,40.1928,40.1531,40.1829,4600.0
2012-06-08 13:30:00,40.4,40.52,40.4,40.5,3100.0,40.173,40.2923,40.173,40.2724,3100.0
2012-06-08 13:40:00,40.5,40.51,40.45,40.5,2600.0,40.2724,40.2823,40.2227,40.2724,2600.0
2012-06-08 13:50:00,40.51,40.61,40.51,40.57,3000.0,40.2823,40.3818,40.2823,40.342,3000.0
2012-06-08 14:00:00,40.56,40.56,40.47,40.51,3400.0,40.3321,40.3321,40.2426,40.2823,3400.0
2012-06-08 14:10:00,40.5,40.5,40.43,40.44,3500.0,40.2724,40.2724,40.2028,40.2127,3500.0
2012-06-08 14:20:00,40.37,40.48,40.37,40.43,2700.0,40.1431,40.2525,40.1431,40.2028,2700.0
2012-06-08 14:30:00,40.45,40.54,40.45,40.54,3700.0,40.2227,40.3122,40.2227,40.3122,3700.0
2012-06-08 14:40:00,40.53,40.59,40.53,40.57,3800.0,40.3022,40.3619,40.3022,40.342,3800.0
2012-06-08 14:50:00,40.57,40.65,40.56,40.59,2900.0,40.342,40.4216,40.3321,40.3619,2900.0
2012-06-08 15:00:00,40.58,40.62,40.54,40.54,3600.0,40.3519,40.3917,40.3122,40.3122,3600.0
2012-06-08 15:10:00,40.56,40.67,40.54,40.63,5800.0,40.3321,40.4414,40.3122,40.4017,5800.0
2012-06-08 15:20:00,40.62,40.62,40.54,40.54,4700.0,40.3917,40.3917,40.3122,40.3122,4700.0
2012-06-08 15:30:00,40.56,40.66,40.54,40.6,6300.0,40.3321,40.4315,40.3122,40.3718,6300.0
2012-06-08 15:40:00,40.59,40.76,40.58,40.72,12100.0,40.3619,40.5309,40.3519,40.4912,12100.0
2012-06-08 15:50:00,40.74,40.74,40.65,40.69,15100.0,40.5111,40.5111,40.4216,40.4613,15100.0
2012-06-11 09:30:00,41.02,41.14,40.75,40.98,7000.0,40.7895,40.9088,40.521,40.7497,7000.0
2012-06-11 09:40:00,40.98,41.05,40.89,40.97,5800.0,40.7497,40.8193,40.6602,40.7398,5800.0
2012-06-11 09:50:00,40.98,41.06,40.88,40.88,2700.0,40.7497,40.8293,40.6503,40.6503,2700.0
2012-06-11 10:00:00,40.91,41.01,40.84,40.9,5100.0,40.6801,40.7795,40.6105,40.6702,5100.0
2012-06-11 10:10:00,40.85,40.99,40.84,40.86,11600.0,40.6204,40.7596,40.6105,40.6304,11600.0
2012-06-11 10:20:00,40.86,40.93,40.82,40.88,7300.0,40.6304,40.7,40.5906,40.6503,7300.0
2012-06-11 10:30:00,40.87,40.95,40.81,40.94,4600.0,40.6403,40.7199,40.5807,40.7099,4600.0
2012-06-11 10:40:00,40.91,40.94,40.83,40.91,4400.0,40.6801,40.7099,40.6005,40.6801,4400.0
2012-06-11 10:50:00,40.86,40.93,40.81,40.85,8400.0,40.6304,40.7,40.5807,40.6204,8400.0
2012-06-11 11:00:00,40.85,40.9,40.8,40.9,4700.0,40.6204,40.6702,40.5707,40.6702,4700.0
2012-06-11 11:10:00,40.87,40.95,40.86,40.94,10600.0,40.6403,40.7199,40.6304,40.7099,10600.0
2012-06-11 11:20:00,40.89,40.93,40.88,40.88,2000.0,40.6602,40.7,40.6503,40.6503,2000.0
2012-06-11 11:30:00,40.88,40.95,40.86,40.95,3800.0,40.6503,40.7199,40.6304,40.7199,3800.0
2012-06-11 11:40:00,40.92,40.94,40.85,40.91,2800.0,40.69,40.7099,40.6204,40.6801,2800.0
2012-06-11 11:50:00,40.9,41.03,40.82,41.01,16600.0,40.6702,40.7994,40.5906,40.7795,16600.0
2012-06-11 12:00:00,41.0,41.01,40.94,40.96,4200.0,40.7696,40.7795,40.7099,40.7298,4200.0
2012-06-11 12:10:00,40.93,40.95,40.87,40.95,4300.0,40.7,40.7199,40.6403,40.7199,4300.0
2012-06-11 12:20:00,40.95,40.95,40.9,40.9,3400.0,40.7199,40.7199,40.6702,40.6702,3400.0
2012-06-11 12:30:00,40.93,40.94,40.89,40.91,2500.0,40.7,40.7099,40.6602,40.6801,2500.0
2012-06-11 12:40:00,40.9,40.99,40.9,40.95,2100.0,40.6702,40.7596,40.6702,40.7199,2100.0
2012-06-11 12:50:00,40.95,41.05,40.87,41.05,16800.0,40.7199,40.8193,40.6403,40.8193,16800.0
2012-06-11 13:00:00,41.04,41.2,41.02,41.15,7400.0,40.8094,40.9685,40.7895,40.9187,7400.0
2012-06-11 13:10:00,41.15,41.3,41.15,41.29,4200.0,40.9187,41.0679,40.9187,41.058,4200.0
2012-06-11 13:20:00,41.26,41.4,41.24,41.4,11500.0,41.0281,41.1673,41.0082,41.1673,11500.0
2012-06-11 13:30:00,41.37,41.5,41.37,41.48,20000.0,41.1375,41.2668,41.1375,41.2469,20000.0
2012-06-11 13:40:00,41.48,41.48,41.24,41.25,9500.0,41.2469,41.2469,41.0082,41.0182,9500.0
2012-06-11 13:50:00,41.23,41.27,41.11,41.15,4500.0,40.9983,41.0381,40.879,40.9187,4500.0
2012-06-11 14:00:00,41.15,41.2,40.99,41.17,9400.0,40.9187,40.9685,40.7596,40.9386,9400.0
2012-06-11 14:10:00,41.13,41.13,40.95,40.96,4100.0,40.8989,40.8989,40.7199,40.7298,4100.0
2012-06-11 14:20:00,40.98,41.05,40.97,41.05,4100.0,40.7497,40.8193,40.7398,40.8193,4100.0
2012-06-11 14:30:00,41.03,41.11,41.01,41.06,4500.0,40.7994,40.879,40.7795,40.8293,4500.0
2012-06-11 14:40:00,41.08,41.08,41.03,41.05,5500.0,40.8491,40.8491,40.7994,40.8193,5500.0
2012-06-11 14:50:00,41.07,41.14,41.03,41.11,11100.0,40.8392,40.9088,40.7994,40.879,11100.0
2012-06-11 15:00:00,41.12,41.2,41.1,41.12,12200.0,40.8889,40.9685,40.869,40.8889,12200.0
2012-06-11 15:10:00,41.12,41.12,41.02,41.02,15800.0,40.8889,40.8889,40.7895,40.7895,15800.0
2012-06-11 15:20:00,41.04,41.08,40.98,41.06,17300.0,40.8094,40.8491,40.7497,40.8293,17300.0
2012-06-11 15:30:00,41.06,41.11,40.97,41.02,18000.0,40.8293,40.879,40.7398,40.7895,18000.0
2012-06-11 15:40:00,41.03,41.1,40.89,40.89,37300.0,40.7994,40.869,40.6602,40.6602,37300.0
2012-06-11 15:50:00,40.89,40.95,40.8,40.82,57400.0,40.6602,40.7199,40.5707,40.5906,57400.0
2012-06-12 09:30:00,40.94,40.98,40.75,40.75,4100.0,40.7099,40.7497,40.521,40.521,4100.0
2012-06-12 09:40:00,40.79,40.87,40.69,40.78,3800.0,40.5608,40.6403,40.4613,40.5508,3800.0
2012-06-12 09:50:00,40.83,41.0,40.83,40.97,7000.0,40.6005,40.7696,40.6005,40.7398,7000.0
2012-06-12 10:00:00,40.99,41.04,40.9,40.9,7700.0,40.7596,40.8094,40.6702,40.6702,7700.0
2012-06-12 10:10:00,40.84,40.95,40.84,40.9,4100.0,40.6105,40.7199,40.6105,40.6702,4100.0
2012-06-12 10:20:00,40.88,41.0,40.81,41.0,6200.0,40.6503,40.7696,40.5807,40.7696,6200.0
2012-06-12 10:30:00,40.92,41.09,40.9,40.96,10800.0,40.69,40.8591,40.6702,40.7298,10800.0
2012-06-12 10:40:00,41.0,41.22,40.98,41.18,5700.0,40.7696,40.9884,40.7497,40.9486,5700.0
2012-06-12 10:50:00,41.14,41.17,41.03,41.04,3700.0,40.9088,40.9386,40.7994,40.8094,3700.0
2012-06-12 11:00:00,41.03,41.25,41.02,41.15,8000.0,40.7994,41.0182,40.7895,40.9187,8000.0
2012-06-12 11:10:00,41.21,41.31,41.16,41.2,10200.0,40.9784,41.0778,40.9287,40.9685,10200.0
2012-06-12 11:20:00,41.2,41.44,41.2,41.44,9500.0,40.9685,41.2071,40.9685,41.2071,9500.0
2012-06-12 11:30:00,41.43,41.43,41.33,41.34,4500.0,41.1972,41.1972,41.0977,41.1077,4500.0
2012-06-12 11:40:00,41.31,41.36,41.28,41.32,10500.0,41.0778,41.1276,41.048,41.0878,10500.0
2012-06-12 11:50:00,41.31,41.31,41.12,41.12,3800.0,41.0778,41.0778,40.8889,40.8889,3800.0
2012-06-12 12:00:00,41.14,41.23,41.09,41.16,6500.0,40.9088,40.9983,40.8591,40.9287,6500.0
2012-06-12 12:10:00,41.19,41.24,41.17,41.24,2700.0,40.9585,41.0082,40.9386,41.0082,2700.0
2012-06-12 12:20:00,41.25,41.27,41.2,41.2,500.0,41.0182,41.0381,40.9685,40.9685,500.0
2012-06-12 12:30:00,41.16,41.24,41.16,41.21,8800.0,40.9287,41.0082,40.9287,40.9784,8800.0
2012-06-12 12:40:00,41.21,41.33,41.21,41.33,17800.0,40.9784,41.0977,40.9784,41.0977,17800.0
2012-06-12 12:50:00,41.29,41.32,41.17,41.22,5600.0,41.058,41.0878,40.9386,40.9884,5600.0
2012-06-12 13:00:00,41.22,41.25,41.22,41.25,2800.0,40.9884,41.0182,40.9884,41.0182,2800.0
2012-06-12 13:10:00,41.27,41.41,41.27,41.33,4600.0,41.0381,41.1773,41.0381,41.0977,4600.0
2012-06-12 13:20:00,41.36,41.41,41.23,41.25,17600.0,41.1276,41.1773,40.9983,41.0182,17600.0
2012-06-12 13:30:00,41.27,41.33,41.21,41.25,7500.0,41.0381,41.0977,40.9784,41.0182,7500.0
2012-06-12 13:40:00,41.3,41.3,41.17,41.2,3900.0,41.0679,41.0679,40.9386,40.9685,3900.0
2012-06-12 13:50:00,41.19,41.2,41.1,41.12,3000.0,40.9585,40.9685,40.869,40.8889,3000.0
2012-06-12 14:00:00,41.11,41.11,41.05,41.06,4900.0,40.879,40.879,40.8193,40.8293,4900.0
2012-06-12 14:10:00,41.05,41.07,40.9,41.01,5500.0,40.8193,40.8392,40.6702,40.7795,5500.0
2012-06-12 14:20:00,41.05,41.09,40.96,40.96,4700.0,40.8193,40.8591,40.7298,40.7298,4700.0
2012-06-12 14:30:00,40.96,41.14,40.96,41.13,4700.0,40.7298,40.9088,40.7298,40.8989,4700.0
2012-06-12 14:40:00,41.16,41.23,41.16,41.23,7000.0,40.9287,40.9983,40.9287,40.9983,7000.0
2012-06-12 14:50:00,41.23,41.25,41.13,41.17,11200.0,40.9983,41.0182,40.8989,40.9386,11200.0
2012-06-12 15:00:00,41.18,41.21,41.13,41.16,9700.0,40.9486,40.9784,40.8989,40.9287,9700.0
2012-06-12 15:10:00,41.16,41.24,41.11,41.17,15900.0,40.9287,41.0082,40.879,40.9386,15900.0
2012-06-12 15:20:00,41.13,41.23,41.12,41.19,16800.0,40.8989,40.9983,40.8889,40.9585,16800.0
2012-06-12 15:30:00,41.2,41.23,41.14,41.17,27400.0,40.9685,40.9983,40.9088,40.9386,27400.0
2012-06-12 15:40:00,41.18,41.26,41.17,41.21,26900.0,40.9486,41.0281,40.9386,40.9784,26900.0
2012-06-12 15:50:00,41.22,41.38,41.22,41.38,32700.0,40.9884,41.1475,40.9884,41.1475,32700.0
2012-06-13 09:30:00,41.2,41.2,40.87,41.05,4000.0,40.9685,40.9685,40.6403,40.8193,4000.0
2012-06-13 09:40:00,41.05,41.29,41.02,41.22,2900.0,40.8193,41.058,40.7895,40.9884,2900.0
2012-06-13 09:50:00,41.21,41.24,41.0,41.1,4000.0,40.9784,41.0082,40.7696,40.869,4000.0
2012-06-13 10:00:00,41.04,41.34,41.04,41.34,1200.0,40.8094,41.1077,40.8094,41.1077,1200.0
2012-06-13 10:10:00,41.26,41.37,41.24,41.37,4600.0,41.0281,41.1375,41.0082,41.1375,4600.0
2012-06-13 10:20:00,41.37,41.42,41.23,41.37,2900.0,41.1375,41.1872,40.9983,41.1375,2900.0
2012-06-13 10:30:00,41.35,41.5,41.34,41.5,3300.0,41.1176,41.2668,41.1077,41.2668,3300.0
2012-06-13 10:40:00,41.52,41.6,41.47,41.54,4500.0,41.2867,41.3662,41.2369,41.3066,4500.0
2012-06-13 10:50:00,41.57,41.59,41.45,41.55,4500.0,41.3364,41.3563,41.2171,41.3165,4500.0
2012-06-13 11:00:00,41.54,41.54,41.43,41.45,1600.0,41.3066,41.3066,41.1972,41.2171,1600.0
2012-06-13 11:10:00,41.45,41.56,41.41,41.54,3400.0,41.2171,41.3264,41.1773,41.3066,3400.0
2012-06-13 11:20:00,41.58,41.59,41.46,41.46,2200.0,41.3463,41.3563,41.227,41.227,2200.0
2012-06-13 11:30:00,41.46,41.55,41.43,41.48,1700.0,41.227,41.3165,41.1972,41.2469,1700.0
2012-06-13 11:40:00,41.44,41.47,41.38,41.38,1400.0,41.2071,41.2369,41.1475,41.1475,1400.0
2012-06-13 11:50:00,41.36,41.36,41.2,41.23,3800.0,41.1276,41.1276,40.9685,40.9983,3800.0
2012-06-13 12:00:00,41.2,41.22,41.05,41.14,4800.0,40.9685,40.9884,40.8193,40.9088,4800.0
2012-06-13 12:10:00,41.15,41.27,41.14,41.24,1900.0,40.9187,41.0381,40.9088,41.0082,1900.0
2012-06-13 12:20:00,41.26,41.26,41.15,41.15,2100.0,41.0281,41.0281,40.9187,40.9187,2100.0
2012-06-13 12:30:00,41.11,41.32,41.11,41.32,2900.0,40.879,41.0878,40.879,41.0878,2900.0
2012-06-13 12:40:00,41.31,41.47,41.31,41.34,4000.0,41.0778,41.2369,41.0778,41.1077,4000.0
2012-06-13 12:50:00,41.39,41.42,41.34,41.38,1800.0,41.1574,41.1872,41.1077,41.1475,1800.0
2012-06-13 13:00:00,41.42,41.45,41.35,41.44,5800.0,41.1872,41.2171,41.1176,41.2071,5800.0
2012-06-13 13:10:00,41.46,41.46,41.35,41.42,2000.0,41.227,41.227,41.1176,41.1872,2000.0
2012-06-13 13:20:00,41.4,41.49,41.39,41.49,4600.0,41.1673,41.2568,41.1574,41.2568,4600.0
2012-06-13 13:30:00,41.5,41.55,41.49,41.55,1700.0,41.2668,41.3165,41.2568,41.3165,1700.0
2012-06-13 13:40:00,41.55,41.55,41.4,41.49,9800.0,41.3165,41.3165,41.1673,41.2568,9800.0
2012-06-13 13:50:00,41.5,41.56,41.44,41.49,13800.0,41.2668,41.3264,41.2071,41.2568,13800.0
2012-06-13 14:00:00,41.52,41.58,41.5,41.53,4700.0,41.2867,41.3463,41.2668,41.2966,4700.0
2012-06-13 14:10:00,41.55,41.57,41.45,41.57,8500.0,41.3165,41.3364,41.2171,41.3364,8500.0
2012-06-13 14:20:00,41.53,41.58,41.49,41.54,6700.0,41.2966,41.3463,41.2568,41.3066,6700.0
2012-06-13 14:30:00,41.55,41.58,41.48,41.56,11000.0,41.3165,41.3463,41.2469,41.3264,11000.0
2012-06-13 14:40:00,41.56,41.58,41.47,41.55,6100.0,41.3264,41.3463,41.2369,41.3165,6100.0
2012-06-13 14:50:00,41.54,41.56,41.45,41.51,5700.0,41.3066,41.3264,41.2171,41.2767,5700.0
2012-06-13 15:00:00,41.49,41.51,41.42,41.47,24000.0,41.2568,41.2767,41.1872,41.2369,24000.0
2012-06-13 15:10:00,41.47,41.55,41.45,41.49,44100.0,41.2369,41.3165,41.2171,41.2568,44100.0
2012-06-13 15:20:00,41.49,41.54,41.34,41.35,30600.0,41.2568,41.3066,41.1077,41.1176,30600.0
2012-06-13 15:30:00,41.37,41.39,41.33,41.35,10900.0,41.1375,41.1574,41.0977,41.1176,10900.0
2012-06-13 15:40:00,41.37,41.37,41.17,41.17,13600.0,41.1375,41.1375,40.9386,40.9386,13600.0
2012-06-13 15:50:00,41.17,41.35,41.15,41.29,44200.0,40.9386,41.1176,40.9187,41.058,44200.0
2012-06-14 09:30:00,41.28,41.3,40.99,41.04,5400.0,41.048,41.0679,40.7596,40.8094,5400.0
2012-06-14 09:40:00,41.01,41.11,40.89,41.04,3900.0,40.7795,40.879,40.6602,40.8094,3900.0
2012-06-14 09:50:00,40.97,41.23,40.97,41.23,4800.0,40.7398,40.9983,40.7398,40.9983,4800.0
2012-06-14 10:00:00,41.3,41.41,41.24,41.28,4100.0,41.0679,41.1773,41.0082,41.048,4100.0
2012-06-14 10:10:00,41.27,41.3,41.13,41.3,4400.0,41.0381,41.0679,40.8989,41.0679,4400.0
2012-06-14 10:20:00,41.27,41.29,41.23,41.29,1200.0,41.0381,41.058,40.9983,41.058,1200.0
2012-06-14 10:30:00,41.31,41.36,41.18,41.23,5300.0,41.0778,41.1276,40.9486,40.9983,5300.0
2012-06-14 10:40:00,41.25,41.32,41.2,41.32,3800.0,41.0182,41.0878,40.9685,41.0878,3800.0
2012-06-14 10:50:00,41.26,41.34,41.26,41.34,3400.0,41.0281,41.1077,41.0281,41.1077,3400.0
2012-06-14 11:00:00,41.31,41.31,41.27,41.3,1100.0,41.0778,41.0778,41.0381,41.0679,1100.0
2012-06-14 11:10:00,41.28,41.34,41.21,41.3,4700.0,41.048,41.1077,40.9784,41.0679,4700.0
2012-06-14 11:20:00,41.3,41.4,41.3,41.4,3000.0,41.0679,41.1673,41.0679,41.1673,3000.0
2012-06-14 11:30:00,41.39,41.39,41.3,41.3,3900.0,41.1574,41.1574,41.0679,41.0679,3900.0
2012-06-14 11:40:00,41.33,41.33,41.27,41.3,1500.0,41.0977,41.0977,41.0381,41.0679,1500.0
2012-06-14 11:50:00,41.28,41.28,41.14,41.14,3700.0,41.048,41.048,40.9088,40.9088,3700.0
2012-06-14 12:00:00,41.15,41.15,41.07,41.09,3500.0,40.9187,40.9187,40.8392,40.8591,3500.0
2012-06-14 12:10:00,41.11,41.15,41.08,41.15,2400.0,40.879,40.9187,40.8491,40.9187,2400.0
2012-06-14 12:20:00,41.2,41.29,41.2,41.22,8700.0,40.9685,41.058,40.9685,40.9884,8700.0
2012-06-14 12:30:00,41.21,41.25,41.19,41.25,2500.0,40.9784,41.0182,40.9585,41.0182,2500.0
2012-06-14 12:40:00,41.26,41.41,41.24,41.41,6600.0,41.0281,41.1773,41.0082,41.1773,6600.0
2012-06-14 12:50:00,41.41,41.53,41.39,41.53,10700.0,41.1773,41.2966,41.1574,41.2966,10700.0
2012-06-14 13:00:00,41.49,41.52,41.39,41.41,3600.0,41.2568,41.2867,41.1574,41.1773,3600.0
2012-06-14 13:10:00,41.38,41.4,41.33,41.34,4100.0,41.1475,41.1673,41.0977,41.1077,4100.0
2012-06-14 13:20:00,41.3,41.3,41.21,41.22,1600.0,41.0679,41.0679,40.9784,40.9884,1600.0
2012-06-14 13:30:00,41.24,41.33,41.22,41.29,4000.0,41.0082,41.0977,40.9884,41.058,4000.0
2012-06-14 13:40:00,41.27,41.28,41.2,41.2,1200.0,41.0381,41.048,40.9685,40.9685,1200.0
2012-06-14 13:50:00,41.21,41.25,41.2,41.23,3000.0,40.9784,41.0182,40.9685,40.9983,3000.0
2012-06-14 14:00:00,41.23,41.23,41.17,41.18,5500.0,40.9983,40.9983,40.9386,40.9486,5500.0
2012-06-14 14:10:00,41.18,41.2,41.15,41.15,2700.0,40.9486,40.9685,40.9187,40.9187,2700.0
2012-06-14 14:20:00,41.14,41.14,40.91,40.93,5900.0,40.9088,40.9088,40.6801,40.7,5900.0
2012-06-14 14:30:00,40.92,40.94,40.85,40.87,2000.0,40.69,40.7099,40.6204,40.6403,2000.0
2012-06-14 14:40:00,40.83,40.85,40.75,40.78,3600.0,40.6005,40.6204,40.521,40.5508,3600.0
2012-06-14 14:50:00,40.76,40.78,40.62,40.66,5900.0,40.5309,40.5508,40.3917,40.4315,5900.0
2012-06-14 15:00:00,40.63,41.17,40.63,40.99,11700.0,40.4017,40.9386,40.4017,40.7596,11700.0
2012-06-14 15:10:00,40.92,41.06,40.82,40.82,10000.0,40.69,40.8293,40.5906,40.5906,10000.0
2012-06-14 15:20:00,40.82,40.93,40.76,40.86,9900.0,40.5906,40.7,40.5309,40.6304,9900.0
2012-06-14 15:30:00,40.9,41.03,40.87,40.99,13600.0,40.6702,40.7994,40.6403,40.7596,13600.0
2012-06-14 15:40:00,41.01,41.08,40.87,40.99,19800.0,40.7795,40.8491,40.6403,40.7596,19800.0
2012-06-14 15:50:00,41.02,41.06,40.92,40.97,20400.0,40.7895,40.8293,40.69,40.7398,20400.0
2012-06-15 09:30:00,41.0,41.0,40.79,40.83,111000.0,40.7696,40.7696,40.5608,40.6005,111000.0
2012-06-15 09:40:00,40.79,40.95,40.79,40.83,8900.0,40.5608,40.7199,40.5608,40.6005,8900.0
2012-06-15 09:50:00,40.86,40.95,40.86,40.9,7300.0,40.6304,40.7199,40.6304,40.6702,7300.0
2012-06-15 10:00:00,40.94,40.99,40.89,40.91,4700.0,40.7099,40.7596,40.6602,40.6801,4700.0
2012-06-15 10:10:00,40.91,40.93,40.79,40.79,3200.0,40.6801,40.7,40.5608,40.5608,3200.0
2012-06-15 10:20:00,40.79,40.88,40.78,40.88,7200.0,40.5608,40.6503,40.5508,40.6503,7200.0
2012-06-15 10:30:00,40.88,40.9,40.79,40.81,7800.0,40.6503,40.6702,40.5608,40.5807,7800.0
2012-06-15 10:40:00,40.82,41.02,40.77,41.0,8600.0,40.5906,40.7895,40.5409,40.7696,8600.0
2012-06-15 10:50:00,40.99,40.99,40.95,40.95,600.0,40.7596,40.7596,40.7199,40.7199,600.0
2012-06-15 11:00:00,40.99,41.07,40.97,41.02,11200.0,40.7596,40.8392,40.7398,40.7895,11200.0
2012-06-15 11:10:00,41.07,41.11,41.05,41.07,5000.0,40.8392,40.879,40.8193,40.8392,5000.0
2012-06-15 11:20:00,41.05,41.05,40.98,40.99,2500.0,40.8193,40.8193,40.7497,40.7596,2500.0
2012-06-15 11:30:00,40.98,41.08,40.94,41.08,5800.0,40.7497,40.8491,40.7099,40.8491,5800.0
2012-06-15 11:40:00,41.08,41.09,41.04,41.09,2000.0,40.8491,40.8591,40.8094,40.8591,2000.0
2012-06-15 11:50:00,41.06,41.1,41.04,41.04,1600.0,40.8293,40.869,40.8094,40.8094,1600.0
2012-06-15 12:00:00,41.07,41.07,41.02,41.03,2000.0,40.8392,40.8392,40.7895,40.7994,2000.0
2012-06-15 12:10:00,41.03,41.04,40.99,40.99,1700.0,40.7994,40.8094,40.7596,40.7596,1700.0
2012-06-15 12:20:00,41.03,41.03,40.95,40.97,3600.0,40.7994,40.7994,40.7199,40.7398,3600.0
2012-06-15 12:30:00,40.98,40.99,40.83,40.85,20300.0,40.7497,40.7596,40.6005,40.6204,20300.0
2012-06-15 12:40:00,40.79,40.94,40.76,40.93,4200.0,40.5608,40.7099,40.5309,40.7,4200.0
2012-06-15 12:50:00,40.93,40.93,40.84,40.91,7600.0,40.7,40.7,40.6105,40.6801,7600.0
2012-06-15 13:00:00,40.91,40.97,40.88,40.93,5800.0,40.6801,40.7398,40.6503,40.7,5800.0
2012-06-15 13:10:00,40.93,40.98,40.91,40.94,2800.0,40.7,40.7497,40.6801,40.7099,2800.0
2012-06-15 13:20:00,40.94,40.96,40.91,40.94,2500.0,40.7099,40.7298,40.6801,40.7099,2500.0
2012-06-15 13:30:00,40.94,40.96,40.9,40.93,1900.0,40.7099,40.7298,40.6702,40.7,1900.0
2012-06-15 13:40:00,40.9,40.95,40.9,40.95,700.0,40.6702,40.7199,40.6702,40.7199,700.0
2012-06-15 13:50:00,40.93,40.99,40.87,40.97,6400.0,40.7,40.7596,40.6403,40.7398,6400.0
2012-06-15 14:00:00,41.01,41.02,40.96,40.98,2500.0,40.7795,40.7895,40.7298,40.7497,2500.0
2012-06-15 14:10:00,41.0,41.09,40.97,41.08,6800.0,40.7696,40.8591,40.7398,40.8491,6800.0
2012-06-15 14:20:00,41.08,41.16,41.08,41.14,9500.0,40.8491,40.9287,40.8491,40.9088,9500.0
2012-06-15 14:30:00,41.13,41.2,41.09,41.2,8900.0,40.8989,40.9685,40.8591,40.9685,8900.0
2012-06-15 14:40:00,41.15,41.16,41.09,41.1,2700.0,40.9187,40.9287,40.8591,40.869,2700.0
2012-06-15 14:50:00,41.08,41.1,40.99,41.03,6400.0,40.8491,40.869,40.7596,40.7994,6400.0
2012-06-15 15:00:00,41.07,41.18,41.05,41.15,6200.0,40.8392,40.9486,40.8193,40.9187,6200.0
2012-06-15 15:10:00,41.18,41.21,41.17,41.2,8500.0,40.9486,40.9784,40.9386,40.9685,8500.0
2012-06-15 15:20:00,41.19,41.19,41.06,41.08,12200.0,40.9585,40.9585,40.8293,40.8491,12200.0
2012-06-15 15:30:00,41.08,41.1,40.98,40.99,23700.0,40.8491,40.869,40.7497,40.7596,23700.0
2012-06-15 15:40:00,41.0,41.18,40.94,41.08,47600.0,40.7696,40.9486,40.7099,40.8491,47600.0
2012-06-15 15:50:00,41.08,41.12,41.06,41.07,64500.0,40.8491,40.8889,40.8293,40.8392,64500.0
2012-06-18 09:30:00,40.8,40.82,40.51,40.82,2100.0,40.5707,40.5906,40.2823,40.5906,2100.0
2012-06-18 09:40:00,40.9,41.07,40.87,40.96,2900.0,40.6702,40.8392,40.6403,40.7298,2900.0
2012-06-18 09:50:00,40.89,41.02,40.88,41.02,2500.0,40.6602,40.7895,40.6503,40.7895,2500.0
2012-06-18 10:00:00,41.03,41.17,41.02,41.04,3000.0,40.7994,40.9386,40.7895,40.8094,3000.0
2012-06-18 10:10:00,41.02,41.14,40.92,41.1,10400.0,40.7895,40.9088,40.69,40.869,10400.0
2012-06-18 10:20:00,41.2,41.39,41.19,41.39,4400.0,40.9685,41.1574,40.9585,41.1574,4400.0
2012-06-18 10:30:00,41.4,41.4,41.26,41.27,8300.0,41.1673,41.1673,41.0281,41.0381,8300.0
2012-06-18 10:40:00,41.26,41.41,41.26,41.41,13100.0,41.0281,41.1773,41.0281,41.1773,13100.0
2012-06-18 10:50:00,41.42,41.42,41.26,41.26,3400.0,41.1872,41.1872,41.0281,41.0281,3400.0
2012-06-18 11:00:00,41.25,41.25,41.08,41.08,3300.0,41.0182,41.0182,40.8491,40.8491,3300.0
2012-06-18 11:10:00,41.05,41.12,41.02,41.07,2000.0,40.8193,40.8889,40.7895,40.8392,2000.0
2012-06-18 11:20:00,40.99,41.05,40.97,41.04,1700.0,40.7596,40.8193,40.7398,40.8094,1700.0
2012-06-18 11:30:00,41.05,41.07,40.98,41.02,2100.0,40.8193,40.8392,40.7497,40.7895,2100.0
2012-06-18 11:40:00,41.01,41.13,40.99,40.99,2700.0,40.7795,40.8989,40.7596,40.7596,2700.0
2012-06-18 11:50:00,40.98,41.09,40.98,41.07,7100.0,40.7497,40.8591,40.7497,40.8392,7100.0
2012-06-18 12:00:00,41.07,41.07,40.97,40.99,3100.0,40.8392,40.8392,40.7398,40.7596,3100.0
2012-06-18 12:10:00,40.98,41.07,40.98,41.07,2100.0,40.7497,40.8392,40.7497,40.8392,2100.0
2012-06-18 12:20:00,41.06,41.09,41.05,41.05,800.0,40.8293,40.8591,40.8193,40.8193,800.0
2012-06-18 12:30:00,41.06,41.08,41.02,41.05,2700.0,40.8293,40.8491,40.7895,40.8193,2700.0
2012-06-18 12:40:00,41.04,41.04,41.03,41.03,900.0,40.8094,40.8094,40.7994,40.7994,900.0
2012-06-18 12:50:00,41.09,41.09,40.95,40.97,2600.0,40.8591,40.8591,40.7199,40.7398,2600.0
2012-06-18 13:00:00,40.94,41.08,40.91,41.08,5200.0,40.7099,40.8491,40.6801,40.8491,5200.0
2012-06-18 13:10:00,41.06,41.09,41.03,41.09,2100.0,40.8293,40.8591,40.7994,40.8591,2100.0
2012-06-18 13:20:00,41.04,41.14,41.03,41.14,2700.0,40.8094,40.9088,40.7994,40.9088,2700.0
2012-06-18 13:30:00,41.1,41.2,41.1,41.16,3400.0,40.869,40.9685,40.869,40.9287,3400.0
2012-06-18 13:40:00,41.12,41.18,41.12,41.14,3400.0,40.8889,40.9486,40.8889,40.9088,3400.0
2012-06-18 13:50:00,41.14,41.21,41.14,41.2,2800.0,40.9088,40.9784,40.9088,40.9685,2800.0
2012-06-18 14:00:00,41.21,41.24,41.17,41.19,1900.0,40.9784,41.0082,40.9386,40.9585,1900.0
2012-06-18 14:10:00,41.19,41.29,41.16,41.26,1300.0,40.9585,41.058,40.9287,41.0281,1300.0
2012-06-18 14:20:00,41.25,41.33,41.25,41.27,6900.0,41.0182,41.0977,41.0182,41.0381,6900.0
2012-06-18 14:30:00,41.27,41.45,41.27,41.45,2300.0,41.0381,41.2171,41.0381,41.2171,2300.0
2012-06-18 14:40:00,41.42,41.46,41.32,41.33,3100.0,41.1872,41.227,41.0878,41.0977,3100.0
2012-06-18 14:50:00,41.27,41.31,41.25,41.31,1400.0,41.0381,41.0778,41.0182,41.0778,1400.0
2012-06-18 15:00:00,41.26,41.33,41.23,41.28,3100.0,41.0281,41.0977,40.9983,41.048,3100.0
2012-06-18 15:10:00,41.27,41.3,41.01,41.17,8100.0,41.0381,41.0679,40.7795,40.9386,8100.0
2012-06-18 15:20:00,41.16,41.2,41.12,41.2,5200.0,40.9287,40.9685,40.8889,40.9685,5200.0
2012-06-18 15:30:00,41.23,41.31,41.16,41.29,8200.0,40.9983,41.0778,40.9287,41.058,8200.0
2012-06-18 15:40:00,41.29,41.49,41.25,41.43,15500.0,41.058,41.2568,41.0182,41.1972,15500.0
2012-06-18 15:50:00,41.43,41.46,41.34,41.35,14600.0,41.1972,41.227,41.1077,41.1176,14600.0
2012-06-19 09:30:00,41.46,41.57,41.45,41.55,7600.0,41.227,41.3364,41.2171,41.3165,7600.0
2012-06-19 09:40:00,41.53,41.62,41.53,41.53,1900.0,41.2966,41.3861,41.2966,41.2966,1900.0
2012-06-19 09:50:00,41.58,41.63,41.58,41.6,6500.0,41.3463,41.396,41.3463,41.3662,6500.0
2012-06-19 10:00:00,41.59,41.69,41.59,41.66,11400.0,41.3563,41.4557,41.3563,41.4259,11400.0
2012-06-19 10:10:00,41.7,41.84,41.69,41.84,5200.0,41.4657,41.6049,41.4557,41.6049,5200.0
2012-06-19 10:20:00,41.84,41.85,41.79,41.79,7400.0,41.6049,41.6148,41.5551,41.5551,7400.0
2012-06-19 10:30:00,41.83,42.0,41.83,41.93,17500.0,41.5949,41.764,41.5949,41.6944,17500.0
2012-06-19 10:40:00,41.91,41.91,41.85,41.91,5800.0,41.6745,41.6745,41.6148,41.6745,5800.0
2012-06-19 10:50:00,41.91,41.99,41.89,41.95,2700.0,41.6745,41.754,41.6546,41.7143,2700.0
2012-06-19 11:00:00,41.99,42.01,41.95,41.98,3400.0,41.754,41.7739,41.7143,41.7441,3400.0
2012-06-19 11:10:00,42.0,42.05,41.91,41.93,11600.0,41.764,41.8137,41.6745,41.6944,11600.0
2012-06-19 11:20:00,41.91,41.98,41.89,41.98,6500.0,41.6745,41.7441,41.6546,41.7441,6500.0
2012-06-19 11:30:00,41.98,42.05,41.96,42.05,2000.0,41.7441,41.8137,41.7242,41.8137,2000.0
2012-06-19 11:40:00,42.06,42.13,42.05,42.13,4100.0,41.8236,41.8932,41.8137,41.8932,4100.0
2012-06-19 11:50:00,42.09,42.17,42.05,42.13,3100.0,41.8535,41.933,41.8137,41.8932,3100.0
2012-06-19 12:00:00,42.17,42.17,42.07,42.07,1000.0,41.933,41.933,41.8336,41.8336,1000.0
2012-06-19 12:10:00,42.02,42.04,41.98,41.98,700.0,41.7839,41.8037,41.7441,41.7441,700.0
2012-06-19 12:20:00,42.0,42.02,42.0,42.02,800.0,41.764,41.7839,41.764,41.7839,800.0
2012-06-19 12:30:00,42.03,42.03,41.94,41.94,2000.0,41.7938,41.7938,41.7043,41.7043,2000.0
2012-06-19 12:40:00,41.91,41.96,41.91,41.96,2600.0,41.6745,41.7242,41.6745,41.7242,2600.0
2012-06-19 12:50:00,41.96,41.96,41.85,41.85,9100.0,41.7242,41.7242,41.6148,41.6148,9100.0
2012-06-19 13:00:00,41.8,41.9,41.79,41.88,2600.0,41.5651,41.6645,41.5551,41.6446,2600.0
2012-06-19 13:10:00,41.9,42.07,41.88,42.07,2100.0,41.6645,41.8336,41.6446,41.8336,2100.0
2012-06-19 13:20:00,42.07,42.2,42.07,42.18,6500.0,41.8336,41.9628,41.8336,41.943,6500.0
2012-06-19 13:30:00,42.19,42.22,42.17,42.19,4500.0,41.9529,41.9827,41.933,41.9529,4500.0
2012-06-19 13:40:00,42.18,42.19,42.05,42.1,2800.0,41.943,41.9529,41.8137,41.8634,2800.0
2012-06-19 13:50:00,42.09,42.18,42.01,42.18,6400.0,41.8535,41.943,41.7739,41.943,6400.0
2012-06-19 14:00:00,42.13,42.25,42.12,42.21,5400.0,41.8932,42.0126,41.8833,41.9728,5400.0
2012-06-19 14:10:00,42.22,42.28,42.2,42.27,3200.0,41.9827,42.0424,41.9628,42.0325,3200.0
2012-06-19 14:20:00,42.27,42.34,42.17,42.2,7000.0,42.0325,42.1021,41.933,41.9628,7000.0
2012-06-19 14:30:00,42.19,42.2,42.1,42.15,5100.0,41.9529,41.9628,41.8634,41.9131,5100.0
2012-06-19 14:40:00,42.19,42.26,42.17,42.22,7700.0,41.9529,42.0225,41.933,41.9827,7700.0
2012-06-19 14:50:00,42.23,42.34,42.21,42.34,4700.0,41.9927,42.1021,41.9728,42.1021,4700.0
2012-06-19 15:00:00,42.31,42.37,42.27,42.37,7100.0,42.0722,42.1319,42.0325,42.1319,7100.0
2012-06-19 15:10:00,42.37,42.4,42.32,42.4,3700.0,42.1319,42.1617,42.0822,42.1617,3700.0
2012-06-19 15:20:00,42.4,42.45,42.33,42.37,10100.0,42.1617,42.2114,42.0921,42.1319,10100.0
2012-06-19 15:30:00,42.4,42.45,42.38,42.44,11800.0,42.1617,42.2114,42.1418,42.2015,11800.0
2012-06-19 15:40:00,42.41,42.53,42.39,42.42,35000.0,42.1717,42.291,42.1518,42.1816,35000.0
2012-06-19 15:50:00,42.44,42.48,42.39,42.41,49900.0,42.2015,42.2413,42.1518,42.1717,49900.0
2012-06-20 09:30:00,42.33,42.42,42.26,42.37,3300.0,42.0921,42.1816,42.0225,42.1319,3300.0
2012-06-20 09:40:00,42.28,42.4,42.22,42.34,4800.0,42.0424,42.1617,41.9827,42.1021,4800.0
2012-06-20 09:50:00,42.34,42.39,42.27,42.39,7200.0,42.1021,42.1518,42.0325,42.1518,7200.0
2012-06-20 10:00:00,42.4,42.48,42.32,42.44,6800.0,42.1617,42.2413,42.0822,42.2015,6800.0
2012-06-20 10:10:00,42.46,42.6,42.43,42.6,3400.0,42.2214,42.3606,42.1916,42.3606,3400.0
2012-06-20 10:20:00,42.59,42.59,42.48,42.59,2500.0,42.3507,42.3507,42.2413,42.3507,2500.0
2012-06-20 10:30:00,42.54,42.55,42.43,42.45,2900.0,42.3009,42.3109,42.1916,42.2114,2900.0
2012-06-20 10:40:00,42.47,42.47,42.4,42.4,1300.0,42.2313,42.2313,42.1617,42.1617,1300.0
2012-06-20 10:50:00,42.39,42.44,42.36,42.37,3700.0,42.1518,42.2015,42.1219,42.1319,3700.0
2012-06-20 11:00:00,42.42,42.48,42.42,42.48,2000.0,42.1816,42.2413,42.1816,42.2413,2000.0
2012-06-20 11:10:00,42.46,42.53,42.42,42.48,2200.0,42.2214,42.291,42.1816,42.2413,2200.0
2012-06-20 11:20:00,42.48,42.5,42.44,42.45,1300.0,42.2413,42.2612,42.2015,42.2114,1300.0
2012-06-20 11:30:00,42.47,42.47,42.44,42.45,400.0,42.2313,42.2313,42.2015,42.2114,400.0
2012-06-20 11:40:00,42.44,42.47,42.39,42.47,1900.0,42.2015,42.2313,42.1518,42.2313,1900.0
2012-06-20 11:50:00,42.45,42.45,42.35,42.37,2500.0,42.2114,42.2114,42.112,42.1319,2500.0
2012-06-20 12:00:00,42.37,42.37,42.32,42.32,1800.0,42.1319,42.1319,42.0822,42.0822,1800.0
2012-06-20 12:10:00,42.31,42.4,42.31,42.4,1700.0,42.0722,42.1617,42.0722,42.1617,1700.0
2012-06-20 12:20:00,42.4,42.4,42.27,42.31,3600.0,42.1617,42.1617,42.0325,42.0722,3600.0
2012-06-20 12:30:00,42.37,42.39,42.17,42.33,11100.0,42.1319,42.1518,41.933,42.0921,11100.0
2012-06-20 12:40:00,42.31,42.56,42.3,42.51,4200.0,42.0722,42.3208,42.0623,42.2711,4200.0
2012-06-20 12:50:00,42.48,42.56,42.39,42.52,2400.0,42.2413,42.3208,42.1518,42.281,2400.0
2012-06-20 13:00:00,42.57,42.68,42.53,42.63,5200.0,42.3308,42.4401,42.291,42.3904,5200.0
2012-06-20 13:10:00,42.57,42.64,42.52,42.52,1300.0,42.3308,42.4004,42.281,42.281,1300.0
2012-06-20 13:20:00,42.51,42.56,42.39,42.39,6700.0,42.2711,42.3208,42.1518,42.1518,6700.0
2012-06-20 13:30:00,42.4,42.42,42.36,42.41,5500.0,42.1617,42.1816,42.1219,42.1717,5500.0
2012-06-20 13:40:00,42.39,42.51,42.39,42.48,1900.0,42.1518,42.2711,42.1518,42.2413,1900.0
2012-06-20 13:50:00,42.43,42.49,42.36,42.49,1100.0,42.1916,42.2512,42.1219,42.2512,1100.0
2012-06-20 14:00:00,42.44,42.48,42.36,42.47,2700.0,42.2015,42.2413,42.1219,42.2313,2700.0
2012-06-20 14:10:00,42.43,42.5,42.35,42.35,2100.0,42.1916,42.2612,42.112,42.112,2100.0
2012-06-20 14:20:00,42.35,42.43,42.31,42.32,9300.0,42.112,42.1916,42.0722,42.0822,9300.0
2012-06-20 14:30:00,42.36,42.42,42.3,42.34,3800.0,42.1219,42.1816,42.0623,42.1021,3800.0
2012-06-20 14:40:00,42.34,42.35,42.23,42.32,10200.0,42.1021,42.112,41.9927,42.0822,10200.0
2012-06-20 14:50:00,42.29,42.35,42.27,42.3,3100.0,42.0523,42.112,42.0325,42.0623,3100.0
2012-06-20 15:00:00,42.3,42.34,42.23,42.29,7800.0,42.0623,42.1021,41.9927,42.0523,7800.0
2012-06-20 15:10:00,42.28,42.38,42.26,42.32,5600.0,42.0424,42.1418,42.0225,42.0822,5600.0
2012-06-20 15:20:00,42.32,42.4,42.3,42.39,4600.0,42.0822,42.1617,42.0623,42.1518,4600.0
2012-06-20 15:30:00,42.36,42.43,42.32,42.36,6100.0,42.1219,42.1916,42.0822,42.1219,6100.0
2012-06-20 15:40:00,42.33,42.45,42.33,42.44,5200.0,42.0921,42.2114,42.0921,42.2015,5200.0
2012-06-20 15:50:00,42.42,42.46,42.38,42.45,26400.0,42.1816,42.2214,42.1418,42.2114,26400.0
2012-06-21 09:30:00,42.4,42.51,42.31,42.33,2200.0,42.1617,42.2711,42.0722,42.0921,2200.0
2012-06-21 09:40:00,42.22,42.29,42.2,42.29,5300.0,41.9827,42.0523,41.9628,42.0523,5300.0
2012-06-21 09:50:00,42.24,42.37,42.24,42.32,1100.0,42.0026,42.1319,42.0026,42.0822,1100.0
2012-06-21 10:00:00,42.27,42.27,42.06,42.13,3700.0,42.0325,42.0325,41.8236,41.8932,3700.0
2012-06-21 10:10:00,42.15,42.17,42.1,42.17,700.0,41.9131,41.933,41.8634,41.933,700.0
2012-06-21 10:20:00,42.17,42.17,42.06,42.09,5400.0,41.933,41.933,41.8236,41.8535,5400.0
2012-06-21 10:30:00,42.11,42.19,42.08,42.18,4300.0,41.8734,41.9529,41.8435,41.943,4300.0
2012-06-21 10:40:00,42.27,42.35,42.22,42.27,2700.0,42.0325,42.112,41.9827,42.0325,2700.0
2012-06-21 10:50:00,42.25,42.38,42.25,42.27,2900.0,42.0126,42.1418,42.0126,42.0325,2900.0
2012-06-21 11:00:00,42.3,42.31,42.2,42.2,7300.0,42.0623,42.0722,41.9628,41.9628,7300.0
2012-06-21 11:10:00,42.21,42.29,42.18,42.29,3100.0,41.9728,42.0523,41.943,42.0523,3100.0
2012-06-21 11:20:00,42.26,42.27,42.15,42.24,4400.0,42.0225,42.0325,41.9131,42.0026,4400.0
2012-06-21 11:30:00,42.19,42.22,42.15,42.17,4800.0,41.9529,41.9827,41.9131,41.933,4800.0
2012-06-21 11:40:00,42.19,42.27,42.17,42.24,1300.0,41.9529,42.0325,41.933,42.0026,1300.0
2012-06-21 11:50:00,42.24,42.3,42.24,42.27,1800.0,42.0026,42.0623,42.0026,42.0325,1800.0
2012-06-21 12:00:00,42.28,42.31,42.22,42.28,2500.0,42.0424,42.0722,41.9827,42.0424,2500.0
2012-06-21 12:10:00,42.24,42.24,42.17,42.24,2100.0,42.0026,42.0026,41.933,42.0026,2100.0
2012-06-21 12:20:00,42.23,42.23,42.02,42.02,4500.0,41.9927,41.9927,41.7839,41.7839,4500.0
2012-06-21 12:30:00,42.0,42.08,41.99,42.07,2600.0,41.764,41.8435,41.754,41.8336,2600.0
2012-06-21 12:40:00,42.07,42.13,41.98,42.13,2000.0,41.8336,41.8932,41.7441,41.8932,2000.0
2012-06-21 12:50:00,42.1,42.15,42.1,42.11,3400.0,41.8634,41.9131,41.8634,41.8734,3400.0
2012-06-21 13:00:00,42.1,42.14,42.08,42.14,2400.0,41.8634,41.9032,41.8435,41.9032,2400.0
2012-06-21 13:10:00,42.13,42.13,42.05,42.05,5200.0,41.8932,41.8932,41.8137,41.8137,5200.0
2012-06-21 13:20:00,42.05,42.08,42.0,42.0,3600.0,41.8137,41.8435,41.764,41.764,3600.0
2012-06-21 13:30:00,42.0,42.0,41.84,41.89,4900.0,41.764,41.764,41.6049,41.6546,4900.0
2012-06-21 13:40:00,41.85,41.85,41.81,41.83,1100.0,41.6148,41.6148,41.575,41.5949,1100.0
2012-06-21 13:50:00,41.8,41.82,41.75,41.77,3400.0,41.5651,41.585,41.5154,41.5353,3400.0
2012-06-21 14:00:00,41.77,41.77,41.6,41.63,5500.0,41.5353,41.5353,41.3662,41.396,5500.0
2012-06-21 14:10:00,41.63,41.63,41.53,41.56,3000.0,41.396,41.396,41.2966,41.3264,3000.0
2012-06-21 14:20:00,41.44,41.5,41.39,41.44,2800.0,41.2071,41.2668,41.1574,41.2071,2800.0
2012-06-21 14:30:00,41.49,41.49,41.4,41.41,1100.0,41.2568,41.2568,41.1673,41.1773,1100.0
2012-06-21 14:40:00,41.46,41.52,41.41,41.47,2200.0,41.227,41.2867,41.1773,41.2369,2200.0
2012-06-21 14:50:00,41.43,41.47,41.36,41.43,2200.0,41.1972,41.2369,41.1276,41.1972,2200.0
2012-06-21 15:00:00,41.41,41.42,41.32,41.32,2900.0,41.1773,41.1872,41.0878,41.0878,2900.0
2012-06-21 15:10:00,41.33,41.34,41.22,41.25,4900.0,41.0977,41.1077,40.9884,41.0182,4900.0
2012-06-21 15:20:00,41.24,41.26,41.19,41.23,8900.0,41.0082,41.0281,40.9585,40.9983,8900.0
2012-06-21 15:30:00,41.2,41.25,41.1,41.21,7200.0,40.9685,41.0182,40.869,40.9784,7200.0
2012-06-21 15:40:00,41.15,41.16,41.06,41.13,7700.0,40.9187,40.9287,40.8293,40.8989,7700.0
2012-06-21 15:50:00,41.14,41.17,41.03,41.09,20400.0,40.9088,40.9386,40.7994,40.8591,20400.0
2012-06-22 09:30:00,41.29,41.31,41.03,41.15,3500.0,41.058,41.0778,40.7994,40.9187,3500.0
2012-06-22 09:40:00,41.28,41.38,41.19,41.28,1900.0,41.048,41.1475,40.9585,41.048,1900.0
2012-06-22 09:50:00,41.32,41.32,41.2,41.27,1900.0,41.0878,41.0878,40.9685,41.0381,1900.0
2012-06-22 10:00:00,41.3,41.41,41.29,41.32,1600.0,41.0679,41.1773,41.058,41.0878,1600.0
2012-06-22 10:10:00,41.36,41.4,41.35,41.36,1700.0,41.1276,41.1673,41.1176,41.1276,1700.0
2012-06-22 10:20:00,41.35,41.38,41.33,41.38,1200.0,41.1176,41.1475,41.0977,41.1475,1200.0
2012-06-22 10:30:00,41.35,41.44,41.3,41.4,2900.0,41.1176,41.2071,41.0679,41.1673,2900.0
2012-06-22 10:40:00,41.36,41.37,41.36,41.37,900.0,41.1276,41.1375,41.1276,41.1375,900.0
2012-06-22 10:50:00,41.41,41.45,41.41,41.45,500.0,41.1773,41.2171,41.1773,41.2171,500.0
2012-06-22 11:00:00,41.47,41.55,41.45,41.46,1000.0,41.2369,41.3165,41.2171,41.227,1000.0
2012-06-22 11:10:00,41.46,41.46,41.44,41.44,400.0,41.227,41.227,41.2071,41.2071,400.0
2012-06-22 11:20:00,41.46,41.46,41.4,41.44,1000.0,41.227,41.227,41.1673,41.2071,1000.0
2012-06-22 11:30:00,41.47,41.54,41.47,41.53,700.0,41.2369,41.3066,41.2369,41.2966,700.0
2012-06-22 11:40:00,41.54,41.58,41.53,41.53,600.0,41.3066,41.3463,41.2966,41.2966,600.0
2012-06-22 11:50:00,41.56,41.56,41.4,41.4,1300.0,41.3264,41.3264,41.1673,41.1673,1300.0
2012-06-22 12:00:00,41.4,41.4,41.33,41.33,500.0,41.1673,41.1673,41.0977,41.0977,500.0
2012-06-22 12:10:00,41.35,41.4,41.35,41.4,900.0,41.1176,41.1673,41.1176,41.1673,900.0
2012-06-22 12:20:00,41.38,41.38,41.3,41.34,900.0,41.1475,41.1475,41.0679,41.1077,900.0
2012-06-22 12:30:00,41.37,41.39,41.33,41.34,700.0,41.1375,41.1574,41.0977,41.1077,700.0
2012-06-22 12:40:00,41.37,41.4,41.34,41.4,1000.0,41.1375,41.1673,41.1077,41.1673,1000.0
2012-06-22 12:50:00,41.4,41.44,41.34,41.34,1200.0,41.1673,41.2071,41.1077,41.1077,1200.0
2012-06-22 13:00:00,41.37,41.37,41.24,41.32,900.0,41.1375,41.1375,41.0082,41.0878,900.0
2012-06-22 13:10:00,41.33,41.33,41.28,41.28,300.0,41.0977,41.0977,41.048,41.048,300.0
2012-06-22 13:20:00,41.23,41.3,41.22,41.3,900.0,40.9983,41.0679,40.9884,41.0679,900.0
2012-06-22 13:30:00,41.24,41.29,41.22,41.29,300.0,41.0082,41.058,40.9884,41.058,300.0
2012-06-22 13:40:00,41.3,41.35,41.3,41.35,500.0,41.0679,41.1176,41.0679,41.1176,500.0
2012-06-22 13:50:00,41.35,41.43,41.33,41.43,1600.0,41.1176,41.1972,41.0977,41.1972,1600.0
2012-06-22 14:00:00,41.44,41.46,41.4,41.46,2600.0,41.2071,41.227,41.1673,41.227,2600.0
2012-06-22 14:10:00,41.47,41.47,41.43,41.45,600.0,41.2369,41.2369,41.1972,41.2171,600.0
2012-06-22 14:20:00,41.47,41.56,41.47,41.56,900.0,41.2369,41.3264,41.2369,41.3264,900.0
2012-06-22 14:30:00,41.59,41.65,41.58,41.64,1000.0,41.3563,41.4159,41.3463,41.406,1000.0
2012-06-22 14:40:00,41.65,41.7,41.65,41.7,2300.0,41.4159,41.4657,41.4159,41.4657,2300.0
2012-06-22 14:50:00,41.68,41.78,41.68,41.76,2300.0,41.4458,41.5452,41.4458,41.5253,2300.0
2012-06-22 15:00:00,41.75,41.75,41.61,41.61,1300.0,41.5154,41.5154,41.3762,41.3762,1300.0
2012-06-22 15:10:00,41.65,41.74,41.61,41.61,2100.0,41.4159,41.5054,41.3762,41.3762,2100.0
2012-06-22 15:20:00,41.62,41.65,41.59,41.65,5000.0,41.3861,41.4159,41.3563,41.4159,5000.0
2012-06-22 15:30:00,41.61,41.76,41.6,41.74,5000.0,41.3762,41.5253,41.3662,41.5054,5000.0
2012-06-22 15:40:00,41.74,41.96,41.74,41.93,20900.0,41.5054,41.7242,41.5054,41.6944,20900.0
2012-06-22 15:50:00,41.92,42.02,41.68,41.69,60400.0,41.6844,41.7839,41.4458,41.4557,60400.0
2012-06-25 09:30:00,40.89,41.11,40.62,41.11,5500.0,40.6602,40.879,40.3917,40.879,5500.0
2012-06-25 09:40:00,41.12,41.12,40.96,41.09,2200.0,40.8889,40.8889,40.7298,40.8591,2200.0
2012-06-25 09:50:00,41.04,41.06,40.86,41.01,3200.0,40.8094,40.8293,40.6304,40.7795,3200.0
2012-06-25 10:00:00,41.04,41.06,40.95,41.0,1900.0,40.8094,40.8293,40.7199,40.7696,1900.0
2012-06-25 10:10:00,40.9,40.93,40.84,40.84,900.0,40.6702,40.7,40.6105,40.6105,900.0
2012-06-25 10:20:00,40.84,40.84,40.74,40.74,1400.0,40.6105,40.6105,40.5111,40.5111,1400.0
2012-06-25 10:30:00,40.74,40.84,40.74,40.81,900.0,40.5111,40.6105,40.5111,40.5807,900.0
2012-06-25 10:40:00,40.77,40.77,40.64,40.64,7900.0,40.5409,40.5409,40.4116,40.4116,7900.0
2012-06-25 10:50:00,40.69,40.69,40.6,40.62,6900.0,40.4613,40.4613,40.3718,40.3917,6900.0
2012-06-25 11:00:00,40.62,40.62,40.49,40.5,5600.0,40.3917,40.3917,40.2625,40.2724,5600.0
2012-06-25 11:10:00,40.53,40.53,40.46,40.5,4700.0,40.3022,40.3022,40.2326,40.2724,4700.0
2012-06-25 11:20:00,40.53,40.53,40.43,40.43,4300.0,40.3022,40.3022,40.2028,40.2028,4300.0
2012-06-25 11:30:00,40.42,40.44,40.29,40.31,4400.0,40.1928,40.2127,40.0636,40.0835,4400.0
2012-06-25 11:40:00,40.32,40.35,40.32,40.35,5000.0,40.0934,40.1232,40.0934,40.1232,5000.0
2012-06-25 11:50:00,40.32,40.33,40.26,40.26,3500.0,40.0934,40.1034,40.0337,40.0337,3500.0
2012-06-25 12:00:00,40.26,40.27,40.21,40.21,6400.0,40.0337,40.0437,39.984,39.984,6400.0
2012-06-25 12:10:00,40.23,40.26,40.21,40.21,6400.0,40.0039,40.0337,39.984,39.984,6400.0
2012-06-25 12:20:00,40.23,40.26,40.19,40.2,2200.0,40.0039,40.0337,39.9641,39.9741,2200.0
2012-06-25 12:30:00,40.22,40.23,40.18,40.2,1300.0,39.994,40.0039,39.9542,39.9741,1300.0
2012-06-25 12:40:00,40.2,40.25,40.18,40.18,1800.0,39.9741,40.0238,39.9542,39.9542,1800.0
2012-06-25 12:50:00,40.2,40.21,40.15,40.16,3900.0,39.9741,39.984,39.9244,39.9343,3900.0
2012-06-25 13:00:00,40.14,40.14,40.11,40.11,1100.0,39.9144,39.9144,39.8846,39.8846,1100.0
2012-06-25 13:10:00,40.13,40.13,40.12,40.13,900.0,39.9045,39.9045,39.8945,39.9045,900.0
2012-06-25 13:20:00,40.17,40.25,40.16,40.25,1600.0,39.9443,40.0238,39.9343,40.0238,1600.0
2012-06-25 13:30:00,40.25,40.43,40.25,40.43,7200.0,40.0238,40.2028,40.0238,40.2028,7200.0
2012-06-25 13:40:00,40.41,40.41,40.35,40.35,700.0,40.1829,40.1829,40.1232,40.1232,700.0
2012-06-25 13:50:00,40.35,40.36,40.32,40.36,900.0,40.1232,40.1332,40.0934,40.1332,900.0
2012-06-25 14:00:00,40.41,40.41,40.32,40.38,1200.0,40.1829,40.1829,40.0934,40.1531,1200.0
2012-06-25 14:10:00,40.37,40.44,40.37,40.44,1000.0,40.1431,40.2127,40.1431,40.2127,1000.0
2012-06-25 14:20:00,40.39,40.42,40.37,40.38,900.0,40.163,40.1928,40.1431,40.1531,900.0
2012-06-25 14:30:00,40.35,40.42,40.32,40.42,1800.0,40.1232,40.1928,40.0934,40.1928,1800.0
2012-06-25 14:40:00,40.38,40.38,40.3,40.33,5400.0,40.1531,40.1531,40.0735,40.1034,5400.0
2012-06-25 14:50:00,40.32,40.34,40.24,40.3,8900.0,40.0934,40.1133,40.0139,40.0735,8900.0
2012-06-25 15:00:00,40.29,40.31,40.23,40.28,16100.0,40.0636,40.0835,40.0039,40.0536,16100.0
2012-06-25 15:10:00,40.32,40.32,40.19,40.24,3100.0,40.0934,40.0934,39.9641,40.0139,3100.0
2012-06-25 15:20:00,40.23,40.32,40.2,40.24,9000.0,40.0039,40.0934,39.9741,40.0139,9000.0
2012-06-25 15:30:00,40.27,40.32,40.21,40.25,30300.0,40.0437,40.0934,39.984,40.0238,30300.0
2012-06-25 15:40:00,40.31,40.39,40.29,40.39,7000.0,40.0835,40.163,40.0636,40.163,7000.0
2012-06-25 15:50:00,40.36,40.39,40.25,40.26,12000.0,40.1332,40.163,40.0238,40.0337,12000.0
2012-06-26 09:30:00,40.42,40.42,40.19,40.36,2400.0,40.1928,40.1928,39.9641,40.1332,2400.0
2012-06-26 09:40:00,40.47,40.47,40.06,40.1,5500.0,40.2426,40.2426,39.8349,39.8746,5500.0
2012-06-26 09:50:00,40.12,40.2,40.08,40.15,3900.0,39.8945,39.9741,39.8548,39.9244,3900.0
2012-06-26 10:00:00,40.13,40.28,40.12,40.22,12700.0,39.9045,40.0536,39.8945,39.994,12700.0
2012-06-26 10:10:00,40.13,40.13,39.95,39.95,2700.0,39.9045,39.9045,39.7255,39.7255,2700.0
2012-06-26 10:20:00,39.92,40.05,39.89,39.99,2300.0,39.6957,39.8249,39.6658,39.7653,2300.0
2012-06-26 10:30:00,39.99,40.1,39.94,40.1,2900.0,39.7653,39.8746,39.7155,39.8746,2900.0
2012-06-26 10:40:00,40.15,40.15,39.97,39.97,1800.0,39.9244,39.9244,39.7454,39.7454,1800.0
2012-06-26 10:50:00,39.97,40.01,39.91,40.01,3200.0,39.7454,39.7852,39.6857,39.7852,3200.0
2012-06-26 11:00:00,40.02,40.13,39.85,39.91,3300.0,39.7951,39.9045,39.6261,39.6857,3300.0
2012-06-26 11:10:00,39.87,39.94,39.81,39.94,3300.0,39.6459,39.7155,39.5863,39.7155,3300.0
2012-06-26 11:20:00,39.9,40.14,39.9,40.06,1000.0,39.6758,39.9144,39.6758,39.8349,1000.0
2012-06-26 11:30:00,40.09,40.14,40.09,40.14,1500.0,39.8647,39.9144,39.8647,39.9144,1500.0
2012-06-26 11:40:00,40.16,40.18,40.06,40.1,3900.0,39.9343,39.9542,39.8349,39.8746,3900.0
2012-06-26 11:50:00,40.1,40.17,40.1,40.12,2700.0,39.8746,39.9443,39.8746,39.8945,2700.0
2012-06-26 12:00:00,40.15,40.19,40.14,40.18,1000.0,39.9244,39.9641,39.9144,39.9542,1000.0
2012-06-26 12:10:00,40.2,40.29,40.2,40.26,4000.0,39.9741,40.0636,39.9741,40.0337,4000.0
2012-06-26 12:20:00,40.24,40.31,40.21,40.31,2200.0,40.0139,40.0835,39.984,40.0835,2200.0
2012-06-26 12:30:00,40.33,40.43,40.32,40.43,2200.0,40.1034,40.2028,40.0934,40.2028,2200.0
2012-06-26 12:40:00,40.44,40.52,40.41,40.48,1100.0,40.2127,40.2923,40.1829,40.2525,1100.0
2012-06-26 12:50:00,40.49,40.5,40.45,40.49,700.0,40.2625,40.2724,40.2227,40.2625,700.0
2012-06-26 13:00:00,40.5,40.51,40.46,40.48,2400.0,40.2724,40.2823,40.2326,40.2525,2400.0
2012-06-26 13:10:00,40.49,40.56,40.49,40.52,1600.0,40.2625,40.3321,40.2625,40.2923,1600.0
2012-06-26 13:20:00,40.54,40.57,40.54,40.54,1100.0,40.3122,40.342,40.3122,40.3122,1100.0
2012-06-26 13:30:00,40.53,40.53,40.41,40.46,8100.0,40.3022,40.3022,40.1829,40.2326,8100.0
2012-06-26 13:40:00,40.47,40.47,40.43,40.47,900.0,40.2426,40.2426,40.2028,40.2426,900.0
2012-06-26 13:50:00,40.5,40.55,40.46,40.48,4300.0,40.2724,40.3221,40.2326,40.2525,4300.0
2012-06-26 14:00:00,40.48,40.57,40.48,40.56,2800.0,40.2525,40.342,40.2525,40.3321,2800.0
2012-06-26 14:10:00,40.59,40.68,40.59,40.65,1300.0,40.3619,40.4514,40.3619,40.4216,1300.0
2012-06-26 14:20:00,40.71,40.71,40.67,40.69,1400.0,40.4812,40.4812,40.4414,40.4613,1400.0
2012-06-26 14:30:00,40.69,40.73,40.68,40.7,4700.0,40.4613,40.5011,40.4514,40.4713,4700.0
2012-06-26 14:40:00,40.73,40.74,40.64,40.64,4000.0,40.5011,40.5111,40.4116,40.4116,4000.0
2012-06-26 14:50:00,40.6,40.73,40.57,40.69,4700.0,40.3718,40.5011,40.342,40.4613,4700.0
2012-06-26 15:00:00,40.7,40.73,40.64,40.69,6900.0,40.4713,40.5011,40.4116,40.4613,6900.0
2012-06-26 15:10:00,40.69,40.76,40.69,40.73,1400.0,40.4613,40.5309,40.4613,40.5011,1400.0
2012-06-26 15:20:00,40.71,40.72,40.59,40.7,1700.0,40.4812,40.4912,40.3619,40.4713,1700.0
2012-06-26 15:30:00,40.74,40.8,40.71,40.76,2100.0,40.5111,40.5707,40.4812,40.5309,2100.0
2012-06-26 15:40:00,40.76,40.78,40.67,40.71,8600.0,40.5309,40.5508,40.4414,40.4812,8600.0
2012-06-26 15:50:00,40.69,40.73,40.6,40.64,16400.0,40.4613,40.5011,40.3718,40.4116,16400.0
2012-06-27 09:30:00,40.69,40.93,40.59,40.93,7000.0,40.4613,40.7,40.3619,40.7,7000.0
2012-06-27 09:40:00,40.93,41.03,40.87,40.9,2900.0,40.7,40.7994,40.6403,40.6702,2900.0
2012-06-27 09:50:00,40.81,41.09,40.81,41.09,4600.0,40.5807,40.8591,40.5807,40.8591,4600.0
2012-06-27 10:00:00,41.16,41.39,40.99,41.25,5700.0,40.9287,41.1574,40.7596,41.0182,5700.0
2012-06-27 10:10:00,41.29,41.38,41.29,41.31,4900.0,41.058,41.1475,41.058,41.0778,4900.0
2012-06-27 10:20:00,41.3,41.32,41.25,41.26,3800.0,41.0679,41.0878,41.0182,41.0281,3800.0
2012-06-27 10:30:00,41.26,41.36,41.26,41.34,3200.0,41.0281,41.1276,41.0281,41.1077,3200.0
2012-06-27 10:40:00,41.31,41.34,41.28,41.32,1800.0,41.0778,41.1077,41.048,41.0878,1800.0
2012-06-27 10:50:00,41.29,41.34,41.22,41.34,4900.0,41.058,41.1077,40.9884,41.1077,4900.0
2012-06-27 11:00:00,41.37,41.39,41.35,41.39,700.0,41.1375,41.1574,41.1176,41.1574,700.0
2012-06-27 11:10:00,41.39,41.39,41.28,41.37,1600.0,41.1574,41.1574,41.048,41.1375,1600.0
2012-06-27 11:20:00,41.38,41.41,41.35,41.38,2100.0,41.1475,41.1773,41.1176,41.1475,2100.0
2012-06-27 11:30:00,41.38,41.4,41.33,41.37,3200.0,41.1475,41.1673,41.0977,41.1375,3200.0
2012-06-27 11:40:00,41.4,41.46,41.4,41.41,2000.0,41.1673,41.227,41.1673,41.1773,2000.0
2012-06-27 11:50:00,41.42,41.53,41.42,41.53,1200.0,41.1872,41.2966,41.1872,41.2966,1200.0
2012-06-27 12:00:00,41.56,41.67,41.56,41.67,3100.0,41.3264,41.4358,41.3264,41.4358,3100.0
2012-06-27 12:10:00,41.67,41.67,41.53,41.53,900.0,41.4358,41.4358,41.2966,41.2966,900.0
2012-06-27 12:20:00,41.54,41.56,41.54,41.56,500.0,41.3066,41.3264,41.3066,41.3264,500.0
2012-06-27 12:30:00,41.52,41.52,41.48,41.49,1600.0,41.2867,41.2867,41.2469,41.2568,1600.0
2012-06-27 12:40:00,41.48,41.48,41.44,41.44,900.0,41.2469,41.2469,41.2071,41.2071,900.0
2012-06-27 12:50:00,41.41,41.48,41.41,41.48,600.0,41.1773,41.2469,41.1773,41.2469,600.0
2012-06-27 13:00:00,41.42,41.43,41.4,41.4,1500.0,41.1872,41.1972,41.1673,41.1673,1500.0
2012-06-27 13:10:00,41.43,41.44,41.38,41.4,2600.0,41.1972,41.2071,41.1475,41.1673,2600.0
2012-06-27 13:20:00,41.37,41.37,41.32,41.32,1000.0,41.1375,41.1375,41.0878,41.0878,1000.0
2012-06-27 13:30:00,41.26,41.26,41.16,41.16,1800.0,41.0281,41.0281,40.9287,40.9287,1800.0
2012-06-27 13:40:00,41.13,41.19,41.12,41.12,2900.0,40.8989,40.9585,40.8889,40.8889,2900.0
2012-06-27 13:50:00,41.12,41.13,41.07,41.12,3200.0,40.8889,40.8989,40.8392,40.8889,3200.0
2012-06-27 14:00:00,41.17,41.17,41.07,41.07,2500.0,40.9386,40.9386,40.8392,40.8392,2500.0
2012-06-27 14:10:00,41.06,41.11,41.0,41.02,3500.0,40.8293,40.879,40.7696,40.7895,3500.0
2012-06-27 14:20:00,41.02,41.05,41.01,41.04,1100.0,40.7895,40.8193,40.7795,40.8094,1100.0
2012-06-27 14:30:00,41.05,41.09,41.0,41.0,2500.0,40.8193,40.8591,40.7696,40.7696,2500.0
2012-06-27 14:40:00,41.0,41.1,40.98,41.1,7900.0,40.7696,40.869,40.7497,40.869,7900.0
2012-06-27 14:50:00,41.08,41.18,41.08,41.18,3900.0,40.8491,40.9486,40.8491,40.9486,3900.0
2012-06-27 15:00:00,41.16,41.27,41.16,41.26,1800.0,40.9287,41.0381,40.9287,41.0281,1800.0
2012-06-27 15:10:00,41.28,41.41,41.28,41.41,3300.0,41.048,41.1773,41.048,41.1773,3300.0
2012-06-27 15:20:00,41.4,41.44,41.36,41.38,1900.0,41.1673,41.2071,41.1276,41.1475,1900.0
2012-06-27 15:30:00,41.38,41.45,41.36,41.45,3200.0,41.1475,41.2171,41.1276,41.2171,3200.0
2012-06-27 15:40:00,41.45,41.54,41.42,41.46,7900.0,41.2171,41.3066,41.1872,41.227,7900.0
2012-06-27 15:50:00,41.48,41.48,41.41,41.45,6100.0,41.2469,41.2469,41.1773,41.2171,6100.0
2012-06-28 09:30:00,41.09,41.16,40.96,40.99,1700.0,40.8591,40.9287,40.7298,40.7596,1700.0
2012-06-28 09:40:00,41.09,41.2,41.06,41.2,900.0,40.8591,40.9685,40.8293,40.9685,900.0
2012-06-28 09:50:00,41.21,41.21,41.02,41.12,900.0,40.9784,40.9784,40.7895,40.8889,900.0
2012-06-28 10:00:00,41.12,41.24,40.85,40.89,3000.0,40.8889,41.0082,40.6204,40.6602,3000.0
2012-06-28 10:10:00,40.99,41.13,40.93,41.01,2300.0,40.7596,40.8989,40.7,40.7795,2300.0
2012-06-28 10:20:00,41.13,41.27,41.03,41.11,3700.0,40.8989,41.0381,40.7994,40.879,3700.0
2012-06-28 10:30:00,41.04,41.04,40.89,40.89,4300.0,40.8094,40.8094,40.6602,40.6602,4300.0
2012-06-28 10:40:00,40.86,40.87,40.82,40.83,1300.0,40.6304,40.6403,40.5906,40.6005,1300.0
2012-06-28 10:50:00,40.89,40.94,40.89,40.94,1800.0,40.6602,40.7099,40.6602,40.7099,1800.0
2012-06-28 11:00:00,40.89,40.95,40.88,40.88,1800.0,40.6602,40.7199,40.6503,40.6503,1800.0
2012-06-28 11:10:00,40.95,40.96,40.94,40.96,1400.0,40.7199,40.7298,40.7099,40.7298,1400.0
2012-06-28 11:20:00,40.99,40.99,40.96,40.97,500.0,40.7596,40.7596,40.7298,40.7398,500.0
2012-06-28 11:30:00,40.95,41.01,40.94,40.97,1500.0,40.7199,40.7795,40.7099,40.7398,1500.0
2012-06-28 11:40:00,40.93,40.97,40.88,40.95,1900.0,40.7,40.7398,40.6503,40.7199,1900.0
2012-06-28 11:50:00,40.96,40.99,40.95,40.99,600.0,40.7298,40.7596,40.7199,40.7596,600.0
2012-06-28 12:00:00,41.03,41.06,41.02,41.06,1200.0,40.7994,40.8293,40.7895,40.8293,1200.0
2012-06-28 12:10:00,41.05,41.05,40.96,41.02,2200.0,40.8193,40.8193,40.7298,40.7895,2200.0
2012-06-28 12:20:00,41.04,41.04,40.92,40.99,1300.0,40.8094,40.8094,40.69,40.7596,1300.0
2012-06-28 12:30:00,40.98,40.98,40.83,40.89,800.0,40.7497,40.7497,40.6005,40.6602,800.0
2012-06-28 12:40:00,40.91,40.95,40.87,40.92,12300.0,40.6801,40.7199,40.6403,40.69,12300.0
2012-06-28 12:50:00,40.94,41.0,40.94,40.99,2100.0,40.7099,40.7696,40.7099,40.7596,2100.0
2012-06-28 13:00:00,40.94,40.96,40.9,40.96,1800.0,40.7099,40.7298,40.6702,40.7298,1800.0
2012-06-28 13:10:00,40.91,40.95,40.88,40.9,3600.0,40.6801,40.7199,40.6503,40.6702,3600.0
2012-06-28 13:20:00,40.87,40.87,40.85,40.85,600.0,40.6403,40.6403,40.6204,40.6204,600.0
2012-06-28 13:30:00,40.82,40.88,40.79,40.79,700.0,40.5906,40.6503,40.5608,40.5608,700.0
2012-06-28 13:40:00,40.77,40.82,40.77,40.82,500.0,40.5409,40.5906,40.5409,40.5906,500.0
2012-06-28 13:50:00,40.82,40.83,40.71,40.8,3400.0,40.5906,40.6005,40.4812,40.5707,3400.0
2012-06-28 14:00:00,40.86,40.86,40.79,40.79,600.0,40.6304,40.6304,40.5608,40.5608,600.0
2012-06-28 14:10:00,40.76,40.77,40.66,40.66,700.0,40.5309,40.5409,40.4315,40.4315,700.0
2012-06-28 14:20:00,40.63,40.65,40.63,40.65,500.0,40.4017,40.4216,40.4017,40.4216,500.0
2012-06-28 14:30:00,40.64,40.64,40.61,40.64,1300.0,40.4116,40.4116,40.3818,40.4116,1300.0
2012-06-28 14:40:00,40.68,40.68,40.63,40.67,900.0,40.4514,40.4514,40.4017,40.4414,900.0
2012-06-28 14:50:00,40.64,40.66,40.64,40.66,500.0,40.4116,40.4315,40.4116,40.4315,500.0
2012-06-28 15:00:00,40.63,40.79,40.63,40.76,2400.0,40.4017,40.5608,40.4017,40.5309,2400.0
2012-06-28 15:10:00,40.71,40.77,40.67,40.77,1500.0,40.4812,40.5409,40.4414,40.5409,1500.0
2012-06-28 15:20:00,40.73,40.85,40.73,40.84,3500.0,40.5011,40.6204,40.5011,40.6105,3500.0
2012-06-28 15:30:00,40.78,41.02,40.77,41.02,13900.0,40.5508,40.7895,40.5409,40.7895,13900.0
2012-06-28 15:40:00,41.05,41.12,40.96,41.1,5700.0,40.8193,40.8889,40.7298,40.869,5700.0
2012-06-28 15:50:00,41.09,41.2,41.07,41.2,12900.0,40.8591,40.9685,40.8392,40.9685,12900.0
2012-06-29 09:30:00,42.17,42.38,42.14,42.38,5700.0,41.933,42.1418,41.9032,42.1418,5700.0
2012-06-29 09:40:00,42.34,42.4,42.34,42.38,1800.0,42.1021,42.1617,42.1021,42.1418,1800.0
2012-06-29 09:50:00,42.37,42.4,42.16,42.32,7200.0,42.1319,42.1617,41.9231,42.0822,7200.0
2012-06-29 10:00:00,42.36,42.41,42.33,42.39,700.0,42.1219,42.1717,42.0921,42.1518,700.0
2012-06-29 10:10:00,42.38,42.56,42.34,42.55,2800.0,42.1418,42.3208,42.1021,42.3109,2800.0
2012-06-29 10:20:00,42.49,42.56,42.49,42.56,600.0,42.2512,42.3208,42.2512,42.3208,600.0
2012-06-29 10:30:00,42.57,42.57,42.49,42.5,1400.0,42.3308,42.3308,42.2512,42.2612,1400.0
2012-06-29 10:40:00,42.57,42.63,42.57,42.59,1900.0,42.3308,42.3904,42.3308,42.3507,1900.0
2012-06-29 10:50:00,42.56,42.59,42.54,42.58,2400.0,42.3208,42.3507,42.3009,42.3407,2400.0
2012-06-29 11:00:00,42.58,42.65,42.53,42.58,1700.0,42.3407,42.4103,42.291,42.3407,1700.0
2012-06-29 11:10:00,42.57,42.58,42.47,42.57,1800.0,42.3308,42.3407,42.2313,42.3308,1800.0
2012-06-29 11:20:00,42.58,42.6,42.54,42.6,3300.0,42.3407,42.3606,42.3009,42.3606,3300.0
2012-06-29 11:30:00,42.6,42.6,42.53,42.53,700.0,42.3606,42.3606,42.291,42.291,700.0
2012-06-29 11:40:00,42.58,42.6,42.47,42.58,2700.0,42.3407,42.3606,42.2313,42.3407,2700.0
2012-06-29 11:50:00,42.51,42.59,42.51,42.53,900.0,42.2711,42.3507,42.2711,42.291,900.0
2012-06-29 12:00:00,42.58,42.58,42.53,42.57,1600.0,42.3407,42.3407,42.291,42.3308,1600.0
2012-06-29 12:10:00,42.56,42.59,42.52,42.52,1500.0,42.3208,42.3507,42.281,42.281,1500.0
2012-06-29 12:20:00,42.54,42.54,42.52,42.52,200.0,42.3009,42.3009,42.281,42.281,200.0
2012-06-29 12:30:00,42.58,42.58,42.52,42.52,700.0,42.3407,42.3407,42.281,42.281,700.0
2012-06-29 12:40:00,42.51,42.57,42.5,42.57,800.0,42.2711,42.3308,42.2612,42.3308,800.0
2012-06-29 12:50:00,42.51,42.62,42.51,42.54,2600.0,42.2711,42.3805,42.2711,42.3009,2600.0
2012-06-29 13:00:00,42.56,42.58,42.55,42.57,1700.0,42.3208,42.3407,42.3109,42.3308,1700.0
2012-06-29 13:10:00,42.57,42.58,42.49,42.49,1800.0,42.3308,42.3407,42.2512,42.2512,1800.0
2012-06-29 13:20:00,42.55,42.56,42.47,42.47,2700.0,42.3109,42.3208,42.2313,42.2313,2700.0
2012-06-29 13:30:00,42.45,42.51,42.43,42.51,1200.0,42.2114,42.2711,42.1916,42.2711,1200.0
2012-06-29 13:40:00,42.52,42.54,42.45,42.54,1300.0,42.281,42.3009,42.2114,42.3009,1300.0
2012-06-29 13:50:00,42.56,42.57,42.51,42.56,2000.0,42.3208,42.3308,42.2711,42.3208,2000.0
2012-06-29 14:00:00,42.57,42.57,42.47,42.54,1600.0,42.3308,42.3308,42.2313,42.3009,1600.0
2012-06-29 14:10:00,42.47,42.56,42.47,42.55,900.0,42.2313,42.3208,42.2313,42.3109,900.0
2012-06-29 14:20:00,42.53,42.6,42.53,42.57,7500.0,42.291,42.3606,42.291,42.3308,7500.0
2012-06-29 14:30:00,42.56,42.56,42.42,42.42,3700.0,42.3208,42.3208,42.1816,42.1816,3700.0
2012-06-29 14:40:00,42.45,42.49,42.45,42.48,2400.0,42.2114,42.2512,42.2114,42.2413,2400.0
2012-06-29 14:50:00,42.48,42.5,42.46,42.49,2900.0,42.2413,42.2612,42.2214,42.2512,2900.0
2012-06-29 15:00:00,42.49,42.49,42.45,42.45,2700.0,42.2512,42.2512,42.2114,42.2114,2700.0
2012-06-29 15:10:00,42.44,42.44,42.41,42.42,2300.0,42.2015,42.2015,42.1717,42.1816,2300.0
2012-06-29 15:20:00,42.41,42.44,42.29,42.38,12300.0,42.1717,42.2015,42.0523,42.1418,12300.0
2012-06-29 15:30:00,42.35,42.41,42.29,42.32,4700.0,42.112,42.1717,42.0523,42.0822,4700.0
2012-06-29 15:40:00,42.33,42.35,42.18,42.33,17300.0,42.0921,42.112,41.943,42.0921,17300.0
2012-06-29 15:50:00,42.32,42.41,42.23,42.27,30800.0,42.0822,42.1717,41.9927,42.0325,30800.0
2012-07-02 09:30:00,42.56,42.73,42.24,42.73,6400.0,42.3208,42.4899,42.0026,42.4899,6400.0
2012-07-02 09:40:00,42.8,42.94,42.72,42.92,2100.0,42.5595,42.6987,42.4799,42.6788,2100.0
2012-07-02 09:50:00,42.86,42.87,42.78,42.78,2400.0,42.6191,42.6291,42.5396,42.5396,2400.0
2012-07-02 10:00:00,42.77,42.77,42.63,42.63,3900.0,42.5296,42.5296,42.3904,42.3904,3900.0
2012-07-02 10:10:00,42.65,42.77,42.65,42.77,2000.0,42.4103,42.5296,42.4103,42.5296,2000.0
2012-07-02 10:20:00,42.8,42.98,42.8,42.9,7600.0,42.5595,42.7385,42.5595,42.6589,7600.0
2012-07-02 10:30:00,42.9,42.99,42.86,42.94,2900.0,42.6589,42.7484,42.6191,42.6987,2900.0
2012-07-02 10:40:00,42.89,42.97,42.86,42.97,1100.0,42.649,42.7285,42.6191,42.7285,1100.0
2012-07-02 10:50:00,42.99,42.99,42.94,42.97,1100.0,42.7484,42.7484,42.6987,42.7285,1100.0
2012-07-02 11:00:00,42.98,43.0,42.96,42.99,2000.0,42.7385,42.7583,42.7186,42.7484,2000.0
2012-07-02 11:10:00,42.95,42.95,42.78,42.87,1200.0,42.7086,42.7086,42.5396,42.6291,1200.0
2012-07-02 11:20:00,42.85,42.86,42.72,42.73,2800.0,42.6092,42.6191,42.4799,42.4899,2800.0
2012-07-02 11:30:00,42.8,42.85,42.79,42.79,800.0,42.5595,42.6092,42.5495,42.5495,800.0
2012-07-02 11:40:00,42.77,42.77,42.65,42.69,1600.0,42.5296,42.5296,42.4103,42.4501,1600.0
2012-07-02 11:50:00,42.71,42.71,42.64,42.64,300.0,42.47,42.47,42.4004,42.4004,300.0
2012-07-02 12:00:00,42.62,42.62,42.6,42.6,400.0,42.3805,42.3805,42.3606,42.3606,400.0
2012-07-02 12:10:00,42.61,42.75,42.61,42.73,3100.0,42.3705,42.5098,42.3705,42.4899,3100.0
2012-07-02 12:20:00,42.67,42.88,42.67,42.87,1700.0,42.4302,42.639,42.4302,42.6291,1700.0
2012-07-02 12:30:00,42.87,42.9,42.82,42.9,1300.0,42.6291,42.6589,42.5794,42.6589,1300.0
2012-07-02 12:40:00,42.84,42.9,42.84,42.89,1600.0,42.5992,42.6589,42.5992,42.649,1600.0
2012-07-02 12:50:00,42.89,42.98,42.87,42.93,5400.0,42.649,42.7385,42.6291,42.6887,5400.0
2012-07-02 13:00:00,42.93,42.93,42.87,42.87,1200.0,42.6887,42.6887,42.6291,42.6291,1200.0
2012-07-02 13:10:00,42.9,42.93,42.85,42.93,2200.0,42.6589,42.6887,42.6092,42.6887,2200.0
2012-07-02 13:20:00,42.88,42.94,42.87,42.92,2700.0,42.639,42.6987,42.6291,42.6788,2700.0
2012-07-02 13:30:00,42.93,42.93,42.86,42.89,1500.0,42.6887,42.6887,42.6191,42.649,1500.0
2012-07-02 13:40:00,42.88,42.88,42.88,42.88,100.0,42.639,42.639,42.639,42.639,100.0
2012-07-02 13:50:00,42.87,42.89,42.83,42.84,2000.0,42.6291,42.649,42.5893,42.5992,2000.0
2012-07-02 14:00:00,42.83,42.83,42.76,42.79,1700.0,42.5893,42.5893,42.5197,42.5495,1700.0
2012-07-02 14:10:00,42.85,42.87,42.82,42.85,1100.0,42.6092,42.6291,42.5794,42.6092,1100.0
2012-07-02 14:20:00,42.83,42.92,42.83,42.87,1500.0,42.5893,42.6788,42.5893,42.6291,1500.0
2012-07-02 14:30:00,42.88,42.92,42.88,42.92,900.0,42.639,42.6788,42.639,42.6788,900.0
2012-07-02 14:40:00,42.88,42.92,42.87,42.87,800.0,42.639,42.6788,42.6291,42.6291,800.0
2012-07-02 14:50:00,42.88,42.9,42.84,42.87,1300.0,42.639,42.6589,42.5992,42.6291,1300.0
2012-07-02 15:00:00,42.87,42.9,42.84,42.85,1800.0,42.6291,42.6589,42.5992,42.6092,1800.0
2012-07-02 15:10:00,42.86,42.95,42.83,42.92,1500.0,42.6191,42.7086,42.5893,42.6788,1500.0
2012-07-02 15:20:00,42.95,43.02,42.95,43.02,6500.0,42.7086,42.7782,42.7086,42.7782,6500.0
2012-07-02 15:30:00,43.03,43.14,43.0,43.09,5700.0,42.7882,42.8976,42.7583,42.8478,5700.0
2012-07-02 15:40:00,43.09,43.24,43.08,43.24,7500.0,42.8478,42.997,42.8379,42.997,7500.0
2012-07-02 15:50:00,43.2,43.43,43.19,43.43,28900.0,42.9572,43.1859,42.9473,43.1859,28900.0
2012-07-03 09:30:00,43.33,43.42,43.25,43.29,5000.0,43.0865,43.176,43.0069,43.0467,5000.0
2012-07-03 09:40:00,43.36,43.48,43.35,43.48,900.0,43.1163,43.2357,43.1064,43.2357,900.0
2012-07-03 09:50:00,43.46,43.72,43.46,43.7,3500.0,43.2158,43.4743,43.2158,43.4544,3500.0
2012-07-03 10:00:00,43.79,44.07,43.73,44.07,5500.0,43.5439,43.8223,43.4842,43.8223,5500.0
2012-07-03 10:10:00,44.05,44.05,43.9,43.94,3000.0,43.8024,43.8024,43.6533,43.6931,3000.0
2012-07-03 10:20:00,43.98,44.02,43.91,43.93,37100.0,43.7328,43.7726,43.6632,43.6831,37100.0
2012-07-03 10:30:00,43.94,44.0,43.91,43.97,4900.0,43.6931,43.7527,43.6632,43.7229,4900.0
2012-07-03 10:40:00,43.97,44.12,43.97,44.11,6300.0,43.7229,43.8721,43.7229,43.8621,6300.0
2012-07-03 10:50:00,44.08,44.12,44.02,44.04,3200.0,43.8323,43.8721,43.7726,43.7925,3200.0
2012-07-03 11:00:00,44.06,44.16,44.04,44.16,1700.0,43.8124,43.9118,43.7925,43.9118,1700.0
2012-07-03 11:10:00,44.15,44.16,44.03,44.16,2600.0,43.9019,43.9118,43.7826,43.9118,2600.0
2012-07-03 11:20:00,44.09,44.21,44.07,44.17,4700.0,43.8422,43.9615,43.8223,43.9218,4700.0
2012-07-03 11:30:00,44.18,44.18,44.03,44.07,6700.0,43.9317,43.9317,43.7826,43.8223,6700.0
2012-07-03 11:40:00,44.11,44.11,44.04,44.1,400.0,43.8621,43.8621,43.7925,43.8522,400.0
2012-07-03 11:50:00,44.09,44.14,44.04,44.1,2900.0,43.8422,43.8919,43.7925,43.8522,2900.0
2012-07-03 12:00:00,44.13,44.15,44.03,44.1,4200.0,43.882,43.9019,43.7826,43.8522,4200.0
2012-07-03 12:10:00,44.1,44.14,44.08,44.1,1900.0,43.8522,43.8919,43.8323,43.8522,1900.0
2012-07-03 12:20:00,44.09,44.15,44.05,44.05,1900.0,43.8422,43.9019,43.8024,43.8024,1900.0
2012-07-03 12:30:00,44.07,44.15,44.04,44.11,3800.0,43.8223,43.9019,43.7925,43.8621,3800.0
2012-07-03 12:40:00,44.15,44.18,44.01,44.04,5900.0,43.9019,43.9317,43.7627,43.7925,5900.0
2012-07-03 12:50:00,44.1,44.23,44.1,44.23,16100.0,43.8522,43.9814,43.8522,43.9814,16100.0
2012-07-05 09:30:00,44.04,44.24,44.04,44.06,6500.0,43.7925,43.9914,43.7925,43.8124,6500.0
2012-07-05 09:40:00,44.1,44.1,44.03,44.07,1000.0,43.8522,43.8522,43.7826,43.8223,1000.0
2012-07-05 09:50:00,44.01,44.11,43.95,44.02,4300.0,43.7627,43.8621,43.703,43.7726,4300.0
2012-07-05 10:00:00,43.91,43.99,43.87,43.9,2800.0,43.6632,43.7428,43.6235,43.6533,2800.0
2012-07-05 10:10:00,43.91,44.0,43.87,44.0,3800.0,43.6632,43.7527,43.6235,43.7527,3800.0
2012-07-05 10:20:00,43.97,44.07,43.97,44.06,2400.0,43.7229,43.8223,43.7229,43.8124,2400.0
2012-07-05 10:30:00,44.01,44.07,44.01,44.05,2600.0,43.7627,43.8223,43.7627,43.8024,2600.0
2012-07-05 10:40:00,44.09,44.16,44.05,44.09,6800.0,43.8422,43.9118,43.8024,43.8422,6800.0
2012-07-05 10:50:00,44.11,44.15,44.08,44.11,1900.0,43.8621,43.9019,43.8323,43.8621,1900.0
2012-07-05 11:00:00,44.12,44.17,44.1,44.13,5400.0,43.8721,43.9218,43.8522,43.882,5400.0
2012-07-05 11:10:00,44.11,44.18,44.09,44.1,2500.0,43.8621,43.9317,43.8422,43.8522,2500.0
2012-07-05 11:20:00,44.11,44.15,44.09,44.15,1100.0,43.8621,43.9019,43.8422,43.9019,1100.0
2012-07-05 11:30:00,44.15,44.16,44.04,44.04,6400.0,43.9019,43.9118,43.7925,43.7925,6400.0
2012-07-05 11:40:00,44.1,44.13,44.09,44.13,1400.0,43.8522,43.882,43.8422,43.882,1400.0
2012-07-05 11:50:00,44.12,44.14,44.07,44.11,1500.0,43.8721,43.8919,43.8223,43.8621,1500.0
2012-07-05 12:00:00,44.11,44.14,44.09,44.12,1700.0,43.8621,43.8919,43.8422,43.8721,1700.0
2012-07-05 12:10:00,44.11,44.14,44.09,44.11,2300.0,43.8621,43.8919,43.8422,43.8621,2300.0
2012-07-05 12:20:00,44.12,44.17,44.12,44.17,3000.0,43.8721,43.9218,43.8721,43.9218,3000.0
2012-07-05 12:30:00,44.21,44.21,44.12,44.14,1300.0,43.9615,43.9615,43.8721,43.8919,1300.0
2012-07-05 12:40:00,44.16,44.22,44.1,44.11,5900.0,43.9118,43.9715,43.8522,43.8621,5900.0
2012-07-05 12:50:00,44.11,44.17,44.1,44.14,2200.0,43.8621,43.9218,43.8522,43.8919,2200.0
2012-07-05 13:00:00,44.17,44.21,44.15,44.17,1600.0,43.9218,43.9615,43.9019,43.9218,1600.0
2012-07-05 13:10:00,44.13,44.18,44.1,44.15,5300.0,43.882,43.9317,43.8522,43.9019,5300.0
2012-07-05 13:20:00,44.15,44.16,44.12,44.12,1300.0,43.9019,43.9118,43.8721,43.8721,1300.0
2012-07-05 13:30:00,44.12,44.15,44.0,44.04,8100.0,43.8721,43.9019,43.7527,43.7925,8100.0
2012-07-05 13:40:00,44.03,44.11,44.0,44.07,1500.0,43.7826,43.8621,43.7527,43.8223,1500.0
2012-07-05 13:50:00,44.05,44.05,44.0,44.0,1300.0,43.8024,43.8024,43.7527,43.7527,1300.0
2012-07-05 14:00:00,44.01,44.08,43.99,44.05,2300.0,43.7627,43.8323,43.7428,43.8024,2300.0
2012-07-05 14:10:00,44.03,44.05,44.03,44.04,900.0,43.7826,43.8024,43.7826,43.7925,900.0
2012-07-05 14:20:00,44.02,44.04,44.0,44.04,1500.0,43.7726,43.7925,43.7527,43.7925,1500.0
2012-07-05 14:30:00,44.05,44.06,44.0,44.01,3100.0,43.8024,43.8124,43.7527,43.7627,3100.0
2012-07-05 14:40:00,44.05,44.08,44.02,44.04,6200.0,43.8024,43.8323,43.7726,43.7925,6200.0
2012-07-05 14:50:00,44.05,44.07,44.03,44.04,2100.0,43.8024,43.8223,43.7826,43.7925,2100.0
2012-07-05 15:00:00,44.06,44.12,44.02,44.08,5100.0,43.8124,43.8721,43.7726,43.8323,5100.0
2012-07-05 15:10:00,44.08,44.11,44.04,44.05,5100.0,43.8323,43.8621,43.7925,43.8024,5100.0
2012-07-05 15:20:00,44.05,44.1,44.0,44.09,3600.0,43.8024,43.8522,43.7527,43.8422,3600.0
2012-07-05 15:30:00,44.1,44.1,43.96,44.06,9500.0,43.8522,43.8522,43.713,43.8124,9500.0
2012-07-05 15:40:00,44.05,44.11,44.0,44.04,13400.0,43.8024,43.8621,43.7527,43.7925,13400.0
2012-07-05 15:50:00,44.09,44.1,44.0,44.01,21000.0,43.8422,43.8522,43.7527,43.7627,21000.0
2012-07-06 09:30:00,43.5,43.62,43.5,43.59,3300.0,43.2555,43.3749,43.2555,43.345,3300.0
2012-07-06 09:40:00,43.54,43.61,43.47,43.56,3300.0,43.2953,43.3649,43.2257,43.3152,3300.0
2012-07-06 09:50:00,43.55,43.58,43.48,43.58,1400.0,43.3053,43.3351,43.2357,43.3351,1400.0
2012-07-06 10:00:00,43.63,43.63,43.4,43.4,3900.0,43.3848,43.3848,43.1561,43.1561,3900.0
2012-07-06 10:10:00,43.35,43.39,43.26,43.31,1500.0,43.1064,43.1462,43.0169,43.0666,1500.0
2012-07-06 10:20:00,43.31,43.41,43.31,43.37,1800.0,43.0666,43.166,43.0666,43.1263,1800.0
2012-07-06 10:30:00,43.26,43.33,43.12,43.33,2500.0,43.0169,43.0865,42.8777,43.0865,2500.0
2012-07-06 10:40:00,43.34,43.37,43.27,43.27,1800.0,43.0964,43.1263,43.0268,43.0268,1800.0
2012-07-06 10:50:00,43.25,43.27,43.25,43.27,1000.0,43.0069,43.0268,43.0069,43.0268,1000.0
2012-07-06 11:00:00,43.25,43.29,43.25,43.28,1000.0,43.0069,43.0467,43.0069,43.0368,1000.0
2012-07-06 11:10:00,43.27,43.27,43.23,43.27,2100.0,43.0268,43.0268,42.9871,43.0268,2100.0
2012-07-06 11:20:00,43.27,43.27,43.22,43.25,1700.0,43.0268,43.0268,42.9771,43.0069,1700.0
2012-07-06 11:30:00,43.25,43.25,43.22,43.23,1600.0,43.0069,43.0069,42.9771,42.9871,1600.0
2012-07-06 11:40:00,43.23,43.23,43.21,43.21,700.0,42.9871,42.9871,42.9672,42.9672,700.0
2012-07-06 11:50:00,43.19,43.21,43.09,43.12,2600.0,42.9473,42.9672,42.8478,42.8777,2600.0
2012-07-06 12:00:00,43.14,43.25,43.11,43.25,2100.0,42.8976,43.0069,42.8677,43.0069,2100.0
2012-07-06 12:10:00,43.26,43.26,43.26,43.26,200.0,43.0169,43.0169,43.0169,43.0169,200.0
2012-07-06 12:20:00,43.27,43.27,43.18,43.25,2500.0,43.0268,43.0268,42.9373,43.0069,2500.0
2012-07-06 12:30:00,43.25,43.34,43.19,43.34,2200.0,43.0069,43.0964,42.9473,43.0964,2200.0
2012-07-06 12:40:00,43.34,43.39,43.34,43.39,1300.0,43.0964,43.1462,43.0964,43.1462,1300.0
2012-07-06 12:50:00,43.37,43.37,43.3,43.3,500.0,43.1263,43.1263,43.0567,43.0567,500.0
2012-07-06 13:00:00,43.33,43.34,43.31,43.31,800.0,43.0865,43.0964,43.0666,43.0666,800.0
2012-07-06 13:10:00,43.28,43.31,43.25,43.31,1400.0,43.0368,43.0666,43.0069,43.0666,1400.0
2012-07-06 13:20:00,43.29,43.29,43.22,43.23,3500.0,43.0467,43.0467,42.9771,42.9871,3500.0
2012-07-06 13:30:00,43.24,43.24,43.19,43.22,1000.0,42.997,42.997,42.9473,42.9771,1000.0
2012-07-06 13:40:00,43.25,43.25,43.18,43.22,1100.0,43.0069,43.0069,42.9373,42.9771,1100.0
2012-07-06 13:50:00,43.23,43.25,43.23,43.25,500.0,42.9871,43.0069,42.9871,43.0069,500.0
2012-07-06 14:00:00,43.28,43.28,43.21,43.22,2200.0,43.0368,43.0368,42.9672,42.9771,2200.0
2012-07-06 14:10:00,43.21,43.22,43.2,43.22,2300.0,42.9672,42.9771,42.9572,42.9771,2300.0
2012-07-06 14:20:00,43.21,43.26,43.21,43.26,1300.0,42.9672,43.0169,42.9672,43.0169,1300.0
2012-07-06 14:30:00,43.26,43.27,43.25,43.25,1500.0,43.0169,43.0268,43.0069,43.0069,1500.0
2012-07-06 14:40:00,43.22,43.22,43.14,43.15,1400.0,42.9771,42.9771,42.8976,42.9075,1400.0
2012-07-06 14:50:00,43.14,43.15,43.04,43.04,700.0,42.8976,42.9075,42.7981,42.7981,700.0
2012-07-06 15:00:00,43.04,43.11,43.04,43.11,3100.0,42.7981,42.8677,42.7981,42.8677,3100.0
2012-07-06 15:10:00,43.08,43.37,43.08,43.37,3700.0,42.8379,43.1263,42.8379,43.1263,3700.0
2012-07-06 15:20:00,43.33,43.42,43.27,43.41,7100.0,43.0865,43.176,43.0268,43.166,7100.0
2012-07-06 15:30:00,43.41,43.44,43.4,43.42,3400.0,43.166,43.1959,43.1561,43.176,3400.0
2012-07-06 15:40:00,43.42,43.57,43.41,43.54,8300.0,43.176,43.3251,43.166,43.2953,8300.0
2012-07-06 15:50:00,43.52,43.58,43.46,43.53,21200.0,43.2754,43.3351,43.2158,43.2854,21200.0
2012-07-09 09:30:00,43.39,43.51,43.39,43.51,1200.0,43.1462,43.2655,43.1462,43.2655,1200.0
2012-07-09 09:40:00,43.42,43.42,43.27,43.29,800.0,43.176,43.176,43.0268,43.0467,800.0
2012-07-09 09:50:00,43.3,43.33,43.28,43.33,800.0,43.0567,43.0865,43.0368,43.0865,800.0
2012-07-09 10:00:00,43.26,43.31,43.2,43.31,1000.0,43.0169,43.0666,42.9572,43.0666,1000.0
2012-07-09 10:10:00,43.29,43.29,43.24,43.29,500.0,43.0467,43.0467,42.997,43.0467,500.0
2012-07-09 10:20:00,43.21,43.34,43.2,43.33,3600.0,42.9672,43.0964,42.9572,43.0865,3600.0
2012-07-09 10:30:00,43.23,43.36,43.18,43.36,2900.0,42.9871,43.1163,42.9373,43.1163,2900.0
2012-07-09 10:40:00,43.35,43.37,43.26,43.37,2800.0,43.1064,43.1263,43.0169,43.1263,2800.0
2012-07-09 10:50:00,43.41,43.52,43.41,43.52,1900.0,43.166,43.2754,43.166,43.2754,1900.0
2012-07-09 11:00:00,43.56,43.56,43.51,43.55,400.0,43.3152,43.3152,43.2655,43.3053,400.0
2012-07-09 11:10:00,43.52,43.56,43.5,43.56,2400.0,43.2754,43.3152,43.2555,43.3152,2400.0
2012-07-09 11:20:00,43.59,43.59,43.53,43.53,1900.0,43.345,43.345,43.2854,43.2854,1900.0
2012-07-09 11:30:00,43.57,43.57,43.49,43.54,2500.0,43.3251,43.3251,43.2456,43.2953,2500.0
2012-07-09 11:40:00,43.56,43.58,43.55,43.58,1100.0,43.3152,43.3351,43.3053,43.3351,1100.0
2012-07-09 11:50:00,43.59,43.59,43.46,43.46,2600.0,43.345,43.345,43.2158,43.2158,2600.0
2012-07-09 12:00:00,43.34,43.35,43.34,43.34,500.0,43.0964,43.1064,43.0964,43.0964,500.0
2012-07-09 12:10:00,43.29,43.36,43.29,43.36,1300.0,43.0467,43.1163,43.0467,43.1163,1300.0
2012-07-09 12:20:00,43.38,43.47,43.38,43.43,1900.0,43.1362,43.2257,43.1362,43.1859,1900.0
2012-07-09 12:30:00,43.42,43.42,43.37,43.37,800.0,43.176,43.176,43.1263,43.1263,800.0
2012-07-09 12:40:00,43.41,43.43,43.38,43.43,800.0,43.166,43.1859,43.1362,43.1859,800.0
2012-07-09 12:50:00,43.45,43.48,43.44,43.45,1800.0,43.2058,43.2357,43.1959,43.2058,1800.0
2012-07-09 13:00:00,43.46,43.49,43.45,43.49,2700.0,43.2158,43.2456,43.2058,43.2456,2700.0
2012-07-09 13:10:00,43.49,43.59,43.49,43.59,3400.0,43.2456,43.345,43.2456,43.345,3400.0
2012-07-09 13:20:00,43.59,43.72,43.59,43.72,3400.0,43.345,43.4743,43.345,43.4743,3400.0
2012-07-09 13:30:00,43.78,43.78,43.65,43.76,2100.0,43.534,43.534,43.4047,43.5141,2100.0
2012-07-09 13:40:00,43.72,43.8,43.72,43.8,3200.0,43.4743,43.5539,43.4743,43.5539,3200.0
2012-07-09 13:50:00,43.8,43.82,43.76,43.82,2600.0,43.5539,43.5737,43.5141,43.5737,2600.0
2012-07-09 14:00:00,43.83,43.83,43.76,43.77,2500.0,43.5837,43.5837,43.5141,43.524,2500.0
2012-07-09 14:10:00,43.82,43.86,43.76,43.78,2500.0,43.5737,43.6135,43.5141,43.534,2500.0
2012-07-09 14:20:00,43.8,43.8,43.76,43.76,2200.0,43.5539,43.5539,43.5141,43.5141,2200.0
2012-07-09 14:30:00,43.75,43.8,43.75,43.8,1300.0,43.5041,43.5539,43.5041,43.5539,1300.0
2012-07-09 14:40:00,43.8,43.8,43.7,43.7,2600.0,43.5539,43.5539,43.4544,43.4544,2600.0
2012-07-09 14:50:00,43.7,43.72,43.69,43.71,2100.0,43.4544,43.4743,43.4445,43.4644,2100.0
2012-07-09 15:00:00,43.71,43.76,43.69,43.74,4800.0,43.4644,43.5141,43.4445,43.4942,4800.0
2012-07-09 15:10:00,43.76,43.76,43.72,43.75,2200.0,43.5141,43.5141,43.4743,43.5041,2200.0
2012-07-09 15:20:00,43.75,43.75,43.59,43.62,7600.0,43.5041,43.5041,43.345,43.3749,7600.0
2012-07-09 15:30:00,43.65,43.69,43.61,43.69,4900.0,43.4047,43.4445,43.3649,43.4445,4900.0
2012-07-09 15:40:00,43.67,43.76,43.64,43.76,7000.0,43.4246,43.5141,43.3948,43.5141,7000.0
2012-07-09 15:50:00,43.74,43.74,43.66,43.67,19600.0,43.4942,43.4942,43.4146,43.4246,19600.0
2012-07-10 09:30:00,43.88,43.88,43.57,43.87,4100.0,43.6334,43.6334,43.3251,43.6235,4100.0
2012-07-10 09:40:00,43.82,43.86,43.75,43.8,1800.0,43.5737,43.6135,43.5041,43.5539,1800.0
2012-07-10 09:50:00,43.76,43.85,43.75,43.83,1500.0,43.5141,43.6036,43.5041,43.5837,1500.0
2012-07-10 10:00:00,43.8,43.83,43.68,43.71,1200.0,43.5539,43.5837,43.4345,43.4644,1200.0
2012-07-10 10:10:00,43.57,43.68,43.57,43.66,1600.0,43.3251,43.4345,43.3251,43.4146,1600.0
2012-07-10 10:20:00,43.65,43.8,43.65,43.76,1300.0,43.4047,43.5539,43.4047,43.5141,1300.0
2012-07-10 10:30:00,43.76,43.78,43.59,43.65,1900.0,43.5141,43.534,43.345,43.4047,1900.0
2012-07-10 10:40:00,43.66,43.73,43.58,43.73,1300.0,43.4146,43.4842,43.3351,43.4842,1300.0
2012-07-10 10:50:00,43.65,43.69,43.61,43.65,2700.0,43.4047,43.4445,43.3649,43.4047,2700.0
2012-07-10 11:00:00,43.63,43.63,43.45,43.45,2100.0,43.3848,43.3848,43.2058,43.2058,2100.0
2012-07-10 11:10:00,43.44,43.44,43.36,43.38,1900.0,43.1959,43.1959,43.1163,43.1362,1900.0
2012-07-10 11:20:00,43.44,43.52,43.44,43.49,1900.0,43.1959,43.2754,43.1959,43.2456,1900.0
2012-07-10 11:30:00,43.48,43.55,43.48,43.55,300.0,43.2357,43.3053,43.2357,43.3053,300.0
2012-07-10 11:40:00,43.59,43.65,43.59,43.63,1000.0,43.345,43.4047,43.345,43.3848,1000.0
2012-07-10 11:50:00,43.6,43.6,43.54,43.57,1000.0,43.355,43.355,43.2953,43.3251,1000.0
2012-07-10 12:00:00,43.54,43.55,43.49,43.52,1300.0,43.2953,43.3053,43.2456,43.2754,1300.0
2012-07-10 12:10:00,43.51,43.52,43.48,43.52,700.0,43.2655,43.2754,43.2357,43.2754,700.0
2012-07-10 12:20:00,43.5,43.54,43.5,43.51,300.0,43.2555,43.2953,43.2555,43.2655,300.0
2012-07-10 12:30:00,43.51,43.51,43.46,43.49,1100.0,43.2655,43.2655,43.2158,43.2456,1100.0
2012-07-10 12:40:00,43.5,43.52,43.49,43.49,900.0,43.2555,43.2754,43.2456,43.2456,900.0
2012-07-10 12:50:00,43.52,43.52,43.44,43.45,800.0,43.2754,43.2754,43.1959,43.2058,800.0
2012-07-10 13:00:00,43.44,43.44,43.44,43.44,100.0,43.1959,43.1959,43.1959,43.1959,100.0
2012-07-10 13:10:00,43.48,43.49,43.47,43.49,500.0,43.2357,43.2456,43.2257,43.2456,500.0
2012-07-10 13:20:00,43.47,43.47,43.31,43.31,2600.0,43.2257,43.2257,43.0666,43.0666,2600.0
2012-07-10 13:30:00,43.37,43.37,43.26,43.28,1900.0,43.1263,43.1263,43.0169,43.0368,1900.0
2012-07-10 13:40:00,43.26,43.27,43.25,43.27,300.0,43.0169,43.0268,43.0069,43.0268,300.0
2012-07-10 13:50:00,43.28,43.38,43.27,43.27,2300.0,43.0368,43.1362,43.0268,43.0268,2300.0
2012-07-10 14:00:00,43.26,43.3,43.26,43.3,300.0,43.0169,43.0567,43.0169,43.0567,300.0
2012-07-10 14:10:00,43.27,43.27,43.2,43.21,2700.0,43.0268,43.0268,42.9572,42.9672,2700.0
2012-07-10 14:20:00,43.23,43.26,43.2,43.25,2200.0,42.9871,43.0169,42.9572,43.0069,2200.0
2012-07-10 14:30:00,43.21,43.21,43.12,43.2,1300.0,42.9672,42.9672,42.8777,42.9572,1300.0
2012-07-10 14:40:00,43.2,43.22,43.2,43.21,2000.0,42.9572,42.9771,42.9572,42.9672,2000.0
2012-07-10 14:50:00,43.17,43.25,43.12,43.23,4600.0,42.9274,43.0069,42.8777,42.9871,4600.0
2012-07-10 15:00:00,43.24,43.29,43.2,43.2,4800.0,42.997,43.0467,42.9572,42.9572,4800.0
2012-07-10 15:10:00,43.17,43.18,43.11,43.18,3300.0,42.9274,42.9373,42.8677,42.9373,3300.0
2012-07-10 15:20:00,43.16,43.16,43.08,43.08,1600.0,42.9175,42.9175,42.8379,42.8379,1600.0
2012-07-10 15:30:00,43.13,43.14,43.07,43.09,2600.0,42.8876,42.8976,42.828,42.8478,2600.0
2012-07-10 15:40:00,43.12,43.19,43.09,43.18,11100.0,42.8777,42.9473,42.8478,42.9373,11100.0
2012-07-10 15:50:00,43.18,43.3,43.16,43.25,19400.0,42.9373,43.0567,42.9175,43.0069,19400.0
2012-07-11 09:30:00,43.29,43.4,42.98,43.33,1300.0,43.0467,43.1561,42.7385,43.0865,1300.0
2012-07-11 09:40:00,43.39,43.54,43.31,43.54,1800.0,43.1462,43.2953,43.0666,43.2953,1800.0
2012-07-11 09:50:00,43.6,43.7,43.6,43.7,500.0,43.355,43.4544,43.355,43.4544,500.0
2012-07-11 10:00:00,43.67,43.74,43.51,43.65,3700.0,43.4246,43.4942,43.2655,43.4047,3700.0
2012-07-11 10:10:00,43.69,43.69,43.5,43.51,1200.0,43.4445,43.4445,43.2555,43.2655,1200.0
2012-07-11 10:20:00,43.58,43.58,43.49,43.49,1400.0,43.3351,43.3351,43.2456,43.2456,1400.0
2012-07-11 10:30:00,43.48,43.53,43.46,43.5,3900.0,43.2357,43.2854,43.2158,43.2555,3900.0
2012-07-11 10:40:00,43.52,43.59,43.5,43.5,1400.0,43.2754,43.345,43.2555,43.2555,1400.0
2012-07-11 10:50:00,43.5,43.5,43.5,43.5,100.0,43.2555,43.2555,43.2555,43.2555,100.0
2012-07-11 11:00:00,43.49,43.69,43.49,43.66,1700.0,43.2456,43.4445,43.2456,43.4146,1700.0
2012-07-11 11:10:00,43.59,43.59,43.54,43.57,1300.0,43.345,43.345,43.2953,43.3251,1300.0
2012-07-11 11:20:00,43.58,43.64,43.54,43.57,1200.0,43.3351,43.3948,43.2953,43.3251,1200.0
2012-07-11 11:30:00,43.57,43.68,43.57,43.65,800.0,43.3251,43.4345,43.3251,43.4047,800.0
2012-07-11 11:40:00,43.67,43.67,43.56,43.63,2000.0,43.4246,43.4246,43.3152,43.3848,2000.0
2012-07-11 11:50:00,43.66,43.74,43.66,43.68,2400.0,43.4146,43.4942,43.4146,43.4345,2400.0
2012-07-11 12:00:00,43.68,43.78,43.68,43.71,1600.0,43.4345,43.534,43.4345,43.4644,1600.0
2012-07-11 12:10:00,43.68,43.73,43.68,43.73,1600.0,43.4345,43.4842,43.4345,43.4842,1600.0
2012-07-11 12:20:00,43.73,43.73,43.7,43.72,1300.0,43.4842,43.4842,43.4544,43.4743,1300.0
2012-07-11 12:30:00,43.72,43.76,43.71,43.74,4800.0,43.4743,43.5141,43.4644,43.4942,4800.0
2012-07-11 12:40:00,43.77,43.81,43.75,43.75,2100.0,43.524,43.5638,43.5041,43.5041,2100.0
2012-07-11 12:50:00,43.73,43.78,43.71,43.78,700.0,43.4842,43.534,43.4644,43.534,700.0
2012-07-11 13:00:00,43.72,43.76,43.67,43.74,2100.0,43.4743,43.5141,43.4246,43.4942,2100.0
2012-07-11 13:10:00,43.77,43.77,43.64,43.66,4700.0,43.524,43.524,43.3948,43.4146,4700.0
2012-07-11 13:20:00,43.72,43.74,43.71,43.74,500.0,43.4743,43.4942,43.4644,43.4942,500.0
2012-07-11 13:30:00,43.68,43.69,43.65,43.68,1200.0,43.4345,43.4445,43.4047,43.4345,1200.0
2012-07-11 13:40:00,43.69,43.73,43.69,43.73,900.0,43.4445,43.4842,43.4445,43.4842,900.0
2012-07-11 13:50:00,43.73,43.79,43.73,43.74,1400.0,43.4842,43.5439,43.4842,43.4942,1400.0
2012-07-11 14:00:00,43.79,43.84,43.54,43.68,4400.0,43.5439,43.5936,43.2953,43.4345,4400.0
2012-07-11 14:10:00,43.69,43.76,43.65,43.7,2900.0,43.4445,43.5141,43.4047,43.4544,2900.0
2012-07-11 14:20:00,43.66,43.73,43.65,43.73,5300.0,43.4146,43.4842,43.4047,43.4842,5300.0
2012-07-11 14:30:00,43.7,43.72,43.65,43.69,4100.0,43.4544,43.4743,43.4047,43.4445,4100.0
2012-07-11 14:40:00,43.66,43.73,43.66,43.7,4700.0,43.4146,43.4842,43.4146,43.4544,4700.0
2012-07-11 14:50:00,43.72,43.78,43.66,43.78,9300.0,43.4743,43.534,43.4146,43.534,9300.0
2012-07-11 15:00:00,43.75,43.84,43.72,43.83,8000.0,43.5041,43.5936,43.4743,43.5837,8000.0
2012-07-11 15:10:00,43.8,43.86,43.75,43.85,21600.0,43.5539,43.6135,43.5041,43.6036,21600.0
2012-07-11 15:20:00,43.85,43.85,43.62,43.69,13800.0,43.6036,43.6036,43.3749,43.4445,13800.0
2012-07-11 15:30:00,43.65,43.75,43.64,43.71,13300.0,43.4047,43.5041,43.3948,43.4644,13300.0
2012-07-11 15:40:00,43.72,43.86,43.71,43.84,30700.0,43.4743,43.6135,43.4644,43.5936,30700.0
2012-07-11 15:50:00,43.85,43.9,43.78,43.87,38200.0,43.6036,43.6533,43.534,43.6235,38200.0
2012-07-12 09:30:00,43.58,43.71,43.33,43.33,2000.0,43.3351,43.4644,43.0865,43.0865,2000.0
2012-07-12 09:40:00,43.28,43.3,43.2,43.28,2800.0,43.0368,43.0567,42.9572,43.0368,2800.0
2012-07-12 09:50:00,43.29,43.47,43.26,43.47,900.0,43.0467,43.2257,43.0169,43.2257,900.0
2012-07-12 10:00:00,43.35,43.49,43.27,43.27,1800.0,43.1064,43.2456,43.0268,43.0268,1800.0
2012-07-12 10:10:00,43.3,43.35,43.3,43.34,1200.0,43.0567,43.1064,43.0567,43.0964,1200.0
2012-07-12 10:20:00,43.43,43.48,43.43,43.48,1400.0,43.1859,43.2357,43.1859,43.2357,1400.0
2012-07-12 10:30:00,43.48,43.5,43.44,43.44,1300.0,43.2357,43.2555,43.1959,43.1959,1300.0
2012-07-12 10:40:00,43.44,43.44,43.35,43.38,700.0,43.1959,43.1959,43.1064,43.1362,700.0
2012-07-12 10:50:00,43.35,43.4,43.29,43.29,1500.0,43.1064,43.1561,43.0467,43.0467,1500.0
2012-07-12 11:00:00,43.33,43.36,43.18,43.22,2800.0,43.0865,43.1163,42.9373,42.9771,2800.0
2012-07-12 11:10:00,43.25,43.25,42.99,43.0,56700.0,43.0069,43.0069,42.7484,42.7583,56700.0
2012-07-12 11:20:00,43.03,43.15,43.03,43.12,600.0,42.7882,42.9075,42.7882,42.8777,600.0
2012-07-12 11:30:00,43.12,43.2,43.12,43.13,300.0,42.8777,42.9572,42.8777,42.8876,300.0
2012-07-12 11:40:00,43.12,43.24,43.1,43.24,1600.0,42.8777,42.997,42.8578,42.997,1600.0
2012-07-12 11:50:00,43.19,43.34,43.19,43.34,1100.0,42.9473,43.0964,42.9473,43.0964,1100.0
2012-07-12 12:00:00,43.38,43.38,43.29,43.29,900.0,43.1362,43.1362,43.0467,43.0467,900.0
2012-07-12 12:10:00,43.28,43.28,43.14,43.14,1300.0,43.0368,43.0368,42.8976,42.8976,1300.0
2012-07-12 12:20:00,43.16,43.16,43.11,43.14,700.0,42.9175,42.9175,42.8677,42.8976,700.0
2012-07-12 12:30:00,43.21,43.21,43.05,43.11,1200.0,42.9672,42.9672,42.8081,42.8677,1200.0
2012-07-12 12:40:00,43.12,43.12,43.12,43.12,100.0,42.8777,42.8777,42.8777,42.8777,100.0
2012-07-12 12:50:00,43.17,43.17,43.1,43.15,500.0,42.9274,42.9274,42.8578,42.9075,500.0
2012-07-12 13:00:00,43.16,43.27,43.09,43.27,7700.0,42.9175,43.0268,42.8478,43.0268,7700.0
2012-07-12 13:10:00,43.33,43.64,43.32,43.33,34500.0,43.0865,43.3948,43.0766,43.0865,34500.0
2012-07-12 13:20:00,43.37,43.45,43.3,43.31,3300.0,43.1263,43.2058,43.0567,43.0666,3300.0
2012-07-12 13:30:00,43.3,43.41,43.29,43.41,900.0,43.0567,43.166,43.0467,43.166,900.0
2012-07-12 13:40:00,43.42,43.42,43.31,43.36,1700.0,43.176,43.176,43.0666,43.1163,1700.0
2012-07-12 13:50:00,43.44,43.44,43.33,43.38,400.0,43.1959,43.1959,43.0865,43.1362,400.0
2012-07-12 14:00:00,43.31,43.46,43.26,43.45,2600.0,43.0666,43.2158,43.0169,43.2058,2600.0
2012-07-12 14:10:00,43.44,43.49,43.33,43.33,2300.0,43.1959,43.2456,43.0865,43.0865,2300.0
2012-07-12 14:20:00,43.36,43.46,43.36,43.36,1900.0,43.1163,43.2158,43.1163,43.1163,1900.0
2012-07-12 14:30:00,43.41,43.45,43.41,43.43,1900.0,43.166,43.2058,43.166,43.1859,1900.0
2012-07-12 14:40:00,43.43,43.48,43.38,43.38,1700.0,43.1859,43.2357,43.1362,43.1362,1700.0
2012-07-12 14:50:00,43.41,43.47,43.33,43.34,3400.0,43.166,43.2257,43.0865,43.0964,3400.0
2012-07-12 15:00:00,43.34,43.42,43.3,43.36,3300.0,43.0964,43.176,43.0567,43.1163,3300.0
2012-07-12 15:10:00,43.4,43.46,43.26,43.35,4700.0,43.1561,43.2158,43.0169,43.1064,4700.0
2012-07-12 15:20:00,43.35,43.47,43.32,43.4,11200.0,43.1064,43.2257,43.0766,43.1561,11200.0
2012-07-12 15:30:00,43.39,43.53,43.39,43.44,4700.0,43.1462,43.2854,43.1462,43.1959,4700.0
2012-07-12 15:40:00,43.44,43.55,43.4,43.47,9900.0,43.1959,43.3053,43.1561,43.2257,9900.0
2012-07-12 15:50:00,43.4,43.44,43.27,43.3,15800.0,43.1561,43.1959,43.0268,43.0567,15800.0
2012-07-13 09:30:00,43.5,43.72,43.38,43.72,3200.0,43.2555,43.4743,43.1362,43.4743,3200.0
2012-07-13 09:40:00,43.74,43.82,43.67,43.82,1600.0,43.4942,43.5737,43.4246,43.5737,1600.0
2012-07-13 09:50:00,43.84,43.86,43.69,43.84,6000.0,43.5936,43.6135,43.4445,43.5936,6000.0
2012-07-13 10:00:00,43.85,43.92,43.73,43.73,4000.0,43.6036,43.6732,43.4842,43.4842,4000.0
2012-07-13 10:10:00,43.73,43.92,43.73,43.92,700.0,43.4842,43.6732,43.4842,43.6732,700.0
2012-07-13 10:20:00,43.89,43.92,43.83,43.89,3100.0,43.6433,43.6732,43.5837,43.6433,3100.0
2012-07-13 10:30:00,43.89,43.93,43.82,43.86,11100.0,43.6433,43.6831,43.5737,43.6135,11100.0
2012-07-13 10:40:00,43.86,43.86,43.79,43.83,2300.0,43.6135,43.6135,43.5439,43.5837,2300.0
2012-07-13 10:50:00,43.89,43.89,43.82,43.83,700.0,43.6433,43.6433,43.5737,43.5837,700.0
2012-07-13 11:00:00,43.86,43.9,43.83,43.9,5000.0,43.6135,43.6533,43.5837,43.6533,5000.0
2012-07-13 11:10:00,43.9,43.92,43.85,43.87,12800.0,43.6533,43.6732,43.6036,43.6235,12800.0
2012-07-13 11:20:00,43.87,43.9,43.86,43.88,1200.0,43.6235,43.6533,43.6135,43.6334,1200.0
2012-07-13 11:30:00,43.9,43.94,43.88,43.94,4900.0,43.6533,43.6931,43.6334,43.6931,4900.0
2012-07-13 11:40:00,43.97,44.03,43.97,44.0,3200.0,43.7229,43.7826,43.7229,43.7527,3200.0
2012-07-13 11:50:00,44.0,44.09,44.0,44.0,2300.0,43.7527,43.8422,43.7527,43.7527,2300.0
2012-07-13 12:00:00,44.07,44.19,44.02,44.13,2400.0,43.8223,43.9417,43.7726,43.882,2400.0
2012-07-13 12:10:00,44.16,44.2,44.11,44.17,22600.0,43.9118,43.9516,43.8621,43.9218,22600.0
2012-07-13 12:20:00,44.2,44.32,44.2,44.32,3200.0,43.9516,44.0709,43.9516,44.0709,3200.0
2012-07-13 12:30:00,44.34,44.38,44.26,44.28,1900.0,44.0908,44.1306,44.0113,44.0312,1900.0
2012-07-13 12:40:00,44.3,44.3,44.24,44.29,2000.0,44.051,44.051,43.9914,44.0411,2000.0
2012-07-13 12:50:00,44.25,44.25,44.15,44.19,3900.0,44.0013,44.0013,43.9019,43.9417,3900.0
2012-07-13 13:00:00,44.19,44.19,44.17,44.18,1200.0,43.9417,43.9417,43.9218,43.9317,1200.0
2012-07-13 13:10:00,44.18,44.19,44.13,44.15,4100.0,43.9317,43.9417,43.882,43.9019,4100.0
2012-07-13 13:20:00,44.12,44.12,43.99,43.99,3700.0,43.8721,43.8721,43.7428,43.7428,3700.0
2012-07-13 13:30:00,44.01,44.08,44.0,44.05,1800.0,43.7627,43.8323,43.7527,43.8024,1800.0
2012-07-13 13:40:00,44.02,44.14,44.02,44.12,1700.0,43.7726,43.8919,43.7726,43.8721,1700.0
2012-07-13 13:50:00,44.16,44.22,44.11,44.22,2600.0,43.9118,43.9715,43.8621,43.9715,2600.0
2012-07-13 14:00:00,44.23,44.25,44.19,44.25,700.0,43.9814,44.0013,43.9417,44.0013,700.0
2012-07-13 14:10:00,44.27,44.27,44.19,44.25,2200.0,44.0212,44.0212,43.9417,44.0013,2200.0
2012-07-13 14:20:00,44.27,44.34,44.27,44.31,2100.0,44.0212,44.0908,44.0212,44.061,2100.0
2012-07-13 14:30:00,44.33,44.36,44.21,44.22,2400.0,44.0809,44.1107,43.9615,43.9715,2400.0
2012-07-13 14:40:00,44.27,44.31,44.23,44.3,2000.0,44.0212,44.061,43.9814,44.051,2000.0
2012-07-13 14:50:00,44.33,44.34,44.28,44.33,1800.0,44.0809,44.0908,44.0312,44.0809,1800.0
2012-07-13 15:00:00,44.34,44.36,44.28,44.33,8000.0,44.0908,44.1107,44.0312,44.0809,8000.0
2012-07-13 15:10:00,44.33,44.4,44.33,44.39,9200.0,44.0809,44.1505,44.0809,44.1405,9200.0
2012-07-13 15:20:00,44.39,44.39,44.26,44.29,6100.0,44.1405,44.1405,44.0113,44.0411,6100.0
2012-07-13 15:30:00,44.24,44.27,44.21,44.22,4300.0,43.9914,44.0212,43.9615,43.9715,4300.0
2012-07-13 15:40:00,44.21,44.37,44.19,44.26,10300.0,43.9615,44.1207,43.9417,44.0113,10300.0
2012-07-13 15:50:00,44.31,44.37,44.25,44.28,25000.0,44.061,44.1207,44.0013,44.0312,25000.0
2012-07-16 09:30:00,44.16,44.16,44.01,44.01,1500.0,43.9118,43.9118,43.7627,43.7627,1500.0
2012-07-16 09:40:00,44.01,44.01,43.93,43.98,1300.0,43.7627,43.7627,43.6831,43.7328,1300.0
2012-07-16 09:50:00,43.96,43.96,43.86,43.86,600.0,43.713,43.713,43.6135,43.6135,600.0
2012-07-16 10:00:00,43.87,43.93,43.87,43.88,700.0,43.6235,43.6831,43.6235,43.6334,700.0
2012-07-16 10:10:00,43.87,43.96,43.85,43.96,1700.0,43.6235,43.713,43.6036,43.713,1700.0
2012-07-16 10:20:00,43.96,44.0,43.83,43.93,3000.0,43.713,43.7527,43.5837,43.6831,3000.0
2012-07-16 10:30:00,44.0,44.07,43.89,44.04,6000.0,43.7527,43.8223,43.6433,43.7925,6000.0
2012-07-16 10:40:00,44.05,44.12,43.99,44.06,3100.0,43.8024,43.8721,43.7428,43.8124,3100.0
2012-07-16 10:50:00,44.09,44.09,43.98,43.98,1400.0,43.8422,43.8422,43.7328,43.7328,1400.0
2012-07-16 11:00:00,43.99,44.01,43.98,43.99,1200.0,43.7428,43.7627,43.7328,43.7428,1200.0
2012-07-16 11:10:00,44.02,44.16,44.02,44.16,3500.0,43.7726,43.9118,43.7726,43.9118,3500.0
2012-07-16 11:20:00,44.17,44.17,44.1,44.13,600.0,43.9218,43.9218,43.8522,43.882,600.0
2012-07-16 11:30:00,44.14,44.14,44.11,44.14,1500.0,43.8919,43.8919,43.8621,43.8919,1500.0
2012-07-16 11:40:00,44.16,44.17,44.06,44.12,2900.0,43.9118,43.9218,43.8124,43.8721,2900.0
2012-07-16 11:50:00,44.09,44.12,44.06,44.1,4400.0,43.8422,43.8721,43.8124,43.8522,4400.0
2012-07-16 12:00:00,44.07,44.14,43.98,43.98,5000.0,43.8223,43.8919,43.7328,43.7328,5000.0
2012-07-16 12:10:00,44.0,44.0,43.86,43.88,4000.0,43.7527,43.7527,43.6135,43.6334,4000.0
2012-07-16 12:20:00,43.87,43.87,43.87,43.87,400.0,43.6235,43.6235,43.6235,43.6235,400.0
2012-07-16 12:30:00,43.89,43.89,43.71,43.72,2400.0,43.6433,43.6433,43.4644,43.4743,2400.0
2012-07-16 12:40:00,43.72,43.74,43.72,43.73,900.0,43.4743,43.4942,43.4743,43.4842,900.0
2012-07-16 12:50:00,43.78,43.93,43.78,43.93,2100.0,43.534,43.6831,43.534,43.6831,2100.0
2012-07-16 13:00:00,44.0,44.0,43.94,43.97,1100.0,43.7527,43.7527,43.6931,43.7229,1100.0
2012-07-16 13:10:00,43.91,43.92,43.87,43.9,1900.0,43.6632,43.6732,43.6235,43.6533,1900.0
2012-07-16 13:20:00,43.91,43.97,43.91,43.96,1600.0,43.6632,43.7229,43.6632,43.713,1600.0
2012-07-16 13:30:00,43.99,43.99,43.92,43.93,300.0,43.7428,43.7428,43.6732,43.6831,300.0
2012-07-16 13:40:00,43.96,44.0,43.9,43.9,2500.0,43.713,43.7527,43.6533,43.6533,2500.0
2012-07-16 13:50:00,43.89,43.94,43.88,43.89,700.0,43.6433,43.6931,43.6334,43.6433,700.0
2012-07-16 14:00:00,43.9,43.97,43.9,43.97,600.0,43.6533,43.7229,43.6533,43.7229,600.0
2012-07-16 14:10:00,43.95,44.06,43.94,44.02,4400.0,43.703,43.8124,43.6931,43.7726,4400.0
2012-07-16 14:20:00,44.07,44.07,43.97,43.97,2900.0,43.8223,43.8223,43.7229,43.7229,2900.0
2012-07-16 14:30:00,43.98,43.99,43.82,43.84,5800.0,43.7328,43.7428,43.5737,43.5936,5800.0
2012-07-16 14:40:00,43.84,43.84,43.8,43.82,900.0,43.5936,43.5936,43.5539,43.5737,900.0
2012-07-16 14:50:00,43.85,43.85,43.72,43.77,2600.0,43.6036,43.6036,43.4743,43.524,2600.0
2012-07-16 15:00:00,43.79,43.84,43.77,43.83,500.0,43.5439,43.5936,43.524,43.5837,500.0
2012-07-16 15:10:00,43.86,43.91,43.86,43.88,1100.0,43.6135,43.6632,43.6135,43.6334,1100.0
2012-07-16 15:20:00,43.88,43.98,43.87,43.91,2200.0,43.6334,43.7328,43.6235,43.6632,2200.0
2012-07-16 15:30:00,43.89,43.93,43.79,43.85,9200.0,43.6433,43.6831,43.5439,43.6036,9200.0
2012-07-16 15:40:00,43.83,43.88,43.79,43.84,6200.0,43.5837,43.6334,43.5439,43.5936,6200.0
2012-07-16 15:50:00,43.86,43.91,43.83,43.88,12100.0,43.6135,43.6632,43.5837,43.6334,12100.0
2012-07-17 09:30:00,44.01,44.2,43.95,44.2,4100.0,43.7627,43.9516,43.703,43.9516,4100.0
2012-07-17 09:40:00,44.3,44.3,44.03,44.12,1300.0,44.051,44.051,43.7826,43.8721,1300.0
2012-07-17 09:50:00,44.08,44.24,44.08,44.24,700.0,43.8323,43.9914,43.8323,43.9914,700.0
2012-07-17 10:00:00,44.17,44.17,43.71,43.79,19000.0,43.9218,43.9218,43.4644,43.5439,19000.0
2012-07-17 10:10:00,43.77,43.88,43.77,43.81,900.0,43.524,43.6334,43.524,43.5638,900.0
2012-07-17 10:20:00,43.82,43.91,43.82,43.82,1100.0,43.5737,43.6632,43.5737,43.5737,1100.0
2012-07-17 10:30:00,43.92,43.92,43.48,43.48,1300.0,43.6732,43.6732,43.2357,43.2357,1300.0
2012-07-17 10:40:00,43.47,43.51,43.34,43.34,1000.0,43.2257,43.2655,43.0964,43.0964,1000.0
2012-07-17 10:50:00,43.44,43.52,43.4,43.4,3300.0,43.1959,43.2754,43.1561,43.1561,3300.0
2012-07-17 11:00:00,43.38,43.44,43.35,43.38,5300.0,43.1362,43.1959,43.1064,43.1362,5300.0
2012-07-17 11:10:00,43.4,43.59,43.4,43.59,4300.0,43.1561,43.345,43.1561,43.345,4300.0
2012-07-17 11:20:00,43.58,43.61,43.49,43.49,1000.0,43.3351,43.3649,43.2456,43.2456,1000.0
2012-07-17 11:30:00,43.45,43.77,43.45,43.77,1900.0,43.2058,43.524,43.2058,43.524,1900.0
2012-07-17 11:40:00,43.74,43.79,43.67,43.68,3900.0,43.4942,43.5439,43.4246,43.4345,3900.0
2012-07-17 11:50:00,43.67,43.76,43.64,43.76,2000.0,43.4246,43.5141,43.3948,43.5141,2000.0
2012-07-17 12:00:00,43.8,43.95,43.8,43.88,2600.0,43.5539,43.703,43.5539,43.6334,2600.0
2012-07-17 12:10:00,43.92,43.92,43.9,43.9,500.0,43.6732,43.6732,43.6533,43.6533,500.0
2012-07-17 12:20:00,43.96,44.02,43.96,43.99,500.0,43.713,43.7726,43.713,43.7428,500.0
2012-07-17 12:30:00,44.03,44.06,43.97,44.01,1100.0,43.7826,43.8124,43.7229,43.7627,1100.0
2012-07-17 12:40:00,43.98,44.04,43.94,44.03,1900.0,43.7328,43.7925,43.6931,43.7826,1900.0
2012-07-17 12:50:00,44.05,44.05,43.86,43.86,5100.0,43.8024,43.8024,43.6135,43.6135,5100.0
2012-07-17 13:00:00,43.9,43.91,43.83,43.91,2700.0,43.6533,43.6632,43.5837,43.6632,2700.0
2012-07-17 13:10:00,43.93,44.03,43.93,44.0,2400.0,43.6831,43.7826,43.6831,43.7527,2400.0
2012-07-17 13:20:00,43.98,44.16,43.98,44.04,5000.0,43.7328,43.9118,43.7328,43.7925,5000.0
2012-07-17 13:30:00,44.05,44.15,44.04,44.05,1800.0,43.8024,43.9019,43.7925,43.8024,1800.0
2012-07-17 13:40:00,44.06,44.11,44.04,44.11,3300.0,43.8124,43.8621,43.7925,43.8621,3300.0
2012-07-17 13:50:00,44.11,44.11,44.05,44.08,700.0,43.8621,43.8621,43.8024,43.8323,700.0
2012-07-17 14:00:00,44.1,44.1,43.98,43.98,4900.0,43.8522,43.8522,43.7328,43.7328,4900.0
2012-07-17 14:10:00,44.08,44.08,44.04,44.04,700.0,43.8323,43.8323,43.7925,43.7925,700.0
2012-07-17 14:20:00,44.04,44.09,44.04,44.04,600.0,43.7925,43.8422,43.7925,43.7925,600.0
2012-07-17 14:30:00,44.08,44.14,44.07,44.12,1600.0,43.8323,43.8919,43.8223,43.8721,1600.0
2012-07-17 14:40:00,44.13,44.13,44.12,44.12,500.0,43.882,43.882,43.8721,43.8721,500.0
2012-07-17 14:50:00,44.12,44.22,44.11,44.22,700.0,43.8721,43.9715,43.8621,43.9715,700.0
2012-07-17 15:00:00,44.23,44.23,44.19,44.19,1100.0,43.9814,43.9814,43.9417,43.9417,1100.0
2012-07-17 15:10:00,44.16,44.2,44.11,44.2,4000.0,43.9118,43.9516,43.8621,43.9516,4000.0
2012-07-17 15:20:00,44.17,44.2,44.17,44.17,3500.0,43.9218,43.9516,43.9218,43.9218,3500.0
2012-07-17 15:30:00,44.18,44.21,44.09,44.11,2700.0,43.9317,43.9615,43.8422,43.8621,2700.0
2012-07-17 15:40:00,44.1,44.23,44.09,44.19,6400.0,43.8522,43.9814,43.8422,43.9417,6400.0
2012-07-17 15:50:00,44.2,44.21,44.12,44.21,19900.0,43.9516,43.9615,43.8721,43.9615,19900.0
2012-07-18 09:30:00,44.15,44.37,43.95,44.28,2300.0,43.9019,44.1207,43.703,44.0312,2300.0
2012-07-18 09:40:00,44.38,44.85,44.38,44.74,13700.0,44.1306,44.598,44.1306,44.4886,13700.0
2012-07-18 09:50:00,44.74,44.97,44.74,44.9,2700.0,44.4886,44.7173,44.4886,44.6477,2700.0
2012-07-18 10:00:00,44.96,44.98,44.94,44.95,1800.0,44.7073,44.7272,44.6874,44.6974,1800.0
2012-07-18 10:10:00,44.95,44.98,44.61,44.61,6800.0,44.6974,44.7272,44.3593,44.3593,6800.0
2012-07-18 10:20:00,44.58,44.58,44.35,44.48,2800.0,44.3295,44.3295,44.1008,44.23,2800.0
2012-07-18 10:30:00,44.43,44.5,44.43,44.5,1700.0,44.1803,44.2499,44.1803,44.2499,1700.0
2012-07-18 10:40:00,44.5,44.63,44.5,44.55,3000.0,44.2499,44.3792,44.2499,44.2996,3000.0
2012-07-18 10:50:00,44.55,44.58,44.55,44.58,1000.0,44.2996,44.3295,44.2996,44.3295,1000.0
2012-07-18 11:00:00,44.57,44.57,44.57,44.57,500.0,44.3195,44.3195,44.3195,44.3195,500.0
2012-07-18 11:10:00,44.53,44.55,44.48,44.54,3600.0,44.2798,44.2996,44.23,44.2897,3600.0
2012-07-18 11:20:00,44.59,44.59,44.49,44.49,2700.0,44.3394,44.3394,44.24,44.24,2700.0
2012-07-18 11:30:00,44.5,44.55,44.5,44.52,2600.0,44.2499,44.2996,44.2499,44.2698,2600.0
2012-07-18 11:40:00,44.5,44.53,44.48,44.48,1100.0,44.2499,44.2798,44.23,44.23,1100.0
2012-07-18 11:50:00,44.53,44.53,44.47,44.47,400.0,44.2798,44.2798,44.2201,44.2201,400.0
2012-07-18 12:00:00,44.51,44.56,44.47,44.56,2100.0,44.2599,44.3096,44.2201,44.3096,2100.0
2012-07-18 12:10:00,44.54,44.58,44.52,44.58,1200.0,44.2897,44.3295,44.2698,44.3295,1200.0
2012-07-18 12:20:00,44.59,44.59,44.54,44.54,700.0,44.3394,44.3394,44.2897,44.2897,700.0
2012-07-18 12:30:00,44.57,44.61,44.57,44.61,700.0,44.3195,44.3593,44.3195,44.3593,700.0
2012-07-18 12:40:00,44.57,44.58,44.52,44.52,1000.0,44.3195,44.3295,44.2698,44.2698,1000.0
2012-07-18 12:50:00,44.54,44.54,44.52,44.52,700.0,44.2897,44.2897,44.2698,44.2698,700.0
2012-07-18 13:00:00,44.55,44.55,44.4,44.41,3300.0,44.2996,44.2996,44.1505,44.1604,3300.0
2012-07-18 13:10:00,44.42,44.43,44.36,44.36,3300.0,44.1704,44.1803,44.1107,44.1107,3300.0
2012-07-18 13:20:00,44.34,44.37,44.27,44.29,4700.0,44.0908,44.1207,44.0212,44.0411,4700.0
2012-07-18 13:30:00,44.29,44.3,44.26,44.26,5500.0,44.0411,44.051,44.0113,44.0113,5500.0
2012-07-18 13:40:00,44.21,44.21,44.11,44.11,5500.0,43.9615,43.9615,43.8621,43.8621,5500.0
2012-07-18 13:50:00,44.1,44.1,43.98,44.07,5300.0,43.8522,43.8522,43.7328,43.8223,5300.0
2012-07-18 14:00:00,44.09,44.22,44.09,44.2,4300.0,43.8422,43.9715,43.8422,43.9516,4300.0
2012-07-18 14:10:00,44.13,44.13,44.12,44.12,200.0,43.882,43.882,43.8721,43.8721,200.0
2012-07-18 14:20:00,44.09,44.09,44.01,44.01,800.0,43.8422,43.8422,43.7627,43.7627,800.0
2012-07-18 14:30:00,44.0,44.05,43.93,44.05,5700.0,43.7527,43.8024,43.6831,43.8024,5700.0
2012-07-18 14:40:00,44.04,44.04,43.78,43.87,9200.0,43.7925,43.7925,43.534,43.6235,9200.0
2012-07-18 14:50:00,43.86,43.86,43.79,43.8,400.0,43.6135,43.6135,43.5439,43.5539,400.0
2012-07-18 15:00:00,43.86,43.98,43.86,43.96,1800.0,43.6135,43.7328,43.6135,43.713,1800.0
2012-07-18 15:10:00,43.94,44.01,43.94,44.0,6800.0,43.6931,43.7627,43.6931,43.7527,6800.0
2012-07-18 15:20:00,44.08,44.08,43.94,43.97,6600.0,43.8323,43.8323,43.6931,43.7229,6600.0
2012-07-18 15:30:00,44.0,44.07,43.99,44.05,7000.0,43.7527,43.8223,43.7428,43.8024,7000.0
2012-07-18 15:40:00,44.06,44.09,44.01,44.06,15000.0,43.8124,43.8422,43.7627,43.8124,15000.0
2012-07-18 15:50:00,44.05,44.07,43.99,44.03,21500.0,43.8024,43.8223,43.7428,43.7826,21500.0
2012-07-19 09:30:00,44.0,44.11,43.9,44.03,15900.0,43.7527,43.8621,43.6533,43.7826,15900.0
2012-07-19 09:40:00,44.08,44.14,43.94,44.05,1700.0,43.8323,43.8919,43.6931,43.8024,1700.0
2012-07-19 09:50:00,44.1,44.15,44.09,44.1,1200.0,43.8522,43.9019,43.8422,43.8522,1200.0
2012-07-19 10:00:00,44.12,44.17,43.99,44.01,2200.0,43.8721,43.9218,43.7428,43.7627,2200.0
2012-07-19 10:10:00,43.98,44.03,43.93,44.03,3700.0,43.7328,43.7826,43.6831,43.7826,3700.0
2012-07-19 10:20:00,44.05,44.09,44.04,44.09,900.0,43.8024,43.8422,43.7925,43.8422,900.0
2012-07-19 10:30:00,44.08,44.08,44.0,44.05,3000.0,43.8323,43.8323,43.7527,43.8024,3000.0
2012-07-19 10:40:00,44.02,44.09,44.0,44.09,7200.0,43.7726,43.8422,43.7527,43.8422,7200.0
2012-07-19 10:50:00,44.09,44.22,44.09,44.13,2100.0,43.8422,43.9715,43.8422,43.882,2100.0
2012-07-19 11:00:00,44.2,44.2,44.14,44.18,1400.0,43.9516,43.9516,43.8919,43.9317,1400.0
2012-07-19 11:10:00,44.21,44.24,44.16,44.19,1600.0,43.9615,43.9914,43.9118,43.9417,1600.0
2012-07-19 11:20:00,44.19,44.19,44.03,44.09,1700.0,43.9417,43.9417,43.7826,43.8422,1700.0
2012-07-19 11:30:00,44.1,44.14,44.09,44.09,700.0,43.8522,43.8919,43.8422,43.8422,700.0
2012-07-19 11:40:00,44.1,44.12,44.08,44.11,2700.0,43.8522,43.8721,43.8323,43.8621,2700.0
2012-07-19 11:50:00,44.11,44.16,44.11,44.11,3100.0,43.8621,43.9118,43.8621,43.8621,3100.0
2012-07-19 12:00:00,44.17,44.17,44.08,44.08,4100.0,43.9218,43.9218,43.8323,43.8323,4100.0
2012-07-19 12:10:00,44.1,44.15,44.06,44.09,3900.0,43.8522,43.9019,43.8124,43.8422,3900.0
2012-07-19 12:20:00,44.15,44.17,44.15,44.15,800.0,43.9019,43.9218,43.9019,43.9019,800.0
2012-07-19 12:30:00,44.21,44.21,44.18,44.2,1100.0,43.9615,43.9615,43.9317,43.9516,1100.0
2012-07-19 12:40:00,44.2,44.23,44.17,44.17,6200.0,43.9516,43.9814,43.9218,43.9218,6200.0
2012-07-19 12:50:00,44.2,44.2,44.13,44.18,400.0,43.9516,43.9516,43.882,43.9317,400.0
2012-07-19 13:00:00,44.13,44.13,44.13,44.13,600.0,43.882,43.882,43.882,43.882,600.0
2012-07-19 13:10:00,44.13,44.13,44.13,44.13,0.0,43.882,43.882,43.882,43.882,0.0
2012-07-19 13:20:00,44.08,44.17,44.08,44.12,1900.0,43.8323,43.9218,43.8323,43.8721,1900.0
2012-07-19 13:30:00,44.07,44.09,44.03,44.04,500.0,43.8223,43.8422,43.7826,43.7925,500.0
2012-07-19 13:40:00,44.03,44.03,43.92,43.95,2900.0,43.7826,43.7826,43.6732,43.703,2900.0
2012-07-19 13:50:00,43.97,44.02,43.9,43.96,1200.0,43.7229,43.7726,43.6533,43.713,1200.0
2012-07-19 14:00:00,43.96,44.04,43.95,43.99,2000.0,43.713,43.7925,43.703,43.7428,2000.0
2012-07-19 14:10:00,43.97,44.02,43.95,43.95,1100.0,43.7229,43.7726,43.703,43.703,1100.0
2012-07-19 14:20:00,43.99,44.0,43.95,44.0,1200.0,43.7428,43.7527,43.703,43.7527,1200.0
2012-07-19 14:30:00,43.99,44.07,43.99,44.05,400.0,43.7428,43.8223,43.7428,43.8024,400.0
2012-07-19 14:40:00,44.07,44.12,44.07,44.12,2700.0,43.8223,43.8721,43.8223,43.8721,2700.0
2012-07-19 14:50:00,44.09,44.1,44.04,44.08,3300.0,43.8422,43.8522,43.7925,43.8323,3300.0
2012-07-19 15:00:00,44.06,44.08,43.99,44.08,1500.0,43.8124,43.8323,43.7428,43.8323,1500.0
2012-07-19 15:10:00,44.08,44.14,44.07,44.14,4200.0,43.8323,43.8919,43.8223,43.8919,4200.0
2012-07-19 15:20:00,44.12,44.12,44.01,44.04,2100.0,43.8721,43.8721,43.7627,43.7925,2100.0
2012-07-19 15:30:00,44.05,44.1,44.04,44.06,2500.0,43.8024,43.8522,43.7925,43.8124,2500.0
2012-07-19 15:40:00,44.05,44.16,44.05,44.14,3000.0,43.8024,43.9118,43.8024,43.8919,3000.0
2012-07-19 15:50:00,44.14,44.16,44.05,44.05,14300.0,43.8919,43.9118,43.8024,43.8024,14300.0
2012-07-20 09:30:00,43.75,43.87,43.75,43.85,20800.0,43.5041,43.6235,43.5041,43.6036,20800.0
2012-07-20 09:40:00,43.95,43.95,43.68,43.71,2100.0,43.703,43.703,43.4345,43.4644,2100.0
2012-07-20 09:50:00,43.7,43.7,43.68,43.68,400.0,43.4544,43.4544,43.4345,43.4345,400.0
2012-07-20 10:00:00,43.66,43.79,43.66,43.7,3100.0,43.4146,43.5439,43.4146,43.4544,3100.0
2012-07-20 10:10:00,43.7,43.74,43.68,43.74,900.0,43.4544,43.4942,43.4345,43.4942,900.0
2012-07-20 10:20:00,43.75,43.9,43.71,43.85,3100.0,43.5041,43.6533,43.4644,43.6036,3100.0
2012-07-20 10:30:00,43.78,43.79,43.77,43.77,700.0,43.534,43.5439,43.524,43.524,700.0
2012-07-20 10:40:00,43.82,43.82,43.78,43.79,1400.0,43.5737,43.5737,43.534,43.5439,1400.0
2012-07-20 10:50:00,43.71,43.77,43.71,43.72,4400.0,43.4644,43.524,43.4644,43.4743,4400.0
2012-07-20 11:00:00,43.72,43.85,43.68,43.8,11700.0,43.4743,43.6036,43.4345,43.5539,11700.0
2012-07-20 11:10:00,43.84,43.85,43.63,43.63,3500.0,43.5936,43.6036,43.3848,43.3848,3500.0
2012-07-20 11:20:00,43.66,43.7,43.66,43.7,300.0,43.4146,43.4544,43.4146,43.4544,300.0
2012-07-20 11:30:00,43.61,43.69,43.61,43.69,800.0,43.3649,43.4445,43.3649,43.4445,800.0
2012-07-20 11:40:00,43.74,43.75,43.74,43.75,500.0,43.4942,43.5041,43.4942,43.5041,500.0
2012-07-20 11:50:00,43.78,43.78,43.77,43.77,400.0,43.534,43.534,43.524,43.524,400.0
2012-07-20 12:00:00,43.77,43.8,43.73,43.75,800.0,43.524,43.5539,43.4842,43.5041,800.0
2012-07-20 12:10:00,43.76,43.76,43.71,43.74,500.0,43.5141,43.5141,43.4644,43.4942,500.0
2012-07-20 12:20:00,43.73,43.73,43.6,43.68,1000.0,43.4842,43.4842,43.355,43.4345,1000.0
2012-07-20 12:30:00,43.57,43.59,43.48,43.51,2700.0,43.3251,43.345,43.2357,43.2655,2700.0
2012-07-20 12:40:00,43.55,43.6,43.55,43.56,1500.0,43.3053,43.355,43.3053,43.3152,1500.0
2012-07-20 12:50:00,43.57,43.63,43.57,43.63,700.0,43.3251,43.3848,43.3251,43.3848,700.0
2012-07-20 13:00:00,43.63,43.63,43.63,43.63,200.0,43.3848,43.3848,43.3848,43.3848,200.0
2012-07-20 13:10:00,43.56,43.63,43.56,43.63,500.0,43.3152,43.3848,43.3152,43.3848,500.0
2012-07-20 13:20:00,43.58,43.59,43.55,43.59,1700.0,43.3351,43.345,43.3053,43.345,1700.0
2012-07-20 13:30:00,43.62,43.63,43.62,43.63,400.0,43.3749,43.3848,43.3749,43.3848,400.0
2012-07-20 13:40:00,43.63,43.69,43.61,43.69,6300.0,43.3848,43.4445,43.3649,43.4445,6300.0
2012-07-20 13:50:00,43.65,43.67,43.65,43.67,1900.0,43.4047,43.4246,43.4047,43.4246,1900.0
2012-07-20 14:00:00,43.63,43.75,43.63,43.73,5700.0,43.3848,43.5041,43.3848,43.4842,5700.0
2012-07-20 14:10:00,43.74,43.74,43.66,43.71,9000.0,43.4942,43.4942,43.4146,43.4644,9000.0
2012-07-20 14:20:00,43.7,43.71,43.68,43.7,4800.0,43.4544,43.4644,43.4345,43.4544,4800.0
2012-07-20 14:30:00,43.63,43.7,43.63,43.64,1100.0,43.3848,43.4544,43.3848,43.3948,1100.0
2012-07-20 14:40:00,43.63,43.69,43.63,43.64,5100.0,43.3848,43.4445,43.3848,43.3948,5100.0
2012-07-20 14:50:00,43.65,43.67,43.63,43.63,1300.0,43.4047,43.4246,43.3848,43.3848,1300.0
2012-07-20 15:00:00,43.58,43.63,43.56,43.63,1500.0,43.3351,43.3848,43.3152,43.3848,1500.0
2012-07-20 15:10:00,43.68,43.7,43.62,43.63,2000.0,43.4345,43.4544,43.3749,43.3848,2000.0
2012-07-20 15:20:00,43.62,43.69,43.59,43.69,2000.0,43.3749,43.4445,43.345,43.4445,2000.0
2012-07-20 15:30:00,43.69,43.75,43.65,43.74,8800.0,43.4445,43.5041,43.4047,43.4942,8800.0
2012-07-20 15:40:00,43.76,43.83,43.73,43.78,13900.0,43.5141,43.5837,43.4842,43.534,13900.0
2012-07-20 15:50:00,43.76,43.78,43.56,43.6,18900.0,43.5141,43.534,43.3152,43.355,18900.0
2012-07-23 09:30:00,42.96,42.96,42.53,42.56,12200.0,42.7186,42.7186,42.291,42.3208,12200.0
2012-07-23 09:40:00,42.55,42.75,42.55,42.74,4100.0,42.3109,42.5098,42.3109,42.4998,4100.0
2012-07-23 09:50:00,42.75,42.89,42.74,42.89,4000.0,42.5098,42.649,42.4998,42.649,4000.0
2012-07-23 10:00:00,42.83,42.97,42.75,42.94,4600.0,42.5893,42.7285,42.5098,42.6987,4600.0
2012-07-23 10:10:00,42.84,42.84,42.72,42.75,3000.0,42.5992,42.5992,42.4799,42.5098,3000.0
2012-07-23 10:20:00,42.76,42.78,42.76,42.78,600.0,42.5197,42.5396,42.5197,42.5396,600.0
2012-07-23 10:30:00,42.76,42.91,42.73,42.88,2600.0,42.5197,42.6689,42.4899,42.639,2600.0
2012-07-23 10:40:00,42.89,42.89,42.83,42.84,1900.0,42.649,42.649,42.5893,42.5992,1900.0
2012-07-23 10:50:00,42.86,43.02,42.84,42.95,5100.0,42.6191,42.7782,42.5992,42.7086,5100.0
2012-07-23 11:00:00,42.8,42.97,42.8,42.9,3200.0,42.5595,42.7285,42.5595,42.6589,3200.0
2012-07-23 11:10:00,42.86,42.93,42.86,42.89,3000.0,42.6191,42.6887,42.6191,42.649,3000.0
2012-07-23 11:20:00,42.88,42.92,42.74,42.74,10600.0,42.639,42.6788,42.4998,42.4998,10600.0
2012-07-23 11:30:00,42.75,42.76,42.69,42.7,3600.0,42.5098,42.5197,42.4501,42.46,3600.0
2012-07-23 11:40:00,42.73,42.85,42.7,42.83,2300.0,42.4899,42.6092,42.46,42.5893,2300.0
2012-07-23 11:50:00,42.81,42.88,42.78,42.83,2700.0,42.5694,42.639,42.5396,42.5893,2700.0
2012-07-23 12:00:00,42.83,42.83,42.55,42.55,3700.0,42.5893,42.5893,42.3109,42.3109,3700.0
2012-07-23 12:10:00,42.61,42.65,42.61,42.65,1200.0,42.3705,42.4103,42.3705,42.4103,1200.0
2012-07-23 12:20:00,42.64,42.64,42.59,42.59,800.0,42.4004,42.4004,42.3507,42.3507,800.0
2012-07-23 12:30:00,42.6,42.66,42.59,42.66,800.0,42.3606,42.4203,42.3507,42.4203,800.0
2012-07-23 12:40:00,42.61,42.66,42.61,42.62,1300.0,42.3705,42.4203,42.3705,42.3805,1300.0
2012-07-23 12:50:00,42.66,42.66,42.61,42.63,1700.0,42.4203,42.4203,42.3705,42.3904,1700.0
2012-07-23 13:00:00,42.64,42.66,42.6,42.65,3000.0,42.4004,42.4203,42.3606,42.4103,3000.0
2012-07-23 13:10:00,42.64,42.65,42.58,42.64,2700.0,42.4004,42.4103,42.3407,42.4004,2700.0
2012-07-23 13:20:00,42.62,42.62,42.58,42.62,2200.0,42.3805,42.3805,42.3407,42.3805,2200.0
2012-07-23 13:30:00,42.62,42.66,42.58,42.61,3100.0,42.3805,42.4203,42.3407,42.3705,3100.0
2012-07-23 13:40:00,42.65,42.78,42.65,42.73,7100.0,42.4103,42.5396,42.4103,42.4899,7100.0
2012-07-23 13:50:00,42.72,42.79,42.72,42.75,3100.0,42.4799,42.5495,42.4799,42.5098,3100.0
2012-07-23 14:00:00,42.75,42.79,42.74,42.74,2000.0,42.5098,42.5495,42.4998,42.4998,2000.0
2012-07-23 14:10:00,42.69,42.73,42.67,42.67,800.0,42.4501,42.4899,42.4302,42.4302,800.0
2012-07-23 14:20:00,42.69,42.7,42.67,42.68,1600.0,42.4501,42.46,42.4302,42.4401,1600.0
2012-07-23 14:30:00,42.67,42.7,42.58,42.67,5600.0,42.4302,42.46,42.3407,42.4302,5600.0
2012-07-23 14:40:00,42.72,42.72,42.62,42.63,7300.0,42.4799,42.4799,42.3805,42.3904,7300.0
2012-07-23 14:50:00,42.63,42.66,42.55,42.57,3700.0,42.3904,42.4203,42.3109,42.3308,3700.0
2012-07-23 15:00:00,42.54,42.64,42.54,42.6,6000.0,42.3009,42.4004,42.3009,42.3606,6000.0
2012-07-23 15:10:00,42.62,42.77,42.62,42.73,6900.0,42.3805,42.5296,42.3805,42.4899,6900.0
2012-07-23 15:20:00,42.76,43.1,42.73,42.95,11200.0,42.5197,42.8578,42.4899,42.7086,11200.0
2012-07-23 15:30:00,42.91,42.97,42.87,42.87,9300.0,42.6689,42.7285,42.6291,42.6291,9300.0
2012-07-23 15:40:00,42.89,42.95,42.86,42.95,13000.0,42.649,42.7086,42.6191,42.7086,13000.0
2012-07-23 15:50:00,42.96,43.0,42.87,42.89,21800.0,42.7186,42.7583,42.6291,42.649,21800.0
2012-07-24 09:30:00,42.88,42.98,42.83,42.93,4600.0,42.639,42.7385,42.5893,42.6887,4600.0
2012-07-24 09:40:00,42.92,43.11,42.92,43.0,5400.0,42.6788,42.8677,42.6788,42.7583,5400.0
2012-07-24 09:50:00,42.95,43.06,42.95,43.01,1900.0,42.7086,42.818,42.7086,42.7683,1900.0
2012-07-24 10:00:00,43.01,43.01,43.01,43.01,100.0,42.7683,42.7683,42.7683,42.7683,100.0
2012-07-24 10:10:00,42.98,43.03,42.94,43.0,2800.0,42.7385,42.7882,42.6987,42.7583,2800.0
2012-07-24 10:20:00,43.0,43.04,42.98,43.01,4100.0,42.7583,42.7981,42.7385,42.7683,4100.0
2012-07-24 10:30:00,43.03,43.19,43.03,43.16,4200.0,42.7882,42.9473,42.7882,42.9175,4200.0
2012-07-24 10:40:00,43.07,43.08,43.02,43.02,600.0,42.828,42.8379,42.7782,42.7782,600.0
2012-07-24 10:50:00,43.07,43.12,43.03,43.03,2200.0,42.828,42.8777,42.7882,42.7882,2200.0
2012-07-24 11:00:00,43.05,43.13,43.04,43.06,1700.0,42.8081,42.8876,42.7981,42.818,1700.0
2012-07-24 11:10:00,43.06,43.1,43.03,43.05,1400.0,42.818,42.8578,42.7882,42.8081,1400.0
2012-07-24 11:20:00,43.1,43.19,43.01,43.01,5500.0,42.8578,42.9473,42.7683,42.7683,5500.0
2012-07-24 11:30:00,43.01,43.02,42.91,42.91,2800.0,42.7683,42.7782,42.6689,42.6689,2800.0
2012-07-24 11:40:00,42.9,42.93,42.86,42.9,1600.0,42.6589,42.6887,42.6191,42.6589,1600.0
2012-07-24 11:50:00,42.87,43.01,42.87,43.0,4100.0,42.6291,42.7683,42.6291,42.7583,4100.0
2012-07-24 12:00:00,43.01,43.03,42.95,42.97,5300.0,42.7683,42.7882,42.7086,42.7285,5300.0
2012-07-24 12:10:00,42.98,43.0,42.98,42.99,2300.0,42.7385,42.7583,42.7385,42.7484,2300.0
2012-07-24 12:20:00,43.0,43.0,42.9,42.9,3700.0,42.7583,42.7583,42.6589,42.6589,3700.0
2012-07-24 12:30:00,42.92,43.0,42.88,42.91,12700.0,42.6788,42.7583,42.639,42.6689,12700.0
2012-07-24 12:40:00,42.89,42.98,42.89,42.97,1600.0,42.649,42.7385,42.649,42.7285,1600.0
2012-07-24 12:50:00,42.97,43.04,42.97,42.99,1600.0,42.7285,42.7981,42.7285,42.7484,1600.0
2012-07-24 13:00:00,42.97,43.01,42.95,42.97,1800.0,42.7285,42.7683,42.7086,42.7285,1800.0
2012-07-24 13:10:00,42.97,43.03,42.97,42.99,1700.0,42.7285,42.7882,42.7285,42.7484,1700.0
2012-07-24 13:20:00,42.99,43.02,42.98,42.98,800.0,42.7484,42.7782,42.7385,42.7385,800.0
2012-07-24 13:30:00,42.98,43.01,42.95,42.98,1400.0,42.7385,42.7683,42.7086,42.7385,1400.0
2012-07-24 13:40:00,43.02,43.02,42.93,42.93,1200.0,42.7782,42.7782,42.6887,42.6887,1200.0
2012-07-24 13:50:00,42.95,43.03,42.95,42.99,5700.0,42.7086,42.7882,42.7086,42.7484,5700.0
2012-07-24 14:00:00,43.02,43.03,42.98,42.99,17900.0,42.7782,42.7882,42.7385,42.7484,17900.0
2012-07-24 14:10:00,43.0,43.15,43.0,43.14,9300.0,42.7583,42.9075,42.7583,42.8976,9300.0
2012-07-24 14:20:00,43.15,43.28,43.08,43.08,4900.0,42.9075,43.0368,42.8379,42.8379,4900.0
2012-07-24 14:30:00,43.09,43.1,43.06,43.09,1500.0,42.8478,42.8578,42.818,42.8478,1500.0
2012-07-24 14:40:00,43.11,43.12,43.05,43.07,1100.0,42.8677,42.8777,42.8081,42.828,1100.0
2012-07-24 14:50:00,43.07,43.07,42.94,43.04,3000.0,42.828,42.828,42.6987,42.7981,3000.0
2012-07-24 15:00:00,43.03,43.06,42.9,42.9,3300.0,42.7882,42.818,42.6589,42.6589,3300.0
2012-07-24 15:10:00,42.88,43.03,42.88,42.99,6000.0,42.639,42.7882,42.639,42.7484,6000.0
2012-07-24 15:20:00,43.0,43.08,42.95,43.05,4200.0,42.7583,42.8379,42.7086,42.8081,4200.0
2012-07-24 15:30:00,43.09,43.2,43.06,43.19,4200.0,42.8478,42.9572,42.818,42.9473,4200.0
2012-07-24 15:40:00,43.18,43.23,42.98,43.05,6400.0,42.9373,42.9871,42.7385,42.8081,6400.0
2012-07-24 15:50:00,43.03,43.2,42.98,43.18,18400.0,42.7882,42.9572,42.7385,42.9373,18400.0
2012-07-25 09:30:00,43.51,43.73,43.43,43.55,4800.0,43.2655,43.4842,43.1859,43.3053,4800.0
2012-07-25 09:40:00,43.65,43.65,43.55,43.59,5700.0,43.4047,43.4047,43.3053,43.345,5700.0
2012-07-25 09:50:00,43.61,43.68,43.56,43.62,11300.0,43.3649,43.4345,43.3152,43.3749,11300.0
2012-07-25 10:00:00,43.6,43.69,43.52,43.6,11700.0,43.355,43.4445,43.2754,43.355,11700.0
2012-07-25 10:10:00,43.65,43.68,43.62,43.68,2300.0,43.4047,43.4345,43.3749,43.4345,2300.0
2012-07-25 10:20:00,43.62,43.65,43.51,43.6,3200.0,43.3749,43.4047,43.2655,43.355,3200.0
2012-07-25 10:30:00,43.63,43.69,43.59,43.69,3700.0,43.3848,43.4445,43.345,43.4445,3700.0
2012-07-25 10:40:00,43.69,43.69,43.55,43.57,4500.0,43.4445,43.4445,43.3053,43.3251,4500.0
2012-07-25 10:50:00,43.63,43.64,43.44,43.52,2400.0,43.3848,43.3948,43.1959,43.2754,2400.0
2012-07-25 11:00:00,43.5,43.64,43.5,43.63,2300.0,43.2555,43.3948,43.2555,43.3848,2300.0
2012-07-25 11:10:00,43.63,43.82,43.6,43.79,5700.0,43.3848,43.5737,43.355,43.5439,5700.0
2012-07-25 11:20:00,43.79,43.97,43.75,43.84,3900.0,43.5439,43.7229,43.5041,43.5936,3900.0
2012-07-25 11:30:00,43.91,43.91,43.82,43.86,2100.0,43.6632,43.6632,43.5737,43.6135,2100.0
2012-07-25 11:40:00,43.94,43.94,43.61,43.61,5400.0,43.6931,43.6931,43.3649,43.3649,5400.0
2012-07-25 11:50:00,43.69,43.8,43.69,43.72,1200.0,43.4445,43.5539,43.4445,43.4743,1200.0
2012-07-25 12:00:00,43.71,43.78,43.71,43.74,1900.0,43.4644,43.534,43.4644,43.4942,1900.0
2012-07-25 12:10:00,43.78,43.8,43.73,43.77,2900.0,43.534,43.5539,43.4842,43.524,2900.0
2012-07-25 12:20:00,43.8,43.93,43.77,43.87,1300.0,43.5539,43.6831,43.524,43.6235,1300.0
2012-07-25 12:30:00,43.91,43.92,43.87,43.87,1600.0,43.6632,43.6732,43.6235,43.6235,1600.0
2012-07-25 12:40:00,43.91,43.96,43.89,43.89,2100.0,43.6632,43.713,43.6433,43.6433,2100.0
2012-07-25 12:50:00,43.97,43.97,43.82,43.83,3500.0,43.7229,43.7229,43.5737,43.5837,3500.0
2012-07-25 13:00:00,43.83,43.94,43.83,43.94,2100.0,43.5837,43.6931,43.5837,43.6931,2100.0
2012-07-25 13:10:00,43.95,44.04,43.93,43.99,5000.0,43.703,43.7925,43.6831,43.7428,5000.0
2012-07-25 13:20:00,44.02,44.13,43.99,44.05,4700.0,43.7726,43.882,43.7428,43.8024,4700.0
2012-07-25 13:30:00,44.03,44.19,44.01,44.19,2600.0,43.7826,43.9417,43.7627,43.9417,2600.0
2012-07-25 13:40:00,44.2,44.23,44.1,44.1,2700.0,43.9516,43.9814,43.8522,43.8522,2700.0
2012-07-25 13:50:00,44.09,44.22,44.07,44.1,3300.0,43.8422,43.9715,43.8223,43.8522,3300.0
2012-07-25 14:00:00,44.16,44.24,44.15,44.15,4800.0,43.9118,43.9914,43.9019,43.9019,4800.0
2012-07-25 14:10:00,44.14,44.14,44.03,44.03,3600.0,43.8919,43.8919,43.7826,43.7826,3600.0
2012-07-25 14:20:00,44.1,44.13,43.92,43.96,5800.0,43.8522,43.882,43.6732,43.713,5800.0
2012-07-25 14:30:00,43.89,43.92,43.85,43.85,3400.0,43.6433,43.6732,43.6036,43.6036,3400.0
2012-07-25 14:40:00,43.82,43.86,43.81,43.86,1200.0,43.5737,43.6135,43.5638,43.6135,1200.0
2012-07-25 14:50:00,43.88,44.0,43.86,43.86,3200.0,43.6334,43.7527,43.6135,43.6135,3200.0
2012-07-25 15:00:00,43.93,43.93,43.82,43.83,4200.0,43.6831,43.6831,43.5737,43.5837,4200.0
2012-07-25 15:10:00,43.87,43.87,43.77,43.78,4500.0,43.6235,43.6235,43.524,43.534,4500.0
2012-07-25 15:20:00,43.79,43.86,43.77,43.85,7400.0,43.5439,43.6135,43.524,43.6036,7400.0
2012-07-25 15:30:00,43.85,43.95,43.71,43.73,14300.0,43.6036,43.703,43.4644,43.4842,14300.0
2012-07-25 15:40:00,43.73,43.76,43.63,43.7,6700.0,43.4842,43.5141,43.3848,43.4544,6700.0
2012-07-25 15:50:00,43.69,43.87,43.67,43.87,20000.0,43.4445,43.6235,43.4246,43.6235,20000.0
2012-07-26 09:30:00,43.87,43.87,41.0,42.0,22600.0,43.6235,43.6235,40.7696,41.764,22600.0
2012-07-26 09:40:00,42.01,42.13,41.85,41.85,6500.0,41.7739,41.8932,41.6148,41.6148,6500.0
2012-07-26 09:50:00,41.92,41.96,40.94,40.94,20800.0,41.6844,41.7242,40.7099,40.7099,20800.0
2012-07-26 10:00:00,40.94,41.47,40.55,41.47,34900.0,40.7099,41.2369,40.3221,41.2369,34900.0
2012-07-26 10:10:00,41.46,41.74,41.25,41.3,40700.0,41.227,41.5054,41.0182,41.0679,40700.0
2012-07-26 10:20:00,41.27,41.29,40.85,41.0,23000.0,41.0381,41.058,40.6204,40.7696,23000.0
2012-07-26 10:30:00,41.0,41.15,40.8,40.81,14100.0,40.7696,40.9187,40.5707,40.5807,14100.0
2012-07-26 10:40:00,40.77,40.94,40.77,40.92,10600.0,40.5409,40.7099,40.5409,40.69,10600.0
2012-07-26 10:50:00,40.9,40.95,40.81,40.85,12300.0,40.6702,40.7199,40.5807,40.6204,12300.0
2012-07-26 11:00:00,40.84,40.85,40.7,40.75,26800.0,40.6105,40.6204,40.4713,40.521,26800.0
2012-07-26 11:10:00,40.74,40.74,40.28,40.42,13300.0,40.5111,40.5111,40.0536,40.1928,13300.0
2012-07-26 11:20:00,40.37,40.48,40.29,40.36,12500.0,40.1431,40.2525,40.0636,40.1332,12500.0
2012-07-26 11:30:00,40.36,40.42,40.28,40.42,15900.0,40.1332,40.1928,40.0536,40.1928,15900.0
2012-07-26 11:40:00,40.37,40.39,40.3,40.3,4400.0,40.1431,40.163,40.0735,40.0735,4400.0
2012-07-26 11:50:00,40.31,40.33,40.28,40.32,7400.0,40.0835,40.1034,40.0536,40.0934,7400.0
2012-07-26 12:00:00,40.31,40.39,40.28,40.33,8000.0,40.0835,40.163,40.0536,40.1034,8000.0
2012-07-26 12:10:00,40.34,40.35,40.29,40.31,6000.0,40.1133,40.1232,40.0636,40.0835,6000.0
2012-07-26 12:20:00,40.3,40.31,39.75,39.75,12700.0,40.0735,40.0835,39.5266,39.5266,12700.0
2012-07-26 12:30:00,39.75,39.75,39.62,39.68,5000.0,39.5266,39.5266,39.3973,39.457,5000.0
2012-07-26 12:40:00,39.68,39.73,39.16,39.35,12800.0,39.457,39.5067,38.9399,39.1289,12800.0
2012-07-26 12:50:00,39.34,39.67,39.29,39.56,10200.0,39.1189,39.4471,39.0692,39.3377,10200.0
2012-07-26 13:00:00,39.56,39.56,39.37,39.39,2800.0,39.3377,39.3377,39.1487,39.1686,2800.0
2012-07-26 13:10:00,39.43,39.43,38.98,39.03,10000.0,39.2084,39.2084,38.7609,38.8107,10000.0
2012-07-26 13:20:00,39.06,39.2,39.03,39.2,6100.0,38.8405,38.9797,38.8107,38.9797,6100.0
2012-07-26 13:30:00,39.24,39.29,39.1,39.1,6800.0,39.0195,39.0692,38.8803,38.8803,6800.0
2012-07-26 13:40:00,39.09,39.11,39.07,39.1,9400.0,38.8703,38.8902,38.8504,38.8803,9400.0
2012-07-26 13:50:00,39.08,39.11,39.06,39.11,7900.0,38.8604,38.8902,38.8405,38.8902,7900.0
2012-07-26 14:00:00,39.1,39.16,39.1,39.16,4200.0,38.8803,38.9399,38.8803,38.9399,4200.0
2012-07-26 14:10:00,39.14,39.14,39.07,39.09,6600.0,38.92,38.92,38.8504,38.8703,6600.0
2012-07-26 14:20:00,39.09,39.24,39.09,39.23,12400.0,38.8703,39.0195,38.8703,39.0095,12400.0
2012-07-26 14:30:00,39.23,39.29,39.18,39.28,6200.0,39.0095,39.0692,38.9598,39.0593,6200.0
2012-07-26 14:40:00,39.29,39.34,39.29,39.32,4100.0,39.0692,39.1189,39.0692,39.099,4100.0
2012-07-26 14:50:00,39.34,39.43,39.25,39.27,7300.0,39.1189,39.2084,39.0294,39.0493,7300.0
2012-07-26 15:00:00,39.26,39.34,39.26,39.28,10000.0,39.0394,39.1189,39.0394,39.0593,10000.0
2012-07-26 15:10:00,39.29,39.33,39.28,39.31,10600.0,39.0692,39.109,39.0593,39.0891,10600.0
2012-07-26 15:20:00,39.33,39.36,39.31,39.36,11600.0,39.109,39.1388,39.0891,39.1388,11600.0
2012-07-26 15:30:00,39.35,39.44,39.34,39.44,15900.0,39.1289,39.2184,39.1189,39.2184,15900.0
2012-07-26 15:40:00,39.44,39.56,39.4,39.4,21500.0,39.2184,39.3377,39.1786,39.1786,21500.0
2012-07-26 15:50:00,39.39,39.39,39.17,39.18,47000.0,39.1686,39.1686,38.9499,38.9598,47000.0
2012-07-27 09:30:00,39.59,39.87,39.38,39.69,14500.0,39.3675,39.6459,39.1587,39.467,14500.0
2012-07-27 09:40:00,39.69,39.72,39.39,39.67,10700.0,39.467,39.4968,39.1686,39.4471,10700.0
2012-07-27 09:50:00,39.72,39.97,39.67,39.93,5300.0,39.4968,39.7454,39.4471,39.7056,5300.0
2012-07-27 10:00:00,39.94,40.0,39.74,39.89,8800.0,39.7155,39.7752,39.5167,39.6658,8800.0
2012-07-27 10:10:00,39.9,40.02,39.87,40.0,5800.0,39.6758,39.7951,39.6459,39.7752,5800.0
2012-07-27 10:20:00,39.99,40.15,39.98,40.08,4800.0,39.7653,39.9244,39.7553,39.8548,4800.0
2012-07-27 10:30:00,40.07,40.23,40.06,40.21,3900.0,39.8448,40.0039,39.8349,39.984,3900.0
2012-07-27 10:40:00,40.21,40.42,40.17,40.4,5100.0,39.984,40.1928,39.9443,40.173,5100.0
2012-07-27 10:50:00,40.42,40.89,40.42,40.79,13400.0,40.1928,40.6602,40.1928,40.5608,13400.0
2012-07-27 11:00:00,40.8,41.32,40.8,41.22,26200.0,40.5707,41.0878,40.5707,40.9884,26200.0
2012-07-27 11:10:00,41.21,41.25,40.86,41.12,11300.0,40.9784,41.0182,40.6304,40.8889,11300.0
2012-07-27 11:20:00,41.12,41.32,41.12,41.32,4700.0,40.8889,41.0878,40.8889,41.0878,4700.0
2012-07-27 11:30:00,41.34,41.53,41.29,41.34,9900.0,41.1077,41.2966,41.058,41.1077,9900.0
2012-07-27 11:40:00,41.34,41.37,41.29,41.34,11800.0,41.1077,41.1375,41.058,41.1077,11800.0
2012-07-27 11:50:00,41.35,41.46,41.34,41.39,4200.0,41.1176,41.227,41.1077,41.1574,4200.0
2012-07-27 12:00:00,41.45,41.53,41.42,41.49,3200.0,41.2171,41.2966,41.1872,41.2568,3200.0
2012-07-27 12:10:00,41.51,41.56,41.47,41.54,4200.0,41.2767,41.3264,41.2369,41.3066,4200.0
2012-07-27 12:20:00,41.56,41.69,41.42,41.6,6600.0,41.3264,41.4557,41.1872,41.3662,6600.0
2012-07-27 12:30:00,41.61,41.65,41.6,41.64,3000.0,41.3762,41.4159,41.3662,41.406,3000.0
2012-07-27 12:40:00,41.64,41.75,41.64,41.75,8700.0,41.406,41.5154,41.406,41.5154,8700.0
2012-07-27 12:50:00,41.78,41.99,41.78,41.94,8300.0,41.5452,41.754,41.5452,41.7043,8300.0
2012-07-27 13:00:00,41.93,42.09,41.89,42.09,6100.0,41.6944,41.8535,41.6546,41.8535,6100.0
2012-07-27 13:10:00,42.04,42.15,41.98,42.14,3700.0,41.8037,41.9131,41.7441,41.9032,3700.0
2012-07-27 13:20:00,42.13,42.37,41.9,42.37,11700.0,41.8932,42.1319,41.6645,42.1319,11700.0
2012-07-27 13:30:00,42.37,42.74,42.37,42.72,13800.0,42.1319,42.4998,42.1319,42.4799,13800.0
2012-07-27 13:40:00,42.75,42.77,42.43,42.44,10500.0,42.5098,42.5296,42.1916,42.2015,10500.0
2012-07-27 13:50:00,42.42,42.65,42.37,42.61,6400.0,42.1816,42.4103,42.1319,42.3705,6400.0
2012-07-27 14:00:00,42.62,42.71,42.55,42.7,6500.0,42.3805,42.47,42.3109,42.46,6500.0
2012-07-27 14:10:00,42.68,42.8,42.58,42.75,7200.0,42.4401,42.5595,42.3407,42.5098,7200.0
2012-07-27 14:20:00,42.78,42.83,42.71,42.81,5300.0,42.5396,42.5893,42.47,42.5694,5300.0
2012-07-27 14:30:00,42.81,42.87,42.74,42.78,9100.0,42.5694,42.6291,42.4998,42.5396,9100.0
2012-07-27 14:40:00,42.77,42.77,42.69,42.73,4400.0,42.5296,42.5296,42.4501,42.4899,4400.0
2012-07-27 14:50:00,42.74,42.88,42.73,42.88,6800.0,42.4998,42.639,42.4899,42.639,6800.0
2012-07-27 15:00:00,42.87,42.99,42.85,42.99,12600.0,42.6291,42.7484,42.6092,42.7484,12600.0
2012-07-27 15:10:00,42.99,43.06,42.97,43.03,15800.0,42.7484,42.818,42.7285,42.7882,15800.0
2012-07-27 15:20:00,43.03,43.26,43.02,43.26,16000.0,42.7882,43.0169,42.7782,43.0169,16000.0
2012-07-27 15:30:00,43.24,43.29,43.2,43.27,27000.0,42.997,43.0467,42.9572,43.0268,27000.0
2012-07-27 15:40:00,43.27,43.48,43.27,43.31,26800.0,43.0268,43.2357,43.0268,43.0666,26800.0
2012-07-27 15:50:00,43.3,43.31,43.1,43.18,22300.0,43.0567,43.0666,42.8578,42.9373,22300.0
2012-07-30 09:30:00,43.41,43.77,43.29,43.66,22500.0,43.166,43.524,43.0467,43.4146,22500.0
2012-07-30 09:40:00,43.74,43.82,43.64,43.81,7800.0,43.4942,43.5737,43.3948,43.5638,7800.0
2012-07-30 09:50:00,43.77,43.79,43.21,43.21,21700.0,43.524,43.5439,42.9672,42.9672,21700.0
2012-07-30 10:00:00,43.25,43.33,43.12,43.16,7900.0,43.0069,43.0865,42.8777,42.9175,7900.0
2012-07-30 10:10:00,43.17,43.27,43.13,43.14,4500.0,42.9274,43.0268,42.8876,42.8976,4500.0
2012-07-30 10:20:00,43.24,43.42,43.21,43.21,2900.0,42.997,43.176,42.9672,42.9672,2900.0
2012-07-30 10:30:00,43.27,43.27,43.03,43.15,3200.0,43.0268,43.0268,42.7882,42.9075,3200.0
2012-07-30 10:40:00,43.08,43.08,42.83,42.83,4900.0,42.8379,42.8379,42.5893,42.5893,4900.0
2012-07-30 10:50:00,42.81,42.85,42.72,42.74,5300.0,42.5694,42.6092,42.4799,42.4998,5300.0
2012-07-30 11:00:00,42.78,42.95,42.78,42.95,3600.0,42.5396,42.7086,42.5396,42.7086,3600.0
2012-07-30 11:10:00,42.96,43.0,42.88,42.88,3700.0,42.7186,42.7583,42.639,42.639,3700.0
2012-07-30 11:20:00,42.86,42.92,42.84,42.9,1300.0,42.6191,42.6788,42.5992,42.6589,1300.0
2012-07-30 11:30:00,42.86,42.91,42.77,42.79,3800.0,42.6191,42.6689,42.5296,42.5495,3800.0
2012-07-30 11:40:00,42.77,42.78,42.7,42.74,1600.0,42.5296,42.5396,42.46,42.4998,1600.0
2012-07-30 11:50:00,42.74,42.77,42.7,42.77,3200.0,42.4998,42.5296,42.46,42.5296,3200.0
2012-07-30 12:00:00,42.75,42.78,42.63,42.66,3700.0,42.5098,42.5396,42.3904,42.4203,3700.0
2012-07-30 12:10:00,42.67,42.85,42.62,42.85,11800.0,42.4302,42.6092,42.3805,42.6092,11800.0
2012-07-30 12:20:00,42.82,42.88,42.81,42.88,2200.0,42.5794,42.639,42.5694,42.639,2200.0
2012-07-30 12:30:00,42.88,42.88,42.81,42.81,2400.0,42.639,42.639,42.5694,42.5694,2400.0
2012-07-30 12:40:00,42.82,42.91,42.82,42.83,3600.0,42.5794,42.6689,42.5794,42.5893,3600.0
2012-07-30 12:50:00,42.86,42.97,42.83,42.9,15000.0,42.6191,42.7285,42.5893,42.6589,15000.0
2012-07-30 13:00:00,42.89,42.96,42.89,42.93,2200.0,42.649,42.7186,42.649,42.6887,2200.0
2012-07-30 13:10:00,42.93,43.0,42.93,42.98,3100.0,42.6887,42.7583,42.6887,42.7385,3100.0
2012-07-30 13:20:00,43.01,43.09,43.0,43.0,3500.0,42.7683,42.8478,42.7583,42.7583,3500.0
2012-07-30 13:30:00,42.93,43.01,42.89,42.98,7400.0,42.6887,42.7683,42.649,42.7385,7400.0
2012-07-30 13:40:00,42.98,42.99,42.96,42.99,2800.0,42.7385,42.7484,42.7186,42.7484,2800.0
2012-07-30 13:50:00,42.96,43.08,42.95,43.05,5400.0,42.7186,42.8379,42.7086,42.8081,5400.0
2012-07-30 14:00:00,43.05,43.13,42.97,43.13,14000.0,42.8081,42.8876,42.7285,42.8876,14000.0
2012-07-30 14:10:00,43.16,43.2,43.12,43.2,2700.0,42.9175,42.9572,42.8777,42.9572,2700.0
2012-07-30 14:20:00,43.2,43.23,43.1,43.13,4800.0,42.9572,42.9871,42.8578,42.8876,4800.0
2012-07-30 14:30:00,43.11,43.31,43.09,43.31,13700.0,42.8677,43.0666,42.8478,43.0666,13700.0
2012-07-30 14:40:00,43.31,43.33,43.27,43.28,2400.0,43.0666,43.0865,43.0268,43.0368,2400.0
2012-07-30 14:50:00,43.28,43.3,43.12,43.14,2800.0,43.0368,43.0567,42.8777,42.8976,2800.0
2012-07-30 15:00:00,43.15,43.27,43.07,43.07,4200.0,42.9075,43.0268,42.828,42.828,4200.0
2012-07-30 15:10:00,43.08,43.14,43.03,43.12,7200.0,42.8379,42.8976,42.7882,42.8777,7200.0
2012-07-30 15:20:00,43.14,43.14,43.04,43.06,5900.0,42.8976,42.8976,42.7981,42.818,5900.0
2012-07-30 15:30:00,43.06,43.12,42.85,43.0,13700.0,42.818,42.8777,42.6092,42.7583,13700.0
2012-07-30 15:40:00,43.02,43.18,43.02,43.18,5600.0,42.7782,42.9373,42.7782,42.9373,5600.0
2012-07-30 15:50:00,43.18,43.2,43.07,43.09,21600.0,42.9373,42.9572,42.828,42.8478,21600.0
2012-07-31 09:30:00,43.04,43.54,43.02,43.53,5700.0,42.7981,43.2953,42.7782,43.2854,5700.0
2012-07-31 09:40:00,43.47,43.63,43.47,43.62,17800.0,43.2257,43.3848,43.2257,43.3749,17800.0
2012-07-31 09:50:00,43.62,43.62,43.41,43.56,5700.0,43.3749,43.3749,43.166,43.3152,5700.0
2012-07-31 10:00:00,43.56,43.56,43.39,43.41,12300.0,43.3152,43.3152,43.1462,43.166,12300.0
2012-07-31 10:10:00,43.38,43.5,43.34,43.46,6100.0,43.1362,43.2555,43.0964,43.2158,6100.0
2012-07-31 10:20:00,43.46,43.5,43.25,43.25,4400.0,43.2158,43.2555,43.0069,43.0069,4400.0
2012-07-31 10:30:00,43.25,43.3,43.17,43.17,2600.0,43.0069,43.0567,42.9274,42.9274,2600.0
2012-07-31 10:40:00,43.13,43.35,43.13,43.35,1800.0,42.8876,43.1064,42.8876,43.1064,1800.0
2012-07-31 10:50:00,43.32,43.35,43.25,43.25,3700.0,43.0766,43.1064,43.0069,43.0069,3700.0
2012-07-31 11:00:00,43.29,43.35,43.23,43.34,2600.0,43.0467,43.1064,42.9871,43.0964,2600.0
2012-07-31 11:10:00,43.34,43.35,43.26,43.33,2200.0,43.0964,43.1064,43.0169,43.0865,2200.0
2012-07-31 11:20:00,43.33,43.35,43.29,43.29,2100.0,43.0865,43.1064,43.0467,43.0467,2100.0
2012-07-31 11:30:00,43.29,43.33,43.29,43.31,2100.0,43.0467,43.0865,43.0467,43.0666,2100.0
2012-07-31 11:40:00,43.31,43.31,43.19,43.22,2800.0,43.0666,43.0666,42.9473,42.9771,2800.0
2012-07-31 11:50:00,43.28,43.34,43.19,43.3,10200.0,43.0368,43.0964,42.9473,43.0567,10200.0
2012-07-31 12:00:00,43.25,43.28,43.06,43.28,7100.0,43.0069,43.0368,42.818,43.0368,7100.0
2012-07-31 12:10:00,43.22,43.29,43.12,43.29,1900.0,42.9771,43.0467,42.8777,43.0467,1900.0
2012-07-31 12:20:00,43.29,43.29,43.2,43.28,1200.0,43.0467,43.0467,42.9572,43.0368,1200.0
2012-07-31 12:30:00,43.29,43.33,43.29,43.29,2100.0,43.0467,43.0865,43.0467,43.0467,2100.0
2012-07-31 12:40:00,43.26,43.3,43.24,43.29,1200.0,43.0169,43.0567,42.997,43.0467,1200.0
2012-07-31 12:50:00,43.29,43.29,43.14,43.17,2000.0,43.0467,43.0467,42.8976,42.9274,2000.0
2012-07-31 13:00:00,43.11,43.15,43.05,43.15,4700.0,42.8677,42.9075,42.8081,42.9075,4700.0
2012-07-31 13:10:00,43.15,43.21,43.13,43.19,2900.0,42.9075,42.9672,42.8876,42.9473,2900.0
2012-07-31 13:20:00,43.19,43.2,43.16,43.2,1900.0,42.9473,42.9572,42.9175,42.9572,1900.0
2012-07-31 13:30:00,43.18,43.27,43.18,43.27,2500.0,42.9373,43.0268,42.9373,43.0268,2500.0
2012-07-31 13:40:00,43.23,43.28,43.16,43.28,3900.0,42.9871,43.0368,42.9175,43.0368,3900.0
2012-07-31 13:50:00,43.3,43.34,43.29,43.3,2500.0,43.0567,43.0964,43.0467,43.0567,2500.0
2012-07-31 14:00:00,43.3,43.35,43.28,43.28,3600.0,43.0567,43.1064,43.0368,43.0368,3600.0
2012-07-31 14:10:00,43.32,43.35,43.31,43.31,900.0,43.0766,43.1064,43.0666,43.0666,900.0
2012-07-31 14:20:00,43.31,43.39,43.31,43.39,4100.0,43.0666,43.1462,43.0666,43.1462,4100.0
2012-07-31 14:30:00,43.38,43.38,43.27,43.28,3100.0,43.1362,43.1362,43.0268,43.0368,3100.0
2012-07-31 14:40:00,43.32,43.45,43.29,43.45,2700.0,43.0766,43.2058,43.0467,43.2058,2700.0
2012-07-31 14:50:00,43.42,43.42,43.37,43.37,2400.0,43.176,43.176,43.1263,43.1263,2400.0
2012-07-31 15:00:00,43.37,43.38,43.21,43.24,6800.0,43.1263,43.1362,42.9672,42.997,6800.0
2012-07-31 15:10:00,43.24,43.27,43.18,43.24,4800.0,42.997,43.0268,42.9373,42.997,4800.0
2012-07-31 15:20:00,43.28,43.44,43.27,43.44,5400.0,43.0368,43.1959,43.0268,43.1959,5400.0
2012-07-31 15:30:00,43.43,43.44,43.24,43.28,8300.0,43.1859,43.1959,42.997,43.0368,8300.0
2012-07-31 15:40:00,43.24,43.31,43.2,43.21,13300.0,42.997,43.0666,42.9572,42.9672,13300.0
2012-07-31 15:50:00,43.25,43.35,43.16,43.3,39500.0,43.0069,43.1064,42.9175,43.0567,39500.0
2012-08-01 09:30:00,43.61,43.76,43.49,43.51,7900.0,43.3649,43.5141,43.2456,43.2655,7900.0
2012-08-01 09:40:00,43.49,43.55,43.46,43.48,6800.0,43.2456,43.3053,43.2158,43.2357,6800.0
2012-08-01 09:50:00,43.51,43.55,43.46,43.46,6000.0,43.2655,43.3053,43.2158,43.2158,6000.0
2012-08-01 10:00:00,43.46,43.56,43.46,43.47,57000.0,43.2158,43.3152,43.2158,43.2257,57000.0
2012-08-01 10:10:00,43.47,43.5,43.44,43.48,11500.0,43.2257,43.2555,43.1959,43.2357,11500.0
2012-08-01 10:20:00,43.49,43.49,43.33,43.48,24400.0,43.2456,43.2456,43.0865,43.2357,24400.0
2012-08-01 10:30:00,43.48,43.5,43.43,43.49,13300.0,43.2357,43.2555,43.1859,43.2456,13300.0
2012-08-01 10:40:00,43.49,43.5,43.45,43.5,8800.0,43.2456,43.2555,43.2058,43.2555,8800.0
2012-08-01 10:50:00,43.49,43.5,43.47,43.47,5300.0,43.2456,43.2555,43.2257,43.2257,5300.0
2012-08-01 11:00:00,43.48,43.48,43.14,43.35,17900.0,43.2357,43.2357,42.8976,43.1064,17900.0
2012-08-01 11:10:00,43.41,43.41,43.3,43.31,2100.0,43.166,43.166,43.0567,43.0666,2100.0
2012-08-01 11:20:00,43.35,43.41,43.31,43.33,1600.0,43.1064,43.166,43.0666,43.0865,1600.0
2012-08-01 11:30:00,43.32,43.41,43.31,43.35,1300.0,43.0766,43.166,43.0666,43.1064,1300.0
2012-08-01 11:40:00,43.32,43.32,43.28,43.28,2300.0,43.0766,43.0766,43.0368,43.0368,2300.0
2012-08-01 11:50:00,43.31,43.35,43.3,43.35,2300.0,43.0666,43.1064,43.0567,43.1064,2300.0
2012-08-01 12:00:00,43.31,43.34,43.3,43.33,3400.0,43.0666,43.0964,43.0567,43.0865,3400.0
2012-08-01 12:10:00,43.33,43.35,43.28,43.35,3400.0,43.0865,43.1064,43.0368,43.1064,3400.0
2012-08-01 12:20:00,43.31,43.34,43.3,43.3,1800.0,43.0666,43.0964,43.0567,43.0567,1800.0
2012-08-01 12:30:00,43.31,43.31,43.28,43.3,4100.0,43.0666,43.0666,43.0368,43.0567,4100.0
2012-08-01 12:40:00,43.35,43.35,43.31,43.34,900.0,43.1064,43.1064,43.0666,43.0964,900.0
2012-08-01 12:50:00,43.31,43.35,43.22,43.31,27500.0,43.0666,43.1064,42.9771,43.0666,27500.0
2012-08-01 13:00:00,43.31,43.37,43.31,43.33,15700.0,43.0666,43.1263,43.0666,43.0865,15700.0
2012-08-01 13:10:00,43.3,43.3,43.24,43.28,1800.0,43.0567,43.0567,42.997,43.0368,1800.0
2012-08-01 13:20:00,43.24,43.33,43.23,43.23,4700.0,42.997,43.0865,42.9871,42.9871,4700.0
2012-08-01 13:30:00,43.22,43.25,43.2,43.21,5200.0,42.9771,43.0069,42.9572,42.9672,5200.0
2012-08-01 13:40:00,43.24,43.3,43.24,43.29,3000.0,42.997,43.0567,42.997,43.0467,3000.0
2012-08-01 13:50:00,43.27,43.32,43.25,43.25,2100.0,43.0268,43.0766,43.0069,43.0069,2100.0
2012-08-01 14:00:00,43.26,43.29,43.15,43.16,11500.0,43.0169,43.0467,42.9075,42.9175,11500.0
2012-08-01 14:10:00,43.17,43.2,43.0,43.13,11900.0,42.9274,42.9572,42.7583,42.8876,11900.0
2012-08-01 14:20:00,43.07,43.18,43.02,43.09,12700.0,42.828,42.9373,42.7782,42.8478,12700.0
2012-08-01 14:30:00,43.12,43.22,43.11,43.12,2000.0,42.8777,42.9771,42.8677,42.8777,2000.0
2012-08-01 14:40:00,43.1,43.29,43.1,43.13,4300.0,42.8578,43.0467,42.8578,42.8876,4300.0
2012-08-01 14:50:00,43.02,43.15,43.01,43.15,7200.0,42.7782,42.9075,42.7683,42.9075,7200.0
2012-08-01 15:00:00,43.13,43.27,43.05,43.27,4100.0,42.8876,43.0268,42.8081,43.0268,4100.0
2012-08-01 15:10:00,43.2,43.22,43.06,43.18,4300.0,42.9572,42.9771,42.818,42.9373,4300.0
2012-08-01 15:20:00,43.15,43.32,43.11,43.14,5400.0,42.9075,43.0766,42.8677,42.8976,5400.0
2012-08-01 15:30:00,43.14,43.24,43.03,43.16,15600.0,42.8976,42.997,42.7882,42.9175,15600.0
2012-08-01 15:40:00,43.09,43.15,42.9,42.91,28800.0,42.8478,42.9075,42.6589,42.6689,28800.0
2012-08-01 15:50:00,42.89,43.03,42.77,42.78,49300.0,42.649,42.7882,42.5296,42.5396,49300.0
2012-08-02 09:30:00,42.5,43.18,42.5,43.12,19000.0,42.2612,42.9373,42.2612,42.8777,19000.0
2012-08-02 09:40:00,43.05,43.5,43.03,43.44,25400.0,42.8081,43.2555,42.7882,43.1959,25400.0
2012-08-02 09:50:00,43.41,43.45,43.19,43.25,15100.0,43.166,43.2058,42.9473,43.0069,15100.0
2012-08-02 10:00:00,43.15,43.27,42.91,43.19,3600.0,42.9075,43.0268,42.6689,42.9473,3600.0
2012-08-02 10:10:00,43.28,43.34,43.24,43.29,3800.0,43.0368,43.0964,42.997,43.0467,3800.0
2012-08-02 10:20:00,43.3,43.34,43.25,43.26,5900.0,43.0567,43.0964,43.0069,43.0169,5900.0
2012-08-02 10:30:00,43.3,43.3,43.16,43.17,7700.0,43.0567,43.0567,42.9175,42.9274,7700.0
2012-08-02 10:40:00,43.24,43.29,43.21,43.28,4100.0,42.997,43.0467,42.9672,43.0368,4100.0
2012-08-02 10:50:00,43.29,43.34,42.98,43.09,3200.0,43.0467,43.0964,42.7385,42.8478,3200.0
2012-08-02 11:00:00,43.11,43.14,42.98,43.0,7400.0,42.8677,42.8976,42.7385,42.7583,7400.0
2012-08-02 11:10:00,42.98,43.14,42.98,43.08,3900.0,42.7385,42.8976,42.7385,42.8379,3900.0
2012-08-02 11:20:00,43.05,43.12,42.96,43.12,2400.0,42.8081,42.8777,42.7186,42.8777,2400.0
2012-08-02 11:30:00,43.14,43.14,42.93,43.04,5400.0,42.8976,42.8976,42.6887,42.7981,5400.0
2012-08-02 11:40:00,42.97,43.09,42.96,43.07,2800.0,42.7285,42.8478,42.7186,42.828,2800.0
2012-08-02 11:50:00,43.0,43.09,42.9,42.95,2200.0,42.7583,42.8478,42.6589,42.7086,2200.0
2012-08-02 12:00:00,43.02,43.15,42.98,43.02,2900.0,42.7782,42.9075,42.7385,42.7782,2900.0
2012-08-02 12:10:00,42.96,43.0,42.93,42.95,2800.0,42.7186,42.7583,42.6887,42.7086,2800.0
2012-08-02 12:20:00,42.94,43.04,42.88,42.99,9300.0,42.6987,42.7981,42.639,42.7484,9300.0
2012-08-02 12:30:00,42.96,43.03,42.88,42.95,6300.0,42.7186,42.7882,42.639,42.7086,6300.0
2012-08-02 12:40:00,42.92,43.06,42.89,43.06,2400.0,42.6788,42.818,42.649,42.818,2400.0
2012-08-02 12:50:00,43.07,43.1,42.96,43.09,4100.0,42.828,42.8578,42.7186,42.8478,4100.0
2012-08-02 13:00:00,43.1,43.15,43.01,43.15,1800.0,42.8578,42.9075,42.7683,42.9075,1800.0
2012-08-02 13:10:00,43.19,43.19,43.09,43.17,5700.0,42.9473,42.9473,42.8478,42.9274,5700.0
2012-08-02 13:20:00,43.2,43.2,43.12,43.12,2700.0,42.9572,42.9572,42.8777,42.8777,2700.0
2012-08-02 13:30:00,43.13,43.23,43.06,43.1,2900.0,42.8876,42.9871,42.818,42.8578,2900.0
2012-08-02 13:40:00,43.03,43.12,43.01,43.12,2400.0,42.7882,42.8777,42.7683,42.8777,2400.0
2012-08-02 13:50:00,43.03,43.2,43.03,43.09,3700.0,42.7882,42.9572,42.7882,42.8478,3700.0
2012-08-02 14:00:00,43.1,43.19,43.08,43.09,2800.0,42.8578,42.9473,42.8379,42.8478,2800.0
2012-08-02 14:10:00,43.0,43.07,43.0,43.04,2100.0,42.7583,42.828,42.7583,42.7981,2100.0
2012-08-02 14:20:00,43.06,43.11,43.06,43.1,3400.0,42.818,42.8677,42.818,42.8578,3400.0
2012-08-02 14:30:00,43.12,43.2,43.12,43.15,4300.0,42.8777,42.9572,42.8777,42.9075,4300.0
2012-08-02 14:40:00,43.2,43.2,43.07,43.07,2500.0,42.9572,42.9572,42.828,42.828,2500.0
2012-08-02 14:50:00,43.07,43.15,43.04,43.11,3600.0,42.828,42.9075,42.7981,42.8677,3600.0
2012-08-02 15:00:00,43.14,43.22,43.14,43.21,6500.0,42.8976,42.9771,42.8976,42.9672,6500.0
2012-08-02 15:10:00,43.19,43.24,43.16,43.18,9000.0,42.9473,42.997,42.9175,42.9373,9000.0
2012-08-02 15:20:00,43.18,43.31,43.18,43.18,5600.0,42.9373,43.0666,42.9373,42.9373,5600.0
2012-08-02 15:30:00,43.16,43.34,43.16,43.34,8800.0,42.9175,43.0964,42.9175,43.0964,8800.0
2012-08-02 15:40:00,43.34,43.34,43.2,43.23,9500.0,43.0964,43.0964,42.9572,42.9871,9500.0
2012-08-02 15:50:00,43.21,43.34,43.19,43.32,27600.0,42.9672,43.0964,42.9473,43.0766,27600.0
2012-08-03 09:30:00,43.69,43.89,43.37,43.5,23500.0,43.4445,43.6433,43.1263,43.2555,23500.0
2012-08-03 09:40:00,43.56,43.82,43.5,43.71,12300.0,43.3152,43.5737,43.2555,43.4644,12300.0
2012-08-03 09:50:00,43.71,43.82,43.63,43.74,10300.0,43.4644,43.5737,43.3848,43.4942,10300.0
2012-08-03 10:00:00,43.81,43.83,43.68,43.7,39700.0,43.5638,43.5837,43.4345,43.4544,39700.0
2012-08-03 10:10:00,43.75,43.75,43.66,43.75,12900.0,43.5041,43.5041,43.4146,43.5041,12900.0
2012-08-03 10:20:00,43.75,43.84,43.45,43.84,125800.0,43.5041,43.5936,43.2058,43.5936,125800.0
2012-08-03 10:30:00,43.88,44.32,43.86,44.27,22200.0,43.6334,44.0709,43.6135,44.0212,22200.0
2012-08-03 10:40:00,44.35,44.51,44.3,44.3,2300.0,44.1008,44.2599,44.051,44.051,2300.0
2012-08-03 10:50:00,44.3,44.32,44.06,44.06,5500.0,44.051,44.0709,43.8124,43.8124,5500.0
2012-08-03 11:00:00,44.05,44.1,43.89,43.89,5200.0,43.8024,43.8522,43.6433,43.6433,5200.0
2012-08-03 11:10:00,43.89,44.02,43.83,44.0,8400.0,43.6433,43.7726,43.5837,43.7527,8400.0
2012-08-03 11:20:00,44.0,44.14,43.92,44.1,1300.0,43.7527,43.8919,43.6732,43.8522,1300.0
2012-08-03 11:30:00,44.06,44.13,44.0,44.01,2900.0,43.8124,43.882,43.7527,43.7627,2900.0
2012-08-03 11:40:00,43.99,43.99,43.85,43.87,4200.0,43.7428,43.7428,43.6036,43.6235,4200.0
2012-08-03 11:50:00,43.89,44.05,43.72,44.01,10300.0,43.6433,43.8024,43.4743,43.7627,10300.0
2012-08-03 12:00:00,43.99,44.02,43.84,43.98,2800.0,43.7428,43.7726,43.5936,43.7328,2800.0
2012-08-03 12:10:00,43.95,43.98,43.82,43.88,3900.0,43.703,43.7328,43.5737,43.6334,3900.0
2012-08-03 12:20:00,43.89,44.07,43.87,44.07,2400.0,43.6433,43.8223,43.6235,43.8223,2400.0
2012-08-03 12:30:00,43.87,44.01,43.87,43.95,700.0,43.6235,43.7627,43.6235,43.703,700.0
2012-08-03 12:40:00,43.99,44.02,43.82,43.82,4000.0,43.7428,43.7726,43.5737,43.5737,4000.0
2012-08-03 12:50:00,43.91,43.95,43.87,43.94,1300.0,43.6632,43.703,43.6235,43.6931,1300.0
2012-08-03 13:00:00,43.99,44.07,43.88,43.98,3200.0,43.7428,43.8223,43.6334,43.7328,3200.0
2012-08-03 13:10:00,43.91,44.04,43.91,44.04,9400.0,43.6632,43.7925,43.6632,43.7925,9400.0
2012-08-03 13:20:00,44.0,44.02,43.91,44.0,24300.0,43.7527,43.7726,43.6632,43.7527,24300.0
2012-08-03 13:30:00,44.0,44.02,43.95,43.97,8300.0,43.7527,43.7726,43.703,43.7229,8300.0
2012-08-03 13:40:00,43.95,44.0,43.83,44.0,5800.0,43.703,43.7527,43.5837,43.7527,5800.0
2012-08-03 13:50:00,43.99,43.99,43.91,43.94,2400.0,43.7428,43.7428,43.6632,43.6931,2400.0
2012-08-03 14:00:00,43.94,44.0,43.94,44.0,2200.0,43.6931,43.7527,43.6931,43.7527,2200.0
2012-08-03 14:10:00,44.0,44.0,43.97,44.0,1800.0,43.7527,43.7527,43.7229,43.7527,1800.0
2012-08-03 14:20:00,44.0,44.0,43.96,43.99,2500.0,43.7527,43.7527,43.713,43.7428,2500.0
2012-08-03 14:30:00,43.98,43.99,43.91,43.91,1100.0,43.7328,43.7428,43.6632,43.6632,1100.0
2012-08-03 14:40:00,43.93,44.0,43.86,43.97,4000.0,43.6831,43.7527,43.6135,43.7229,4000.0
2012-08-03 14:50:00,43.92,44.0,43.91,43.98,1400.0,43.6732,43.7527,43.6632,43.7328,1400.0
2012-08-03 15:00:00,43.98,43.99,43.9,43.99,4000.0,43.7328,43.7428,43.6533,43.7428,4000.0
2012-08-03 15:10:00,44.0,44.0,43.94,43.99,19300.0,43.7527,43.7527,43.6931,43.7428,19300.0
2012-08-03 15:20:00,44.0,44.05,43.73,43.9,28900.0,43.7527,43.8024,43.4842,43.6533,28900.0
2012-08-03 15:30:00,43.9,43.98,43.89,43.95,4600.0,43.6533,43.7328,43.6433,43.703,4600.0
2012-08-03 15:40:00,43.99,44.2,43.91,44.2,18000.0,43.7428,43.9516,43.6632,43.9516,18000.0
2012-08-03 15:50:00,44.23,44.23,43.9,44.01,95200.0,43.9814,43.9814,43.6533,43.7627,95200.0
2012-08-06 09:30:00,44.0,44.0,43.83,43.89,4400.0,43.7527,43.7527,43.5837,43.6433,4400.0
2012-08-06 09:40:00,43.92,43.98,43.88,43.98,900.0,43.6732,43.7328,43.6334,43.7328,900.0
2012-08-06 09:50:00,44.0,44.0,43.89,43.98,2200.0,43.7527,43.7527,43.6433,43.7328,2200.0
2012-08-06 10:00:00,43.94,44.21,43.93,44.21,7600.0,43.6931,43.9615,43.6831,43.9615,7600.0
2012-08-06 10:10:00,44.27,44.27,44.07,44.07,1300.0,44.0212,44.0212,43.8223,43.8223,1300.0
2012-08-06 10:20:00,44.1,44.1,44.03,44.1,3000.0,43.8522,43.8522,43.7826,43.8522,3000.0
2012-08-06 10:30:00,44.04,44.21,44.03,44.2,2400.0,43.7925,43.9615,43.7826,43.9516,2400.0
2012-08-06 10:40:00,44.09,44.18,44.08,44.08,300.0,43.8422,43.9317,43.8323,43.8323,300.0
2012-08-06 10:50:00,44.23,44.27,44.12,44.12,2000.0,43.9814,44.0212,43.8721,43.8721,2000.0
2012-08-06 11:00:00,44.16,44.2,44.15,44.2,3000.0,43.9118,43.9516,43.9019,43.9516,3000.0
2012-08-06 11:10:00,44.2,44.2,44.13,44.2,2500.0,43.9516,43.9516,43.882,43.9516,2500.0
2012-08-06 11:20:00,44.22,44.27,44.22,44.24,1200.0,43.9715,44.0212,43.9715,43.9914,1200.0
2012-08-06 11:30:00,44.13,44.28,44.01,44.13,15400.0,43.882,44.0312,43.7627,43.882,15400.0
2012-08-06 11:40:00,44.19,44.21,44.19,44.19,1000.0,43.9417,43.9615,43.9417,43.9417,1000.0
2012-08-06 11:50:00,44.12,44.18,44.09,44.13,4600.0,43.8721,43.9317,43.8422,43.882,4600.0
2012-08-06 12:00:00,44.18,44.18,44.12,44.17,1800.0,43.9317,43.9317,43.8721,43.9218,1800.0
2012-08-06 12:10:00,44.16,44.19,44.16,44.19,4100.0,43.9118,43.9417,43.9118,43.9417,4100.0
2012-08-06 12:20:00,44.15,44.19,44.09,44.19,3700.0,43.9019,43.9417,43.8422,43.9417,3700.0
2012-08-06 12:30:00,44.16,44.2,44.16,44.2,3000.0,43.9118,43.9516,43.9118,43.9516,3000.0
2012-08-06 12:40:00,44.2,44.21,44.17,44.19,2800.0,43.9516,43.9615,43.9218,43.9417,2800.0
2012-08-06 12:50:00,44.21,44.24,44.16,44.24,2300.0,43.9615,43.9914,43.9118,43.9914,2300.0
2012-08-06 13:00:00,44.29,44.29,44.1,44.16,1500.0,44.0411,44.0411,43.8522,43.9118,1500.0
2012-08-06 13:10:00,44.15,44.26,44.14,44.16,7800.0,43.9019,44.0113,43.8919,43.9118,7800.0
2012-08-06 13:20:00,44.19,44.19,44.16,44.16,400.0,43.9417,43.9417,43.9118,43.9118,400.0
2012-08-06 13:30:00,44.18,44.25,44.18,44.25,900.0,43.9317,44.0013,43.9317,44.0013,900.0
2012-08-06 13:40:00,44.27,44.27,44.1,44.1,1300.0,44.0212,44.0212,43.8522,43.8522,1300.0
2012-08-06 13:50:00,44.12,44.18,44.05,44.05,11600.0,43.8721,43.9317,43.8024,43.8024,11600.0
2012-08-06 14:00:00,44.1,44.12,44.08,44.12,4800.0,43.8522,43.8721,43.8323,43.8721,4800.0
2012-08-06 14:10:00,44.11,44.15,44.09,44.15,1400.0,43.8621,43.9019,43.8422,43.9019,1400.0
2012-08-06 14:20:00,44.15,44.19,44.12,44.16,1500.0,43.9019,43.9417,43.8721,43.9118,1500.0
2012-08-06 14:30:00,44.18,44.22,44.06,44.06,8600.0,43.9317,43.9715,43.8124,43.8124,8600.0
2012-08-06 14:40:00,44.09,44.16,44.09,44.15,2600.0,43.8422,43.9118,43.8422,43.9019,2600.0
2012-08-06 14:50:00,44.15,44.15,44.05,44.07,1400.0,43.9019,43.9019,43.8024,43.8223,1400.0
2012-08-06 15:00:00,44.03,44.14,44.0,44.14,3400.0,43.7826,43.8919,43.7527,43.8919,3400.0
2012-08-06 15:10:00,44.09,44.09,44.01,44.05,2800.0,43.8422,43.8422,43.7627,43.8024,2800.0
2012-08-06 15:20:00,44.07,44.14,44.07,44.13,3200.0,43.8223,43.8919,43.8223,43.882,3200.0
2012-08-06 15:30:00,44.12,44.19,44.06,44.19,4600.0,43.8721,43.9417,43.8124,43.9417,4600.0
2012-08-06 15:40:00,44.14,44.19,44.11,44.11,6300.0,43.8919,43.9417,43.8621,43.8621,6300.0
2012-08-06 15:50:00,44.12,44.17,43.99,44.08,25600.0,43.8721,43.9218,43.7428,43.8323,25600.0
2012-08-07 09:30:00,44.25,44.29,44.03,44.04,17000.0,44.0013,44.0411,43.7826,43.7925,17000.0
2012-08-07 09:40:00,44.1,44.19,44.06,44.06,4200.0,43.8522,43.9417,43.8124,43.8124,4200.0
2012-08-07 09:50:00,44.1,44.19,44.1,44.19,2000.0,43.8522,43.9417,43.8522,43.9417,2000.0
2012-08-07 10:00:00,44.19,44.2,44.12,44.19,2300.0,43.9417,43.9516,43.8721,43.9417,2300.0
2012-08-07 10:10:00,44.2,44.21,44.06,44.12,8500.0,43.9516,43.9615,43.8124,43.8721,8500.0
2012-08-07 10:20:00,44.2,44.2,44.0,44.02,35700.0,43.9516,43.9516,43.7527,43.7726,35700.0
2012-08-07 10:30:00,44.09,44.2,44.09,44.16,7900.0,43.8422,43.9516,43.8422,43.9118,7900.0
2012-08-07 10:40:00,44.18,44.19,44.12,44.12,800.0,43.9317,43.9417,43.8721,43.8721,800.0
2012-08-07 10:50:00,44.17,44.19,44.1,44.19,7600.0,43.9218,43.9417,43.8522,43.9417,7600.0
2012-08-07 11:00:00,44.19,44.2,44.15,44.17,4500.0,43.9417,43.9516,43.9019,43.9218,4500.0
2012-08-07 11:10:00,44.19,44.23,44.13,44.16,14500.0,43.9417,43.9814,43.882,43.9118,14500.0
2012-08-07 11:20:00,44.16,44.17,44.06,44.09,20500.0,43.9118,43.9218,43.8124,43.8422,20500.0
2012-08-07 11:30:00,44.13,44.15,44.03,44.11,10400.0,43.882,43.9019,43.7826,43.8621,10400.0
2012-08-07 11:40:00,44.14,44.2,44.09,44.18,12100.0,43.8919,43.9516,43.8422,43.9317,12100.0
2012-08-07 11:50:00,44.18,44.2,44.16,44.2,13000.0,43.9317,43.9516,43.9118,43.9516,13000.0
2012-08-07 12:00:00,44.2,44.2,44.06,44.11,9600.0,43.9516,43.9516,43.8124,43.8621,9600.0
2012-08-07 12:10:00,44.12,44.18,44.1,44.18,2000.0,43.8721,43.9317,43.8522,43.9317,2000.0
2012-08-07 12:20:00,44.18,44.18,44.15,44.18,800.0,43.9317,43.9317,43.9019,43.9317,800.0
2012-08-07 12:30:00,44.18,44.19,44.14,44.19,5600.0,43.9317,43.9417,43.8919,43.9417,5600.0
2012-08-07 12:40:00,44.18,44.18,44.15,44.15,3300.0,43.9317,43.9317,43.9019,43.9019,3300.0
2012-08-07 12:50:00,44.16,44.18,44.09,44.1,6900.0,43.9118,43.9317,43.8422,43.8522,6900.0
2012-08-07 13:00:00,44.1,44.18,44.1,44.14,9400.0,43.8522,43.9317,43.8522,43.8919,9400.0
2012-08-07 13:10:00,44.16,44.18,44.16,44.16,2900.0,43.9118,43.9317,43.9118,43.9118,2900.0
2012-08-07 13:20:00,44.19,44.19,44.15,44.17,3200.0,43.9417,43.9417,43.9019,43.9218,3200.0
2012-08-07 13:30:00,44.17,44.2,44.17,44.18,11400.0,43.9218,43.9516,43.9218,43.9317,11400.0
2012-08-07 13:40:00,44.18,44.18,44.1,44.16,15400.0,43.9317,43.9317,43.8522,43.9118,15400.0
2012-08-07 13:50:00,44.15,44.17,44.15,44.16,1300.0,43.9019,43.9218,43.9019,43.9118,1300.0
2012-08-07 14:00:00,44.17,44.17,44.12,44.17,7900.0,43.9218,43.9218,43.8721,43.9218,7900.0
2012-08-07 14:10:00,44.17,44.18,44.11,44.13,9400.0,43.9218,43.9317,43.8621,43.882,9400.0
2012-08-07 14:20:00,44.15,44.15,44.14,44.14,400.0,43.9019,43.9019,43.8919,43.8919,400.0
2012-08-07 14:30:00,44.15,44.15,44.14,44.15,400.0,43.9019,43.9019,43.8919,43.9019,400.0
2012-08-07 14:40:00,44.14,44.16,44.13,44.15,1100.0,43.8919,43.9118,43.882,43.9019,1100.0
2012-08-07 14:50:00,44.15,44.16,44.13,44.16,1400.0,43.9019,43.9118,43.882,43.9118,1400.0
2012-08-07 15:00:00,44.15,44.18,44.13,44.16,5900.0,43.9019,43.9317,43.882,43.9118,5900.0
2012-08-07 15:10:00,44.14,44.16,44.13,44.14,1700.0,43.8919,43.9118,43.882,43.8919,1700.0
2012-08-07 15:20:00,44.13,44.23,44.11,44.18,6100.0,43.882,43.9814,43.8621,43.9317,6100.0
2012-08-07 15:30:00,44.16,44.19,44.15,44.15,3800.0,43.9118,43.9417,43.9019,43.9019,3800.0
2012-08-07 15:40:00,44.14,44.24,44.14,44.17,9600.0,43.8919,43.9914,43.8919,43.9218,9600.0
2012-08-07 15:50:00,44.18,44.31,44.11,44.11,20700.0,43.9317,44.061,43.8621,43.8621,20700.0
2012-08-08 09:30:00,43.97,44.35,43.97,44.29,12400.0,43.7229,44.1008,43.7229,44.0411,12400.0
2012-08-08 09:40:00,44.29,44.36,44.03,44.03,2500.0,44.0411,44.1107,43.7826,43.7826,2500.0
2012-08-08 09:50:00,44.03,44.13,43.98,44.13,6500.0,43.7826,43.882,43.7328,43.882,6500.0
2012-08-08 10:00:00,44.15,44.18,44.07,44.1,3100.0,43.9019,43.9317,43.8223,43.8522,3100.0
2012-08-08 10:10:00,44.15,44.2,44.12,44.2,2200.0,43.9019,43.9516,43.8721,43.9516,2200.0
2012-08-08 10:20:00,44.2,44.25,44.18,44.18,1900.0,43.9516,44.0013,43.9317,43.9317,1900.0
2012-08-08 10:30:00,44.17,44.19,44.06,44.11,4300.0,43.9218,43.9417,43.8124,43.8621,4300.0
2012-08-08 10:40:00,44.06,44.1,44.04,44.1,4500.0,43.8124,43.8522,43.7925,43.8522,4500.0
2012-08-08 10:50:00,44.09,44.2,44.07,44.07,6900.0,43.8422,43.9516,43.8223,43.8223,6900.0
2012-08-08 11:00:00,44.07,44.17,44.07,44.15,5000.0,43.8223,43.9218,43.8223,43.9019,5000.0
2012-08-08 11:10:00,44.15,44.26,44.07,44.17,8200.0,43.9019,44.0113,43.8223,43.9218,8200.0
2012-08-08 11:20:00,44.23,44.31,44.21,44.21,4200.0,43.9814,44.061,43.9615,43.9615,4200.0
2012-08-08 11:30:00,44.23,44.26,44.2,44.25,4900.0,43.9814,44.0113,43.9516,44.0013,4900.0
2012-08-08 11:40:00,44.26,44.29,44.25,44.25,1600.0,44.0113,44.0411,44.0013,44.0013,1600.0
2012-08-08 11:50:00,44.27,44.27,44.27,44.27,700.0,44.0212,44.0212,44.0212,44.0212,700.0
2012-08-08 12:00:00,44.25,44.28,44.23,44.25,1300.0,44.0013,44.0312,43.9814,44.0013,1300.0
2012-08-08 12:10:00,44.26,44.3,44.23,44.29,7500.0,44.0113,44.051,43.9814,44.0411,7500.0
2012-08-08 12:20:00,44.29,44.3,44.15,44.2,13700.0,44.0411,44.051,43.9019,43.9516,13700.0
2012-08-08 12:30:00,44.22,44.3,44.19,44.29,3300.0,43.9715,44.051,43.9417,44.0411,3300.0
2012-08-08 12:40:00,44.35,44.35,44.15,44.18,10000.0,44.1008,44.1008,43.9019,43.9317,10000.0
2012-08-08 12:50:00,44.23,44.33,44.19,44.25,6000.0,43.9814,44.0809,43.9417,44.0013,6000.0
2012-08-08 13:00:00,44.33,44.33,44.33,44.33,600.0,44.0809,44.0809,44.0809,44.0809,600.0
2012-08-08 13:10:00,44.37,44.37,44.28,44.35,1800.0,44.1207,44.1207,44.0312,44.1008,1800.0
2012-08-08 13:20:00,44.36,44.41,44.36,44.36,600.0,44.1107,44.1604,44.1107,44.1107,600.0
2012-08-08 13:30:00,44.34,44.4,44.24,44.28,51700.0,44.0908,44.1505,43.9914,44.0312,51700.0
2012-08-08 13:40:00,44.29,44.3,44.26,44.28,41400.0,44.0411,44.051,44.0113,44.0312,41400.0
2012-08-08 13:50:00,44.28,44.28,44.27,44.27,3800.0,44.0312,44.0312,44.0212,44.0212,3800.0
2012-08-08 14:00:00,44.27,44.28,44.26,44.28,4500.0,44.0212,44.0312,44.0113,44.0312,4500.0
2012-08-08 14:10:00,44.28,44.28,44.25,44.27,5200.0,44.0312,44.0312,44.0013,44.0212,5200.0
2012-08-08 14:20:00,44.27,44.28,44.25,44.27,2000.0,44.0212,44.0312,44.0013,44.0212,2000.0
2012-08-08 14:30:00,44.26,44.29,44.26,44.27,2300.0,44.0113,44.0411,44.0113,44.0212,2300.0
2012-08-08 14:40:00,44.26,44.28,44.24,44.25,8700.0,44.0113,44.0312,43.9914,44.0013,8700.0
2012-08-08 14:50:00,44.25,44.29,44.25,44.28,6300.0,44.0013,44.0411,44.0013,44.0312,6300.0
2012-08-08 15:00:00,44.29,44.4,44.26,44.38,51200.0,44.0411,44.1505,44.0113,44.1306,51200.0
2012-08-08 15:10:00,44.41,44.44,44.38,44.42,2300.0,44.1604,44.1903,44.1306,44.1704,2300.0
2012-08-08 15:20:00,44.42,44.45,44.42,44.45,1900.0,44.1704,44.2002,44.1704,44.2002,1900.0
2012-08-08 15:30:00,44.43,44.5,44.42,44.5,5500.0,44.1803,44.2499,44.1704,44.2499,5500.0
2012-08-08 15:40:00,44.46,44.5,44.41,44.45,2300.0,44.2101,44.2499,44.1604,44.2002,2300.0
2012-08-08 15:50:00,44.44,44.44,44.34,44.36,8700.0,44.1903,44.1903,44.0908,44.1107,8700.0
2012-08-09 09:30:00,44.45,44.45,44.19,44.19,4600.0,44.2002,44.2002,43.9417,43.9417,4600.0
2012-08-09 09:40:00,44.19,44.24,44.19,44.19,600.0,43.9417,43.9914,43.9417,43.9417,600.0
2012-08-09 09:50:00,44.23,44.27,44.23,44.27,300.0,43.9814,44.0212,43.9814,44.0212,300.0
2012-08-09 10:00:00,44.27,44.41,44.2,44.2,3100.0,44.0212,44.1604,43.9516,43.9516,3100.0
2012-08-09 10:10:00,44.34,44.41,44.34,44.4,600.0,44.0908,44.1604,44.0908,44.1505,600.0
2012-08-09 10:20:00,44.46,44.5,44.45,44.48,1100.0,44.2101,44.2499,44.2002,44.23,1100.0
2012-08-09 10:30:00,44.44,44.47,44.38,44.47,2200.0,44.1903,44.2201,44.1306,44.2201,2200.0
2012-08-09 10:40:00,44.49,44.55,44.47,44.52,2300.0,44.24,44.2996,44.2201,44.2698,2300.0
2012-08-09 10:50:00,44.5,44.55,44.47,44.5,3000.0,44.2499,44.2996,44.2201,44.2499,3000.0
2012-08-09 11:00:00,44.49,44.51,44.47,44.49,1400.0,44.24,44.2599,44.2201,44.24,1400.0
2012-08-09 11:10:00,44.52,44.52,44.43,44.43,2100.0,44.2698,44.2698,44.1803,44.1803,2100.0
2012-08-09 11:20:00,44.46,44.47,44.43,44.47,1700.0,44.2101,44.2201,44.1803,44.2201,1700.0
2012-08-09 11:30:00,44.45,44.46,44.42,44.44,3200.0,44.2002,44.2101,44.1704,44.1903,3200.0
2012-08-09 11:40:00,44.44,44.45,44.37,44.39,2400.0,44.1903,44.2002,44.1207,44.1405,2400.0
2012-08-09 11:50:00,44.44,44.44,44.31,44.4,4300.0,44.1903,44.1903,44.061,44.1505,4300.0
2012-08-09 12:00:00,44.41,44.44,44.41,44.43,3300.0,44.1604,44.1903,44.1604,44.1803,3300.0
2012-08-09 12:10:00,44.44,44.45,44.43,44.45,1600.0,44.1903,44.2002,44.1803,44.2002,1600.0
2012-08-09 12:20:00,44.43,44.45,44.43,44.45,2400.0,44.1803,44.2002,44.1803,44.2002,2400.0
2012-08-09 12:30:00,44.44,44.45,44.34,44.35,8500.0,44.1903,44.2002,44.0908,44.1008,8500.0
2012-08-09 12:40:00,44.35,44.45,44.35,44.44,2200.0,44.1008,44.2002,44.1008,44.1903,2200.0
2012-08-09 12:50:00,44.44,44.44,44.39,44.4,3000.0,44.1903,44.1903,44.1405,44.1505,3000.0
2012-08-09 13:00:00,44.4,44.4,44.4,44.4,0.0,44.1505,44.1505,44.1505,44.1505,0.0
2012-08-09 13:10:00,44.38,44.38,44.28,44.28,2800.0,44.1306,44.1306,44.0312,44.0312,2800.0
2012-08-09 13:20:00,44.29,44.29,44.26,44.26,1200.0,44.0411,44.0411,44.0113,44.0113,1200.0
2012-08-09 13:30:00,44.24,44.31,44.17,44.27,5500.0,43.9914,44.061,43.9218,44.0212,5500.0
2012-08-09 13:40:00,44.29,44.4,44.28,44.33,2900.0,44.0411,44.1505,44.0312,44.0809,2900.0
2012-08-09 13:50:00,44.31,44.31,44.31,44.31,100.0,44.061,44.061,44.061,44.061,100.0
2012-08-09 14:00:00,44.32,44.34,44.32,44.33,1600.0,44.0709,44.0908,44.0709,44.0809,1600.0
2012-08-09 14:10:00,44.31,44.31,44.29,44.31,900.0,44.061,44.061,44.0411,44.061,900.0
2012-08-09 14:20:00,44.32,44.32,44.32,44.32,100.0,44.0709,44.0709,44.0709,44.0709,100.0
2012-08-09 14:30:00,44.32,44.4,44.32,44.4,900.0,44.0709,44.1505,44.0709,44.1505,900.0
2012-08-09 14:40:00,44.38,44.38,44.37,44.37,700.0,44.1306,44.1306,44.1207,44.1207,700.0
2012-08-09 14:50:00,44.37,44.39,44.37,44.38,600.0,44.1207,44.1405,44.1207,44.1306,600.0
2012-08-09 15:00:00,44.35,44.36,44.35,44.36,500.0,44.1008,44.1107,44.1008,44.1107,500.0
2012-08-09 15:10:00,44.38,44.39,44.38,44.39,700.0,44.1306,44.1405,44.1306,44.1405,700.0
2012-08-09 15:20:00,44.38,44.44,44.34,44.34,1800.0,44.1306,44.1903,44.0908,44.0908,1800.0
2012-08-09 15:30:00,44.35,44.35,44.27,44.32,2500.0,44.1008,44.1008,44.0212,44.0709,2500.0
2012-08-09 15:40:00,44.38,44.42,44.28,44.31,4000.0,44.1306,44.1704,44.0312,44.061,4000.0
2012-08-09 15:50:00,44.31,44.34,44.26,44.31,13300.0,44.061,44.0908,44.0113,44.061,13300.0
2012-08-10 09:30:00,44.25,44.45,44.04,44.11,3700.0,44.0013,44.2002,43.7925,43.8621,3700.0
2012-08-10 09:40:00,44.09,44.27,44.09,44.14,2400.0,43.8422,44.0212,43.8422,43.8919,2400.0
2012-08-10 09:50:00,44.21,44.23,43.91,44.05,3300.0,43.9615,43.9814,43.6632,43.8024,3300.0
2012-08-10 10:00:00,43.99,44.2,43.9,44.2,1700.0,43.7428,43.9516,43.6533,43.9516,1700.0
2012-08-10 10:10:00,44.31,44.45,44.31,44.34,2700.0,44.061,44.2002,44.061,44.0908,2700.0
2012-08-10 10:20:00,44.29,44.41,44.28,44.35,600.0,44.0411,44.1604,44.0312,44.1008,600.0
2012-08-10 10:30:00,44.38,44.45,44.31,44.34,10500.0,44.1306,44.2002,44.061,44.0908,10500.0
2012-08-10 10:40:00,44.3,44.4,44.29,44.29,1700.0,44.051,44.1505,44.0411,44.0411,1700.0
2012-08-10 10:50:00,44.3,44.39,44.3,44.39,1700.0,44.051,44.1405,44.051,44.1405,1700.0
2012-08-10 11:00:00,44.38,44.38,44.14,44.26,3000.0,44.1306,44.1306,43.8919,44.0113,3000.0
2012-08-10 11:10:00,44.37,44.37,44.33,44.33,1900.0,44.1207,44.1207,44.0809,44.0809,1900.0
2012-08-10 11:20:00,44.34,44.4,44.34,44.37,1600.0,44.0908,44.1505,44.0908,44.1207,1600.0
2012-08-10 11:30:00,44.43,44.43,44.38,44.41,1000.0,44.1803,44.1803,44.1306,44.1604,1000.0
2012-08-10 11:40:00,44.43,44.45,44.4,44.45,1900.0,44.1803,44.2002,44.1505,44.2002,1900.0
2012-08-10 11:50:00,44.39,44.41,44.34,44.4,1600.0,44.1405,44.1604,44.0908,44.1505,1600.0
2012-08-10 12:00:00,44.34,44.37,44.34,44.37,800.0,44.0908,44.1207,44.0908,44.1207,800.0
2012-08-10 12:10:00,44.37,44.37,44.3,44.34,2400.0,44.1207,44.1207,44.051,44.0908,2400.0
2012-08-10 12:20:00,44.34,44.39,44.34,44.39,400.0,44.0908,44.1405,44.0908,44.1405,400.0
2012-08-10 12:30:00,44.35,44.36,44.35,44.36,800.0,44.1008,44.1107,44.1008,44.1107,800.0
2012-08-10 12:40:00,44.37,44.39,44.37,44.39,400.0,44.1207,44.1405,44.1207,44.1405,400.0
2012-08-10 12:50:00,44.36,44.41,44.35,44.36,7500.0,44.1107,44.1604,44.1008,44.1107,7500.0
2012-08-10 13:00:00,44.37,44.39,44.35,44.35,1800.0,44.1207,44.1405,44.1008,44.1008,1800.0
2012-08-10 13:10:00,44.36,44.39,44.33,44.36,1500.0,44.1107,44.1405,44.0809,44.1107,1500.0
2012-08-10 13:20:00,44.37,44.45,44.3,44.39,13000.0,44.1207,44.2002,44.051,44.1405,13000.0
2012-08-10 13:30:00,44.37,44.43,44.37,44.4,1300.0,44.1207,44.1803,44.1207,44.1505,1300.0
2012-08-10 13:40:00,44.44,44.45,44.41,44.45,1900.0,44.1903,44.2002,44.1604,44.2002,1900.0
2012-08-10 13:50:00,44.45,44.45,44.44,44.44,600.0,44.2002,44.2002,44.1903,44.1903,600.0
2012-08-10 14:00:00,44.43,44.43,44.36,44.36,2700.0,44.1803,44.1803,44.1107,44.1107,2700.0
2012-08-10 14:10:00,44.31,44.32,44.3,44.31,1300.0,44.061,44.0709,44.051,44.061,1300.0
2012-08-10 14:20:00,44.31,44.37,44.29,44.37,1600.0,44.061,44.1207,44.0411,44.1207,1600.0
2012-08-10 14:30:00,44.38,44.38,44.32,44.32,400.0,44.1306,44.1306,44.0709,44.0709,400.0
2012-08-10 14:40:00,44.31,44.34,44.31,44.34,400.0,44.061,44.0908,44.061,44.0908,400.0
2012-08-10 14:50:00,44.34,44.35,44.33,44.33,500.0,44.0908,44.1008,44.0809,44.0809,500.0
2012-08-10 15:00:00,44.35,44.36,44.3,44.31,1500.0,44.1008,44.1107,44.051,44.061,1500.0
2012-08-10 15:10:00,44.3,44.36,44.3,44.36,1000.0,44.051,44.1107,44.051,44.1107,1000.0
2012-08-10 15:20:00,44.35,44.41,44.33,44.37,1800.0,44.1008,44.1604,44.0809,44.1207,1800.0
2012-08-10 15:30:00,44.36,44.42,44.31,44.33,3000.0,44.1107,44.1704,44.061,44.0809,3000.0
2012-08-10 15:40:00,44.3,44.41,44.3,44.38,4700.0,44.051,44.1604,44.051,44.1306,4700.0
2012-08-10 15:50:00,44.4,44.41,44.38,44.4,5700.0,44.1505,44.1604,44.1306,44.1505,5700.0
2012-08-13 09:30:00,44.22,44.28,44.01,44.01,3100.0,43.9715,44.0312,43.7627,43.7627,3100.0
2012-08-13 09:40:00,43.99,43.99,43.78,43.83,2300.0,43.7428,43.7428,43.534,43.5837,2300.0
2012-08-13 09:50:00,43.9,44.11,43.9,44.07,1400.0,43.6533,43.8621,43.6533,43.8223,1400.0
2012-08-13 10:00:00,44.06,44.15,43.9,43.9,1600.0,43.8124,43.9019,43.6533,43.6533,1600.0
2012-08-13 10:10:00,43.85,43.87,43.82,43.82,1000.0,43.6036,43.6235,43.5737,43.5737,1000.0
2012-08-13 10:20:00,43.85,43.88,43.67,43.68,2100.0,43.6036,43.6334,43.4246,43.4345,2100.0
2012-08-13 10:30:00,43.63,43.63,43.5,43.5,1600.0,43.3848,43.3848,43.2555,43.2555,1600.0
2012-08-13 10:40:00,43.52,43.52,43.39,43.41,1500.0,43.2754,43.2754,43.1462,43.166,1500.0
2012-08-13 10:50:00,43.4,43.4,43.33,43.33,1700.0,43.1561,43.1561,43.0865,43.0865,1700.0
2012-08-13 11:00:00,43.35,43.42,43.29,43.42,3100.0,43.1064,43.176,43.0467,43.176,3100.0
2012-08-13 11:10:00,43.39,43.5,43.39,43.43,1700.0,43.1462,43.2555,43.1462,43.1859,1700.0
2012-08-13 11:20:00,43.45,43.59,43.45,43.55,1300.0,43.2058,43.345,43.2058,43.3053,1300.0
2012-08-13 11:30:00,43.53,43.75,43.52,43.75,4600.0,43.2854,43.5041,43.2754,43.5041,4600.0
2012-08-13 11:40:00,43.76,43.83,43.76,43.83,1500.0,43.5141,43.5837,43.5141,43.5837,1500.0
2012-08-13 11:50:00,43.79,43.8,43.78,43.8,900.0,43.5439,43.5539,43.534,43.5539,900.0
2012-08-13 12:00:00,43.74,43.75,43.57,43.57,1200.0,43.4942,43.5041,43.3251,43.3251,1200.0
2012-08-13 12:10:00,43.58,43.75,43.54,43.75,1800.0,43.3351,43.5041,43.2953,43.5041,1800.0
2012-08-13 12:20:00,43.7,43.91,43.7,43.89,22400.0,43.4544,43.6632,43.4544,43.6433,22400.0
2012-08-13 12:30:00,43.89,44.03,43.86,43.86,3000.0,43.6433,43.7826,43.6135,43.6135,3000.0
2012-08-13 12:40:00,43.9,43.98,43.9,43.96,1100.0,43.6533,43.7328,43.6533,43.713,1100.0
2012-08-13 12:50:00,43.97,44.0,43.96,44.0,500.0,43.7229,43.7527,43.713,43.7527,500.0
2012-08-13 13:00:00,44.0,44.08,44.0,44.01,1500.0,43.7527,43.8323,43.7527,43.7627,1500.0
2012-08-13 13:10:00,44.06,44.14,44.06,44.14,700.0,43.8124,43.8919,43.8124,43.8919,700.0
2012-08-13 13:20:00,44.14,44.14,44.07,44.1,1000.0,43.8919,43.8919,43.8223,43.8522,1000.0
2012-08-13 13:30:00,44.06,44.21,44.06,44.16,1200.0,43.8124,43.9615,43.8124,43.9118,1200.0
2012-08-13 13:40:00,44.21,44.35,44.14,44.25,16500.0,43.9615,44.1008,43.8919,44.0013,16500.0
2012-08-13 13:50:00,44.26,44.27,44.23,44.23,1000.0,44.0113,44.0212,43.9814,43.9814,1000.0
2012-08-13 14:00:00,44.27,44.35,44.18,44.29,3800.0,44.0212,44.1008,43.9317,44.0411,3800.0
2012-08-13 14:10:00,44.3,44.3,44.17,44.2,1400.0,44.051,44.051,43.9218,43.9516,1400.0
2012-08-13 14:20:00,44.24,44.25,44.13,44.18,3400.0,43.9914,44.0013,43.882,43.9317,3400.0
2012-08-13 14:30:00,44.19,44.19,44.11,44.13,3100.0,43.9417,43.9417,43.8621,43.882,3100.0
2012-08-13 14:40:00,44.14,44.16,44.08,44.08,2400.0,43.8919,43.9118,43.8323,43.8323,2400.0
2012-08-13 14:50:00,44.13,44.23,44.1,44.22,3100.0,43.882,43.9814,43.8522,43.9715,3100.0
2012-08-13 15:00:00,44.23,44.29,44.18,44.18,3400.0,43.9814,44.0411,43.9317,43.9317,3400.0
2012-08-13 15:10:00,44.18,44.41,44.18,44.31,18100.0,43.9317,44.1604,43.9317,44.061,18100.0
2012-08-13 15:20:00,44.27,44.29,44.09,44.09,4300.0,44.0212,44.0411,43.8422,43.8422,4300.0
2012-08-13 15:30:00,44.13,44.37,44.13,44.31,4700.0,43.882,44.1207,43.882,44.061,4700.0
2012-08-13 15:40:00,44.31,44.34,44.22,44.23,3300.0,44.061,44.0908,43.9715,43.9814,3300.0
2012-08-13 15:50:00,44.23,44.3,44.15,44.3,11700.0,43.9814,44.051,43.9019,44.051,11700.0
2012-08-14 09:30:00,44.58,44.58,44.27,44.46,4600.0,44.3295,44.3295,44.0212,44.2101,4600.0
2012-08-14 09:40:00,44.34,44.45,44.29,44.45,1600.0,44.0908,44.2002,44.0411,44.2002,1600.0
2012-08-14 09:50:00,44.39,44.39,44.16,44.25,3100.0,44.1405,44.1405,43.9118,44.0013,3100.0
2012-08-14 10:00:00,44.31,44.31,44.08,44.27,2600.0,44.061,44.061,43.8323,44.0212,2600.0
2012-08-14 10:10:00,44.16,44.4,44.16,44.39,1700.0,43.9118,44.1505,43.9118,44.1405,1700.0
2012-08-14 10:20:00,44.28,44.28,44.17,44.26,1100.0,44.0312,44.0312,43.9218,44.0113,1100.0
2012-08-14 10:30:00,44.25,44.35,44.22,44.3,1100.0,44.0013,44.1008,43.9715,44.051,1100.0
2012-08-14 10:40:00,44.33,44.38,44.33,44.38,300.0,44.0809,44.1306,44.0809,44.1306,300.0
2012-08-14 10:50:00,44.39,44.45,44.39,44.43,1300.0,44.1405,44.2002,44.1405,44.1803,1300.0
2012-08-14 11:00:00,44.35,44.35,44.35,44.35,100.0,44.1008,44.1008,44.1008,44.1008,100.0
2012-08-14 11:10:00,44.42,44.43,44.2,44.2,4900.0,44.1704,44.1803,43.9516,43.9516,4900.0
2012-08-14 11:20:00,44.2,44.2,44.07,44.07,3900.0,43.9516,43.9516,43.8223,43.8223,3900.0
2012-08-14 11:30:00,44.07,44.15,44.06,44.07,4000.0,43.8223,43.9019,43.8124,43.8223,4000.0
2012-08-14 11:40:00,44.01,44.15,44.01,44.15,1800.0,43.7627,43.9019,43.7627,43.9019,1800.0
2012-08-14 11:50:00,44.12,44.15,44.02,44.02,1500.0,43.8721,43.9019,43.7726,43.7726,1500.0
2012-08-14 12:00:00,44.05,44.05,43.98,44.02,1200.0,43.8024,43.8024,43.7328,43.7726,1200.0
2012-08-14 12:10:00,44.05,44.05,43.89,43.95,2900.0,43.8024,43.8024,43.6433,43.703,2900.0
2012-08-14 12:20:00,44.0,44.05,44.0,44.02,700.0,43.7527,43.8024,43.7527,43.7726,700.0
2012-08-14 12:30:00,44.04,44.04,43.99,44.02,4400.0,43.7925,43.7925,43.7428,43.7726,4400.0
2012-08-14 12:40:00,43.99,44.02,43.8,43.8,1300.0,43.7428,43.7726,43.5539,43.5539,1300.0
2012-08-14 12:50:00,43.8,43.85,43.77,43.77,4300.0,43.5539,43.6036,43.524,43.524,4300.0
2012-08-14 13:00:00,43.78,43.8,43.63,43.66,3500.0,43.534,43.5539,43.3848,43.4146,3500.0
2012-08-14 13:10:00,43.65,43.71,43.64,43.64,1600.0,43.4047,43.4644,43.3948,43.3948,1600.0
2012-08-14 13:20:00,43.62,43.63,43.62,43.63,1700.0,43.3749,43.3848,43.3749,43.3848,1700.0
2012-08-14 13:30:00,43.66,43.7,43.65,43.67,2500.0,43.4146,43.4544,43.4047,43.4246,2500.0
2012-08-14 13:40:00,43.65,43.73,43.62,43.66,8900.0,43.4047,43.4842,43.3749,43.4146,8900.0
2012-08-14 13:50:00,43.64,43.66,43.55,43.55,2900.0,43.3948,43.4146,43.3053,43.3053,2900.0
2012-08-14 14:00:00,43.57,43.61,43.49,43.52,6600.0,43.3251,43.3649,43.2456,43.2754,6600.0
2012-08-14 14:10:00,43.52,43.52,43.42,43.47,5400.0,43.2754,43.2754,43.176,43.2257,5400.0
2012-08-14 14:20:00,43.45,43.51,43.45,43.51,2700.0,43.2058,43.2655,43.2058,43.2655,2700.0
2012-08-14 14:30:00,43.51,43.53,43.45,43.46,3500.0,43.2655,43.2854,43.2058,43.2158,3500.0
2012-08-14 14:40:00,43.44,43.51,43.44,43.51,4700.0,43.1959,43.2655,43.1959,43.2655,4700.0
2012-08-14 14:50:00,43.51,43.52,43.5,43.51,9700.0,43.2655,43.2754,43.2555,43.2655,9700.0
2012-08-14 15:00:00,43.5,43.51,43.43,43.43,3600.0,43.2555,43.2655,43.1859,43.1859,3600.0
2012-08-14 15:10:00,43.42,43.59,43.42,43.59,7900.0,43.176,43.345,43.176,43.345,7900.0
2012-08-14 15:20:00,43.58,43.62,43.53,43.53,8200.0,43.3351,43.3749,43.2854,43.2854,8200.0
2012-08-14 15:30:00,43.5,43.56,43.46,43.5,10400.0,43.2555,43.3152,43.2158,43.2555,10400.0
2012-08-14 15:40:00,43.5,43.52,43.38,43.42,9600.0,43.2555,43.2754,43.1362,43.176,9600.0
2012-08-14 15:50:00,43.41,43.47,43.26,43.47,22000.0,43.166,43.2257,43.0169,43.2257,22000.0
2012-08-15 09:30:00,43.31,43.76,43.31,43.67,2800.0,43.0666,43.5141,43.0666,43.4246,2800.0
2012-08-15 09:40:00,43.57,43.61,43.55,43.55,1200.0,43.3251,43.3649,43.3053,43.3053,1200.0
2012-08-15 09:50:00,43.62,43.68,43.58,43.58,600.0,43.3749,43.4345,43.3351,43.3351,600.0
2012-08-15 10:00:00,43.55,43.67,43.55,43.65,600.0,43.3053,43.4246,43.3053,43.4047,600.0
2012-08-15 10:10:00,43.65,43.7,43.65,43.7,1700.0,43.4047,43.4544,43.4047,43.4544,1700.0
2012-08-15 10:20:00,43.7,43.74,43.67,43.71,1800.0,43.4544,43.4942,43.4246,43.4644,1800.0
2012-08-15 10:30:00,43.68,43.72,43.66,43.68,4500.0,43.4345,43.4743,43.4146,43.4345,4500.0
2012-08-15 10:40:00,43.66,43.8,43.57,43.8,6200.0,43.4146,43.5539,43.3251,43.5539,6200.0
2012-08-15 10:50:00,43.81,43.89,43.77,43.87,2300.0,43.5638,43.6433,43.524,43.6235,2300.0
2012-08-15 11:00:00,43.92,43.94,43.92,43.94,400.0,43.6732,43.6931,43.6732,43.6931,400.0
2012-08-15 11:10:00,43.97,44.09,43.97,44.09,1500.0,43.7229,43.8422,43.7229,43.8422,1500.0
2012-08-15 11:20:00,44.07,44.09,44.07,44.09,200.0,43.8223,43.8422,43.8223,43.8422,200.0
2012-08-15 11:30:00,44.03,44.09,44.03,44.09,600.0,43.7826,43.8422,43.7826,43.8422,600.0
2012-08-15 11:40:00,44.08,44.15,44.08,44.11,900.0,43.8323,43.9019,43.8323,43.8621,900.0
2012-08-15 11:50:00,44.11,44.14,44.11,44.14,300.0,43.8621,43.8919,43.8621,43.8919,300.0
2012-08-15 12:00:00,44.12,44.12,43.98,44.06,3200.0,43.8721,43.8721,43.7328,43.8124,3200.0
2012-08-15 12:10:00,44.05,44.11,44.05,44.05,800.0,43.8024,43.8621,43.8024,43.8024,800.0
2012-08-15 12:20:00,44.03,44.11,44.03,44.07,1900.0,43.7826,43.8621,43.7826,43.8223,1900.0
2012-08-15 12:30:00,44.06,44.1,44.06,44.07,900.0,43.8124,43.8522,43.8124,43.8223,900.0
2012-08-15 12:40:00,44.01,44.05,43.94,43.94,900.0,43.7627,43.8024,43.6931,43.6931,900.0
2012-08-15 12:50:00,44.0,44.04,43.99,44.04,1500.0,43.7527,43.7925,43.7428,43.7925,1500.0
2012-08-15 13:00:00,44.05,44.06,43.94,43.99,3500.0,43.8024,43.8124,43.6931,43.7428,3500.0
2012-08-15 13:10:00,43.98,43.99,43.96,43.96,700.0,43.7328,43.7428,43.713,43.713,700.0
2012-08-15 13:20:00,43.99,44.01,43.96,44.01,2800.0,43.7428,43.7627,43.713,43.7627,2800.0
2012-08-15 13:30:00,44.02,44.02,43.98,44.0,3300.0,43.7726,43.7726,43.7328,43.7527,3300.0
2012-08-15 13:40:00,43.98,44.03,43.97,44.02,1800.0,43.7328,43.7826,43.7229,43.7726,1800.0
2012-08-15 13:50:00,43.97,44.0,43.96,43.96,1300.0,43.7229,43.7527,43.713,43.713,1300.0
2012-08-15 14:00:00,43.98,43.98,43.89,43.89,1200.0,43.7328,43.7328,43.6433,43.6433,1200.0
2012-08-15 14:10:00,43.89,43.98,43.88,43.98,1700.0,43.6433,43.7328,43.6334,43.7328,1700.0
2012-08-15 14:20:00,43.98,43.98,43.93,43.96,800.0,43.7328,43.7328,43.6831,43.713,800.0
2012-08-15 14:30:00,43.95,44.01,43.94,43.97,8800.0,43.703,43.7627,43.6931,43.7229,8800.0
2012-08-15 14:40:00,43.97,44.0,43.95,43.95,3400.0,43.7229,43.7527,43.703,43.703,3400.0
2012-08-15 14:50:00,43.97,43.97,43.9,43.9,1600.0,43.7229,43.7229,43.6533,43.6533,1600.0
2012-08-15 15:00:00,43.93,43.95,43.9,43.94,3000.0,43.6831,43.703,43.6533,43.6931,3000.0
2012-08-15 15:10:00,43.92,43.92,43.88,43.88,2100.0,43.6732,43.6732,43.6334,43.6334,2100.0
2012-08-15 15:20:00,43.88,43.93,43.86,43.88,7000.0,43.6334,43.6831,43.6135,43.6334,7000.0
2012-08-15 15:30:00,43.9,43.91,43.87,43.87,4500.0,43.6533,43.6632,43.6235,43.6235,4500.0
2012-08-15 15:40:00,43.87,43.98,43.86,43.96,7200.0,43.6235,43.7328,43.6135,43.713,7200.0
2012-08-15 15:50:00,43.96,44.03,43.92,44.0,12300.0,43.713,43.7826,43.6732,43.7527,12300.0
2012-08-16 09:30:00,43.83,44.16,43.83,44.05,2500.0,43.5837,43.9118,43.5837,43.8024,2500.0
2012-08-16 09:40:00,44.06,44.06,43.9,43.91,2400.0,43.8124,43.8124,43.6533,43.6632,2400.0
2012-08-16 09:50:00,43.87,43.92,43.82,43.9,1500.0,43.6235,43.6732,43.5737,43.6533,1500.0
2012-08-16 10:00:00,43.84,43.92,43.84,43.92,400.0,43.5936,43.6732,43.5936,43.6732,400.0
2012-08-16 10:10:00,43.92,44.0,43.91,43.96,2000.0,43.6732,43.7527,43.6632,43.713,2000.0
2012-08-16 10:20:00,44.04,44.04,43.99,43.99,1500.0,43.7925,43.7925,43.7428,43.7428,1500.0
2012-08-16 10:30:00,43.99,44.05,43.96,44.03,2400.0,43.7428,43.8024,43.713,43.7826,2400.0
2012-08-16 10:40:00,44.01,44.06,43.95,43.99,2600.0,43.7627,43.8124,43.703,43.7428,2600.0
2012-08-16 10:50:00,43.99,43.99,43.84,43.89,4400.0,43.7428,43.7428,43.5936,43.6433,4400.0
2012-08-16 11:00:00,43.95,44.08,43.95,43.97,3600.0,43.703,43.8323,43.703,43.7229,3600.0
2012-08-16 11:10:00,43.93,43.97,43.92,43.92,1000.0,43.6831,43.7229,43.6732,43.6732,1000.0
2012-08-16 11:20:00,43.96,43.98,43.96,43.98,800.0,43.713,43.7328,43.713,43.7328,800.0
2012-08-16 11:30:00,43.98,44.02,43.97,44.0,2300.0,43.7328,43.7726,43.7229,43.7527,2300.0
2012-08-16 11:40:00,44.0,44.05,44.0,44.04,8800.0,43.7527,43.8024,43.7527,43.7925,8800.0
2012-08-16 11:50:00,44.02,44.09,44.02,44.04,600.0,43.7726,43.8422,43.7726,43.7925,600.0
2012-08-16 12:00:00,44.09,44.14,44.09,44.14,1700.0,43.8422,43.8919,43.8422,43.8919,1700.0
2012-08-16 12:10:00,44.15,44.27,44.15,44.23,2600.0,43.9019,44.0212,43.9019,43.9814,2600.0
2012-08-16 12:20:00,44.31,44.36,44.3,44.36,900.0,44.061,44.1107,44.051,44.1107,900.0
2012-08-16 12:30:00,44.32,44.37,44.32,44.36,600.0,44.0709,44.1207,44.0709,44.1107,600.0
2012-08-16 12:40:00,44.44,44.44,44.44,44.44,100.0,44.1903,44.1903,44.1903,44.1903,100.0
2012-08-16 12:50:00,44.42,44.46,44.42,44.46,800.0,44.1704,44.2101,44.1704,44.2101,800.0
2012-08-16 13:00:00,44.44,44.46,44.39,44.41,2000.0,44.1903,44.2101,44.1405,44.1604,2000.0
2012-08-16 13:10:00,44.45,44.45,44.34,44.34,2800.0,44.2002,44.2002,44.0908,44.0908,2800.0
2012-08-16 13:20:00,44.32,44.33,44.28,44.28,600.0,44.0709,44.0809,44.0312,44.0312,600.0
2012-08-16 13:30:00,44.3,44.35,44.29,44.29,1300.0,44.051,44.1008,44.0411,44.0411,1300.0
2012-08-16 13:40:00,44.3,44.33,44.28,44.28,800.0,44.051,44.0809,44.0312,44.0312,800.0
2012-08-16 13:50:00,44.28,44.32,44.28,44.3,1000.0,44.0312,44.0709,44.0312,44.051,1000.0
2012-08-16 14:00:00,44.26,44.3,44.26,44.29,1000.0,44.0113,44.051,44.0113,44.0411,1000.0
2012-08-16 14:10:00,44.34,44.37,44.32,44.35,700.0,44.0908,44.1207,44.0709,44.1008,700.0
2012-08-16 14:20:00,44.37,44.37,44.31,44.32,1000.0,44.1207,44.1207,44.061,44.0709,1000.0
2012-08-16 14:30:00,44.34,44.39,44.34,44.39,1700.0,44.0908,44.1405,44.0908,44.1405,1700.0
2012-08-16 14:40:00,44.38,44.47,44.36,44.46,5300.0,44.1306,44.2201,44.1107,44.2101,5300.0
2012-08-16 14:50:00,44.43,44.43,44.34,44.39,1900.0,44.1803,44.1803,44.0908,44.1405,1900.0
2012-08-16 15:00:00,44.36,44.41,44.32,44.38,1700.0,44.1107,44.1604,44.0709,44.1306,1700.0
2012-08-16 15:10:00,44.41,44.5,44.41,44.5,1500.0,44.1604,44.2499,44.1604,44.2499,1500.0
2012-08-16 15:20:00,44.46,44.47,44.38,44.38,8100.0,44.2101,44.2201,44.1306,44.1306,8100.0
2012-08-16 15:30:00,44.38,44.4,44.37,44.39,9200.0,44.1306,44.1505,44.1207,44.1405,9200.0
2012-08-16 15:40:00,44.4,44.4,44.36,44.38,6500.0,44.1505,44.1505,44.1107,44.1306,6500.0
2012-08-16 15:50:00,44.38,44.4,44.33,44.35,8000.0,44.1306,44.1505,44.0809,44.1008,8000.0
2012-08-17 09:30:00,44.36,44.5,44.25,44.45,25500.0,44.1107,44.2499,44.0013,44.2002,25500.0
2012-08-17 09:40:00,44.46,44.56,44.46,44.56,9700.0,44.2101,44.3096,44.2101,44.3096,9700.0
2012-08-17 09:50:00,44.57,44.6,44.43,44.6,13000.0,44.3195,44.3494,44.1803,44.3494,13000.0
2012-08-17 10:00:00,44.65,44.75,44.58,44.67,5800.0,44.3991,44.4985,44.3295,44.419,5800.0
2012-08-17 10:10:00,44.63,44.76,44.61,44.76,5000.0,44.3792,44.5085,44.3593,44.5085,5000.0
2012-08-17 10:20:00,44.76,44.95,44.74,44.76,5700.0,44.5085,44.6974,44.4886,44.5085,5700.0
2012-08-17 10:30:00,44.78,44.95,44.78,44.84,3400.0,44.5283,44.6974,44.5283,44.588,3400.0
2012-08-17 10:40:00,44.94,44.98,44.89,44.95,7300.0,44.6874,44.7272,44.6377,44.6974,7300.0
2012-08-17 10:50:00,44.97,44.97,44.92,44.92,4300.0,44.7173,44.7173,44.6676,44.6676,4300.0
2012-08-17 11:00:00,44.93,44.99,44.71,44.74,11000.0,44.6775,44.7372,44.4587,44.4886,11000.0
2012-08-17 11:10:00,44.75,44.78,44.73,44.73,500.0,44.4985,44.5283,44.4786,44.4786,500.0
2012-08-17 11:20:00,44.73,44.76,44.73,44.73,1000.0,44.4786,44.5085,44.4786,44.4786,1000.0
2012-08-17 11:30:00,44.76,44.93,44.76,44.91,1000.0,44.5085,44.6775,44.5085,44.6576,1000.0
2012-08-17 11:40:00,44.98,45.0,44.97,44.99,3400.0,44.7272,44.7471,44.7173,44.7372,3400.0
2012-08-17 11:50:00,45.0,45.0,44.97,44.98,2300.0,44.7471,44.7471,44.7173,44.7272,2300.0
2012-08-17 12:00:00,45.0,45.2,44.97,45.17,13800.0,44.7471,44.946,44.7173,44.9162,13800.0
2012-08-17 12:10:00,45.19,45.27,45.17,45.26,13600.0,44.936,45.0156,44.9162,45.0056,13600.0
2012-08-17 12:20:00,45.31,45.39,45.31,45.34,3200.0,45.0554,45.1349,45.0554,45.0852,3200.0
2012-08-17 12:30:00,45.34,45.36,45.29,45.36,1400.0,45.0852,45.1051,45.0355,45.1051,1400.0
2012-08-17 12:40:00,45.35,45.4,45.34,45.4,1500.0,45.0951,45.1449,45.0852,45.1449,1500.0
2012-08-17 12:50:00,45.4,45.4,45.1,45.31,6100.0,45.1449,45.1449,44.8465,45.0554,6100.0
2012-08-17 13:00:00,45.32,45.39,45.07,45.24,11900.0,45.0653,45.1349,44.8167,44.9858,11900.0
2012-08-17 13:10:00,45.24,45.27,45.2,45.23,3300.0,44.9858,45.0156,44.946,44.9758,3300.0
2012-08-17 13:20:00,45.23,45.29,45.21,45.25,2000.0,44.9758,45.0355,44.9559,44.9957,2000.0
2012-08-17 13:30:00,45.25,45.36,45.25,45.33,2000.0,44.9957,45.1051,44.9957,45.0753,2000.0
2012-08-17 13:40:00,45.33,45.37,45.32,45.34,1600.0,45.0753,45.115,45.0653,45.0852,1600.0
2012-08-17 13:50:00,45.36,45.4,45.36,45.4,3200.0,45.1051,45.1449,45.1051,45.1449,3200.0
2012-08-17 14:00:00,45.39,45.59,45.39,45.59,6600.0,45.1349,45.3338,45.1349,45.3338,6600.0
2012-08-17 14:10:00,45.59,45.62,45.54,45.56,7700.0,45.3338,45.3636,45.2841,45.304,7700.0
2012-08-17 14:20:00,45.59,45.67,45.59,45.66,1400.0,45.3338,45.4133,45.3338,45.4034,1400.0
2012-08-17 14:30:00,45.68,45.74,45.68,45.71,4000.0,45.4233,45.483,45.4233,45.4531,4000.0
2012-08-17 14:40:00,45.73,45.73,45.61,45.63,4000.0,45.473,45.473,45.3537,45.3736,4000.0
2012-08-17 14:50:00,45.63,45.69,45.43,45.57,7500.0,45.3736,45.4332,45.1747,45.3139,7500.0
2012-08-17 15:00:00,45.59,45.68,45.58,45.68,4300.0,45.3338,45.4233,45.3239,45.4233,4300.0
2012-08-17 15:10:00,45.68,45.68,45.59,45.67,4300.0,45.4233,45.4233,45.3338,45.4133,4300.0
2012-08-17 15:20:00,45.68,45.68,45.62,45.66,3000.0,45.4233,45.4233,45.3636,45.4034,3000.0
2012-08-17 15:30:00,45.66,45.66,45.59,45.61,5700.0,45.4034,45.4034,45.3338,45.3537,5700.0
2012-08-17 15:40:00,45.63,45.69,45.61,45.68,11000.0,45.3736,45.4332,45.3537,45.4233,11000.0
2012-08-17 15:50:00,45.68,45.68,45.56,45.68,12700.0,45.4233,45.4233,45.304,45.4233,12700.0
2012-08-20 09:30:00,45.6,45.6,45.24,45.4,6400.0,45.3437,45.3437,44.9858,45.1449,6400.0
2012-08-20 09:40:00,45.39,45.55,45.39,45.5,1400.0,45.1349,45.294,45.1349,45.2443,1400.0
2012-08-20 09:50:00,45.45,45.58,45.29,45.33,2400.0,45.1946,45.3239,45.0355,45.0753,2400.0
2012-08-20 10:00:00,45.36,45.36,45.26,45.33,3300.0,45.1051,45.1051,45.0056,45.0753,3300.0
2012-08-20 10:10:00,45.28,45.32,45.07,45.07,1400.0,45.0255,45.0653,44.8167,44.8167,1400.0
2012-08-20 10:20:00,45.12,45.12,44.89,45.02,9900.0,44.8664,44.8664,44.6377,44.767,9900.0
2012-08-20 10:30:00,45.0,45.07,44.7,44.7,13000.0,44.7471,44.8167,44.4488,44.4488,13000.0
2012-08-20 10:40:00,44.65,44.69,44.59,44.67,3200.0,44.3991,44.4389,44.3394,44.419,3200.0
2012-08-20 10:50:00,44.69,44.74,44.62,44.74,800.0,44.4389,44.4886,44.3692,44.4886,800.0
2012-08-20 11:00:00,44.74,44.78,44.57,44.68,5200.0,44.4886,44.5283,44.3195,44.4289,5200.0
2012-08-20 11:10:00,44.76,44.91,44.75,44.87,1500.0,44.5085,44.6576,44.4985,44.6178,1500.0
2012-08-20 11:20:00,44.82,44.83,44.77,44.83,400.0,44.5681,44.5781,44.5184,44.5781,400.0
2012-08-20 11:30:00,44.82,44.86,44.78,44.83,800.0,44.5681,44.6079,44.5283,44.5781,800.0
2012-08-20 11:40:00,44.87,44.99,44.87,44.99,4200.0,44.6178,44.7372,44.6178,44.7372,4200.0
2012-08-20 11:50:00,44.94,44.99,44.93,44.95,1700.0,44.6874,44.7372,44.6775,44.6974,1700.0
2012-08-20 12:00:00,44.96,45.0,44.94,44.99,1000.0,44.7073,44.7471,44.6874,44.7372,1000.0
2012-08-20 12:10:00,44.99,45.0,44.95,44.96,800.0,44.7372,44.7471,44.6974,44.7073,800.0
2012-08-20 12:20:00,44.99,45.0,44.96,44.98,4300.0,44.7372,44.7471,44.7073,44.7272,4300.0
2012-08-20 12:30:00,44.97,44.99,44.9,44.9,900.0,44.7173,44.7372,44.6477,44.6477,900.0
2012-08-20 12:40:00,44.95,45.0,44.89,44.98,2100.0,44.6974,44.7471,44.6377,44.7272,2100.0
2012-08-20 12:50:00,44.94,44.94,44.9,44.94,900.0,44.6874,44.6874,44.6477,44.6874,900.0
2012-08-20 13:00:00,44.91,44.99,44.9,44.93,1700.0,44.6576,44.7372,44.6477,44.6775,1700.0
2012-08-20 13:10:00,44.95,45.0,44.95,44.99,1100.0,44.6974,44.7471,44.6974,44.7372,1100.0
2012-08-20 13:20:00,44.99,44.99,44.95,44.96,800.0,44.7372,44.7372,44.6974,44.7073,800.0
2012-08-20 13:30:00,44.96,44.99,44.86,44.86,1900.0,44.7073,44.7372,44.6079,44.6079,1900.0
2012-08-20 13:40:00,44.87,44.91,44.86,44.91,1000.0,44.6178,44.6576,44.6079,44.6576,1000.0
2012-08-20 13:50:00,44.91,44.92,44.85,44.89,2200.0,44.6576,44.6676,44.598,44.6377,2200.0
2012-08-20 14:00:00,44.91,44.91,44.81,44.85,5700.0,44.6576,44.6576,44.5582,44.598,5700.0
2012-08-20 14:10:00,44.86,44.91,44.86,44.87,1100.0,44.6079,44.6576,44.6079,44.6178,1100.0
2012-08-20 14:20:00,44.92,44.92,44.54,44.67,18900.0,44.6676,44.6676,44.2897,44.419,18900.0
2012-08-20 14:30:00,44.68,44.74,44.68,44.68,1200.0,44.4289,44.4886,44.4289,44.4289,1200.0
2012-08-20 14:40:00,44.65,44.68,44.64,44.68,2100.0,44.3991,44.4289,44.3891,44.4289,2100.0
2012-08-20 14:50:00,44.62,44.66,44.6,44.66,1600.0,44.3692,44.409,44.3494,44.409,1600.0
2012-08-20 15:00:00,44.64,44.69,44.54,44.54,6200.0,44.3891,44.4389,44.2897,44.2897,6200.0
2012-08-20 15:10:00,44.5,44.55,44.47,44.54,4400.0,44.2499,44.2996,44.2201,44.2897,4400.0
2012-08-20 15:20:00,44.55,44.55,44.48,44.54,9900.0,44.2996,44.2996,44.23,44.2897,9900.0
2012-08-20 15:30:00,44.55,44.69,44.55,44.62,5000.0,44.2996,44.4389,44.2996,44.3692,5000.0
2012-08-20 15:40:00,44.65,44.72,44.61,44.65,6800.0,44.3991,44.4687,44.3593,44.3991,6800.0
2012-08-20 15:50:00,44.65,44.65,44.59,44.64,10100.0,44.3991,44.3991,44.3394,44.3891,10100.0
2012-08-21 09:30:00,44.71,44.91,44.63,44.66,12400.0,44.4587,44.6576,44.3792,44.409,12400.0
2012-08-21 09:40:00,44.66,44.71,44.63,44.71,1700.0,44.409,44.4587,44.3792,44.4587,1700.0
2012-08-21 09:50:00,44.69,44.74,44.47,44.59,17200.0,44.4389,44.4886,44.2201,44.3394,17200.0
2012-08-21 10:00:00,44.71,44.73,44.58,44.66,3100.0,44.4587,44.4786,44.3295,44.409,3100.0
2012-08-21 10:10:00,44.66,44.91,44.65,44.91,4200.0,44.409,44.6576,44.3991,44.6576,4200.0
2012-08-21 10:20:00,44.98,44.98,44.93,44.98,3500.0,44.7272,44.7272,44.6775,44.7272,3500.0
2012-08-21 10:30:00,44.98,45.03,44.98,45.0,4200.0,44.7272,44.7769,44.7272,44.7471,4200.0
2012-08-21 10:40:00,45.0,45.05,44.99,45.05,3200.0,44.7471,44.7968,44.7372,44.7968,3200.0
2012-08-21 10:50:00,45.05,45.05,45.01,45.01,1200.0,44.7968,44.7968,44.7571,44.7571,1200.0
2012-08-21 11:00:00,45.04,45.05,45.02,45.05,2400.0,44.7869,44.7968,44.767,44.7968,2400.0
2012-08-21 11:10:00,45.05,45.05,44.87,44.9,4400.0,44.7968,44.7968,44.6178,44.6477,4400.0
2012-08-21 11:20:00,44.83,44.9,44.83,44.88,2000.0,44.5781,44.6477,44.5781,44.6278,2000.0
2012-08-21 11:30:00,44.82,44.87,44.62,44.69,6300.0,44.5681,44.6178,44.3692,44.4389,6300.0
2012-08-21 11:40:00,44.69,44.72,44.51,44.62,8400.0,44.4389,44.4687,44.2599,44.3692,8400.0
2012-08-21 11:50:00,44.69,44.8,44.68,44.77,1400.0,44.4389,44.5482,44.4289,44.5184,1400.0
2012-08-21 12:00:00,44.73,44.73,44.65,44.68,1800.0,44.4786,44.4786,44.3991,44.4289,1800.0
2012-08-21 12:10:00,44.71,44.79,44.67,44.71,1600.0,44.4587,44.5383,44.419,44.4587,1600.0
2012-08-21 12:20:00,44.69,44.8,44.69,44.73,1500.0,44.4389,44.5482,44.4389,44.4786,1500.0
2012-08-21 12:30:00,44.85,44.88,44.83,44.86,1300.0,44.598,44.6278,44.5781,44.6079,1300.0
2012-08-21 12:40:00,44.9,44.9,44.7,44.78,2000.0,44.6477,44.6477,44.4488,44.5283,2000.0
2012-08-21 12:50:00,44.79,44.9,44.79,44.9,1000.0,44.5383,44.6477,44.5383,44.6477,1000.0
2012-08-21 13:00:00,44.9,44.9,44.79,44.83,1300.0,44.6477,44.6477,44.5383,44.5781,1300.0
2012-08-21 13:10:00,44.78,44.78,44.6,44.62,2600.0,44.5283,44.5283,44.3494,44.3692,2600.0
2012-08-21 13:20:00,44.67,44.71,44.67,44.7,700.0,44.419,44.4587,44.419,44.4488,700.0
2012-08-21 13:30:00,44.69,44.69,44.65,44.65,2200.0,44.4389,44.4389,44.3991,44.3991,2200.0
2012-08-21 13:40:00,44.64,44.64,44.56,44.59,1700.0,44.3891,44.3891,44.3096,44.3394,1700.0
2012-08-21 13:50:00,44.59,44.6,44.5,44.53,3100.0,44.3394,44.3494,44.2499,44.2798,3100.0
2012-08-21 14:00:00,44.53,44.53,44.42,44.42,4500.0,44.2798,44.2798,44.1704,44.1704,4500.0
2012-08-21 14:10:00,44.42,44.42,44.3,44.3,6600.0,44.1704,44.1704,44.051,44.051,6600.0
2012-08-21 14:20:00,44.3,44.39,44.3,44.39,6400.0,44.051,44.1405,44.051,44.1405,6400.0
2012-08-21 14:30:00,44.39,44.54,44.39,44.52,6100.0,44.1405,44.2897,44.1405,44.2698,6100.0
2012-08-21 14:40:00,44.52,44.62,44.52,44.62,3900.0,44.2698,44.3692,44.2698,44.3692,3900.0
2012-08-21 14:50:00,44.61,44.8,44.61,44.8,11200.0,44.3593,44.5482,44.3593,44.5482,11200.0
2012-08-21 15:00:00,44.75,44.75,44.65,44.72,3400.0,44.4985,44.4985,44.3991,44.4687,3400.0
2012-08-21 15:10:00,44.72,44.74,44.48,44.5,16300.0,44.4687,44.4886,44.23,44.2499,16300.0
2012-08-21 15:20:00,44.53,44.71,44.53,44.59,5300.0,44.2798,44.4587,44.2798,44.3394,5300.0
2012-08-21 15:30:00,44.64,44.77,44.64,44.75,4900.0,44.3891,44.5184,44.3891,44.4985,4900.0
2012-08-21 15:40:00,44.77,44.9,44.74,44.8,15600.0,44.5184,44.6477,44.4886,44.5482,15600.0
2012-08-21 15:50:00,44.79,44.88,44.77,44.87,19400.0,44.5383,44.6278,44.5184,44.6178,19400.0
2012-08-22 09:30:00,44.8,44.8,44.37,44.48,1600.0,44.5482,44.5482,44.1207,44.23,1600.0
2012-08-22 09:40:00,44.59,44.75,44.59,44.72,900.0,44.3394,44.4985,44.3394,44.4687,900.0
2012-08-22 09:50:00,44.73,44.93,44.59,44.68,10200.0,44.4786,44.6775,44.3394,44.4289,10200.0
2012-08-22 10:00:00,44.58,44.63,44.51,44.51,3600.0,44.3295,44.3792,44.2599,44.2599,3600.0
2012-08-22 10:10:00,44.67,44.67,44.3,44.34,6800.0,44.419,44.419,44.051,44.0908,6800.0
2012-08-22 10:20:00,44.33,44.53,44.33,44.53,4400.0,44.0809,44.2798,44.0809,44.2798,4400.0
2012-08-22 10:30:00,44.53,44.53,44.29,44.3,1700.0,44.2798,44.2798,44.0411,44.051,1700.0
2012-08-22 10:40:00,44.29,44.33,44.13,44.13,6800.0,44.0411,44.0809,43.882,43.882,6800.0
2012-08-22 10:50:00,44.13,44.14,44.12,44.14,1000.0,43.882,43.8919,43.8721,43.8919,1000.0
2012-08-22 11:00:00,44.17,44.25,44.1,44.1,14300.0,43.9218,44.0013,43.8522,43.8522,14300.0
2012-08-22 11:10:00,44.15,44.16,43.99,44.06,4500.0,43.9019,43.9118,43.7428,43.8124,4500.0
2012-08-22 11:20:00,44.13,44.25,44.13,44.25,5900.0,43.882,44.0013,43.882,44.0013,5900.0
2012-08-22 11:30:00,44.19,44.25,44.19,44.22,4900.0,43.9417,44.0013,43.9417,43.9715,4900.0
2012-08-22 11:40:00,44.21,44.25,44.15,44.23,3300.0,43.9615,44.0013,43.9019,43.9814,3300.0
2012-08-22 11:50:00,44.2,44.24,44.2,44.2,2700.0,43.9516,43.9914,43.9516,43.9516,2700.0
2012-08-22 12:00:00,44.25,44.25,44.18,44.2,6700.0,44.0013,44.0013,43.9317,43.9516,6700.0
2012-08-22 12:10:00,44.2,44.22,44.15,44.15,1200.0,43.9516,43.9715,43.9019,43.9019,1200.0
2012-08-22 12:20:00,44.12,44.17,44.12,44.14,400.0,43.8721,43.9218,43.8721,43.8919,400.0
2012-08-22 12:30:00,44.11,44.11,44.08,44.09,1000.0,43.8621,43.8621,43.8323,43.8422,1000.0
2012-08-22 12:40:00,44.11,44.11,44.08,44.1,300.0,43.8621,43.8621,43.8323,43.8522,300.0
2012-08-22 12:50:00,44.11,44.11,44.07,44.09,800.0,43.8621,43.8621,43.8223,43.8422,800.0
2012-08-22 13:00:00,44.13,44.17,44.13,44.16,1600.0,43.882,43.9218,43.882,43.9118,1600.0
2012-08-22 13:10:00,44.18,44.21,44.15,44.21,900.0,43.9317,43.9615,43.9019,43.9615,900.0
2012-08-22 13:20:00,44.19,44.22,44.18,44.18,600.0,43.9417,43.9715,43.9317,43.9317,600.0
2012-08-22 13:30:00,44.16,44.23,44.16,44.16,1700.0,43.9118,43.9814,43.9118,43.9118,1700.0
2012-08-22 13:40:00,44.17,44.21,44.16,44.16,2400.0,43.9218,43.9615,43.9118,43.9118,2400.0
2012-08-22 13:50:00,44.15,44.21,44.15,44.2,1900.0,43.9019,43.9615,43.9019,43.9516,1900.0
2012-08-22 14:00:00,44.18,44.26,44.15,44.2,23400.0,43.9317,44.0113,43.9019,43.9516,23400.0
2012-08-22 14:10:00,44.17,44.17,43.96,43.96,3200.0,43.9218,43.9218,43.713,43.713,3200.0
2012-08-22 14:20:00,43.98,43.99,43.92,43.98,3100.0,43.7328,43.7428,43.6732,43.7328,3100.0
2012-08-22 14:30:00,44.01,44.07,44.01,44.05,2200.0,43.7627,43.8223,43.7627,43.8024,2200.0
2012-08-22 14:40:00,44.01,44.14,44.01,44.11,4200.0,43.7627,43.8919,43.7627,43.8621,4200.0
2012-08-22 14:50:00,44.13,44.19,44.07,44.11,2700.0,43.882,43.9417,43.8223,43.8621,2700.0
2012-08-22 15:00:00,44.09,44.16,44.08,44.16,1600.0,43.8422,43.9118,43.8323,43.9118,1600.0
2012-08-22 15:10:00,44.19,44.23,44.07,44.07,3900.0,43.9417,43.9814,43.8223,43.8223,3900.0
2012-08-22 15:20:00,44.08,44.14,44.05,44.11,2600.0,43.8323,43.8919,43.8024,43.8621,2600.0
2012-08-22 15:30:00,44.08,44.15,44.02,44.02,7600.0,43.8323,43.9019,43.7726,43.7726,7600.0
2012-08-22 15:40:00,44.06,44.1,43.98,44.1,8300.0,43.8124,43.8522,43.7328,43.8522,8300.0
2012-08-22 15:50:00,44.11,44.12,44.02,44.05,7600.0,43.8621,43.8721,43.7726,43.8024,7600.0
2012-08-23 09:30:00,44.0,44.12,43.9,43.94,7200.0,43.7527,43.8721,43.6533,43.6931,7200.0
2012-08-23 09:40:00,44.0,44.0,43.86,43.98,3100.0,43.7527,43.7527,43.6135,43.7328,3100.0
2012-08-23 09:50:00,43.92,44.04,43.79,43.79,1300.0,43.6732,43.7925,43.5439,43.5439,1300.0
2012-08-23 10:00:00,43.85,43.99,43.85,43.99,2500.0,43.6036,43.7428,43.6036,43.7428,2500.0
2012-08-23 10:10:00,43.94,44.06,43.9,44.03,1300.0,43.6931,43.8124,43.6533,43.7826,1300.0
2012-08-23 10:20:00,44.05,44.05,44.0,44.02,700.0,43.8024,43.8024,43.7527,43.7726,700.0
2012-08-23 10:30:00,44.13,44.13,43.95,44.08,5700.0,43.882,43.882,43.703,43.8323,5700.0
2012-08-23 10:40:00,44.09,44.1,44.07,44.07,300.0,43.8422,43.8522,43.8223,43.8223,300.0
2012-08-23 10:50:00,44.02,44.02,43.96,44.0,1500.0,43.7726,43.7726,43.713,43.7527,1500.0
2012-08-23 11:00:00,43.96,44.0,43.95,44.0,2400.0,43.713,43.7527,43.703,43.7527,2400.0
2012-08-23 11:10:00,44.0,44.17,44.0,44.11,1300.0,43.7527,43.9218,43.7527,43.8621,1300.0
2012-08-23 11:20:00,44.11,44.12,44.04,44.12,900.0,43.8621,43.8721,43.7925,43.8721,900.0
2012-08-23 11:30:00,44.04,44.1,44.04,44.1,500.0,43.7925,43.8522,43.7925,43.8522,500.0
2012-08-23 11:40:00,44.04,44.04,44.04,44.04,300.0,43.7925,43.7925,43.7925,43.7925,300.0
2012-08-23 11:50:00,44.04,44.05,44.01,44.04,1100.0,43.7925,43.8024,43.7627,43.7925,1100.0
2012-08-23 12:00:00,44.03,44.03,43.88,43.9,2500.0,43.7826,43.7826,43.6334,43.6533,2500.0
2012-08-23 12:10:00,43.88,43.92,43.81,43.84,2400.0,43.6334,43.6732,43.5638,43.5936,2400.0
2012-08-23 12:20:00,43.84,43.94,43.81,43.93,4000.0,43.5936,43.6931,43.5638,43.6831,4000.0
2012-08-23 12:30:00,43.88,43.99,43.88,43.97,1200.0,43.6334,43.7428,43.6334,43.7229,1200.0
2012-08-23 12:40:00,44.04,44.04,43.96,43.98,1400.0,43.7925,43.7925,43.713,43.7328,1400.0
2012-08-23 12:50:00,43.99,44.0,43.93,44.0,1300.0,43.7428,43.7527,43.6831,43.7527,1300.0
2012-08-23 13:00:00,44.0,44.0,43.95,44.0,1000.0,43.7527,43.7527,43.703,43.7527,1000.0
2012-08-23 13:10:00,44.02,44.02,43.92,43.99,2300.0,43.7726,43.7726,43.6732,43.7428,2300.0
2012-08-23 13:20:00,43.93,43.97,43.91,43.97,1700.0,43.6831,43.7229,43.6632,43.7229,1700.0
2012-08-23 13:30:00,43.99,44.02,43.98,43.98,1300.0,43.7428,43.7726,43.7328,43.7328,1300.0
2012-08-23 13:40:00,44.03,44.04,44.03,44.03,300.0,43.7826,43.7925,43.7826,43.7826,300.0
2012-08-23 13:50:00,44.03,44.03,43.98,43.99,500.0,43.7826,43.7826,43.7328,43.7428,500.0
2012-08-23 14:00:00,44.0,44.04,43.97,44.03,1900.0,43.7527,43.7925,43.7229,43.7826,1900.0
2012-08-23 14:10:00,44.02,44.02,44.01,44.01,500.0,43.7726,43.7726,43.7627,43.7627,500.0
2012-08-23 14:20:00,44.0,44.01,43.97,43.97,1100.0,43.7527,43.7627,43.7229,43.7229,1100.0
2012-08-23 14:30:00,43.98,44.02,43.98,43.99,1200.0,43.7328,43.7726,43.7328,43.7428,1200.0
2012-08-23 14:40:00,44.06,44.2,44.06,44.19,800.0,43.8124,43.9516,43.8124,43.9417,800.0
2012-08-23 14:50:00,44.19,44.19,44.19,44.19,0.0,43.9417,43.9417,43.9417,43.9417,0.0
2012-08-23 15:00:00,44.12,44.16,44.07,44.16,1300.0,43.8721,43.9118,43.8223,43.9118,1300.0
2012-08-23 15:10:00,44.18,44.18,44.05,44.05,1100.0,43.9317,43.9317,43.8024,43.8024,1100.0
2012-08-23 15:20:00,44.04,44.05,43.96,44.05,2300.0,43.7925,43.8024,43.713,43.8024,2300.0
2012-08-23 15:30:00,44.02,44.09,43.99,43.99,1800.0,43.7726,43.8422,43.7428,43.7428,1800.0
2012-08-23 15:40:00,44.01,44.09,43.97,44.02,3800.0,43.7627,43.8422,43.7229,43.7726,3800.0
2012-08-23 15:50:00,44.0,44.05,43.95,43.98,10200.0,43.7527,43.8024,43.703,43.7328,10200.0
2012-08-24 09:30:00,43.84,43.95,43.71,43.9,2800.0,43.5936,43.703,43.4644,43.6533,2800.0
2012-08-24 09:40:00,43.98,43.98,43.86,43.95,1600.0,43.7328,43.7328,43.6135,43.703,1600.0
2012-08-24 09:50:00,43.95,43.97,43.63,43.63,2000.0,43.703,43.7229,43.3848,43.3848,2000.0
2012-08-24 10:00:00,43.5,43.78,43.5,43.76,1800.0,43.2555,43.534,43.2555,43.5141,1800.0
2012-08-24 10:10:00,43.75,43.86,43.72,43.78,4600.0,43.5041,43.6135,43.4743,43.534,4600.0
2012-08-24 10:20:00,43.73,43.73,43.68,43.68,3100.0,43.4842,43.4842,43.4345,43.4345,3100.0
2012-08-24 10:30:00,43.6,43.65,43.6,43.65,6700.0,43.355,43.4047,43.355,43.4047,6700.0
2012-08-24 10:40:00,43.66,43.7,43.6,43.6,7100.0,43.4146,43.4544,43.355,43.355,7100.0
2012-08-24 10:50:00,43.6,43.6,43.52,43.59,3100.0,43.355,43.355,43.2754,43.345,3100.0
2012-08-24 11:00:00,43.65,43.65,43.6,43.6,3800.0,43.4047,43.4047,43.355,43.355,3800.0
2012-08-24 11:10:00,43.65,43.65,43.63,43.65,11500.0,43.4047,43.4047,43.3848,43.4047,11500.0
2012-08-24 11:20:00,43.66,43.66,43.56,43.57,1000.0,43.4146,43.4146,43.3152,43.3251,1000.0
2012-08-24 11:30:00,43.55,43.62,43.53,43.59,1700.0,43.3053,43.3749,43.2854,43.345,1700.0
2012-08-24 11:40:00,43.57,43.57,43.51,43.51,900.0,43.3251,43.3251,43.2655,43.2655,900.0
2012-08-24 11:50:00,43.5,43.5,43.41,43.41,2100.0,43.2555,43.2555,43.166,43.166,2100.0
2012-08-24 12:00:00,43.39,43.42,43.38,43.42,800.0,43.1462,43.176,43.1362,43.176,800.0
2012-08-24 12:10:00,43.42,43.42,43.42,43.42,100.0,43.176,43.176,43.176,43.176,100.0
2012-08-24 12:20:00,43.41,43.5,43.41,43.5,1600.0,43.166,43.2555,43.166,43.2555,1600.0
2012-08-24 12:30:00,43.43,43.43,43.39,43.4,900.0,43.1859,43.1859,43.1462,43.1561,900.0
2012-08-24 12:40:00,43.4,43.4,43.4,43.4,0.0,43.1561,43.1561,43.1561,43.1561,0.0
2012-08-24 12:50:00,43.47,43.51,43.47,43.48,900.0,43.2257,43.2655,43.2257,43.2357,900.0
2012-08-24 13:00:00,43.47,43.47,43.46,43.46,900.0,43.2257,43.2257,43.2158,43.2158,900.0
2012-08-24 13:10:00,43.46,43.46,43.46,43.46,200.0,43.2158,43.2158,43.2158,43.2158,200.0
2012-08-24 13:20:00,43.46,43.47,43.45,43.46,1700.0,43.2158,43.2257,43.2058,43.2158,1700.0
2012-08-24 13:30:00,43.47,43.52,43.46,43.51,4800.0,43.2257,43.2754,43.2158,43.2655,4800.0
2012-08-24 13:40:00,43.52,43.65,43.52,43.61,5000.0,43.2754,43.4047,43.2754,43.3649,5000.0
2012-08-24 13:50:00,43.65,43.66,43.63,43.63,4500.0,43.4047,43.4146,43.3848,43.3848,4500.0
2012-08-24 14:00:00,43.64,43.65,43.57,43.59,700.0,43.3948,43.4047,43.3251,43.345,700.0
2012-08-24 14:10:00,43.56,43.57,43.56,43.57,700.0,43.3152,43.3251,43.3152,43.3251,700.0
2012-08-24 14:20:00,43.59,43.63,43.57,43.63,1400.0,43.345,43.3848,43.3251,43.3848,1400.0
2012-08-24 14:30:00,43.64,43.64,43.64,43.64,200.0,43.3948,43.3948,43.3948,43.3948,200.0
2012-08-24 14:40:00,43.63,43.63,43.6,43.61,1200.0,43.3848,43.3848,43.355,43.3649,1200.0
2012-08-24 14:50:00,43.6,43.6,43.5,43.52,3800.0,43.355,43.355,43.2555,43.2754,3800.0
2012-08-24 15:00:00,43.53,43.58,43.48,43.56,2000.0,43.2854,43.3351,43.2357,43.3152,2000.0
2012-08-24 15:10:00,43.57,43.65,43.57,43.61,1800.0,43.3251,43.4047,43.3251,43.3649,1800.0
2012-08-24 15:20:00,43.61,43.63,43.59,43.61,2900.0,43.3649,43.3848,43.345,43.3649,2900.0
2012-08-24 15:30:00,43.61,43.61,43.57,43.59,2600.0,43.3649,43.3649,43.3251,43.345,2600.0
2012-08-24 15:40:00,43.61,43.65,43.52,43.52,6800.0,43.3649,43.4047,43.2754,43.2754,6800.0
2012-08-24 15:50:00,43.56,43.57,43.45,43.53,9900.0,43.3152,43.3251,43.2058,43.2854,9900.0
2012-08-27 09:30:00,43.65,43.79,43.65,43.69,3100.0,43.4047,43.5439,43.4047,43.4445,3100.0
2012-08-27 09:40:00,43.68,43.68,43.61,43.62,1700.0,43.4345,43.4345,43.3649,43.3749,1700.0
2012-08-27 09:50:00,43.58,43.6,43.49,43.49,2400.0,43.3351,43.355,43.2456,43.2456,2400.0
2012-08-27 10:00:00,43.45,43.55,43.42,43.42,3200.0,43.2058,43.3053,43.176,43.176,3200.0
2012-08-27 10:10:00,43.51,43.63,43.45,43.46,4700.0,43.2655,43.3848,43.2058,43.2158,4700.0
2012-08-27 10:20:00,43.45,43.46,43.37,43.4,3800.0,43.2058,43.2158,43.1263,43.1561,3800.0
2012-08-27 10:30:00,43.44,43.5,43.44,43.5,500.0,43.1959,43.2555,43.1959,43.2555,500.0
2012-08-27 10:40:00,43.53,43.65,43.53,43.54,7400.0,43.2854,43.4047,43.2854,43.2953,7400.0
2012-08-27 10:50:00,43.56,43.56,43.41,43.45,2900.0,43.3152,43.3152,43.166,43.2058,2900.0
2012-08-27 11:00:00,43.47,43.57,43.47,43.57,800.0,43.2257,43.3251,43.2257,43.3251,800.0
2012-08-27 11:10:00,43.62,43.66,43.39,43.61,9000.0,43.3749,43.4146,43.1462,43.3649,9000.0
2012-08-27 11:20:00,43.65,43.65,43.4,43.47,15100.0,43.4047,43.4047,43.1561,43.2257,15100.0
2012-08-27 11:30:00,43.46,43.58,43.46,43.58,1700.0,43.2158,43.3351,43.2158,43.3351,1700.0
2012-08-27 11:40:00,43.58,43.58,43.58,43.58,0.0,43.3351,43.3351,43.3351,43.3351,0.0
2012-08-27 11:50:00,43.55,43.55,43.44,43.45,1500.0,43.3053,43.3053,43.1959,43.2058,1500.0
2012-08-27 12:00:00,43.48,43.5,43.48,43.5,400.0,43.2357,43.2555,43.2357,43.2555,400.0
2012-08-27 12:10:00,43.51,43.58,43.41,43.57,11700.0,43.2655,43.3351,43.166,43.3251,11700.0
2012-08-27 12:20:00,43.51,43.53,43.48,43.52,1100.0,43.2655,43.2854,43.2357,43.2754,1100.0
2012-08-27 12:30:00,43.51,43.51,43.51,43.51,100.0,43.2655,43.2655,43.2655,43.2655,100.0
2012-08-27 12:40:00,43.51,43.55,43.51,43.52,1700.0,43.2655,43.3053,43.2655,43.2754,1700.0
2012-08-27 12:50:00,43.53,43.53,43.46,43.46,600.0,43.2854,43.2854,43.2158,43.2158,600.0
2012-08-27 13:00:00,43.45,43.45,43.38,43.39,2200.0,43.2058,43.2058,43.1362,43.1462,2200.0
2012-08-27 13:10:00,43.45,43.45,43.45,43.45,100.0,43.2058,43.2058,43.2058,43.2058,100.0
2012-08-27 13:20:00,43.51,43.51,43.35,43.41,2600.0,43.2655,43.2655,43.1064,43.166,2600.0
2012-08-27 13:30:00,43.45,43.5,43.45,43.48,2000.0,43.2058,43.2555,43.2058,43.2357,2000.0
2012-08-27 13:40:00,43.48,43.49,43.41,43.47,1900.0,43.2357,43.2456,43.166,43.2257,1900.0
2012-08-27 13:50:00,43.5,43.5,43.41,43.42,4300.0,43.2555,43.2555,43.166,43.176,4300.0
2012-08-27 14:00:00,43.46,43.5,43.46,43.5,300.0,43.2158,43.2555,43.2158,43.2555,300.0
2012-08-27 14:10:00,43.5,43.5,43.41,43.43,2400.0,43.2555,43.2555,43.166,43.1859,2400.0
2012-08-27 14:20:00,43.48,43.5,43.48,43.5,800.0,43.2357,43.2555,43.2357,43.2555,800.0
2012-08-27 14:30:00,43.47,43.5,43.46,43.46,1100.0,43.2257,43.2555,43.2158,43.2158,1100.0
2012-08-27 14:40:00,43.49,43.5,43.46,43.5,2900.0,43.2456,43.2555,43.2158,43.2555,2900.0
2012-08-27 14:50:00,43.5,43.51,43.5,43.5,2800.0,43.2555,43.2655,43.2555,43.2555,2800.0
2012-08-27 15:00:00,43.51,43.58,43.49,43.49,1900.0,43.2655,43.3351,43.2456,43.2456,1900.0
2012-08-27 15:10:00,43.5,43.51,43.44,43.44,4100.0,43.2555,43.2655,43.1959,43.1959,4100.0
2012-08-27 15:20:00,43.44,43.48,43.41,43.42,4300.0,43.1959,43.2357,43.166,43.176,4300.0
2012-08-27 15:30:00,43.41,43.46,43.37,43.37,3900.0,43.166,43.2158,43.1263,43.1263,3900.0
2012-08-27 15:40:00,43.4,43.41,43.35,43.36,6900.0,43.1561,43.166,43.1064,43.1163,6900.0
2012-08-27 15:50:00,43.36,43.46,43.35,43.45,16700.0,43.1163,43.2158,43.1064,43.2058,16700.0
2012-08-28 09:30:00,43.58,44.04,43.4,44.04,8700.0,43.3351,43.7925,43.1561,43.7925,8700.0
2012-08-28 09:40:00,44.04,44.14,43.95,44.04,5100.0,43.7925,43.8919,43.703,43.7925,5100.0
2012-08-28 09:50:00,44.05,44.05,43.57,43.64,4700.0,43.8024,43.8024,43.3251,43.3948,4700.0
2012-08-28 10:00:00,43.6,43.7,43.5,43.7,3300.0,43.355,43.4544,43.2555,43.4544,3300.0
2012-08-28 10:10:00,43.68,43.68,43.58,43.64,1500.0,43.4345,43.4345,43.3351,43.3948,1500.0
2012-08-28 10:20:00,43.6,43.87,43.6,43.76,11300.0,43.355,43.6235,43.355,43.5141,11300.0
2012-08-28 10:30:00,43.79,43.96,43.74,43.95,5400.0,43.5439,43.713,43.4942,43.703,5400.0
2012-08-28 10:40:00,43.97,44.0,43.94,43.99,3200.0,43.7229,43.7527,43.6931,43.7428,3200.0
2012-08-28 10:50:00,43.99,44.07,43.82,43.82,4700.0,43.7428,43.8223,43.5737,43.5737,4700.0
2012-08-28 11:00:00,43.81,44.04,43.81,44.04,4800.0,43.5638,43.7925,43.5638,43.7925,4800.0
2012-08-28 11:10:00,44.02,44.02,43.87,43.95,4300.0,43.7726,43.7726,43.6235,43.703,4300.0
2012-08-28 11:20:00,43.99,44.0,43.94,43.95,4300.0,43.7428,43.7527,43.6931,43.703,4300.0
2012-08-28 11:30:00,43.97,44.03,43.95,44.03,2400.0,43.7229,43.7826,43.703,43.7826,2400.0
2012-08-28 11:40:00,43.98,44.02,43.98,44.0,1100.0,43.7328,43.7726,43.7328,43.7527,1100.0
2012-08-28 11:50:00,44.03,44.03,43.92,43.97,3900.0,43.7826,43.7826,43.6732,43.7229,3900.0
2012-08-28 12:00:00,44.0,44.12,44.0,44.12,2300.0,43.7527,43.8721,43.7527,43.8721,2300.0
2012-08-28 12:10:00,44.07,44.08,44.07,44.07,400.0,43.8223,43.8323,43.8223,43.8223,400.0
2012-08-28 12:20:00,44.08,44.16,44.03,44.16,2100.0,43.8323,43.9118,43.7826,43.9118,2100.0
2012-08-28 12:30:00,44.15,44.17,44.08,44.16,1800.0,43.9019,43.9218,43.8323,43.9118,1800.0
2012-08-28 12:40:00,44.16,44.25,44.16,44.25,2000.0,43.9118,44.0013,43.9118,44.0013,2000.0
2012-08-28 12:50:00,44.23,44.25,44.23,44.25,2000.0,43.9814,44.0013,43.9814,44.0013,2000.0
2012-08-28 13:00:00,44.23,44.23,44.19,44.23,1400.0,43.9814,43.9814,43.9417,43.9814,1400.0
2012-08-28 13:10:00,44.24,44.24,44.15,44.18,3500.0,43.9914,43.9914,43.9019,43.9317,3500.0
2012-08-28 13:20:00,44.19,44.3,44.17,44.3,3100.0,43.9417,44.051,43.9218,44.051,3100.0
2012-08-28 13:30:00,44.31,44.37,44.31,44.37,1700.0,44.061,44.1207,44.061,44.1207,1700.0
2012-08-28 13:40:00,44.39,44.4,44.36,44.38,1800.0,44.1405,44.1505,44.1107,44.1306,1800.0
2012-08-28 13:50:00,44.36,44.38,44.23,44.29,5400.0,44.1107,44.1306,43.9814,44.0411,5400.0
2012-08-28 14:00:00,44.27,44.36,44.26,44.32,2400.0,44.0212,44.1107,44.0113,44.0709,2400.0
2012-08-28 14:10:00,44.31,44.31,44.22,44.22,1600.0,44.061,44.061,43.9715,43.9715,1600.0
2012-08-28 14:20:00,44.2,44.41,44.2,44.37,2700.0,43.9516,44.1604,43.9516,44.1207,2700.0
2012-08-28 14:30:00,44.4,44.4,44.37,44.37,600.0,44.1505,44.1505,44.1207,44.1207,600.0
2012-08-28 14:40:00,44.38,44.4,44.2,44.2,3100.0,44.1306,44.1505,43.9516,43.9516,3100.0
2012-08-28 14:50:00,44.17,44.27,44.1,44.22,5700.0,43.9218,44.0212,43.8522,43.9715,5700.0
2012-08-28 15:00:00,44.23,44.26,44.08,44.25,4300.0,43.9814,44.0113,43.8323,44.0013,4300.0
2012-08-28 15:10:00,44.27,44.37,44.25,44.34,1900.0,44.0212,44.1207,44.0013,44.0908,1900.0
2012-08-28 15:20:00,44.22,44.26,44.16,44.19,3500.0,43.9715,44.0113,43.9118,43.9417,3500.0
2012-08-28 15:30:00,44.18,44.26,44.08,44.26,6400.0,43.9317,44.0113,43.8323,44.0113,6400.0
2012-08-28 15:40:00,44.26,44.26,44.17,44.25,5300.0,44.0113,44.0113,43.9218,44.0013,5300.0
2012-08-28 15:50:00,44.26,44.28,44.19,44.25,10200.0,44.0113,44.0312,43.9417,44.0013,10200.0
2012-08-29 09:30:00,44.21,44.43,43.95,44.24,2800.0,43.9615,44.1803,43.703,43.9914,2800.0
2012-08-29 09:40:00,44.3,44.3,44.21,44.21,400.0,44.051,44.051,43.9615,43.9615,400.0
2012-08-29 09:50:00,44.21,44.25,44.16,44.19,12400.0,43.9615,44.0013,43.9118,43.9417,12400.0
2012-08-29 10:00:00,44.26,44.38,44.26,44.29,1000.0,44.0113,44.1306,44.0113,44.0411,1000.0
2012-08-29 10:10:00,44.28,44.31,44.27,44.27,1500.0,44.0312,44.061,44.0212,44.0212,1500.0
2012-08-29 10:20:00,44.26,44.26,44.25,44.26,500.0,44.0113,44.0113,44.0013,44.0113,500.0
2012-08-29 10:30:00,44.24,44.27,44.11,44.27,4100.0,43.9914,44.0212,43.8621,44.0212,4100.0
2012-08-29 10:40:00,44.3,44.3,44.29,44.29,300.0,44.051,44.051,44.0411,44.0411,300.0
2012-08-29 10:50:00,44.27,44.27,44.11,44.14,10900.0,44.0212,44.0212,43.8621,43.8919,10900.0
2012-08-29 11:00:00,44.09,44.09,44.06,44.07,800.0,43.8422,43.8422,43.8124,43.8223,800.0
2012-08-29 11:10:00,44.04,44.04,43.96,43.98,1400.0,43.7925,43.7925,43.713,43.7328,1400.0
2012-08-29 11:20:00,44.0,44.0,43.95,43.97,2000.0,43.7527,43.7527,43.703,43.7229,2000.0
2012-08-29 11:30:00,43.98,44.0,43.98,43.99,4900.0,43.7328,43.7527,43.7328,43.7428,4900.0
2012-08-29 11:40:00,44.0,44.0,43.9,43.9,3800.0,43.7527,43.7527,43.6533,43.6533,3800.0
2012-08-29 11:50:00,43.94,43.94,43.89,43.91,1100.0,43.6931,43.6931,43.6433,43.6632,1100.0
2012-08-29 12:00:00,43.87,43.87,43.77,43.78,2300.0,43.6235,43.6235,43.524,43.534,2300.0
2012-08-29 12:10:00,43.83,43.83,43.78,43.78,1600.0,43.5837,43.5837,43.534,43.534,1600.0
2012-08-29 12:20:00,43.76,43.76,43.7,43.73,1500.0,43.5141,43.5141,43.4544,43.4842,1500.0
2012-08-29 12:30:00,43.73,43.77,43.73,43.77,2900.0,43.4842,43.524,43.4842,43.524,2900.0
2012-08-29 12:40:00,43.75,43.76,43.69,43.7,3300.0,43.5041,43.5141,43.4445,43.4544,3300.0
2012-08-29 12:50:00,43.67,43.7,43.66,43.66,800.0,43.4246,43.4544,43.4146,43.4146,800.0
2012-08-29 13:00:00,43.67,43.69,43.59,43.6,5800.0,43.4246,43.4445,43.345,43.355,5800.0
2012-08-29 13:10:00,43.61,43.75,43.61,43.7,5600.0,43.3649,43.5041,43.3649,43.4544,5600.0
2012-08-29 13:20:00,43.66,43.68,43.64,43.68,4000.0,43.4146,43.4345,43.3948,43.4345,4000.0
2012-08-29 13:30:00,43.69,43.69,43.66,43.69,1400.0,43.4445,43.4445,43.4146,43.4445,1400.0
2012-08-29 13:40:00,43.69,43.73,43.66,43.66,3000.0,43.4445,43.4842,43.4146,43.4146,3000.0
2012-08-29 13:50:00,43.68,43.68,43.62,43.66,1700.0,43.4345,43.4345,43.3749,43.4146,1700.0
2012-08-29 14:00:00,43.65,43.65,43.6,43.6,1500.0,43.4047,43.4047,43.355,43.355,1500.0
2012-08-29 14:10:00,43.62,43.64,43.62,43.64,3900.0,43.3749,43.3948,43.3749,43.3948,3900.0
2012-08-29 14:20:00,43.62,43.64,43.6,43.61,2300.0,43.3749,43.3948,43.355,43.3649,2300.0
2012-08-29 14:30:00,43.61,43.61,43.57,43.59,3000.0,43.3649,43.3649,43.3251,43.345,3000.0
2012-08-29 14:40:00,43.59,43.59,43.54,43.54,4300.0,43.345,43.345,43.2953,43.2953,4300.0
2012-08-29 14:50:00,43.52,43.52,43.47,43.48,1200.0,43.2754,43.2754,43.2257,43.2357,1200.0
2012-08-29 15:00:00,43.48,43.5,43.44,43.5,1900.0,43.2357,43.2555,43.1959,43.2555,1900.0
2012-08-29 15:10:00,43.57,43.58,43.56,43.56,2800.0,43.3251,43.3351,43.3152,43.3152,2800.0
2012-08-29 15:20:00,43.56,43.57,43.5,43.53,4300.0,43.3152,43.3251,43.2555,43.2854,4300.0
2012-08-29 15:30:00,43.55,43.55,43.49,43.5,2800.0,43.3053,43.3053,43.2456,43.2555,2800.0
2012-08-29 15:40:00,43.5,43.55,43.46,43.46,11200.0,43.2555,43.3053,43.2158,43.2158,11200.0
2012-08-29 15:50:00,43.46,43.49,43.33,43.43,21300.0,43.2158,43.2456,43.0865,43.1859,21300.0
2012-08-30 09:30:00,43.3,43.3,42.94,42.99,4600.0,43.0567,43.0567,42.6987,42.7484,4600.0
2012-08-30 09:40:00,42.95,43.09,42.95,43.02,50900.0,42.7086,42.8478,42.7086,42.7782,50900.0
2012-08-30 09:50:00,43.08,43.1,43.0,43.0,2900.0,42.8379,42.8578,42.7583,42.7583,2900.0
2012-08-30 10:00:00,42.99,43.06,42.94,42.99,3500.0,42.7484,42.818,42.6987,42.7484,3500.0
2012-08-30 10:10:00,43.0,43.03,42.97,42.99,2600.0,42.7583,42.7882,42.7285,42.7484,2600.0
2012-08-30 10:20:00,42.98,42.98,42.84,42.84,3000.0,42.7385,42.7385,42.5992,42.5992,3000.0
2012-08-30 10:30:00,42.82,42.82,42.69,42.7,2500.0,42.5794,42.5794,42.4501,42.46,2500.0
2012-08-30 10:40:00,42.67,42.72,42.61,42.67,5300.0,42.4302,42.4799,42.3705,42.4302,5300.0
2012-08-30 10:50:00,42.63,42.66,42.54,42.56,3500.0,42.3904,42.4203,42.3009,42.3208,3500.0
2012-08-30 11:00:00,42.57,42.68,42.56,42.62,7300.0,42.3308,42.4401,42.3208,42.3805,7300.0
2012-08-30 11:10:00,42.62,42.64,42.6,42.61,2600.0,42.3805,42.4004,42.3606,42.3705,2600.0
2012-08-30 11:20:00,42.61,42.68,42.59,42.61,6300.0,42.3705,42.4401,42.3507,42.3705,6300.0
2012-08-30 11:30:00,42.65,42.65,42.58,42.62,800.0,42.4103,42.4103,42.3407,42.3805,800.0
2012-08-30 11:40:00,42.61,42.63,42.6,42.63,400.0,42.3705,42.3904,42.3606,42.3904,400.0
2012-08-30 11:50:00,42.63,42.67,42.59,42.62,1500.0,42.3904,42.4302,42.3507,42.3805,1500.0
2012-08-30 12:00:00,42.6,42.61,42.48,42.58,4100.0,42.3606,42.3705,42.2413,42.3407,4100.0
2012-08-30 12:10:00,42.58,42.61,42.57,42.57,900.0,42.3407,42.3705,42.3308,42.3308,900.0
2012-08-30 12:20:00,42.56,42.61,42.5,42.5,300.0,42.3208,42.3705,42.2612,42.2612,300.0
2012-08-30 12:30:00,42.53,42.59,42.49,42.5,2300.0,42.291,42.3507,42.2512,42.2612,2300.0
2012-08-30 12:40:00,42.5,42.5,42.49,42.5,1400.0,42.2612,42.2612,42.2512,42.2612,1400.0
2012-08-30 12:50:00,42.52,42.54,42.44,42.52,5000.0,42.281,42.3009,42.2015,42.281,5000.0
2012-08-30 13:00:00,42.54,42.54,42.51,42.52,900.0,42.3009,42.3009,42.2711,42.281,900.0
2012-08-30 13:10:00,42.49,42.52,42.48,42.51,500.0,42.2512,42.281,42.2413,42.2711,500.0
2012-08-30 13:20:00,42.5,42.5,42.47,42.47,1800.0,42.2612,42.2612,42.2313,42.2313,1800.0
2012-08-30 13:30:00,42.49,42.5,42.42,42.44,3100.0,42.2512,42.2612,42.1816,42.2015,3100.0
2012-08-30 13:40:00,42.44,42.44,42.35,42.39,3700.0,42.2015,42.2015,42.112,42.1518,3700.0
2012-08-30 13:50:00,42.38,42.39,42.34,42.34,4000.0,42.1418,42.1518,42.1021,42.1021,4000.0
2012-08-30 14:00:00,42.35,42.4,42.34,42.36,4400.0,42.112,42.1617,42.1021,42.1219,4400.0
2012-08-30 14:10:00,42.39,42.39,42.32,42.32,5100.0,42.1518,42.1518,42.0822,42.0822,5100.0
2012-08-30 14:20:00,42.33,42.42,42.33,42.42,7100.0,42.0921,42.1816,42.0921,42.1816,7100.0
2012-08-30 14:30:00,42.41,42.44,42.39,42.4,2800.0,42.1717,42.2015,42.1518,42.1617,2800.0
2012-08-30 14:40:00,42.38,42.4,42.38,42.39,6900.0,42.1418,42.1617,42.1418,42.1518,6900.0
2012-08-30 14:50:00,42.39,42.39,42.32,42.33,3900.0,42.1518,42.1518,42.0822,42.0921,3900.0
2012-08-30 15:00:00,42.33,42.38,42.33,42.37,6000.0,42.0921,42.1418,42.0921,42.1319,6000.0
2012-08-30 15:10:00,42.37,42.39,42.37,42.39,5300.0,42.1319,42.1518,42.1319,42.1518,5300.0
2012-08-30 15:20:00,42.39,42.42,42.37,42.41,8600.0,42.1518,42.1816,42.1319,42.1717,8600.0
2012-08-30 15:30:00,42.4,42.44,42.38,42.38,10600.0,42.1617,42.2015,42.1418,42.1418,10600.0
2012-08-30 15:40:00,42.39,42.39,42.27,42.28,21900.0,42.1518,42.1518,42.0325,42.0424,21900.0
2012-08-30 15:50:00,42.28,42.38,42.27,42.31,12200.0,42.0424,42.1418,42.0325,42.0722,12200.0
2012-08-31 09:30:00,42.69,43.05,42.68,43.01,5900.0,42.4501,42.8081,42.4401,42.7683,5900.0
2012-08-31 09:40:00,43.04,43.04,42.85,42.85,2700.0,42.7981,42.7981,42.6092,42.6092,2700.0
2012-08-31 09:50:00,42.73,42.8,42.73,42.78,2500.0,42.4899,42.5595,42.4899,42.5396,2500.0
2012-08-31 10:00:00,42.76,42.76,42.27,42.29,10700.0,42.5197,42.5197,42.0325,42.0523,10700.0
2012-08-31 10:10:00,42.31,42.68,42.31,42.66,12400.0,42.0722,42.4401,42.0722,42.4203,12400.0
2012-08-31 10:20:00,42.66,42.71,42.57,42.61,4300.0,42.4203,42.47,42.3308,42.3705,4300.0
2012-08-31 10:30:00,42.56,42.62,42.47,42.57,6200.0,42.3208,42.3805,42.2313,42.3308,6200.0
2012-08-31 10:40:00,42.62,42.75,42.57,42.75,4500.0,42.3805,42.5098,42.3308,42.5098,4500.0
2012-08-31 10:50:00,42.75,42.8,42.72,42.75,10600.0,42.5098,42.5595,42.4799,42.5098,10600.0
2012-08-31 11:00:00,42.75,42.86,42.71,42.74,9100.0,42.5098,42.6191,42.47,42.4998,9100.0
2012-08-31 11:10:00,42.75,42.82,42.75,42.82,1800.0,42.5098,42.5794,42.5098,42.5794,1800.0
2012-08-31 11:20:00,42.85,42.86,42.75,42.75,8000.0,42.6092,42.6191,42.5098,42.5098,8000.0
2012-08-31 11:30:00,42.75,42.79,42.72,42.78,2500.0,42.5098,42.5495,42.4799,42.5396,2500.0
2012-08-31 11:40:00,42.78,42.78,42.7,42.7,2000.0,42.5396,42.5396,42.46,42.46,2000.0
2012-08-31 11:50:00,42.72,42.72,42.68,42.69,1300.0,42.4799,42.4799,42.4401,42.4501,1300.0
2012-08-31 12:00:00,42.7,42.7,42.64,42.64,1500.0,42.46,42.46,42.4004,42.4004,1500.0
2012-08-31 12:10:00,42.62,42.62,42.47,42.58,6300.0,42.3805,42.3805,42.2313,42.3407,6300.0
2012-08-31 12:20:00,42.54,42.58,42.49,42.52,2400.0,42.3009,42.3407,42.2512,42.281,2400.0
2012-08-31 12:30:00,42.5,42.55,42.44,42.47,2500.0,42.2612,42.3109,42.2015,42.2313,2500.0
2012-08-31 12:40:00,42.45,42.47,42.45,42.47,400.0,42.2114,42.2313,42.2114,42.2313,400.0
2012-08-31 12:50:00,42.46,42.48,42.41,42.46,3000.0,42.2214,42.2413,42.1717,42.2214,3000.0
2012-08-31 13:00:00,42.46,42.47,42.41,42.41,1300.0,42.2214,42.2313,42.1717,42.1717,1300.0
2012-08-31 13:10:00,42.37,42.37,42.26,42.26,2800.0,42.1319,42.1319,42.0225,42.0225,2800.0
2012-08-31 13:20:00,42.26,42.28,42.24,42.28,1400.0,42.0225,42.0424,42.0026,42.0424,1400.0
2012-08-31 13:30:00,42.27,42.37,42.25,42.37,4500.0,42.0325,42.1319,42.0126,42.1319,4500.0
2012-08-31 13:40:00,42.37,42.4,42.35,42.37,1400.0,42.1319,42.1617,42.112,42.1319,1400.0
2012-08-31 13:50:00,42.36,42.53,42.36,42.39,6500.0,42.1219,42.291,42.1219,42.1518,6500.0
2012-08-31 14:00:00,42.43,42.45,42.37,42.37,3300.0,42.1916,42.2114,42.1319,42.1319,3300.0
2012-08-31 14:10:00,42.39,42.43,42.37,42.43,3700.0,42.1518,42.1916,42.1319,42.1916,3700.0
2012-08-31 14:20:00,42.39,42.44,42.37,42.39,3200.0,42.1518,42.2015,42.1319,42.1518,3200.0
2012-08-31 14:30:00,42.4,42.42,42.35,42.4,3300.0,42.1617,42.1816,42.112,42.1617,3300.0
2012-08-31 14:40:00,42.37,42.41,42.34,42.37,3300.0,42.1319,42.1717,42.1021,42.1319,3300.0
2012-08-31 14:50:00,42.39,42.43,42.37,42.37,2400.0,42.1518,42.1916,42.1319,42.1319,2400.0
2012-08-31 15:00:00,42.37,42.4,42.32,42.37,3000.0,42.1319,42.1617,42.0822,42.1319,3000.0
2012-08-31 15:10:00,42.37,42.42,42.36,42.4,4000.0,42.1319,42.1816,42.1219,42.1617,4000.0
2012-08-31 15:20:00,42.42,42.43,42.33,42.35,6900.0,42.1816,42.1916,42.0921,42.112,6900.0
2012-08-31 15:30:00,42.36,42.38,42.3,42.36,9100.0,42.1219,42.1418,42.0623,42.1219,9100.0
2012-08-31 15:40:00,42.35,42.49,42.32,42.49,16100.0,42.112,42.2512,42.0822,42.2512,16100.0
2012-08-31 15:50:00,42.49,42.72,42.45,42.7,37400.0,42.2512,42.4799,42.2114,42.46,37400.0
2012-09-04 09:30:00,42.44,42.68,42.44,42.59,15200.0,42.2015,42.4401,42.2015,42.3507,15200.0
2012-09-04 09:40:00,42.55,42.56,42.46,42.48,1600.0,42.3109,42.3208,42.2214,42.2413,1600.0
2012-09-04 09:50:00,42.62,42.85,42.62,42.84,3100.0,42.3805,42.6092,42.3805,42.5992,3100.0
2012-09-04 10:00:00,42.81,42.81,42.54,42.54,7000.0,42.5694,42.5694,42.3009,42.3009,7000.0
2012-09-04 10:10:00,42.58,42.58,42.48,42.49,2600.0,42.3407,42.3407,42.2413,42.2512,2600.0
2012-09-04 10:20:00,42.48,42.53,42.42,42.44,1200.0,42.2413,42.291,42.1816,42.2015,1200.0
2012-09-04 10:30:00,42.44,42.62,42.37,42.6,3400.0,42.2015,42.3805,42.1319,42.3606,3400.0
2012-09-04 10:40:00,42.6,42.6,42.46,42.46,2500.0,42.3606,42.3606,42.2214,42.2214,2500.0
2012-09-04 10:50:00,42.47,42.61,42.41,42.42,3300.0,42.2313,42.3705,42.1717,42.1816,3300.0
2012-09-04 11:00:00,42.47,42.61,42.45,42.57,2100.0,42.2313,42.3705,42.2114,42.3308,2100.0
2012-09-04 11:10:00,42.59,42.72,42.58,42.72,3300.0,42.3507,42.4799,42.3407,42.4799,3300.0
2012-09-04 11:20:00,42.71,42.78,42.71,42.76,2500.0,42.47,42.5396,42.47,42.5197,2500.0
2012-09-04 11:30:00,42.74,42.77,42.72,42.77,1200.0,42.4998,42.5296,42.4799,42.5296,1200.0
2012-09-04 11:40:00,42.78,42.82,42.76,42.82,4000.0,42.5396,42.5794,42.5197,42.5794,4000.0
2012-09-04 11:50:00,42.82,42.9,42.82,42.88,4500.0,42.5794,42.6589,42.5794,42.639,4500.0
2012-09-04 12:00:00,42.82,42.84,42.78,42.78,1600.0,42.5794,42.5992,42.5396,42.5396,1600.0
2012-09-04 12:10:00,42.81,42.88,42.8,42.88,2300.0,42.5694,42.639,42.5595,42.639,2300.0
2012-09-04 12:20:00,42.88,42.94,42.79,42.82,5700.0,42.639,42.6987,42.5495,42.5794,5700.0
2012-09-04 12:30:00,42.86,43.18,42.86,43.12,3900.0,42.6191,42.9373,42.6191,42.8777,3900.0
2012-09-04 12:40:00,43.12,43.22,43.06,43.12,3600.0,42.8777,42.9771,42.818,42.8777,3600.0
2012-09-04 12:50:00,43.12,43.37,43.11,43.37,17600.0,42.8777,43.1263,42.8677,43.1263,17600.0
2012-09-04 13:00:00,43.36,43.41,43.34,43.36,2500.0,43.1163,43.166,43.0964,43.1163,2500.0
2012-09-04 13:10:00,43.33,43.35,43.27,43.34,2200.0,43.0865,43.1064,43.0268,43.0964,2200.0
2012-09-04 13:20:00,43.29,43.34,43.29,43.31,1700.0,43.0467,43.0964,43.0467,43.0666,1700.0
2012-09-04 13:30:00,43.34,43.41,43.34,43.41,2400.0,43.0964,43.166,43.0964,43.166,2400.0
2012-09-04 13:40:00,43.42,43.5,43.37,43.37,5000.0,43.176,43.2555,43.1263,43.1263,5000.0
2012-09-04 13:50:00,43.37,43.44,43.37,43.44,600.0,43.1263,43.1959,43.1263,43.1959,600.0
2012-09-04 14:00:00,43.5,43.69,43.48,43.69,6400.0,43.2555,43.4445,43.2357,43.4445,6400.0
2012-09-04 14:10:00,43.7,43.86,43.7,43.86,4300.0,43.4544,43.6135,43.4544,43.6135,4300.0
2012-09-04 14:20:00,43.86,44.02,43.86,44.02,3600.0,43.6135,43.7726,43.6135,43.7726,3600.0
2012-09-04 14:30:00,44.03,44.41,44.02,44.3,8800.0,43.7826,44.1604,43.7726,44.051,8800.0
2012-09-04 14:40:00,44.3,44.31,44.2,44.31,5200.0,44.051,44.061,43.9516,44.061,5200.0
2012-09-04 14:50:00,44.31,44.31,44.22,44.3,3200.0,44.061,44.061,43.9715,44.051,3200.0
2012-09-04 15:00:00,44.29,44.42,44.21,44.39,7300.0,44.0411,44.1704,43.9615,44.1405,7300.0
2012-09-04 15:10:00,44.41,44.42,44.24,44.31,8800.0,44.1604,44.1704,43.9914,44.061,8800.0
2012-09-04 15:20:00,44.28,44.61,44.26,44.61,11000.0,44.0312,44.3593,44.0113,44.3593,11000.0
2012-09-04 15:30:00,44.6,44.6,44.39,44.45,6700.0,44.3494,44.3494,44.1405,44.2002,6700.0
2012-09-04 15:40:00,44.47,44.57,44.32,44.41,15300.0,44.2201,44.3195,44.0709,44.1604,15300.0
2012-09-04 15:50:00,44.41,44.49,44.36,44.43,25500.0,44.1604,44.24,44.1107,44.1803,25500.0
2012-09-05 09:30:00,44.21,44.56,44.21,44.4,8000.0,43.9615,44.3096,43.9615,44.1505,8000.0
2012-09-05 09:40:00,44.33,44.33,44.26,44.33,1100.0,44.0809,44.0809,44.0113,44.0809,1100.0
2012-09-05 09:50:00,44.3,44.49,44.3,44.4,4600.0,44.051,44.24,44.051,44.1505,4600.0
2012-09-05 10:00:00,44.4,44.48,44.32,44.41,2900.0,44.1505,44.23,44.0709,44.1604,2900.0
2012-09-05 10:10:00,44.42,44.45,44.25,44.37,5000.0,44.1704,44.2002,44.0013,44.1207,5000.0
2012-09-05 10:20:00,44.35,44.45,44.35,44.44,3500.0,44.1008,44.2002,44.1008,44.1903,3500.0
2012-09-05 10:30:00,44.45,44.5,44.37,44.43,22300.0,44.2002,44.2499,44.1207,44.1803,22300.0
2012-09-05 10:40:00,44.43,44.45,44.38,44.4,3200.0,44.1803,44.2002,44.1306,44.1505,3200.0
2012-09-05 10:50:00,44.39,44.4,44.27,44.27,3100.0,44.1405,44.1505,44.0212,44.0212,3100.0
2012-09-05 11:00:00,44.24,44.35,44.24,44.35,2200.0,43.9914,44.1008,43.9914,44.1008,2200.0
2012-09-05 11:10:00,44.38,44.4,44.34,44.38,1700.0,44.1306,44.1505,44.0908,44.1306,1700.0
2012-09-05 11:20:00,44.4,44.44,44.36,44.36,2500.0,44.1505,44.1903,44.1107,44.1107,2500.0
2012-09-05 11:30:00,44.43,44.45,44.43,44.43,2200.0,44.1803,44.2002,44.1803,44.1803,2200.0
2012-09-05 11:40:00,44.44,44.44,44.38,44.38,2900.0,44.1903,44.1903,44.1306,44.1306,2900.0
2012-09-05 11:50:00,44.4,44.43,44.36,44.39,1400.0,44.1505,44.1803,44.1107,44.1405,1400.0
2012-09-05 12:00:00,44.37,44.45,44.33,44.44,5200.0,44.1207,44.2002,44.0809,44.1903,5200.0
2012-09-05 12:10:00,44.41,44.49,44.36,44.45,6800.0,44.1604,44.24,44.1107,44.2002,6800.0
2012-09-05 12:20:00,44.42,44.43,44.39,44.43,1300.0,44.1704,44.1803,44.1405,44.1803,1300.0
2012-09-05 12:30:00,44.4,44.4,44.33,44.4,1600.0,44.1505,44.1505,44.0809,44.1505,1600.0
2012-09-05 12:40:00,44.39,44.41,44.39,44.39,1600.0,44.1405,44.1604,44.1405,44.1405,1600.0
2012-09-05 12:50:00,44.39,44.39,44.33,44.33,800.0,44.1405,44.1405,44.0809,44.0809,800.0
2012-09-05 13:00:00,44.3,44.31,44.3,44.3,1100.0,44.051,44.061,44.051,44.051,1100.0
2012-09-05 13:10:00,44.26,44.27,44.18,44.27,3800.0,44.0113,44.0212,43.9317,44.0212,3800.0
2012-09-05 13:20:00,44.23,44.34,44.19,44.29,4600.0,43.9814,44.0908,43.9417,44.0411,4600.0
2012-09-05 13:30:00,44.26,44.26,44.17,44.17,500.0,44.0113,44.0113,43.9218,43.9218,500.0
2012-09-05 13:40:00,44.21,44.21,44.15,44.15,1500.0,43.9615,43.9615,43.9019,43.9019,1500.0
2012-09-05 13:50:00,44.23,44.3,44.21,44.29,1000.0,43.9814,44.051,43.9615,44.0411,1000.0
2012-09-05 14:00:00,44.34,44.34,44.26,44.3,1500.0,44.0908,44.0908,44.0113,44.051,1500.0
2012-09-05 14:10:00,44.31,44.33,44.25,44.33,3000.0,44.061,44.0809,44.0013,44.0809,3000.0
2012-09-05 14:20:00,44.34,44.4,44.33,44.4,4500.0,44.0908,44.1505,44.0809,44.1505,4500.0
2012-09-05 14:30:00,44.39,44.4,44.36,44.39,2800.0,44.1405,44.1505,44.1107,44.1405,2800.0
2012-09-05 14:40:00,44.39,44.4,44.38,44.38,1400.0,44.1405,44.1505,44.1306,44.1306,1400.0
2012-09-05 14:50:00,44.39,44.4,44.33,44.33,4100.0,44.1405,44.1505,44.0809,44.0809,4100.0
2012-09-05 15:00:00,44.33,44.33,44.25,44.25,2600.0,44.0809,44.0809,44.0013,44.0013,2600.0
2012-09-05 15:10:00,44.22,44.25,44.12,44.14,10700.0,43.9715,44.0013,43.8721,43.8919,10700.0
2012-09-05 15:20:00,44.17,44.19,44.15,44.18,1900.0,43.9218,43.9417,43.9019,43.9317,1900.0
2012-09-05 15:30:00,44.16,44.17,44.03,44.1,12500.0,43.9118,43.9218,43.7826,43.8522,12500.0
2012-09-05 15:40:00,44.08,44.15,43.96,44.04,7600.0,43.8323,43.9019,43.713,43.7925,7600.0
2012-09-05 15:50:00,44.04,44.07,43.97,44.04,19200.0,43.7925,43.8223,43.7229,43.7925,19200.0
2012-09-06 09:30:00,44.26,44.73,43.99,44.68,4100.0,44.0308,44.4983,43.7621,44.4486,4100.0
2012-09-06 09:40:00,44.68,44.68,44.37,44.54,9200.0,44.4486,44.4486,44.1402,44.3093,9200.0
2012-09-06 09:50:00,44.51,44.52,44.38,44.38,3900.0,44.2795,44.2894,44.1501,44.1501,3900.0
2012-09-06 10:00:00,44.4,44.45,44.16,44.16,9700.0,44.17,44.2198,43.9313,43.9313,9700.0
2012-09-06 10:10:00,44.19,44.33,44.17,44.33,2200.0,43.9611,44.1004,43.9412,44.1004,2200.0
2012-09-06 10:20:00,44.3,44.4,44.3,44.4,3500.0,44.0705,44.17,44.0705,44.17,3500.0
2012-09-06 10:30:00,44.45,44.68,44.45,44.66,13800.0,44.2198,44.4486,44.2198,44.4287,13800.0
2012-09-06 10:40:00,44.64,44.75,44.61,44.67,4400.0,44.4088,44.5182,44.3789,44.4386,4400.0
2012-09-06 10:50:00,44.72,44.93,44.72,44.93,1600.0,44.4884,44.6973,44.4884,44.6973,1600.0
2012-09-06 11:00:00,44.94,44.97,44.9,44.91,2000.0,44.7072,44.7371,44.6674,44.6774,2000.0
2012-09-06 11:10:00,44.96,45.0,44.9,44.93,4300.0,44.7271,44.7669,44.6674,44.6973,4300.0
2012-09-06 11:20:00,44.89,44.93,44.84,44.85,6400.0,44.6575,44.6973,44.6077,44.6177,6400.0
2012-09-06 11:30:00,44.88,44.9,44.88,44.9,4500.0,44.6475,44.6674,44.6475,44.6674,4500.0
2012-09-06 11:40:00,44.95,45.02,44.95,44.99,1900.0,44.7172,44.7868,44.7172,44.757,1900.0
2012-09-06 11:50:00,45.0,45.0,44.95,44.97,1800.0,44.7669,44.7669,44.7172,44.7371,1800.0
2012-09-06 12:00:00,44.99,45.04,44.86,44.91,6100.0,44.757,44.8067,44.6276,44.6774,6100.0
2012-09-06 12:10:00,44.93,45.01,44.92,45.0,2000.0,44.6973,44.7769,44.6873,44.7669,2000.0
2012-09-06 12:20:00,44.99,45.0,44.95,44.95,1500.0,44.757,44.7669,44.7172,44.7172,1500.0
2012-09-06 12:30:00,44.94,44.97,44.92,44.96,1800.0,44.7072,44.7371,44.6873,44.7271,1800.0
2012-09-06 12:40:00,44.96,44.97,44.96,44.97,200.0,44.7271,44.7371,44.7271,44.7371,200.0
2012-09-06 12:50:00,44.95,44.99,44.95,44.98,2200.0,44.7172,44.757,44.7172,44.747,2200.0
2012-09-06 13:00:00,44.98,44.98,44.96,44.96,200.0,44.747,44.747,44.7271,44.7271,200.0
2012-09-06 13:10:00,44.98,45.0,44.98,45.0,3200.0,44.747,44.7669,44.747,44.7669,3200.0
2012-09-06 13:20:00,45.0,45.0,44.99,45.0,2700.0,44.7669,44.7669,44.757,44.7669,2700.0
2012-09-06 13:30:00,45.0,45.09,44.99,45.07,12200.0,44.7669,44.8565,44.757,44.8366,12200.0
2012-09-06 13:40:00,45.07,45.08,45.03,45.07,3000.0,44.8366,44.8465,44.7968,44.8366,3000.0
2012-09-06 13:50:00,45.11,45.17,45.11,45.16,4400.0,44.8763,44.936,44.8763,44.9261,4400.0
2012-09-06 14:00:00,45.15,45.15,45.03,45.07,1400.0,44.9161,44.9161,44.7968,44.8366,1400.0
2012-09-06 14:10:00,45.06,45.13,45.05,45.12,2000.0,44.8266,44.8962,44.8167,44.8863,2000.0
2012-09-06 14:20:00,45.17,45.19,45.14,45.16,2300.0,44.936,44.9559,44.9062,44.9261,2300.0
2012-09-06 14:30:00,45.15,45.16,45.13,45.15,1500.0,44.9161,44.9261,44.8962,44.9161,1500.0
2012-09-06 14:40:00,45.16,45.2,45.14,45.2,3700.0,44.9261,44.9659,44.9062,44.9659,3700.0
2012-09-06 14:50:00,45.19,45.2,45.09,45.09,4900.0,44.9559,44.9659,44.8565,44.8565,4900.0
2012-09-06 15:00:00,45.09,45.19,45.09,45.18,4300.0,44.8565,44.9559,44.8565,44.946,4300.0
2012-09-06 15:10:00,45.19,45.2,45.08,45.15,7000.0,44.9559,44.9659,44.8465,44.9161,7000.0
2012-09-06 15:20:00,45.12,45.15,45.12,45.13,4700.0,44.8863,44.9161,44.8863,44.8962,4700.0
2012-09-06 15:30:00,45.14,45.2,45.11,45.11,6000.0,44.9062,44.9659,44.8763,44.8763,6000.0
2012-09-06 15:40:00,45.11,45.17,45.11,45.15,5700.0,44.8763,44.936,44.8763,44.9161,5700.0
2012-09-06 15:50:00,45.15,45.15,45.09,45.15,16800.0,44.9161,44.9161,44.8565,44.9161,16800.0
2012-09-07 09:30:00,45.28,45.28,45.06,45.23,4000.0,45.0455,45.0455,44.8266,44.9957,4000.0
2012-09-07 09:40:00,45.21,45.22,44.77,44.98,5400.0,44.9758,44.9858,44.5381,44.747,5400.0
2012-09-07 09:50:00,45.03,45.05,44.89,45.05,2000.0,44.7968,44.8167,44.6575,44.8167,2000.0
2012-09-07 10:00:00,44.89,45.0,44.89,45.0,5600.0,44.6575,44.7669,44.6575,44.7669,5600.0
2012-09-07 10:10:00,45.0,45.0,44.91,44.95,2200.0,44.7669,44.7669,44.6774,44.7172,2200.0
2012-09-07 10:20:00,45.0,45.01,44.96,45.0,4200.0,44.7669,44.7769,44.7271,44.7669,4200.0
2012-09-07 10:30:00,44.99,45.03,44.94,45.02,7300.0,44.757,44.7968,44.7072,44.7868,7300.0
2012-09-07 10:40:00,45.02,45.03,44.98,44.98,3100.0,44.7868,44.7968,44.747,44.747,3100.0
2012-09-07 10:50:00,45.0,45.0,44.95,44.96,6200.0,44.7669,44.7669,44.7172,44.7271,6200.0
2012-09-07 11:00:00,44.95,44.98,44.93,44.97,2400.0,44.7172,44.747,44.6973,44.7371,2400.0
2012-09-07 11:10:00,44.95,45.0,44.95,44.96,2900.0,44.7172,44.7669,44.7172,44.7271,2900.0
2012-09-07 11:20:00,44.92,44.92,44.88,44.89,1100.0,44.6873,44.6873,44.6475,44.6575,1100.0
2012-09-07 11:30:00,44.89,44.89,44.81,44.88,2000.0,44.6575,44.6575,44.5779,44.6475,2000.0
2012-09-07 11:40:00,44.91,44.91,44.85,44.88,400.0,44.6774,44.6774,44.6177,44.6475,400.0
2012-09-07 11:50:00,44.91,44.94,44.88,44.91,1800.0,44.6774,44.7072,44.6475,44.6774,1800.0
2012-09-07 12:00:00,44.91,44.97,44.89,44.97,2600.0,44.6774,44.7371,44.6575,44.7371,2600.0
2012-09-07 12:10:00,44.94,44.94,44.87,44.9,1900.0,44.7072,44.7072,44.6376,44.6674,1900.0
2012-09-07 12:20:00,44.9,44.91,44.89,44.9,500.0,44.6674,44.6774,44.6575,44.6674,500.0
2012-09-07 12:30:00,44.9,44.99,44.9,44.95,700.0,44.6674,44.757,44.6674,44.7172,700.0
2012-09-07 12:40:00,44.95,45.0,44.92,44.93,2400.0,44.7172,44.7669,44.6873,44.6973,2400.0
2012-09-07 12:50:00,44.99,45.0,44.95,44.96,2200.0,44.757,44.7669,44.7172,44.7271,2200.0
2012-09-07 13:00:00,44.96,45.0,44.93,44.95,3200.0,44.7271,44.7669,44.6973,44.7172,3200.0
2012-09-07 13:10:00,45.0,45.0,44.9,44.9,3500.0,44.7669,44.7669,44.6674,44.6674,3500.0
2012-09-07 13:20:00,44.93,44.99,44.92,44.92,1400.0,44.6973,44.757,44.6873,44.6873,1400.0
2012-09-07 13:30:00,44.9,44.97,44.89,44.93,2400.0,44.6674,44.7371,44.6575,44.6973,2400.0
2012-09-07 13:40:00,44.96,45.0,44.94,44.98,1300.0,44.7271,44.7669,44.7072,44.747,1300.0
2012-09-07 13:50:00,44.97,44.98,44.9,44.91,8000.0,44.7371,44.747,44.6674,44.6774,8000.0
2012-09-07 14:00:00,44.94,44.94,44.93,44.93,1000.0,44.7072,44.7072,44.6973,44.6973,1000.0
2012-09-07 14:10:00,44.93,44.96,44.88,44.93,1800.0,44.6973,44.7271,44.6475,44.6973,1800.0
2012-09-07 14:20:00,44.95,44.95,44.86,44.87,1900.0,44.7172,44.7172,44.6276,44.6376,1900.0
2012-09-07 14:30:00,44.84,44.87,44.81,44.87,1300.0,44.6077,44.6376,44.5779,44.6376,1300.0
2012-09-07 14:40:00,44.85,44.86,44.78,44.8,3700.0,44.6177,44.6276,44.5481,44.568,3700.0
2012-09-07 14:50:00,44.8,44.84,44.74,44.74,1800.0,44.568,44.6077,44.5083,44.5083,1800.0
2012-09-07 15:00:00,44.75,44.8,44.74,44.78,2100.0,44.5182,44.568,44.5083,44.5481,2100.0
2012-09-07 15:10:00,44.73,44.8,44.72,44.8,2200.0,44.4983,44.568,44.4884,44.568,2200.0
2012-09-07 15:20:00,44.78,44.82,44.69,44.73,3800.0,44.5481,44.5879,44.4585,44.4983,3800.0
2012-09-07 15:30:00,44.77,44.8,44.7,44.71,2700.0,44.5381,44.568,44.4685,44.4784,2700.0
2012-09-07 15:40:00,44.73,44.84,44.72,44.84,3300.0,44.4983,44.6077,44.4884,44.6077,3300.0
2012-09-07 15:50:00,44.81,44.85,44.71,44.81,11700.0,44.5779,44.6177,44.4784,44.5779,11700.0
2012-09-10 09:30:00,44.71,44.85,44.49,44.62,1600.0,44.4784,44.6177,44.2596,44.3889,1600.0
2012-09-10 09:40:00,44.64,44.82,44.57,44.82,12700.0,44.4088,44.5879,44.3391,44.5879,12700.0
2012-09-10 09:50:00,44.96,44.96,44.73,44.91,2600.0,44.7271,44.7271,44.4983,44.6774,2600.0
2012-09-10 10:00:00,44.92,44.98,44.85,44.91,4300.0,44.6873,44.747,44.6177,44.6774,4300.0
2012-09-10 10:10:00,44.92,45.01,44.88,44.98,3000.0,44.6873,44.7769,44.6475,44.747,3000.0
2012-09-10 10:20:00,45.03,45.09,44.94,45.07,2100.0,44.7968,44.8565,44.7072,44.8366,2100.0
2012-09-10 10:30:00,45.04,45.04,44.88,44.91,1100.0,44.8067,44.8067,44.6475,44.6774,1100.0
2012-09-10 10:40:00,44.93,44.96,44.89,44.96,700.0,44.6973,44.7271,44.6575,44.7271,700.0
2012-09-10 10:50:00,44.92,44.96,44.9,44.93,1700.0,44.6873,44.7271,44.6674,44.6973,1700.0
2012-09-10 11:00:00,44.95,45.05,44.95,45.05,11400.0,44.7172,44.8167,44.7172,44.8167,11400.0
2012-09-10 11:10:00,45.03,45.09,45.02,45.05,1500.0,44.7968,44.8565,44.7868,44.8167,1500.0
2012-09-10 11:20:00,45.09,45.09,45.08,45.08,300.0,44.8565,44.8565,44.8465,44.8465,300.0
2012-09-10 11:30:00,45.07,45.11,44.87,44.89,10100.0,44.8366,44.8763,44.6376,44.6575,10100.0
2012-09-10 11:40:00,44.95,44.95,44.89,44.91,800.0,44.7172,44.7172,44.6575,44.6774,800.0
2012-09-10 11:50:00,44.92,44.93,44.89,44.89,1000.0,44.6873,44.6973,44.6575,44.6575,1000.0
2012-09-10 12:00:00,44.88,44.88,44.87,44.88,300.0,44.6475,44.6475,44.6376,44.6475,300.0
2012-09-10 12:10:00,44.84,44.86,44.84,44.86,300.0,44.6077,44.6276,44.6077,44.6276,300.0
2012-09-10 12:20:00,44.85,44.85,44.75,44.75,1200.0,44.6177,44.6177,44.5182,44.5182,1200.0
2012-09-10 12:30:00,44.77,44.82,44.73,44.76,1300.0,44.5381,44.5879,44.4983,44.5282,1300.0
2012-09-10 12:40:00,44.78,44.79,44.74,44.76,3800.0,44.5481,44.558,44.5083,44.5282,3800.0
2012-09-10 12:50:00,44.74,44.75,44.71,44.74,2100.0,44.5083,44.5182,44.4784,44.5083,2100.0
2012-09-10 13:00:00,44.7,44.83,44.7,44.81,1500.0,44.4685,44.5978,44.4685,44.5779,1500.0
2012-09-10 13:10:00,44.82,44.85,44.82,44.83,1000.0,44.5879,44.6177,44.5879,44.5978,1000.0
2012-09-10 13:20:00,44.85,44.88,44.85,44.87,300.0,44.6177,44.6475,44.6177,44.6376,300.0
2012-09-10 13:30:00,44.93,44.93,44.9,44.9,200.0,44.6973,44.6973,44.6674,44.6674,200.0
2012-09-10 13:40:00,44.83,44.83,44.82,44.82,400.0,44.5978,44.5978,44.5879,44.5879,400.0
2012-09-10 13:50:00,44.84,44.84,44.79,44.84,400.0,44.6077,44.6077,44.558,44.6077,400.0
2012-09-10 14:00:00,44.79,44.79,44.78,44.78,400.0,44.558,44.558,44.5481,44.5481,400.0
2012-09-10 14:10:00,44.82,44.82,44.82,44.82,500.0,44.5879,44.5879,44.5879,44.5879,500.0
2012-09-10 14:20:00,44.81,44.81,44.73,44.75,1100.0,44.5779,44.5779,44.4983,44.5182,1100.0
2012-09-10 14:30:00,44.75,44.78,44.6,44.6,2300.0,44.5182,44.5481,44.369,44.369,2300.0
2012-09-10 14:40:00,44.62,44.68,44.55,44.67,2800.0,44.3889,44.4486,44.3192,44.4386,2800.0
2012-09-10 14:50:00,44.69,44.71,44.65,44.71,1800.0,44.4585,44.4784,44.4187,44.4784,1800.0
2012-09-10 15:00:00,44.65,44.72,44.64,44.72,1900.0,44.4187,44.4884,44.4088,44.4884,1900.0
2012-09-10 15:10:00,44.68,44.68,44.59,44.61,1100.0,44.4486,44.4486,44.359,44.3789,1100.0
2012-09-10 15:20:00,44.59,44.68,44.58,44.68,1200.0,44.359,44.4486,44.3491,44.4486,1200.0
2012-09-10 15:30:00,44.63,44.63,44.52,44.56,2900.0,44.3988,44.3988,44.2894,44.3292,2900.0
2012-09-10 15:40:00,44.51,44.69,44.5,44.67,12700.0,44.2795,44.4585,44.2695,44.4386,12700.0
2012-09-10 15:50:00,44.66,44.83,44.63,44.83,37100.0,44.4287,44.5978,44.3988,44.5978,37100.0
2012-09-11 09:30:00,44.76,44.8,44.5,44.5,3800.0,44.5282,44.568,44.2695,44.2695,3800.0
2012-09-11 09:40:00,44.46,44.46,44.46,44.46,100.0,44.2297,44.2297,44.2297,44.2297,100.0
2012-09-11 09:50:00,44.67,44.8,44.67,44.77,8600.0,44.4386,44.568,44.4386,44.5381,8600.0
2012-09-11 10:00:00,44.78,44.88,44.72,44.76,5400.0,44.5481,44.6475,44.4884,44.5282,5400.0
2012-09-11 10:10:00,44.79,44.86,44.77,44.86,1500.0,44.558,44.6276,44.5381,44.6276,1500.0
2012-09-11 10:20:00,44.85,44.85,44.81,44.81,1600.0,44.6177,44.6177,44.5779,44.5779,1600.0
2012-09-11 10:30:00,44.76,44.88,44.76,44.88,800.0,44.5282,44.6475,44.5282,44.6475,800.0
2012-09-11 10:40:00,44.9,44.96,44.9,44.91,1800.0,44.6674,44.7271,44.6674,44.6774,1800.0
2012-09-11 10:50:00,44.94,44.95,44.89,44.94,1000.0,44.7072,44.7172,44.6575,44.7072,1000.0
2012-09-11 11:00:00,44.96,44.98,44.92,44.92,2500.0,44.7271,44.747,44.6873,44.6873,2500.0
2012-09-11 11:10:00,44.94,44.99,44.94,44.99,600.0,44.7072,44.757,44.7072,44.757,600.0
2012-09-11 11:20:00,44.99,45.13,44.98,45.03,9100.0,44.757,44.8962,44.747,44.7968,9100.0
2012-09-11 11:30:00,45.03,45.03,45.03,45.03,200.0,44.7968,44.7968,44.7968,44.7968,200.0
2012-09-11 11:40:00,45.06,45.06,44.89,44.91,4800.0,44.8266,44.8266,44.6575,44.6774,4800.0
2012-09-11 11:50:00,44.87,44.95,44.85,44.94,2700.0,44.6376,44.7172,44.6177,44.7072,2700.0
2012-09-11 12:00:00,44.97,44.97,44.94,44.94,200.0,44.7371,44.7371,44.7072,44.7072,200.0
2012-09-11 12:10:00,44.94,44.94,44.85,44.87,1200.0,44.7072,44.7072,44.6177,44.6376,1200.0
2012-09-11 12:20:00,44.83,44.9,44.83,44.87,1500.0,44.5978,44.6674,44.5978,44.6376,1500.0
2012-09-11 12:30:00,44.87,44.87,44.83,44.86,800.0,44.6376,44.6376,44.5978,44.6276,800.0
2012-09-11 12:40:00,44.86,44.94,44.86,44.94,1900.0,44.6276,44.7072,44.6276,44.7072,1900.0
2012-09-11 12:50:00,44.97,44.97,44.95,44.96,700.0,44.7371,44.7371,44.7172,44.7271,700.0
2012-09-11 13:00:00,44.99,44.99,44.99,44.99,100.0,44.757,44.757,44.757,44.757,100.0
2012-09-11 13:10:00,44.98,45.0,44.95,44.98,2400.0,44.747,44.7669,44.7172,44.747,2400.0
2012-09-11 13:20:00,44.99,45.0,44.94,45.0,800.0,44.757,44.7669,44.7072,44.7669,800.0
2012-09-11 13:30:00,44.94,45.0,44.94,45.0,200.0,44.7072,44.7669,44.7072,44.7669,200.0
2012-09-11 13:40:00,45.0,45.0,44.97,44.98,3500.0,44.7669,44.7669,44.7371,44.747,3500.0
2012-09-11 13:50:00,44.95,45.0,44.95,45.0,1400.0,44.7172,44.7669,44.7172,44.7669,1400.0
2012-09-11 14:00:00,44.97,44.97,44.93,44.93,200.0,44.7371,44.7371,44.6973,44.6973,200.0
2012-09-11 14:10:00,44.91,44.95,44.88,44.94,2400.0,44.6774,44.7172,44.6475,44.7072,2400.0
2012-09-11 14:20:00,44.97,45.0,44.91,44.92,2100.0,44.7371,44.7669,44.6774,44.6873,2100.0
2012-09-11 14:30:00,44.92,44.93,44.87,44.93,2800.0,44.6873,44.6973,44.6376,44.6973,2800.0
2012-09-11 14:40:00,44.9,44.9,44.81,44.81,2900.0,44.6674,44.6674,44.5779,44.5779,2900.0
2012-09-11 14:50:00,44.81,44.91,44.81,44.89,3900.0,44.5779,44.6774,44.5779,44.6575,3900.0
2012-09-11 15:00:00,44.92,44.97,44.87,44.93,5100.0,44.6873,44.7371,44.6376,44.6973,5100.0
2012-09-11 15:10:00,44.96,44.98,44.91,44.91,2100.0,44.7271,44.747,44.6774,44.6774,2100.0
2012-09-11 15:20:00,44.94,44.94,44.86,44.86,1900.0,44.7072,44.7072,44.6276,44.6276,1900.0
2012-09-11 15:30:00,44.85,44.95,44.85,44.94,5200.0,44.6177,44.7172,44.6177,44.7072,5200.0
2012-09-11 15:40:00,44.9,45.0,44.89,44.97,13600.0,44.6674,44.7669,44.6575,44.7371,13600.0
2012-09-11 15:50:00,45.0,45.0,44.92,45.0,47800.0,44.7669,44.7669,44.6873,44.7669,47800.0
2012-09-12 09:30:00,45.46,45.46,44.8,45.18,9700.0,45.2245,45.2245,44.568,44.946,9700.0
2012-09-12 09:40:00,45.19,45.34,45.19,45.3,700.0,44.9559,45.1052,44.9559,45.0654,700.0
2012-09-12 09:50:00,45.27,45.29,45.18,45.21,900.0,45.0355,45.0554,44.946,44.9758,900.0
2012-09-12 10:00:00,45.22,45.34,45.12,45.18,10800.0,44.9858,45.1052,44.8863,44.946,10800.0
2012-09-12 10:10:00,45.18,45.25,45.18,45.24,5700.0,44.946,45.0156,44.946,45.0057,5700.0
2012-09-12 10:20:00,45.21,45.25,45.19,45.23,2500.0,44.9758,45.0156,44.9559,44.9957,2500.0
2012-09-12 10:30:00,45.19,45.19,45.14,45.18,4100.0,44.9559,44.9559,44.9062,44.946,4100.0
2012-09-12 10:40:00,45.13,45.2,45.13,45.19,1900.0,44.8962,44.9659,44.8962,44.9559,1900.0
2012-09-12 10:50:00,45.17,45.25,45.16,45.17,5800.0,44.936,45.0156,44.9261,44.936,5800.0
2012-09-12 11:00:00,45.24,45.25,45.21,45.21,5300.0,45.0057,45.0156,44.9758,44.9758,5300.0
2012-09-12 11:10:00,45.22,45.25,45.22,45.23,3700.0,44.9858,45.0156,44.9858,44.9957,3700.0
2012-09-12 11:20:00,45.22,45.29,45.22,45.25,8100.0,44.9858,45.0554,44.9858,45.0156,8100.0
2012-09-12 11:30:00,45.25,45.25,45.21,45.21,5600.0,45.0156,45.0156,44.9758,44.9758,5600.0
2012-09-12 11:40:00,45.2,45.25,45.19,45.23,2400.0,44.9659,45.0156,44.9559,44.9957,2400.0
2012-09-12 11:50:00,45.21,45.23,45.18,45.2,3700.0,44.9758,44.9957,44.946,44.9659,3700.0
2012-09-12 12:00:00,45.2,45.24,45.2,45.24,1300.0,44.9659,45.0057,44.9659,45.0057,1300.0
2012-09-12 12:10:00,45.22,45.25,45.2,45.25,2400.0,44.9858,45.0156,44.9659,45.0156,2400.0
2012-09-12 12:20:00,45.25,45.25,45.21,45.23,1900.0,45.0156,45.0156,44.9758,44.9957,1900.0
2012-09-12 12:30:00,45.23,45.25,45.21,45.22,1300.0,44.9957,45.0156,44.9758,44.9858,1300.0
2012-09-12 12:40:00,45.22,45.23,45.18,45.21,1500.0,44.9858,44.9957,44.946,44.9758,1500.0
2012-09-12 12:50:00,45.2,45.2,45.2,45.2,100.0,44.9659,44.9659,44.9659,44.9659,100.0
2012-09-12 13:00:00,45.19,45.25,45.19,45.2,2300.0,44.9559,45.0156,44.9559,44.9659,2300.0
2012-09-12 13:10:00,45.19,45.21,45.17,45.17,2800.0,44.9559,44.9758,44.936,44.936,2800.0
2012-09-12 13:20:00,45.17,45.17,45.17,45.17,100.0,44.936,44.936,44.936,44.936,100.0
2012-09-12 13:30:00,45.16,45.18,45.14,45.18,700.0,44.9261,44.946,44.9062,44.946,700.0
2012-09-12 13:40:00,45.15,45.2,45.15,45.17,400.0,44.9161,44.9659,44.9161,44.936,400.0
2012-09-12 13:50:00,45.22,45.22,45.17,45.2,800.0,44.9858,44.9858,44.936,44.9659,800.0
2012-09-12 14:00:00,45.21,45.21,45.17,45.17,400.0,44.9758,44.9758,44.936,44.936,400.0
2012-09-12 14:10:00,45.17,45.21,45.17,45.17,2700.0,44.936,44.9758,44.936,44.936,2700.0
2012-09-12 14:20:00,45.17,45.21,45.17,45.18,500.0,44.936,44.9758,44.936,44.946,500.0
2012-09-12 14:30:00,45.19,45.2,45.14,45.14,4000.0,44.9559,44.9659,44.9062,44.9062,4000.0
2012-09-12 14:40:00,45.17,45.19,45.16,45.18,2000.0,44.936,44.9559,44.9261,44.946,2000.0
2012-09-12 14:50:00,45.19,45.22,45.19,45.19,2100.0,44.9559,44.9858,44.9559,44.9559,2100.0
2012-09-12 15:00:00,45.17,45.2,45.17,45.2,2400.0,44.936,44.9659,44.936,44.9659,2400.0
2012-09-12 15:10:00,45.2,45.22,45.19,45.2,2200.0,44.9659,44.9858,44.9559,44.9659,2200.0
2012-09-12 15:20:00,45.19,45.2,45.19,45.2,7800.0,44.9559,44.9659,44.9559,44.9659,7800.0
2012-09-12 15:30:00,45.2,45.23,45.18,45.2,2900.0,44.9659,44.9957,44.946,44.9659,2900.0
2012-09-12 15:40:00,45.2,45.25,45.2,45.23,16300.0,44.9659,45.0156,44.9659,44.9957,16300.0
2012-09-12 15:50:00,45.25,45.25,45.23,45.24,18800.0,45.0156,45.0156,44.9957,45.0057,18800.0
2012-09-13 09:30:00,45.25,45.25,45.07,45.14,6700.0,45.0156,45.0156,44.8366,44.9062,6700.0
2012-09-13 09:40:00,45.16,45.22,45.1,45.18,800.0,44.9261,44.9858,44.8664,44.946,800.0
2012-09-13 09:50:00,45.15,45.15,45.08,45.13,1200.0,44.9161,44.9161,44.8465,44.8962,1200.0
2012-09-13 10:00:00,45.18,45.19,45.14,45.17,1500.0,44.946,44.9559,44.9062,44.936,1500.0
2012-09-13 10:10:00,45.22,45.25,45.12,45.12,6400.0,44.9858,45.0156,44.8863,44.8863,6400.0
2012-09-13 10:20:00,45.1,45.13,44.99,44.99,2000.0,44.8664,44.8962,44.757,44.757,2000.0
2012-09-13 10:30:00,44.93,44.93,44.84,44.84,1400.0,44.6973,44.6973,44.6077,44.6077,1400.0
2012-09-13 10:40:00,44.81,44.84,44.79,44.83,1200.0,44.5779,44.6077,44.558,44.5978,1200.0
2012-09-13 10:50:00,44.84,44.87,44.81,44.84,1200.0,44.6077,44.6376,44.5779,44.6077,1200.0
2012-09-13 11:00:00,44.85,44.9,44.83,44.9,1400.0,44.6177,44.6674,44.5978,44.6674,1400.0
2012-09-13 11:10:00,44.88,44.88,44.83,44.83,700.0,44.6475,44.6475,44.5978,44.5978,700.0
2012-09-13 11:20:00,44.84,44.86,44.77,44.78,1500.0,44.6077,44.6276,44.5381,44.5481,1500.0
2012-09-13 11:30:00,44.77,44.8,44.74,44.75,1400.0,44.5381,44.568,44.5083,44.5182,1400.0
2012-09-13 11:40:00,44.77,44.8,44.76,44.76,1100.0,44.5381,44.568,44.5282,44.5282,1100.0
2012-09-13 11:50:00,44.77,44.84,44.77,44.81,1300.0,44.5381,44.6077,44.5381,44.5779,1300.0
2012-09-13 12:00:00,44.81,44.83,44.74,44.74,900.0,44.5779,44.5978,44.5083,44.5083,900.0
2012-09-13 12:10:00,44.73,44.74,44.71,44.74,1100.0,44.4983,44.5083,44.4784,44.5083,1100.0
2012-09-13 12:20:00,44.74,44.77,44.71,44.74,1700.0,44.5083,44.5381,44.4784,44.5083,1700.0
2012-09-13 12:30:00,44.75,45.25,44.7,45.01,7400.0,44.5182,45.0156,44.4685,44.7769,7400.0
2012-09-13 12:40:00,45.15,45.23,45.04,45.05,7300.0,44.9161,44.9957,44.8067,44.8167,7300.0
2012-09-13 12:50:00,45.02,45.23,44.97,45.23,3500.0,44.7868,44.9957,44.7371,44.9957,3500.0
2012-09-13 13:00:00,45.21,45.28,45.12,45.14,34300.0,44.9758,45.0455,44.8863,44.9062,34300.0
2012-09-13 13:10:00,45.13,45.2,45.08,45.16,16400.0,44.8962,44.9659,44.8465,44.9261,16400.0
2012-09-13 13:20:00,45.15,45.28,45.14,45.25,17000.0,44.9161,45.0455,44.9062,45.0156,17000.0
2012-09-13 13:30:00,45.24,45.27,45.13,45.19,5600.0,45.0057,45.0355,44.8962,44.9559,5600.0
2012-09-13 13:40:00,45.23,45.28,45.16,45.23,7400.0,44.9957,45.0455,44.9261,44.9957,7400.0
2012-09-13 13:50:00,45.21,45.21,45.09,45.12,3500.0,44.9758,44.9758,44.8565,44.8863,3500.0
2012-09-13 14:00:00,45.2,45.29,45.12,45.26,3000.0,44.9659,45.0554,44.8863,45.0256,3000.0
2012-09-13 14:10:00,45.24,45.4,45.24,45.38,3100.0,45.0057,45.1648,45.0057,45.145,3100.0
2012-09-13 14:20:00,45.44,45.5,45.35,45.38,12800.0,45.2046,45.2643,45.1151,45.145,12800.0
2012-09-13 14:30:00,45.46,45.47,44.96,45.08,20100.0,45.2245,45.2345,44.7271,44.8465,20100.0
2012-09-13 14:40:00,45.03,45.11,45.0,45.11,2400.0,44.7968,44.8763,44.7669,44.8763,2400.0
2012-09-13 14:50:00,45.11,45.11,45.06,45.1,3200.0,44.8763,44.8763,44.8266,44.8664,3200.0
2012-09-13 15:00:00,45.1,45.1,44.84,45.01,14300.0,44.8664,44.8664,44.6077,44.7769,14300.0
2012-09-13 15:10:00,45.04,45.12,45.04,45.05,9400.0,44.8067,44.8863,44.8067,44.8167,9400.0
2012-09-13 15:20:00,44.97,45.17,44.97,45.13,2800.0,44.7371,44.936,44.7371,44.8962,2800.0
2012-09-13 15:30:00,45.12,45.17,45.03,45.13,6500.0,44.8863,44.936,44.7968,44.8962,6500.0
2012-09-13 15:40:00,45.13,45.15,45.03,45.08,7100.0,44.8962,44.9161,44.7968,44.8465,7100.0
2012-09-13 15:50:00,45.05,45.15,44.97,45.15,32500.0,44.8167,44.9161,44.7371,44.9161,32500.0
2012-09-14 09:30:00,45.26,45.49,45.26,45.48,4500.0,45.0256,45.2544,45.0256,45.2444,4500.0
2012-09-14 09:40:00,45.38,45.38,45.38,45.38,100.0,45.145,45.145,45.145,45.145,100.0
2012-09-14 09:50:00,45.39,45.5,45.39,45.41,1400.0,45.1549,45.2643,45.1549,45.1748,1400.0
2012-09-14 10:00:00,45.47,45.6,45.41,45.6,2200.0,45.2345,45.3638,45.1748,45.3638,2200.0
2012-09-14 10:10:00,45.62,45.73,45.6,45.73,8600.0,45.3837,45.4931,45.3638,45.4931,8600.0
2012-09-14 10:20:00,45.76,45.87,45.53,45.53,11300.0,45.523,45.6324,45.2942,45.2942,11300.0
2012-09-14 10:30:00,45.54,45.57,45.51,45.57,700.0,45.3041,45.334,45.2743,45.334,700.0
2012-09-14 10:40:00,45.53,45.56,45.51,45.51,700.0,45.2942,45.324,45.2743,45.2743,700.0
2012-09-14 10:50:00,45.55,45.58,45.48,45.57,1900.0,45.3141,45.3439,45.2444,45.334,1900.0
2012-09-14 11:00:00,45.56,45.73,45.56,45.7,2400.0,45.324,45.4931,45.324,45.4633,2400.0
2012-09-14 11:10:00,45.7,45.76,45.63,45.65,4100.0,45.4633,45.523,45.3937,45.4136,4100.0
2012-09-14 11:20:00,45.64,45.71,45.55,45.55,7000.0,45.4036,45.4732,45.3141,45.3141,7000.0
2012-09-14 11:30:00,45.52,45.63,45.51,45.6,1000.0,45.2842,45.3937,45.2743,45.3638,1000.0
2012-09-14 11:40:00,45.67,45.69,45.67,45.67,500.0,45.4334,45.4533,45.4334,45.4334,500.0
2012-09-14 11:50:00,45.67,45.67,45.54,45.54,1600.0,45.4334,45.4334,45.3041,45.3041,1600.0
2012-09-14 12:00:00,45.66,45.66,45.65,45.65,200.0,45.4235,45.4235,45.4136,45.4136,200.0
2012-09-14 12:10:00,45.63,45.66,45.62,45.66,900.0,45.3937,45.4235,45.3837,45.4235,900.0
2012-09-14 12:20:00,45.68,45.78,45.68,45.7,3500.0,45.4434,45.5429,45.4434,45.4633,3500.0
2012-09-14 12:30:00,45.62,45.63,45.58,45.59,1500.0,45.3837,45.3937,45.3439,45.3539,1500.0
2012-09-14 12:40:00,45.57,45.58,45.57,45.57,700.0,45.334,45.3439,45.334,45.334,700.0
2012-09-14 12:50:00,45.63,45.64,45.57,45.57,1500.0,45.3937,45.4036,45.334,45.334,1500.0
2012-09-14 13:00:00,45.58,45.6,45.58,45.6,200.0,45.3439,45.3638,45.3439,45.3638,200.0
2012-09-14 13:10:00,45.58,45.58,45.51,45.51,600.0,45.3439,45.3439,45.2743,45.2743,600.0
2012-09-14 13:20:00,45.51,45.52,45.33,45.38,1100.0,45.2743,45.2842,45.0952,45.145,1100.0
2012-09-14 13:30:00,45.4,45.5,45.39,45.39,1900.0,45.1648,45.2643,45.1549,45.1549,1900.0
2012-09-14 13:40:00,45.39,45.45,45.39,45.44,1000.0,45.1549,45.2146,45.1549,45.2046,1000.0
2012-09-14 13:50:00,45.46,45.59,45.46,45.59,1500.0,45.2245,45.3539,45.2245,45.3539,1500.0
2012-09-14 14:00:00,45.5,45.5,45.44,45.44,1700.0,45.2643,45.2643,45.2046,45.2046,1700.0
2012-09-14 14:10:00,45.46,45.5,45.46,45.5,600.0,45.2245,45.2643,45.2245,45.2643,600.0
2012-09-14 14:20:00,45.54,45.56,45.5,45.52,1000.0,45.3041,45.324,45.2643,45.2842,1000.0
2012-09-14 14:30:00,45.53,45.53,45.4,45.45,2400.0,45.2942,45.2942,45.1648,45.2146,2400.0
2012-09-14 14:40:00,45.43,45.5,45.43,45.5,700.0,45.1947,45.2643,45.1947,45.2643,700.0
2012-09-14 14:50:00,45.49,45.57,45.37,45.5,5900.0,45.2544,45.334,45.135,45.2643,5900.0
2012-09-14 15:00:00,45.49,45.51,45.48,45.48,1300.0,45.2544,45.2743,45.2444,45.2444,1300.0
2012-09-14 15:10:00,45.47,45.51,45.42,45.48,2700.0,45.2345,45.2743,45.1847,45.2444,2700.0
2012-09-14 15:20:00,45.46,45.55,45.44,45.48,6400.0,45.2245,45.3141,45.2046,45.2444,6400.0
2012-09-14 15:30:00,45.48,45.58,45.45,45.54,5200.0,45.2444,45.3439,45.2146,45.3041,5200.0
2012-09-14 15:40:00,45.53,45.57,45.47,45.53,6100.0,45.2942,45.334,45.2345,45.2942,6100.0
2012-09-14 15:50:00,45.53,45.58,45.48,45.58,6400.0,45.2942,45.3439,45.2444,45.3439,6400.0
2012-09-17 09:30:00,45.05,45.44,44.86,44.86,17800.0,44.8167,45.2046,44.6276,44.6276,17800.0
2012-09-17 09:40:00,44.93,44.93,44.75,44.83,2100.0,44.6973,44.6973,44.5182,44.5978,2100.0
2012-09-17 09:50:00,44.96,44.96,44.85,44.85,800.0,44.7271,44.7271,44.6177,44.6177,800.0
2012-09-17 10:00:00,44.97,45.09,44.9,45.04,1700.0,44.7371,44.8565,44.6674,44.8067,1700.0
2012-09-17 10:10:00,45.01,45.14,44.93,45.04,5500.0,44.7769,44.9062,44.6973,44.8067,5500.0
2012-09-17 10:20:00,45.04,45.26,45.04,45.24,3200.0,44.8067,45.0256,44.8067,45.0057,3200.0
2012-09-17 10:30:00,45.22,45.33,45.2,45.2,1300.0,44.9858,45.0952,44.9659,44.9659,1300.0
2012-09-17 10:40:00,45.19,45.25,45.15,45.23,1700.0,44.9559,45.0156,44.9161,44.9957,1700.0
2012-09-17 10:50:00,45.21,45.22,45.15,45.18,3200.0,44.9758,44.9858,44.9161,44.946,3200.0
2012-09-17 11:00:00,45.18,45.26,45.17,45.21,4100.0,44.946,45.0256,44.936,44.9758,4100.0
2012-09-17 11:10:00,45.23,45.23,45.22,45.22,200.0,44.9957,44.9957,44.9858,44.9858,200.0
2012-09-17 11:20:00,45.23,45.24,45.2,45.22,1400.0,44.9957,45.0057,44.9659,44.9858,1400.0
2012-09-17 11:30:00,45.19,45.2,45.19,45.2,500.0,44.9559,44.9659,44.9559,44.9659,500.0
2012-09-17 11:40:00,45.18,45.21,45.18,45.2,2400.0,44.946,44.9758,44.946,44.9659,2400.0
2012-09-17 11:50:00,45.27,45.31,45.19,45.22,2400.0,45.0355,45.0753,44.9559,44.9858,2400.0
2012-09-17 12:00:00,45.29,45.29,45.29,45.29,100.0,45.0554,45.0554,45.0554,45.0554,100.0
2012-09-17 12:10:00,45.35,45.35,45.3,45.3,400.0,45.1151,45.1151,45.0654,45.0654,400.0
2012-09-17 12:20:00,45.31,45.31,45.27,45.27,1000.0,45.0753,45.0753,45.0355,45.0355,1000.0
2012-09-17 12:30:00,45.21,45.26,45.18,45.18,2100.0,44.9758,45.0256,44.946,44.946,2100.0
2012-09-17 12:40:00,45.18,45.22,45.18,45.21,1700.0,44.946,44.9858,44.946,44.9758,1700.0
2012-09-17 12:50:00,45.23,45.26,45.18,45.23,5000.0,44.9957,45.0256,44.946,44.9957,5000.0
2012-09-17 13:00:00,45.2,45.2,45.18,45.18,300.0,44.9659,44.9659,44.946,44.946,300.0
2012-09-17 13:10:00,45.18,45.23,45.17,45.17,6400.0,44.946,44.9957,44.936,44.936,6400.0
2012-09-17 13:20:00,45.2,45.2,45.04,45.09,11300.0,44.9659,44.9659,44.8067,44.8565,11300.0
2012-09-17 13:30:00,45.07,45.14,44.99,44.99,2700.0,44.8366,44.9062,44.757,44.757,2700.0
2012-09-17 13:40:00,45.0,45.0,44.95,44.96,1100.0,44.7669,44.7669,44.7172,44.7271,1100.0
2012-09-17 13:50:00,44.98,44.98,44.93,44.93,1900.0,44.747,44.747,44.6973,44.6973,1900.0
2012-09-17 14:00:00,44.97,44.97,44.93,44.97,1200.0,44.7371,44.7371,44.6973,44.7371,1200.0
2012-09-17 14:10:00,44.96,45.01,44.93,44.95,3800.0,44.7271,44.7769,44.6973,44.7172,3800.0
2012-09-17 14:20:00,44.97,45.02,44.93,44.93,1100.0,44.7371,44.7868,44.6973,44.6973,1100.0
2012-09-17 14:30:00,44.95,44.97,44.92,44.93,5600.0,44.7172,44.7371,44.6873,44.6973,5600.0
2012-09-17 14:40:00,44.94,44.96,44.85,44.95,2900.0,44.7072,44.7271,44.6177,44.7172,2900.0
2012-09-17 14:50:00,44.9,44.95,44.87,44.87,1500.0,44.6674,44.7172,44.6376,44.6376,1500.0
2012-09-17 15:00:00,44.94,44.94,44.91,44.91,500.0,44.7072,44.7072,44.6774,44.6774,500.0
2012-09-17 15:10:00,44.91,44.96,44.91,44.94,2500.0,44.6774,44.7271,44.6774,44.7072,2500.0
2012-09-17 15:20:00,44.94,45.01,44.93,45.0,7700.0,44.7072,44.7769,44.6973,44.7669,7700.0
2012-09-17 15:30:00,44.99,45.05,44.95,45.05,7300.0,44.757,44.8167,44.7172,44.8167,7300.0
2012-09-17 15:40:00,45.02,45.07,44.97,45.02,7600.0,44.7868,44.8366,44.7371,44.7868,7600.0
2012-09-17 15:50:00,45.03,45.09,44.97,45.07,79100.0,44.7968,44.8565,44.7371,44.8366,79100.0
2012-09-18 09:30:00,45.04,45.06,44.82,44.92,12300.0,44.8067,44.8266,44.5879,44.6873,12300.0
2012-09-18 09:40:00,44.84,44.89,44.78,44.81,7200.0,44.6077,44.6575,44.5481,44.5779,7200.0
2012-09-18 09:50:00,44.82,45.04,44.79,45.03,4500.0,44.5879,44.8067,44.558,44.7968,4500.0
2012-09-18 10:00:00,45.08,45.2,44.97,44.98,3500.0,44.8465,44.9659,44.7371,44.747,3500.0
2012-09-18 10:10:00,44.99,45.16,44.99,45.15,2300.0,44.757,44.9261,44.757,44.9161,2300.0
2012-09-18 10:20:00,45.15,45.32,45.15,45.24,3900.0,44.9161,45.0853,44.9161,45.0057,3900.0
2012-09-18 10:30:00,45.23,45.38,45.23,45.38,2000.0,44.9957,45.145,44.9957,45.145,2000.0
2012-09-18 10:40:00,45.26,45.26,45.21,45.21,300.0,45.0256,45.0256,44.9758,44.9758,300.0
2012-09-18 10:50:00,45.23,45.45,45.23,45.45,3200.0,44.9957,45.2146,44.9957,45.2146,3200.0
2012-09-18 11:00:00,45.43,45.44,45.18,45.32,5200.0,45.1947,45.2046,44.946,45.0853,5200.0
2012-09-18 11:10:00,45.26,45.28,45.24,45.24,400.0,45.0256,45.0455,45.0057,45.0057,400.0
2012-09-18 11:20:00,45.27,45.27,45.19,45.2,1400.0,45.0355,45.0355,44.9559,44.9659,1400.0
2012-09-18 11:30:00,45.18,45.2,45.11,45.11,1900.0,44.946,44.9659,44.8763,44.8763,1900.0
2012-09-18 11:40:00,45.11,45.11,45.05,45.09,1700.0,44.8763,44.8763,44.8167,44.8565,1700.0
2012-09-18 11:50:00,45.11,45.11,45.02,45.02,1300.0,44.8763,44.8763,44.7868,44.7868,1300.0
2012-09-18 12:00:00,45.06,45.09,45.02,45.09,600.0,44.8266,44.8565,44.7868,44.8565,600.0
2012-09-18 12:10:00,44.95,45.0,44.95,45.0,200.0,44.7172,44.7669,44.7172,44.7669,200.0
2012-09-18 12:20:00,44.99,45.05,44.97,44.97,1000.0,44.757,44.8167,44.7371,44.7371,1000.0
2012-09-18 12:30:00,44.97,44.97,44.84,44.84,3200.0,44.7371,44.7371,44.6077,44.6077,3200.0
2012-09-18 12:40:00,44.81,44.9,44.81,44.86,1600.0,44.5779,44.6674,44.5779,44.6276,1600.0
2012-09-18 12:50:00,44.89,44.93,44.89,44.89,1000.0,44.6575,44.6973,44.6575,44.6575,1000.0
2012-09-18 13:00:00,44.88,44.88,44.84,44.87,600.0,44.6475,44.6475,44.6077,44.6376,600.0
2012-09-18 13:10:00,44.87,44.98,44.87,44.96,1500.0,44.6376,44.747,44.6376,44.7271,1500.0
2012-09-18 13:20:00,45.0,45.01,44.96,44.97,800.0,44.7669,44.7769,44.7271,44.7371,800.0
2012-09-18 13:30:00,44.98,45.0,44.88,44.95,1900.0,44.747,44.7669,44.6475,44.7172,1900.0
2012-09-18 13:40:00,44.96,44.96,44.9,44.9,1700.0,44.7271,44.7271,44.6674,44.6674,1700.0
2012-09-18 13:50:00,44.9,44.91,44.9,44.91,300.0,44.6674,44.6774,44.6674,44.6774,300.0
2012-09-18 14:00:00,44.91,44.93,44.88,44.9,2800.0,44.6774,44.6973,44.6475,44.6674,2800.0
2012-09-18 14:10:00,44.91,44.94,44.88,44.91,1500.0,44.6774,44.7072,44.6475,44.6774,1500.0
2012-09-18 14:20:00,44.92,44.94,44.91,44.92,1000.0,44.6873,44.7072,44.6774,44.6873,1000.0
2012-09-18 14:30:00,44.94,44.94,44.87,44.91,2200.0,44.7072,44.7072,44.6376,44.6774,2200.0
2012-09-18 14:40:00,44.89,44.95,44.88,44.94,5900.0,44.6575,44.7172,44.6475,44.7072,5900.0
2012-09-18 14:50:00,44.95,44.95,44.85,44.9,1600.0,44.7172,44.7172,44.6177,44.6674,1600.0
2012-09-18 15:00:00,44.88,45.04,44.88,45.04,1900.0,44.6475,44.8067,44.6475,44.8067,1900.0
2012-09-18 15:10:00,45.01,45.07,44.99,45.0,2100.0,44.7769,44.8366,44.757,44.7669,2100.0
2012-09-18 15:20:00,45.06,45.08,45.02,45.06,2000.0,44.8266,44.8465,44.7868,44.8266,2000.0
2012-09-18 15:30:00,45.08,45.11,44.94,45.0,6800.0,44.8465,44.8763,44.7072,44.7669,6800.0
2012-09-18 15:40:00,45.01,45.1,44.99,45.08,4300.0,44.7769,44.8664,44.757,44.8465,4300.0
2012-09-18 15:50:00,45.06,45.11,44.97,45.07,21400.0,44.8266,44.8763,44.7371,44.8366,21400.0
2012-09-19 09:30:00,45.0,45.0,44.89,44.99,15700.0,44.7669,44.7669,44.6575,44.757,15700.0
2012-09-19 09:40:00,45.0,45.0,44.89,44.98,5400.0,44.7669,44.7669,44.6575,44.747,5400.0
2012-09-19 09:50:00,44.98,45.05,44.96,45.02,3900.0,44.747,44.8167,44.7271,44.7868,3900.0
2012-09-19 10:00:00,45.04,45.21,45.04,45.09,4900.0,44.8067,44.9758,44.8067,44.8565,4900.0
2012-09-19 10:10:00,45.12,45.2,45.12,45.14,2800.0,44.8863,44.9659,44.8863,44.9062,2800.0
2012-09-19 10:20:00,45.16,45.26,45.11,45.22,1900.0,44.9261,45.0256,44.8763,44.9858,1900.0
2012-09-19 10:30:00,45.19,45.2,45.01,45.2,4200.0,44.9559,44.9659,44.7769,44.9659,4200.0
2012-09-19 10:40:00,45.22,45.25,45.15,45.25,2900.0,44.9858,45.0156,44.9161,45.0156,2900.0
2012-09-19 10:50:00,45.25,45.25,44.94,44.98,13400.0,45.0156,45.0156,44.7072,44.747,13400.0
2012-09-19 11:00:00,45.0,45.03,44.92,44.92,2900.0,44.7669,44.7968,44.6873,44.6873,2900.0
2012-09-19 11:10:00,44.94,45.01,44.94,45.0,3200.0,44.7072,44.7769,44.7072,44.7669,3200.0
2012-09-19 11:20:00,45.0,45.0,44.91,44.93,4100.0,44.7669,44.7669,44.6774,44.6973,4100.0
2012-09-19 11:30:00,44.91,44.91,44.69,44.71,1400.0,44.6774,44.6774,44.4585,44.4784,1400.0
2012-09-19 11:40:00,44.74,44.79,44.74,44.79,400.0,44.5083,44.558,44.5083,44.558,400.0
2012-09-19 11:50:00,44.79,44.89,44.79,44.86,1200.0,44.558,44.6575,44.558,44.6276,1200.0
2012-09-19 12:00:00,44.86,44.9,44.78,44.84,2200.0,44.6276,44.6674,44.5481,44.6077,2200.0
2012-09-19 12:10:00,44.84,44.85,44.83,44.83,1400.0,44.6077,44.6177,44.5978,44.5978,1400.0
2012-09-19 12:20:00,44.85,44.85,44.78,44.78,6800.0,44.6177,44.6177,44.5481,44.5481,6800.0
2012-09-19 12:30:00,44.78,44.79,44.74,44.76,3200.0,44.5481,44.558,44.5083,44.5282,3200.0
2012-09-19 12:40:00,44.77,44.79,44.75,44.75,1200.0,44.5381,44.558,44.5182,44.5182,1200.0
2012-09-19 12:50:00,44.77,44.83,44.75,44.75,1100.0,44.5381,44.5978,44.5182,44.5182,1100.0
2012-09-19 13:00:00,44.77,44.82,44.76,44.76,1500.0,44.5381,44.5879,44.5282,44.5282,1500.0
2012-09-19 13:10:00,44.8,44.85,44.8,44.85,300.0,44.568,44.6177,44.568,44.6177,300.0
2012-09-19 13:20:00,44.87,44.87,44.79,44.8,1400.0,44.6376,44.6376,44.558,44.568,1400.0
2012-09-19 13:30:00,44.79,44.79,44.77,44.78,500.0,44.558,44.558,44.5381,44.5481,500.0
2012-09-19 13:40:00,44.73,44.82,44.7,44.72,2900.0,44.4983,44.5879,44.4685,44.4884,2900.0
2012-09-19 13:50:00,44.79,44.79,44.77,44.77,200.0,44.558,44.558,44.5381,44.5381,200.0
2012-09-19 14:00:00,44.76,44.76,44.57,44.71,6500.0,44.5282,44.5282,44.3391,44.4784,6500.0
2012-09-19 14:10:00,44.78,44.81,44.78,44.78,1800.0,44.5481,44.5779,44.5481,44.5481,1800.0
2012-09-19 14:20:00,44.8,44.9,44.73,44.81,2400.0,44.568,44.6674,44.4983,44.5779,2400.0
2012-09-19 14:30:00,44.79,44.85,44.78,44.81,1600.0,44.558,44.6177,44.5481,44.5779,1600.0
2012-09-19 14:40:00,44.85,44.89,44.81,44.82,2200.0,44.6177,44.6575,44.5779,44.5879,2200.0
2012-09-19 14:50:00,44.83,44.89,44.82,44.89,1700.0,44.5978,44.6575,44.5879,44.6575,1700.0
2012-09-19 15:00:00,44.89,44.89,44.77,44.85,2100.0,44.6575,44.6575,44.5381,44.6177,2100.0
2012-09-19 15:10:00,44.87,44.87,44.84,44.84,500.0,44.6376,44.6376,44.6077,44.6077,500.0
2012-09-19 15:20:00,44.86,44.87,44.78,44.81,5300.0,44.6276,44.6376,44.5481,44.5779,5300.0
2012-09-19 15:30:00,44.8,44.97,44.77,44.94,17700.0,44.568,44.7371,44.5381,44.7072,17700.0
2012-09-19 15:40:00,44.92,45.02,44.92,44.99,3500.0,44.6873,44.7868,44.6873,44.757,3500.0
2012-09-19 15:50:00,44.95,45.01,44.93,44.98,25200.0,44.7172,44.7769,44.6973,44.747,25200.0
2012-09-20 09:30:00,44.75,44.91,44.64,44.73,2600.0,44.5182,44.6774,44.4088,44.4983,2600.0
2012-09-20 09:40:00,44.74,44.79,44.65,44.77,2000.0,44.5083,44.558,44.4187,44.5381,2000.0
2012-09-20 09:50:00,44.76,44.79,44.57,44.72,3400.0,44.5282,44.558,44.3391,44.4884,3400.0
2012-09-20 10:00:00,44.66,44.81,44.63,44.76,5600.0,44.4287,44.5779,44.3988,44.5282,5600.0
2012-09-20 10:10:00,44.77,44.91,44.76,44.81,1300.0,44.5381,44.6774,44.5282,44.5779,1300.0
2012-09-20 10:20:00,44.83,44.87,44.73,44.87,2800.0,44.5978,44.6376,44.4983,44.6376,2800.0
2012-09-20 10:30:00,44.82,45.0,44.77,44.85,12100.0,44.5879,44.7669,44.5381,44.6177,12100.0
2012-09-20 10:40:00,44.93,44.99,44.93,44.99,900.0,44.6973,44.757,44.6973,44.757,900.0
2012-09-20 10:50:00,44.86,44.87,44.85,44.85,1000.0,44.6276,44.6376,44.6177,44.6177,1000.0
2012-09-20 11:00:00,44.98,45.04,44.96,44.96,1400.0,44.747,44.8067,44.7271,44.7271,1400.0
2012-09-20 11:10:00,44.88,44.91,44.78,44.91,3200.0,44.6475,44.6774,44.5481,44.6774,3200.0
2012-09-20 11:20:00,44.91,44.91,44.87,44.87,400.0,44.6774,44.6774,44.6376,44.6376,400.0
2012-09-20 11:30:00,44.9,44.9,44.9,44.9,300.0,44.6674,44.6674,44.6674,44.6674,300.0
2012-09-20 11:40:00,44.88,44.99,44.88,44.99,1000.0,44.6475,44.757,44.6475,44.757,1000.0
2012-09-20 11:50:00,44.97,44.97,44.88,44.9,900.0,44.7371,44.7371,44.6475,44.6674,900.0
2012-09-20 12:00:00,44.9,44.99,44.89,44.99,2400.0,44.6674,44.757,44.6575,44.757,2400.0
2012-09-20 12:10:00,44.99,44.99,44.99,44.99,0.0,44.757,44.757,44.757,44.757,0.0
2012-09-20 12:20:00,44.9,44.9,44.88,44.89,600.0,44.6674,44.6674,44.6475,44.6575,600.0
2012-09-20 12:30:00,44.9,44.9,44.88,44.88,400.0,44.6674,44.6674,44.6475,44.6475,400.0
2012-09-20 12:40:00,44.96,44.99,44.92,44.92,1600.0,44.7271,44.757,44.6873,44.6873,1600.0
2012-09-20 12:50:00,44.93,45.02,44.93,45.01,2100.0,44.6973,44.7868,44.6973,44.7769,2100.0
2012-09-20 13:00:00,44.98,44.98,44.98,44.98,600.0,44.747,44.747,44.747,44.747,600.0
2012-09-20 13:10:00,45.0,45.0,44.97,45.0,400.0,44.7669,44.7669,44.7371,44.7669,400.0
2012-09-20 13:20:00,45.0,45.0,45.0,45.0,0.0,44.7669,44.7669,44.7669,44.7669,0.0
2012-09-20 13:30:00,45.01,45.06,45.0,45.02,1000.0,44.7769,44.8266,44.7669,44.7868,1000.0
2012-09-20 13:40:00,45.06,45.06,45.05,45.05,400.0,44.8266,44.8266,44.8167,44.8167,400.0
2012-09-20 13:50:00,45.06,45.06,45.04,45.06,300.0,44.8266,44.8266,44.8067,44.8266,300.0
2012-09-20 14:00:00,45.01,45.06,45.01,45.01,300.0,44.7769,44.8266,44.7769,44.7769,300.0
2012-09-20 14:10:00,45.02,45.03,45.02,45.03,300.0,44.7868,44.7968,44.7868,44.7968,300.0
2012-09-20 14:20:00,45.04,45.12,45.04,45.12,600.0,44.8067,44.8863,44.8067,44.8863,600.0
2012-09-20 14:30:00,45.08,45.09,45.04,45.09,1000.0,44.8465,44.8565,44.8067,44.8565,1000.0
2012-09-20 14:40:00,45.06,45.11,45.06,45.1,500.0,44.8266,44.8763,44.8266,44.8664,500.0
2012-09-20 14:50:00,45.1,45.11,45.1,45.11,900.0,44.8664,44.8763,44.8664,44.8763,900.0
2012-09-20 15:00:00,45.13,45.13,45.05,45.12,1100.0,44.8962,44.8962,44.8167,44.8863,1100.0
2012-09-20 15:10:00,45.13,45.18,45.1,45.17,2400.0,44.8962,44.946,44.8664,44.936,2400.0
2012-09-20 15:20:00,45.17,45.22,45.0,45.1,12200.0,44.936,44.9858,44.7669,44.8664,12200.0
2012-09-20 15:30:00,45.1,45.17,45.1,45.15,5200.0,44.8664,44.936,44.8664,44.9161,5200.0
2012-09-20 15:40:00,45.15,45.19,45.12,45.16,7100.0,44.9161,44.9559,44.8863,44.9261,7100.0
2012-09-20 15:50:00,45.12,45.23,45.12,45.21,6500.0,44.8863,44.9957,44.8863,44.9758,6500.0
2012-09-21 09:30:00,45.5,45.54,45.13,45.43,113300.0,45.2643,45.3041,44.8962,45.1947,113300.0
2012-09-21 09:40:00,45.45,45.45,45.39,45.39,300.0,45.2146,45.2146,45.1549,45.1549,300.0
2012-09-21 09:50:00,45.49,45.6,45.49,45.6,4900.0,45.2544,45.3638,45.2544,45.3638,4900.0
2012-09-21 10:00:00,45.59,45.6,45.56,45.58,10600.0,45.3539,45.3638,45.324,45.3439,10600.0
2012-09-21 10:10:00,45.59,45.6,45.51,45.6,2000.0,45.3539,45.3638,45.2743,45.3638,2000.0
2012-09-21 10:20:00,45.6,45.6,45.58,45.59,5100.0,45.3638,45.3638,45.3439,45.3539,5100.0
2012-09-21 10:30:00,45.6,45.6,45.57,45.58,22800.0,45.3638,45.3638,45.334,45.3439,22800.0
2012-09-21 10:40:00,45.58,45.6,45.52,45.56,2900.0,45.3439,45.3638,45.2842,45.324,2900.0
2012-09-21 10:50:00,45.6,45.6,45.53,45.55,4900.0,45.3638,45.3638,45.2942,45.3141,4900.0
2012-09-21 11:00:00,45.55,45.6,45.54,45.58,3100.0,45.3141,45.3638,45.3041,45.3439,3100.0
2012-09-21 11:10:00,45.59,45.59,45.52,45.59,3200.0,45.3539,45.3539,45.2842,45.3539,3200.0
2012-09-21 11:20:00,45.57,45.59,45.55,45.55,600.0,45.334,45.3539,45.3141,45.3141,600.0
2012-09-21 11:30:00,45.56,45.59,45.56,45.58,300.0,45.324,45.3539,45.324,45.3439,300.0
2012-09-21 11:40:00,45.59,45.65,45.58,45.6,34600.0,45.3539,45.4136,45.3439,45.3638,34600.0
2012-09-21 11:50:00,45.58,45.64,45.58,45.6,6500.0,45.3439,45.4036,45.3439,45.3638,6500.0
2012-09-21 12:00:00,45.61,45.62,45.57,45.57,2800.0,45.3738,45.3837,45.334,45.334,2800.0
2012-09-21 12:10:00,45.59,45.71,45.59,45.68,3700.0,45.3539,45.4732,45.3539,45.4434,3700.0
2012-09-21 12:20:00,45.68,45.68,45.56,45.65,2300.0,45.4434,45.4434,45.324,45.4136,2300.0
2012-09-21 12:30:00,45.66,45.72,45.65,45.72,2800.0,45.4235,45.4832,45.4136,45.4832,2800.0
2012-09-21 12:40:00,45.7,45.73,45.68,45.71,1800.0,45.4633,45.4931,45.4434,45.4732,1800.0
2012-09-21 12:50:00,45.7,45.7,45.62,45.64,1300.0,45.4633,45.4633,45.3837,45.4036,1300.0
2012-09-21 13:00:00,45.65,45.74,45.6,45.69,1000.0,45.4136,45.5031,45.3638,45.4533,1000.0
2012-09-21 13:10:00,45.68,45.68,45.62,45.64,1300.0,45.4434,45.4434,45.3837,45.4036,1300.0
2012-09-21 13:20:00,45.62,45.68,45.62,45.68,800.0,45.3837,45.4434,45.3837,45.4434,800.0
2012-09-21 13:30:00,45.71,45.71,45.65,45.68,1000.0,45.4732,45.4732,45.4136,45.4434,1000.0
2012-09-21 13:40:00,45.72,45.73,45.68,45.71,1100.0,45.4832,45.4931,45.4434,45.4732,1100.0
2012-09-21 13:50:00,45.73,45.83,45.73,45.83,2200.0,45.4931,45.5926,45.4931,45.5926,2200.0
2012-09-21 14:00:00,45.81,45.81,45.62,45.64,4600.0,45.5727,45.5727,45.3837,45.4036,4600.0
2012-09-21 14:10:00,45.65,45.65,45.62,45.62,1800.0,45.4136,45.4136,45.3837,45.3837,1800.0
2012-09-21 14:20:00,45.61,45.63,45.55,45.59,3400.0,45.3738,45.3937,45.3141,45.3539,3400.0
2012-09-21 14:30:00,45.6,45.69,45.6,45.6,3000.0,45.3638,45.4533,45.3638,45.3638,3000.0
2012-09-21 14:40:00,45.68,45.83,45.66,45.83,3200.0,45.4434,45.5926,45.4235,45.5926,3200.0
2012-09-21 14:50:00,45.8,45.82,45.73,45.73,1800.0,45.5628,45.5827,45.4931,45.4931,1800.0
2012-09-21 15:00:00,45.77,45.78,45.68,45.68,2500.0,45.5329,45.5429,45.4434,45.4434,2500.0
2012-09-21 15:10:00,45.7,45.73,45.69,45.71,3000.0,45.4633,45.4931,45.4533,45.4732,3000.0
2012-09-21 15:20:00,45.68,45.71,45.64,45.68,4900.0,45.4434,45.4732,45.4036,45.4434,4900.0
2012-09-21 15:30:00,45.68,45.77,45.67,45.67,9100.0,45.4434,45.5329,45.4334,45.4334,9100.0
2012-09-21 15:40:00,45.7,45.74,45.63,45.67,8800.0,45.4633,45.5031,45.3937,45.4334,8800.0
2012-09-21 15:50:00,45.66,45.99,45.6,45.99,91300.0,45.4235,45.7518,45.3638,45.7518,91300.0
2012-09-24 09:30:00,45.64,45.9,45.64,45.9,2600.0,45.4036,45.6623,45.4036,45.6623,2600.0
2012-09-24 09:40:00,45.88,45.9,45.8,45.87,1400.0,45.6424,45.6623,45.5628,45.6324,1400.0
2012-09-24 09:50:00,45.87,45.89,45.86,45.89,900.0,45.6324,45.6523,45.6225,45.6523,900.0
2012-09-24 10:00:00,45.86,45.94,45.82,45.83,3900.0,45.6225,45.702,45.5827,45.5926,3900.0
2012-09-24 10:10:00,45.83,45.85,45.78,45.78,600.0,45.5926,45.6125,45.5429,45.5429,600.0
2012-09-24 10:20:00,45.75,45.83,45.7,45.83,1200.0,45.513,45.5926,45.4633,45.5926,1200.0
2012-09-24 10:30:00,45.82,45.96,45.82,45.94,4100.0,45.5827,45.7219,45.5827,45.702,4100.0
2012-09-24 10:40:00,45.96,45.97,45.9,45.9,3700.0,45.7219,45.7319,45.6623,45.6623,3700.0
2012-09-24 10:50:00,45.9,46.0,45.87,45.94,3700.0,45.6623,45.7617,45.6324,45.702,3700.0
2012-09-24 11:00:00,45.99,46.0,45.84,45.85,3700.0,45.7518,45.7617,45.6026,45.6125,3700.0
2012-09-24 11:10:00,45.85,45.88,45.85,45.87,1700.0,45.6125,45.6424,45.6125,45.6324,1700.0
2012-09-24 11:20:00,45.9,45.9,45.79,45.8,1600.0,45.6623,45.6623,45.5528,45.5628,1600.0
2012-09-24 11:30:00,45.82,45.82,45.77,45.79,400.0,45.5827,45.5827,45.5329,45.5528,400.0
2012-09-24 11:40:00,45.76,45.82,45.76,45.82,700.0,45.523,45.5827,45.523,45.5827,700.0
2012-09-24 11:50:00,45.76,45.76,45.76,45.76,100.0,45.523,45.523,45.523,45.523,100.0
2012-09-24 12:00:00,45.77,45.82,45.77,45.82,3600.0,45.5329,45.5827,45.5329,45.5827,3600.0
2012-09-24 12:10:00,45.84,45.89,45.75,45.79,2500.0,45.6026,45.6523,45.513,45.5528,2500.0
2012-09-24 12:20:00,45.82,45.85,45.81,45.84,1300.0,45.5827,45.6125,45.5727,45.6026,1300.0
2012-09-24 12:30:00,45.88,45.88,45.82,45.84,800.0,45.6424,45.6424,45.5827,45.6026,800.0
2012-09-24 12:40:00,45.78,45.86,45.78,45.8,1800.0,45.5429,45.6225,45.5429,45.5628,1800.0
2012-09-24 12:50:00,45.83,45.83,45.82,45.82,300.0,45.5926,45.5926,45.5827,45.5827,300.0
2012-09-24 13:00:00,45.78,45.78,45.69,45.72,900.0,45.5429,45.5429,45.4533,45.4832,900.0
2012-09-24 13:10:00,45.7,45.7,45.56,45.6,1300.0,45.4633,45.4633,45.324,45.3638,1300.0
2012-09-24 13:20:00,45.59,45.65,45.58,45.64,2200.0,45.3539,45.4136,45.3439,45.4036,2200.0
2012-09-24 13:30:00,45.57,45.58,45.57,45.58,400.0,45.334,45.3439,45.334,45.3439,400.0
2012-09-24 13:40:00,45.53,45.53,45.52,45.52,200.0,45.2942,45.2942,45.2842,45.2842,200.0
2012-09-24 13:50:00,45.54,45.62,45.54,45.62,1300.0,45.3041,45.3837,45.3041,45.3837,1300.0
2012-09-24 14:00:00,45.61,45.67,45.6,45.67,3400.0,45.3738,45.4334,45.3638,45.4334,3400.0
2012-09-24 14:10:00,45.69,45.81,45.69,45.81,3100.0,45.4533,45.5727,45.4533,45.5727,3100.0
2012-09-24 14:20:00,45.82,45.92,45.81,45.92,5200.0,45.5827,45.6822,45.5727,45.6822,5200.0
2012-09-24 14:30:00,45.94,45.97,45.85,45.95,4300.0,45.702,45.7319,45.6125,45.712,4300.0
2012-09-24 14:40:00,45.97,45.99,45.95,45.95,2400.0,45.7319,45.7518,45.712,45.712,2400.0
2012-09-24 14:50:00,45.92,46.0,45.92,45.94,2200.0,45.6822,45.7617,45.6822,45.702,2200.0
2012-09-24 15:00:00,45.91,45.95,45.85,45.88,3000.0,45.6722,45.712,45.6125,45.6424,3000.0
2012-09-24 15:10:00,45.89,45.89,45.79,45.81,5600.0,45.6523,45.6523,45.5528,45.5727,5600.0
2012-09-24 15:20:00,45.81,45.85,45.72,45.82,4500.0,45.5727,45.6125,45.4832,45.5827,4500.0
2012-09-24 15:30:00,45.8,45.86,45.78,45.85,4000.0,45.5628,45.6225,45.5429,45.6125,4000.0
2012-09-24 15:40:00,45.83,45.87,45.76,45.77,2700.0,45.5926,45.6324,45.523,45.5329,2700.0
2012-09-24 15:50:00,45.75,45.81,45.73,45.81,13200.0,45.513,45.5727,45.4931,45.5727,13200.0
2012-09-25 09:30:00,46.0,46.0,45.71,45.8,6700.0,45.7617,45.7617,45.4732,45.5628,6700.0
2012-09-25 09:40:00,45.84,45.85,45.81,45.85,1800.0,45.6026,45.6125,45.5727,45.6125,1800.0
2012-09-25 09:50:00,45.79,45.83,45.65,45.67,1800.0,45.5528,45.5926,45.4136,45.4334,1800.0
2012-09-25 10:00:00,45.73,45.84,45.69,45.84,4700.0,45.4931,45.6026,45.4533,45.6026,4700.0
2012-09-25 10:10:00,45.84,45.84,45.77,45.78,2800.0,45.6026,45.6026,45.5329,45.5429,2800.0
2012-09-25 10:20:00,45.82,45.85,45.77,45.85,2600.0,45.5827,45.6125,45.5329,45.6125,2600.0
2012-09-25 10:30:00,45.85,45.85,45.81,45.81,600.0,45.6125,45.6125,45.5727,45.5727,600.0
2012-09-25 10:40:00,45.84,45.85,45.82,45.84,3700.0,45.6026,45.6125,45.5827,45.6026,3700.0
2012-09-25 10:50:00,45.83,45.84,45.8,45.84,1200.0,45.5926,45.6026,45.5628,45.6026,1200.0
2012-09-25 11:00:00,45.84,45.85,45.82,45.83,3400.0,45.6026,45.6125,45.5827,45.5926,3400.0
2012-09-25 11:10:00,45.84,45.84,45.79,45.8,1800.0,45.6026,45.6026,45.5528,45.5628,1800.0
2012-09-25 11:20:00,45.81,45.84,45.73,45.8,2100.0,45.5727,45.6026,45.4931,45.5628,2100.0
2012-09-25 11:30:00,45.85,45.88,45.76,45.81,5200.0,45.6125,45.6424,45.523,45.5727,5200.0
2012-09-25 11:40:00,45.79,45.79,45.72,45.76,1300.0,45.5528,45.5528,45.4832,45.523,1300.0
2012-09-25 11:50:00,45.75,45.75,45.67,45.69,1400.0,45.513,45.513,45.4334,45.4533,1400.0
2012-09-25 12:00:00,45.68,45.68,45.64,45.66,1900.0,45.4434,45.4434,45.4036,45.4235,1900.0
2012-09-25 12:10:00,45.66,45.66,45.45,45.45,2100.0,45.4235,45.4235,45.2146,45.2146,2100.0
2012-09-25 12:20:00,45.45,45.5,45.43,45.47,1400.0,45.2146,45.2643,45.1947,45.2345,1400.0
2012-09-25 12:30:00,45.5,45.5,45.34,45.34,2900.0,45.2643,45.2643,45.1052,45.1052,2900.0
2012-09-25 12:40:00,45.27,45.27,45.18,45.18,1800.0,45.0355,45.0355,44.946,44.946,1800.0
2012-09-25 12:50:00,45.19,45.19,45.07,45.1,3800.0,44.9559,44.9559,44.8366,44.8664,3800.0
2012-09-25 13:00:00,45.09,45.09,45.0,45.01,1900.0,44.8565,44.8565,44.7669,44.7769,1900.0
2012-09-25 13:10:00,45.05,45.1,45.02,45.07,1400.0,44.8167,44.8664,44.7868,44.8366,1400.0
2012-09-25 13:20:00,45.0,45.05,45.0,45.04,900.0,44.7669,44.8167,44.7669,44.8067,900.0
2012-09-25 13:30:00,45.02,45.1,45.02,45.04,2600.0,44.7868,44.8664,44.7868,44.8067,2600.0
2012-09-25 13:40:00,45.05,45.05,44.96,44.97,2500.0,44.8167,44.8167,44.7271,44.7371,2500.0
2012-09-25 13:50:00,45.01,45.06,44.97,45.06,2500.0,44.7769,44.8266,44.7371,44.8266,2500.0
2012-09-25 14:00:00,45.05,45.05,45.0,45.01,1100.0,44.8167,44.8167,44.7669,44.7769,1100.0
2012-09-25 14:10:00,45.03,45.04,44.98,44.98,3500.0,44.7968,44.8067,44.747,44.747,3500.0
2012-09-25 14:20:00,45.0,45.04,44.97,44.98,3300.0,44.7669,44.8067,44.7371,44.747,3300.0
2012-09-25 14:30:00,44.99,45.01,44.98,44.98,1300.0,44.757,44.7769,44.747,44.747,1300.0
2012-09-25 14:40:00,44.98,45.05,44.98,45.05,5900.0,44.747,44.8167,44.747,44.8167,5900.0
2012-09-25 14:50:00,45.0,45.01,44.97,45.0,5500.0,44.7669,44.7769,44.7371,44.7669,5500.0
2012-09-25 15:00:00,44.99,45.06,44.93,44.95,9000.0,44.757,44.8266,44.6973,44.7172,9000.0
2012-09-25 15:10:00,44.92,44.98,44.87,44.91,8400.0,44.6873,44.747,44.6376,44.6774,8400.0
2012-09-25 15:20:00,44.93,45.03,44.91,44.97,7300.0,44.6973,44.7968,44.6774,44.7371,7300.0
2012-09-25 15:30:00,44.98,45.06,44.96,44.98,6800.0,44.747,44.8266,44.7271,44.747,6800.0
2012-09-25 15:40:00,44.95,44.95,44.77,44.77,4800.0,44.7172,44.7172,44.5381,44.5381,4800.0
2012-09-25 15:50:00,44.77,44.86,44.76,44.84,21400.0,44.5381,44.6276,44.5282,44.6077,21400.0
2012-09-26 09:30:00,44.97,45.02,44.76,45.0,2100.0,44.7371,44.7868,44.5282,44.7669,2100.0
2012-09-26 09:40:00,44.91,45.23,44.85,45.12,2500.0,44.6774,44.9957,44.6177,44.8863,2500.0
2012-09-26 09:50:00,45.17,45.18,45.05,45.11,3200.0,44.936,44.946,44.8167,44.8763,3200.0
2012-09-26 10:00:00,45.13,45.2,44.98,45.1,5400.0,44.8962,44.9659,44.747,44.8664,5400.0
2012-09-26 10:10:00,45.16,45.16,44.89,44.99,1900.0,44.9261,44.9261,44.6575,44.757,1900.0
2012-09-26 10:20:00,44.9,44.9,44.83,44.83,700.0,44.6674,44.6674,44.5978,44.5978,700.0
2012-09-26 10:30:00,44.81,44.83,44.66,44.69,1200.0,44.5779,44.5978,44.4287,44.4585,1200.0
2012-09-26 10:40:00,44.62,44.76,44.62,44.71,4300.0,44.3889,44.5282,44.3889,44.4784,4300.0
2012-09-26 10:50:00,44.71,44.73,44.62,44.62,3200.0,44.4784,44.4983,44.3889,44.3889,3200.0
2012-09-26 11:00:00,44.54,44.67,44.5,44.5,9500.0,44.3093,44.4386,44.2695,44.2695,9500.0
2012-09-26 11:10:00,44.49,44.68,44.49,44.66,2600.0,44.2596,44.4486,44.2596,44.4287,2600.0
2012-09-26 11:20:00,44.69,44.69,44.58,44.58,5200.0,44.4585,44.4585,44.3491,44.3491,5200.0
2012-09-26 11:30:00,44.56,44.56,44.48,44.48,900.0,44.3292,44.3292,44.2496,44.2496,900.0
2012-09-26 11:40:00,44.54,44.61,44.51,44.55,2400.0,44.3093,44.3789,44.2795,44.3192,2400.0
2012-09-26 11:50:00,44.56,44.59,44.45,44.51,3500.0,44.3292,44.359,44.2198,44.2795,3500.0
2012-09-26 12:00:00,44.51,44.59,44.5,44.56,10400.0,44.2795,44.359,44.2695,44.3292,10400.0
2012-09-26 12:10:00,44.61,44.64,44.56,44.56,2600.0,44.3789,44.4088,44.3292,44.3292,2600.0
2012-09-26 12:20:00,44.54,44.6,44.54,44.6,4500.0,44.3093,44.369,44.3093,44.369,4500.0
2012-09-26 12:30:00,44.62,44.62,44.6,44.6,900.0,44.3889,44.3889,44.369,44.369,900.0
2012-09-26 12:40:00,44.64,44.64,44.59,44.59,800.0,44.4088,44.4088,44.359,44.359,800.0
2012-09-26 12:50:00,44.59,44.59,44.48,44.5,2600.0,44.359,44.359,44.2496,44.2695,2600.0
2012-09-26 13:00:00,44.55,44.62,44.55,44.62,300.0,44.3192,44.3889,44.3192,44.3889,300.0
2012-09-26 13:10:00,44.62,44.62,44.62,44.62,0.0,44.3889,44.3889,44.3889,44.3889,0.0
2012-09-26 13:20:00,44.62,44.72,44.62,44.72,1000.0,44.3889,44.4884,44.3889,44.4884,1000.0
2012-09-26 13:30:00,44.75,44.77,44.69,44.75,2300.0,44.5182,44.5381,44.4585,44.5182,2300.0
2012-09-26 13:40:00,44.77,44.77,44.65,44.65,1300.0,44.5381,44.5381,44.4187,44.4187,1300.0
2012-09-26 13:50:00,44.66,44.69,44.63,44.63,2200.0,44.4287,44.4585,44.3988,44.3988,2200.0
2012-09-26 14:00:00,44.64,44.77,44.64,44.75,1900.0,44.4088,44.5381,44.4088,44.5182,1900.0
2012-09-26 14:10:00,44.77,44.81,44.69,44.79,7200.0,44.5381,44.5779,44.4585,44.558,7200.0
2012-09-26 14:20:00,44.81,44.82,44.77,44.79,3200.0,44.5779,44.5879,44.5381,44.558,3200.0
2012-09-26 14:30:00,44.72,44.82,44.7,44.73,3600.0,44.4884,44.5879,44.4685,44.4983,3600.0
2012-09-26 14:40:00,44.7,44.72,44.64,44.71,1200.0,44.4685,44.4884,44.4088,44.4784,1200.0
2012-09-26 14:50:00,44.64,44.72,44.62,44.64,2300.0,44.4088,44.4884,44.3889,44.4088,2300.0
2012-09-26 15:00:00,44.6,44.61,44.57,44.58,3900.0,44.369,44.3789,44.3391,44.3491,3900.0
2012-09-26 15:10:00,44.58,44.66,44.57,44.6,6800.0,44.3491,44.4287,44.3391,44.369,6800.0
2012-09-26 15:20:00,44.6,44.62,44.46,44.46,2300.0,44.369,44.3889,44.2297,44.2297,2300.0
2012-09-26 15:30:00,44.43,44.5,44.43,44.5,3900.0,44.1999,44.2695,44.1999,44.2695,3900.0
2012-09-26 15:40:00,44.48,44.51,44.43,44.45,7100.0,44.2496,44.2795,44.1999,44.2198,7100.0
2012-09-26 15:50:00,44.46,44.6,44.46,44.57,11300.0,44.2297,44.369,44.2297,44.3391,11300.0
2012-09-27 09:30:00,44.57,44.7,44.37,44.37,3100.0,44.3391,44.4685,44.1402,44.1402,3100.0
2012-09-27 09:40:00,44.44,44.57,44.43,44.54,1400.0,44.2098,44.3391,44.1999,44.3093,1400.0
2012-09-27 09:50:00,44.56,44.56,44.34,44.49,1100.0,44.3292,44.3292,44.1103,44.2596,1100.0
2012-09-27 10:00:00,44.4,44.4,44.35,44.4,400.0,44.17,44.17,44.1203,44.17,400.0
2012-09-27 10:10:00,44.5,44.54,44.48,44.54,1600.0,44.2695,44.3093,44.2496,44.3093,1600.0
2012-09-27 10:20:00,44.54,44.55,44.5,44.55,800.0,44.3093,44.3192,44.2695,44.3192,800.0
2012-09-27 10:30:00,44.53,44.55,44.52,44.55,1300.0,44.2994,44.3192,44.2894,44.3192,1300.0
2012-09-27 10:40:00,44.54,44.64,44.54,44.63,1100.0,44.3093,44.4088,44.3093,44.3988,1100.0
2012-09-27 10:50:00,44.66,44.69,44.55,44.57,2500.0,44.4287,44.4585,44.3192,44.3391,2500.0
2012-09-27 11:00:00,44.54,44.57,44.54,44.57,200.0,44.3093,44.3391,44.3093,44.3391,200.0
2012-09-27 11:10:00,44.55,44.56,44.55,44.56,300.0,44.3192,44.3292,44.3192,44.3292,300.0
2012-09-27 11:20:00,44.57,44.58,44.5,44.58,800.0,44.3391,44.3491,44.2695,44.3491,800.0
2012-09-27 11:30:00,44.57,44.68,44.55,44.68,1000.0,44.3391,44.4486,44.3192,44.4486,1000.0
2012-09-27 11:40:00,44.64,44.66,44.62,44.66,1100.0,44.4088,44.4287,44.3889,44.4287,1100.0
2012-09-27 11:50:00,44.67,44.75,44.64,44.67,6400.0,44.4386,44.5182,44.4088,44.4386,6400.0
2012-09-27 12:00:00,44.66,44.74,44.64,44.64,6900.0,44.4287,44.5083,44.4088,44.4088,6900.0
2012-09-27 12:10:00,44.64,44.66,44.59,44.6,2900.0,44.4088,44.4287,44.359,44.369,2900.0
2012-09-27 12:20:00,44.63,44.75,44.63,44.67,5900.0,44.3988,44.5182,44.3988,44.4386,5900.0
2012-09-27 12:30:00,44.65,44.71,44.63,44.71,1200.0,44.4187,44.4784,44.3988,44.4784,1200.0
2012-09-27 12:40:00,44.7,44.78,44.7,44.75,1700.0,44.4685,44.5481,44.4685,44.5182,1700.0
2012-09-27 12:50:00,44.78,44.78,44.66,44.73,2400.0,44.5481,44.5481,44.4287,44.4983,2400.0
2012-09-27 13:00:00,44.75,44.75,44.71,44.71,200.0,44.5182,44.5182,44.4784,44.4784,200.0
2012-09-27 13:10:00,44.72,44.76,44.72,44.76,1500.0,44.4884,44.5282,44.4884,44.5282,1500.0
2012-09-27 13:20:00,44.75,44.8,44.73,44.73,1600.0,44.5182,44.568,44.4983,44.4983,1600.0
2012-09-27 13:30:00,44.76,44.8,44.7,44.8,8500.0,44.5282,44.568,44.4685,44.568,8500.0
2012-09-27 13:40:00,44.8,44.83,44.73,44.75,1500.0,44.568,44.5978,44.4983,44.5182,1500.0
2012-09-27 13:50:00,44.74,44.75,44.71,44.71,600.0,44.5083,44.5182,44.4784,44.4784,600.0
2012-09-27 14:00:00,44.7,44.79,44.67,44.72,8600.0,44.4685,44.558,44.4386,44.4884,8600.0
2012-09-27 14:10:00,44.7,44.73,44.69,44.69,4300.0,44.4685,44.4983,44.4585,44.4585,4300.0
2012-09-27 14:20:00,44.72,44.72,44.69,44.69,900.0,44.4884,44.4884,44.4585,44.4585,900.0
2012-09-27 14:30:00,44.7,44.73,44.67,44.68,4600.0,44.4685,44.4983,44.4386,44.4486,4600.0
2012-09-27 14:40:00,44.68,44.74,44.68,44.74,1700.0,44.4486,44.5083,44.4486,44.5083,1700.0
2012-09-27 14:50:00,44.71,44.71,44.69,44.7,700.0,44.4784,44.4784,44.4585,44.4685,700.0
2012-09-27 15:00:00,44.67,44.74,44.63,44.72,2000.0,44.4386,44.5083,44.3988,44.4884,2000.0
2012-09-27 15:10:00,44.73,44.73,44.64,44.64,3100.0,44.4983,44.4983,44.4088,44.4088,3100.0
2012-09-27 15:20:00,44.67,44.75,44.64,44.74,3000.0,44.4386,44.5182,44.4088,44.5083,3000.0
2012-09-27 15:30:00,44.71,44.76,44.68,44.7,4700.0,44.4784,44.5282,44.4486,44.4685,4700.0
2012-09-27 15:40:00,44.72,44.75,44.63,44.68,7100.0,44.4884,44.5182,44.3988,44.4486,7100.0
2012-09-27 15:50:00,44.66,44.7,44.63,44.67,10900.0,44.4287,44.4685,44.3988,44.4386,10900.0
2012-09-28 09:30:00,44.5,44.76,44.5,44.75,4200.0,44.2695,44.5282,44.2695,44.5182,4200.0
2012-09-28 09:40:00,44.71,44.81,44.69,44.7,2000.0,44.4784,44.5779,44.4585,44.4685,2000.0
2012-09-28 09:50:00,44.69,44.69,44.59,44.65,700.0,44.4585,44.4585,44.359,44.4187,700.0
2012-09-28 10:00:00,44.58,44.73,44.58,44.58,5900.0,44.3491,44.4983,44.3491,44.3491,5900.0
2012-09-28 10:10:00,44.6,44.61,44.52,44.52,2800.0,44.369,44.3789,44.2894,44.2894,2800.0
2012-09-28 10:20:00,44.58,44.58,44.5,44.5,500.0,44.3491,44.3491,44.2695,44.2695,500.0
2012-09-28 10:30:00,44.54,44.55,44.54,44.55,300.0,44.3093,44.3192,44.3093,44.3192,300.0
2012-09-28 10:40:00,44.51,44.58,44.51,44.58,500.0,44.2795,44.3491,44.2795,44.3491,500.0
2012-09-28 10:50:00,44.53,44.58,44.53,44.58,300.0,44.2994,44.3491,44.2994,44.3491,300.0
2012-09-28 11:00:00,44.59,44.6,44.54,44.54,2500.0,44.359,44.369,44.3093,44.3093,2500.0
2012-09-28 11:10:00,44.54,44.54,44.49,44.49,500.0,44.3093,44.3093,44.2596,44.2596,500.0
2012-09-28 11:20:00,44.48,44.48,44.47,44.47,200.0,44.2496,44.2496,44.2397,44.2397,200.0
2012-09-28 11:30:00,44.5,44.55,44.44,44.48,2000.0,44.2695,44.3192,44.2098,44.2496,2000.0
2012-09-28 11:40:00,44.5,44.6,44.5,44.6,1700.0,44.2695,44.369,44.2695,44.369,1700.0
2012-09-28 11:50:00,44.6,44.6,44.52,44.56,1000.0,44.369,44.369,44.2894,44.3292,1000.0
2012-09-28 12:00:00,44.58,44.6,44.51,44.56,2400.0,44.3491,44.369,44.2795,44.3292,2400.0
2012-09-28 12:10:00,44.57,44.6,44.53,44.58,600.0,44.3391,44.369,44.2994,44.3491,600.0
2012-09-28 12:20:00,44.57,44.57,44.41,44.55,900.0,44.3391,44.3391,44.18,44.3192,900.0
2012-09-28 12:30:00,44.46,44.47,44.43,44.45,1600.0,44.2297,44.2397,44.1999,44.2198,1600.0
2012-09-28 12:40:00,44.43,44.43,44.39,44.4,2100.0,44.1999,44.1999,44.1601,44.17,2100.0
2012-09-28 12:50:00,44.42,44.44,44.39,44.39,3100.0,44.1899,44.2098,44.1601,44.1601,3100.0
2012-09-28 13:00:00,44.41,44.41,44.33,44.36,2500.0,44.18,44.18,44.1004,44.1302,2500.0
2012-09-28 13:10:00,44.36,44.36,44.29,44.36,1300.0,44.1302,44.1302,44.0606,44.1302,1300.0
2012-09-28 13:20:00,44.38,44.43,44.38,44.41,4600.0,44.1501,44.1999,44.1501,44.18,4600.0
2012-09-28 13:30:00,44.44,44.5,44.43,44.5,3600.0,44.2098,44.2695,44.1999,44.2695,3600.0
2012-09-28 13:40:00,44.5,44.5,44.45,44.45,3200.0,44.2695,44.2695,44.2198,44.2198,3200.0
2012-09-28 13:50:00,44.49,44.5,44.46,44.5,1100.0,44.2596,44.2695,44.2297,44.2695,1100.0
2012-09-28 14:00:00,44.49,44.5,44.45,44.45,2300.0,44.2596,44.2695,44.2198,44.2198,2300.0
2012-09-28 14:10:00,44.49,44.51,44.41,44.41,2000.0,44.2596,44.2795,44.18,44.18,2000.0
2012-09-28 14:20:00,44.41,44.46,44.41,44.43,500.0,44.18,44.2297,44.18,44.1999,500.0
2012-09-28 14:30:00,44.45,44.51,44.45,44.49,800.0,44.2198,44.2795,44.2198,44.2596,800.0
2012-09-28 14:40:00,44.5,44.5,44.47,44.47,700.0,44.2695,44.2695,44.2397,44.2397,700.0
2012-09-28 14:50:00,44.48,44.51,44.47,44.51,2000.0,44.2496,44.2795,44.2397,44.2795,2000.0
2012-09-28 15:00:00,44.5,44.51,44.45,44.48,1700.0,44.2695,44.2795,44.2198,44.2496,1700.0
2012-09-28 15:10:00,44.47,44.53,44.46,44.46,7600.0,44.2397,44.2994,44.2297,44.2297,7600.0
2012-09-28 15:20:00,44.43,44.52,44.42,44.42,1200.0,44.1999,44.2894,44.1899,44.1899,1200.0
2012-09-28 15:30:00,44.44,44.46,44.36,44.39,6200.0,44.2098,44.2297,44.1302,44.1601,6200.0
2012-09-28 15:40:00,44.39,44.43,44.37,44.4,12600.0,44.1601,44.1999,44.1402,44.17,12600.0
2012-09-28 15:50:00,44.4,44.4,44.22,44.24,20100.0,44.17,44.17,43.991,44.0109,20100.0
2012-10-01 09:30:00,44.4,44.49,44.16,44.3,6800.0,44.17,44.2596,43.9313,44.0705,6800.0
2012-10-01 09:40:00,44.29,44.29,44.0,44.0,2500.0,44.0606,44.0606,43.7721,43.7721,2500.0
2012-10-01 09:50:00,43.99,43.99,43.89,43.89,2400.0,43.7621,43.7621,43.6627,43.6627,2400.0
2012-10-01 10:00:00,43.93,44.23,43.91,44.23,3100.0,43.7025,44.0009,43.6826,44.0009,3100.0
2012-10-01 10:10:00,44.14,44.29,44.14,44.2,3300.0,43.9114,44.0606,43.9114,43.9711,3300.0
2012-10-01 10:20:00,44.2,44.25,44.12,44.12,3200.0,43.9711,44.0208,43.8915,43.8915,3200.0
2012-10-01 10:30:00,44.11,44.11,43.98,44.03,2400.0,43.8815,43.8815,43.7522,43.8019,2400.0
2012-10-01 10:40:00,43.97,43.99,43.88,43.88,2300.0,43.7423,43.7621,43.6527,43.6527,2300.0
2012-10-01 10:50:00,43.9,43.95,43.86,43.93,3500.0,43.6726,43.7224,43.6328,43.7025,3500.0
2012-10-01 11:00:00,43.97,44.0,43.92,43.93,2500.0,43.7423,43.7721,43.6925,43.7025,2500.0
2012-10-01 11:10:00,43.92,43.99,43.89,43.89,2200.0,43.6925,43.7621,43.6627,43.6627,2200.0
2012-10-01 11:20:00,43.94,43.94,43.84,43.85,2400.0,43.7124,43.7124,43.6129,43.6229,2400.0
2012-10-01 11:30:00,43.85,43.85,43.76,43.79,2200.0,43.6229,43.6229,43.5333,43.5632,2200.0
2012-10-01 11:40:00,43.77,43.85,43.75,43.81,1600.0,43.5433,43.6229,43.5234,43.5831,1600.0
2012-10-01 11:50:00,43.75,43.75,43.55,43.62,4400.0,43.5234,43.5234,43.3244,43.3941,4400.0
2012-10-01 12:00:00,43.6,43.6,43.51,43.51,1400.0,43.3742,43.3742,43.2846,43.2846,1400.0
2012-10-01 12:10:00,43.52,43.6,43.52,43.6,1900.0,43.2946,43.3742,43.2946,43.3742,1900.0
2012-10-01 12:20:00,43.57,43.57,43.44,43.44,3500.0,43.3443,43.3443,43.215,43.215,3500.0
2012-10-01 12:30:00,43.46,43.52,43.46,43.48,1900.0,43.2349,43.2946,43.2349,43.2548,1900.0
2012-10-01 12:40:00,43.46,43.48,43.37,43.37,4700.0,43.2349,43.2548,43.1454,43.1454,4700.0
2012-10-01 12:50:00,43.33,43.33,43.25,43.25,4600.0,43.1056,43.1056,43.026,43.026,4600.0
2012-10-01 13:00:00,43.26,43.32,43.22,43.23,8300.0,43.0359,43.0956,42.9961,43.0061,8300.0
2012-10-01 13:10:00,43.22,43.26,43.01,43.1,15400.0,42.9961,43.0359,42.7872,42.8768,15400.0
2012-10-01 13:20:00,43.09,43.11,43.0,43.08,9100.0,42.8668,42.8867,42.7773,42.8569,9100.0
2012-10-01 13:30:00,43.1,43.1,42.94,42.94,8400.0,42.8768,42.8768,42.7176,42.7176,8400.0
2012-10-01 13:40:00,42.91,42.99,42.76,42.96,4700.0,42.6877,42.7673,42.5385,42.7375,4700.0
2012-10-01 13:50:00,42.99,43.1,42.99,43.08,900.0,42.7673,42.8768,42.7673,42.8569,900.0
2012-10-01 14:00:00,43.11,43.19,43.1,43.18,1700.0,42.8867,42.9663,42.8768,42.9563,1700.0
2012-10-01 14:10:00,43.22,43.26,43.22,43.26,900.0,42.9961,43.0359,42.9961,43.0359,900.0
2012-10-01 14:20:00,43.34,43.52,43.24,43.52,3600.0,43.1155,43.2946,43.016,43.2946,3600.0
2012-10-01 14:30:00,43.54,43.56,43.43,43.54,3300.0,43.3145,43.3344,43.2051,43.3145,3300.0
2012-10-01 14:40:00,43.54,43.62,43.45,43.51,4900.0,43.3145,43.3941,43.2249,43.2846,4900.0
2012-10-01 14:50:00,43.51,43.52,43.49,43.52,2500.0,43.2846,43.2946,43.2647,43.2946,2500.0
2012-10-01 15:00:00,43.54,43.54,43.42,43.47,2400.0,43.3145,43.3145,43.1951,43.2448,2400.0
2012-10-01 15:10:00,43.46,43.46,43.37,43.4,3900.0,43.2349,43.2349,43.1454,43.1752,3900.0
2012-10-01 15:20:00,43.36,43.38,43.29,43.37,4300.0,43.1354,43.1553,43.0658,43.1454,4300.0
2012-10-01 15:30:00,43.37,43.43,43.33,43.37,5800.0,43.1454,43.2051,43.1056,43.1454,5800.0
2012-10-01 15:40:00,43.34,43.52,43.34,43.48,11200.0,43.1155,43.2946,43.1155,43.2548,11200.0
2012-10-01 15:50:00,43.49,43.52,43.43,43.44,23700.0,43.2647,43.2946,43.2051,43.215,23700.0
2012-10-02 09:30:00,43.63,43.72,43.63,43.71,1400.0,43.404,43.4935,43.404,43.4836,1400.0
2012-10-02 09:40:00,43.76,43.76,43.65,43.66,1100.0,43.5333,43.5333,43.4239,43.4339,1100.0
2012-10-02 09:50:00,43.74,43.74,43.47,43.61,1600.0,43.5134,43.5134,43.2448,43.3841,1600.0
2012-10-02 10:00:00,43.56,43.62,43.4,43.4,1800.0,43.3344,43.3941,43.1752,43.1752,1800.0
2012-10-02 10:10:00,43.51,43.66,43.48,43.66,3000.0,43.2846,43.4339,43.2548,43.4339,3000.0
2012-10-02 10:20:00,43.69,43.72,43.59,43.64,1500.0,43.4637,43.4935,43.3642,43.414,1500.0
2012-10-02 10:30:00,43.76,43.79,43.72,43.74,700.0,43.5333,43.5632,43.4935,43.5134,700.0
2012-10-02 10:40:00,43.76,43.88,43.73,43.84,37300.0,43.5333,43.6527,43.5035,43.6129,37300.0
2012-10-02 10:50:00,43.86,43.86,43.71,43.75,2300.0,43.6328,43.6328,43.4836,43.5234,2300.0
2012-10-02 11:00:00,43.75,43.79,43.64,43.7,2500.0,43.5234,43.5632,43.414,43.4737,2500.0
2012-10-02 11:10:00,43.68,43.81,43.66,43.81,1600.0,43.4538,43.5831,43.4339,43.5831,1600.0
2012-10-02 11:20:00,43.77,43.77,43.76,43.76,300.0,43.5433,43.5433,43.5333,43.5333,300.0
2012-10-02 11:30:00,43.71,43.89,43.63,43.75,2500.0,43.4836,43.6627,43.404,43.5234,2500.0
2012-10-02 11:40:00,43.66,43.8,43.62,43.74,77800.0,43.4339,43.5731,43.3941,43.5134,77800.0
2012-10-02 11:50:00,43.7,43.79,43.7,43.77,2500.0,43.4737,43.5632,43.4737,43.5433,2500.0
2012-10-02 12:00:00,43.77,43.88,43.77,43.88,2200.0,43.5433,43.6527,43.5433,43.6527,2200.0
2012-10-02 12:10:00,43.91,44.05,43.91,44.03,500.0,43.6826,43.8218,43.6826,43.8019,500.0
2012-10-02 12:20:00,43.99,44.02,43.97,43.99,1600.0,43.7621,43.792,43.7423,43.7621,1600.0
2012-10-02 12:30:00,44.0,44.06,43.96,43.99,1100.0,43.7721,43.8318,43.7323,43.7621,1100.0
2012-10-02 12:40:00,44.01,44.01,43.75,43.79,9500.0,43.782,43.782,43.5234,43.5632,9500.0
2012-10-02 12:50:00,43.76,43.81,43.72,43.72,900.0,43.5333,43.5831,43.4935,43.4935,900.0
2012-10-02 13:00:00,43.75,43.86,43.75,43.75,4200.0,43.5234,43.6328,43.5234,43.5234,4200.0
2012-10-02 13:10:00,43.76,43.79,43.75,43.79,600.0,43.5333,43.5632,43.5234,43.5632,600.0
2012-10-02 13:20:00,43.78,43.84,43.78,43.81,4100.0,43.5532,43.6129,43.5532,43.5831,4100.0
2012-10-02 13:30:00,43.85,43.86,43.73,43.82,4500.0,43.6229,43.6328,43.5035,43.593,4500.0
2012-10-02 13:40:00,43.82,43.87,43.68,43.68,2000.0,43.593,43.6428,43.4538,43.4538,2000.0
2012-10-02 13:50:00,43.69,43.75,43.67,43.75,1500.0,43.4637,43.5234,43.4438,43.5234,1500.0
2012-10-02 14:00:00,43.69,43.75,43.59,43.6,3700.0,43.4637,43.5234,43.3642,43.3742,3700.0
2012-10-02 14:10:00,43.67,43.73,43.64,43.73,1800.0,43.4438,43.5035,43.414,43.5035,1800.0
2012-10-02 14:20:00,43.74,43.8,43.68,43.69,2100.0,43.5134,43.5731,43.4538,43.4637,2100.0
2012-10-02 14:30:00,43.71,43.78,43.71,43.75,1400.0,43.4836,43.5532,43.4836,43.5234,1400.0
2012-10-02 14:40:00,43.7,43.75,43.69,43.69,3800.0,43.4737,43.5234,43.4637,43.4637,3800.0
2012-10-02 14:50:00,43.65,43.65,43.6,43.63,1800.0,43.4239,43.4239,43.3742,43.404,1800.0
2012-10-02 15:00:00,43.69,43.79,43.69,43.77,3000.0,43.4637,43.5632,43.4637,43.5433,3000.0
2012-10-02 15:10:00,43.78,43.78,43.68,43.76,2100.0,43.5532,43.5532,43.4538,43.5333,2100.0
2012-10-02 15:20:00,43.78,43.86,43.76,43.82,3700.0,43.5532,43.6328,43.5333,43.593,3700.0
2012-10-02 15:30:00,43.83,43.84,43.77,43.8,3900.0,43.603,43.6129,43.5433,43.5731,3900.0
2012-10-02 15:40:00,43.79,43.86,43.76,43.84,6500.0,43.5632,43.6328,43.5333,43.6129,6500.0
2012-10-02 15:50:00,43.84,43.86,43.72,43.78,29400.0,43.6129,43.6328,43.4935,43.5532,29400.0
2012-10-03 09:30:00,43.83,43.99,43.83,43.87,1000.0,43.603,43.7621,43.603,43.6428,1000.0
2012-10-03 09:40:00,43.84,43.84,43.73,43.77,500.0,43.6129,43.6129,43.5035,43.5433,500.0
2012-10-03 09:50:00,43.75,43.75,43.59,43.66,1100.0,43.5234,43.5234,43.3642,43.4339,1100.0
2012-10-03 10:00:00,43.67,43.67,43.4,43.42,2600.0,43.4438,43.4438,43.1752,43.1951,2600.0
2012-10-03 10:10:00,43.45,43.56,43.44,43.5,8300.0,43.2249,43.3344,43.215,43.2747,8300.0
2012-10-03 10:20:00,43.53,43.71,43.53,43.69,4500.0,43.3045,43.4836,43.3045,43.4637,4500.0
2012-10-03 10:30:00,43.73,43.78,43.7,43.75,2300.0,43.5035,43.5532,43.4737,43.5234,2300.0
2012-10-03 10:40:00,43.77,43.89,43.75,43.84,3000.0,43.5433,43.6627,43.5234,43.6129,3000.0
2012-10-03 10:50:00,43.82,43.88,43.79,43.88,1600.0,43.593,43.6527,43.5632,43.6527,1600.0
2012-10-03 11:00:00,43.91,44.02,43.83,44.02,1400.0,43.6826,43.792,43.603,43.792,1400.0
2012-10-03 11:10:00,44.04,44.05,44.04,44.04,300.0,43.8119,43.8218,43.8119,43.8119,300.0
2012-10-03 11:20:00,44.04,44.07,44.04,44.06,300.0,43.8119,43.8417,43.8119,43.8318,300.0
2012-10-03 11:30:00,44.08,44.12,44.06,44.1,2500.0,43.8517,43.8915,43.8318,43.8716,2500.0
2012-10-03 11:40:00,44.15,44.31,44.13,44.23,2500.0,43.9213,44.0805,43.9014,44.0009,2500.0
2012-10-03 11:50:00,44.29,44.34,44.19,44.34,2100.0,44.0606,44.1103,43.9611,44.1103,2100.0
2012-10-03 12:00:00,44.31,44.31,44.25,44.31,1300.0,44.0805,44.0805,44.0208,44.0805,1300.0
2012-10-03 12:10:00,44.31,44.31,44.23,44.28,1300.0,44.0805,44.0805,44.0009,44.0506,1300.0
2012-10-03 12:20:00,44.3,44.31,44.3,44.31,500.0,44.0705,44.0805,44.0705,44.0805,500.0
2012-10-03 12:30:00,44.35,44.44,44.33,44.43,1100.0,44.1203,44.2098,44.1004,44.1999,1100.0
2012-10-03 12:40:00,44.45,44.5,44.45,44.46,2400.0,44.2198,44.2695,44.2198,44.2297,2400.0
2012-10-03 12:50:00,44.5,44.5,44.48,44.48,200.0,44.2695,44.2695,44.2496,44.2496,200.0
2012-10-03 13:00:00,44.51,44.56,44.51,44.56,400.0,44.2795,44.3292,44.2795,44.3292,400.0
2012-10-03 13:10:00,44.52,44.55,44.52,44.55,300.0,44.2894,44.3192,44.2894,44.3192,300.0
2012-10-03 13:20:00,44.53,44.63,44.53,44.57,2000.0,44.2994,44.3988,44.2994,44.3391,2000.0
2012-10-03 13:30:00,44.59,44.59,44.4,44.42,1300.0,44.359,44.359,44.17,44.1899,1300.0
2012-10-03 13:40:00,44.47,44.47,44.37,44.37,900.0,44.2397,44.2397,44.1402,44.1402,900.0
2012-10-03 13:50:00,44.38,44.38,44.35,44.37,400.0,44.1501,44.1501,44.1203,44.1402,400.0
2012-10-03 14:00:00,44.41,44.42,44.38,44.39,600.0,44.18,44.1899,44.1501,44.1601,600.0
2012-10-03 14:10:00,44.41,44.48,44.41,44.45,1400.0,44.18,44.2496,44.18,44.2198,1400.0
2012-10-03 14:20:00,44.47,44.47,44.34,44.34,900.0,44.2397,44.2397,44.1103,44.1103,900.0
2012-10-03 14:30:00,44.36,44.39,44.3,44.39,2100.0,44.1302,44.1601,44.0705,44.1601,2100.0
2012-10-03 14:40:00,44.4,44.42,44.4,44.42,500.0,44.17,44.1899,44.17,44.1899,500.0
2012-10-03 14:50:00,44.41,44.41,44.29,44.32,2100.0,44.18,44.18,44.0606,44.0904,2100.0
2012-10-03 15:00:00,44.33,44.33,44.27,44.28,1100.0,44.1004,44.1004,44.0407,44.0506,1100.0
2012-10-03 15:10:00,44.29,44.4,44.29,44.36,6000.0,44.0606,44.17,44.0606,44.1302,6000.0
2012-10-03 15:20:00,44.38,44.52,44.37,44.45,3300.0,44.1501,44.2894,44.1402,44.2198,3300.0
2012-10-03 15:30:00,44.45,44.5,44.42,44.5,4600.0,44.2198,44.2695,44.1899,44.2695,4600.0
2012-10-03 15:40:00,44.47,44.57,44.47,44.55,11700.0,44.2397,44.3391,44.2397,44.3192,11700.0
2012-10-03 15:50:00,44.54,44.58,44.48,44.52,17300.0,44.3093,44.3491,44.2496,44.2894,17300.0
2012-10-04 09:30:00,44.61,44.61,44.23,44.23,1000.0,44.3789,44.3789,44.0009,44.0009,1000.0
2012-10-04 09:40:00,44.09,44.15,44.03,44.15,900.0,43.8616,43.9213,43.8019,43.9213,900.0
2012-10-04 09:50:00,44.18,44.21,44.11,44.11,700.0,43.9512,43.981,43.8815,43.8815,700.0
2012-10-04 10:00:00,44.16,44.33,44.1,44.33,2600.0,43.9313,44.1004,43.8716,44.1004,2600.0
2012-10-04 10:10:00,44.39,44.61,44.39,44.53,2300.0,44.1601,44.3789,44.1601,44.2994,2300.0
2012-10-04 10:20:00,44.54,44.62,44.53,44.61,2200.0,44.3093,44.3889,44.2994,44.3789,2200.0
2012-10-04 10:30:00,44.58,44.64,44.58,44.62,1400.0,44.3491,44.4088,44.3491,44.3889,1400.0
2012-10-04 10:40:00,44.64,44.68,44.57,44.68,2000.0,44.4088,44.4486,44.3391,44.4486,2000.0
2012-10-04 10:50:00,44.68,44.74,44.66,44.7,4200.0,44.4486,44.5083,44.4287,44.4685,4200.0
2012-10-04 11:00:00,44.74,44.78,44.72,44.77,4100.0,44.5083,44.5481,44.4884,44.5381,4100.0
2012-10-04 11:10:00,44.76,44.81,44.76,44.76,1600.0,44.5282,44.5779,44.5282,44.5282,1600.0
2012-10-04 11:20:00,44.71,44.71,44.47,44.47,1400.0,44.4784,44.4784,44.2397,44.2397,1400.0
2012-10-04 11:30:00,44.49,44.52,44.48,44.48,800.0,44.2596,44.2894,44.2496,44.2496,800.0
2012-10-04 11:40:00,44.49,44.55,44.49,44.55,300.0,44.2596,44.3192,44.2596,44.3192,300.0
2012-10-04 11:50:00,44.57,44.63,44.57,44.63,400.0,44.3391,44.3988,44.3391,44.3988,400.0
2012-10-04 12:00:00,44.54,44.67,44.54,44.67,600.0,44.3093,44.4386,44.3093,44.4386,600.0
2012-10-04 12:10:00,44.71,44.76,44.7,44.76,2100.0,44.4784,44.5282,44.4685,44.5282,2100.0
2012-10-04 12:20:00,44.77,44.86,44.77,44.8,1300.0,44.5381,44.6276,44.5381,44.568,1300.0
2012-10-04 12:30:00,44.8,44.82,44.8,44.82,300.0,44.568,44.5879,44.568,44.5879,300.0
2012-10-04 12:40:00,44.84,44.85,44.78,44.8,1500.0,44.6077,44.6177,44.5481,44.568,1500.0
2012-10-04 12:50:00,44.8,44.8,44.71,44.71,300.0,44.568,44.568,44.4784,44.4784,300.0
2012-10-04 13:00:00,44.75,44.76,44.75,44.76,700.0,44.5182,44.5282,44.5182,44.5282,700.0
2012-10-04 13:10:00,44.72,44.78,44.72,44.78,600.0,44.4884,44.5481,44.4884,44.5481,600.0
2012-10-04 13:20:00,44.82,44.88,44.82,44.88,1800.0,44.5879,44.6475,44.5879,44.6475,1800.0
2012-10-04 13:30:00,44.92,45.08,44.9,45.0,7600.0,44.6873,44.8465,44.6674,44.7669,7600.0
2012-10-04 13:40:00,45.01,45.16,44.92,45.1,4900.0,44.7769,44.9261,44.6873,44.8664,4900.0
2012-10-04 13:50:00,45.12,45.24,45.11,45.2,2700.0,44.8863,45.0057,44.8763,44.9659,2700.0
2012-10-04 14:00:00,45.21,45.22,45.04,45.13,3800.0,44.9758,44.9858,44.8067,44.8962,3800.0
2012-10-04 14:10:00,45.11,45.17,45.1,45.13,3400.0,44.8763,44.936,44.8664,44.8962,3400.0
2012-10-04 14:20:00,45.12,45.19,45.12,45.16,2600.0,44.8863,44.9559,44.8863,44.9261,2600.0
2012-10-04 14:30:00,45.19,45.29,45.17,45.29,4800.0,44.9559,45.0554,44.936,45.0554,4800.0
2012-10-04 14:40:00,45.25,45.35,45.25,45.32,2900.0,45.0156,45.1151,45.0156,45.0853,2900.0
2012-10-04 14:50:00,45.32,45.4,45.26,45.36,6300.0,45.0853,45.1648,45.0256,45.1251,6300.0
2012-10-04 15:00:00,45.37,45.37,45.29,45.3,5300.0,45.135,45.135,45.0554,45.0654,5300.0
2012-10-04 15:10:00,45.3,45.39,45.29,45.39,5200.0,45.0654,45.1549,45.0554,45.1549,5200.0
2012-10-04 15:20:00,45.38,45.42,45.3,45.38,7200.0,45.145,45.1847,45.0654,45.145,7200.0
2012-10-04 15:30:00,45.37,45.42,45.34,45.42,6900.0,45.135,45.1847,45.1052,45.1847,6900.0
2012-10-04 15:40:00,45.39,45.46,45.37,45.41,5800.0,45.1549,45.2245,45.135,45.1748,5800.0
2012-10-04 15:50:00,45.41,45.47,45.31,45.47,17700.0,45.1748,45.2345,45.0753,45.2345,17700.0
2012-10-05 09:30:00,45.55,45.67,45.4,45.67,2900.0,45.3141,45.4334,45.1648,45.4334,2900.0
2012-10-05 09:40:00,45.7,45.84,45.56,45.71,22100.0,45.4633,45.6026,45.324,45.4732,22100.0
2012-10-05 09:50:00,45.75,45.95,45.7,45.94,1700.0,45.513,45.712,45.4633,45.702,1700.0
2012-10-05 10:00:00,45.88,45.96,45.88,45.96,2300.0,45.6424,45.7219,45.6424,45.7219,2300.0
2012-10-05 10:10:00,45.97,46.13,45.94,46.11,19800.0,45.7319,45.8911,45.702,45.8712,19800.0
2012-10-05 10:20:00,46.12,46.17,46.04,46.04,10600.0,45.8811,45.9309,45.8015,45.8015,10600.0
2012-10-05 10:30:00,46.07,46.07,45.96,45.96,1700.0,45.8314,45.8314,45.7219,45.7219,1700.0
2012-10-05 10:40:00,45.93,45.95,45.92,45.95,300.0,45.6921,45.712,45.6822,45.712,300.0
2012-10-05 10:50:00,45.95,45.95,45.87,45.87,600.0,45.712,45.712,45.6324,45.6324,600.0
2012-10-05 11:00:00,45.82,45.89,45.82,45.89,900.0,45.5827,45.6523,45.5827,45.6523,900.0
2012-10-05 11:10:00,45.91,45.92,45.88,45.92,1300.0,45.6722,45.6822,45.6424,45.6822,1300.0
2012-10-05 11:20:00,45.91,45.94,45.88,45.89,1400.0,45.6722,45.702,45.6424,45.6523,1400.0
2012-10-05 11:30:00,45.89,45.93,45.87,45.87,1500.0,45.6523,45.6921,45.6324,45.6324,1500.0
2012-10-05 11:40:00,45.87,45.87,45.78,45.8,1100.0,45.6324,45.6324,45.5429,45.5628,1100.0
2012-10-05 11:50:00,45.79,45.83,45.79,45.82,1000.0,45.5528,45.5926,45.5528,45.5827,1000.0
2012-10-05 12:00:00,45.76,45.76,45.68,45.69,1100.0,45.523,45.523,45.4434,45.4533,1100.0
2012-10-05 12:10:00,45.72,45.77,45.72,45.77,900.0,45.4832,45.5329,45.4832,45.5329,900.0
2012-10-05 12:20:00,45.71,45.78,45.71,45.78,500.0,45.4732,45.5429,45.4732,45.5429,500.0
2012-10-05 12:30:00,45.79,45.82,45.78,45.78,1100.0,45.5528,45.5827,45.5429,45.5429,1100.0
2012-10-05 12:40:00,45.69,45.8,45.6,45.6,5600.0,45.4533,45.5628,45.3638,45.3638,5600.0
2012-10-05 12:50:00,45.6,45.6,45.6,45.6,100.0,45.3638,45.3638,45.3638,45.3638,100.0
2012-10-05 13:00:00,45.59,45.59,45.57,45.58,600.0,45.3539,45.3539,45.334,45.3439,600.0
2012-10-05 13:10:00,45.58,45.58,45.53,45.58,1600.0,45.3439,45.3439,45.2942,45.3439,1600.0
2012-10-05 13:20:00,45.48,45.48,45.36,45.36,500.0,45.2444,45.2444,45.1251,45.1251,500.0
2012-10-05 13:30:00,45.34,45.36,45.31,45.36,300.0,45.1052,45.1251,45.0753,45.1251,300.0
2012-10-05 13:40:00,45.44,45.44,45.2,45.22,5100.0,45.2046,45.2046,44.9659,44.9858,5100.0
2012-10-05 13:50:00,45.19,45.23,45.17,45.23,1400.0,44.9559,44.9957,44.936,44.9957,1400.0
2012-10-05 14:00:00,45.23,45.37,45.21,45.36,3100.0,44.9957,45.135,44.9758,45.1251,3100.0
2012-10-05 14:10:00,45.33,45.41,45.32,45.4,1200.0,45.0952,45.1748,45.0853,45.1648,1200.0
2012-10-05 14:20:00,45.39,45.42,45.31,45.31,1900.0,45.1549,45.1847,45.0753,45.0753,1900.0
2012-10-05 14:30:00,45.3,45.3,45.13,45.13,1900.0,45.0654,45.0654,44.8962,44.8962,1900.0
2012-10-05 14:40:00,45.18,45.23,45.07,45.07,2000.0,44.946,44.9957,44.8366,44.8366,2000.0
2012-10-05 14:50:00,45.09,45.13,44.91,44.91,5200.0,44.8565,44.8962,44.6774,44.6774,5200.0
2012-10-05 15:00:00,44.94,44.95,44.86,44.86,3400.0,44.7072,44.7172,44.6276,44.6276,3400.0
2012-10-05 15:10:00,44.85,44.87,44.77,44.85,3000.0,44.6177,44.6376,44.5381,44.6177,3000.0
2012-10-05 15:20:00,44.84,44.87,44.77,44.78,3800.0,44.6077,44.6376,44.5381,44.5481,3800.0
2012-10-05 15:30:00,44.8,44.85,44.66,44.73,4700.0,44.568,44.6177,44.4287,44.4983,4700.0
2012-10-05 15:40:00,44.71,44.76,44.66,44.74,6100.0,44.4784,44.5282,44.4287,44.5083,6100.0
2012-10-05 15:50:00,44.73,44.75,44.64,44.67,21200.0,44.4983,44.5182,44.4088,44.4386,21200.0
2012-10-08 09:30:00,44.5,44.66,44.37,44.66,1100.0,44.2695,44.4287,44.1402,44.4287,1100.0
2012-10-08 09:40:00,44.58,44.62,44.45,44.47,1300.0,44.3491,44.3889,44.2198,44.2397,1300.0
2012-10-08 09:50:00,44.52,44.56,44.46,44.54,1100.0,44.2894,44.3292,44.2297,44.3093,1100.0
2012-10-08 10:00:00,44.62,44.71,44.61,44.71,900.0,44.3889,44.4784,44.3789,44.4784,900.0
2012-10-08 10:10:00,44.71,44.78,44.71,44.77,1000.0,44.4784,44.5481,44.4784,44.5381,1000.0
2012-10-08 10:20:00,44.67,44.7,44.58,44.62,800.0,44.4386,44.4685,44.3491,44.3889,800.0
2012-10-08 10:30:00,44.59,44.71,44.59,44.68,600.0,44.359,44.4784,44.359,44.4486,600.0
2012-10-08 10:40:00,44.79,44.81,44.65,44.65,1400.0,44.558,44.5779,44.4187,44.4187,1400.0
2012-10-08 10:50:00,44.65,44.72,44.65,44.7,500.0,44.4187,44.4884,44.4187,44.4685,500.0
2012-10-08 11:00:00,44.67,44.67,44.54,44.54,6800.0,44.4386,44.4386,44.3093,44.3093,6800.0
2012-10-08 11:10:00,44.54,44.54,44.54,44.54,0.0,44.3093,44.3093,44.3093,44.3093,0.0
2012-10-08 11:20:00,44.44,44.44,44.4,44.44,600.0,44.2098,44.2098,44.17,44.2098,600.0
2012-10-08 11:30:00,44.41,44.45,44.39,44.45,600.0,44.18,44.2198,44.1601,44.2198,600.0
2012-10-08 11:40:00,44.44,44.44,44.38,44.38,800.0,44.2098,44.2098,44.1501,44.1501,800.0
2012-10-08 11:50:00,44.35,44.42,44.35,44.42,300.0,44.1203,44.1899,44.1203,44.1899,300.0
2012-10-08 12:00:00,44.44,44.47,44.37,44.45,1200.0,44.2098,44.2397,44.1402,44.2198,1200.0
2012-10-08 12:10:00,44.44,44.52,44.44,44.45,600.0,44.2098,44.2894,44.2098,44.2198,600.0
2012-10-08 12:20:00,44.56,44.56,44.42,44.5,1200.0,44.3292,44.3292,44.1899,44.2695,1200.0
2012-10-08 12:30:00,44.58,44.58,44.55,44.55,300.0,44.3491,44.3491,44.3192,44.3192,300.0
2012-10-08 12:40:00,44.58,44.58,44.55,44.58,500.0,44.3491,44.3491,44.3192,44.3491,500.0
2012-10-08 12:50:00,44.6,44.67,44.6,44.65,1100.0,44.369,44.4386,44.369,44.4187,1100.0
2012-10-08 13:00:00,44.68,44.69,44.65,44.65,500.0,44.4486,44.4585,44.4187,44.4187,500.0
2012-10-08 13:10:00,44.66,44.67,44.55,44.59,900.0,44.4287,44.4386,44.3192,44.359,900.0
2012-10-08 13:20:00,44.67,44.69,44.64,44.64,500.0,44.4386,44.4585,44.4088,44.4088,500.0
2012-10-08 13:30:00,44.68,44.71,44.64,44.71,1500.0,44.4486,44.4784,44.4088,44.4784,1500.0
2012-10-08 13:40:00,44.72,44.72,44.64,44.64,1700.0,44.4884,44.4884,44.4088,44.4088,1700.0
2012-10-08 13:50:00,44.73,44.75,44.69,44.7,600.0,44.4983,44.5182,44.4585,44.4685,600.0
2012-10-08 14:00:00,44.65,44.71,44.64,44.71,700.0,44.4187,44.4784,44.4088,44.4784,700.0
2012-10-08 14:10:00,44.69,44.71,44.67,44.71,700.0,44.4585,44.4784,44.4386,44.4784,700.0
2012-10-08 14:20:00,44.71,44.75,44.69,44.7,1400.0,44.4784,44.5182,44.4585,44.4685,1400.0
2012-10-08 14:30:00,44.67,44.7,44.65,44.7,600.0,44.4386,44.4685,44.4187,44.4685,600.0
2012-10-08 14:40:00,44.71,44.71,44.69,44.71,900.0,44.4784,44.4784,44.4585,44.4784,900.0
2012-10-08 14:50:00,44.71,44.72,44.7,44.7,800.0,44.4784,44.4884,44.4685,44.4685,800.0
2012-10-08 15:00:00,44.72,44.79,44.72,44.72,900.0,44.4884,44.558,44.4884,44.4884,900.0
2012-10-08 15:10:00,44.73,44.85,44.73,44.85,4400.0,44.4983,44.6177,44.4983,44.6177,4400.0
2012-10-08 15:20:00,44.83,44.83,44.73,44.73,2000.0,44.5978,44.5978,44.4983,44.4983,2000.0
2012-10-08 15:30:00,44.76,44.76,44.7,44.7,2400.0,44.5282,44.5282,44.4685,44.4685,2400.0
2012-10-08 15:40:00,44.67,44.7,44.59,44.61,4200.0,44.4386,44.4685,44.359,44.3789,4200.0
2012-10-08 15:50:00,44.6,44.64,44.56,44.56,4900.0,44.369,44.4088,44.3292,44.3292,4900.0
2012-10-09 09:30:00,44.51,44.53,44.51,44.53,500.0,44.2795,44.2994,44.2795,44.2994,500.0
2012-10-09 09:40:00,44.3,44.34,44.19,44.2,1200.0,44.0705,44.1103,43.9611,43.9711,1200.0
2012-10-09 09:50:00,44.2,44.2,44.13,44.13,200.0,43.9711,43.9711,43.9014,43.9014,200.0
2012-10-09 10:00:00,44.14,44.27,44.14,44.18,1100.0,43.9114,44.0407,43.9114,43.9512,1100.0
2012-10-09 10:10:00,44.25,44.37,44.25,44.37,800.0,44.0208,44.1402,44.0208,44.1402,800.0
2012-10-09 10:20:00,44.33,44.33,44.3,44.31,1000.0,44.1004,44.1004,44.0705,44.0805,1000.0
2012-10-09 10:30:00,44.25,44.25,44.23,44.23,300.0,44.0208,44.0208,44.0009,44.0009,300.0
2012-10-09 10:40:00,44.23,44.23,43.92,43.94,1700.0,44.0009,44.0009,43.6925,43.7124,1700.0
2012-10-09 10:50:00,43.95,43.95,43.56,43.7,11900.0,43.7224,43.7224,43.3344,43.4737,11900.0
2012-10-09 11:00:00,43.64,43.7,43.47,43.68,7000.0,43.414,43.4737,43.2448,43.4538,7000.0
2012-10-09 11:10:00,43.68,43.68,43.51,43.53,2500.0,43.4538,43.4538,43.2846,43.3045,2500.0
2012-10-09 11:20:00,43.65,43.75,43.6,43.63,1300.0,43.4239,43.5234,43.3742,43.404,1300.0
2012-10-09 11:30:00,43.72,43.77,43.72,43.72,1200.0,43.4935,43.5433,43.4935,43.4935,1200.0
2012-10-09 11:40:00,43.66,43.67,43.55,43.62,1400.0,43.4339,43.4438,43.3244,43.3941,1400.0
2012-10-09 11:50:00,43.58,43.66,43.56,43.64,800.0,43.3543,43.4339,43.3344,43.414,800.0
2012-10-09 12:00:00,43.67,43.69,43.67,43.69,800.0,43.4438,43.4637,43.4438,43.4637,800.0
2012-10-09 12:10:00,43.66,43.73,43.66,43.73,200.0,43.4339,43.5035,43.4339,43.5035,200.0
2012-10-09 12:20:00,43.72,43.73,43.56,43.65,1500.0,43.4935,43.5035,43.3344,43.4239,1500.0
2012-10-09 12:30:00,43.65,43.65,43.65,43.65,0.0,43.4239,43.4239,43.4239,43.4239,0.0
2012-10-09 12:40:00,43.59,43.7,43.59,43.64,1200.0,43.3642,43.4737,43.3642,43.414,1200.0
2012-10-09 12:50:00,43.65,43.66,43.63,43.63,300.0,43.4239,43.4339,43.404,43.404,300.0
2012-10-09 13:00:00,43.67,43.72,43.64,43.71,10200.0,43.4438,43.4935,43.414,43.4836,10200.0
2012-10-09 13:10:00,43.72,43.81,43.7,43.78,1400.0,43.4935,43.5831,43.4737,43.5532,1400.0
2012-10-09 13:20:00,43.74,43.81,43.74,43.81,400.0,43.5134,43.5831,43.5134,43.5831,400.0
2012-10-09 13:30:00,43.79,43.89,43.79,43.82,900.0,43.5632,43.6627,43.5632,43.593,900.0
2012-10-09 13:40:00,43.78,43.84,43.78,43.83,300.0,43.5532,43.6129,43.5532,43.603,300.0
2012-10-09 13:50:00,43.83,43.92,43.83,43.87,1500.0,43.603,43.6925,43.603,43.6428,1500.0
2012-10-09 14:00:00,43.84,43.89,43.84,43.89,600.0,43.6129,43.6627,43.6129,43.6627,600.0
2012-10-09 14:10:00,43.87,43.87,43.82,43.87,800.0,43.6428,43.6428,43.593,43.6428,800.0
2012-10-09 14:20:00,43.91,43.91,43.85,43.85,600.0,43.6826,43.6826,43.6229,43.6229,600.0
2012-10-09 14:30:00,43.85,43.89,43.78,43.83,3900.0,43.6229,43.6627,43.5532,43.603,3900.0
2012-10-09 14:40:00,43.74,43.82,43.69,43.81,1500.0,43.5134,43.593,43.4637,43.5831,1500.0
2012-10-09 14:50:00,43.8,43.83,43.8,43.83,300.0,43.5731,43.603,43.5731,43.603,300.0
2012-10-09 15:00:00,43.82,43.85,43.72,43.77,1800.0,43.593,43.6229,43.4935,43.5433,1800.0
2012-10-09 15:10:00,43.75,43.77,43.7,43.7,1300.0,43.5234,43.5433,43.4737,43.4737,1300.0
2012-10-09 15:20:00,43.72,43.73,43.66,43.7,2100.0,43.4935,43.5035,43.4339,43.4737,2100.0
2012-10-09 15:30:00,43.67,43.73,43.6,43.72,1800.0,43.4438,43.5035,43.3742,43.4935,1800.0
2012-10-09 15:40:00,43.71,43.74,43.66,43.69,2800.0,43.4836,43.5134,43.4339,43.4637,2800.0
2012-10-09 15:50:00,43.68,43.68,43.58,43.62,12300.0,43.4538,43.4538,43.3543,43.3941,12300.0
2012-10-10 09:30:00,43.67,43.7,43.62,43.65,1600.0,43.4438,43.4737,43.3941,43.4239,1600.0
2012-10-10 09:40:00,43.68,43.68,43.68,43.68,500.0,43.4538,43.4538,43.4538,43.4538,500.0
2012-10-10 09:50:00,43.72,43.76,43.65,43.7,2000.0,43.4935,43.5333,43.4239,43.4737,2000.0
2012-10-10 10:00:00,43.74,43.77,43.72,43.77,800.0,43.5134,43.5433,43.4935,43.5433,800.0
2012-10-10 10:10:00,43.77,43.9,43.7,43.73,1200.0,43.5433,43.6726,43.4737,43.5035,1200.0
2012-10-10 10:20:00,43.72,43.9,43.72,43.9,700.0,43.4935,43.6726,43.4935,43.6726,700.0
2012-10-10 10:30:00,43.86,43.91,43.84,43.84,700.0,43.6328,43.6826,43.6129,43.6129,700.0
2012-10-10 10:40:00,43.8,43.85,43.8,43.85,700.0,43.5731,43.6229,43.5731,43.6229,700.0
2012-10-10 10:50:00,43.87,43.99,43.87,43.96,2000.0,43.6428,43.7621,43.6428,43.7323,2000.0
2012-10-10 11:00:00,43.87,44.01,43.86,44.01,2100.0,43.6428,43.782,43.6328,43.782,2100.0
2012-10-10 11:10:00,44.02,44.02,43.98,43.98,200.0,43.792,43.792,43.7522,43.7522,200.0
2012-10-10 11:20:00,43.9,43.93,43.89,43.89,1200.0,43.6726,43.7025,43.6627,43.6627,1200.0
2012-10-10 11:30:00,43.87,43.87,43.8,43.83,1400.0,43.6428,43.6428,43.5731,43.603,1400.0
2012-10-10 11:40:00,43.85,43.88,43.76,43.78,2300.0,43.6229,43.6527,43.5333,43.5532,2300.0
2012-10-10 11:50:00,43.81,43.83,43.78,43.82,600.0,43.5831,43.603,43.5532,43.593,600.0
2012-10-10 12:00:00,43.81,43.81,43.81,43.81,100.0,43.5831,43.5831,43.5831,43.5831,100.0
2012-10-10 12:10:00,43.82,43.87,43.79,43.79,1100.0,43.593,43.6428,43.5632,43.5632,1100.0
2012-10-10 12:20:00,43.79,43.79,43.78,43.78,400.0,43.5632,43.5632,43.5532,43.5532,400.0
2012-10-10 12:30:00,43.74,43.74,43.68,43.73,400.0,43.5134,43.5134,43.4538,43.5035,400.0
2012-10-10 12:40:00,43.71,43.74,43.69,43.74,500.0,43.4836,43.5134,43.4637,43.5134,500.0
2012-10-10 12:50:00,43.77,43.77,43.72,43.72,400.0,43.5433,43.5433,43.4935,43.4935,400.0
2012-10-10 13:00:00,43.7,43.73,43.7,43.73,400.0,43.4737,43.5035,43.4737,43.5035,400.0
2012-10-10 13:10:00,43.77,43.77,43.75,43.75,200.0,43.5433,43.5433,43.5234,43.5234,200.0
2012-10-10 13:20:00,43.75,43.85,43.71,43.84,1000.0,43.5234,43.6229,43.4836,43.6129,1000.0
2012-10-10 13:30:00,43.81,43.95,43.81,43.91,2000.0,43.5831,43.7224,43.5831,43.6826,2000.0
2012-10-10 13:40:00,43.86,43.86,43.86,43.86,100.0,43.6328,43.6328,43.6328,43.6328,100.0
2012-10-10 13:50:00,43.78,43.83,43.76,43.83,1500.0,43.5532,43.603,43.5333,43.603,1500.0
2012-10-10 14:00:00,43.86,43.95,43.84,43.84,500.0,43.6328,43.7224,43.6129,43.6129,500.0
2012-10-10 14:10:00,43.84,43.86,43.8,43.84,1300.0,43.6129,43.6328,43.5731,43.6129,1300.0
2012-10-10 14:20:00,43.84,43.86,43.81,43.82,1300.0,43.6129,43.6328,43.5831,43.593,1300.0
2012-10-10 14:30:00,43.79,43.79,43.78,43.78,300.0,43.5632,43.5632,43.5532,43.5532,300.0
2012-10-10 14:40:00,43.74,43.78,43.73,43.73,800.0,43.5134,43.5532,43.5035,43.5035,800.0
2012-10-10 14:50:00,43.78,43.78,43.74,43.74,300.0,43.5532,43.5532,43.5134,43.5134,300.0
2012-10-10 15:00:00,43.69,43.81,43.67,43.81,5500.0,43.4637,43.5831,43.4438,43.5831,5500.0
2012-10-10 15:10:00,43.81,43.85,43.72,43.72,4600.0,43.5831,43.6229,43.4935,43.4935,4600.0
2012-10-10 15:20:00,43.73,43.82,43.73,43.82,700.0,43.5035,43.593,43.5035,43.593,700.0
2012-10-10 15:30:00,43.74,43.76,43.71,43.74,400.0,43.5134,43.5333,43.4836,43.5134,400.0
2012-10-10 15:40:00,43.73,43.78,43.71,43.76,1800.0,43.5035,43.5532,43.4836,43.5333,1800.0
2012-10-10 15:50:00,43.74,43.85,43.7,43.85,11300.0,43.5134,43.6229,43.4737,43.6229,11300.0
2012-10-11 09:30:00,44.17,44.42,44.15,44.27,2000.0,43.9412,44.1899,43.9213,44.0407,2000.0
2012-10-11 09:40:00,44.33,44.38,44.33,44.38,1000.0,44.1004,44.1501,44.1004,44.1501,1000.0
2012-10-11 09:50:00,44.21,44.28,44.19,44.23,400.0,43.981,44.0506,43.9611,44.0009,400.0
2012-10-11 10:00:00,44.25,44.25,44.25,44.25,200.0,44.0208,44.0208,44.0208,44.0208,200.0
2012-10-11 10:10:00,44.25,44.49,44.25,44.47,5700.0,44.0208,44.2596,44.0208,44.2397,5700.0
2012-10-11 10:20:00,44.49,44.55,44.48,44.52,1200.0,44.2596,44.3192,44.2496,44.2894,1200.0
2012-10-11 10:30:00,44.49,44.52,44.48,44.5,1100.0,44.2596,44.2894,44.2496,44.2695,1100.0
2012-10-11 10:40:00,44.53,44.67,44.43,44.49,14200.0,44.2994,44.4386,44.1999,44.2596,14200.0
2012-10-11 10:50:00,44.5,44.5,44.42,44.48,1200.0,44.2695,44.2695,44.1899,44.2496,1200.0
2012-10-11 11:00:00,44.46,44.46,44.39,44.39,700.0,44.2297,44.2297,44.1601,44.1601,700.0
2012-10-11 11:10:00,44.45,44.47,44.45,44.47,300.0,44.2198,44.2397,44.2198,44.2397,300.0
2012-10-11 11:20:00,44.45,44.46,44.42,44.46,400.0,44.2198,44.2297,44.1899,44.2297,400.0
2012-10-11 11:30:00,44.43,44.43,44.38,44.38,900.0,44.1999,44.1999,44.1501,44.1501,900.0
2012-10-11 11:40:00,44.39,44.39,44.39,44.39,100.0,44.1601,44.1601,44.1601,44.1601,100.0
2012-10-11 11:50:00,44.25,44.25,44.25,44.25,100.0,44.0208,44.0208,44.0208,44.0208,100.0
2012-10-11 12:00:00,44.28,44.29,44.25,44.25,400.0,44.0506,44.0606,44.0208,44.0208,400.0
2012-10-11 12:10:00,44.27,44.3,44.23,44.25,1100.0,44.0407,44.0705,44.0009,44.0208,1100.0
2012-10-11 12:20:00,44.23,44.26,44.14,44.17,1600.0,44.0009,44.0308,43.9114,43.9412,1600.0
2012-10-11 12:30:00,44.15,44.18,44.14,44.16,600.0,43.9213,43.9512,43.9114,43.9313,600.0
2012-10-11 12:40:00,44.11,44.16,44.11,44.13,500.0,43.8815,43.9313,43.8815,43.9014,500.0
2012-10-11 12:50:00,44.17,44.18,44.12,44.18,1500.0,43.9412,43.9512,43.8915,43.9512,1500.0
2012-10-11 13:00:00,44.11,44.15,44.07,44.07,1400.0,43.8815,43.9213,43.8417,43.8417,1400.0
2012-10-11 13:10:00,44.09,44.09,44.04,44.04,400.0,43.8616,43.8616,43.8119,43.8119,400.0
2012-10-11 13:20:00,44.02,44.02,43.94,43.94,1200.0,43.792,43.792,43.7124,43.7124,1200.0
2012-10-11 13:30:00,43.95,43.95,43.91,43.91,500.0,43.7224,43.7224,43.6826,43.6826,500.0
2012-10-11 13:40:00,43.86,43.88,43.86,43.88,600.0,43.6328,43.6527,43.6328,43.6527,600.0
2012-10-11 13:50:00,43.87,43.87,43.82,43.83,1400.0,43.6428,43.6428,43.593,43.603,1400.0
2012-10-11 14:00:00,43.84,43.84,43.84,43.84,100.0,43.6129,43.6129,43.6129,43.6129,100.0
2012-10-11 14:10:00,43.84,43.96,43.84,43.96,800.0,43.6129,43.7323,43.6129,43.7323,800.0
2012-10-11 14:20:00,43.96,43.98,43.93,43.98,2800.0,43.7323,43.7522,43.7025,43.7522,2800.0
2012-10-11 14:30:00,44.0,44.0,43.98,43.98,300.0,43.7721,43.7721,43.7522,43.7522,300.0
2012-10-11 14:40:00,43.96,43.98,43.96,43.96,600.0,43.7323,43.7522,43.7323,43.7323,600.0
2012-10-11 14:50:00,43.94,43.96,43.94,43.95,400.0,43.7124,43.7323,43.7124,43.7224,400.0
2012-10-11 15:00:00,43.97,43.97,43.91,43.93,700.0,43.7423,43.7423,43.6826,43.7025,700.0
2012-10-11 15:10:00,43.95,44.0,43.95,44.0,1400.0,43.7224,43.7721,43.7224,43.7721,1400.0
2012-10-11 15:20:00,43.99,44.07,43.99,44.07,1600.0,43.7621,43.8417,43.7621,43.8417,1600.0
2012-10-11 15:30:00,44.08,44.1,44.03,44.04,1300.0,43.8517,43.8716,43.8019,43.8119,1300.0
2012-10-11 15:40:00,44.02,44.08,43.99,44.06,3000.0,43.792,43.8517,43.7621,43.8318,3000.0
2012-10-11 15:50:00,44.04,44.08,44.0,44.03,4000.0,43.8119,43.8517,43.7721,43.8019,4000.0
2012-10-12 09:30:00,43.98,43.98,43.91,43.92,1200.0,43.7522,43.7522,43.6826,43.6925,1200.0
2012-10-12 09:40:00,43.87,43.87,43.78,43.78,500.0,43.6428,43.6428,43.5532,43.5532,500.0
2012-10-12 09:50:00,43.9,43.94,43.83,43.94,900.0,43.6726,43.7124,43.603,43.7124,900.0
2012-10-12 10:00:00,44.1,44.11,43.95,44.01,1000.0,43.8716,43.8815,43.7224,43.782,1000.0
2012-10-12 10:10:00,43.92,43.99,43.92,43.99,600.0,43.6925,43.7621,43.6925,43.7621,600.0
2012-10-12 10:20:00,43.96,43.96,43.96,43.96,100.0,43.7323,43.7323,43.7323,43.7323,100.0
2012-10-12 10:30:00,43.99,44.04,43.99,44.04,400.0,43.7621,43.8119,43.7621,43.8119,400.0
2012-10-12 10:40:00,44.03,44.09,44.0,44.03,1300.0,43.8019,43.8616,43.7721,43.8019,1300.0
2012-10-12 10:50:00,44.0,44.06,44.0,44.06,300.0,43.7721,43.8318,43.7721,43.8318,300.0
2012-10-12 11:00:00,44.06,44.11,44.06,44.11,900.0,43.8318,43.8815,43.8318,43.8815,900.0
2012-10-12 11:10:00,44.0,44.04,44.0,44.0,2400.0,43.7721,43.8119,43.7721,43.7721,2400.0
2012-10-12 11:20:00,44.04,44.06,44.04,44.04,700.0,43.8119,43.8318,43.8119,43.8119,700.0
2012-10-12 11:30:00,44.0,44.09,43.95,44.0,4500.0,43.7721,43.8616,43.7224,43.7721,4500.0
2012-10-12 11:40:00,43.99,44.03,43.94,43.94,600.0,43.7621,43.8019,43.7124,43.7124,600.0
2012-10-12 11:50:00,43.92,44.0,43.92,44.0,400.0,43.6925,43.7721,43.6925,43.7721,400.0
2012-10-12 12:00:00,44.02,44.09,44.02,44.03,400.0,43.792,43.8616,43.792,43.8019,400.0
2012-10-12 12:10:00,44.07,44.07,44.07,44.07,100.0,43.8417,43.8417,43.8417,43.8417,100.0
2012-10-12 12:20:00,44.0,44.02,44.0,44.02,2300.0,43.7721,43.792,43.7721,43.792,2300.0
2012-10-12 12:30:00,44.05,44.15,44.05,44.15,400.0,43.8218,43.9213,43.8218,43.9213,400.0
2012-10-12 12:40:00,44.09,44.09,44.09,44.09,100.0,43.8616,43.8616,43.8616,43.8616,100.0
2012-10-12 12:50:00,44.1,44.12,44.1,44.12,300.0,43.8716,43.8915,43.8716,43.8915,300.0
2012-10-12 13:00:00,44.07,44.07,44.07,44.07,200.0,43.8417,43.8417,43.8417,43.8417,200.0
2012-10-12 13:10:00,44.12,44.14,44.11,44.14,400.0,43.8915,43.9114,43.8815,43.9114,400.0
2012-10-12 13:20:00,44.16,44.21,44.16,44.2,300.0,43.9313,43.981,43.9313,43.9711,300.0
2012-10-12 13:30:00,44.2,44.2,44.2,44.2,100.0,43.9711,43.9711,43.9711,43.9711,100.0
2012-10-12 13:40:00,44.2,44.2,44.15,44.15,600.0,43.9711,43.9711,43.9213,43.9213,600.0
2012-10-12 13:50:00,44.2,44.2,44.2,44.2,200.0,43.9711,43.9711,43.9711,43.9711,200.0
2012-10-12 14:00:00,44.2,44.2,44.2,44.2,0.0,43.9711,43.9711,43.9711,43.9711,0.0
2012-10-12 14:10:00,44.22,44.23,44.22,44.23,800.0,43.991,44.0009,43.991,44.0009,800.0
2012-10-12 14:20:00,44.25,44.26,44.25,44.26,300.0,44.0208,44.0308,44.0208,44.0308,300.0
2012-10-12 14:30:00,44.33,44.35,44.33,44.35,200.0,44.1004,44.1203,44.1004,44.1203,200.0
2012-10-12 14:40:00,44.35,44.35,44.32,44.33,400.0,44.1203,44.1203,44.0904,44.1004,400.0
2012-10-12 14:50:00,44.38,44.49,44.38,44.42,2000.0,44.1501,44.2596,44.1501,44.1899,2000.0
2012-10-12 15:00:00,44.4,44.43,44.36,44.39,1000.0,44.17,44.1999,44.1302,44.1601,1000.0
2012-10-12 15:10:00,44.39,44.39,44.36,44.37,500.0,44.1601,44.1601,44.1302,44.1402,500.0
2012-10-12 15:20:00,44.38,44.38,44.33,44.33,1700.0,44.1501,44.1501,44.1004,44.1004,1700.0
2012-10-12 15:30:00,44.33,44.33,44.28,44.29,2300.0,44.1004,44.1004,44.0506,44.0606,2300.0
2012-10-12 15:40:00,44.26,44.28,44.2,44.2,5600.0,44.0308,44.0506,43.9711,43.9711,5600.0
2012-10-12 15:50:00,44.21,44.28,44.2,44.22,7800.0,43.981,44.0506,43.9711,43.991,7800.0
2012-10-15 09:30:00,44.43,44.51,44.28,44.28,600.0,44.1999,44.2795,44.0506,44.0506,600.0
2012-10-15 09:40:00,44.35,44.35,44.28,44.28,600.0,44.1203,44.1203,44.0506,44.0506,600.0
2012-10-15 09:50:00,44.28,44.28,44.28,44.28,0.0,44.0506,44.0506,44.0506,44.0506,0.0
2012-10-15 10:00:00,44.23,44.25,44.17,44.24,700.0,44.0009,44.0208,43.9412,44.0109,700.0
2012-10-15 10:10:00,44.18,44.27,44.14,44.27,3300.0,43.9512,44.0407,43.9114,44.0407,3300.0
2012-10-15 10:20:00,44.27,44.28,44.27,44.28,200.0,44.0407,44.0506,44.0407,44.0506,200.0
2012-10-15 10:30:00,44.28,44.3,44.26,44.3,1400.0,44.0506,44.0705,44.0308,44.0705,1400.0
2012-10-15 10:40:00,44.24,44.3,44.24,44.3,300.0,44.0109,44.0705,44.0109,44.0705,300.0
2012-10-15 10:50:00,44.26,44.54,44.25,44.54,9900.0,44.0308,44.3093,44.0208,44.3093,9900.0
2012-10-15 11:00:00,44.57,44.75,44.57,44.71,2100.0,44.3391,44.5182,44.3391,44.4784,2100.0
2012-10-15 11:10:00,44.71,44.74,44.71,44.73,500.0,44.4784,44.5083,44.4784,44.4983,500.0
2012-10-15 11:20:00,44.78,44.84,44.77,44.81,1200.0,44.5481,44.6077,44.5381,44.5779,1200.0
2012-10-15 11:30:00,44.77,44.78,44.68,44.76,5000.0,44.5381,44.5481,44.4486,44.5282,5000.0
2012-10-15 11:40:00,44.75,44.8,44.75,44.75,2300.0,44.5182,44.568,44.5182,44.5182,2300.0
2012-10-15 11:50:00,44.74,44.74,44.63,44.65,1200.0,44.5083,44.5083,44.3988,44.4187,1200.0
2012-10-15 12:00:00,44.63,44.67,44.59,44.67,600.0,44.3988,44.4386,44.359,44.4386,600.0
2012-10-15 12:10:00,44.7,44.7,44.61,44.65,600.0,44.4685,44.4685,44.3789,44.4187,600.0
2012-10-15 12:20:00,44.67,44.7,44.65,44.66,2700.0,44.4386,44.4685,44.4187,44.4287,2700.0
2012-10-15 12:30:00,44.66,44.66,44.61,44.61,400.0,44.4287,44.4287,44.3789,44.3789,400.0
2012-10-15 12:40:00,44.7,44.74,44.69,44.72,1000.0,44.4685,44.5083,44.4585,44.4884,1000.0
2012-10-15 12:50:00,44.72,44.72,44.68,44.68,300.0,44.4884,44.4884,44.4486,44.4486,300.0
2012-10-15 13:00:00,44.75,44.82,44.71,44.71,1400.0,44.5182,44.5879,44.4784,44.4784,1400.0
2012-10-15 13:10:00,44.75,44.75,44.71,44.71,1300.0,44.5182,44.5182,44.4784,44.4784,1300.0
2012-10-15 13:20:00,44.68,44.68,44.65,44.65,400.0,44.4486,44.4486,44.4187,44.4187,400.0
2012-10-15 13:30:00,44.67,44.72,44.67,44.72,200.0,44.4386,44.4884,44.4386,44.4884,200.0
2012-10-15 13:40:00,44.6,44.7,44.6,44.7,2900.0,44.369,44.4685,44.369,44.4685,2900.0
2012-10-15 13:50:00,44.69,44.7,44.69,44.7,200.0,44.4585,44.4685,44.4585,44.4685,200.0
2012-10-15 14:00:00,44.7,44.7,44.7,44.7,0.0,44.4685,44.4685,44.4685,44.4685,0.0
2012-10-15 14:10:00,44.62,44.72,44.62,44.72,1700.0,44.3889,44.4884,44.3889,44.4884,1700.0
2012-10-15 14:20:00,44.77,44.77,44.73,44.73,800.0,44.5381,44.5381,44.4983,44.4983,800.0
2012-10-15 14:30:00,44.78,44.78,44.65,44.65,1400.0,44.5481,44.5481,44.4187,44.4187,1400.0
2012-10-15 14:40:00,44.64,44.66,44.55,44.59,700.0,44.4088,44.4287,44.3192,44.359,700.0
2012-10-15 14:50:00,44.61,44.66,44.61,44.65,400.0,44.3789,44.4287,44.3789,44.4187,400.0
2012-10-15 15:00:00,44.67,44.68,44.6,44.6,1500.0,44.4386,44.4486,44.369,44.369,1500.0
2012-10-15 15:10:00,44.67,44.67,44.54,44.58,5400.0,44.4386,44.4386,44.3093,44.3491,5400.0
2012-10-15 15:20:00,44.55,44.6,44.54,44.58,2200.0,44.3192,44.369,44.3093,44.3491,2200.0
2012-10-15 15:30:00,44.56,44.66,44.54,44.66,1600.0,44.3292,44.4287,44.3093,44.4287,1600.0
2012-10-15 15:40:00,44.66,44.75,44.65,44.73,3200.0,44.4287,44.5182,44.4187,44.4983,3200.0
2012-10-15 15:50:00,44.73,44.75,44.69,44.71,7500.0,44.4983,44.5182,44.4585,44.4784,7500.0
2012-10-16 09:30:00,44.85,44.94,44.8,44.94,2100.0,44.6177,44.7072,44.568,44.7072,2100.0
2012-10-16 09:40:00,44.9,44.97,44.89,44.94,800.0,44.6674,44.7371,44.6575,44.7072,800.0
2012-10-16 09:50:00,45.04,45.34,45.04,45.2,2500.0,44.8067,45.1052,44.8067,44.9659,2500.0
2012-10-16 10:00:00,45.25,45.27,45.19,45.19,2500.0,45.0156,45.0355,44.9559,44.9559,2500.0
2012-10-16 10:10:00,45.19,45.3,45.19,45.26,2100.0,44.9559,45.0654,44.9559,45.0256,2100.0
2012-10-16 10:20:00,45.2,45.38,45.2,45.38,1300.0,44.9659,45.145,44.9659,45.145,1300.0
2012-10-16 10:30:00,45.38,45.44,45.38,45.41,1500.0,45.145,45.2046,45.145,45.1748,1500.0
2012-10-16 10:40:00,45.37,45.37,45.24,45.24,2000.0,45.135,45.135,45.0057,45.0057,2000.0
2012-10-16 10:50:00,45.24,45.24,45.15,45.23,4000.0,45.0057,45.0057,44.9161,44.9957,4000.0
2012-10-16 11:00:00,45.22,45.23,45.16,45.19,3000.0,44.9858,44.9957,44.9261,44.9559,3000.0
2012-10-16 11:10:00,45.16,45.16,45.11,45.11,600.0,44.9261,44.9261,44.8763,44.8763,600.0
2012-10-16 11:20:00,45.13,45.25,45.08,45.24,1800.0,44.8962,45.0156,44.8465,45.0057,1800.0
2012-10-16 11:30:00,45.27,45.39,45.27,45.39,600.0,45.0355,45.1549,45.0355,45.1549,600.0
2012-10-16 11:40:00,45.39,45.39,45.2,45.2,500.0,45.1549,45.1549,44.9659,44.9659,500.0
2012-10-16 11:50:00,45.19,45.32,45.16,45.32,2900.0,44.9559,45.0853,44.9261,45.0853,2900.0
2012-10-16 12:00:00,45.32,45.34,45.24,45.29,3800.0,45.0853,45.1052,45.0057,45.0554,3800.0
2012-10-16 12:10:00,45.32,45.32,45.21,45.21,800.0,45.0853,45.0853,44.9758,44.9758,800.0
2012-10-16 12:20:00,45.2,45.2,45.12,45.14,1200.0,44.9659,44.9659,44.8863,44.9062,1200.0
2012-10-16 12:30:00,45.18,45.18,45.13,45.13,700.0,44.946,44.946,44.8962,44.8962,700.0
2012-10-16 12:40:00,45.11,45.11,45.1,45.1,300.0,44.8763,44.8763,44.8664,44.8664,300.0
2012-10-16 12:50:00,45.1,45.1,45.03,45.03,800.0,44.8664,44.8664,44.7968,44.7968,800.0
2012-10-16 13:00:00,45.03,45.15,45.03,45.15,600.0,44.7968,44.9161,44.7968,44.9161,600.0
2012-10-16 13:10:00,45.14,45.14,44.99,44.99,1500.0,44.9062,44.9062,44.757,44.757,1500.0
2012-10-16 13:20:00,45.05,45.05,45.01,45.01,700.0,44.8167,44.8167,44.7769,44.7769,700.0
2012-10-16 13:30:00,45.02,45.03,44.98,44.98,1300.0,44.7868,44.7968,44.747,44.747,1300.0
2012-10-16 13:40:00,44.98,45.01,44.94,44.96,1500.0,44.747,44.7769,44.7072,44.7271,1500.0
2012-10-16 13:50:00,44.96,44.96,44.92,44.92,800.0,44.7271,44.7271,44.6873,44.6873,800.0
2012-10-16 14:00:00,44.92,44.96,44.89,44.91,1100.0,44.6873,44.7271,44.6575,44.6774,1100.0
2012-10-16 14:10:00,44.87,44.87,44.85,44.86,1300.0,44.6376,44.6376,44.6177,44.6276,1300.0
2012-10-16 14:20:00,44.84,44.86,44.77,44.84,3400.0,44.6077,44.6276,44.5381,44.6077,3400.0
2012-10-16 14:30:00,44.81,44.83,44.78,44.79,1400.0,44.5779,44.5978,44.5481,44.558,1400.0
2012-10-16 14:40:00,44.79,44.8,44.76,44.8,1700.0,44.558,44.568,44.5282,44.568,1700.0
2012-10-16 14:50:00,44.79,44.8,44.72,44.73,4200.0,44.558,44.568,44.4884,44.4983,4200.0
2012-10-16 15:00:00,44.76,44.76,44.66,44.67,2300.0,44.5282,44.5282,44.4287,44.4386,2300.0
2012-10-16 15:10:00,44.67,44.74,44.66,44.69,1300.0,44.4386,44.5083,44.4287,44.4585,1300.0
2012-10-16 15:20:00,44.69,44.7,44.62,44.69,2000.0,44.4585,44.4685,44.3889,44.4585,2000.0
2012-10-16 15:30:00,44.69,44.76,44.67,44.71,2500.0,44.4585,44.5282,44.4386,44.4784,2500.0
2012-10-16 15:40:00,44.73,44.76,44.63,44.68,7500.0,44.4983,44.5282,44.3988,44.4486,7500.0
2012-10-16 15:50:00,44.68,44.76,44.66,44.72,11800.0,44.4486,44.5282,44.4287,44.4884,11800.0
2012-10-17 09:30:00,44.72,44.91,44.69,44.91,700.0,44.4884,44.6774,44.4585,44.6774,700.0
2012-10-17 09:40:00,44.84,44.85,44.78,44.85,400.0,44.6077,44.6177,44.5481,44.6177,400.0
2012-10-17 09:50:00,44.9,44.95,44.9,44.95,200.0,44.6674,44.7172,44.6674,44.7172,200.0
2012-10-17 10:00:00,44.93,45.14,44.93,45.13,600.0,44.6973,44.9062,44.6973,44.8962,600.0
2012-10-17 10:10:00,45.19,45.26,45.1,45.16,1600.0,44.9559,45.0256,44.8664,44.9261,1600.0
2012-10-17 10:20:00,44.95,45.06,44.95,45.05,600.0,44.7172,44.8266,44.7172,44.8167,600.0
2012-10-17 10:30:00,45.07,45.07,45.03,45.03,800.0,44.8366,44.8366,44.7968,44.7968,800.0
2012-10-17 10:40:00,45.04,45.11,45.01,45.11,1000.0,44.8067,44.8763,44.7769,44.8763,1000.0
2012-10-17 10:50:00,45.11,45.11,45.06,45.06,200.0,44.8763,44.8763,44.8266,44.8266,200.0
2012-10-17 11:00:00,45.14,45.14,45.07,45.07,300.0,44.9062,44.9062,44.8366,44.8366,300.0
2012-10-17 11:10:00,45.07,45.07,45.07,45.07,0.0,44.8366,44.8366,44.8366,44.8366,0.0
2012-10-17 11:20:00,45.08,45.08,45.08,45.08,100.0,44.8465,44.8465,44.8465,44.8465,100.0
2012-10-17 11:30:00,45.09,45.09,45.09,45.09,100.0,44.8565,44.8565,44.8565,44.8565,100.0
2012-10-17 11:40:00,45.09,45.09,45.09,45.09,0.0,44.8565,44.8565,44.8565,44.8565,0.0
2012-10-17 11:50:00,45.05,45.05,45.01,45.01,200.0,44.8167,44.8167,44.7769,44.7769,200.0
2012-10-17 12:00:00,44.99,44.99,44.99,44.99,100.0,44.757,44.757,44.757,44.757,100.0
2012-10-17 12:10:00,45.0,45.02,44.93,44.93,1000.0,44.7669,44.7868,44.6973,44.6973,1000.0
2012-10-17 12:20:00,44.95,45.11,44.95,45.11,900.0,44.7172,44.8763,44.7172,44.8763,900.0
2012-10-17 12:30:00,45.07,45.08,45.07,45.08,300.0,44.8366,44.8465,44.8366,44.8465,300.0
2012-10-17 12:40:00,45.08,45.08,45.08,45.08,100.0,44.8465,44.8465,44.8465,44.8465,100.0
2012-10-17 12:50:00,45.09,45.09,45.05,45.05,500.0,44.8565,44.8565,44.8167,44.8167,500.0
2012-10-17 13:00:00,45.1,45.1,44.96,45.0,700.0,44.8664,44.8664,44.7271,44.7669,700.0
2012-10-17 13:10:00,44.99,44.99,44.95,44.95,200.0,44.757,44.757,44.7172,44.7172,200.0
2012-10-17 13:20:00,44.92,44.92,44.86,44.87,600.0,44.6873,44.6873,44.6276,44.6376,600.0
2012-10-17 13:30:00,44.91,44.91,44.89,44.89,300.0,44.6774,44.6774,44.6575,44.6575,300.0
2012-10-17 13:40:00,44.79,44.79,44.66,44.68,1000.0,44.558,44.558,44.4287,44.4486,1000.0
2012-10-17 13:50:00,44.66,44.67,44.64,44.64,700.0,44.4287,44.4386,44.4088,44.4088,700.0
2012-10-17 14:00:00,44.6,44.65,44.57,44.6,900.0,44.369,44.4187,44.3391,44.369,900.0
2012-10-17 14:10:00,44.6,44.6,44.51,44.53,1600.0,44.369,44.369,44.2795,44.2994,1600.0
2012-10-17 14:20:00,44.56,44.59,44.55,44.56,700.0,44.3292,44.359,44.3192,44.3292,700.0
2012-10-17 14:30:00,44.58,44.61,44.58,44.6,500.0,44.3491,44.3789,44.3491,44.369,500.0
2012-10-17 14:40:00,44.62,44.71,44.62,44.71,300.0,44.3889,44.4784,44.3889,44.4784,300.0
2012-10-17 14:50:00,44.7,44.84,44.68,44.78,1200.0,44.4685,44.6077,44.4486,44.5481,1200.0
2012-10-17 15:00:00,44.78,44.83,44.78,44.8,900.0,44.5481,44.5978,44.5481,44.568,900.0
2012-10-17 15:10:00,44.84,44.97,44.78,44.94,1500.0,44.6077,44.7371,44.5481,44.7072,1500.0
2012-10-17 15:20:00,44.98,45.04,44.94,44.99,1500.0,44.747,44.8067,44.7072,44.757,1500.0
2012-10-17 15:30:00,44.95,45.02,44.9,45.02,1300.0,44.7172,44.7868,44.6674,44.7868,1300.0
2012-10-17 15:40:00,44.95,45.07,44.95,44.96,7200.0,44.7172,44.8366,44.7172,44.7271,7200.0
2012-10-17 15:50:00,45.0,45.02,44.9,44.97,9900.0,44.7669,44.7868,44.6674,44.7371,9900.0
2012-10-18 09:30:00,44.96,44.98,44.8,44.9,1100.0,44.7271,44.747,44.568,44.6674,1100.0
2012-10-18 09:40:00,44.84,44.9,44.83,44.83,300.0,44.6077,44.6674,44.5978,44.5978,300.0
2012-10-18 09:50:00,44.83,44.83,44.83,44.83,0.0,44.5978,44.5978,44.5978,44.5978,0.0
2012-10-18 10:00:00,44.84,44.96,44.84,44.9,1300.0,44.6077,44.7271,44.6077,44.6674,1300.0
2012-10-18 10:10:00,44.82,44.82,44.7,44.7,800.0,44.5879,44.5879,44.4685,44.4685,800.0
2012-10-18 10:20:00,44.7,44.7,44.7,44.7,0.0,44.4685,44.4685,44.4685,44.4685,0.0
2012-10-18 10:30:00,44.63,44.71,44.63,44.68,800.0,44.3988,44.4784,44.3988,44.4486,800.0
2012-10-18 10:40:00,44.67,44.67,44.6,44.62,400.0,44.4386,44.4386,44.369,44.3889,400.0
2012-10-18 10:50:00,44.6,44.67,44.58,44.58,600.0,44.369,44.4386,44.3491,44.3491,600.0
2012-10-18 11:00:00,44.67,44.68,44.6,44.6,1200.0,44.4386,44.4486,44.369,44.369,1200.0
2012-10-18 11:10:00,44.68,44.71,44.68,44.71,300.0,44.4486,44.4784,44.4486,44.4784,300.0
2012-10-18 11:20:00,44.67,44.72,44.67,44.7,500.0,44.4386,44.4884,44.4386,44.4685,500.0
2012-10-18 11:30:00,44.7,44.75,44.7,44.72,300.0,44.4685,44.5182,44.4685,44.4884,300.0
2012-10-18 11:40:00,44.72,44.72,44.72,44.72,0.0,44.4884,44.4884,44.4884,44.4884,0.0
2012-10-18 11:50:00,44.71,44.75,44.69,44.69,1000.0,44.4784,44.5182,44.4585,44.4585,1000.0
2012-10-18 12:00:00,44.72,44.74,44.72,44.74,200.0,44.4884,44.5083,44.4884,44.5083,200.0
2012-10-18 12:10:00,44.76,44.77,44.75,44.76,900.0,44.5282,44.5381,44.5182,44.5282,900.0
2012-10-18 12:20:00,44.7,44.85,44.7,44.85,700.0,44.4685,44.6177,44.4685,44.6177,700.0
2012-10-18 12:30:00,44.84,44.84,44.65,44.65,1300.0,44.6077,44.6077,44.4187,44.4187,1300.0
2012-10-18 12:40:00,44.69,44.73,44.66,44.66,800.0,44.4585,44.4983,44.4287,44.4287,800.0
2012-10-18 12:50:00,44.63,44.63,44.56,44.56,700.0,44.3988,44.3988,44.3292,44.3292,700.0
2012-10-18 13:00:00,44.56,44.56,44.51,44.51,900.0,44.3292,44.3292,44.2795,44.2795,900.0
2012-10-18 13:10:00,44.43,44.43,44.42,44.42,200.0,44.1999,44.1999,44.1899,44.1899,200.0
2012-10-18 13:20:00,44.46,44.67,44.46,44.67,1000.0,44.2297,44.4386,44.2297,44.4386,1000.0
2012-10-18 13:30:00,44.66,44.69,44.6,44.6,800.0,44.4287,44.4585,44.369,44.369,800.0
2012-10-18 13:40:00,44.57,44.7,44.53,44.7,600.0,44.3391,44.4685,44.2994,44.4685,600.0
2012-10-18 13:50:00,44.61,44.62,44.61,44.62,200.0,44.3789,44.3889,44.3789,44.3889,200.0
2012-10-18 14:00:00,44.64,44.73,44.64,44.66,1600.0,44.4088,44.4983,44.4088,44.4287,1600.0
2012-10-18 14:10:00,44.69,44.72,44.69,44.72,200.0,44.4585,44.4884,44.4585,44.4884,200.0
2012-10-18 14:20:00,44.71,44.77,44.69,44.73,700.0,44.4784,44.5381,44.4585,44.4983,700.0
2012-10-18 14:30:00,44.65,44.7,44.63,44.63,800.0,44.4187,44.4685,44.3988,44.3988,800.0
2012-10-18 14:40:00,44.65,44.69,44.57,44.69,800.0,44.4187,44.4585,44.3391,44.4585,800.0
2012-10-18 14:50:00,44.71,44.81,44.68,44.76,700.0,44.4784,44.5779,44.4486,44.5282,700.0
2012-10-18 15:00:00,44.72,44.79,44.72,44.79,3000.0,44.4884,44.558,44.4884,44.558,3000.0
2012-10-18 15:10:00,44.77,44.78,44.74,44.77,800.0,44.5381,44.5481,44.5083,44.5381,800.0
2012-10-18 15:20:00,44.81,44.81,44.73,44.73,1100.0,44.5779,44.5779,44.4983,44.4983,1100.0
2012-10-18 15:30:00,44.79,44.79,44.71,44.71,1700.0,44.558,44.558,44.4784,44.4784,1700.0
2012-10-18 15:40:00,44.75,44.79,44.7,44.7,3500.0,44.5182,44.558,44.4685,44.4685,3500.0
2012-10-18 15:50:00,44.69,44.76,44.69,44.75,11000.0,44.4585,44.5282,44.4585,44.5182,11000.0
2012-10-19 09:30:00,44.38,44.48,44.28,44.41,13100.0,44.1501,44.2496,44.0506,44.18,13100.0
2012-10-19 09:40:00,44.42,44.42,44.33,44.38,900.0,44.1899,44.1899,44.1004,44.1501,900.0
2012-10-19 09:50:00,44.34,44.58,44.3,44.58,2800.0,44.1103,44.3491,44.0705,44.3491,2800.0
2012-10-19 10:00:00,44.56,44.67,44.55,44.67,2300.0,44.3292,44.4386,44.3192,44.4386,2300.0
2012-10-19 10:10:00,44.63,44.7,44.59,44.6,3100.0,44.3988,44.4685,44.359,44.369,3100.0
2012-10-19 10:20:00,44.59,44.59,44.54,44.57,3000.0,44.359,44.359,44.3093,44.3391,3000.0
2012-10-19 10:30:00,44.56,44.64,44.56,44.63,5600.0,44.3292,44.4088,44.3292,44.3988,5600.0
2012-10-19 10:40:00,44.63,44.77,44.63,44.74,4400.0,44.3988,44.5381,44.3988,44.5083,4400.0
2012-10-19 10:50:00,44.66,44.7,44.66,44.7,1100.0,44.4287,44.4685,44.4287,44.4685,1100.0
2012-10-19 11:00:00,44.68,44.68,44.44,44.44,2300.0,44.4486,44.4486,44.2098,44.2098,2300.0
2012-10-19 11:10:00,44.43,44.43,44.27,44.27,2700.0,44.1999,44.1999,44.0407,44.0407,2700.0
2012-10-19 11:20:00,44.23,44.23,44.2,44.2,600.0,44.0009,44.0009,43.9711,43.9711,600.0
2012-10-19 11:30:00,44.21,44.35,44.14,44.14,11200.0,43.981,44.1203,43.9114,43.9114,11200.0
2012-10-19 11:40:00,44.16,44.16,44.07,44.07,500.0,43.9313,43.9313,43.8417,43.8417,500.0
2012-10-19 11:50:00,44.02,44.02,44.0,44.02,600.0,43.792,43.792,43.7721,43.792,600.0
2012-10-19 12:00:00,43.98,44.04,43.95,43.98,1100.0,43.7522,43.8119,43.7224,43.7522,1100.0
2012-10-19 12:10:00,43.91,43.92,43.77,43.8,2200.0,43.6826,43.6925,43.5433,43.5731,2200.0
2012-10-19 12:20:00,43.81,43.84,43.61,43.61,3200.0,43.5831,43.6129,43.3841,43.3841,3200.0
2012-10-19 12:30:00,43.67,43.78,43.67,43.74,1800.0,43.4438,43.5532,43.4438,43.5134,1800.0
2012-10-19 12:40:00,43.72,43.72,43.62,43.62,1200.0,43.4935,43.4935,43.3941,43.3941,1200.0
2012-10-19 12:50:00,43.66,43.72,43.59,43.59,1100.0,43.4339,43.4935,43.3642,43.3642,1100.0
2012-10-19 13:00:00,43.55,43.57,43.48,43.55,2900.0,43.3244,43.3443,43.2548,43.3244,2900.0
2012-10-19 13:10:00,43.61,43.65,43.58,43.58,1200.0,43.3841,43.4239,43.3543,43.3543,1200.0
2012-10-19 13:20:00,43.62,43.63,43.47,43.47,2900.0,43.3941,43.404,43.2448,43.2448,2900.0
2012-10-19 13:30:00,43.41,43.54,43.39,43.52,4700.0,43.1852,43.3145,43.1653,43.2946,4700.0
2012-10-19 13:40:00,43.55,43.55,43.35,43.35,2700.0,43.3244,43.3244,43.1255,43.1255,2700.0
2012-10-19 13:50:00,43.35,43.43,43.35,43.43,800.0,43.1255,43.2051,43.1255,43.2051,800.0
2012-10-19 14:00:00,43.42,43.6,43.42,43.6,1300.0,43.1951,43.3742,43.1951,43.3742,1300.0
2012-10-19 14:10:00,43.58,43.58,43.47,43.47,1400.0,43.3543,43.3543,43.2448,43.2448,1400.0
2012-10-19 14:20:00,43.48,43.56,43.46,43.56,8700.0,43.2548,43.3344,43.2349,43.3344,8700.0
2012-10-19 14:30:00,43.57,43.65,43.54,43.55,3000.0,43.3443,43.4239,43.3145,43.3244,3000.0
2012-10-19 14:40:00,43.55,43.55,43.51,43.52,1000.0,43.3244,43.3244,43.2846,43.2946,1000.0
2012-10-19 14:50:00,43.56,43.61,43.52,43.61,1400.0,43.3344,43.3841,43.2946,43.3841,1400.0
2012-10-19 15:00:00,43.58,43.6,43.51,43.51,1200.0,43.3543,43.3742,43.2846,43.2846,1200.0
2012-10-19 15:10:00,43.56,43.57,43.48,43.55,3900.0,43.3344,43.3443,43.2548,43.3244,3900.0
2012-10-19 15:20:00,43.51,43.57,43.5,43.51,5700.0,43.2846,43.3443,43.2747,43.2846,5700.0
2012-10-19 15:30:00,43.52,43.61,43.49,43.58,3700.0,43.2946,43.3841,43.2647,43.3543,3700.0
2012-10-19 15:40:00,43.59,43.62,43.52,43.62,14800.0,43.3642,43.3941,43.2946,43.3941,14800.0
2012-10-19 15:50:00,43.63,43.84,43.61,43.75,59200.0,43.404,43.6129,43.3841,43.5234,59200.0
2012-10-22 09:30:00,43.58,43.85,43.36,43.76,1900.0,43.3543,43.6229,43.1354,43.5333,1900.0
2012-10-22 09:40:00,43.75,43.8,43.66,43.66,1200.0,43.5234,43.5731,43.4339,43.4339,1200.0
2012-10-22 09:50:00,43.71,43.91,43.65,43.9,4600.0,43.4836,43.6826,43.4239,43.6726,4600.0
2012-10-22 10:00:00,43.83,44.04,43.83,43.99,2300.0,43.603,43.8119,43.603,43.7621,2300.0
2012-10-22 10:10:00,43.99,44.06,43.85,43.94,2100.0,43.7621,43.8318,43.6229,43.7124,2100.0
2012-10-22 10:20:00,43.95,44.09,43.95,44.06,2500.0,43.7224,43.8616,43.7224,43.8318,2500.0
2012-10-22 10:30:00,44.06,44.08,43.97,43.97,1700.0,43.8318,43.8517,43.7423,43.7423,1700.0
2012-10-22 10:40:00,43.99,44.07,43.99,44.0,1300.0,43.7621,43.8417,43.7621,43.7721,1300.0
2012-10-22 10:50:00,44.02,44.12,44.02,44.02,1300.0,43.792,43.8915,43.792,43.792,1300.0
2012-10-22 11:00:00,43.98,44.04,43.98,44.04,800.0,43.7522,43.8119,43.7522,43.8119,800.0
2012-10-22 11:10:00,44.03,44.05,43.9,43.9,5200.0,43.8019,43.8218,43.6726,43.6726,5200.0
2012-10-22 11:20:00,43.96,43.97,43.89,43.96,7200.0,43.7323,43.7423,43.6627,43.7323,7200.0
2012-10-22 11:30:00,43.96,44.08,43.92,44.01,2800.0,43.7323,43.8517,43.6925,43.782,2800.0
2012-10-22 11:40:00,44.01,44.15,44.01,44.13,1500.0,43.782,43.9213,43.782,43.9014,1500.0
2012-10-22 11:50:00,44.08,44.08,43.95,43.95,1000.0,43.8517,43.8517,43.7224,43.7224,1000.0
2012-10-22 12:00:00,43.93,44.04,43.91,44.01,8400.0,43.7025,43.8119,43.6826,43.782,8400.0
2012-10-22 12:10:00,44.04,44.06,43.91,43.99,5700.0,43.8119,43.8318,43.6826,43.7621,5700.0
2012-10-22 12:20:00,43.98,44.09,43.93,43.93,3400.0,43.7522,43.8616,43.7025,43.7025,3400.0
2012-10-22 12:30:00,43.99,44.06,43.95,44.03,1500.0,43.7621,43.8318,43.7224,43.8019,1500.0
2012-10-22 12:40:00,44.03,44.25,44.03,44.2,16100.0,43.8019,44.0208,43.8019,43.9711,16100.0
2012-10-22 12:50:00,44.25,44.27,44.21,44.22,1900.0,44.0208,44.0407,43.981,43.991,1900.0
2012-10-22 13:00:00,44.21,44.3,44.2,44.27,1400.0,43.981,44.0705,43.9711,44.0407,1400.0
2012-10-22 13:10:00,44.3,44.3,44.2,44.27,1400.0,44.0705,44.0705,43.9711,44.0407,1400.0
2012-10-22 13:20:00,44.16,44.23,44.13,44.15,2800.0,43.9313,44.0009,43.9014,43.9213,2800.0
2012-10-22 13:30:00,44.15,44.23,44.13,44.13,1500.0,43.9213,44.0009,43.9014,43.9014,1500.0
2012-10-22 13:40:00,44.14,44.16,44.1,44.16,900.0,43.9114,43.9313,43.8716,43.9313,900.0
2012-10-22 13:50:00,44.15,44.19,44.15,44.17,1200.0,43.9213,43.9611,43.9213,43.9412,1200.0
2012-10-22 14:00:00,44.2,44.23,44.16,44.16,1300.0,43.9711,44.0009,43.9313,43.9313,1300.0
2012-10-22 14:10:00,44.2,44.31,44.15,44.31,2000.0,43.9711,44.0805,43.9213,44.0805,2000.0
2012-10-22 14:20:00,44.28,44.31,44.25,44.25,2400.0,44.0506,44.0805,44.0208,44.0208,2400.0
2012-10-22 14:30:00,44.27,44.33,44.22,44.22,1200.0,44.0407,44.1004,43.991,43.991,1200.0
2012-10-22 14:40:00,44.28,44.36,44.26,44.26,1400.0,44.0506,44.1302,44.0308,44.0308,1400.0
2012-10-22 14:50:00,44.27,44.32,44.26,44.28,2000.0,44.0407,44.0904,44.0308,44.0506,2000.0
2012-10-22 15:00:00,44.34,44.35,44.3,44.3,2900.0,44.1103,44.1203,44.0705,44.0705,2900.0
2012-10-22 15:10:00,44.34,44.4,44.34,44.35,1100.0,44.1103,44.17,44.1103,44.1203,1100.0
2012-10-22 15:20:00,44.34,44.44,44.34,44.39,2600.0,44.1103,44.2098,44.1103,44.1601,2600.0
2012-10-22 15:30:00,44.38,44.49,44.34,44.46,11900.0,44.1501,44.2596,44.1103,44.2297,11900.0
2012-10-22 15:40:00,44.46,44.47,44.4,44.45,4300.0,44.2297,44.2397,44.17,44.2198,4300.0
2012-10-22 15:50:00,44.45,44.57,44.44,44.54,7800.0,44.2198,44.3391,44.2098,44.3093,7800.0
2012-10-23 09:30:00,44.04,44.24,44.0,44.16,3500.0,43.8119,44.0109,43.7721,43.9313,3500.0
2012-10-23 09:40:00,44.11,44.2,44.11,44.2,300.0,43.8815,43.9711,43.8815,43.9711,300.0
2012-10-23 09:50:00,44.23,44.24,44.1,44.22,1400.0,44.0009,44.0109,43.8716,43.991,1400.0
2012-10-23 10:00:00,44.14,44.19,44.09,44.09,500.0,43.9114,43.9611,43.8616,43.8616,500.0
2012-10-23 10:10:00,44.04,44.06,43.87,44.0,5100.0,43.8119,43.8318,43.6428,43.7721,5100.0
2012-10-23 10:20:00,43.96,44.0,43.9,43.9,2300.0,43.7323,43.7721,43.6726,43.6726,2300.0
2012-10-23 10:30:00,43.83,43.9,43.78,43.81,2700.0,43.603,43.6726,43.5532,43.5831,2700.0
2012-10-23 10:40:00,43.85,43.88,43.82,43.82,1000.0,43.6229,43.6527,43.593,43.593,1000.0
2012-10-23 10:50:00,43.83,43.87,43.79,43.84,1400.0,43.603,43.6428,43.5632,43.6129,1400.0
2012-10-23 11:00:00,43.84,43.89,43.79,43.88,1800.0,43.6129,43.6627,43.5632,43.6527,1800.0
2012-10-23 11:10:00,43.86,43.86,43.8,43.8,400.0,43.6328,43.6328,43.5731,43.5731,400.0
2012-10-23 11:20:00,43.98,43.98,43.91,43.91,200.0,43.7522,43.7522,43.6826,43.6826,200.0
2012-10-23 11:30:00,43.82,43.84,43.78,43.78,500.0,43.593,43.6129,43.5532,43.5532,500.0
2012-10-23 11:40:00,43.72,43.86,43.66,43.86,3000.0,43.4935,43.6328,43.4339,43.6328,3000.0
2012-10-23 11:50:00,43.92,43.94,43.92,43.94,500.0,43.6925,43.7124,43.6925,43.7124,500.0
2012-10-23 12:00:00,43.96,43.97,43.94,43.95,700.0,43.7323,43.7423,43.7124,43.7224,700.0
2012-10-23 12:10:00,44.02,44.12,44.02,44.07,1200.0,43.792,43.8915,43.792,43.8417,1200.0
2012-10-23 12:20:00,44.08,44.09,43.98,44.09,2400.0,43.8517,43.8616,43.7522,43.8616,2400.0
2012-10-23 12:30:00,44.18,44.22,44.18,44.18,1900.0,43.9512,43.991,43.9512,43.9512,1900.0
2012-10-23 12:40:00,44.14,44.26,44.14,44.26,400.0,43.9114,44.0308,43.9114,44.0308,400.0
2012-10-23 12:50:00,44.3,44.3,44.27,44.27,400.0,44.0705,44.0705,44.0407,44.0407,400.0
2012-10-23 13:00:00,44.3,44.34,44.3,44.34,400.0,44.0705,44.1103,44.0705,44.1103,400.0
2012-10-23 13:10:00,44.35,44.41,44.23,44.23,900.0,44.1203,44.18,44.0009,44.0009,900.0
2012-10-23 13:20:00,44.22,44.22,44.22,44.22,100.0,43.991,43.991,43.991,43.991,100.0
2012-10-23 13:30:00,44.26,44.3,44.26,44.26,800.0,44.0308,44.0705,44.0308,44.0308,800.0
2012-10-23 13:40:00,44.23,44.27,44.23,44.25,600.0,44.0009,44.0407,44.0009,44.0208,600.0
2012-10-23 13:50:00,44.24,44.25,44.19,44.24,1200.0,44.0109,44.0208,43.9611,44.0109,1200.0
2012-10-23 14:00:00,44.29,44.33,44.29,44.32,400.0,44.0606,44.1004,44.0606,44.0904,400.0
2012-10-23 14:10:00,44.27,44.34,44.21,44.31,900.0,44.0407,44.1103,43.981,44.0805,900.0
2012-10-23 14:20:00,44.31,44.36,44.31,44.31,500.0,44.0805,44.1302,44.0805,44.0805,500.0
2012-10-23 14:30:00,44.3,44.33,44.29,44.32,500.0,44.0705,44.1004,44.0606,44.0904,500.0
2012-10-23 14:40:00,44.29,44.41,44.29,44.41,600.0,44.0606,44.18,44.0606,44.18,600.0
2012-10-23 14:50:00,44.4,44.4,44.34,44.35,1000.0,44.17,44.17,44.1103,44.1203,1000.0
2012-10-23 15:00:00,44.4,44.4,44.33,44.33,700.0,44.17,44.17,44.1004,44.1004,700.0
2012-10-23 15:10:00,44.38,44.39,44.35,44.39,800.0,44.1501,44.1601,44.1203,44.1601,800.0
2012-10-23 15:20:00,44.42,44.42,44.29,44.29,2400.0,44.1899,44.1899,44.0606,44.0606,2400.0
2012-10-23 15:30:00,44.25,44.32,44.25,44.31,1100.0,44.0208,44.0904,44.0208,44.0805,1100.0
2012-10-23 15:40:00,44.26,44.31,44.24,44.25,2200.0,44.0308,44.0805,44.0109,44.0208,2200.0
2012-10-23 15:50:00,44.24,44.37,44.24,44.32,7100.0,44.0109,44.1402,44.0109,44.0904,7100.0
2012-10-24 09:30:00,44.55,44.55,44.38,44.44,1100.0,44.3192,44.3192,44.1501,44.2098,1100.0
2012-10-24 09:40:00,44.46,44.48,44.43,44.43,700.0,44.2297,44.2496,44.1999,44.1999,700.0
2012-10-24 09:50:00,44.44,44.47,44.38,44.45,1100.0,44.2098,44.2397,44.1501,44.2198,1100.0
2012-10-24 10:00:00,44.47,44.5,44.3,44.31,4000.0,44.2397,44.2695,44.0705,44.0805,4000.0
2012-10-24 10:10:00,44.28,44.3,44.2,44.3,900.0,44.0506,44.0705,43.9711,44.0705,900.0
2012-10-24 10:20:00,44.28,44.47,44.28,44.46,1300.0,44.0506,44.2397,44.0506,44.2297,1300.0
2012-10-24 10:30:00,44.39,44.52,44.37,44.42,3100.0,44.1601,44.2894,44.1402,44.1899,3100.0
2012-10-24 10:40:00,44.47,44.53,44.46,44.47,1800.0,44.2397,44.2994,44.2297,44.2397,1800.0
2012-10-24 10:50:00,44.49,44.49,44.42,44.47,900.0,44.2596,44.2596,44.1899,44.2397,900.0
2012-10-24 11:00:00,44.5,44.52,44.37,44.37,2000.0,44.2695,44.2894,44.1402,44.1402,2000.0
2012-10-24 11:10:00,44.37,44.37,44.34,44.34,700.0,44.1402,44.1402,44.1103,44.1103,700.0
2012-10-24 11:20:00,44.32,44.38,44.32,44.38,900.0,44.0904,44.1501,44.0904,44.1501,900.0
2012-10-24 11:30:00,44.36,44.36,44.29,44.3,2700.0,44.1302,44.1302,44.0606,44.0705,2700.0
2012-10-24 11:40:00,44.26,44.28,44.24,44.25,1300.0,44.0308,44.0506,44.0109,44.0208,1300.0
2012-10-24 11:50:00,44.22,44.24,44.2,44.2,700.0,43.991,44.0109,43.9711,43.9711,700.0
2012-10-24 12:00:00,44.18,44.18,44.13,44.16,2200.0,43.9512,43.9512,43.9014,43.9313,2200.0
2012-10-24 12:10:00,44.17,44.26,44.17,44.26,500.0,43.9412,44.0308,43.9412,44.0308,500.0
2012-10-24 12:20:00,44.26,44.26,44.26,44.26,0.0,44.0308,44.0308,44.0308,44.0308,0.0
2012-10-24 12:30:00,44.26,44.32,44.26,44.31,1400.0,44.0308,44.0904,44.0308,44.0805,1400.0
2012-10-24 12:40:00,44.31,44.31,44.31,44.31,0.0,44.0805,44.0805,44.0805,44.0805,0.0
2012-10-24 12:50:00,44.42,44.43,44.4,44.4,300.0,44.1899,44.1999,44.17,44.17,300.0
2012-10-24 13:00:00,44.42,44.42,44.41,44.41,1300.0,44.1899,44.1899,44.18,44.18,1300.0
2012-10-24 13:10:00,44.41,44.41,44.33,44.33,900.0,44.18,44.18,44.1004,44.1004,900.0
2012-10-24 13:20:00,44.34,44.38,44.34,44.37,1600.0,44.1103,44.1501,44.1103,44.1402,1600.0
2012-10-24 13:30:00,44.36,44.39,44.35,44.39,600.0,44.1302,44.1601,44.1203,44.1601,600.0
2012-10-24 13:40:00,44.39,44.44,44.39,44.44,800.0,44.1601,44.2098,44.1601,44.2098,800.0
2012-10-24 13:50:00,44.45,44.45,44.44,44.44,500.0,44.2198,44.2198,44.2098,44.2098,500.0
2012-10-24 14:00:00,44.43,44.43,44.41,44.41,600.0,44.1999,44.1999,44.18,44.18,600.0
2012-10-24 14:10:00,44.42,44.45,44.2,44.39,4000.0,44.1899,44.2198,43.9711,44.1601,4000.0
2012-10-24 14:20:00,44.39,44.44,44.36,44.41,2300.0,44.1601,44.2098,44.1302,44.18,2300.0
2012-10-24 14:30:00,44.41,44.41,44.32,44.33,3600.0,44.18,44.18,44.0904,44.1004,3600.0
2012-10-24 14:40:00,44.33,44.33,44.33,44.33,600.0,44.1004,44.1004,44.1004,44.1004,600.0
2012-10-24 14:50:00,44.33,44.33,44.26,44.33,1100.0,44.1004,44.1004,44.0308,44.1004,1100.0
2012-10-24 15:00:00,44.28,44.33,44.25,44.3,2600.0,44.0506,44.1004,44.0208,44.0705,2600.0
2012-10-24 15:10:00,44.31,44.33,44.27,44.27,900.0,44.0805,44.1004,44.0407,44.0407,900.0
2012-10-24 15:20:00,44.25,44.44,44.25,44.36,3600.0,44.0208,44.2098,44.0208,44.1302,3600.0
2012-10-24 15:30:00,44.43,44.43,44.33,44.37,1700.0,44.1999,44.1999,44.1004,44.1402,1700.0
2012-10-24 15:40:00,44.33,44.34,44.25,44.28,7900.0,44.1004,44.1103,44.0208,44.0506,7900.0
2012-10-24 15:50:00,44.34,44.39,44.27,44.37,16700.0,44.1103,44.1601,44.0407,44.1402,16700.0
2012-10-25 09:30:00,44.74,45.27,44.69,45.17,9300.0,44.5083,45.0355,44.4585,44.936,9300.0
2012-10-25 09:40:00,45.17,45.23,45.05,45.22,2200.0,44.936,44.9957,44.8167,44.9858,2200.0
2012-10-25 09:50:00,45.22,45.41,45.21,45.27,6600.0,44.9858,45.1748,44.9758,45.0355,6600.0
2012-10-25 10:00:00,45.23,45.23,45.09,45.21,2600.0,44.9957,44.9957,44.8565,44.9758,2600.0
2012-10-25 10:10:00,45.25,45.32,45.23,45.31,1100.0,45.0156,45.0853,44.9957,45.0753,1100.0
2012-10-25 10:20:00,45.28,45.3,45.12,45.12,2000.0,45.0455,45.0654,44.8863,44.8863,2000.0
2012-10-25 10:30:00,45.06,45.14,45.01,45.07,2100.0,44.8266,44.9062,44.7769,44.8366,2100.0
2012-10-25 10:40:00,45.11,45.18,45.05,45.18,4500.0,44.8763,44.946,44.8167,44.946,4500.0
2012-10-25 10:50:00,45.18,45.26,45.04,45.2,6500.0,44.946,45.0256,44.8067,44.9659,6500.0
2012-10-25 11:00:00,45.19,45.24,45.18,45.2,4400.0,44.9559,45.0057,44.946,44.9659,4400.0
2012-10-25 11:10:00,45.21,45.23,45.16,45.18,2000.0,44.9758,44.9957,44.9261,44.946,2000.0
2012-10-25 11:20:00,45.18,45.22,45.13,45.16,38700.0,44.946,44.9858,44.8962,44.9261,38700.0
2012-10-25 11:30:00,45.13,45.22,45.07,45.19,11600.0,44.8962,44.9858,44.8366,44.9559,11600.0
2012-10-25 11:40:00,45.18,45.3,45.18,45.27,9800.0,44.946,45.0654,44.946,45.0355,9800.0
2012-10-25 11:50:00,45.31,45.4,45.25,45.38,7800.0,45.0753,45.1648,45.0156,45.145,7800.0
2012-10-25 12:00:00,45.35,45.38,45.2,45.35,5300.0,45.1151,45.145,44.9659,45.1151,5300.0
2012-10-25 12:10:00,45.35,45.35,45.24,45.24,900.0,45.1151,45.1151,45.0057,45.0057,900.0
2012-10-25 12:20:00,45.28,45.32,45.24,45.26,1800.0,45.0455,45.0853,45.0057,45.0256,1800.0
2012-10-25 12:30:00,45.26,45.29,45.2,45.28,1300.0,45.0256,45.0554,44.9659,45.0455,1300.0
2012-10-25 12:40:00,45.27,45.31,45.17,45.31,3200.0,45.0355,45.0753,44.936,45.0753,3200.0
2012-10-25 12:50:00,45.31,45.38,45.31,45.37,4000.0,45.0753,45.145,45.0753,45.135,4000.0
2012-10-25 13:00:00,45.37,45.39,45.28,45.34,11300.0,45.135,45.1549,45.0455,45.1052,11300.0
2012-10-25 13:10:00,45.3,45.3,45.17,45.17,1700.0,45.0654,45.0654,44.936,44.936,1700.0
2012-10-25 13:20:00,45.21,45.38,45.21,45.32,4400.0,44.9758,45.145,44.9758,45.0853,4400.0
2012-10-25 13:30:00,45.37,45.37,45.22,45.27,5100.0,45.135,45.135,44.9858,45.0355,5100.0
2012-10-25 13:40:00,45.25,45.35,45.25,45.32,2600.0,45.0156,45.1151,45.0156,45.0853,2600.0
2012-10-25 13:50:00,45.31,45.31,45.28,45.31,1900.0,45.0753,45.0753,45.0455,45.0753,1900.0
2012-10-25 14:00:00,45.32,45.32,45.18,45.24,2100.0,45.0853,45.0853,44.946,45.0057,2100.0
2012-10-25 14:10:00,45.18,45.26,45.16,45.2,4300.0,44.946,45.0256,44.9261,44.9659,4300.0
2012-10-25 14:20:00,45.2,45.3,45.2,45.25,1700.0,44.9659,45.0654,44.9659,45.0156,1700.0
2012-10-25 14:30:00,45.26,45.28,45.22,45.22,1100.0,45.0256,45.0455,44.9858,44.9858,1100.0
2012-10-25 14:40:00,45.25,45.38,45.25,45.27,4500.0,45.0156,45.145,45.0156,45.0355,4500.0
2012-10-25 14:50:00,45.28,45.28,45.2,45.25,3500.0,45.0455,45.0455,44.9659,45.0156,3500.0
2012-10-25 15:00:00,45.24,45.26,45.18,45.26,5300.0,45.0057,45.0256,44.946,45.0256,5300.0
2012-10-25 15:10:00,45.25,45.3,45.21,45.21,1500.0,45.0156,45.0654,44.9758,44.9758,1500.0
2012-10-25 15:20:00,45.21,45.25,45.19,45.21,2800.0,44.9758,45.0156,44.9559,44.9758,2800.0
2012-10-25 15:30:00,45.23,45.25,45.13,45.18,4900.0,44.9957,45.0156,44.8962,44.946,4900.0
2012-10-25 15:40:00,45.2,45.2,45.13,45.16,3600.0,44.9659,44.9659,44.8962,44.9261,3600.0
2012-10-25 15:50:00,45.16,45.33,45.16,45.33,6800.0,44.9261,45.0952,44.9261,45.0952,6800.0
2012-10-26 09:30:00,45.45,45.63,45.45,45.63,2500.0,45.2146,45.3937,45.2146,45.3937,2500.0
2012-10-26 09:40:00,45.62,45.62,45.45,45.45,5700.0,45.3837,45.3837,45.2146,45.2146,5700.0
2012-10-26 09:50:00,45.46,45.6,45.42,45.48,7500.0,45.2245,45.3638,45.1847,45.2444,7500.0
2012-10-26 10:00:00,45.5,45.7,45.42,45.7,5700.0,45.2643,45.4633,45.1847,45.4633,5700.0
2012-10-26 10:10:00,45.63,45.7,45.52,45.66,3900.0,45.3937,45.4633,45.2842,45.4235,3900.0
2012-10-26 10:20:00,45.67,45.7,45.63,45.65,2000.0,45.4334,45.4633,45.3937,45.4136,2000.0
2012-10-26 10:30:00,45.65,45.71,45.62,45.71,2800.0,45.4136,45.4732,45.3837,45.4732,2800.0
2012-10-26 10:40:00,45.72,45.76,45.64,45.64,4700.0,45.4832,45.523,45.4036,45.4036,4700.0
2012-10-26 10:50:00,45.63,45.63,45.51,45.57,1300.0,45.3937,45.3937,45.2743,45.334,1300.0
2012-10-26 11:00:00,45.58,45.58,45.56,45.56,900.0,45.3439,45.3439,45.324,45.324,900.0
2012-10-26 11:10:00,45.58,45.63,45.53,45.55,3300.0,45.3439,45.3937,45.2942,45.3141,3300.0
2012-10-26 11:20:00,45.54,45.61,45.52,45.61,800.0,45.3041,45.3738,45.2842,45.3738,800.0
2012-10-26 11:30:00,45.63,45.73,45.58,45.72,2800.0,45.3937,45.4931,45.3439,45.4832,2800.0
2012-10-26 11:40:00,45.71,45.77,45.71,45.71,1300.0,45.4732,45.5329,45.4732,45.4732,1300.0
2012-10-26 11:50:00,45.71,45.72,45.58,45.58,2100.0,45.4732,45.4832,45.3439,45.3439,2100.0
2012-10-26 12:00:00,45.6,45.6,45.42,45.58,5200.0,45.3638,45.3638,45.1847,45.3439,5200.0
2012-10-26 12:10:00,45.56,45.6,45.45,45.49,2600.0,45.324,45.3638,45.2146,45.2544,2600.0
2012-10-26 12:20:00,45.45,45.48,45.32,45.48,4100.0,45.2146,45.2444,45.0853,45.2444,4100.0
2012-10-26 12:30:00,45.41,45.47,45.29,45.4,9800.0,45.1748,45.2345,45.0554,45.1648,9800.0
2012-10-26 12:40:00,45.4,45.51,45.4,45.43,5100.0,45.1648,45.2743,45.1648,45.1947,5100.0
2012-10-26 12:50:00,45.46,45.56,45.43,45.51,4300.0,45.2245,45.324,45.1947,45.2743,4300.0
2012-10-26 13:00:00,45.51,45.55,45.49,45.5,2700.0,45.2743,45.3141,45.2544,45.2643,2700.0
2012-10-26 13:10:00,45.5,45.54,45.5,45.5,5300.0,45.2643,45.3041,45.2643,45.2643,5300.0
2012-10-26 13:20:00,45.5,45.57,45.5,45.57,3000.0,45.2643,45.334,45.2643,45.334,3000.0
2012-10-26 13:30:00,45.57,45.79,45.57,45.79,900.0,45.334,45.5528,45.334,45.5528,900.0
2012-10-26 13:40:00,45.8,45.81,45.73,45.77,2700.0,45.5628,45.5727,45.4931,45.5329,2700.0
2012-10-26 13:50:00,45.74,45.86,45.73,45.78,2700.0,45.5031,45.6225,45.4931,45.5429,2700.0
2012-10-26 14:00:00,45.79,45.83,45.68,45.77,4300.0,45.5528,45.5926,45.4434,45.5329,4300.0
2012-10-26 14:10:00,45.76,45.83,45.67,45.69,6900.0,45.523,45.5926,45.4334,45.4533,6900.0
2012-10-26 14:20:00,45.68,45.77,45.68,45.73,2100.0,45.4434,45.5329,45.4434,45.4931,2100.0
2012-10-26 14:30:00,45.73,45.9,45.71,45.88,1900.0,45.4931,45.6623,45.4732,45.6424,1900.0
2012-10-26 14:40:00,45.88,45.9,45.82,45.82,2400.0,45.6424,45.6623,45.5827,45.5827,2400.0
2012-10-26 14:50:00,45.82,45.89,45.81,45.81,1700.0,45.5827,45.6523,45.5727,45.5727,1700.0
2012-10-26 15:00:00,45.8,45.88,45.8,45.85,900.0,45.5628,45.6424,45.5628,45.6125,900.0
2012-10-26 15:10:00,45.81,46.04,45.81,45.94,6900.0,45.5727,45.8015,45.5727,45.702,6900.0
2012-10-26 15:20:00,45.97,46.01,45.92,45.94,6100.0,45.7319,45.7717,45.6822,45.702,6100.0
2012-10-26 15:30:00,45.98,46.01,45.91,45.91,3500.0,45.7418,45.7717,45.6722,45.6722,3500.0
2012-10-26 15:40:00,45.92,45.94,45.88,45.9,5300.0,45.6822,45.702,45.6424,45.6623,5300.0
2012-10-26 15:50:00,45.85,45.87,45.79,45.86,9300.0,45.6125,45.6324,45.5528,45.6225,9300.0
2012-10-31 09:30:00,45.61,45.84,45.61,45.71,5100.0,45.3738,45.6026,45.3738,45.4732,5100.0
2012-10-31 09:40:00,45.69,45.82,45.55,45.77,4800.0,45.4533,45.5827,45.3141,45.5329,4800.0
2012-10-31 09:50:00,45.82,46.17,45.82,46.04,12700.0,45.5827,45.9309,45.5827,45.8015,12700.0
2012-10-31 10:00:00,46.04,46.11,46.03,46.05,6200.0,45.8015,45.8712,45.7916,45.8115,6200.0
2012-10-31 10:10:00,46.06,46.29,46.03,46.28,6500.0,45.8214,46.0502,45.7916,46.0403,6500.0
2012-10-31 10:20:00,46.24,46.31,46.24,46.25,700.0,46.0005,46.0701,46.0005,46.0104,700.0
2012-10-31 10:30:00,46.2,46.21,46.15,46.16,3900.0,45.9607,45.9707,45.911,45.9209,3900.0
2012-10-31 10:40:00,46.18,46.19,46.1,46.18,3400.0,45.9408,45.9508,45.8612,45.9408,3400.0
2012-10-31 10:50:00,46.11,46.15,46.1,46.13,6300.0,45.8712,45.911,45.8612,45.8911,6300.0
2012-10-31 11:00:00,46.12,46.13,46.1,46.11,3400.0,45.8811,45.8911,45.8612,45.8712,3400.0
2012-10-31 11:10:00,46.12,46.27,46.1,46.26,2400.0,45.8811,46.0303,45.8612,46.0204,2400.0
2012-10-31 11:20:00,46.28,46.37,46.24,46.3,5600.0,46.0403,46.1298,46.0005,46.0602,5600.0
2012-10-31 11:30:00,46.32,46.41,46.32,46.35,2900.0,46.0801,46.1696,46.0801,46.1099,2900.0
2012-10-31 11:40:00,46.37,46.74,46.37,46.64,12500.0,46.1298,46.4979,46.1298,46.3984,12500.0
2012-10-31 11:50:00,46.64,46.76,46.59,46.59,6100.0,46.3984,46.5178,46.3487,46.3487,6100.0
2012-10-31 12:00:00,46.6,46.66,46.53,46.53,6600.0,46.3586,46.4183,46.289,46.289,6600.0
2012-10-31 12:10:00,46.59,46.59,46.44,46.51,4400.0,46.3487,46.3487,46.1995,46.2691,4400.0
2012-10-31 12:20:00,46.48,46.55,46.37,46.42,9400.0,46.2393,46.3089,46.1298,46.1796,9400.0
2012-10-31 12:30:00,46.45,46.52,46.42,46.46,5900.0,46.2094,46.279,46.1796,46.2194,5900.0
2012-10-31 12:40:00,46.46,46.5,46.44,46.44,2400.0,46.2194,46.2591,46.1995,46.1995,2400.0
2012-10-31 12:50:00,46.43,46.46,46.38,46.43,1300.0,46.1895,46.2194,46.1398,46.1895,1300.0
2012-10-31 13:00:00,46.46,46.5,46.37,46.4,4700.0,46.2194,46.2591,46.1298,46.1597,4700.0
2012-10-31 13:10:00,46.43,46.43,46.36,46.36,4100.0,46.1895,46.1895,46.1199,46.1199,4100.0
2012-10-31 13:20:00,46.37,46.41,46.36,46.36,1400.0,46.1298,46.1696,46.1199,46.1199,1400.0
2012-10-31 13:30:00,46.36,46.37,46.27,46.34,1800.0,46.1199,46.1298,46.0303,46.1,1800.0
2012-10-31 13:40:00,46.33,46.35,46.3,46.3,1200.0,46.09,46.1099,46.0602,46.0602,1200.0
2012-10-31 13:50:00,46.27,46.29,46.24,46.24,1300.0,46.0303,46.0502,46.0005,46.0005,1300.0
2012-10-31 14:00:00,46.3,46.3,46.25,46.25,200.0,46.0602,46.0602,46.0104,46.0104,200.0
2012-10-31 14:10:00,46.18,46.3,46.18,46.25,1000.0,45.9408,46.0602,45.9408,46.0104,1000.0
2012-10-31 14:20:00,46.26,46.28,46.21,46.21,1700.0,46.0204,46.0403,45.9707,45.9707,1700.0
2012-10-31 14:30:00,46.23,46.35,46.23,46.33,6900.0,45.9905,46.1099,45.9905,46.09,6900.0
2012-10-31 14:40:00,46.32,46.41,46.32,46.35,2200.0,46.0801,46.1696,46.0801,46.1099,2200.0
2012-10-31 14:50:00,46.37,46.41,46.34,46.35,8500.0,46.1298,46.1696,46.1,46.1099,8500.0
2012-10-31 15:00:00,46.36,46.37,46.28,46.37,6000.0,46.1199,46.1298,46.0403,46.1298,6000.0
2012-10-31 15:10:00,46.36,46.41,46.36,46.37,7400.0,46.1199,46.1696,46.1199,46.1298,7400.0
2012-10-31 15:20:00,46.4,46.44,46.34,46.36,6900.0,46.1597,46.1995,46.1,46.1199,6900.0
2012-10-31 15:30:00,46.35,46.44,46.34,46.42,5400.0,46.1099,46.1995,46.1,46.1796,5400.0
2012-10-31 15:40:00,46.41,46.5,46.41,46.43,8900.0,46.1696,46.2591,46.1696,46.1895,8900.0
2012-10-31 15:50:00,46.42,46.61,46.36,46.59,22300.0,46.1796,46.3686,46.1199,46.3487,22300.0
2012-11-01 09:30:00,46.25,46.91,45.95,46.91,22400.0,46.0104,46.667,45.712,46.667,22400.0
2012-11-01 09:40:00,46.88,47.07,46.86,47.06,4500.0,46.6372,46.8262,46.6173,46.8162,4500.0
2012-11-01 09:50:00,47.11,47.22,46.95,47.0,12800.0,46.866,46.9754,46.7068,46.7566,12800.0
2012-11-01 10:00:00,47.0,47.61,47.0,47.32,17600.0,46.7566,47.3634,46.7566,47.0749,17600.0
2012-11-01 10:10:00,47.32,47.78,47.32,47.73,15700.0,47.0749,47.5325,47.0749,47.4828,15700.0
2012-11-01 10:20:00,47.68,47.69,47.31,47.42,10300.0,47.433,47.443,47.065,47.1744,10300.0
2012-11-01 10:30:00,47.42,47.42,47.3,47.34,7800.0,47.1744,47.1744,47.055,47.0948,7800.0
2012-11-01 10:40:00,47.37,47.47,47.34,47.38,6100.0,47.1246,47.2241,47.0948,47.1346,6100.0
2012-11-01 10:50:00,47.38,47.4,46.89,46.89,5700.0,47.1346,47.1545,46.6471,46.6471,5700.0
2012-11-01 11:00:00,46.89,47.0,46.89,47.0,7700.0,46.6471,46.7566,46.6471,46.7566,7700.0
2012-11-01 11:10:00,47.0,47.17,46.98,47.0,9000.0,46.7566,46.9257,46.7367,46.7566,9000.0
2012-11-01 11:20:00,47.02,47.15,46.94,47.15,6800.0,46.7765,46.9058,46.6969,46.9058,6800.0
2012-11-01 11:30:00,47.16,47.31,47.12,47.16,9200.0,46.9157,47.065,46.8759,46.9157,9200.0
2012-11-01 11:40:00,47.15,47.22,47.08,47.22,5100.0,46.9058,46.9754,46.8361,46.9754,5100.0
2012-11-01 11:50:00,47.22,47.34,47.22,47.27,4900.0,46.9754,47.0948,46.9754,47.0252,4900.0
2012-11-01 12:00:00,47.26,47.26,47.13,47.13,5500.0,47.0152,47.0152,46.8859,46.8859,5500.0
2012-11-01 12:10:00,47.15,47.21,47.02,47.02,3900.0,46.9058,46.9655,46.7765,46.7765,3900.0
2012-11-01 12:20:00,47.06,47.14,47.06,47.09,4000.0,46.8162,46.8958,46.8162,46.8461,4000.0
2012-11-01 12:30:00,47.09,47.09,46.91,46.96,5000.0,46.8461,46.8461,46.667,46.7168,5000.0
2012-11-01 12:40:00,46.97,47.0,46.91,46.96,3800.0,46.7267,46.7566,46.667,46.7168,3800.0
2012-11-01 12:50:00,46.97,47.06,46.91,47.0,4600.0,46.7267,46.8162,46.667,46.7566,4600.0
2012-11-01 13:00:00,46.99,47.05,46.96,47.05,5000.0,46.7466,46.8063,46.7168,46.8063,5000.0
2012-11-01 13:10:00,47.05,47.17,47.05,47.15,4200.0,46.8063,46.9257,46.8063,46.9058,4200.0
2012-11-01 13:20:00,47.15,47.17,47.09,47.12,8200.0,46.9058,46.9257,46.8461,46.8759,8200.0
2012-11-01 13:30:00,47.12,47.19,47.07,47.19,4600.0,46.8759,46.9456,46.8262,46.9456,4600.0
2012-11-01 13:40:00,47.19,47.2,47.18,47.18,3400.0,46.9456,46.9555,46.9356,46.9356,3400.0
2012-11-01 13:50:00,47.19,47.24,47.18,47.24,4100.0,46.9456,46.9953,46.9356,46.9953,4100.0
2012-11-01 14:00:00,47.25,47.31,47.19,47.2,7900.0,47.0053,47.065,46.9456,46.9555,7900.0
2012-11-01 14:10:00,47.17,47.27,47.17,47.23,3300.0,46.9257,47.0252,46.9257,46.9854,3300.0
2012-11-01 14:20:00,47.25,47.32,47.2,47.24,14400.0,47.0053,47.0749,46.9555,46.9953,14400.0
2012-11-01 14:30:00,47.23,47.5,47.23,47.49,12100.0,46.9854,47.254,46.9854,47.244,12100.0
2012-11-01 14:40:00,47.51,47.69,47.51,47.58,8500.0,47.2639,47.443,47.2639,47.3336,8500.0
2012-11-01 14:50:00,47.57,47.66,47.54,47.62,4800.0,47.3236,47.4131,47.2938,47.3733,4800.0
2012-11-01 15:00:00,47.68,47.69,47.49,47.52,10300.0,47.433,47.443,47.244,47.2739,10300.0
2012-11-01 15:10:00,47.5,47.55,47.45,47.53,10800.0,47.254,47.3037,47.2042,47.2838,10800.0
2012-11-01 15:20:00,47.55,47.64,47.5,47.64,12300.0,47.3037,47.3932,47.254,47.3932,12300.0
2012-11-01 15:30:00,47.64,47.64,47.6,47.6,12100.0,47.3932,47.3932,47.3535,47.3535,12100.0
2012-11-01 15:40:00,47.61,47.73,47.61,47.73,30900.0,47.3634,47.4828,47.3634,47.4828,30900.0
2012-11-01 15:50:00,47.73,47.85,47.67,47.82,53300.0,47.4828,47.6022,47.4231,47.5723,53300.0
2012-11-02 09:30:00,47.16,47.16,46.26,46.62,15000.0,46.9157,46.9157,46.0204,46.3785,15000.0
2012-11-02 09:40:00,46.56,46.61,46.37,46.51,13100.0,46.3188,46.3686,46.1298,46.2691,13100.0
2012-11-02 09:50:00,46.46,46.55,46.46,46.5,9000.0,46.2194,46.3089,46.2194,46.2591,9000.0
2012-11-02 10:00:00,46.5,46.54,46.32,46.32,6500.0,46.2591,46.2989,46.0801,46.0801,6500.0
2012-11-02 10:10:00,46.3,46.33,45.85,45.85,8500.0,46.0602,46.09,45.6125,45.6125,8500.0
2012-11-02 10:20:00,45.89,45.9,45.36,45.41,16100.0,45.6523,45.6623,45.1251,45.1748,16100.0
2012-11-02 10:30:00,45.37,45.39,44.88,44.88,7400.0,45.135,45.1549,44.6475,44.6475,7400.0
2012-11-02 10:40:00,44.9,45.36,44.78,45.33,21800.0,44.6674,45.1251,44.5481,45.0952,21800.0
2012-11-02 10:50:00,45.35,45.35,45.07,45.27,9400.0,45.1151,45.1151,44.8366,45.0355,9400.0
2012-11-02 11:00:00,45.13,45.17,44.92,45.03,10000.0,44.8962,44.936,44.6873,44.7968,10000.0
2012-11-02 11:10:00,45.05,45.14,44.97,45.1,7500.0,44.8167,44.9062,44.7371,44.8664,7500.0
2012-11-02 11:20:00,45.11,45.11,44.99,45.03,3900.0,44.8763,44.8763,44.757,44.7968,3900.0
2012-11-02 11:30:00,45.03,45.25,44.93,45.25,5600.0,44.7968,45.0156,44.6973,45.0156,5600.0
2012-11-02 11:40:00,45.22,45.25,44.97,45.06,5800.0,44.9858,45.0156,44.7371,44.8266,5800.0
2012-11-02 11:50:00,45.06,45.12,45.06,45.1,4000.0,44.8266,44.8863,44.8266,44.8664,4000.0
2012-11-02 12:00:00,45.01,45.09,44.94,45.09,2900.0,44.7769,44.8565,44.7072,44.8565,2900.0
2012-11-02 12:10:00,45.08,45.08,44.85,45.0,3900.0,44.8465,44.8465,44.6177,44.7669,3900.0
2012-11-02 12:20:00,44.99,44.99,44.43,44.43,20500.0,44.757,44.757,44.1999,44.1999,20500.0
2012-11-02 12:30:00,44.4,44.73,44.39,44.68,5900.0,44.17,44.4983,44.1601,44.4486,5900.0
2012-11-02 12:40:00,44.65,44.7,44.27,44.44,7300.0,44.4187,44.4685,44.0407,44.2098,7300.0
2012-11-02 12:50:00,44.46,44.56,44.42,44.51,2400.0,44.2297,44.3292,44.1899,44.2795,2400.0
2012-11-02 13:00:00,44.49,44.49,44.46,44.46,600.0,44.2596,44.2596,44.2297,44.2297,600.0
2012-11-02 13:10:00,44.4,44.41,44.27,44.31,2800.0,44.17,44.18,44.0407,44.0805,2800.0
2012-11-02 13:20:00,44.24,44.35,43.98,44.05,4600.0,44.0109,44.1203,43.7522,43.8218,4600.0
2012-11-02 13:30:00,44.08,44.16,43.6,43.6,6000.0,43.8517,43.9313,43.3742,43.3742,6000.0
2012-11-02 13:40:00,43.64,43.78,43.62,43.72,3600.0,43.414,43.5532,43.3941,43.4935,3600.0
2012-11-02 13:50:00,43.68,43.72,43.38,43.5,5400.0,43.4538,43.4935,43.1553,43.2747,5400.0
2012-11-02 14:00:00,43.51,43.87,43.51,43.87,16700.0,43.2846,43.6428,43.2846,43.6428,16700.0
2012-11-02 14:10:00,43.86,43.9,43.83,43.83,4000.0,43.6328,43.6726,43.603,43.603,4000.0
2012-11-02 14:20:00,43.82,44.02,43.81,43.97,5500.0,43.593,43.792,43.5831,43.7423,5500.0
2012-11-02 14:30:00,43.97,43.97,43.86,43.87,5000.0,43.7423,43.7423,43.6328,43.6428,5000.0
2012-11-02 14:40:00,43.83,43.93,43.83,43.87,3600.0,43.603,43.7025,43.603,43.6428,3600.0
2012-11-02 14:50:00,43.91,43.91,43.68,43.73,3400.0,43.6826,43.6826,43.4538,43.5035,3400.0
2012-11-02 15:00:00,43.74,43.74,43.68,43.69,1300.0,43.5134,43.5134,43.4538,43.4637,1300.0
2012-11-02 15:10:00,43.67,43.67,43.54,43.55,5000.0,43.4438,43.4438,43.3145,43.3244,5000.0
2012-11-02 15:20:00,43.53,43.59,43.37,43.39,3300.0,43.3045,43.3642,43.1454,43.1653,3300.0
2012-11-02 15:30:00,43.39,43.41,43.33,43.36,4500.0,43.1653,43.1852,43.1056,43.1354,4500.0
2012-11-02 15:40:00,43.36,43.41,43.3,43.37,10800.0,43.1354,43.1852,43.0757,43.1454,10800.0
2012-11-02 15:50:00,43.35,43.62,43.35,43.49,48300.0,43.1255,43.3941,43.1255,43.2647,48300.0
2012-11-05 09:30:00,43.36,43.58,42.9,42.91,7300.0,43.1354,43.3543,42.6778,42.6877,7300.0
2012-11-05 09:40:00,42.99,43.16,42.73,43.13,8200.0,42.7673,42.9364,42.5087,42.9066,8200.0
2012-11-05 09:50:00,43.13,43.28,43.05,43.25,4300.0,42.9066,43.0558,42.827,43.026,4300.0
2012-11-05 10:00:00,43.24,43.51,43.21,43.48,14300.0,43.016,43.2846,42.9862,43.2548,14300.0
2012-11-05 10:10:00,43.55,43.63,43.52,43.62,7800.0,43.3244,43.404,43.2946,43.3941,7800.0
2012-11-05 10:20:00,43.62,43.74,43.59,43.68,4300.0,43.3941,43.5134,43.3642,43.4538,4300.0
2012-11-05 10:30:00,43.71,43.85,43.65,43.85,4200.0,43.4836,43.6229,43.4239,43.6229,4200.0
2012-11-05 10:40:00,43.9,43.92,43.83,43.85,3100.0,43.6726,43.6925,43.603,43.6229,3100.0
2012-11-05 10:50:00,43.9,43.9,43.87,43.87,1000.0,43.6726,43.6726,43.6428,43.6428,1000.0
2012-11-05 11:00:00,43.89,43.89,43.86,43.86,2200.0,43.6627,43.6627,43.6328,43.6328,2200.0
2012-11-05 11:10:00,43.84,43.84,43.6,43.69,8400.0,43.6129,43.6129,43.3742,43.4637,8400.0
2012-11-05 11:20:00,43.68,43.79,43.68,43.77,3200.0,43.4538,43.5632,43.4538,43.5433,3200.0
2012-11-05 11:30:00,43.77,43.81,43.77,43.79,3700.0,43.5433,43.5831,43.5433,43.5632,3700.0
2012-11-05 11:40:00,43.8,43.84,43.74,43.74,2200.0,43.5731,43.6129,43.5134,43.5134,2200.0
2012-11-05 11:50:00,43.75,43.87,43.74,43.87,2200.0,43.5234,43.6428,43.5134,43.6428,2200.0
2012-11-05 12:00:00,43.85,43.87,43.82,43.84,1300.0,43.6229,43.6428,43.593,43.6129,1300.0
2012-11-05 12:10:00,43.86,43.89,43.8,43.82,2400.0,43.6328,43.6627,43.5731,43.593,2400.0
2012-11-05 12:20:00,43.82,43.83,43.79,43.79,1300.0,43.593,43.603,43.5632,43.5632,1300.0
2012-11-05 12:30:00,43.79,43.8,43.75,43.77,1400.0,43.5632,43.5731,43.5234,43.5433,1400.0
2012-11-05 12:40:00,43.77,43.78,43.65,43.71,4200.0,43.5433,43.5532,43.4239,43.4836,4200.0
2012-11-05 12:50:00,43.68,43.7,43.58,43.68,6100.0,43.4538,43.4737,43.3543,43.4538,6100.0
2012-11-05 13:00:00,43.71,43.72,43.64,43.71,3300.0,43.4836,43.4935,43.414,43.4836,3300.0
2012-11-05 13:10:00,43.72,43.74,43.63,43.7,3700.0,43.4935,43.5134,43.404,43.4737,3700.0
2012-11-05 13:20:00,43.71,43.74,43.66,43.71,3000.0,43.4836,43.5134,43.4339,43.4836,3000.0
2012-11-05 13:30:00,43.72,43.75,43.7,43.74,2400.0,43.4935,43.5234,43.4737,43.5134,2400.0
2012-11-05 13:40:00,43.72,43.73,43.6,43.66,6700.0,43.4935,43.5035,43.3742,43.4339,6700.0
2012-11-05 13:50:00,43.66,43.7,43.61,43.63,4300.0,43.4339,43.4737,43.3841,43.404,4300.0
2012-11-05 14:00:00,43.66,43.7,43.62,43.66,4200.0,43.4339,43.4737,43.3941,43.4339,4200.0
2012-11-05 14:10:00,43.71,43.73,43.6,43.6,2000.0,43.4836,43.5035,43.3742,43.3742,2000.0
2012-11-05 14:20:00,43.6,43.73,43.6,43.71,4100.0,43.3742,43.5035,43.3742,43.4836,4100.0
2012-11-05 14:30:00,43.7,43.74,43.62,43.72,5900.0,43.4737,43.5134,43.3941,43.4935,5900.0
2012-11-05 14:40:00,43.7,43.77,43.66,43.68,3200.0,43.4737,43.5433,43.4339,43.4538,3200.0
2012-11-05 14:50:00,43.66,43.74,43.65,43.74,3400.0,43.4339,43.5134,43.4239,43.5134,3400.0
2012-11-05 15:00:00,43.72,43.78,43.63,43.7,7100.0,43.4935,43.5532,43.404,43.4737,7100.0
2012-11-05 15:10:00,43.66,43.69,43.62,43.65,6100.0,43.4339,43.4637,43.3941,43.4239,6100.0
2012-11-05 15:20:00,43.65,43.69,43.62,43.66,8800.0,43.4239,43.4637,43.3941,43.4339,8800.0
2012-11-05 15:30:00,43.66,43.67,43.62,43.66,5600.0,43.4339,43.4438,43.3941,43.4339,5600.0
2012-11-05 15:40:00,43.66,43.83,43.66,43.79,13600.0,43.4339,43.603,43.4339,43.5632,13600.0
2012-11-05 15:50:00,43.77,43.79,43.68,43.74,12600.0,43.5433,43.5632,43.4538,43.5134,12600.0
2012-11-06 09:30:00,43.9,43.91,43.58,43.91,4300.0,43.6726,43.6826,43.3543,43.6826,4300.0
2012-11-06 09:40:00,44.06,44.11,43.96,43.96,7200.0,43.8318,43.8815,43.7323,43.7323,7200.0
2012-11-06 09:50:00,43.95,44.12,43.73,44.03,8800.0,43.7224,43.8915,43.5035,43.8019,8800.0
2012-11-06 10:00:00,44.04,44.04,43.91,43.95,11600.0,43.8119,43.8119,43.6826,43.7224,11600.0
2012-11-06 10:10:00,43.96,43.99,43.87,43.89,3500.0,43.7323,43.7621,43.6428,43.6627,3500.0
2012-11-06 10:20:00,43.97,43.98,43.89,43.89,1700.0,43.7423,43.7522,43.6627,43.6627,1700.0
2012-11-06 10:30:00,43.96,43.99,43.87,43.94,2500.0,43.7323,43.7621,43.6428,43.7124,2500.0
2012-11-06 10:40:00,43.96,44.01,43.91,43.95,8000.0,43.7323,43.782,43.6826,43.7224,8000.0
2012-11-06 10:50:00,43.94,43.97,43.9,43.94,3800.0,43.7124,43.7423,43.6726,43.7124,3800.0
2012-11-06 11:00:00,43.95,43.99,43.9,43.93,1700.0,43.7224,43.7621,43.6726,43.7025,1700.0
2012-11-06 11:10:00,43.92,43.98,43.92,43.96,1900.0,43.6925,43.7522,43.6925,43.7323,1900.0
2012-11-06 11:20:00,43.97,43.97,43.9,43.9,2500.0,43.7423,43.7423,43.6726,43.6726,2500.0
2012-11-06 11:30:00,43.91,44.05,43.9,43.97,9000.0,43.6826,43.8218,43.6726,43.7423,9000.0
2012-11-06 11:40:00,43.95,44.0,43.94,43.97,2000.0,43.7224,43.7721,43.7124,43.7423,2000.0
2012-11-06 11:50:00,43.95,44.0,43.95,43.99,2100.0,43.7224,43.7721,43.7224,43.7621,2100.0
2012-11-06 12:00:00,43.95,44.05,43.91,43.91,5200.0,43.7224,43.8218,43.6826,43.6826,5200.0
2012-11-06 12:10:00,43.94,43.94,43.9,43.9,1500.0,43.7124,43.7124,43.6726,43.6726,1500.0
2012-11-06 12:20:00,43.9,43.96,43.89,43.89,3900.0,43.6726,43.7323,43.6627,43.6627,3900.0
2012-11-06 12:30:00,43.89,43.92,43.89,43.89,1100.0,43.6627,43.6925,43.6627,43.6627,1100.0
2012-11-06 12:40:00,43.9,43.9,43.83,43.83,2700.0,43.6726,43.6726,43.603,43.603,2700.0
2012-11-06 12:50:00,43.81,43.85,43.7,43.7,4200.0,43.5831,43.6229,43.4737,43.4737,4200.0
2012-11-06 13:00:00,43.71,43.71,43.63,43.66,2800.0,43.4836,43.4836,43.404,43.4339,2800.0
2012-11-06 13:10:00,43.61,43.63,43.55,43.6,3500.0,43.3841,43.404,43.3244,43.3742,3500.0
2012-11-06 13:20:00,43.59,43.66,43.59,43.62,1800.0,43.3642,43.4339,43.3642,43.3941,1800.0
2012-11-06 13:30:00,43.62,43.63,43.55,43.63,3000.0,43.3941,43.404,43.3244,43.404,3000.0
2012-11-06 13:40:00,43.61,43.62,43.58,43.6,2600.0,43.3841,43.3941,43.3543,43.3742,2600.0
2012-11-06 13:50:00,43.61,43.61,43.37,43.39,27000.0,43.3841,43.3841,43.1454,43.1653,27000.0
2012-11-06 14:00:00,43.42,43.46,43.3,43.3,5500.0,43.1951,43.2349,43.0757,43.0757,5500.0
2012-11-06 14:10:00,43.3,43.38,43.24,43.35,3000.0,43.0757,43.1553,43.016,43.1255,3000.0
2012-11-06 14:20:00,43.4,43.4,43.2,43.28,5600.0,43.1752,43.1752,42.9762,43.0558,5600.0
2012-11-06 14:30:00,43.24,43.26,43.2,43.25,4400.0,43.016,43.0359,42.9762,43.026,4400.0
2012-11-06 14:40:00,43.23,43.3,43.23,43.27,6800.0,43.0061,43.0757,43.0061,43.0459,6800.0
2012-11-06 14:50:00,43.26,43.26,42.9,42.95,7500.0,43.0359,43.0359,42.6778,42.7275,7500.0
2012-11-06 15:00:00,43.01,43.05,42.97,42.99,5200.0,42.7872,42.827,42.7474,42.7673,5200.0
2012-11-06 15:10:00,42.98,42.99,42.96,42.96,3700.0,42.7574,42.7673,42.7375,42.7375,3700.0
2012-11-06 15:20:00,42.97,43.02,42.94,42.96,6000.0,42.7474,42.7972,42.7176,42.7375,6000.0
2012-11-06 15:30:00,42.95,42.99,42.89,42.95,4700.0,42.7275,42.7673,42.6678,42.7275,4700.0
2012-11-06 15:40:00,42.95,42.99,42.9,42.94,11600.0,42.7275,42.7673,42.6778,42.7176,11600.0
2012-11-06 15:50:00,42.97,43.05,42.85,43.02,24300.0,42.7474,42.827,42.6281,42.7972,24300.0
2012-11-07 09:30:00,42.55,42.61,42.26,42.37,7600.0,42.3296,42.3893,42.0411,42.1505,7600.0
2012-11-07 09:40:00,42.45,42.5,42.4,42.41,4500.0,42.2301,42.2799,42.1804,42.1903,4500.0
2012-11-07 09:50:00,42.42,42.48,42.25,42.3,6500.0,42.2003,42.26,42.0312,42.0809,6500.0
2012-11-07 10:00:00,42.29,42.34,42.21,42.29,7100.0,42.071,42.1207,41.9914,42.071,7100.0
2012-11-07 10:10:00,42.29,42.33,42.18,42.19,4500.0,42.071,42.1107,41.9615,41.9715,4500.0
2012-11-07 10:20:00,42.13,42.14,42.05,42.09,3900.0,41.9118,41.9217,41.8322,41.872,3900.0
2012-11-07 10:30:00,42.11,42.2,42.08,42.17,4100.0,41.8919,41.9814,41.862,41.9516,4100.0
2012-11-07 10:40:00,42.18,42.21,42.14,42.14,4900.0,41.9615,41.9914,41.9217,41.9217,4900.0
2012-11-07 10:50:00,42.11,42.14,41.89,41.93,12000.0,41.8919,41.9217,41.673,41.7128,12000.0
2012-11-07 11:00:00,41.92,42.07,41.92,42.04,3000.0,41.7029,41.8521,41.7029,41.8223,3000.0
2012-11-07 11:10:00,41.98,42.02,41.88,41.97,6300.0,41.7626,41.8024,41.6631,41.7526,6300.0
2012-11-07 11:20:00,41.98,41.98,41.91,41.94,1200.0,41.7626,41.7626,41.6929,41.7228,1200.0
2012-11-07 11:30:00,41.93,41.97,41.88,41.92,3900.0,41.7128,41.7526,41.6631,41.7029,3900.0
2012-11-07 11:40:00,41.95,41.95,41.89,41.95,2700.0,41.7327,41.7327,41.673,41.7327,2700.0
2012-11-07 11:50:00,41.98,42.22,41.98,42.19,38900.0,41.7626,42.0013,41.7626,41.9715,38900.0
2012-11-07 12:00:00,42.17,42.31,42.17,42.29,2300.0,41.9516,42.0909,41.9516,42.071,2300.0
2012-11-07 12:10:00,42.31,42.31,42.17,42.21,2300.0,42.0909,42.0909,41.9516,41.9914,2300.0
2012-11-07 12:20:00,42.21,42.28,42.17,42.19,1100.0,41.9914,42.061,41.9516,41.9715,1100.0
2012-11-07 12:30:00,42.12,42.15,42.09,42.14,2200.0,41.9018,41.9317,41.872,41.9217,2200.0
2012-11-07 12:40:00,42.11,42.11,42.04,42.04,1600.0,41.8919,41.8919,41.8223,41.8223,1600.0
2012-11-07 12:50:00,42.04,42.08,42.03,42.04,1600.0,41.8223,41.862,41.8123,41.8223,1600.0
2012-11-07 13:00:00,42.02,42.2,42.01,42.15,3100.0,41.8024,41.9814,41.7924,41.9317,3100.0
2012-11-07 13:10:00,42.23,42.24,42.09,42.09,2100.0,42.0113,42.0212,41.872,41.872,2100.0
2012-11-07 13:20:00,42.08,42.26,42.08,42.16,2000.0,41.862,42.0411,41.862,41.9416,2000.0
2012-11-07 13:30:00,42.18,42.24,42.16,42.24,2300.0,41.9615,42.0212,41.9416,42.0212,2300.0
2012-11-07 13:40:00,42.24,42.24,42.15,42.16,2700.0,42.0212,42.0212,41.9317,41.9416,2700.0
2012-11-07 13:50:00,42.2,42.25,42.08,42.11,3000.0,41.9814,42.0312,41.862,41.8919,3000.0
2012-11-07 14:00:00,42.12,42.32,42.12,42.32,3500.0,41.9018,42.1008,41.9018,42.1008,3500.0
2012-11-07 14:10:00,42.3,42.3,42.17,42.18,2500.0,42.0809,42.0809,41.9516,41.9615,2500.0
2012-11-07 14:20:00,42.2,42.22,42.16,42.16,2100.0,41.9814,42.0013,41.9416,41.9416,2100.0
2012-11-07 14:30:00,42.16,42.16,41.9,41.9,3600.0,41.9416,41.9416,41.683,41.683,3600.0
2012-11-07 14:40:00,41.91,41.97,41.86,41.87,3100.0,41.6929,41.7526,41.6432,41.6531,3100.0
2012-11-07 14:50:00,41.87,41.99,41.87,41.98,2900.0,41.6531,41.7725,41.6531,41.7626,2900.0
2012-11-07 15:00:00,41.98,41.99,41.82,41.89,3100.0,41.7626,41.7725,41.6034,41.673,3100.0
2012-11-07 15:10:00,41.87,41.92,41.81,41.86,5200.0,41.6531,41.7029,41.5934,41.6432,5200.0
2012-11-07 15:20:00,41.86,42.07,41.86,42.02,6700.0,41.6432,41.8521,41.6432,41.8024,6700.0
2012-11-07 15:30:00,42.02,42.06,42.0,42.03,7200.0,41.8024,41.8421,41.7825,41.8123,7200.0
2012-11-07 15:40:00,42.01,42.08,41.89,41.89,16200.0,41.7924,41.862,41.673,41.673,16200.0
2012-11-07 15:50:00,41.9,41.98,41.74,41.75,35400.0,41.683,41.7626,41.5238,41.5338,35400.0
2012-11-08 09:30:00,41.67,41.7,41.35,41.43,2500.0,41.4542,41.484,41.1358,41.2154,2500.0
2012-11-08 09:40:00,41.49,41.81,41.49,41.77,4100.0,41.2751,41.5934,41.2751,41.5536,4100.0
2012-11-08 09:50:00,41.82,41.82,41.82,41.82,100.0,41.6034,41.6034,41.6034,41.6034,100.0
2012-11-08 10:00:00,41.85,41.85,41.79,41.79,1200.0,41.6332,41.6332,41.5735,41.5735,1200.0
2012-11-08 10:10:00,41.79,42.13,41.76,42.13,9100.0,41.5735,41.9118,41.5437,41.9118,9100.0
2012-11-08 10:20:00,42.09,42.12,42.0,42.0,1800.0,41.872,41.9018,41.7825,41.7825,1800.0
2012-11-08 10:30:00,42.02,42.18,42.01,42.13,2100.0,41.8024,41.9615,41.7924,41.9118,2100.0
2012-11-08 10:40:00,42.2,42.25,42.07,42.15,4700.0,41.9814,42.0312,41.8521,41.9317,4700.0
2012-11-08 10:50:00,42.13,42.25,42.08,42.11,2100.0,41.9118,42.0312,41.862,41.8919,2100.0
2012-11-08 11:00:00,42.15,42.17,42.03,42.12,900.0,41.9317,41.9516,41.8123,41.9018,900.0
2012-11-08 11:10:00,42.11,42.17,41.96,41.96,2000.0,41.8919,41.9516,41.7427,41.7427,2000.0
2012-11-08 11:20:00,42.04,42.11,42.03,42.03,600.0,41.8223,41.8919,41.8123,41.8123,600.0
2012-11-08 11:30:00,42.11,42.11,41.92,42.05,2000.0,41.8919,41.8919,41.7029,41.8322,2000.0
2012-11-08 11:40:00,42.05,42.15,42.05,42.05,1100.0,41.8322,41.9317,41.8322,41.8322,1100.0
2012-11-08 11:50:00,42.05,42.05,41.96,41.96,1100.0,41.8322,41.8322,41.7427,41.7427,1100.0
2012-11-08 12:00:00,41.99,42.05,41.9,42.02,4300.0,41.7725,41.8322,41.683,41.8024,4300.0
2012-11-08 12:10:00,42.0,42.07,41.98,42.06,3100.0,41.7825,41.8521,41.7626,41.8421,3100.0
2012-11-08 12:20:00,42.04,42.14,41.99,42.14,1000.0,41.8223,41.9217,41.7725,41.9217,1000.0
2012-11-08 12:30:00,42.11,42.12,42.0,42.0,1000.0,41.8919,41.9018,41.7825,41.7825,1000.0
2012-11-08 12:40:00,42.03,42.03,41.95,41.98,1100.0,41.8123,41.8123,41.7327,41.7626,1100.0
2012-11-08 12:50:00,41.97,42.04,41.97,42.02,1300.0,41.7526,41.8223,41.7526,41.8024,1300.0
2012-11-08 13:00:00,42.08,42.23,42.03,42.23,6700.0,41.862,42.0113,41.8123,42.0113,6700.0
2012-11-08 13:10:00,42.19,42.19,42.09,42.09,1100.0,41.9715,41.9715,41.872,41.872,1100.0
2012-11-08 13:20:00,42.12,42.16,42.07,42.11,2200.0,41.9018,41.9416,41.8521,41.8919,2200.0
2012-11-08 13:30:00,42.09,42.12,42.02,42.12,1400.0,41.872,41.9018,41.8024,41.9018,1400.0
2012-11-08 13:40:00,42.15,42.17,42.13,42.17,600.0,41.9317,41.9516,41.9118,41.9516,600.0
2012-11-08 13:50:00,42.2,42.2,42.16,42.2,1200.0,41.9814,41.9814,41.9416,41.9814,1200.0
2012-11-08 14:00:00,42.17,42.17,42.06,42.1,1800.0,41.9516,41.9516,41.8421,41.8819,1800.0
2012-11-08 14:10:00,42.13,42.14,42.12,42.14,600.0,41.9118,41.9217,41.9018,41.9217,600.0
2012-11-08 14:20:00,42.06,42.15,42.05,42.12,2800.0,41.8421,41.9317,41.8322,41.9018,2800.0
2012-11-08 14:30:00,42.1,42.16,42.01,42.05,2500.0,41.8819,41.9416,41.7924,41.8322,2500.0
2012-11-08 14:40:00,42.06,42.09,42.04,42.07,3000.0,41.8421,41.872,41.8223,41.8521,3000.0
2012-11-08 14:50:00,42.06,42.08,42.03,42.08,2000.0,41.8421,41.862,41.8123,41.862,2000.0
2012-11-08 15:00:00,42.05,42.07,41.96,42.02,5200.0,41.8322,41.8521,41.7427,41.8024,5200.0
2012-11-08 15:10:00,42.04,42.08,42.0,42.01,6300.0,41.8223,41.862,41.7825,41.7924,6300.0
2012-11-08 15:20:00,42.06,42.07,41.97,42.01,8300.0,41.8421,41.8521,41.7526,41.7924,8300.0
2012-11-08 15:30:00,42.01,42.04,41.96,42.04,9500.0,41.7924,41.8223,41.7427,41.8223,9500.0
2012-11-08 15:40:00,42.04,42.04,41.89,41.96,14900.0,41.8223,41.8223,41.673,41.7427,14900.0
2012-11-08 15:50:00,41.95,42.01,41.82,41.85,25200.0,41.7327,41.7924,41.6034,41.6332,25200.0
2012-11-09 09:30:00,41.41,41.92,41.41,41.92,11900.0,41.1955,41.7029,41.1955,41.7029,11900.0
2012-11-09 09:40:00,42.14,42.33,41.87,41.96,3100.0,41.9217,42.1107,41.6531,41.7427,3100.0
2012-11-09 09:50:00,41.86,41.9,41.63,41.9,2700.0,41.6432,41.683,41.4144,41.683,2700.0
2012-11-09 10:00:00,41.85,41.85,41.7,41.78,1700.0,41.6332,41.6332,41.484,41.5636,1700.0
2012-11-09 10:10:00,41.78,41.9,41.71,41.71,3300.0,41.5636,41.683,41.494,41.494,3300.0
2012-11-09 10:20:00,41.7,41.78,41.7,41.78,1100.0,41.484,41.5636,41.484,41.5636,1100.0
2012-11-09 10:30:00,41.77,41.88,41.77,41.78,3300.0,41.5536,41.6631,41.5536,41.5636,3300.0
2012-11-09 10:40:00,41.78,41.89,41.78,41.82,3300.0,41.5636,41.673,41.5636,41.6034,3300.0
2012-11-09 10:50:00,41.81,41.9,41.81,41.88,1600.0,41.5934,41.683,41.5934,41.6631,1600.0
2012-11-09 11:00:00,41.91,41.99,41.91,41.94,3000.0,41.6929,41.7725,41.6929,41.7228,3000.0
2012-11-09 11:10:00,41.9,42.16,41.9,42.15,6600.0,41.683,41.9416,41.683,41.9317,6600.0
2012-11-09 11:20:00,42.15,42.15,41.94,42.14,7100.0,41.9317,41.9317,41.7228,41.9217,7100.0
2012-11-09 11:30:00,42.15,42.29,42.12,42.27,1900.0,41.9317,42.071,41.9018,42.0511,1900.0
2012-11-09 11:40:00,42.27,42.34,42.27,42.28,1000.0,42.0511,42.1207,42.0511,42.061,1000.0
2012-11-09 11:50:00,42.3,42.3,42.22,42.27,900.0,42.0809,42.0809,42.0013,42.0511,900.0
2012-11-09 12:00:00,42.27,42.4,42.27,42.36,1900.0,42.0511,42.1804,42.0511,42.1406,1900.0
2012-11-09 12:10:00,42.42,42.58,42.42,42.58,1400.0,42.2003,42.3595,42.2003,42.3595,1400.0
2012-11-09 12:20:00,42.58,42.58,42.5,42.53,2000.0,42.3595,42.3595,42.2799,42.3097,2000.0
2012-11-09 12:30:00,42.5,42.52,42.47,42.51,2700.0,42.2799,42.2998,42.25,42.2898,2700.0
2012-11-09 12:40:00,42.48,42.51,42.45,42.51,1100.0,42.26,42.2898,42.2301,42.2898,1100.0
2012-11-09 12:50:00,42.52,42.52,42.45,42.46,2100.0,42.2998,42.2998,42.2301,42.2401,2100.0
2012-11-09 13:00:00,42.46,42.5,42.45,42.48,1600.0,42.2401,42.2799,42.2301,42.26,1600.0
2012-11-09 13:10:00,42.48,42.5,42.29,42.38,3500.0,42.26,42.2799,42.071,42.1605,3500.0
2012-11-09 13:20:00,42.37,42.38,42.26,42.27,3000.0,42.1505,42.1605,42.0411,42.0511,3000.0
2012-11-09 13:30:00,42.26,42.27,42.19,42.22,2600.0,42.0411,42.0511,41.9715,42.0013,2600.0
2012-11-09 13:40:00,42.24,42.3,42.21,42.3,1300.0,42.0212,42.0809,41.9914,42.0809,1300.0
2012-11-09 13:50:00,42.29,42.4,42.29,42.36,1900.0,42.071,42.1804,42.071,42.1406,1900.0
2012-11-09 14:00:00,42.4,42.4,42.32,42.34,1400.0,42.1804,42.1804,42.1008,42.1207,1400.0
2012-11-09 14:10:00,42.32,42.39,42.31,42.33,10200.0,42.1008,42.1704,42.0909,42.1107,10200.0
2012-11-09 14:20:00,42.32,42.34,42.31,42.34,2300.0,42.1008,42.1207,42.0909,42.1207,2300.0
2012-11-09 14:30:00,42.33,42.42,42.32,42.42,1800.0,42.1107,42.2003,42.1008,42.2003,1800.0
2012-11-09 14:40:00,42.4,42.41,42.36,42.41,800.0,42.1804,42.1903,42.1406,42.1903,800.0
2012-11-09 14:50:00,42.4,42.41,42.37,42.37,1500.0,42.1804,42.1903,42.1505,42.1505,1500.0
2012-11-09 15:00:00,42.37,42.37,42.23,42.25,2500.0,42.1505,42.1505,42.0113,42.0312,2500.0
2012-11-09 15:10:00,42.25,42.35,42.25,42.31,6000.0,42.0312,42.1306,42.0312,42.0909,6000.0
2012-11-09 15:20:00,42.28,42.39,42.28,42.39,2400.0,42.061,42.1704,42.061,42.1704,2400.0
2012-11-09 15:30:00,42.37,42.37,42.15,42.19,4800.0,42.1505,42.1505,41.9317,41.9715,4800.0
2012-11-09 15:40:00,42.18,42.26,42.18,42.24,5800.0,41.9615,42.0411,41.9615,42.0212,5800.0
2012-11-09 15:50:00,42.24,42.26,42.19,42.21,8300.0,42.0212,42.0411,41.9715,41.9914,8300.0
2012-11-12 09:30:00,42.31,42.36,42.08,42.08,1600.0,42.0909,42.1406,41.862,41.862,1600.0
2012-11-12 09:40:00,42.03,42.1,41.89,42.1,1800.0,41.8123,41.8819,41.673,41.8819,1800.0
2012-11-12 09:50:00,42.12,42.14,41.99,41.99,1600.0,41.9018,41.9217,41.7725,41.7725,1600.0
2012-11-12 10:00:00,42.01,42.01,41.92,41.92,1300.0,41.7924,41.7924,41.7029,41.7029,1300.0
2012-11-12 10:10:00,41.94,41.94,41.81,41.87,900.0,41.7228,41.7228,41.5934,41.6531,900.0
2012-11-12 10:20:00,41.87,41.95,41.87,41.9,1600.0,41.6531,41.7327,41.6531,41.683,1600.0
2012-11-12 10:30:00,41.87,41.98,41.87,41.98,600.0,41.6531,41.7626,41.6531,41.7626,600.0
2012-11-12 10:40:00,41.98,42.02,41.89,41.89,2200.0,41.7626,41.8024,41.673,41.673,2200.0
2012-11-12 10:50:00,41.87,41.87,41.78,41.78,1500.0,41.6531,41.6531,41.5636,41.5636,1500.0
2012-11-12 11:00:00,41.79,41.87,41.78,41.87,1300.0,41.5735,41.6531,41.5636,41.6531,1300.0
2012-11-12 11:10:00,41.87,41.87,41.82,41.82,2400.0,41.6531,41.6531,41.6034,41.6034,2400.0
2012-11-12 11:20:00,41.77,41.93,41.77,41.9,1600.0,41.5536,41.7128,41.5536,41.683,1600.0
2012-11-12 11:30:00,41.94,41.94,41.89,41.91,1300.0,41.7228,41.7228,41.673,41.6929,1300.0
2012-11-12 11:40:00,41.94,41.97,41.84,41.85,2600.0,41.7228,41.7526,41.6233,41.6332,2600.0
2012-11-12 11:50:00,41.84,41.84,41.74,41.77,1500.0,41.6233,41.6233,41.5238,41.5536,1500.0
2012-11-12 12:00:00,41.73,41.77,41.65,41.77,6100.0,41.5139,41.5536,41.4343,41.5536,6100.0
2012-11-12 12:10:00,41.77,41.79,41.74,41.79,1100.0,41.5536,41.5735,41.5238,41.5735,1100.0
2012-11-12 12:20:00,41.82,41.85,41.78,41.79,1400.0,41.6034,41.6332,41.5636,41.5735,1400.0
2012-11-12 12:30:00,41.81,41.94,41.81,41.94,2900.0,41.5934,41.7228,41.5934,41.7228,2900.0
2012-11-12 12:40:00,41.98,42.04,41.96,42.02,4100.0,41.7626,41.8223,41.7427,41.8024,4100.0
2012-11-12 12:50:00,42.0,42.01,42.0,42.01,700.0,41.7825,41.7924,41.7825,41.7924,700.0
2012-11-12 13:00:00,42.02,42.1,42.01,42.02,4200.0,41.8024,41.8819,41.7924,41.8024,4200.0
2012-11-12 13:10:00,42.03,42.08,41.99,41.99,500.0,41.8123,41.862,41.7725,41.7725,500.0
2012-11-12 13:20:00,41.99,42.05,41.99,42.05,400.0,41.7725,41.8322,41.7725,41.8322,400.0
2012-11-12 13:30:00,42.05,42.05,42.01,42.02,800.0,41.8322,41.8322,41.7924,41.8024,800.0
2012-11-12 13:40:00,42.02,42.02,41.88,41.91,1800.0,41.8024,41.8024,41.6631,41.6929,1800.0
2012-11-12 13:50:00,41.96,42.03,41.94,42.0,1900.0,41.7427,41.8123,41.7228,41.7825,1900.0
2012-11-12 14:00:00,42.03,42.05,41.97,41.99,2500.0,41.8123,41.8322,41.7526,41.7725,2500.0
2012-11-12 14:10:00,42.0,42.0,41.91,41.91,900.0,41.7825,41.7825,41.6929,41.6929,900.0
2012-11-12 14:20:00,41.9,41.93,41.87,41.9,2000.0,41.683,41.7128,41.6531,41.683,2000.0
2012-11-12 14:30:00,41.87,41.95,41.87,41.9,1700.0,41.6531,41.7327,41.6531,41.683,1700.0
2012-11-12 14:40:00,41.92,41.94,41.88,41.92,900.0,41.7029,41.7228,41.6631,41.7029,900.0
2012-11-12 14:50:00,41.93,42.06,41.93,42.04,1300.0,41.7128,41.8421,41.7128,41.8223,1300.0
2012-11-12 15:00:00,42.02,42.07,42.02,42.03,500.0,41.8024,41.8521,41.8024,41.8123,500.0
2012-11-12 15:10:00,42.04,42.07,42.02,42.02,3000.0,41.8223,41.8521,41.8024,41.8024,3000.0
2012-11-12 15:20:00,42.03,42.05,42.02,42.03,1500.0,41.8123,41.8322,41.8024,41.8123,1500.0
2012-11-12 15:30:00,42.02,42.07,42.02,42.05,3600.0,41.8024,41.8521,41.8024,41.8322,3600.0
2012-11-12 15:40:00,42.05,42.13,42.05,42.06,3800.0,41.8322,41.9118,41.8322,41.8421,3800.0
2012-11-12 15:50:00,42.1,42.1,42.01,42.02,4300.0,41.8819,41.8819,41.7924,41.8024,4300.0
2012-11-13 09:30:00,41.64,41.64,41.46,41.55,4000.0,41.4243,41.4243,41.2453,41.3348,4000.0
2012-11-13 09:40:00,41.55,41.89,41.5,41.7,7100.0,41.3348,41.673,41.285,41.484,7100.0
2012-11-13 09:50:00,41.75,41.83,41.67,41.81,2200.0,41.5338,41.6133,41.4542,41.5934,2200.0
2012-11-13 10:00:00,41.75,41.79,41.54,41.61,8000.0,41.5338,41.5735,41.3248,41.3945,8000.0
2012-11-13 10:10:00,41.6,41.64,41.55,41.55,12200.0,41.3845,41.4243,41.3348,41.3348,12200.0
2012-11-13 10:20:00,41.55,41.64,41.51,41.64,6200.0,41.3348,41.4243,41.295,41.4243,6200.0
2012-11-13 10:30:00,41.66,41.67,41.57,41.59,8300.0,41.4442,41.4542,41.3547,41.3746,8300.0
2012-11-13 10:40:00,41.6,41.62,41.51,41.58,2400.0,41.3845,41.4044,41.295,41.3646,2400.0
2012-11-13 10:50:00,41.58,41.81,41.58,41.7,7000.0,41.3646,41.5934,41.3646,41.484,7000.0
2012-11-13 11:00:00,41.69,41.7,41.63,41.67,11300.0,41.4741,41.484,41.4144,41.4542,11300.0
2012-11-13 11:10:00,41.67,41.67,41.52,41.52,4400.0,41.4542,41.4542,41.3049,41.3049,4400.0
2012-11-13 11:20:00,41.55,41.61,41.52,41.57,2100.0,41.3348,41.3945,41.3049,41.3547,2100.0
2012-11-13 11:30:00,41.58,41.67,41.55,41.66,2700.0,41.3646,41.4542,41.3348,41.4442,2700.0
2012-11-13 11:40:00,41.64,41.69,41.57,41.57,9300.0,41.4243,41.4741,41.3547,41.3547,9300.0
2012-11-13 11:50:00,41.57,41.67,41.57,41.64,4000.0,41.3547,41.4542,41.3547,41.4243,4000.0
2012-11-13 12:00:00,41.63,41.66,41.48,41.53,3200.0,41.4144,41.4442,41.2652,41.3149,3200.0
2012-11-13 12:10:00,41.48,41.61,41.48,41.57,1900.0,41.2652,41.3945,41.2652,41.3547,1900.0
2012-11-13 12:20:00,41.62,41.62,41.53,41.6,1900.0,41.4044,41.4044,41.3149,41.3845,1900.0
2012-11-13 12:30:00,41.58,41.62,41.56,41.59,5800.0,41.3646,41.4044,41.3447,41.3746,5800.0
2012-11-13 12:40:00,41.6,41.64,41.6,41.62,2200.0,41.3845,41.4243,41.3845,41.4044,2200.0
2012-11-13 12:50:00,41.62,41.63,41.57,41.57,1900.0,41.4044,41.4144,41.3547,41.3547,1900.0
2012-11-13 13:00:00,41.59,41.63,41.55,41.59,2700.0,41.3746,41.4144,41.3348,41.3746,2700.0
2012-11-13 13:10:00,41.61,41.78,41.59,41.77,27200.0,41.3945,41.5636,41.3746,41.5536,27200.0
2012-11-13 13:20:00,41.78,41.89,41.77,41.89,2800.0,41.5636,41.673,41.5536,41.673,2800.0
2012-11-13 13:30:00,41.86,41.93,41.8,41.82,2500.0,41.6432,41.7128,41.5835,41.6034,2500.0
2012-11-13 13:40:00,41.8,41.82,41.79,41.81,900.0,41.5835,41.6034,41.5735,41.5934,900.0
2012-11-13 13:50:00,41.81,41.89,41.8,41.89,1700.0,41.5934,41.673,41.5835,41.673,1700.0
2012-11-13 14:00:00,41.9,41.92,41.85,41.92,2800.0,41.683,41.7029,41.6332,41.7029,2800.0
2012-11-13 14:10:00,41.87,41.92,41.84,41.92,3100.0,41.6531,41.7029,41.6233,41.7029,3100.0
2012-11-13 14:20:00,41.88,41.93,41.88,41.91,800.0,41.6631,41.7128,41.6631,41.6929,800.0
2012-11-13 14:30:00,41.91,41.91,41.77,41.79,3500.0,41.6929,41.6929,41.5536,41.5735,3500.0
2012-11-13 14:40:00,41.83,41.97,41.82,41.97,49400.0,41.6133,41.7526,41.6034,41.7526,49400.0
2012-11-13 14:50:00,41.97,41.98,41.93,41.95,1500.0,41.7526,41.7626,41.7128,41.7327,1500.0
2012-11-13 15:00:00,41.92,41.94,41.86,41.91,2700.0,41.7029,41.7228,41.6432,41.6929,2700.0
2012-11-13 15:10:00,41.89,41.91,41.85,41.9,8900.0,41.673,41.6929,41.6332,41.683,8900.0
2012-11-13 15:20:00,41.9,41.91,41.84,41.88,8800.0,41.683,41.6929,41.6233,41.6631,8800.0
2012-11-13 15:30:00,41.89,42.02,41.87,41.99,13300.0,41.673,41.8024,41.6531,41.7725,13300.0
2012-11-13 15:40:00,41.95,42.02,41.86,41.98,14600.0,41.7327,41.8024,41.6432,41.7626,14600.0
2012-11-13 15:50:00,42.0,42.09,41.93,42.03,22100.0,41.7825,41.872,41.7128,41.8123,22100.0
2012-11-14 09:30:00,42.13,42.35,42.13,42.35,1400.0,41.9118,42.1306,41.9118,42.1306,1400.0
2012-11-14 09:40:00,42.26,42.26,42.12,42.2,1400.0,42.0411,42.0411,41.9018,41.9814,1400.0
2012-11-14 09:50:00,42.18,42.18,41.94,42.11,2300.0,41.9615,41.9615,41.7228,41.8919,2300.0
2012-11-14 10:00:00,42.04,42.11,41.97,42.0,2500.0,41.8223,41.8919,41.7526,41.7825,2500.0
2012-11-14 10:10:00,42.0,42.1,41.94,42.01,15400.0,41.7825,41.8819,41.7228,41.7924,15400.0
2012-11-14 10:20:00,42.03,42.03,41.93,41.94,5800.0,41.8123,41.8123,41.7128,41.7228,5800.0
2012-11-14 10:30:00,41.9,42.01,41.9,41.98,7500.0,41.683,41.7924,41.683,41.7626,7500.0
2012-11-14 10:40:00,41.97,41.99,41.91,41.99,2900.0,41.7526,41.7725,41.6929,41.7725,2900.0
2012-11-14 10:50:00,41.94,41.95,41.87,41.9,4600.0,41.7228,41.7327,41.6531,41.683,4600.0
2012-11-14 11:00:00,41.92,41.97,41.9,41.92,4600.0,41.7029,41.7526,41.683,41.7029,4600.0
2012-11-14 11:10:00,41.95,41.96,41.95,41.96,500.0,41.7327,41.7427,41.7327,41.7427,500.0
2012-11-14 11:20:00,41.92,42.0,41.9,42.0,4400.0,41.7029,41.7825,41.683,41.7825,4400.0
2012-11-14 11:30:00,41.97,42.0,41.91,41.92,4000.0,41.7526,41.7825,41.6929,41.7029,4000.0
2012-11-14 11:40:00,41.92,42.01,41.9,42.01,5100.0,41.7029,41.7924,41.683,41.7924,5100.0
2012-11-14 11:50:00,41.96,42.05,41.92,42.0,7800.0,41.7427,41.8322,41.7029,41.7825,7800.0
2012-11-14 12:00:00,41.98,41.98,41.85,41.85,1300.0,41.7626,41.7626,41.6332,41.6332,1300.0
2012-11-14 12:10:00,41.85,41.92,41.85,41.92,3200.0,41.6332,41.7029,41.6332,41.7029,3200.0
2012-11-14 12:20:00,41.92,41.92,41.85,41.85,1700.0,41.7029,41.7029,41.6332,41.6332,1700.0
2012-11-14 12:30:00,41.86,41.86,41.81,41.85,1200.0,41.6432,41.6432,41.5934,41.6332,1200.0
2012-11-14 12:40:00,41.84,41.88,41.83,41.87,2100.0,41.6233,41.6631,41.6133,41.6531,2100.0
2012-11-14 12:50:00,41.86,41.91,41.82,41.86,4400.0,41.6432,41.6929,41.6034,41.6432,4400.0
2012-11-14 13:00:00,41.86,41.94,41.82,41.82,6900.0,41.6432,41.7228,41.6034,41.6034,6900.0
2012-11-14 13:10:00,41.85,41.92,41.85,41.87,3300.0,41.6332,41.7029,41.6332,41.6531,3300.0
2012-11-14 13:20:00,41.85,41.86,41.8,41.85,2500.0,41.6332,41.6432,41.5835,41.6332,2500.0
2012-11-14 13:30:00,41.86,42.0,41.86,41.89,3100.0,41.6432,41.7825,41.6432,41.673,3100.0
2012-11-14 13:40:00,41.89,41.89,41.8,41.85,3100.0,41.673,41.673,41.5835,41.6332,3100.0
2012-11-14 13:50:00,41.84,41.99,41.84,41.84,3400.0,41.6233,41.7725,41.6233,41.6233,3400.0
2012-11-14 14:00:00,41.84,41.86,41.77,41.83,6500.0,41.6233,41.6432,41.5536,41.6133,6500.0
2012-11-14 14:10:00,41.81,41.83,41.71,41.73,2900.0,41.5934,41.6133,41.494,41.5139,2900.0
2012-11-14 14:20:00,41.75,41.83,41.75,41.75,1400.0,41.5338,41.6133,41.5338,41.5338,1400.0
2012-11-14 14:30:00,41.81,41.81,41.59,41.65,4800.0,41.5934,41.5934,41.3746,41.4343,4800.0
2012-11-14 14:40:00,41.63,41.77,41.6,41.71,5700.0,41.4144,41.5536,41.3845,41.494,5700.0
2012-11-14 14:50:00,41.72,41.73,41.6,41.67,3800.0,41.5039,41.5139,41.3845,41.4542,3800.0
2012-11-14 15:00:00,41.61,41.61,41.46,41.47,2200.0,41.3945,41.3945,41.2453,41.2552,2200.0
2012-11-14 15:10:00,41.47,41.54,41.35,41.37,6000.0,41.2552,41.3248,41.1358,41.1557,6000.0
2012-11-14 15:20:00,41.31,41.44,41.29,41.39,5900.0,41.096,41.2254,41.0761,41.1756,5900.0
2012-11-14 15:30:00,41.41,41.44,41.35,41.39,4700.0,41.1955,41.2254,41.1358,41.1756,4700.0
2012-11-14 15:40:00,41.38,41.44,41.36,41.39,25000.0,41.1657,41.2254,41.1458,41.1756,25000.0
2012-11-14 15:50:00,41.38,41.42,41.38,41.42,23700.0,41.1657,41.2055,41.1657,41.2055,23700.0
2012-11-15 09:30:00,41.23,41.35,41.15,41.31,4500.0,41.0164,41.1358,40.9369,41.096,4500.0
2012-11-15 09:40:00,41.28,41.33,40.99,41.03,11700.0,41.0662,41.1159,40.7777,40.8175,11700.0
2012-11-15 09:50:00,41.01,41.18,40.99,41.18,2300.0,40.7976,40.9667,40.7777,40.9667,2300.0
2012-11-15 10:00:00,41.11,41.21,41.04,41.21,9200.0,40.8971,40.9965,40.8274,40.9965,9200.0
2012-11-15 10:10:00,41.17,41.23,41.08,41.22,5200.0,40.9568,41.0164,40.8672,41.0065,5200.0
2012-11-15 10:20:00,41.22,41.3,41.04,41.04,5600.0,41.0065,41.0861,40.8274,40.8274,5600.0
2012-11-15 10:30:00,41.07,41.13,41.05,41.12,3800.0,40.8573,40.917,40.8374,40.907,3800.0
2012-11-15 10:40:00,41.12,41.17,41.06,41.08,3100.0,40.907,40.9568,40.8473,40.8672,3100.0
2012-11-15 10:50:00,41.08,41.13,40.99,40.99,2300.0,40.8672,40.917,40.7777,40.7777,2300.0
2012-11-15 11:00:00,40.95,40.95,40.8,40.8,4500.0,40.7379,40.7379,40.5887,40.5887,4500.0
2012-11-15 11:10:00,40.82,40.86,40.78,40.78,3200.0,40.6086,40.6484,40.5688,40.5688,3200.0
2012-11-15 11:20:00,40.76,40.89,40.76,40.85,1800.0,40.5489,40.6782,40.5489,40.6384,1800.0
2012-11-15 11:30:00,40.83,40.87,40.8,40.84,2200.0,40.6185,40.6583,40.5887,40.6285,2200.0
2012-11-15 11:40:00,40.81,40.87,40.78,40.81,5200.0,40.5986,40.6583,40.5688,40.5986,5200.0
2012-11-15 11:50:00,40.82,40.83,40.76,40.76,36000.0,40.6086,40.6185,40.5489,40.5489,36000.0
2012-11-15 12:00:00,40.8,40.81,40.77,40.81,7300.0,40.5887,40.5986,40.5588,40.5986,7300.0
2012-11-15 12:10:00,40.81,40.82,40.72,40.77,3300.0,40.5986,40.6086,40.5091,40.5588,3300.0
2012-11-15 12:20:00,40.77,40.77,40.65,40.65,2400.0,40.5588,40.5588,40.4394,40.4394,2400.0
2012-11-15 12:30:00,40.68,40.75,40.65,40.75,2300.0,40.4693,40.5389,40.4394,40.5389,2300.0
2012-11-15 12:40:00,40.76,40.76,40.71,40.74,1300.0,40.5489,40.5489,40.4991,40.529,1300.0
2012-11-15 12:50:00,40.74,40.76,40.71,40.74,3900.0,40.529,40.5489,40.4991,40.529,3900.0
2012-11-15 13:00:00,40.77,40.79,40.73,40.78,4800.0,40.5588,40.5787,40.519,40.5688,4800.0
2012-11-15 13:10:00,40.82,40.82,40.78,40.8,3600.0,40.6086,40.6086,40.5688,40.5887,3600.0
2012-11-15 13:20:00,40.8,40.93,40.8,40.93,1000.0,40.5887,40.718,40.5887,40.718,1000.0
2012-11-15 13:30:00,40.94,41.01,40.92,41.0,5500.0,40.7279,40.7976,40.7081,40.7876,5500.0
2012-11-15 13:40:00,40.99,41.0,40.94,40.96,4900.0,40.7777,40.7876,40.7279,40.7478,4900.0
2012-11-15 13:50:00,40.96,41.04,40.92,40.92,4900.0,40.7478,40.8274,40.7081,40.7081,4900.0
2012-11-15 14:00:00,40.93,40.93,40.89,40.89,1200.0,40.718,40.718,40.6782,40.6782,1200.0
2012-11-15 14:10:00,40.88,40.9,40.82,40.86,1600.0,40.6683,40.6882,40.6086,40.6484,1600.0
2012-11-15 14:20:00,40.84,40.85,40.79,40.85,2300.0,40.6285,40.6384,40.5787,40.6384,2300.0
2012-11-15 14:30:00,40.8,40.8,40.71,40.74,2600.0,40.5887,40.5887,40.4991,40.529,2600.0
2012-11-15 14:40:00,40.76,40.78,40.74,40.75,2200.0,40.5489,40.5688,40.529,40.5389,2200.0
2012-11-15 14:50:00,40.74,40.78,40.72,40.76,3200.0,40.529,40.5688,40.5091,40.5489,3200.0
2012-11-15 15:00:00,40.73,40.73,40.62,40.65,3200.0,40.519,40.519,40.4096,40.4394,3200.0
2012-11-15 15:10:00,40.66,40.66,40.58,40.64,3000.0,40.4494,40.4494,40.3698,40.4295,3000.0
2012-11-15 15:20:00,40.65,40.68,40.61,40.68,15400.0,40.4394,40.4693,40.3997,40.4693,15400.0
2012-11-15 15:30:00,40.66,40.68,40.52,40.6,6600.0,40.4494,40.4693,40.3101,40.3897,6600.0
2012-11-15 15:40:00,40.59,40.71,40.59,40.68,12100.0,40.3798,40.4991,40.3798,40.4693,12100.0
2012-11-15 15:50:00,40.69,40.69,40.61,40.65,30400.0,40.4792,40.4792,40.3997,40.4394,30400.0
2012-11-16 09:30:00,40.5,40.89,40.5,40.66,14200.0,40.2902,40.6782,40.2902,40.4494,14200.0
2012-11-16 09:40:00,40.68,40.77,40.6,40.65,3300.0,40.4693,40.5588,40.3897,40.4394,3300.0
2012-11-16 09:50:00,40.65,40.66,40.56,40.6,13500.0,40.4394,40.4494,40.3499,40.3897,13500.0
2012-11-16 10:00:00,40.65,40.71,40.59,40.69,6100.0,40.4394,40.4991,40.3798,40.4792,6100.0
2012-11-16 10:10:00,40.65,40.65,40.47,40.6,6900.0,40.4394,40.4394,40.2604,40.3897,6900.0
2012-11-16 10:20:00,40.6,40.71,40.53,40.71,5900.0,40.3897,40.4991,40.3201,40.4991,5900.0
2012-11-16 10:30:00,40.7,40.88,40.64,40.88,10500.0,40.4892,40.6683,40.4295,40.6683,10500.0
2012-11-16 10:40:00,40.91,40.94,40.72,40.76,9600.0,40.6981,40.7279,40.5091,40.5489,9600.0
2012-11-16 10:50:00,40.73,40.75,40.72,40.75,8600.0,40.519,40.5389,40.5091,40.5389,8600.0
2012-11-16 11:00:00,40.75,40.88,40.75,40.79,12100.0,40.5389,40.6683,40.5389,40.5787,12100.0
2012-11-16 11:10:00,40.79,40.8,40.72,40.72,1000.0,40.5787,40.5887,40.5091,40.5091,1000.0
2012-11-16 11:20:00,40.8,40.8,40.66,40.73,1800.0,40.5887,40.5887,40.4494,40.519,1800.0
2012-11-16 11:30:00,40.72,40.73,40.71,40.73,1800.0,40.5091,40.519,40.4991,40.519,1800.0
2012-11-16 11:40:00,40.77,41.02,40.77,41.02,2200.0,40.5588,40.8075,40.5588,40.8075,2200.0
2012-11-16 11:50:00,40.97,41.11,40.96,41.11,1600.0,40.7578,40.8971,40.7478,40.8971,1600.0
2012-11-16 12:00:00,41.12,41.19,41.01,41.05,5500.0,40.907,40.9767,40.7976,40.8374,5500.0
2012-11-16 12:10:00,41.06,41.19,41.03,41.16,3600.0,40.8473,40.9767,40.8175,40.9468,3600.0
2012-11-16 12:20:00,41.25,41.3,41.19,41.29,3200.0,41.0363,41.0861,40.9767,41.0761,3200.0
2012-11-16 12:30:00,41.27,41.29,41.19,41.19,1600.0,41.0562,41.0761,40.9767,40.9767,1600.0
2012-11-16 12:40:00,41.16,41.16,41.03,41.05,15100.0,40.9468,40.9468,40.8175,40.8374,15100.0
2012-11-16 12:50:00,41.05,41.05,40.92,40.92,2600.0,40.8374,40.8374,40.7081,40.7081,2600.0
2012-11-16 13:00:00,40.9,40.95,40.84,40.93,2300.0,40.6882,40.7379,40.6285,40.718,2300.0
2012-11-16 13:10:00,40.96,40.99,40.87,40.87,1600.0,40.7478,40.7777,40.6583,40.6583,1600.0
2012-11-16 13:20:00,40.86,40.94,40.86,40.94,1100.0,40.6484,40.7279,40.6484,40.7279,1100.0
2012-11-16 13:30:00,40.94,40.94,40.82,40.82,1800.0,40.7279,40.7279,40.6086,40.6086,1800.0
2012-11-16 13:40:00,40.86,40.91,40.82,40.91,3000.0,40.6484,40.6981,40.6086,40.6981,3000.0
2012-11-16 13:50:00,40.89,40.98,40.89,40.98,1400.0,40.6782,40.7677,40.6782,40.7677,1400.0
2012-11-16 14:00:00,40.99,41.07,40.99,40.99,2300.0,40.7777,40.8573,40.7777,40.7777,2300.0
2012-11-16 14:10:00,40.97,40.97,40.86,40.86,1900.0,40.7578,40.7578,40.6484,40.6484,1900.0
2012-11-16 14:20:00,40.85,40.89,40.77,40.85,1900.0,40.6384,40.6782,40.5588,40.6384,1900.0
2012-11-16 14:30:00,40.81,40.83,40.69,40.76,2800.0,40.5986,40.6185,40.4792,40.5489,2800.0
2012-11-16 14:40:00,40.78,40.93,40.78,40.91,2200.0,40.5688,40.718,40.5688,40.6981,2200.0
2012-11-16 14:50:00,40.92,40.97,40.9,40.95,1900.0,40.7081,40.7578,40.6882,40.7379,1900.0
2012-11-16 15:00:00,40.92,40.97,40.86,40.97,3200.0,40.7081,40.7578,40.6484,40.7578,3200.0
2012-11-16 15:10:00,40.95,41.0,40.93,40.96,3300.0,40.7379,40.7876,40.718,40.7478,3300.0
2012-11-16 15:20:00,40.96,40.98,40.93,40.95,2700.0,40.7478,40.7677,40.718,40.7379,2700.0
2012-11-16 15:30:00,40.95,41.0,40.95,40.97,7800.0,40.7379,40.7876,40.7379,40.7578,7800.0
2012-11-16 15:40:00,40.98,41.23,40.96,41.23,13600.0,40.7677,41.0164,40.7478,41.0164,13600.0
2012-11-16 15:50:00,41.23,41.36,41.14,41.2,24200.0,41.0164,41.1458,40.9269,40.9866,24200.0
2012-11-19 09:30:00,41.67,41.67,41.31,41.34,2700.0,41.4542,41.4542,41.096,41.1259,2700.0
2012-11-19 09:40:00,41.38,41.52,41.37,41.52,1100.0,41.1657,41.3049,41.1557,41.3049,1100.0
2012-11-19 09:50:00,41.5,41.51,41.43,41.43,1500.0,41.285,41.295,41.2154,41.2154,1500.0
2012-11-19 10:00:00,41.44,41.47,41.27,41.27,600.0,41.2254,41.2552,41.0562,41.0562,600.0
2012-11-19 10:10:00,41.25,41.34,41.16,41.34,4900.0,41.0363,41.1259,40.9468,41.1259,4900.0
2012-11-19 10:20:00,41.34,41.4,41.32,41.32,1200.0,41.1259,41.1856,41.106,41.106,1200.0
2012-11-19 10:30:00,41.27,41.34,41.24,41.34,1600.0,41.0562,41.1259,41.0264,41.1259,1600.0
2012-11-19 10:40:00,41.34,41.44,41.34,41.44,1000.0,41.1259,41.2254,41.1259,41.2254,1000.0
2012-11-19 10:50:00,41.42,41.42,41.23,41.31,1100.0,41.2055,41.2055,41.0164,41.096,1100.0
2012-11-19 11:00:00,41.27,41.3,41.21,41.27,600.0,41.0562,41.0861,40.9965,41.0562,600.0
2012-11-19 11:10:00,41.19,41.24,41.15,41.16,1800.0,40.9767,41.0264,40.9369,40.9468,1800.0
2012-11-19 11:20:00,41.18,41.26,41.18,41.26,700.0,40.9667,41.0463,40.9667,41.0463,700.0
2012-11-19 11:30:00,41.26,41.3,41.26,41.3,600.0,41.0463,41.0861,41.0463,41.0861,600.0
2012-11-19 11:40:00,41.25,41.25,41.21,41.21,700.0,41.0363,41.0363,40.9965,40.9965,700.0
2012-11-19 11:50:00,41.22,41.26,41.2,41.24,1400.0,41.0065,41.0463,40.9866,41.0264,1400.0
2012-11-19 12:00:00,41.23,41.31,41.23,41.27,1400.0,41.0164,41.096,41.0164,41.0562,1400.0
2012-11-19 12:10:00,41.26,41.26,41.23,41.23,1100.0,41.0463,41.0463,41.0164,41.0164,1100.0
2012-11-19 12:20:00,41.23,41.23,41.22,41.22,200.0,41.0164,41.0164,41.0065,41.0065,200.0
2012-11-19 12:30:00,41.24,41.29,41.24,41.25,3200.0,41.0264,41.0761,41.0264,41.0363,3200.0
2012-11-19 12:40:00,41.27,41.29,41.24,41.29,2800.0,41.0562,41.0761,41.0264,41.0761,2800.0
2012-11-19 12:50:00,41.28,41.28,41.25,41.25,700.0,41.0662,41.0662,41.0363,41.0363,700.0
2012-11-19 13:00:00,41.25,41.29,41.25,41.29,700.0,41.0363,41.0761,41.0363,41.0761,700.0
2012-11-19 13:10:00,41.27,41.28,41.25,41.28,600.0,41.0562,41.0662,41.0363,41.0662,600.0
2012-11-19 13:20:00,41.28,41.34,41.28,41.34,800.0,41.0662,41.1259,41.0662,41.1259,800.0
2012-11-19 13:30:00,41.32,41.32,41.29,41.29,600.0,41.106,41.106,41.0761,41.0761,600.0
2012-11-19 13:40:00,41.26,41.27,41.24,41.27,1500.0,41.0463,41.0562,41.0264,41.0562,1500.0
2012-11-19 13:50:00,41.33,41.33,41.3,41.3,300.0,41.1159,41.1159,41.0861,41.0861,300.0
2012-11-19 14:00:00,41.36,41.4,41.35,41.4,700.0,41.1458,41.1856,41.1358,41.1856,700.0
2012-11-19 14:10:00,41.42,41.48,41.41,41.45,1100.0,41.2055,41.2652,41.1955,41.2353,1100.0
2012-11-19 14:20:00,41.46,41.46,41.41,41.41,400.0,41.2453,41.2453,41.1955,41.1955,400.0
2012-11-19 14:30:00,41.42,41.49,41.35,41.35,3400.0,41.2055,41.2751,41.1358,41.1358,3400.0
2012-11-19 14:40:00,41.41,41.44,41.39,41.44,1000.0,41.1955,41.2254,41.1756,41.2254,1000.0
2012-11-19 14:50:00,41.44,41.49,41.44,41.49,1300.0,41.2254,41.2751,41.2254,41.2751,1300.0
2012-11-19 15:00:00,41.49,41.49,41.43,41.43,1400.0,41.2751,41.2751,41.2154,41.2154,1400.0
2012-11-19 15:10:00,41.44,41.53,41.44,41.52,1800.0,41.2254,41.3149,41.2254,41.3049,1800.0
2012-11-19 15:20:00,41.53,41.59,41.5,41.5,2100.0,41.3149,41.3746,41.285,41.285,2100.0
2012-11-19 15:30:00,41.54,41.57,41.49,41.49,3400.0,41.3248,41.3547,41.2751,41.2751,3400.0
2012-11-19 15:40:00,41.5,41.62,41.5,41.62,3200.0,41.285,41.4044,41.285,41.4044,3200.0
2012-11-19 15:50:00,41.6,41.78,41.58,41.77,14500.0,41.3845,41.5636,41.3646,41.5536,14500.0
2012-11-20 09:30:00,41.6,41.61,41.42,41.55,1500.0,41.3845,41.3945,41.2055,41.3348,1500.0
2012-11-20 09:40:00,41.46,41.47,41.46,41.47,200.0,41.2453,41.2552,41.2453,41.2552,200.0
2012-11-20 09:50:00,41.55,41.64,41.55,41.64,300.0,41.3348,41.4243,41.3348,41.4243,300.0
2012-11-20 10:00:00,41.6,41.64,41.5,41.5,2200.0,41.3845,41.4243,41.285,41.285,2200.0
2012-11-20 10:10:00,41.48,41.48,41.38,41.38,1000.0,41.2652,41.2652,41.1657,41.1657,1000.0
2012-11-20 10:20:00,41.4,41.43,41.36,41.43,1000.0,41.1856,41.2154,41.1458,41.2154,1000.0
2012-11-20 10:30:00,41.43,41.47,41.42,41.44,1600.0,41.2154,41.2552,41.2055,41.2254,1600.0
2012-11-20 10:40:00,41.44,41.48,41.44,41.48,700.0,41.2254,41.2652,41.2254,41.2652,700.0
2012-11-20 10:50:00,41.49,41.49,41.43,41.43,800.0,41.2751,41.2751,41.2154,41.2154,800.0
2012-11-20 11:00:00,41.43,41.52,41.43,41.45,3700.0,41.2154,41.3049,41.2154,41.2353,3700.0
2012-11-20 11:10:00,41.5,41.58,41.47,41.58,8200.0,41.285,41.3646,41.2552,41.3646,8200.0
2012-11-20 11:20:00,41.63,41.78,41.63,41.77,1200.0,41.4144,41.5636,41.4144,41.5536,1200.0
2012-11-20 11:30:00,41.74,41.76,41.7,41.7,1000.0,41.5238,41.5437,41.484,41.484,1000.0
2012-11-20 11:40:00,41.76,41.83,41.76,41.81,1000.0,41.5437,41.6133,41.5437,41.5934,1000.0
2012-11-20 11:50:00,41.83,42.01,41.82,41.9,1800.0,41.6133,41.7924,41.6034,41.683,1800.0
2012-11-20 12:00:00,41.89,41.89,41.79,41.79,300.0,41.673,41.673,41.5735,41.5735,300.0
2012-11-20 12:10:00,41.82,41.83,41.71,41.71,2100.0,41.6034,41.6133,41.494,41.494,2100.0
2012-11-20 12:20:00,41.68,41.68,41.59,41.66,1300.0,41.4641,41.4641,41.3746,41.4442,1300.0
2012-11-20 12:30:00,41.66,41.76,41.66,41.76,1500.0,41.4442,41.5437,41.4442,41.5437,1500.0
2012-11-20 12:40:00,41.73,41.73,41.73,41.73,100.0,41.5139,41.5139,41.5139,41.5139,100.0
2012-11-20 12:50:00,41.72,41.72,41.67,41.69,1000.0,41.5039,41.5039,41.4542,41.4741,1000.0
2012-11-20 13:00:00,41.69,41.69,41.6,41.6,1200.0,41.4741,41.4741,41.3845,41.3845,1200.0
2012-11-20 13:10:00,41.56,41.57,41.52,41.53,1700.0,41.3447,41.3547,41.3049,41.3149,1700.0
2012-11-20 13:20:00,41.51,41.55,41.4,41.4,1200.0,41.295,41.3348,41.1856,41.1856,1200.0
2012-11-20 13:30:00,41.47,41.51,41.45,41.51,1200.0,41.2552,41.295,41.2353,41.295,1200.0
2012-11-20 13:40:00,41.49,41.53,41.42,41.5,1300.0,41.2751,41.3149,41.2055,41.285,1300.0
2012-11-20 13:50:00,41.54,41.63,41.54,41.62,1500.0,41.3248,41.4144,41.3248,41.4044,1500.0
2012-11-20 14:00:00,41.61,41.69,41.57,41.68,1200.0,41.3945,41.4741,41.3547,41.4641,1200.0
2012-11-20 14:10:00,41.67,41.78,41.67,41.72,2700.0,41.4542,41.5636,41.4542,41.5039,2700.0
2012-11-20 14:20:00,41.73,41.82,41.68,41.82,1700.0,41.5139,41.6034,41.4641,41.6034,1700.0
2012-11-20 14:30:00,41.76,41.82,41.76,41.76,1600.0,41.5437,41.6034,41.5437,41.5437,1600.0
2012-11-20 14:40:00,41.77,41.83,41.77,41.82,1700.0,41.5536,41.6133,41.5536,41.6034,1700.0
2012-11-20 14:50:00,41.83,41.86,41.81,41.86,1400.0,41.6133,41.6432,41.5934,41.6432,1400.0
2012-11-20 15:00:00,41.89,41.89,41.81,41.81,2700.0,41.673,41.673,41.5934,41.5934,2700.0
2012-11-20 15:10:00,41.79,41.86,41.71,41.71,3000.0,41.5735,41.6432,41.494,41.494,3000.0
2012-11-20 15:20:00,41.74,41.74,41.65,41.65,2800.0,41.5238,41.5238,41.4343,41.4343,2800.0
2012-11-20 15:30:00,41.68,41.77,41.68,41.74,3200.0,41.4641,41.5536,41.4641,41.5238,3200.0
2012-11-20 15:40:00,41.74,41.8,41.72,41.8,6500.0,41.5238,41.5835,41.5039,41.5835,6500.0
2012-11-20 15:50:00,41.8,41.92,41.8,41.92,19500.0,41.5835,41.7029,41.5835,41.7029,19500.0
2012-11-21 09:30:00,41.96,42.34,41.85,42.34,4200.0,41.7427,42.1207,41.6332,42.1207,4200.0
2012-11-21 09:40:00,42.46,42.6,42.41,42.47,3400.0,42.2401,42.3793,42.1903,42.25,3400.0
2012-11-21 09:50:00,42.4,42.4,42.31,42.4,2800.0,42.1804,42.1804,42.0909,42.1804,2800.0
2012-11-21 10:00:00,42.36,42.39,42.1,42.1,2400.0,42.1406,42.1704,41.8819,41.8819,2400.0
2012-11-21 10:10:00,42.09,42.19,42.09,42.19,1500.0,41.872,41.9715,41.872,41.9715,1500.0
2012-11-21 10:20:00,42.16,42.21,42.08,42.13,2100.0,41.9416,41.9914,41.862,41.9118,2100.0
2012-11-21 10:30:00,42.11,42.21,42.11,42.21,2500.0,41.8919,41.9914,41.8919,41.9914,2500.0
2012-11-21 10:40:00,42.14,42.26,42.11,42.22,9400.0,41.9217,42.0411,41.8919,42.0013,9400.0
2012-11-21 10:50:00,42.24,42.29,42.23,42.24,1200.0,42.0212,42.071,42.0113,42.0212,1200.0
2012-11-21 11:00:00,42.24,42.31,42.23,42.29,3400.0,42.0212,42.0909,42.0113,42.071,3400.0
2012-11-21 11:10:00,42.31,42.41,42.3,42.41,2400.0,42.0909,42.1903,42.0809,42.1903,2400.0
2012-11-21 11:20:00,42.43,42.44,42.4,42.4,2900.0,42.2102,42.2202,42.1804,42.1804,2900.0
2012-11-21 11:30:00,42.39,42.45,42.39,42.45,2700.0,42.1704,42.2301,42.1704,42.2301,2700.0
2012-11-21 11:40:00,42.46,42.59,42.46,42.57,4300.0,42.2401,42.3694,42.2401,42.3495,4300.0
2012-11-21 11:50:00,42.57,42.62,42.57,42.6,4200.0,42.3495,42.3992,42.3495,42.3793,4200.0
2012-11-21 12:00:00,42.6,42.62,42.57,42.62,2900.0,42.3793,42.3992,42.3495,42.3992,2900.0
2012-11-21 12:10:00,42.62,42.66,42.62,42.62,3200.0,42.3992,42.439,42.3992,42.3992,3200.0
2012-11-21 12:20:00,42.62,42.71,42.62,42.7,3300.0,42.3992,42.4888,42.3992,42.4788,3300.0
2012-11-21 12:30:00,42.71,42.73,42.69,42.7,2000.0,42.4888,42.5087,42.4689,42.4788,2000.0
2012-11-21 12:40:00,42.71,42.77,42.7,42.77,3100.0,42.4888,42.5485,42.4788,42.5485,3100.0
2012-11-21 12:50:00,42.76,42.76,42.58,42.59,3100.0,42.5385,42.5385,42.3595,42.3694,3100.0
2012-11-21 13:00:00,42.6,42.71,42.6,42.7,1900.0,42.3793,42.4888,42.3793,42.4788,1900.0
2012-11-21 13:10:00,42.69,42.73,42.65,42.65,3600.0,42.4689,42.5087,42.4291,42.4291,3600.0
2012-11-21 13:20:00,42.65,42.73,42.62,42.73,1900.0,42.4291,42.5087,42.3992,42.5087,1900.0
2012-11-21 13:30:00,42.7,42.78,42.7,42.78,3800.0,42.4788,42.5584,42.4788,42.5584,3800.0
2012-11-21 13:40:00,42.79,42.87,42.78,42.87,3600.0,42.5684,42.648,42.5584,42.648,3600.0
2012-11-21 13:50:00,42.85,42.87,42.76,42.78,2000.0,42.6281,42.648,42.5385,42.5584,2000.0
2012-11-21 14:00:00,42.74,42.76,42.71,42.73,3700.0,42.5186,42.5385,42.4888,42.5087,3700.0
2012-11-21 14:10:00,42.74,42.74,42.64,42.65,2400.0,42.5186,42.5186,42.4191,42.4291,2400.0
2012-11-21 14:20:00,42.66,42.66,42.61,42.65,2300.0,42.439,42.439,42.3893,42.4291,2300.0
2012-11-21 14:30:00,42.65,42.67,42.6,42.6,3100.0,42.4291,42.449,42.3793,42.3793,3100.0
2012-11-21 14:40:00,42.62,42.62,42.57,42.57,1400.0,42.3992,42.3992,42.3495,42.3495,1400.0
2012-11-21 14:50:00,42.57,42.57,42.47,42.48,2200.0,42.3495,42.3495,42.25,42.26,2200.0
2012-11-21 15:00:00,42.48,42.53,42.45,42.53,4000.0,42.26,42.3097,42.2301,42.3097,4000.0
2012-11-21 15:10:00,42.51,42.53,42.5,42.5,6600.0,42.2898,42.3097,42.2799,42.2799,6600.0
2012-11-21 15:20:00,42.5,42.57,42.49,42.57,9800.0,42.2799,42.3495,42.2699,42.3495,9800.0
2012-11-21 15:30:00,42.57,42.69,42.57,42.68,4900.0,42.3495,42.4689,42.3495,42.4589,4900.0
2012-11-21 15:40:00,42.69,42.82,42.67,42.75,14500.0,42.4689,42.5982,42.449,42.5286,14500.0
2012-11-21 15:50:00,42.73,42.83,42.71,42.83,11800.0,42.5087,42.6082,42.4888,42.6082,11800.0
2012-11-23 09:30:00,43.01,43.01,42.57,42.67,6500.0,42.7872,42.7872,42.3495,42.449,6500.0
2012-11-23 09:40:00,42.63,42.72,42.6,42.6,3600.0,42.4092,42.4987,42.3793,42.3793,3600.0
2012-11-23 09:50:00,42.67,42.67,42.53,42.58,1300.0,42.449,42.449,42.3097,42.3595,1300.0
2012-11-23 10:00:00,42.59,42.64,42.56,42.56,2100.0,42.3694,42.4191,42.3396,42.3396,2100.0
2012-11-23 10:10:00,42.59,42.67,42.59,42.67,2400.0,42.3694,42.449,42.3694,42.449,2400.0
2012-11-23 10:20:00,42.65,42.74,42.61,42.61,6400.0,42.4291,42.5186,42.3893,42.3893,6400.0
2012-11-23 10:30:00,42.66,42.67,42.58,42.59,7200.0,42.439,42.449,42.3595,42.3694,7200.0
2012-11-23 10:40:00,42.58,42.58,42.55,42.57,700.0,42.3595,42.3595,42.3296,42.3495,700.0
2012-11-23 10:50:00,42.6,42.66,42.56,42.66,1700.0,42.3793,42.439,42.3396,42.439,1700.0
2012-11-23 11:00:00,42.67,42.73,42.66,42.73,1200.0,42.449,42.5087,42.439,42.5087,1200.0
2012-11-23 11:10:00,42.72,42.72,42.69,42.71,300.0,42.4987,42.4987,42.4689,42.4888,300.0
2012-11-23 11:20:00,42.71,42.74,42.69,42.69,600.0,42.4888,42.5186,42.4689,42.4689,600.0
2012-11-23 11:30:00,42.68,42.68,42.65,42.66,600.0,42.4589,42.4589,42.4291,42.439,600.0
2012-11-23 11:40:00,42.66,42.66,42.65,42.65,600.0,42.439,42.439,42.4291,42.4291,600.0
2012-11-23 11:50:00,42.62,42.68,42.6,42.68,1300.0,42.3992,42.4589,42.3793,42.4589,1300.0
2012-11-23 12:00:00,42.65,42.66,42.58,42.66,1500.0,42.4291,42.439,42.3595,42.439,1500.0
2012-11-23 12:10:00,42.59,42.59,42.5,42.54,1200.0,42.3694,42.3694,42.2799,42.3197,1200.0
2012-11-23 12:20:00,42.51,42.58,42.51,42.58,3000.0,42.2898,42.3595,42.2898,42.3595,3000.0
2012-11-23 12:30:00,42.56,42.61,42.56,42.61,1100.0,42.3396,42.3893,42.3396,42.3893,1100.0
2012-11-23 12:40:00,42.62,42.67,42.57,42.63,2900.0,42.3992,42.449,42.3495,42.4092,2900.0
2012-11-23 12:50:00,42.64,42.77,42.63,42.76,5000.0,42.4191,42.5485,42.4092,42.5385,5000.0
2012-11-26 09:30:00,42.47,42.9,42.41,42.71,3700.0,42.25,42.6778,42.1903,42.4888,3700.0
2012-11-26 09:40:00,42.71,42.84,42.7,42.84,500.0,42.4888,42.6181,42.4788,42.6181,500.0
2012-11-26 09:50:00,42.82,42.84,42.72,42.8,1300.0,42.5982,42.6181,42.4987,42.5783,1300.0
2012-11-26 10:00:00,42.81,42.81,42.7,42.74,1700.0,42.5883,42.5883,42.4788,42.5186,1700.0
2012-11-26 10:10:00,42.74,42.74,42.67,42.73,1100.0,42.5186,42.5186,42.449,42.5087,1100.0
2012-11-26 10:20:00,42.76,42.76,42.76,42.76,600.0,42.5385,42.5385,42.5385,42.5385,600.0
2012-11-26 10:30:00,42.83,42.84,42.77,42.77,500.0,42.6082,42.6181,42.5485,42.5485,500.0
2012-11-26 10:40:00,42.76,42.87,42.76,42.86,900.0,42.5385,42.648,42.5385,42.638,900.0
2012-11-26 10:50:00,42.79,42.82,42.75,42.75,400.0,42.5684,42.5982,42.5286,42.5286,400.0
2012-11-26 11:00:00,42.72,42.72,42.57,42.66,1300.0,42.4987,42.4987,42.3495,42.439,1300.0
2012-11-26 11:10:00,42.57,42.61,42.56,42.56,600.0,42.3495,42.3893,42.3396,42.3396,600.0
2012-11-26 11:20:00,42.55,42.58,42.5,42.51,1200.0,42.3296,42.3595,42.2799,42.2898,1200.0
2012-11-26 11:30:00,42.56,42.6,42.52,42.58,800.0,42.3396,42.3793,42.2998,42.3595,800.0
2012-11-26 11:40:00,42.58,42.58,42.55,42.56,1300.0,42.3595,42.3595,42.3296,42.3396,1300.0
2012-11-26 11:50:00,42.54,42.57,42.51,42.57,1100.0,42.3197,42.3495,42.2898,42.3495,1100.0
2012-11-26 12:00:00,42.55,42.55,42.52,42.52,1400.0,42.3296,42.3296,42.2998,42.2998,1400.0
2012-11-26 12:10:00,42.57,42.62,42.55,42.59,600.0,42.3495,42.3992,42.3296,42.3694,600.0
2012-11-26 12:20:00,42.6,42.6,42.46,42.48,2100.0,42.3793,42.3793,42.2401,42.26,2100.0
2012-11-26 12:30:00,42.46,42.46,42.32,42.34,6600.0,42.2401,42.2401,42.1008,42.1207,6600.0
2012-11-26 12:40:00,42.35,42.35,42.33,42.33,2200.0,42.1306,42.1306,42.1107,42.1107,2200.0
2012-11-26 12:50:00,42.34,42.4,42.34,42.37,2000.0,42.1207,42.1804,42.1207,42.1505,2000.0
2012-11-26 13:00:00,42.34,42.34,42.31,42.32,1300.0,42.1207,42.1207,42.0909,42.1008,1300.0
2012-11-26 13:10:00,42.28,42.43,42.24,42.43,2600.0,42.061,42.2102,42.0212,42.2102,2600.0
2012-11-26 13:20:00,42.5,42.5,42.45,42.45,700.0,42.2799,42.2799,42.2301,42.2301,700.0
2012-11-26 13:30:00,42.41,42.5,42.41,42.47,1000.0,42.1903,42.2799,42.1903,42.25,1000.0
2012-11-26 13:40:00,42.43,42.43,42.36,42.4,2000.0,42.2102,42.2102,42.1406,42.1804,2000.0
2012-11-26 13:50:00,42.41,42.44,42.38,42.43,1600.0,42.1903,42.2202,42.1605,42.2102,1600.0
2012-11-26 14:00:00,42.41,42.43,42.35,42.4,1200.0,42.1903,42.2102,42.1306,42.1804,1200.0
2012-11-26 14:10:00,42.48,42.51,42.47,42.49,700.0,42.26,42.2898,42.25,42.2699,700.0
2012-11-26 14:20:00,42.48,42.48,42.41,42.46,1100.0,42.26,42.26,42.1903,42.2401,1100.0
2012-11-26 14:30:00,42.48,42.59,42.48,42.5,700.0,42.26,42.3694,42.26,42.2799,700.0
2012-11-26 14:40:00,42.54,42.54,42.53,42.54,600.0,42.3197,42.3197,42.3097,42.3197,600.0
2012-11-26 14:50:00,42.56,42.64,42.56,42.64,900.0,42.3396,42.4191,42.3396,42.4191,900.0
2012-11-26 15:00:00,42.63,42.64,42.59,42.64,1700.0,42.4092,42.4191,42.3694,42.4191,1700.0
2012-11-26 15:10:00,42.65,42.71,42.64,42.65,1200.0,42.4291,42.4888,42.4191,42.4291,1200.0
2012-11-26 15:20:00,42.68,42.74,42.64,42.7,1500.0,42.4589,42.5186,42.4191,42.4788,1500.0
2012-11-26 15:30:00,42.66,42.77,42.66,42.72,4500.0,42.439,42.5485,42.439,42.4987,4500.0
2012-11-26 15:40:00,42.76,42.83,42.74,42.82,7500.0,42.5385,42.6082,42.5186,42.5982,7500.0
2012-11-26 15:50:00,42.8,42.85,42.79,42.84,14800.0,42.5783,42.6281,42.5684,42.6181,14800.0
2012-11-27 09:30:00,42.73,42.73,42.48,42.6,1000.0,42.5087,42.5087,42.26,42.3793,1000.0
2012-11-27 09:40:00,42.64,42.93,42.64,42.93,1500.0,42.4191,42.7076,42.4191,42.7076,1500.0
2012-11-27 09:50:00,42.97,43.03,42.86,42.91,1300.0,42.7474,42.8071,42.638,42.6877,1300.0
2012-11-27 10:00:00,42.83,42.93,42.81,42.93,6500.0,42.6082,42.7076,42.5883,42.7076,6500.0
2012-11-27 10:10:00,42.9,42.93,42.88,42.89,1300.0,42.6778,42.7076,42.6579,42.6678,1300.0
2012-11-27 10:20:00,42.88,42.95,42.86,42.95,3400.0,42.6579,42.7275,42.638,42.7275,3400.0
2012-11-27 10:30:00,42.91,42.93,42.88,42.91,1300.0,42.6877,42.7076,42.6579,42.6877,1300.0
2012-11-27 10:40:00,42.9,42.92,42.86,42.92,1700.0,42.6778,42.6977,42.638,42.6977,1700.0
2012-11-27 10:50:00,42.95,42.95,42.87,42.87,1000.0,42.7275,42.7275,42.648,42.648,1000.0
2012-11-27 11:00:00,42.9,42.94,42.87,42.91,1300.0,42.6778,42.7176,42.648,42.6877,1300.0
2012-11-27 11:10:00,42.92,42.98,42.92,42.95,300.0,42.6977,42.7574,42.6977,42.7275,300.0
2012-11-27 11:20:00,43.0,43.05,42.95,43.03,1400.0,42.7773,42.827,42.7275,42.8071,1400.0
2012-11-27 11:30:00,43.0,43.06,42.93,43.04,2100.0,42.7773,42.837,42.7076,42.8171,2100.0
2012-11-27 11:40:00,43.09,43.13,43.06,43.07,500.0,42.8668,42.9066,42.837,42.8469,500.0
2012-11-27 11:50:00,43.05,43.11,43.05,43.06,600.0,42.827,42.8867,42.827,42.837,600.0
2012-11-27 12:00:00,43.08,43.08,43.04,43.04,1100.0,42.8569,42.8569,42.8171,42.8171,1100.0
2012-11-27 12:10:00,43.09,43.09,42.98,42.98,500.0,42.8668,42.8668,42.7574,42.7574,500.0
2012-11-27 12:20:00,43.05,43.05,43.01,43.02,700.0,42.827,42.827,42.7872,42.7972,700.0
2012-11-27 12:30:00,43.01,43.04,42.9,42.91,8300.0,42.7872,42.8171,42.6778,42.6877,8300.0
2012-11-27 12:40:00,42.91,42.94,42.9,42.91,1700.0,42.6877,42.7176,42.6778,42.6877,1700.0
2012-11-27 12:50:00,42.9,42.92,42.9,42.91,1500.0,42.6778,42.6977,42.6778,42.6877,1500.0
2012-11-27 13:00:00,42.9,42.9,42.86,42.86,6400.0,42.6778,42.6778,42.638,42.638,6400.0
2012-11-27 13:10:00,42.86,42.86,42.62,42.7,13400.0,42.638,42.638,42.3992,42.4788,13400.0
2012-11-27 13:20:00,42.7,42.7,42.56,42.62,2600.0,42.4788,42.4788,42.3396,42.3992,2600.0
2012-11-27 13:30:00,42.65,42.67,42.62,42.64,600.0,42.4291,42.449,42.3992,42.4191,600.0
2012-11-27 13:40:00,42.64,42.66,42.61,42.61,1100.0,42.4191,42.439,42.3893,42.3893,1100.0
2012-11-27 13:50:00,42.6,42.6,42.56,42.56,1000.0,42.3793,42.3793,42.3396,42.3396,1000.0
2012-11-27 14:00:00,42.57,42.6,42.57,42.59,900.0,42.3495,42.3793,42.3495,42.3694,900.0
2012-11-27 14:10:00,42.59,42.59,42.54,42.57,1400.0,42.3694,42.3694,42.3197,42.3495,1400.0
2012-11-27 14:20:00,42.57,42.57,42.4,42.4,1300.0,42.3495,42.3495,42.1804,42.1804,1300.0
2012-11-27 14:30:00,42.4,42.41,42.33,42.35,3000.0,42.1804,42.1903,42.1107,42.1306,3000.0
2012-11-27 14:40:00,42.35,42.43,42.33,42.36,1400.0,42.1306,42.2102,42.1107,42.1406,1400.0
2012-11-27 14:50:00,42.38,42.38,42.28,42.35,3200.0,42.1605,42.1605,42.061,42.1306,3200.0
2012-11-27 15:00:00,42.35,42.37,42.31,42.36,1200.0,42.1306,42.1505,42.0909,42.1406,1200.0
2012-11-27 15:10:00,42.35,42.38,42.28,42.33,2100.0,42.1306,42.1605,42.061,42.1107,2100.0
2012-11-27 15:20:00,42.32,42.36,42.28,42.36,2200.0,42.1008,42.1406,42.061,42.1406,2200.0
2012-11-27 15:30:00,42.39,42.39,42.31,42.36,5700.0,42.1704,42.1704,42.0909,42.1406,5700.0
2012-11-27 15:40:00,42.39,42.43,42.35,42.42,7500.0,42.1704,42.2102,42.1306,42.2003,7500.0
2012-11-27 15:50:00,42.39,42.39,42.27,42.3,10400.0,42.1704,42.1704,42.0511,42.0809,10400.0
2012-11-28 09:30:00,42.06,42.1,41.89,42.1,3200.0,41.8421,41.8819,41.673,41.8819,3200.0
2012-11-28 09:40:00,42.02,42.02,41.74,41.8,3800.0,41.8024,41.8024,41.5238,41.5835,3800.0
2012-11-28 09:50:00,41.76,42.04,41.69,41.94,6300.0,41.5437,41.8223,41.4741,41.7228,6300.0
2012-11-28 10:00:00,41.9,41.91,41.59,41.63,5100.0,41.683,41.6929,41.3746,41.4144,5100.0
2012-11-28 10:10:00,41.64,41.71,41.64,41.67,6500.0,41.4243,41.494,41.4243,41.4542,6500.0
2012-11-28 10:20:00,41.69,41.94,41.69,41.88,2300.0,41.4741,41.7228,41.4741,41.6631,2300.0
2012-11-28 10:30:00,41.88,41.96,41.77,41.95,5300.0,41.6631,41.7427,41.5536,41.7327,5300.0
2012-11-28 10:40:00,41.9,41.92,41.82,41.89,3300.0,41.683,41.7029,41.6034,41.673,3300.0
2012-11-28 10:50:00,41.85,41.85,41.71,41.71,1600.0,41.6332,41.6332,41.494,41.494,1600.0
2012-11-28 11:00:00,41.76,41.79,41.71,41.73,3700.0,41.5437,41.5735,41.494,41.5139,3700.0
2012-11-28 11:10:00,41.73,41.88,41.69,41.87,4300.0,41.5139,41.6631,41.4741,41.6531,4300.0
2012-11-28 11:20:00,41.87,41.92,41.78,41.83,2400.0,41.6531,41.7029,41.5636,41.6133,2400.0
2012-11-28 11:30:00,41.86,41.86,41.65,41.68,6300.0,41.6432,41.6432,41.4343,41.4641,6300.0
2012-11-28 11:40:00,41.7,41.72,41.61,41.68,6500.0,41.484,41.5039,41.3945,41.4641,6500.0
2012-11-28 11:50:00,41.62,41.67,41.61,41.63,2000.0,41.4044,41.4542,41.3945,41.4144,2000.0
2012-11-28 12:00:00,41.63,41.65,41.32,41.35,12200.0,41.4144,41.4343,41.106,41.1358,12200.0
2012-11-28 12:10:00,41.31,41.41,41.25,41.35,6100.0,41.096,41.1955,41.0363,41.1358,6100.0
2012-11-28 12:20:00,41.35,41.36,41.27,41.33,2500.0,41.1358,41.1458,41.0562,41.1159,2500.0
2012-11-28 12:30:00,41.34,41.43,41.27,41.41,3900.0,41.1259,41.2154,41.0562,41.1955,3900.0
2012-11-28 12:40:00,41.43,41.47,41.41,41.45,2800.0,41.2154,41.2552,41.1955,41.2353,2800.0
2012-11-28 12:50:00,41.45,41.54,41.45,41.51,3400.0,41.2353,41.3248,41.2353,41.295,3400.0
2012-11-28 13:00:00,41.53,41.54,41.44,41.44,3200.0,41.3149,41.3248,41.2254,41.2254,3200.0
2012-11-28 13:10:00,41.44,41.46,41.41,41.42,3300.0,41.2254,41.2453,41.1955,41.2055,3300.0
2012-11-28 13:20:00,41.46,41.46,41.37,41.37,3000.0,41.2453,41.2453,41.1557,41.1557,3000.0
2012-11-28 13:30:00,41.4,41.47,41.37,41.44,4900.0,41.1856,41.2552,41.1557,41.2254,4900.0
2012-11-28 13:40:00,41.44,41.5,41.41,41.44,2500.0,41.2254,41.285,41.1955,41.2254,2500.0
2012-11-28 13:50:00,41.45,41.46,41.37,41.44,2700.0,41.2353,41.2453,41.1557,41.2254,2700.0
2012-11-28 14:00:00,41.44,41.47,41.37,41.41,2300.0,41.2254,41.2552,41.1557,41.1955,2300.0
2012-11-28 14:10:00,41.38,41.45,41.35,41.4,3900.0,41.1657,41.2353,41.1358,41.1856,3900.0
2012-11-28 14:20:00,41.41,41.44,41.39,41.4,900.0,41.1955,41.2254,41.1756,41.1856,900.0
2012-11-28 14:30:00,41.41,41.47,41.36,41.36,6100.0,41.1955,41.2552,41.1458,41.1458,6100.0
2012-11-28 14:40:00,41.39,41.5,41.37,41.5,2100.0,41.1756,41.285,41.1557,41.285,2100.0
2012-11-28 14:50:00,41.5,41.61,41.47,41.61,2900.0,41.285,41.3945,41.2552,41.3945,2900.0
2012-11-28 15:00:00,41.62,41.81,41.61,41.81,4900.0,41.4044,41.5934,41.3945,41.5934,4900.0
2012-11-28 15:10:00,41.81,41.91,41.81,41.87,3600.0,41.5934,41.6929,41.5934,41.6531,3600.0
2012-11-28 15:20:00,41.87,41.98,41.87,41.98,4600.0,41.6531,41.7626,41.6531,41.7626,4600.0
2012-11-28 15:30:00,41.96,42.1,41.96,42.0,9700.0,41.7427,41.8819,41.7427,41.7825,9700.0
2012-11-28 15:40:00,42.03,42.04,41.96,41.99,5200.0,41.8123,41.8223,41.7427,41.7725,5200.0
2012-11-28 15:50:00,41.99,42.07,41.93,42.05,14500.0,41.7725,41.8521,41.7128,41.8322,14500.0
2012-11-29 09:30:00,42.29,43.12,42.12,42.96,6600.0,42.071,42.8967,41.9018,42.7375,6600.0
2012-11-29 09:40:00,42.97,43.06,42.82,42.82,3200.0,42.7474,42.837,42.5982,42.5982,3200.0
2012-11-29 09:50:00,42.81,42.94,42.81,42.93,3800.0,42.5883,42.7176,42.5883,42.7076,3800.0
2012-11-29 10:00:00,42.93,43.09,42.76,42.76,2800.0,42.7076,42.8668,42.5385,42.5385,2800.0
2012-11-29 10:10:00,42.75,42.92,42.69,42.82,3400.0,42.5286,42.6977,42.4689,42.5982,3400.0
2012-11-29 10:20:00,42.82,42.86,42.73,42.73,1700.0,42.5982,42.638,42.5087,42.5087,1700.0
2012-11-29 10:30:00,42.72,42.85,42.69,42.79,2300.0,42.4987,42.6281,42.4689,42.5684,2300.0
2012-11-29 10:40:00,42.86,42.91,42.86,42.9,2100.0,42.638,42.6877,42.638,42.6778,2100.0
2012-11-29 10:50:00,42.92,43.11,42.92,43.11,2700.0,42.6977,42.8867,42.6977,42.8867,2700.0
2012-11-29 11:00:00,43.08,43.13,43.07,43.13,2000.0,42.8569,42.9066,42.8469,42.9066,2000.0
2012-11-29 11:10:00,43.18,43.22,43.11,43.12,7200.0,42.9563,42.9961,42.8867,42.8967,7200.0
2012-11-29 11:20:00,43.16,43.16,42.97,42.99,8000.0,42.9364,42.9364,42.7474,42.7673,8000.0
2012-11-29 11:30:00,43.02,43.09,43.01,43.09,2300.0,42.7972,42.8668,42.7872,42.8668,2300.0
2012-11-29 11:40:00,43.09,43.09,42.89,42.92,3900.0,42.8668,42.8668,42.6678,42.6977,3900.0
2012-11-29 11:50:00,43.02,43.02,42.86,42.91,1500.0,42.7972,42.7972,42.638,42.6877,1500.0
2012-11-29 12:00:00,42.89,42.95,42.85,42.89,2500.0,42.6678,42.7275,42.6281,42.6678,2500.0
2012-11-29 12:10:00,42.94,43.05,42.94,42.94,2000.0,42.7176,42.827,42.7176,42.7176,2000.0
2012-11-29 12:20:00,43.0,43.08,43.0,43.06,1000.0,42.7773,42.8569,42.7773,42.837,1000.0
2012-11-29 12:30:00,43.03,43.03,42.96,43.02,2300.0,42.8071,42.8071,42.7375,42.7972,2300.0
2012-11-29 12:40:00,43.01,43.02,42.96,43.02,2300.0,42.7872,42.7972,42.7375,42.7972,2300.0
2012-11-29 12:50:00,43.02,43.1,43.02,43.05,1000.0,42.7972,42.8768,42.7972,42.827,1000.0
2012-11-29 13:00:00,43.11,43.15,43.05,43.05,1900.0,42.8867,42.9265,42.827,42.827,1900.0
2012-11-29 13:10:00,42.97,43.01,42.96,42.98,1700.0,42.7474,42.7872,42.7375,42.7574,1700.0
2012-11-29 13:20:00,42.99,43.07,42.98,43.03,3200.0,42.7673,42.8469,42.7574,42.8071,3200.0
2012-11-29 13:30:00,43.03,43.08,43.03,43.08,1800.0,42.8071,42.8569,42.8071,42.8569,1800.0
2012-11-29 13:40:00,43.1,43.15,43.01,43.14,4700.0,42.8768,42.9265,42.7872,42.9166,4700.0
2012-11-29 13:50:00,43.14,43.23,43.01,43.14,9400.0,42.9166,43.0061,42.7872,42.9166,9400.0
2012-11-29 14:00:00,43.13,43.16,43.0,43.0,5000.0,42.9066,42.9364,42.7773,42.7773,5000.0
2012-11-29 14:10:00,42.99,43.08,42.97,43.04,2500.0,42.7673,42.8569,42.7474,42.8171,2500.0
2012-11-29 14:20:00,43.02,43.1,43.02,43.06,2600.0,42.7972,42.8768,42.7972,42.837,2600.0
2012-11-29 14:30:00,43.05,43.1,43.04,43.1,1500.0,42.827,42.8768,42.8171,42.8768,1500.0
2012-11-29 14:40:00,43.09,43.1,43.07,43.1,1700.0,42.8668,42.8768,42.8469,42.8768,1700.0
2012-11-29 14:50:00,43.07,43.09,43.06,43.09,1300.0,42.8469,42.8668,42.837,42.8668,1300.0
2012-11-29 15:00:00,43.09,43.1,43.04,43.04,6500.0,42.8668,42.8768,42.8171,42.8171,6500.0
2012-11-29 15:10:00,43.05,43.05,42.9,42.95,7300.0,42.827,42.827,42.6778,42.7275,7300.0
2012-11-29 15:20:00,42.96,43.01,42.94,43.01,8200.0,42.7375,42.7872,42.7176,42.7872,8200.0
2012-11-29 15:30:00,43.01,43.07,42.99,43.06,5100.0,42.7872,42.8469,42.7673,42.837,5100.0
2012-11-29 15:40:00,43.05,43.14,43.04,43.13,5800.0,42.827,42.9166,42.8171,42.9066,5800.0
2012-11-29 15:50:00,43.13,43.17,43.04,43.17,12800.0,42.9066,42.9464,42.8171,42.9464,12800.0
2012-11-30 09:30:00,43.28,43.3,43.2,43.3,3100.0,43.0558,43.0757,42.9762,43.0757,3100.0
2012-11-30 09:40:00,43.32,43.34,43.21,43.21,500.0,43.0956,43.1155,42.9862,42.9862,500.0
2012-11-30 09:50:00,43.09,43.1,43.07,43.09,800.0,42.8668,42.8768,42.8469,42.8668,800.0
2012-11-30 10:00:00,43.13,43.14,42.99,42.99,2200.0,42.9066,42.9166,42.7673,42.7673,2200.0
2012-11-30 10:10:00,43.05,43.12,43.01,43.11,1600.0,42.827,42.8967,42.7872,42.8867,1600.0
2012-11-30 10:20:00,43.13,43.21,43.13,43.14,900.0,42.9066,42.9862,42.9066,42.9166,900.0
2012-11-30 10:30:00,43.16,43.16,43.04,43.04,700.0,42.9364,42.9364,42.8171,42.8171,700.0
2012-11-30 10:40:00,43.01,43.01,42.97,42.99,1000.0,42.7872,42.7872,42.7474,42.7673,1000.0
2012-11-30 10:50:00,42.89,42.98,42.89,42.98,1200.0,42.6678,42.7574,42.6678,42.7574,1200.0
2012-11-30 11:00:00,42.99,42.99,42.8,42.86,2500.0,42.7673,42.7673,42.5783,42.638,2500.0
2012-11-30 11:10:00,42.85,42.91,42.83,42.88,1500.0,42.6281,42.6877,42.6082,42.6579,1500.0
2012-11-30 11:20:00,42.8,42.81,42.75,42.77,800.0,42.5783,42.5883,42.5286,42.5485,800.0
2012-11-30 11:30:00,42.78,42.78,42.62,42.74,2600.0,42.5584,42.5584,42.3992,42.5186,2600.0
2012-11-30 11:40:00,42.8,42.8,42.78,42.78,300.0,42.5783,42.5783,42.5584,42.5584,300.0
2012-11-30 11:50:00,42.76,42.77,42.65,42.66,2000.0,42.5385,42.5485,42.4291,42.439,2000.0
2012-11-30 12:00:00,42.68,42.69,42.65,42.68,1200.0,42.4589,42.4689,42.4291,42.4589,1200.0
2012-11-30 12:10:00,42.64,42.66,42.58,42.66,1200.0,42.4191,42.439,42.3595,42.439,1200.0
2012-11-30 12:20:00,42.63,42.67,42.61,42.63,1100.0,42.4092,42.449,42.3893,42.4092,1100.0
2012-11-30 12:30:00,42.69,42.73,42.66,42.68,1100.0,42.4689,42.5087,42.439,42.4589,1100.0
2012-11-30 12:40:00,42.69,42.69,42.61,42.63,2900.0,42.4689,42.4689,42.3893,42.4092,2900.0
2012-11-30 12:50:00,42.67,42.67,42.61,42.62,1000.0,42.449,42.449,42.3893,42.3992,1000.0
2012-11-30 13:00:00,42.62,42.67,42.62,42.63,400.0,42.3992,42.449,42.3992,42.4092,400.0
2012-11-30 13:10:00,42.65,42.66,42.6,42.61,600.0,42.4291,42.439,42.3793,42.3893,600.0
2012-11-30 13:20:00,42.62,42.7,42.62,42.69,2100.0,42.3992,42.4788,42.3992,42.4689,2100.0
2012-11-30 13:30:00,42.71,42.73,42.68,42.71,2400.0,42.4888,42.5087,42.4589,42.4888,2400.0
2012-11-30 13:40:00,42.7,42.71,42.68,42.69,1800.0,42.4788,42.4888,42.4589,42.4689,1800.0
2012-11-30 13:50:00,42.68,42.73,42.64,42.64,3300.0,42.4589,42.5087,42.4191,42.4191,3300.0
2012-11-30 14:00:00,42.62,42.66,42.57,42.59,2500.0,42.3992,42.439,42.3495,42.3694,2500.0
2012-11-30 14:10:00,42.54,42.61,42.47,42.61,2600.0,42.3197,42.3893,42.25,42.3893,2600.0
2012-11-30 14:20:00,42.57,42.71,42.57,42.71,1300.0,42.3495,42.4888,42.3495,42.4888,1300.0
2012-11-30 14:30:00,42.71,42.73,42.67,42.72,1800.0,42.4888,42.5087,42.449,42.4987,1800.0
2012-11-30 14:40:00,42.68,42.76,42.68,42.73,4000.0,42.4589,42.5385,42.4589,42.5087,4000.0
2012-11-30 14:50:00,42.69,42.75,42.62,42.62,1300.0,42.4689,42.5286,42.3992,42.3992,1300.0
2012-11-30 15:00:00,42.61,42.71,42.6,42.65,1900.0,42.3893,42.4888,42.3793,42.4291,1900.0
2012-11-30 15:10:00,42.66,42.78,42.66,42.7,2300.0,42.439,42.5584,42.439,42.4788,2300.0
2012-11-30 15:20:00,42.72,42.73,42.66,42.71,2000.0,42.4987,42.5087,42.439,42.4888,2000.0
2012-11-30 15:30:00,42.7,42.75,42.66,42.73,2400.0,42.4788,42.5286,42.439,42.5087,2400.0
2012-11-30 15:40:00,42.71,42.76,42.61,42.73,7700.0,42.4888,42.5385,42.3893,42.5087,7700.0
2012-11-30 15:50:00,42.76,42.93,42.73,42.83,21900.0,42.5385,42.7076,42.5087,42.6082,21900.0
2012-12-03 09:30:00,43.02,43.05,42.77,42.91,5800.0,42.8174,42.8472,42.5685,42.7079,5800.0
2012-12-03 09:40:00,42.87,42.93,42.73,42.75,1200.0,42.6681,42.7278,42.5287,42.5486,1200.0
2012-12-03 09:50:00,42.74,42.74,42.59,42.6,1000.0,42.5387,42.5387,42.3894,42.3993,1000.0
2012-12-03 10:00:00,42.61,42.68,42.43,42.68,3300.0,42.4093,42.479,42.2301,42.479,3300.0
2012-12-03 10:10:00,42.7,42.72,42.65,42.68,900.0,42.4989,42.5188,42.4491,42.479,900.0
2012-12-03 10:20:00,42.75,42.76,42.6,42.65,3600.0,42.5486,42.5586,42.3993,42.4491,3600.0
2012-12-03 10:30:00,42.66,42.66,42.55,42.55,900.0,42.4591,42.4591,42.3496,42.3496,900.0
2012-12-03 10:40:00,42.59,42.65,42.57,42.65,3200.0,42.3894,42.4491,42.3695,42.4491,3200.0
2012-12-03 10:50:00,42.66,42.66,42.58,42.6,1700.0,42.4591,42.4591,42.3794,42.3993,1700.0
2012-12-03 11:00:00,42.59,42.66,42.59,42.66,600.0,42.3894,42.4591,42.3894,42.4591,600.0
2012-12-03 11:10:00,42.62,42.63,42.59,42.61,1200.0,42.4192,42.4292,42.3894,42.4093,1200.0
2012-12-03 11:20:00,42.63,42.63,42.55,42.55,900.0,42.4292,42.4292,42.3496,42.3496,900.0
2012-12-03 11:30:00,42.58,42.62,42.54,42.55,1400.0,42.3794,42.4192,42.3396,42.3496,1400.0
2012-12-03 11:40:00,42.57,42.58,42.55,42.55,1000.0,42.3695,42.3794,42.3496,42.3496,1000.0
2012-12-03 11:50:00,42.6,42.6,42.56,42.56,900.0,42.3993,42.3993,42.3595,42.3595,900.0
2012-12-03 12:00:00,42.58,42.59,42.47,42.53,5500.0,42.3794,42.3894,42.27,42.3297,5500.0
2012-12-03 12:10:00,42.52,42.52,42.48,42.48,800.0,42.3197,42.3197,42.2799,42.2799,800.0
2012-12-03 12:20:00,42.51,42.51,42.48,42.48,1100.0,42.3098,42.3098,42.2799,42.2799,1100.0
2012-12-03 12:30:00,42.48,42.51,42.48,42.51,800.0,42.2799,42.3098,42.2799,42.3098,800.0
2012-12-03 12:40:00,42.49,42.49,42.43,42.43,1000.0,42.2899,42.2899,42.2301,42.2301,1000.0
2012-12-03 12:50:00,42.46,42.5,42.45,42.5,1600.0,42.26,42.2998,42.25,42.2998,1600.0
2012-12-03 13:00:00,42.48,42.48,42.39,42.39,3400.0,42.2799,42.2799,42.1903,42.1903,3400.0
2012-12-03 13:10:00,42.38,42.39,42.37,42.38,1000.0,42.1804,42.1903,42.1704,42.1804,1000.0
2012-12-03 13:20:00,42.37,42.37,42.24,42.34,5400.0,42.1704,42.1704,42.041,42.1406,5400.0
2012-12-03 13:30:00,42.36,42.36,42.27,42.31,1400.0,42.1605,42.1605,42.0709,42.1107,1400.0
2012-12-03 13:40:00,42.33,42.34,42.31,42.31,800.0,42.1306,42.1406,42.1107,42.1107,800.0
2012-12-03 13:50:00,42.32,42.36,42.29,42.34,1400.0,42.1207,42.1605,42.0908,42.1406,1400.0
2012-12-03 14:00:00,42.32,42.43,42.31,42.42,4800.0,42.1207,42.2301,42.1107,42.2202,4800.0
2012-12-03 14:10:00,42.43,42.44,42.36,42.39,7700.0,42.2301,42.2401,42.1605,42.1903,7700.0
2012-12-03 14:20:00,42.4,42.41,42.36,42.37,2200.0,42.2003,42.2102,42.1605,42.1704,2200.0
2012-12-03 14:30:00,42.37,42.41,42.36,42.36,2300.0,42.1704,42.2102,42.1605,42.1605,2300.0
2012-12-03 14:40:00,42.37,42.4,42.35,42.35,1900.0,42.1704,42.2003,42.1505,42.1505,1900.0
2012-12-03 14:50:00,42.37,42.41,42.34,42.41,4400.0,42.1704,42.2102,42.1406,42.2102,4400.0
2012-12-03 15:00:00,42.41,42.47,42.36,42.39,12100.0,42.2102,42.27,42.1605,42.1903,12100.0
2012-12-03 15:10:00,42.39,42.4,42.15,42.32,14900.0,42.1903,42.2003,41.9515,42.1207,14900.0
2012-12-03 15:20:00,42.32,42.42,42.31,42.42,5300.0,42.1207,42.2202,42.1107,42.2202,5300.0
2012-12-03 15:30:00,42.41,42.43,42.33,42.35,12000.0,42.2102,42.2301,42.1306,42.1505,12000.0
2012-12-03 15:40:00,42.35,42.39,42.34,42.36,14000.0,42.1505,42.1903,42.1406,42.1605,14000.0
2012-12-03 15:50:00,42.36,42.41,42.31,42.4,25800.0,42.1605,42.2102,42.1107,42.2003,25800.0
2012-12-04 09:30:00,42.36,42.87,42.15,42.85,6300.0,42.1605,42.6681,41.9515,42.6482,6300.0
2012-12-04 09:40:00,42.87,42.91,42.7,42.82,3300.0,42.6681,42.7079,42.4989,42.6183,3300.0
2012-12-04 09:50:00,42.83,42.91,42.8,42.85,2800.0,42.6283,42.7079,42.5984,42.6482,2800.0
2012-12-04 10:00:00,42.85,42.98,42.75,42.95,4000.0,42.6482,42.7775,42.5486,42.7477,4000.0
2012-12-04 10:10:00,42.92,43.0,42.89,42.91,4200.0,42.7178,42.7975,42.688,42.7079,4200.0
2012-12-04 10:20:00,42.86,42.92,42.84,42.84,4200.0,42.6581,42.7178,42.6382,42.6382,4200.0
2012-12-04 10:30:00,42.8,42.8,42.6,42.66,11900.0,42.5984,42.5984,42.3993,42.4591,11900.0
2012-12-04 10:40:00,42.68,42.73,42.68,42.73,2400.0,42.479,42.5287,42.479,42.5287,2400.0
2012-12-04 10:50:00,42.75,42.78,42.64,42.76,4500.0,42.5486,42.5785,42.4392,42.5586,4500.0
2012-12-04 11:00:00,42.77,42.78,42.71,42.73,2100.0,42.5685,42.5785,42.5088,42.5287,2100.0
2012-12-04 11:10:00,42.72,42.75,42.7,42.73,2000.0,42.5188,42.5486,42.4989,42.5287,2000.0
2012-12-04 11:20:00,42.71,42.72,42.67,42.67,5600.0,42.5088,42.5188,42.469,42.469,5600.0
2012-12-04 11:30:00,42.64,42.75,42.62,42.75,24400.0,42.4392,42.5486,42.4192,42.5486,24400.0
2012-12-04 11:40:00,42.73,42.78,42.71,42.71,9100.0,42.5287,42.5785,42.5088,42.5088,9100.0
2012-12-04 11:50:00,42.69,42.72,42.65,42.72,2800.0,42.4889,42.5188,42.4491,42.5188,2800.0
2012-12-04 12:00:00,42.71,42.71,42.6,42.6,1500.0,42.5088,42.5088,42.3993,42.3993,1500.0
2012-12-04 12:10:00,42.59,42.62,42.58,42.62,1000.0,42.3894,42.4192,42.3794,42.4192,1000.0
2012-12-04 12:20:00,42.63,42.63,42.56,42.61,1300.0,42.4292,42.4292,42.3595,42.4093,1300.0
2012-12-04 12:30:00,42.64,42.71,42.64,42.65,1700.0,42.4392,42.5088,42.4392,42.4491,1700.0
2012-12-04 12:40:00,42.62,42.72,42.61,42.69,2100.0,42.4192,42.5188,42.4093,42.4889,2100.0
2012-12-04 12:50:00,42.72,42.73,42.69,42.71,1700.0,42.5188,42.5287,42.4889,42.5088,1700.0
2012-12-04 13:00:00,42.73,42.74,42.69,42.74,1900.0,42.5287,42.5387,42.4889,42.5387,1900.0
2012-12-04 13:10:00,42.74,42.77,42.74,42.75,2700.0,42.5387,42.5685,42.5387,42.5486,2700.0
2012-12-04 13:20:00,42.72,42.8,42.72,42.75,6700.0,42.5188,42.5984,42.5188,42.5486,6700.0
2012-12-04 13:30:00,42.77,42.77,42.74,42.75,4200.0,42.5685,42.5685,42.5387,42.5486,4200.0
2012-12-04 13:40:00,42.78,42.92,42.78,42.89,5100.0,42.5785,42.7178,42.5785,42.688,5100.0
2012-12-04 13:50:00,42.89,43.07,42.89,43.06,4900.0,42.688,42.8671,42.688,42.8572,4900.0
2012-12-04 14:00:00,43.05,43.11,42.99,42.99,3700.0,42.8472,42.9069,42.7875,42.7875,3700.0
2012-12-04 14:10:00,43.0,43.08,42.98,43.06,11400.0,42.7975,42.8771,42.7775,42.8572,11400.0
2012-12-04 14:20:00,43.07,43.14,43.05,43.1,4600.0,42.8671,42.9368,42.8472,42.897,4600.0
2012-12-04 14:30:00,43.1,43.17,43.08,43.16,6000.0,42.897,42.9667,42.8771,42.9567,6000.0
2012-12-04 14:40:00,43.17,43.3,43.17,43.25,4500.0,42.9667,43.096,42.9667,43.0463,4500.0
2012-12-04 14:50:00,43.24,43.35,43.24,43.28,3300.0,43.0363,43.1458,43.0363,43.0761,3300.0
2012-12-04 15:00:00,43.29,43.42,43.25,43.4,5500.0,43.0861,43.2155,43.0463,43.1956,5500.0
2012-12-04 15:10:00,43.37,43.37,43.24,43.3,4100.0,43.1657,43.1657,43.0363,43.096,4100.0
2012-12-04 15:20:00,43.32,43.33,43.21,43.24,9100.0,43.1159,43.1259,43.0065,43.0363,9100.0
2012-12-04 15:30:00,43.26,43.39,43.25,43.3,8600.0,43.0562,43.1856,43.0463,43.096,8600.0
2012-12-04 15:40:00,43.32,43.38,43.28,43.33,12600.0,43.1159,43.1757,43.0761,43.1259,12600.0
2012-12-04 15:50:00,43.34,43.44,43.24,43.25,34700.0,43.1359,43.2354,43.0363,43.0463,34700.0
2012-12-05 09:30:00,43.31,43.31,43.09,43.31,3200.0,43.106,43.106,42.887,43.106,3200.0
2012-12-05 09:40:00,43.31,43.37,43.22,43.26,2400.0,43.106,43.1657,43.0164,43.0562,2400.0
2012-12-05 09:50:00,43.31,43.33,43.12,43.13,2800.0,43.106,43.1259,42.9169,42.9268,2800.0
2012-12-05 10:00:00,43.13,43.17,42.97,43.17,2600.0,42.9268,42.9667,42.7676,42.9667,2600.0
2012-12-05 10:10:00,43.12,43.18,43.07,43.14,1700.0,42.9169,42.9766,42.8671,42.9368,1700.0
2012-12-05 10:20:00,43.15,43.18,42.91,42.98,4300.0,42.9467,42.9766,42.7079,42.7775,4300.0
2012-12-05 10:30:00,42.97,43.04,42.96,43.04,1800.0,42.7676,42.8373,42.7576,42.8373,1800.0
2012-12-05 10:40:00,42.99,43.0,42.82,42.86,3100.0,42.7875,42.7975,42.6183,42.6581,3100.0
2012-12-05 10:50:00,42.86,42.87,42.72,42.77,1900.0,42.6581,42.6681,42.5188,42.5685,1900.0
2012-12-05 11:00:00,42.79,42.89,42.78,42.82,5000.0,42.5884,42.688,42.5785,42.6183,5000.0
2012-12-05 11:10:00,42.82,42.92,42.82,42.82,3400.0,42.6183,42.7178,42.6183,42.6183,3400.0
2012-12-05 11:20:00,42.82,42.97,42.81,42.91,10000.0,42.6183,42.7676,42.6084,42.7079,10000.0
2012-12-05 11:30:00,42.96,43.2,42.96,43.13,5100.0,42.7576,42.9965,42.7576,42.9268,5100.0
2012-12-05 11:40:00,43.2,43.23,43.16,43.22,1600.0,42.9965,43.0264,42.9567,43.0164,1600.0
2012-12-05 11:50:00,43.2,43.27,42.93,43.19,30800.0,42.9965,43.0662,42.7278,42.9866,30800.0
2012-12-05 12:00:00,43.23,43.29,43.14,43.16,7100.0,43.0264,43.0861,42.9368,42.9567,7100.0
2012-12-05 12:10:00,43.17,43.18,43.04,43.13,2900.0,42.9667,42.9766,42.8373,42.9268,2900.0
2012-12-05 12:20:00,43.2,43.25,43.18,43.18,1600.0,42.9965,43.0463,42.9766,42.9766,1600.0
2012-12-05 12:30:00,43.25,43.3,43.25,43.28,4100.0,43.0463,43.096,43.0463,43.0761,4100.0
2012-12-05 12:40:00,43.26,43.28,43.1,43.1,8900.0,43.0562,43.0761,42.897,42.897,8900.0
2012-12-05 12:50:00,43.12,43.15,43.01,43.05,7400.0,42.9169,42.9467,42.8074,42.8472,7400.0
2012-12-05 13:00:00,43.05,43.06,42.96,43.06,6700.0,42.8472,42.8572,42.7576,42.8572,6700.0
2012-12-05 13:10:00,43.04,43.09,43.04,43.05,1600.0,42.8373,42.887,42.8373,42.8472,1600.0
2012-12-05 13:20:00,43.05,43.09,42.97,42.98,2200.0,42.8472,42.887,42.7676,42.7775,2200.0
2012-12-05 13:30:00,42.94,42.99,42.92,42.96,1100.0,42.7377,42.7875,42.7178,42.7576,1100.0
2012-12-05 13:40:00,42.97,42.99,42.89,42.89,1700.0,42.7676,42.7875,42.688,42.688,1700.0
2012-12-05 13:50:00,42.9,42.91,42.85,42.85,3600.0,42.6979,42.7079,42.6482,42.6482,3600.0
2012-12-05 14:00:00,42.86,42.89,42.86,42.87,2200.0,42.6581,42.688,42.6581,42.6681,2200.0
2012-12-05 14:10:00,42.86,42.89,42.84,42.89,2300.0,42.6581,42.688,42.6382,42.688,2300.0
2012-12-05 14:20:00,42.9,42.9,42.84,42.84,7500.0,42.6979,42.6979,42.6382,42.6382,7500.0
2012-12-05 14:30:00,42.85,42.86,42.78,42.83,12000.0,42.6482,42.6581,42.5785,42.6283,12000.0
2012-12-05 14:40:00,42.86,42.88,42.76,42.76,10800.0,42.6581,42.678,42.5586,42.5586,10800.0
2012-12-05 14:50:00,42.75,42.86,42.75,42.76,6200.0,42.5486,42.6581,42.5486,42.5586,6200.0
2012-12-05 15:00:00,42.75,42.79,42.73,42.78,2500.0,42.5486,42.5884,42.5287,42.5785,2500.0
2012-12-05 15:10:00,42.76,42.79,42.76,42.79,4400.0,42.5586,42.5884,42.5586,42.5884,4400.0
2012-12-05 15:20:00,42.78,42.8,42.75,42.78,5800.0,42.5785,42.5984,42.5486,42.5785,5800.0
2012-12-05 15:30:00,42.79,42.79,42.73,42.73,2900.0,42.5884,42.5884,42.5287,42.5287,2900.0
2012-12-05 15:40:00,42.7,42.75,42.61,42.67,7200.0,42.4989,42.5486,42.4093,42.469,7200.0
2012-12-05 15:50:00,42.65,42.7,42.59,42.66,9200.0,42.4491,42.4989,42.3894,42.4591,9200.0
2012-12-06 09:30:00,42.59,42.74,42.59,42.73,4000.0,42.3894,42.5387,42.3894,42.5287,4000.0
2012-12-06 09:40:00,42.73,42.73,42.63,42.63,3100.0,42.5287,42.5287,42.4292,42.4292,3100.0
2012-12-06 09:50:00,42.67,42.76,42.65,42.65,2300.0,42.469,42.5586,42.4491,42.4491,2300.0
2012-12-06 10:00:00,42.67,42.7,42.63,42.7,4500.0,42.469,42.4989,42.4292,42.4989,4500.0
2012-12-06 10:10:00,42.63,42.69,42.6,42.63,5100.0,42.4292,42.4889,42.3993,42.4292,5100.0
2012-12-06 10:20:00,42.62,42.68,42.59,42.65,4600.0,42.4192,42.479,42.3894,42.4491,4600.0
2012-12-06 10:30:00,42.59,42.74,42.59,42.72,5300.0,42.3894,42.5387,42.3894,42.5188,5300.0
2012-12-06 10:40:00,42.73,42.74,42.7,42.72,2900.0,42.5287,42.5387,42.4989,42.5188,2900.0
2012-12-06 10:50:00,42.74,42.78,42.72,42.74,1500.0,42.5387,42.5785,42.5188,42.5387,1500.0
2012-12-06 11:00:00,42.74,42.74,42.7,42.73,2300.0,42.5387,42.5387,42.4989,42.5287,2300.0
2012-12-06 11:10:00,42.69,42.75,42.69,42.72,1600.0,42.4889,42.5486,42.4889,42.5188,1600.0
2012-12-06 11:20:00,42.73,42.76,42.72,42.76,1600.0,42.5287,42.5586,42.5188,42.5586,1600.0
2012-12-06 11:30:00,42.77,42.79,42.7,42.75,7200.0,42.5685,42.5884,42.4989,42.5486,7200.0
2012-12-06 11:40:00,42.73,42.75,42.71,42.71,1800.0,42.5287,42.5486,42.5088,42.5088,1800.0
2012-12-06 11:50:00,42.75,42.75,42.69,42.7,2600.0,42.5486,42.5486,42.4889,42.4989,2600.0
2012-12-06 12:00:00,42.71,42.76,42.7,42.72,2800.0,42.5088,42.5586,42.4989,42.5188,2800.0
2012-12-06 12:10:00,42.7,42.71,42.69,42.69,1700.0,42.4989,42.5088,42.4889,42.4889,1700.0
2012-12-06 12:20:00,42.7,42.7,42.65,42.65,2200.0,42.4989,42.4989,42.4491,42.4491,2200.0
2012-12-06 12:30:00,42.65,42.65,42.61,42.62,10700.0,42.4491,42.4491,42.4093,42.4192,10700.0
2012-12-06 12:40:00,42.64,42.65,42.62,42.65,800.0,42.4392,42.4491,42.4192,42.4491,800.0
2012-12-06 12:50:00,42.69,42.69,42.66,42.66,1500.0,42.4889,42.4889,42.4591,42.4591,1500.0
2012-12-06 13:00:00,42.66,42.68,42.66,42.66,700.0,42.4591,42.479,42.4591,42.4591,700.0
2012-12-06 13:10:00,42.7,42.74,42.64,42.7,4200.0,42.4989,42.5387,42.4392,42.4989,4200.0
2012-12-06 13:20:00,42.74,42.74,42.69,42.71,2800.0,42.5387,42.5387,42.4889,42.5088,2800.0
2012-12-06 13:30:00,42.71,42.74,42.7,42.72,2400.0,42.5088,42.5387,42.4989,42.5188,2400.0
2012-12-06 13:40:00,42.71,42.71,42.66,42.7,400.0,42.5088,42.5088,42.4591,42.4989,400.0
2012-12-06 13:50:00,42.72,42.73,42.71,42.71,900.0,42.5188,42.5287,42.5088,42.5088,900.0
2012-12-06 14:00:00,42.72,42.72,42.68,42.69,1600.0,42.5188,42.5188,42.479,42.4889,1600.0
2012-12-06 14:10:00,42.69,42.72,42.66,42.66,2400.0,42.4889,42.5188,42.4591,42.4591,2400.0
2012-12-06 14:20:00,42.64,42.65,42.61,42.61,900.0,42.4392,42.4491,42.4093,42.4093,900.0
2012-12-06 14:30:00,42.62,42.62,42.58,42.6,2300.0,42.4192,42.4192,42.3794,42.3993,2300.0
2012-12-06 14:40:00,42.6,42.63,42.41,42.42,5300.0,42.3993,42.4292,42.2102,42.2202,5300.0
2012-12-06 14:50:00,42.41,42.41,42.34,42.36,4300.0,42.2102,42.2102,42.1406,42.1605,4300.0
2012-12-06 15:00:00,42.37,42.39,42.32,42.36,4300.0,42.1704,42.1903,42.1207,42.1605,4300.0
2012-12-06 15:10:00,42.38,42.42,42.33,42.35,6400.0,42.1804,42.2202,42.1306,42.1505,6400.0
2012-12-06 15:20:00,42.35,42.39,42.16,42.16,11600.0,42.1505,42.1903,41.9614,41.9614,11600.0
2012-12-06 15:30:00,42.2,42.37,42.2,42.33,13500.0,42.0012,42.1704,42.0012,42.1306,13500.0
2012-12-06 15:40:00,42.3,42.31,42.2,42.21,15100.0,42.1008,42.1107,42.0012,42.0112,15100.0
2012-12-06 15:50:00,42.22,42.25,42.2,42.23,25700.0,42.0211,42.051,42.0012,42.0311,25700.0
2012-12-07 09:30:00,42.47,42.47,42.27,42.27,1800.0,42.27,42.27,42.0709,42.0709,1800.0
2012-12-07 09:40:00,42.33,42.33,42.27,42.29,700.0,42.1306,42.1306,42.0709,42.0908,700.0
2012-12-07 09:50:00,42.29,42.35,42.16,42.27,1700.0,42.0908,42.1505,41.9614,42.0709,1700.0
2012-12-07 10:00:00,42.36,42.46,42.36,42.46,300.0,42.1605,42.26,42.1605,42.26,300.0
2012-12-07 10:10:00,42.44,42.44,42.32,42.35,1300.0,42.2401,42.2401,42.1207,42.1505,1300.0
2012-12-07 10:20:00,42.37,42.37,42.32,42.37,700.0,42.1704,42.1704,42.1207,42.1704,700.0
2012-12-07 10:30:00,42.24,42.3,42.24,42.3,600.0,42.041,42.1008,42.041,42.1008,600.0
2012-12-07 10:40:00,42.31,42.34,42.26,42.26,900.0,42.1107,42.1406,42.0609,42.0609,900.0
2012-12-07 10:50:00,42.29,42.35,42.24,42.25,14900.0,42.0908,42.1505,42.041,42.051,14900.0
2012-12-07 11:00:00,42.25,42.28,42.19,42.24,20700.0,42.051,42.0808,41.9913,42.041,20700.0
2012-12-07 11:10:00,42.24,42.27,42.1,42.23,2400.0,42.041,42.0709,41.9017,42.0311,2400.0
2012-12-07 11:20:00,42.22,42.25,42.16,42.25,1100.0,42.0211,42.051,41.9614,42.051,1100.0
2012-12-07 11:30:00,42.22,42.34,42.19,42.24,2500.0,42.0211,42.1406,41.9913,42.041,2500.0
2012-12-07 11:40:00,42.26,42.26,42.2,42.21,1500.0,42.0609,42.0609,42.0012,42.0112,1500.0
2012-12-07 11:50:00,42.24,42.24,42.16,42.16,2900.0,42.041,42.041,41.9614,41.9614,2900.0
2012-12-07 12:00:00,42.23,42.3,42.23,42.26,2500.0,42.0311,42.1008,42.0311,42.0609,2500.0
2012-12-07 12:10:00,42.29,42.31,42.24,42.28,3800.0,42.0908,42.1107,42.041,42.0808,3800.0
2012-12-07 12:20:00,42.27,42.27,42.24,42.25,900.0,42.0709,42.0709,42.041,42.051,900.0
2012-12-07 12:30:00,42.21,42.25,42.21,42.25,200.0,42.0112,42.051,42.0112,42.051,200.0
2012-12-07 12:40:00,42.23,42.27,42.21,42.27,1400.0,42.0311,42.0709,42.0112,42.0709,1400.0
2012-12-07 12:50:00,42.27,42.29,42.25,42.25,1500.0,42.0709,42.0908,42.051,42.051,1500.0
2012-12-07 13:00:00,42.27,42.3,42.2,42.26,5600.0,42.0709,42.1008,42.0012,42.0609,5600.0
2012-12-07 13:10:00,42.25,42.29,42.22,42.23,2600.0,42.051,42.0908,42.0211,42.0311,2600.0
2012-12-07 13:20:00,42.25,42.3,42.18,42.25,18300.0,42.051,42.1008,41.9813,42.051,18300.0
2012-12-07 13:30:00,42.26,42.27,42.08,42.16,6800.0,42.0609,42.0709,41.8818,41.9614,6800.0
2012-12-07 13:40:00,42.16,42.19,42.16,42.18,1300.0,41.9614,41.9913,41.9614,41.9813,1300.0
2012-12-07 13:50:00,42.18,42.23,42.17,42.22,1700.0,41.9813,42.0311,41.9714,42.0211,1700.0
2012-12-07 14:00:00,42.24,42.24,41.99,42.16,19200.0,42.041,42.041,41.7922,41.9614,19200.0
2012-12-07 14:10:00,42.15,42.28,42.14,42.25,6900.0,41.9515,42.0808,41.9415,42.051,6900.0
2012-12-07 14:20:00,42.27,42.28,42.19,42.27,2500.0,42.0709,42.0808,41.9913,42.0709,2500.0
2012-12-07 14:30:00,42.26,42.35,42.25,42.26,8300.0,42.0609,42.1505,42.051,42.0609,8300.0
2012-12-07 14:40:00,42.25,42.26,42.21,42.26,2000.0,42.051,42.0609,42.0112,42.0609,2000.0
2012-12-07 14:50:00,42.25,42.27,42.24,42.27,1100.0,42.051,42.0709,42.041,42.0709,1100.0
2012-12-07 15:00:00,42.27,42.27,42.19,42.19,2300.0,42.0709,42.0709,41.9913,41.9913,2300.0
2012-12-07 15:10:00,42.21,42.27,42.17,42.27,3200.0,42.0112,42.0709,41.9714,42.0709,3200.0
2012-12-07 15:20:00,42.27,42.27,42.17,42.25,4000.0,42.0709,42.0709,41.9714,42.051,4000.0
2012-12-07 15:30:00,42.27,42.28,42.2,42.2,5500.0,42.0709,42.0808,42.0012,42.0012,5500.0
2012-12-07 15:40:00,42.2,42.25,42.17,42.19,6200.0,42.0012,42.051,41.9714,41.9913,6200.0
2012-12-07 15:50:00,42.2,42.23,42.12,42.16,13400.0,42.0012,42.0311,41.9216,41.9614,13400.0
2012-12-10 09:30:00,42.24,42.24,41.8,42.21,4900.0,42.041,42.041,41.6031,42.0112,4900.0
2012-12-10 09:40:00,42.13,42.27,42.13,42.27,500.0,41.9316,42.0709,41.9316,42.0709,500.0
2012-12-10 09:50:00,42.31,42.31,42.28,42.28,600.0,42.1107,42.1107,42.0808,42.0808,600.0
2012-12-10 10:00:00,42.28,42.37,42.24,42.27,2900.0,42.0808,42.1704,42.041,42.0709,2900.0
2012-12-10 10:10:00,42.34,42.35,42.3,42.3,600.0,42.1406,42.1505,42.1008,42.1008,600.0
2012-12-10 10:20:00,42.39,42.39,42.33,42.33,200.0,42.1903,42.1903,42.1306,42.1306,200.0
2012-12-10 10:30:00,42.34,42.35,42.28,42.31,1600.0,42.1406,42.1505,42.0808,42.1107,1600.0
2012-12-10 10:40:00,42.3,42.3,42.22,42.22,400.0,42.1008,42.1008,42.0211,42.0211,400.0
2012-12-10 10:50:00,42.19,42.32,42.19,42.32,600.0,41.9913,42.1207,41.9913,42.1207,600.0
2012-12-10 11:00:00,42.3,42.33,42.29,42.3,1300.0,42.1008,42.1306,42.0908,42.1008,1300.0
2012-12-10 11:10:00,42.3,42.33,42.29,42.29,500.0,42.1008,42.1306,42.0908,42.0908,500.0
2012-12-10 11:20:00,42.34,42.39,42.28,42.28,5100.0,42.1406,42.1903,42.0808,42.0808,5100.0
2012-12-10 11:30:00,42.3,42.37,42.27,42.32,600.0,42.1008,42.1704,42.0709,42.1207,600.0
2012-12-10 11:40:00,42.37,42.37,42.29,42.31,4200.0,42.1704,42.1704,42.0908,42.1107,4200.0
2012-12-10 11:50:00,42.32,42.32,42.24,42.24,2300.0,42.1207,42.1207,42.041,42.041,2300.0
2012-12-10 12:00:00,42.23,42.27,42.18,42.18,500.0,42.0311,42.0709,41.9813,41.9813,500.0
2012-12-10 12:10:00,42.18,42.18,42.18,42.18,0.0,41.9813,41.9813,41.9813,41.9813,0.0
2012-12-10 12:20:00,42.26,42.29,42.24,42.24,1800.0,42.0609,42.0908,42.041,42.041,1800.0
2012-12-10 12:30:00,42.3,42.33,42.29,42.3,2900.0,42.1008,42.1306,42.0908,42.1008,2900.0
2012-12-10 12:40:00,42.32,42.32,42.28,42.29,900.0,42.1207,42.1207,42.0808,42.0908,900.0
2012-12-10 12:50:00,42.31,42.31,42.28,42.28,500.0,42.1107,42.1107,42.0808,42.0808,500.0
2012-12-10 13:00:00,42.3,42.31,42.23,42.23,1100.0,42.1008,42.1107,42.0311,42.0311,1100.0
2012-12-10 13:10:00,42.21,42.29,42.21,42.25,1400.0,42.0112,42.0908,42.0112,42.051,1400.0
2012-12-10 13:20:00,42.25,42.29,42.15,42.15,3200.0,42.051,42.0908,41.9515,41.9515,3200.0
2012-12-10 13:30:00,42.15,42.19,42.03,42.11,2500.0,41.9515,41.9913,41.832,41.9116,2500.0
2012-12-10 13:40:00,42.11,42.21,42.09,42.16,2500.0,41.9116,42.0112,41.8917,41.9614,2500.0
2012-12-10 13:50:00,42.22,42.22,42.17,42.17,1700.0,42.0211,42.0211,41.9714,41.9714,1700.0
2012-12-10 14:00:00,42.16,42.17,42.14,42.14,2300.0,41.9614,41.9714,41.9415,41.9415,2300.0
2012-12-10 14:10:00,42.14,42.16,42.04,42.13,3800.0,41.9415,41.9614,41.842,41.9316,3800.0
2012-12-10 14:20:00,42.1,42.1,42.04,42.05,3000.0,41.9017,41.9017,41.842,41.8519,3000.0
2012-12-10 14:30:00,42.05,42.05,41.96,41.99,1300.0,41.8519,41.8519,41.7624,41.7922,1300.0
2012-12-10 14:40:00,41.99,42.02,41.94,41.95,2100.0,41.7922,41.8221,41.7424,41.7524,2100.0
2012-12-10 14:50:00,41.94,41.94,41.86,41.92,13700.0,41.7424,41.7424,41.6628,41.7225,13700.0
2012-12-10 15:00:00,41.94,41.94,41.79,41.8,6000.0,41.7424,41.7424,41.5932,41.6031,6000.0
2012-12-10 15:10:00,41.81,41.92,41.78,41.84,12900.0,41.6131,41.7225,41.5832,41.6429,12900.0
2012-12-10 15:20:00,41.84,41.88,41.76,41.81,11500.0,41.6429,41.6827,41.5633,41.6131,11500.0
2012-12-10 15:30:00,41.79,41.83,41.73,41.79,17800.0,41.5932,41.633,41.5334,41.5932,17800.0
2012-12-10 15:40:00,41.8,41.81,41.74,41.8,8800.0,41.6031,41.6131,41.5434,41.6031,8800.0
2012-12-10 15:50:00,41.78,41.8,41.69,41.71,30600.0,41.5832,41.6031,41.4936,41.5135,30600.0
2012-12-11 09:30:00,42.1,42.5,42.07,42.43,7900.0,41.9017,42.2998,41.8718,42.2301,7900.0
2012-12-11 09:40:00,42.43,42.46,42.36,42.43,1800.0,42.2301,42.26,42.1605,42.2301,1800.0
2012-12-11 09:50:00,42.42,42.59,42.38,42.57,22800.0,42.2202,42.3894,42.1804,42.3695,22800.0
2012-12-11 10:00:00,42.61,42.72,42.6,42.7,8300.0,42.4093,42.5188,42.3993,42.4989,8300.0
2012-12-11 10:10:00,42.69,42.76,42.64,42.64,4400.0,42.4889,42.5586,42.4392,42.4392,4400.0
2012-12-11 10:20:00,42.67,42.73,42.65,42.69,7300.0,42.469,42.5287,42.4491,42.4889,7300.0
2012-12-11 10:30:00,42.7,42.75,42.57,42.66,8100.0,42.4989,42.5486,42.3695,42.4591,8100.0
2012-12-11 10:40:00,42.68,42.7,42.66,42.68,10300.0,42.479,42.4989,42.4591,42.479,10300.0
2012-12-11 10:50:00,42.69,42.75,42.67,42.67,4000.0,42.4889,42.5486,42.469,42.469,4000.0
2012-12-11 11:00:00,42.67,42.69,42.59,42.61,4700.0,42.469,42.4889,42.3894,42.4093,4700.0
2012-12-11 11:10:00,42.58,42.68,42.58,42.65,3300.0,42.3794,42.479,42.3794,42.4491,3300.0
2012-12-11 11:20:00,42.65,42.75,42.64,42.75,5000.0,42.4491,42.5486,42.4392,42.5486,5000.0
2012-12-11 11:30:00,42.75,42.78,42.71,42.72,6800.0,42.5486,42.5785,42.5088,42.5188,6800.0
2012-12-11 11:40:00,42.7,42.71,42.58,42.6,2800.0,42.4989,42.5088,42.3794,42.3993,2800.0
2012-12-11 11:50:00,42.61,42.61,42.55,42.55,1500.0,42.4093,42.4093,42.3496,42.3496,1500.0
2012-12-11 12:00:00,42.55,42.57,42.53,42.53,2400.0,42.3496,42.3695,42.3297,42.3297,2400.0
2012-12-11 12:10:00,42.55,42.56,42.53,42.55,2100.0,42.3496,42.3595,42.3297,42.3496,2100.0
2012-12-11 12:20:00,42.56,42.62,42.55,42.62,1000.0,42.3595,42.4192,42.3496,42.4192,1000.0
2012-12-11 12:30:00,42.61,42.63,42.59,42.61,3100.0,42.4093,42.4292,42.3894,42.4093,3100.0
2012-12-11 12:40:00,42.6,42.66,42.59,42.63,4500.0,42.3993,42.4591,42.3894,42.4292,4500.0
2012-12-11 12:50:00,42.63,42.63,42.6,42.61,2800.0,42.4292,42.4292,42.3993,42.4093,2800.0
2012-12-11 13:00:00,42.59,42.62,42.51,42.59,4200.0,42.3894,42.4192,42.3098,42.3894,4200.0
2012-12-11 13:10:00,42.58,42.6,42.56,42.58,2400.0,42.3794,42.3993,42.3595,42.3794,2400.0
2012-12-11 13:20:00,42.56,42.6,42.56,42.59,400.0,42.3595,42.3993,42.3595,42.3894,400.0
2012-12-11 13:30:00,42.59,42.64,42.58,42.63,2100.0,42.3894,42.4392,42.3794,42.4292,2100.0
2012-12-11 13:40:00,42.61,42.65,42.61,42.64,900.0,42.4093,42.4491,42.4093,42.4392,900.0
2012-12-11 13:50:00,42.64,42.64,42.63,42.63,600.0,42.4392,42.4392,42.4292,42.4292,600.0
2012-12-11 14:00:00,42.63,42.63,42.55,42.61,4700.0,42.4292,42.4292,42.3496,42.4093,4700.0
2012-12-11 14:10:00,42.62,42.63,42.59,42.62,1800.0,42.4192,42.4292,42.3894,42.4192,1800.0
2012-12-11 14:20:00,42.59,42.59,42.51,42.51,2100.0,42.3894,42.3894,42.3098,42.3098,2100.0
2012-12-11 14:30:00,42.51,42.54,42.5,42.5,1000.0,42.3098,42.3396,42.2998,42.2998,1000.0
2012-12-11 14:40:00,42.51,42.53,42.47,42.47,3200.0,42.3098,42.3297,42.27,42.27,3200.0
2012-12-11 14:50:00,42.47,42.5,42.42,42.48,2800.0,42.27,42.2998,42.2202,42.2799,2800.0
2012-12-11 15:00:00,42.45,42.47,42.44,42.47,700.0,42.25,42.27,42.2401,42.27,700.0
2012-12-11 15:10:00,42.51,42.55,42.43,42.43,3300.0,42.3098,42.3496,42.2301,42.2301,3300.0
2012-12-11 15:20:00,42.46,42.47,42.39,42.41,4800.0,42.26,42.27,42.1903,42.2102,4800.0
2012-12-11 15:30:00,42.4,42.44,42.39,42.4,12600.0,42.2003,42.2401,42.1903,42.2003,12600.0
2012-12-11 15:40:00,42.4,42.44,42.39,42.4,8800.0,42.2003,42.2401,42.1903,42.2003,8800.0
2012-12-11 15:50:00,42.4,42.52,42.4,42.47,18500.0,42.2003,42.3197,42.2003,42.27,18500.0
2012-12-12 09:30:00,42.5,42.61,42.5,42.57,2100.0,42.2998,42.4093,42.2998,42.3695,2100.0
2012-12-12 09:40:00,42.61,42.72,42.58,42.69,2000.0,42.4093,42.5188,42.3794,42.4889,2000.0
2012-12-12 09:50:00,42.7,42.75,42.66,42.66,5000.0,42.4989,42.5486,42.4591,42.4591,5000.0
2012-12-12 10:00:00,42.7,42.7,42.59,42.64,1100.0,42.4989,42.4989,42.3894,42.4392,1100.0
2012-12-12 10:10:00,42.68,42.68,42.64,42.65,2400.0,42.479,42.479,42.4392,42.4491,2400.0
2012-12-12 10:20:00,42.67,42.68,42.63,42.66,2300.0,42.469,42.479,42.4292,42.4591,2300.0
2012-12-12 10:30:00,42.63,42.63,42.55,42.62,800.0,42.4292,42.4292,42.3496,42.4192,800.0
2012-12-12 10:40:00,42.62,42.66,42.59,42.64,1100.0,42.4192,42.4591,42.3894,42.4392,1100.0
2012-12-12 10:50:00,42.64,42.64,42.6,42.6,2100.0,42.4392,42.4392,42.3993,42.3993,2100.0
2012-12-12 11:00:00,42.6,42.65,42.58,42.58,2000.0,42.3993,42.4491,42.3794,42.3794,2000.0
2012-12-12 11:10:00,42.62,42.65,42.6,42.65,1900.0,42.4192,42.4491,42.3993,42.4491,1900.0
2012-12-12 11:20:00,42.64,42.64,42.61,42.61,1100.0,42.4392,42.4392,42.4093,42.4093,1100.0
2012-12-12 11:30:00,42.59,42.63,42.59,42.62,1900.0,42.3894,42.4292,42.3894,42.4192,1900.0
2012-12-12 11:40:00,42.62,42.63,42.57,42.57,1800.0,42.4192,42.4292,42.3695,42.3695,1800.0
2012-12-12 11:50:00,42.57,42.57,42.5,42.51,2100.0,42.3695,42.3695,42.2998,42.3098,2100.0
2012-12-12 12:00:00,42.5,42.53,42.48,42.5,800.0,42.2998,42.3297,42.2799,42.2998,800.0
2012-12-12 12:10:00,42.53,42.54,42.51,42.54,1000.0,42.3297,42.3396,42.3098,42.3396,1000.0
2012-12-12 12:20:00,42.55,42.56,42.49,42.51,1000.0,42.3496,42.3595,42.2899,42.3098,1000.0
2012-12-12 12:30:00,42.52,42.63,42.34,42.54,4600.0,42.3197,42.4292,42.1406,42.3396,4600.0
2012-12-12 12:40:00,42.57,42.63,42.56,42.63,5200.0,42.3695,42.4292,42.3595,42.4292,5200.0
2012-12-12 12:50:00,42.61,42.65,42.56,42.57,2000.0,42.4093,42.4491,42.3595,42.3695,2000.0
2012-12-12 13:00:00,42.59,42.63,42.56,42.56,1500.0,42.3894,42.4292,42.3595,42.3595,1500.0
2012-12-12 13:10:00,42.56,42.56,42.48,42.48,1900.0,42.3595,42.3595,42.2799,42.2799,1900.0
2012-12-12 13:20:00,42.52,42.53,42.5,42.53,400.0,42.3197,42.3297,42.2998,42.3297,400.0
2012-12-12 13:30:00,42.53,42.53,42.46,42.47,2700.0,42.3297,42.3297,42.26,42.27,2700.0
2012-12-12 13:40:00,42.49,42.49,42.38,42.38,2100.0,42.2899,42.2899,42.1804,42.1804,2100.0
2012-12-12 13:50:00,42.35,42.36,42.35,42.36,400.0,42.1505,42.1605,42.1505,42.1605,400.0
2012-12-12 14:00:00,42.42,42.42,42.35,42.41,900.0,42.2202,42.2202,42.1505,42.2102,900.0
2012-12-12 14:10:00,42.4,42.4,42.36,42.38,1100.0,42.2003,42.2003,42.1605,42.1804,1100.0
2012-12-12 14:20:00,42.4,42.4,42.32,42.34,2300.0,42.2003,42.2003,42.1207,42.1406,2300.0
2012-12-12 14:30:00,42.35,42.35,42.3,42.32,1200.0,42.1505,42.1505,42.1008,42.1207,1200.0
2012-12-12 14:40:00,42.3,42.39,42.29,42.39,1200.0,42.1008,42.1903,42.0908,42.1903,1200.0
2012-12-12 14:50:00,42.4,42.42,42.33,42.34,2000.0,42.2003,42.2202,42.1306,42.1406,2000.0
2012-12-12 15:00:00,42.32,42.36,42.26,42.26,2000.0,42.1207,42.1605,42.0609,42.0609,2000.0
2012-12-12 15:10:00,42.32,42.32,42.22,42.22,1600.0,42.1207,42.1207,42.0211,42.0211,1600.0
2012-12-12 15:20:00,42.23,42.25,42.12,42.12,2500.0,42.0311,42.051,41.9216,41.9216,2500.0
2012-12-12 15:30:00,42.15,42.19,42.08,42.08,5300.0,41.9515,41.9913,41.8818,41.8818,5300.0
2012-12-12 15:40:00,42.06,42.14,42.05,42.09,5900.0,41.8619,41.9415,41.8519,41.8917,5900.0
2012-12-12 15:50:00,42.1,42.15,42.06,42.11,12400.0,41.9017,41.9515,41.8619,41.9116,12400.0
2012-12-13 09:30:00,42.17,42.48,42.09,42.44,3100.0,41.9714,42.2799,41.8917,42.2401,3100.0
2012-12-13 09:40:00,42.42,42.42,42.4,42.4,500.0,42.2202,42.2202,42.2003,42.2003,500.0
2012-12-13 09:50:00,42.36,42.44,42.36,42.44,700.0,42.1605,42.2401,42.1605,42.2401,700.0
2012-12-13 10:00:00,42.37,42.44,42.34,42.43,2700.0,42.1704,42.2401,42.1406,42.2301,2700.0
2012-12-13 10:10:00,42.4,42.45,42.4,42.45,2700.0,42.2003,42.25,42.2003,42.25,2700.0
2012-12-13 10:20:00,42.5,42.53,42.47,42.47,1200.0,42.2998,42.3297,42.27,42.27,1200.0
2012-12-13 10:30:00,42.48,42.52,42.3,42.3,3700.0,42.2799,42.3197,42.1008,42.1008,3700.0
2012-12-13 10:40:00,42.31,42.32,42.27,42.3,600.0,42.1107,42.1207,42.0709,42.1008,600.0
2012-12-13 10:50:00,42.39,42.4,42.26,42.26,1200.0,42.1903,42.2003,42.0609,42.0609,1200.0
2012-12-13 11:00:00,42.28,42.3,42.26,42.3,500.0,42.0808,42.1008,42.0609,42.1008,500.0
2012-12-13 11:10:00,42.28,42.3,42.17,42.17,1100.0,42.0808,42.1008,41.9714,41.9714,1100.0
2012-12-13 11:20:00,42.21,42.21,42.14,42.14,900.0,42.0112,42.0112,41.9415,41.9415,900.0
2012-12-13 11:30:00,42.21,42.34,42.21,42.34,500.0,42.0112,42.1406,42.0112,42.1406,500.0
2012-12-13 11:40:00,42.33,42.33,42.23,42.25,1700.0,42.1306,42.1306,42.0311,42.051,1700.0
2012-12-13 11:50:00,42.18,42.26,42.13,42.21,1300.0,41.9813,42.0609,41.9316,42.0112,1300.0
2012-12-13 12:00:00,42.21,42.24,42.15,42.22,2100.0,42.0112,42.041,41.9515,42.0211,2100.0
2012-12-13 12:10:00,42.27,42.27,42.17,42.17,1200.0,42.0709,42.0709,41.9714,41.9714,1200.0
2012-12-13 12:20:00,42.17,42.18,42.16,42.18,700.0,41.9714,41.9813,41.9614,41.9813,700.0
2012-12-13 12:30:00,42.14,42.2,42.12,42.2,1400.0,41.9415,42.0012,41.9216,42.0012,1400.0
2012-12-13 12:40:00,42.09,42.09,42.0,42.0,2000.0,41.8917,41.8917,41.8022,41.8022,2000.0
2012-12-13 12:50:00,42.0,42.01,41.99,42.0,400.0,41.8022,41.8121,41.7922,41.8022,400.0
2012-12-13 13:00:00,42.02,42.04,41.95,42.02,1700.0,41.8221,41.842,41.7524,41.8221,1700.0
2012-12-13 13:10:00,42.01,42.05,42.0,42.05,800.0,41.8121,41.8519,41.8022,41.8519,800.0
2012-12-13 13:20:00,42.0,42.04,41.98,42.04,1000.0,41.8022,41.842,41.7823,41.842,1000.0
2012-12-13 13:30:00,41.99,42.0,41.99,41.99,700.0,41.7922,41.8022,41.7922,41.7922,700.0
2012-12-13 13:40:00,42.03,42.03,42.03,42.03,700.0,41.832,41.832,41.832,41.832,700.0
2012-12-13 13:50:00,42.04,42.04,41.99,42.01,1400.0,41.842,41.842,41.7922,41.8121,1400.0
2012-12-13 14:00:00,42.01,42.01,41.7,41.84,6500.0,41.8121,41.8121,41.5036,41.6429,6500.0
2012-12-13 14:10:00,41.84,41.84,41.79,41.79,1100.0,41.6429,41.6429,41.5932,41.5932,1100.0
2012-12-13 14:20:00,41.8,41.84,41.8,41.82,1900.0,41.6031,41.6429,41.6031,41.623,1900.0
2012-12-13 14:30:00,41.84,41.86,41.84,41.84,1200.0,41.6429,41.6628,41.6429,41.6429,1200.0
2012-12-13 14:40:00,41.84,41.88,41.74,41.83,4500.0,41.6429,41.6827,41.5434,41.633,4500.0
2012-12-13 14:50:00,41.85,41.86,41.84,41.86,1000.0,41.6529,41.6628,41.6429,41.6628,1000.0
2012-12-13 15:00:00,41.88,41.92,41.86,41.89,2700.0,41.6827,41.7225,41.6628,41.6927,2700.0
2012-12-13 15:10:00,41.89,41.91,41.85,41.87,2700.0,41.6927,41.7126,41.6529,41.6728,2700.0
2012-12-13 15:20:00,41.87,41.88,41.85,41.85,2100.0,41.6728,41.6827,41.6529,41.6529,2100.0
2012-12-13 15:30:00,41.88,42.05,41.88,42.05,7500.0,41.6827,41.8519,41.6827,41.8519,7500.0
2012-12-13 15:40:00,42.05,42.1,41.9,41.9,7200.0,41.8519,41.9017,41.7026,41.7026,7200.0
2012-12-13 15:50:00,41.92,42.0,41.88,41.88,15500.0,41.7225,41.8022,41.6827,41.6827,15500.0
2012-12-14 09:30:00,41.68,42.2,41.68,41.98,5900.0,41.4837,42.0012,41.4837,41.7823,5900.0
2012-12-14 09:40:00,41.95,42.07,41.86,41.96,1500.0,41.7524,41.8718,41.6628,41.7624,1500.0
2012-12-14 09:50:00,42.02,42.02,41.83,41.85,2800.0,41.8221,41.8221,41.633,41.6529,2800.0
2012-12-14 10:00:00,41.77,41.91,41.77,41.89,1000.0,41.5732,41.7126,41.5732,41.6927,1000.0
2012-12-14 10:10:00,41.92,41.93,41.75,41.75,2400.0,41.7225,41.7325,41.5533,41.5533,2400.0
2012-12-14 10:20:00,41.73,41.83,41.73,41.77,2500.0,41.5334,41.633,41.5334,41.5732,2500.0
2012-12-14 10:30:00,41.79,41.79,41.73,41.76,900.0,41.5932,41.5932,41.5334,41.5633,900.0
2012-12-14 10:40:00,41.77,41.83,41.77,41.77,1700.0,41.5732,41.633,41.5732,41.5732,1700.0
2012-12-14 10:50:00,41.77,41.78,41.74,41.77,2100.0,41.5732,41.5832,41.5434,41.5732,2100.0
2012-12-14 11:00:00,41.77,41.77,41.67,41.76,1800.0,41.5732,41.5732,41.4737,41.5633,1800.0
2012-12-14 11:10:00,41.81,41.82,41.77,41.82,1000.0,41.6131,41.623,41.5732,41.623,1000.0
2012-12-14 11:20:00,41.78,41.8,41.76,41.76,1400.0,41.5832,41.6031,41.5633,41.5633,1400.0
2012-12-14 11:30:00,41.76,41.79,41.72,41.72,2900.0,41.5633,41.5932,41.5235,41.5235,2900.0
2012-12-14 11:40:00,41.77,41.82,41.77,41.8,1600.0,41.5732,41.623,41.5732,41.6031,1600.0
2012-12-14 11:50:00,41.78,41.78,41.78,41.78,600.0,41.5832,41.5832,41.5832,41.5832,600.0
2012-12-14 12:00:00,41.78,41.92,41.76,41.82,3900.0,41.5832,41.7225,41.5633,41.623,3900.0
2012-12-14 12:10:00,41.87,41.97,41.86,41.93,3800.0,41.6728,41.7723,41.6628,41.7325,3800.0
2012-12-14 12:20:00,41.95,41.98,41.93,41.93,2800.0,41.7524,41.7823,41.7325,41.7325,2800.0
2012-12-14 12:30:00,41.96,41.96,41.86,41.87,1100.0,41.7624,41.7624,41.6628,41.6728,1100.0
2012-12-14 12:40:00,41.89,41.92,41.89,41.9,700.0,41.6927,41.7225,41.6927,41.7026,700.0
2012-12-14 12:50:00,41.9,41.9,41.9,41.9,0.0,41.7026,41.7026,41.7026,41.7026,0.0
2012-12-14 13:00:00,41.94,41.94,41.92,41.92,1000.0,41.7424,41.7424,41.7225,41.7225,1000.0
2012-12-14 13:10:00,41.9,41.9,41.82,41.82,900.0,41.7026,41.7026,41.623,41.623,900.0
2012-12-14 13:20:00,41.82,41.82,41.81,41.81,300.0,41.623,41.623,41.6131,41.6131,300.0
2012-12-14 13:30:00,41.85,41.85,41.8,41.82,900.0,41.6529,41.6529,41.6031,41.623,900.0
2012-12-14 13:40:00,41.8,41.88,41.79,41.84,1000.0,41.6031,41.6827,41.5932,41.6429,1000.0
2012-12-14 13:50:00,41.81,41.82,41.78,41.78,1300.0,41.6131,41.623,41.5832,41.5832,1300.0
2012-12-14 14:00:00,41.82,41.83,41.79,41.79,500.0,41.623,41.633,41.5932,41.5932,500.0
2012-12-14 14:10:00,41.83,41.85,41.83,41.84,1000.0,41.633,41.6529,41.633,41.6429,1000.0
2012-12-14 14:20:00,41.81,41.81,41.79,41.8,600.0,41.6131,41.6131,41.5932,41.6031,600.0
2012-12-14 14:30:00,41.82,41.82,41.71,41.71,2500.0,41.623,41.623,41.5135,41.5135,2500.0
2012-12-14 14:40:00,41.69,41.81,41.67,41.81,2400.0,41.4936,41.6131,41.4737,41.6131,2400.0
2012-12-14 14:50:00,41.81,41.84,41.68,41.68,2600.0,41.6131,41.6429,41.4837,41.4837,2600.0
2012-12-14 15:00:00,41.76,41.76,41.65,41.7,4400.0,41.5633,41.5633,41.4538,41.5036,4400.0
2012-12-14 15:10:00,41.68,41.73,41.68,41.69,1200.0,41.4837,41.5334,41.4837,41.4936,1200.0
2012-12-14 15:20:00,41.69,41.75,41.66,41.73,3000.0,41.4936,41.5533,41.4638,41.5334,3000.0
2012-12-14 15:30:00,41.69,41.79,41.69,41.72,4700.0,41.4936,41.5932,41.4936,41.5235,4700.0
2012-12-14 15:40:00,41.73,41.73,41.6,41.69,4700.0,41.5334,41.5334,41.4041,41.4936,4700.0
2012-12-14 15:50:00,41.67,41.72,41.61,41.65,12900.0,41.4737,41.5235,41.414,41.4538,12900.0
2012-12-17 09:30:00,41.69,41.89,41.51,41.87,4800.0,41.4936,41.6927,41.3145,41.6728,4800.0
2012-12-17 09:40:00,41.85,41.99,41.83,41.91,3900.0,41.6529,41.7922,41.633,41.7126,3900.0
2012-12-17 09:50:00,41.91,42.06,41.91,41.97,13100.0,41.7126,41.8619,41.7126,41.7723,13100.0
2012-12-17 10:00:00,41.99,42.01,41.89,42.01,4400.0,41.7922,41.8121,41.6927,41.8121,4400.0
2012-12-17 10:10:00,42.07,42.17,42.04,42.09,6200.0,41.8718,41.9714,41.842,41.8917,6200.0
2012-12-17 10:20:00,42.12,42.12,42.0,42.08,4600.0,41.9216,41.9216,41.8022,41.8818,4600.0
2012-12-17 10:30:00,42.05,42.22,42.05,42.14,4400.0,41.8519,42.0211,41.8519,41.9415,4400.0
2012-12-17 10:40:00,42.13,42.13,41.99,41.99,6400.0,41.9316,41.9316,41.7922,41.7922,6400.0
2012-12-17 10:50:00,42.02,42.04,41.93,41.99,4400.0,41.8221,41.842,41.7325,41.7922,4400.0
2012-12-17 11:00:00,41.92,42.05,41.92,42.03,2700.0,41.7225,41.8519,41.7225,41.832,2700.0
2012-12-17 11:10:00,42.04,42.26,42.04,42.2,21200.0,41.842,42.0609,41.842,42.0012,21200.0
2012-12-17 11:20:00,42.18,42.23,42.14,42.14,2800.0,41.9813,42.0311,41.9415,41.9415,2800.0
2012-12-17 11:30:00,42.16,42.22,42.16,42.22,1300.0,41.9614,42.0211,41.9614,42.0211,1300.0
2012-12-17 11:40:00,42.23,42.29,42.15,42.23,4100.0,42.0311,42.0908,41.9515,42.0311,4100.0
2012-12-17 11:50:00,42.17,42.21,41.97,42.05,7900.0,41.9714,42.0112,41.7723,41.8519,7900.0
2012-12-17 12:00:00,42.08,42.1,42.03,42.05,2700.0,41.8818,41.9017,41.832,41.8519,2700.0
2012-12-17 12:10:00,42.09,42.1,42.03,42.1,2000.0,41.8917,41.9017,41.832,41.9017,2000.0
2012-12-17 12:20:00,42.04,42.19,42.04,42.08,4000.0,41.842,41.9913,41.842,41.8818,4000.0
2012-12-17 12:30:00,42.1,42.14,42.1,42.11,1600.0,41.9017,41.9415,41.9017,41.9116,1600.0
2012-12-17 12:40:00,42.14,42.14,42.08,42.08,1200.0,41.9415,41.9415,41.8818,41.8818,1200.0
2012-12-17 12:50:00,42.14,42.15,42.12,42.15,1100.0,41.9415,41.9515,41.9216,41.9515,1100.0
2012-12-17 13:00:00,42.1,42.12,42.09,42.12,2500.0,41.9017,41.9216,41.8917,41.9216,2500.0
2012-12-17 13:10:00,42.1,42.15,42.09,42.12,2000.0,41.9017,41.9515,41.8917,41.9216,2000.0
2012-12-17 13:20:00,42.08,42.12,42.08,42.12,400.0,41.8818,41.9216,41.8818,41.9216,400.0
2012-12-17 13:30:00,42.1,42.14,42.06,42.12,2200.0,41.9017,41.9415,41.8619,41.9216,2200.0
2012-12-17 13:40:00,42.12,42.13,42.06,42.12,3400.0,41.9216,41.9316,41.8619,41.9216,3400.0
2012-12-17 13:50:00,42.09,42.09,42.01,42.03,3200.0,41.8917,41.8917,41.8121,41.832,3200.0
2012-12-17 14:00:00,42.03,42.1,41.99,42.0,1600.0,41.832,41.9017,41.7922,41.8022,1600.0
2012-12-17 14:10:00,42.08,42.08,41.95,42.0,2800.0,41.8818,41.8818,41.7524,41.8022,2800.0
2012-12-17 14:20:00,42.01,42.04,42.0,42.04,1100.0,41.8121,41.842,41.8022,41.842,1100.0
2012-12-17 14:30:00,42.0,42.1,41.98,42.05,3300.0,41.8022,41.9017,41.7823,41.8519,3300.0
2012-12-17 14:40:00,42.05,42.09,42.05,42.05,1800.0,41.8519,41.8917,41.8519,41.8519,1800.0
2012-12-17 14:50:00,42.04,42.06,41.98,42.03,4600.0,41.842,41.8619,41.7823,41.832,4600.0
2012-12-17 15:00:00,42.03,42.12,42.0,42.12,3100.0,41.832,41.9216,41.8022,41.9216,3100.0
2012-12-17 15:10:00,42.09,42.13,42.02,42.02,2900.0,41.8917,41.9316,41.8221,41.8221,2900.0
2012-12-17 15:20:00,42.03,42.03,41.92,41.96,6500.0,41.832,41.832,41.7225,41.7624,6500.0
2012-12-17 15:30:00,41.97,42.02,41.93,42.0,9100.0,41.7723,41.8221,41.7325,41.8022,9100.0
2012-12-17 15:40:00,42.0,42.0,41.95,41.98,11200.0,41.8022,41.8022,41.7524,41.7823,11200.0
2012-12-17 15:50:00,41.97,42.0,41.96,41.99,28000.0,41.7723,41.8022,41.7624,41.7922,28000.0
2012-12-18 09:30:00,42.06,42.1,41.96,42.1,2000.0,41.8619,41.9017,41.7624,41.9017,2000.0
2012-12-18 09:40:00,42.01,42.08,41.93,42.04,35400.0,41.8121,41.8818,41.7325,41.842,35400.0
2012-12-18 09:50:00,42.04,42.11,41.95,41.95,7400.0,41.842,41.9116,41.7524,41.7524,7400.0
2012-12-18 10:00:00,41.95,42.0,41.92,41.93,8500.0,41.7524,41.8022,41.7225,41.7325,8500.0
2012-12-18 10:10:00,41.98,42.07,41.95,42.0,8600.0,41.7823,41.8718,41.7524,41.8022,8600.0
2012-12-18 10:20:00,42.01,42.07,41.94,42.0,7100.0,41.8121,41.8718,41.7424,41.8022,7100.0
2012-12-18 10:30:00,42.0,42.09,42.0,42.06,4500.0,41.8022,41.8917,41.8022,41.8619,4500.0
2012-12-18 10:40:00,42.04,42.15,42.02,42.15,4300.0,41.842,41.9515,41.8221,41.9515,4300.0
2012-12-18 10:50:00,42.11,42.15,42.01,42.01,13200.0,41.9116,41.9515,41.8121,41.8121,13200.0
2012-12-18 11:00:00,42.02,42.12,42.01,42.05,6100.0,41.8221,41.9216,41.8121,41.8519,6100.0
2012-12-18 11:10:00,42.05,42.15,42.04,42.13,7000.0,41.8519,41.9515,41.842,41.9316,7000.0
2012-12-18 11:20:00,42.15,42.15,42.07,42.12,7900.0,41.9515,41.9515,41.8718,41.9216,7900.0
2012-12-18 11:30:00,42.12,42.14,42.07,42.14,9500.0,41.9216,41.9415,41.8718,41.9415,9500.0
2012-12-18 11:40:00,42.14,42.14,42.07,42.11,8200.0,41.9415,41.9415,41.8718,41.9116,8200.0
2012-12-18 11:50:00,42.11,42.14,42.08,42.08,2500.0,41.9116,41.9415,41.8818,41.8818,2500.0
2012-12-18 12:00:00,42.11,42.14,42.08,42.1,3700.0,41.9116,41.9415,41.8818,41.9017,3700.0
2012-12-18 12:10:00,42.11,42.12,42.09,42.11,4900.0,41.9116,41.9216,41.8917,41.9116,4900.0
2012-12-18 12:20:00,42.11,42.12,42.04,42.08,22900.0,41.9116,41.9216,41.842,41.8818,22900.0
2012-12-18 12:30:00,42.08,42.15,42.05,42.15,13200.0,41.8818,41.9515,41.8519,41.9515,13200.0
2012-12-18 12:40:00,42.15,42.15,42.1,42.13,11500.0,41.9515,41.9515,41.9017,41.9316,11500.0
2012-12-18 12:50:00,42.13,42.15,42.12,42.15,6300.0,41.9316,41.9515,41.9216,41.9515,6300.0
2012-12-18 13:00:00,42.15,42.15,42.12,42.13,5600.0,41.9515,41.9515,41.9216,41.9316,5600.0
2012-12-18 13:10:00,42.13,42.15,42.1,42.1,113400.0,41.9316,41.9515,41.9017,41.9017,113400.0
2012-12-18 13:20:00,42.11,42.14,42.11,42.14,1300.0,41.9116,41.9415,41.9116,41.9415,1300.0
2012-12-18 13:30:00,42.14,42.15,42.11,42.14,27200.0,41.9415,41.9515,41.9116,41.9415,27200.0
2012-12-18 13:40:00,42.15,42.2,42.01,42.1,38500.0,41.9515,42.0012,41.8121,41.9017,38500.0
2012-12-18 13:50:00,42.03,42.11,42.02,42.11,20300.0,41.832,41.9116,41.8221,41.9116,20300.0
2012-12-18 14:00:00,42.1,42.11,42.05,42.06,5100.0,41.9017,41.9116,41.8519,41.8619,5100.0
2012-12-18 14:10:00,42.06,42.11,42.06,42.08,2800.0,41.8619,41.9116,41.8619,41.8818,2800.0
2012-12-18 14:20:00,42.07,42.14,42.06,42.14,3700.0,41.8718,41.9415,41.8619,41.9415,3700.0
2012-12-18 14:30:00,42.14,42.19,42.09,42.18,12700.0,41.9415,41.9913,41.8917,41.9813,12700.0
2012-12-18 14:40:00,42.19,42.19,42.16,42.16,15000.0,41.9913,41.9913,41.9614,41.9614,15000.0
2012-12-18 14:50:00,42.17,42.19,42.12,42.16,2700.0,41.9714,41.9913,41.9216,41.9614,2700.0
2012-12-18 15:00:00,42.15,42.19,42.15,42.19,15800.0,41.9515,41.9913,41.9515,41.9913,15800.0
2012-12-18 15:10:00,42.2,42.2,42.15,42.19,12900.0,42.0012,42.0012,41.9515,41.9913,12900.0
2012-12-18 15:20:00,42.19,42.19,42.18,42.19,11600.0,41.9913,41.9913,41.9813,41.9913,11600.0
2012-12-18 15:30:00,42.18,42.21,42.18,42.19,23500.0,41.9813,42.0112,41.9813,41.9913,23500.0
2012-12-18 15:40:00,42.19,42.2,42.12,42.15,24600.0,41.9913,42.0012,41.9216,41.9515,24600.0
2012-12-18 15:50:00,42.14,42.2,42.14,42.17,32100.0,41.9415,42.0012,41.9415,41.9714,32100.0
2012-12-19 09:30:00,42.08,42.1,41.95,42.1,4500.0,41.8818,41.9017,41.7524,41.9017,4500.0
2012-12-19 09:40:00,42.1,42.2,42.1,42.12,7000.0,41.9017,42.0012,41.9017,41.9216,7000.0
2012-12-19 09:50:00,42.11,42.14,42.05,42.12,3900.0,41.9116,41.9415,41.8519,41.9216,3900.0
2012-12-19 10:00:00,42.17,42.17,42.09,42.11,3600.0,41.9714,41.9714,41.8917,41.9116,3600.0
2012-12-19 10:10:00,42.11,42.12,42.04,42.1,3700.0,41.9116,41.9216,41.842,41.9017,3700.0
2012-12-19 10:20:00,42.1,42.13,42.06,42.1,5700.0,41.9017,41.9316,41.8619,41.9017,5700.0
2012-12-19 10:30:00,42.12,42.16,42.1,42.14,9600.0,41.9216,41.9614,41.9017,41.9415,9600.0
2012-12-19 10:40:00,42.12,42.16,42.1,42.16,7800.0,41.9216,41.9614,41.9017,41.9614,7800.0
2012-12-19 10:50:00,42.13,42.19,42.13,42.14,5100.0,41.9316,41.9913,41.9316,41.9415,5100.0
2012-12-19 11:00:00,42.13,42.16,42.12,42.14,12600.0,41.9316,41.9614,41.9216,41.9415,12600.0
2012-12-19 11:10:00,42.16,42.18,42.14,42.15,9200.0,41.9614,41.9813,41.9415,41.9515,9200.0
2012-12-19 11:20:00,42.15,42.17,42.12,42.17,10600.0,41.9515,41.9714,41.9216,41.9714,10600.0
2012-12-19 11:30:00,42.17,42.19,42.15,42.19,9900.0,41.9714,41.9913,41.9515,41.9913,9900.0
2012-12-19 11:40:00,42.18,42.2,42.16,42.19,9400.0,41.9813,42.0012,41.9614,41.9913,9400.0
2012-12-19 11:50:00,42.17,42.17,42.14,42.15,6200.0,41.9714,41.9714,41.9415,41.9515,6200.0
2012-12-19 12:00:00,42.15,42.15,42.11,42.14,5500.0,41.9515,41.9515,41.9116,41.9415,5500.0
2012-12-19 12:10:00,42.14,42.15,42.13,42.13,3400.0,41.9415,41.9515,41.9316,41.9316,3400.0
2012-12-19 12:20:00,42.16,42.18,42.14,42.18,4100.0,41.9614,41.9813,41.9415,41.9813,4100.0
2012-12-19 12:30:00,42.18,42.18,42.14,42.15,8300.0,41.9813,41.9813,41.9415,41.9515,8300.0
2012-12-19 12:40:00,42.15,42.18,42.15,42.18,10000.0,41.9515,41.9813,41.9515,41.9813,10000.0
2012-12-19 12:50:00,42.19,42.19,42.15,42.18,5000.0,41.9913,41.9913,41.9515,41.9813,5000.0
2012-12-19 13:00:00,42.18,42.18,42.15,42.17,7300.0,41.9813,41.9813,41.9515,41.9714,7300.0
2012-12-19 13:10:00,42.16,42.17,42.12,42.15,10200.0,41.9614,41.9714,41.9216,41.9515,10200.0
2012-12-19 13:20:00,42.15,42.15,42.13,42.14,8100.0,41.9515,41.9515,41.9316,41.9415,8100.0
2012-12-19 13:30:00,42.16,42.16,42.13,42.13,1500.0,41.9614,41.9614,41.9316,41.9316,1500.0
2012-12-19 13:40:00,42.13,42.15,42.13,42.15,2100.0,41.9316,41.9515,41.9316,41.9515,2100.0
2012-12-19 13:50:00,42.15,42.19,42.14,42.17,7000.0,41.9515,41.9913,41.9415,41.9714,7000.0
2012-12-19 14:00:00,42.18,42.19,42.15,42.17,5200.0,41.9813,41.9913,41.9515,41.9714,5200.0
2012-12-19 14:10:00,42.16,42.17,42.12,42.14,7900.0,41.9614,41.9714,41.9216,41.9415,7900.0
2012-12-19 14:20:00,42.14,42.18,42.12,42.18,4300.0,41.9415,41.9813,41.9216,41.9813,4300.0
2012-12-19 14:30:00,42.15,42.18,42.14,42.14,7100.0,41.9515,41.9813,41.9415,41.9415,7100.0
2012-12-19 14:40:00,42.13,42.13,42.06,42.11,4600.0,41.9316,41.9316,41.8619,41.9116,4600.0
2012-12-19 14:50:00,42.11,42.15,42.1,42.12,5500.0,41.9116,41.9515,41.9017,41.9216,5500.0
2012-12-19 15:00:00,42.12,42.13,42.11,42.13,9800.0,41.9216,41.9316,41.9116,41.9316,9800.0
2012-12-19 15:10:00,42.13,42.14,42.09,42.1,8900.0,41.9316,41.9415,41.8917,41.9017,8900.0
2012-12-19 15:20:00,42.08,42.14,42.08,42.1,13100.0,41.8818,41.9415,41.8818,41.9017,13100.0
2012-12-19 15:30:00,42.11,42.11,42.03,42.05,23600.0,41.9116,41.9116,41.832,41.8519,23600.0
2012-12-19 15:40:00,42.04,42.08,42.03,42.04,22400.0,41.842,41.8818,41.832,41.842,22400.0
2012-12-19 15:50:00,42.04,42.04,41.94,41.94,26700.0,41.842,41.842,41.7424,41.7424,26700.0
2012-12-20 09:30:00,41.87,42.0,41.85,41.85,10200.0,41.6728,41.8022,41.6529,41.6529,10200.0
2012-12-20 09:40:00,41.87,42.03,41.87,42.0,5100.0,41.6728,41.832,41.6728,41.8022,5100.0
2012-12-20 09:50:00,42.02,42.02,41.94,42.0,7100.0,41.8221,41.8221,41.7424,41.8022,7100.0
2012-12-20 10:00:00,42.0,42.04,41.96,41.96,17900.0,41.8022,41.842,41.7624,41.7624,17900.0
2012-12-20 10:10:00,41.98,42.0,41.91,41.99,6400.0,41.7823,41.8022,41.7126,41.7922,6400.0
2012-12-20 10:20:00,41.98,42.0,41.96,42.0,3600.0,41.7823,41.8022,41.7624,41.8022,3600.0
2012-12-20 10:30:00,42.0,42.05,41.97,41.99,8100.0,41.8022,41.8519,41.7723,41.7922,8100.0
2012-12-20 10:40:00,41.98,42.0,41.97,41.98,3300.0,41.7823,41.8022,41.7723,41.7823,3300.0
2012-12-20 10:50:00,41.97,42.07,41.97,42.02,9800.0,41.7723,41.8718,41.7723,41.8221,9800.0
2012-12-20 11:00:00,42.04,42.13,42.01,42.13,5000.0,41.842,41.9316,41.8121,41.9316,5000.0
2012-12-20 11:10:00,42.1,42.11,42.04,42.05,6600.0,41.9017,41.9116,41.842,41.8519,6600.0
2012-12-20 11:20:00,42.08,42.08,42.03,42.07,3600.0,41.8818,41.8818,41.832,41.8718,3600.0
2012-12-20 11:30:00,42.05,42.14,42.05,42.11,7900.0,41.8519,41.9415,41.8519,41.9116,7900.0
2012-12-20 11:40:00,42.12,42.13,42.07,42.08,2800.0,41.9216,41.9316,41.8718,41.8818,2800.0
2012-12-20 11:50:00,42.07,42.1,42.05,42.08,5200.0,41.8718,41.9017,41.8519,41.8818,5200.0
2012-12-20 12:00:00,42.08,42.1,42.08,42.1,5300.0,41.8818,41.9017,41.8818,41.9017,5300.0
2012-12-20 12:10:00,42.09,42.15,42.09,42.09,3000.0,41.8917,41.9515,41.8917,41.8917,3000.0
2012-12-20 12:20:00,42.11,42.16,42.1,42.11,5400.0,41.9116,41.9614,41.9017,41.9116,5400.0
2012-12-20 12:30:00,42.1,42.25,42.1,42.24,4600.0,41.9017,42.051,41.9017,42.041,4600.0
2012-12-20 12:40:00,42.23,42.28,42.23,42.28,2400.0,42.0311,42.0808,42.0311,42.0808,2400.0
2012-12-20 12:50:00,42.3,42.3,42.27,42.29,6100.0,42.1008,42.1008,42.0709,42.0908,6100.0
2012-12-20 13:00:00,42.3,42.3,42.25,42.26,3600.0,42.1008,42.1008,42.051,42.0609,3600.0
2012-12-20 13:10:00,42.26,42.26,42.22,42.25,2500.0,42.0609,42.0609,42.0211,42.051,2500.0
2012-12-20 13:20:00,42.26,42.29,42.22,42.28,5800.0,42.0609,42.0908,42.0211,42.0808,5800.0
2012-12-20 13:30:00,42.29,42.32,42.28,42.3,9200.0,42.0908,42.1207,42.0808,42.1008,9200.0
2012-12-20 13:40:00,42.28,42.36,42.23,42.33,6000.0,42.0808,42.1605,42.0311,42.1306,6000.0
2012-12-20 13:50:00,42.33,42.33,42.24,42.26,5400.0,42.1306,42.1306,42.041,42.0609,5400.0
2012-12-20 14:00:00,42.28,42.28,42.22,42.24,2700.0,42.0808,42.0808,42.0211,42.041,2700.0
2012-12-20 14:10:00,42.25,42.32,42.24,42.32,10200.0,42.051,42.1207,42.041,42.1207,10200.0
2012-12-20 14:20:00,42.32,42.35,42.29,42.3,5900.0,42.1207,42.1505,42.0908,42.1008,5900.0
2012-12-20 14:30:00,42.32,42.33,42.29,42.32,6100.0,42.1207,42.1306,42.0908,42.1207,6100.0
2012-12-20 14:40:00,42.33,42.36,42.31,42.32,5600.0,42.1306,42.1605,42.1107,42.1207,5600.0
2012-12-20 14:50:00,42.33,42.38,42.32,42.33,7300.0,42.1306,42.1804,42.1207,42.1306,7300.0
2012-12-20 15:00:00,42.33,42.34,42.25,42.27,7200.0,42.1306,42.1406,42.051,42.0709,7200.0
2012-12-20 15:10:00,42.29,42.32,42.2,42.23,11800.0,42.0908,42.1207,42.0012,42.0311,11800.0
2012-12-20 15:20:00,42.23,42.23,42.07,42.12,10900.0,42.0311,42.0311,41.8718,41.9216,10900.0
2012-12-20 15:30:00,42.13,42.18,42.08,42.14,11700.0,41.9316,41.9813,41.8818,41.9415,11700.0
2012-12-20 15:40:00,42.14,42.2,42.12,42.2,13800.0,41.9415,42.0012,41.9216,42.0012,13800.0
2012-12-20 15:50:00,42.18,42.24,42.13,42.23,19700.0,41.9813,42.041,41.9316,42.0311,19700.0
2012-12-21 09:30:00,41.8,42.14,41.77,42.12,153000.0,41.6031,41.9415,41.5732,41.9216,153000.0
2012-12-21 09:40:00,42.16,42.35,42.16,42.35,19800.0,41.9614,42.1505,41.9614,42.1505,19800.0
2012-12-21 09:50:00,42.37,42.53,42.35,42.42,36300.0,42.1704,42.3297,42.1505,42.2202,36300.0
2012-12-21 10:00:00,42.43,42.52,42.37,42.46,20300.0,42.2301,42.3197,42.1704,42.26,20300.0
2012-12-21 10:10:00,42.44,42.6,42.44,42.6,9000.0,42.2401,42.3993,42.2401,42.3993,9000.0
2012-12-21 10:20:00,42.58,42.59,42.49,42.49,2000.0,42.3794,42.3894,42.2899,42.2899,2000.0
2012-12-21 10:30:00,42.5,42.5,42.42,42.45,13200.0,42.2998,42.2998,42.2202,42.25,13200.0
2012-12-21 10:40:00,42.42,42.44,42.35,42.41,11900.0,42.2202,42.2401,42.1505,42.2102,11900.0
2012-12-21 10:50:00,42.41,42.41,42.33,42.36,2700.0,42.2102,42.2102,42.1306,42.1605,2700.0
2012-12-21 11:00:00,42.32,42.46,42.31,42.46,3200.0,42.1207,42.26,42.1107,42.26,3200.0
2012-12-21 11:10:00,42.47,42.53,42.4,42.48,7000.0,42.27,42.3297,42.2003,42.2799,7000.0
2012-12-21 11:20:00,42.45,42.47,42.44,42.47,2900.0,42.25,42.27,42.2401,42.27,2900.0
2012-12-21 11:30:00,42.45,42.47,42.33,42.37,2400.0,42.25,42.27,42.1306,42.1704,2400.0
2012-12-21 11:40:00,42.37,42.37,42.27,42.27,1400.0,42.1704,42.1704,42.0709,42.0709,1400.0
2012-12-21 11:50:00,42.28,42.42,42.28,42.42,2000.0,42.0808,42.2202,42.0808,42.2202,2000.0
2012-12-21 12:00:00,42.43,42.44,42.36,42.36,4600.0,42.2301,42.2401,42.1605,42.1605,4600.0
2012-12-21 12:10:00,42.33,42.34,42.24,42.28,1500.0,42.1306,42.1406,42.041,42.0808,1500.0
2012-12-21 12:20:00,42.29,42.29,42.21,42.24,6600.0,42.0908,42.0908,42.0112,42.041,6600.0
2012-12-21 12:30:00,42.24,42.28,42.19,42.19,2700.0,42.041,42.0808,41.9913,41.9913,2700.0
2012-12-21 12:40:00,42.21,42.25,42.16,42.2,2800.0,42.0112,42.051,41.9614,42.0012,2800.0
2012-12-21 12:50:00,42.21,42.26,42.19,42.26,4100.0,42.0112,42.0609,41.9913,42.0609,4100.0
2012-12-21 13:00:00,42.26,42.26,42.11,42.12,6000.0,42.0609,42.0609,41.9116,41.9216,6000.0
2012-12-21 13:10:00,42.11,42.12,42.08,42.1,3300.0,41.9116,41.9216,41.8818,41.9017,3300.0
2012-12-21 13:20:00,42.09,42.12,42.05,42.11,1900.0,41.8917,41.9216,41.8519,41.9116,1900.0
2012-12-21 13:30:00,42.14,42.23,42.11,42.19,4800.0,41.9415,42.0311,41.9116,41.9913,4800.0
2012-12-21 13:40:00,42.2,42.23,42.13,42.13,5700.0,42.0012,42.0311,41.9316,41.9316,5700.0
2012-12-21 13:50:00,42.13,42.13,42.07,42.11,3400.0,41.9316,41.9316,41.8718,41.9116,3400.0
2012-12-21 14:00:00,42.12,42.26,42.11,42.12,2900.0,41.9216,42.0609,41.9116,41.9216,2900.0
2012-12-21 14:10:00,42.11,42.13,42.08,42.08,4200.0,41.9116,41.9316,41.8818,41.8818,4200.0
2012-12-21 14:20:00,42.1,42.13,42.06,42.07,3200.0,41.9017,41.9316,41.8619,41.8718,3200.0
2012-12-21 14:30:00,42.08,42.08,41.95,41.95,4200.0,41.8818,41.8818,41.7524,41.7524,4200.0
2012-12-21 14:40:00,41.97,41.99,41.94,41.99,4600.0,41.7723,41.7922,41.7424,41.7922,4600.0
2012-12-21 14:50:00,42.01,42.08,41.96,41.96,5200.0,41.8121,41.8818,41.7624,41.7624,5200.0
2012-12-21 15:00:00,41.96,42.05,41.96,42.02,9200.0,41.7624,41.8519,41.7624,41.8221,9200.0
2012-12-21 15:10:00,42.03,42.06,41.97,41.98,9200.0,41.832,41.8619,41.7723,41.7823,9200.0
2012-12-21 15:20:00,41.98,42.1,41.97,42.09,10800.0,41.7823,41.9017,41.7723,41.8917,10800.0
2012-12-21 15:30:00,42.1,42.14,42.05,42.11,16200.0,41.9017,41.9415,41.8519,41.9116,16200.0
2012-12-21 15:40:00,42.11,42.12,42.01,42.02,21100.0,41.9116,41.9216,41.8121,41.8221,21100.0
2012-12-21 15:50:00,42.02,42.07,41.84,42.02,72800.0,41.8221,41.8718,41.6429,41.8221,72800.0
2012-12-24 09:30:00,41.94,41.98,41.59,41.8,2100.0,41.7424,41.7823,41.3941,41.6031,2100.0
2012-12-24 09:40:00,41.79,41.79,41.79,41.79,100.0,41.5932,41.5932,41.5932,41.5932,100.0
2012-12-24 09:50:00,41.8,41.81,41.47,41.49,5700.0,41.6031,41.6131,41.2747,41.2946,5700.0
2012-12-24 10:00:00,41.55,41.89,41.47,41.76,8500.0,41.3543,41.6927,41.2747,41.5633,8500.0
2012-12-24 10:10:00,41.71,41.86,41.71,41.72,4700.0,41.5135,41.6628,41.5135,41.5235,4700.0
2012-12-24 10:20:00,41.75,41.75,41.68,41.72,2200.0,41.5533,41.5533,41.4837,41.5235,2200.0
2012-12-24 10:30:00,41.72,41.88,41.72,41.85,2900.0,41.5235,41.6827,41.5235,41.6529,2900.0
2012-12-24 10:40:00,41.87,41.89,41.82,41.82,800.0,41.6728,41.6927,41.623,41.623,800.0
2012-12-24 10:50:00,41.79,41.82,41.77,41.77,700.0,41.5932,41.623,41.5732,41.5732,700.0
2012-12-24 11:00:00,41.82,41.85,41.8,41.84,2600.0,41.623,41.6529,41.6031,41.6429,2600.0
2012-12-24 11:10:00,41.81,41.83,41.78,41.78,1100.0,41.6131,41.633,41.5832,41.5832,1100.0
2012-12-24 11:20:00,41.78,41.81,41.74,41.78,1900.0,41.5832,41.6131,41.5434,41.5832,1900.0
2012-12-24 11:30:00,41.78,41.82,41.75,41.76,4600.0,41.5832,41.623,41.5533,41.5633,4600.0
2012-12-24 11:40:00,41.77,41.77,41.76,41.76,500.0,41.5732,41.5732,41.5633,41.5633,500.0
2012-12-24 11:50:00,41.75,41.78,41.74,41.75,2100.0,41.5533,41.5832,41.5434,41.5533,2100.0
2012-12-24 12:00:00,41.74,41.76,41.7,41.73,1700.0,41.5434,41.5633,41.5036,41.5334,1700.0
2012-12-24 12:10:00,41.71,41.71,41.65,41.65,1400.0,41.5135,41.5135,41.4538,41.4538,1400.0
2012-12-24 12:20:00,41.66,41.73,41.66,41.72,3000.0,41.4638,41.5334,41.4638,41.5235,3000.0
2012-12-24 12:30:00,41.73,41.78,41.67,41.7,5100.0,41.5334,41.5832,41.4737,41.5036,5100.0
2012-12-24 12:40:00,41.72,41.76,41.64,41.74,7000.0,41.5235,41.5633,41.4439,41.5434,7000.0
2012-12-24 12:50:00,41.72,41.77,41.71,41.73,7400.0,41.5235,41.5732,41.5135,41.5334,7400.0
2012-12-26 09:30:00,41.76,42.19,41.76,41.83,2000.0,41.5633,41.9913,41.5633,41.633,2000.0
2012-12-26 09:40:00,41.8,41.83,41.63,41.76,2700.0,41.6031,41.633,41.4339,41.5633,2700.0
2012-12-26 09:50:00,41.77,41.98,41.75,41.98,3000.0,41.5732,41.7823,41.5533,41.7823,3000.0
2012-12-26 10:00:00,41.98,41.98,41.89,41.92,2500.0,41.7823,41.7823,41.6927,41.7225,2500.0
2012-12-26 10:10:00,41.93,42.0,41.87,41.87,1900.0,41.7325,41.8022,41.6728,41.6728,1900.0
2012-12-26 10:20:00,41.82,41.85,41.77,41.78,1200.0,41.623,41.6529,41.5732,41.5832,1200.0
2012-12-26 10:30:00,41.88,41.89,41.76,41.76,3000.0,41.6827,41.6927,41.5633,41.5633,3000.0
2012-12-26 10:40:00,41.75,41.77,41.67,41.68,1400.0,41.5533,41.5732,41.4737,41.4837,1400.0
2012-12-26 10:50:00,41.7,41.7,41.61,41.62,1200.0,41.5036,41.5036,41.414,41.424,1200.0
2012-12-26 11:00:00,41.61,41.61,41.39,41.45,3500.0,41.414,41.414,41.195,41.2548,3500.0
2012-12-26 11:10:00,41.42,41.51,41.39,41.5,900.0,41.2249,41.3145,41.195,41.3045,900.0
2012-12-26 11:20:00,41.46,41.46,41.42,41.44,800.0,41.2647,41.2647,41.2249,41.2448,800.0
2012-12-26 11:30:00,41.4,41.5,41.36,41.45,2100.0,41.205,41.3045,41.1652,41.2548,2100.0
2012-12-26 11:40:00,41.48,41.52,41.44,41.45,1300.0,41.2846,41.3244,41.2448,41.2548,1300.0
2012-12-26 11:50:00,41.46,41.59,41.45,41.57,1200.0,41.2647,41.3941,41.2548,41.3742,1200.0
2012-12-26 12:00:00,41.5,41.51,41.44,41.47,1200.0,41.3045,41.3145,41.2448,41.2747,1200.0
2012-12-26 12:10:00,41.51,41.54,41.45,41.45,1000.0,41.3145,41.3443,41.2548,41.2548,1000.0
2012-12-26 12:20:00,41.43,41.43,41.37,41.43,1400.0,41.2349,41.2349,41.1751,41.2349,1400.0
2012-12-26 12:30:00,41.38,41.4,41.29,41.36,2500.0,41.1851,41.205,41.0955,41.1652,2500.0
2012-12-26 12:40:00,41.36,41.37,41.36,41.37,500.0,41.1652,41.1751,41.1652,41.1751,500.0
2012-12-26 12:50:00,41.42,41.44,41.4,41.41,600.0,41.2249,41.2448,41.205,41.2149,600.0
2012-12-26 13:00:00,41.39,41.44,41.31,41.32,1100.0,41.195,41.2448,41.1154,41.1254,1100.0
2012-12-26 13:10:00,41.31,41.4,41.3,41.4,900.0,41.1154,41.205,41.1055,41.205,900.0
2012-12-26 13:20:00,41.4,41.44,41.4,41.44,500.0,41.205,41.2448,41.205,41.2448,500.0
2012-12-26 13:30:00,41.45,41.5,41.42,41.42,1100.0,41.2548,41.3045,41.2249,41.2249,1100.0
2012-12-26 13:40:00,41.51,41.51,41.51,41.51,200.0,41.3145,41.3145,41.3145,41.3145,200.0
2012-12-26 13:50:00,41.47,41.49,41.45,41.45,800.0,41.2747,41.2946,41.2548,41.2548,800.0
2012-12-26 14:00:00,41.46,41.52,41.44,41.45,1400.0,41.2647,41.3244,41.2448,41.2548,1400.0
2012-12-26 14:10:00,41.45,41.59,41.41,41.59,2700.0,41.2548,41.3941,41.2149,41.3941,2700.0
2012-12-26 14:20:00,41.56,41.58,41.47,41.47,1600.0,41.3642,41.3841,41.2747,41.2747,1600.0
2012-12-26 14:30:00,41.45,41.55,41.45,41.55,3500.0,41.2548,41.3543,41.2548,41.3543,3500.0
2012-12-26 14:40:00,41.55,41.56,41.49,41.53,3200.0,41.3543,41.3642,41.2946,41.3344,3200.0
2012-12-26 14:50:00,41.55,41.65,41.54,41.62,2100.0,41.3543,41.4538,41.3443,41.424,2100.0
2012-12-26 15:00:00,41.63,41.67,41.61,41.61,5900.0,41.4339,41.4737,41.414,41.414,5900.0
2012-12-26 15:10:00,41.62,41.64,41.6,41.62,2600.0,41.424,41.4439,41.4041,41.424,2600.0
2012-12-26 15:20:00,41.62,41.68,41.62,41.68,3900.0,41.424,41.4837,41.424,41.4837,3900.0
2012-12-26 15:30:00,41.67,41.67,41.62,41.63,7500.0,41.4737,41.4737,41.424,41.4339,7500.0
2012-12-26 15:40:00,41.63,41.63,41.55,41.56,4800.0,41.4339,41.4339,41.3543,41.3642,4800.0
2012-12-26 15:50:00,41.55,41.55,41.47,41.53,14600.0,41.3543,41.3543,41.2747,41.3344,14600.0
2012-12-27 09:30:00,41.5,41.71,41.5,41.67,26300.0,41.3045,41.5135,41.3045,41.4737,26300.0
2012-12-27 09:40:00,41.67,41.99,41.65,41.77,18000.0,41.4737,41.7922,41.4538,41.5732,18000.0
2012-12-27 09:50:00,41.6,41.7,41.51,41.69,5800.0,41.4041,41.5036,41.3145,41.4936,5800.0
2012-12-27 10:00:00,41.68,41.88,41.68,41.82,15800.0,41.4837,41.6827,41.4837,41.623,15800.0
2012-12-27 10:10:00,41.8,41.85,41.58,41.62,47100.0,41.6031,41.6529,41.3841,41.424,47100.0
2012-12-27 10:20:00,41.54,41.58,41.5,41.54,2200.0,41.3443,41.3841,41.3045,41.3443,2200.0
2012-12-27 10:30:00,41.57,41.73,41.55,41.62,13000.0,41.3742,41.5334,41.3543,41.424,13000.0
2012-12-27 10:40:00,41.74,41.8,41.73,41.8,1000.0,41.5434,41.6031,41.5334,41.6031,1000.0
2012-12-27 10:50:00,41.76,41.84,41.76,41.82,10000.0,41.5633,41.6429,41.5633,41.623,10000.0
2012-12-27 11:00:00,41.8,41.86,41.73,41.76,17200.0,41.6031,41.6628,41.5334,41.5633,17200.0
2012-12-27 11:10:00,41.76,41.76,41.67,41.71,3900.0,41.5633,41.5633,41.4737,41.5135,3900.0
2012-12-27 11:20:00,41.73,41.76,41.73,41.74,2300.0,41.5334,41.5633,41.5334,41.5434,2300.0
2012-12-27 11:30:00,41.77,41.77,41.75,41.77,900.0,41.5732,41.5732,41.5533,41.5732,900.0
2012-12-27 11:40:00,41.77,41.8,41.76,41.79,2400.0,41.5732,41.6031,41.5633,41.5932,2400.0
2012-12-27 11:50:00,41.74,41.77,41.71,41.72,1700.0,41.5434,41.5732,41.5135,41.5235,1700.0
2012-12-27 12:00:00,41.72,41.72,41.6,41.61,1100.0,41.5235,41.5235,41.4041,41.414,1100.0
2012-12-27 12:10:00,41.66,41.73,41.66,41.7,1700.0,41.4638,41.5334,41.4638,41.5036,1700.0
2012-12-27 12:20:00,41.67,41.67,41.54,41.6,900.0,41.4737,41.4737,41.3443,41.4041,900.0
2012-12-27 12:30:00,41.55,41.55,41.35,41.38,2600.0,41.3543,41.3543,41.1552,41.1851,2600.0
2012-12-27 12:40:00,41.36,41.38,41.34,41.34,1300.0,41.1652,41.1851,41.1453,41.1453,1300.0
2012-12-27 12:50:00,41.37,41.54,41.34,41.42,9400.0,41.1751,41.3443,41.1453,41.2249,9400.0
2012-12-27 13:00:00,41.46,41.55,41.46,41.55,1900.0,41.2647,41.3543,41.2647,41.3543,1900.0
2012-12-27 13:10:00,41.59,41.66,41.59,41.66,1500.0,41.3941,41.4638,41.3941,41.4638,1500.0
2012-12-27 13:20:00,41.64,41.64,41.57,41.62,2000.0,41.4439,41.4439,41.3742,41.424,2000.0
2012-12-27 13:30:00,41.63,41.69,41.63,41.67,1000.0,41.4339,41.4936,41.4339,41.4737,1000.0
2012-12-27 13:40:00,41.67,41.67,41.59,41.62,2300.0,41.4737,41.4737,41.3941,41.424,2300.0
2012-12-27 13:50:00,41.57,41.6,41.52,41.53,1600.0,41.3742,41.4041,41.3244,41.3344,1600.0
2012-12-27 14:00:00,41.53,41.53,41.4,41.41,2600.0,41.3344,41.3344,41.205,41.2149,2600.0
2012-12-27 14:10:00,41.36,41.41,41.35,41.39,1900.0,41.1652,41.2149,41.1552,41.195,1900.0
2012-12-27 14:20:00,41.42,41.51,41.41,41.51,4800.0,41.2249,41.3145,41.2149,41.3145,4800.0
2012-12-27 14:30:00,41.51,41.57,41.45,41.46,8800.0,41.3145,41.3742,41.2548,41.2647,8800.0
2012-12-27 14:40:00,41.44,41.71,41.44,41.67,3000.0,41.2448,41.5135,41.2448,41.4737,3000.0
2012-12-27 14:50:00,41.66,41.75,41.66,41.75,2400.0,41.4638,41.5533,41.4638,41.5533,2400.0
2012-12-27 15:00:00,41.78,41.8,41.7,41.75,4300.0,41.5832,41.6031,41.5036,41.5533,4300.0
2012-12-27 15:10:00,41.76,41.77,41.68,41.72,1600.0,41.5633,41.5732,41.4837,41.5235,1600.0
2012-12-27 15:20:00,41.75,41.79,41.68,41.69,4000.0,41.5533,41.5932,41.4837,41.4936,4000.0
2012-12-27 15:30:00,41.69,41.79,41.69,41.72,15100.0,41.4936,41.5932,41.4936,41.5235,15100.0
2012-12-27 15:40:00,41.71,41.89,41.71,41.78,8000.0,41.5135,41.6927,41.5135,41.5832,8000.0
2012-12-27 15:50:00,41.76,41.8,41.68,41.71,25400.0,41.5633,41.6031,41.4837,41.5135,25400.0
2012-12-28 09:30:00,41.46,41.67,41.46,41.62,3800.0,41.2647,41.4737,41.2647,41.424,3800.0
2012-12-28 09:40:00,41.62,41.7,41.61,41.65,2900.0,41.424,41.5036,41.414,41.4538,2900.0
2012-12-28 09:50:00,41.67,41.73,41.67,41.73,1100.0,41.4737,41.5334,41.4737,41.5334,1100.0
2012-12-28 10:00:00,41.71,41.77,41.62,41.62,4900.0,41.5135,41.5732,41.424,41.424,4900.0
2012-12-28 10:10:00,41.53,41.69,41.52,41.69,5600.0,41.3344,41.4936,41.3244,41.4936,5600.0
2012-12-28 10:20:00,41.67,41.72,41.65,41.69,2300.0,41.4737,41.5235,41.4538,41.4936,2300.0
2012-12-28 10:30:00,41.73,41.76,41.67,41.73,2000.0,41.5334,41.5633,41.4737,41.5334,2000.0
2012-12-28 10:40:00,41.69,41.88,41.69,41.85,7400.0,41.4936,41.6827,41.4936,41.6529,7400.0
2012-12-28 10:50:00,41.82,41.86,41.8,41.82,3800.0,41.623,41.6628,41.6031,41.623,3800.0
2012-12-28 11:00:00,41.85,41.85,41.73,41.76,3000.0,41.6529,41.6529,41.5334,41.5633,3000.0
2012-12-28 11:10:00,41.8,41.82,41.76,41.76,600.0,41.6031,41.623,41.5633,41.5633,600.0
2012-12-28 11:20:00,41.76,41.76,41.73,41.75,1400.0,41.5633,41.5633,41.5334,41.5533,1400.0
2012-12-28 11:30:00,41.72,41.75,41.72,41.75,1500.0,41.5235,41.5533,41.5235,41.5533,1500.0
2012-12-28 11:40:00,41.75,41.81,41.71,41.76,1800.0,41.5533,41.6131,41.5135,41.5633,1800.0
2012-12-28 11:50:00,41.77,41.79,41.74,41.79,1200.0,41.5732,41.5932,41.5434,41.5932,1200.0
2012-12-28 12:00:00,41.74,41.79,41.73,41.73,1500.0,41.5434,41.5932,41.5334,41.5334,1500.0
2012-12-28 12:10:00,41.75,41.77,41.74,41.74,5500.0,41.5533,41.5732,41.5434,41.5434,5500.0
2012-12-28 12:20:00,41.75,41.79,41.73,41.79,1500.0,41.5533,41.5932,41.5334,41.5932,1500.0
2012-12-28 12:30:00,41.74,41.79,41.72,41.75,3000.0,41.5434,41.5932,41.5235,41.5533,3000.0
2012-12-28 12:40:00,41.77,41.77,41.72,41.77,2300.0,41.5732,41.5732,41.5235,41.5732,2300.0
2012-12-28 12:50:00,41.78,41.82,41.75,41.81,1600.0,41.5832,41.623,41.5533,41.6131,1600.0
2012-12-28 13:00:00,41.81,41.82,41.76,41.78,7400.0,41.6131,41.623,41.5633,41.5832,7400.0
2012-12-28 13:10:00,41.82,41.82,41.77,41.82,700.0,41.623,41.623,41.5732,41.623,700.0
2012-12-28 13:20:00,41.81,41.83,41.77,41.81,1900.0,41.6131,41.633,41.5732,41.6131,1900.0
2012-12-28 13:30:00,41.81,41.88,41.8,41.88,2100.0,41.6131,41.6827,41.6031,41.6827,2100.0
2012-12-28 13:40:00,41.86,41.89,41.82,41.82,3200.0,41.6628,41.6927,41.623,41.623,3200.0
2012-12-28 13:50:00,41.84,41.85,41.79,41.79,2800.0,41.6429,41.6529,41.5932,41.5932,2800.0
2012-12-28 14:00:00,41.79,41.83,41.73,41.75,2100.0,41.5932,41.633,41.5334,41.5533,2100.0
2012-12-28 14:10:00,41.75,41.79,41.75,41.79,3600.0,41.5533,41.5932,41.5533,41.5932,3600.0
2012-12-28 14:20:00,41.76,41.79,41.68,41.71,2700.0,41.5633,41.5932,41.4837,41.5135,2700.0
2012-12-28 14:30:00,41.72,41.75,41.72,41.75,900.0,41.5235,41.5533,41.5235,41.5533,900.0
2012-12-28 14:40:00,41.71,41.78,41.7,41.75,2300.0,41.5135,41.5832,41.5036,41.5533,2300.0
2012-12-28 14:50:00,41.74,41.79,41.73,41.79,1900.0,41.5434,41.5932,41.5334,41.5932,1900.0
2012-12-28 15:00:00,41.8,41.81,41.71,41.74,2800.0,41.6031,41.6131,41.5135,41.5434,2800.0
2012-12-28 15:10:00,41.71,41.79,41.64,41.76,6400.0,41.5135,41.5932,41.4439,41.5633,6400.0
2012-12-28 15:20:00,41.76,41.8,41.68,41.71,4400.0,41.5633,41.6031,41.4837,41.5135,4400.0
2012-12-28 15:30:00,41.72,41.75,41.56,41.6,9100.0,41.5235,41.5533,41.3642,41.4041,9100.0
2012-12-28 15:40:00,41.61,41.61,41.45,41.46,7600.0,41.414,41.414,41.2548,41.2647,7600.0
2012-12-28 15:50:00,41.47,41.51,41.39,41.39,20300.0,41.2747,41.3145,41.195,41.195,20300.0
2012-12-31 09:30:00,41.44,41.59,41.44,41.54,1300.0,41.2448,41.3941,41.2448,41.3443,1300.0
2012-12-31 09:40:00,41.55,41.59,41.5,41.55,1000.0,41.3543,41.3941,41.3045,41.3543,1000.0
2012-12-31 09:50:00,41.55,41.66,41.51,41.58,1800.0,41.3543,41.4638,41.3145,41.3841,1800.0
2012-12-31 10:00:00,41.54,41.62,41.5,41.59,4000.0,41.3443,41.424,41.3045,41.3941,4000.0
2012-12-31 10:10:00,41.61,41.62,41.54,41.54,4300.0,41.414,41.424,41.3443,41.3443,4300.0
2012-12-31 10:20:00,41.53,41.71,41.51,41.65,4000.0,41.3344,41.5135,41.3145,41.4538,4000.0
2012-12-31 10:30:00,41.63,41.72,41.63,41.67,3300.0,41.4339,41.5235,41.4339,41.4737,3300.0
2012-12-31 10:40:00,41.62,41.68,41.6,41.64,2700.0,41.424,41.4837,41.4041,41.4439,2700.0
2012-12-31 10:50:00,41.6,41.67,41.57,41.64,6300.0,41.4041,41.4737,41.3742,41.4439,6300.0
2012-12-31 11:00:00,41.64,41.93,41.64,41.72,9000.0,41.4439,41.7325,41.4439,41.5235,9000.0
2012-12-31 11:10:00,41.72,41.76,41.72,41.74,900.0,41.5235,41.5633,41.5235,41.5434,900.0
2012-12-31 11:20:00,41.75,41.79,41.74,41.76,1100.0,41.5533,41.5932,41.5434,41.5633,1100.0
2012-12-31 11:30:00,41.79,41.82,41.6,41.62,12700.0,41.5932,41.623,41.4041,41.424,12700.0
2012-12-31 11:40:00,41.57,41.58,41.37,41.48,12500.0,41.3742,41.3841,41.1751,41.2846,12500.0
2012-12-31 11:50:00,41.47,41.47,41.44,41.47,900.0,41.2747,41.2747,41.2448,41.2747,900.0
2012-12-31 12:00:00,41.46,41.51,41.26,41.3,20800.0,41.2647,41.3145,41.0657,41.1055,20800.0
2012-12-31 12:10:00,41.29,41.3,41.27,41.27,3200.0,41.0955,41.1055,41.0756,41.0756,3200.0
2012-12-31 12:20:00,41.3,41.34,41.29,41.29,700.0,41.1055,41.1453,41.0955,41.0955,700.0
2012-12-31 12:30:00,41.3,41.31,41.3,41.3,700.0,41.1055,41.1154,41.1055,41.1055,700.0
2012-12-31 12:40:00,41.37,41.53,41.37,41.53,2900.0,41.1751,41.3344,41.1751,41.3344,2900.0
2012-12-31 12:50:00,41.5,41.5,41.3,41.3,3300.0,41.3045,41.3045,41.1055,41.1055,3300.0
2012-12-31 13:00:00,41.36,41.42,41.29,41.36,2900.0,41.1652,41.2249,41.0955,41.1652,2900.0
2012-12-31 13:10:00,41.42,41.63,41.42,41.58,4100.0,41.2249,41.4339,41.2249,41.3841,4100.0
2012-12-31 13:20:00,41.54,41.6,41.53,41.57,2600.0,41.3443,41.4041,41.3344,41.3742,2600.0
2012-12-31 13:30:00,41.57,41.58,41.52,41.57,1800.0,41.3742,41.3841,41.3244,41.3742,1800.0
2012-12-31 13:40:00,41.65,41.71,41.45,41.51,2800.0,41.4538,41.5135,41.2548,41.3145,2800.0
2012-12-31 13:50:00,41.51,41.55,41.47,41.52,1900.0,41.3145,41.3543,41.2747,41.3244,1900.0
2012-12-31 14:00:00,41.53,41.58,41.5,41.55,400.0,41.3344,41.3841,41.3045,41.3543,400.0
2012-12-31 14:10:00,41.61,41.7,41.61,41.7,1600.0,41.414,41.5036,41.414,41.5036,1600.0
2012-12-31 14:20:00,41.7,41.82,41.7,41.82,2300.0,41.5036,41.623,41.5036,41.623,2300.0
2012-12-31 14:30:00,41.82,41.9,41.81,41.9,2100.0,41.623,41.7026,41.6131,41.7026,2100.0
2012-12-31 14:40:00,41.89,41.98,41.86,41.97,2600.0,41.6927,41.7823,41.6628,41.7723,2600.0
2012-12-31 14:50:00,41.95,42.08,41.9,42.03,3300.0,41.7524,41.8818,41.7026,41.832,3300.0
2012-12-31 15:00:00,42.05,42.07,41.96,41.97,4100.0,41.8519,41.8718,41.7624,41.7723,4100.0
2012-12-31 15:10:00,41.97,41.98,41.84,41.84,8000.0,41.7723,41.7823,41.6429,41.6429,8000.0
2012-12-31 15:20:00,41.84,41.89,41.71,41.75,5700.0,41.6429,41.6927,41.5135,41.5533,5700.0
2012-12-31 15:30:00,41.77,41.93,41.77,41.93,3500.0,41.5732,41.7325,41.5732,41.7325,3500.0
2012-12-31 15:40:00,41.93,42.05,41.85,42.05,11600.0,41.7325,41.8519,41.6529,41.8519,11600.0
2012-12-31 15:50:00,42.04,42.19,41.95,41.99,59200.0,41.842,41.9913,41.7524,41.7922,59200.0
2013-01-02 09:30:00,43.0,43.25,42.77,43.25,6300.0,42.7975,43.0463,42.5685,43.0463,6300.0
2013-01-02 09:40:00,43.18,43.18,42.91,43.08,2100.0,42.9766,42.9766,42.7079,42.8771,2100.0
2013-01-02 09:50:00,43.05,43.23,43.05,43.16,3000.0,42.8472,43.0264,42.8472,42.9567,3000.0
2013-01-02 10:00:00,43.19,43.21,43.02,43.02,2300.0,42.9866,43.0065,42.8174,42.8174,2300.0
2013-01-02 10:10:00,43.02,43.15,43.02,43.09,2200.0,42.8174,42.9467,42.8174,42.887,2200.0
2013-01-02 10:20:00,43.11,43.11,42.99,43.08,1200.0,42.9069,42.9069,42.7875,42.8771,1200.0
2013-01-02 10:30:00,43.03,43.11,43.01,43.05,1800.0,42.8273,42.9069,42.8074,42.8472,1800.0
2013-01-02 10:40:00,43.0,43.19,42.99,43.08,5200.0,42.7975,42.9866,42.7875,42.8771,5200.0
2013-01-02 10:50:00,43.14,43.2,43.05,43.12,3800.0,42.9368,42.9965,42.8472,42.9169,3800.0
2013-01-02 11:00:00,43.14,43.26,43.06,43.06,4300.0,42.9368,43.0562,42.8572,42.8572,4300.0
2013-01-02 11:10:00,43.1,43.18,43.02,43.11,3600.0,42.897,42.9766,42.8174,42.9069,3600.0
2013-01-02 11:20:00,43.11,43.17,43.06,43.16,3100.0,42.9069,42.9667,42.8572,42.9567,3100.0
2013-01-02 11:30:00,43.19,43.19,43.12,43.14,2200.0,42.9866,42.9866,42.9169,42.9368,2200.0
2013-01-02 11:40:00,43.09,43.2,43.09,43.1,3400.0,42.887,42.9965,42.887,42.897,3400.0
2013-01-02 11:50:00,43.12,43.18,43.07,43.16,2200.0,42.9169,42.9766,42.8671,42.9567,2200.0
2013-01-02 12:00:00,43.18,43.18,43.1,43.15,1800.0,42.9766,42.9766,42.897,42.9467,1800.0
2013-01-02 12:10:00,43.15,43.18,43.06,43.07,3500.0,42.9467,42.9766,42.8572,42.8671,3500.0
2013-01-02 12:20:00,43.12,43.14,43.07,43.09,2000.0,42.9169,42.9368,42.8671,42.887,2000.0
2013-01-02 12:30:00,43.11,43.16,43.04,43.16,1000.0,42.9069,42.9567,42.8373,42.9567,1000.0
2013-01-02 12:40:00,43.17,43.19,43.12,43.12,1600.0,42.9667,42.9866,42.9169,42.9169,1600.0
2013-01-02 12:50:00,43.14,43.22,43.01,43.09,14000.0,42.9368,43.0164,42.8074,42.887,14000.0
2013-01-02 13:00:00,43.1,43.19,43.07,43.1,3600.0,42.897,42.9866,42.8671,42.897,3600.0
2013-01-02 13:10:00,43.1,43.17,43.05,43.16,4300.0,42.897,42.9667,42.8472,42.9567,4300.0
2013-01-02 13:20:00,43.18,43.22,43.1,43.17,2000.0,42.9766,43.0164,42.897,42.9667,2000.0
2013-01-02 13:30:00,43.17,43.28,43.16,43.19,2800.0,42.9667,43.0761,42.9567,42.9866,2800.0
2013-01-02 13:40:00,43.17,43.22,43.14,43.22,2100.0,42.9667,43.0164,42.9368,43.0164,2100.0
2013-01-02 13:50:00,43.25,43.31,43.19,43.26,1600.0,43.0463,43.106,42.9866,43.0562,1600.0
2013-01-02 14:00:00,43.25,43.37,43.25,43.33,2400.0,43.0463,43.1657,43.0463,43.1259,2400.0
2013-01-02 14:10:00,43.33,43.38,43.19,43.23,3100.0,43.1259,43.1757,42.9866,43.0264,3100.0
2013-01-02 14:20:00,43.25,43.28,43.21,43.27,800.0,43.0463,43.0761,43.0065,43.0662,800.0
2013-01-02 14:30:00,43.26,43.26,43.11,43.11,1400.0,43.0562,43.0562,42.9069,42.9069,1400.0
2013-01-02 14:40:00,43.16,43.19,43.07,43.07,2000.0,42.9567,42.9866,42.8671,42.8671,2000.0
2013-01-02 14:50:00,43.12,43.15,43.05,43.14,2500.0,42.9169,42.9467,42.8472,42.9368,2500.0
2013-01-02 15:00:00,43.15,43.31,43.15,43.27,7300.0,42.9467,43.106,42.9467,43.0662,7300.0
2013-01-02 15:10:00,43.27,43.3,43.21,43.3,2200.0,43.0662,43.096,43.0065,43.096,2200.0
2013-01-02 15:20:00,43.28,43.31,43.19,43.25,7900.0,43.0761,43.106,42.9866,43.0463,7900.0
2013-01-02 15:30:00,43.24,43.29,43.13,43.16,13500.0,43.0363,43.0861,42.9268,42.9567,13500.0
2013-01-02 15:40:00,43.16,43.24,43.12,43.15,13400.0,42.9567,43.0363,42.9169,42.9467,13400.0
2013-01-02 15:50:00,43.18,43.4,43.12,43.4,27800.0,42.9766,43.1956,42.9169,43.1956,27800.0
2013-01-03 09:30:00,43.34,43.84,43.32,43.8,13700.0,43.1359,43.6335,43.1159,43.5937,13700.0
2013-01-03 09:40:00,43.81,43.81,43.45,43.5,6100.0,43.6036,43.6036,43.2453,43.2951,6100.0
2013-01-03 09:50:00,43.5,43.59,43.45,43.58,1400.0,43.2951,43.3847,43.2453,43.3747,1400.0
2013-01-03 10:00:00,43.55,43.55,43.44,43.48,2900.0,43.3449,43.3449,43.2354,43.2752,2900.0
2013-01-03 10:10:00,43.51,43.51,43.45,43.45,1800.0,43.3051,43.3051,43.2453,43.2453,1800.0
2013-01-03 10:20:00,43.4,43.43,43.32,43.38,1800.0,43.1956,43.2254,43.1159,43.1757,1800.0
2013-01-03 10:30:00,43.35,43.53,43.32,43.48,4000.0,43.1458,43.325,43.1159,43.2752,4000.0
2013-01-03 10:40:00,43.49,43.5,43.46,43.46,600.0,43.2851,43.2951,43.2553,43.2553,600.0
2013-01-03 10:50:00,43.41,43.46,43.38,43.46,1500.0,43.2055,43.2553,43.1757,43.2553,1500.0
2013-01-03 11:00:00,43.47,43.5,43.4,43.4,1000.0,43.2652,43.2951,43.1956,43.1956,1000.0
2013-01-03 11:10:00,43.45,43.48,43.39,43.45,1300.0,43.2453,43.2752,43.1856,43.2453,1300.0
2013-01-03 11:20:00,43.42,43.5,43.41,43.41,1500.0,43.2155,43.2951,43.2055,43.2055,1500.0
2013-01-03 11:30:00,43.41,43.45,43.36,43.36,1300.0,43.2055,43.2453,43.1558,43.1558,1300.0
2013-01-03 11:40:00,43.35,43.43,43.35,43.42,900.0,43.1458,43.2254,43.1458,43.2155,900.0
2013-01-03 11:50:00,43.42,43.44,43.42,43.44,1000.0,43.2155,43.2354,43.2155,43.2354,1000.0
2013-01-03 12:00:00,43.44,43.44,43.39,43.43,600.0,43.2354,43.2354,43.1856,43.2254,600.0
2013-01-03 12:10:00,43.43,43.47,43.42,43.47,900.0,43.2254,43.2652,43.2155,43.2652,900.0
2013-01-03 12:20:00,43.49,43.5,43.46,43.48,1000.0,43.2851,43.2951,43.2553,43.2752,1000.0
2013-01-03 12:30:00,43.45,43.45,43.38,43.44,1700.0,43.2453,43.2453,43.1757,43.2354,1700.0
2013-01-03 12:40:00,43.43,43.43,43.39,43.39,400.0,43.2254,43.2254,43.1856,43.1856,400.0
2013-01-03 12:50:00,43.35,43.39,43.32,43.39,1200.0,43.1458,43.1856,43.1159,43.1856,1200.0
2013-01-03 13:00:00,43.39,43.39,43.39,43.39,100.0,43.1856,43.1856,43.1856,43.1856,100.0
2013-01-03 13:10:00,43.39,43.39,43.39,43.39,0.0,43.1856,43.1856,43.1856,43.1856,0.0
2013-01-03 13:20:00,43.36,43.4,43.36,43.4,700.0,43.1558,43.1956,43.1558,43.1956,700.0
2013-01-03 13:30:00,43.41,43.46,43.39,43.44,1000.0,43.2055,43.2553,43.1856,43.2354,1000.0
2013-01-03 13:40:00,43.47,43.5,43.46,43.49,1000.0,43.2652,43.2951,43.2553,43.2851,1000.0
2013-01-03 13:50:00,43.45,43.52,43.45,43.52,1000.0,43.2453,43.315,43.2453,43.315,1000.0
2013-01-03 14:00:00,43.51,43.51,43.35,43.39,2100.0,43.3051,43.3051,43.1458,43.1856,2100.0
2013-01-03 14:10:00,43.39,43.39,43.37,43.39,500.0,43.1856,43.1856,43.1657,43.1856,500.0
2013-01-03 14:20:00,43.36,43.36,43.31,43.31,800.0,43.1558,43.1558,43.106,43.106,800.0
2013-01-03 14:30:00,43.35,43.35,43.16,43.16,1000.0,43.1458,43.1458,42.9567,42.9567,1000.0
2013-01-03 14:40:00,43.22,43.22,43.15,43.18,1600.0,43.0164,43.0164,42.9467,42.9766,1600.0
2013-01-03 14:50:00,43.19,43.27,43.18,43.18,1500.0,42.9866,43.0662,42.9766,42.9766,1500.0
2013-01-03 15:00:00,43.18,43.19,43.15,43.18,1400.0,42.9766,42.9866,42.9467,42.9766,1400.0
2013-01-03 15:10:00,43.17,43.19,43.12,43.13,2200.0,42.9667,42.9866,42.9169,42.9268,2200.0
2013-01-03 15:20:00,43.14,43.16,43.07,43.07,4000.0,42.9368,42.9567,42.8671,42.8671,4000.0
2013-01-03 15:30:00,43.12,43.12,43.02,43.06,3700.0,42.9169,42.9169,42.8174,42.8572,3700.0
2013-01-03 15:40:00,43.09,43.1,43.05,43.08,2100.0,42.887,42.897,42.8472,42.8771,2100.0
2013-01-03 15:50:00,43.06,43.08,42.96,43.08,12200.0,42.8572,42.8771,42.7576,42.8771,12200.0
2013-01-04 09:30:00,43.28,43.37,43.16,43.19,4200.0,43.0761,43.1657,42.9567,42.9866,4200.0
2013-01-04 09:40:00,43.06,43.2,43.06,43.18,800.0,42.8572,42.9965,42.8572,42.9766,800.0
2013-01-04 09:50:00,43.18,43.19,43.09,43.12,2300.0,42.9766,42.9866,42.887,42.9169,2300.0
2013-01-04 10:00:00,43.12,43.12,43.01,43.1,2500.0,42.9169,42.9169,42.8074,42.897,2500.0
2013-01-04 10:10:00,43.12,43.15,43.0,43.1,6300.0,42.9169,42.9467,42.7975,42.897,6300.0
2013-01-04 10:20:00,43.15,43.18,43.11,43.16,1900.0,42.9467,42.9766,42.9069,42.9567,1900.0
2013-01-04 10:30:00,43.15,43.18,43.04,43.04,1300.0,42.9467,42.9766,42.8373,42.8373,1300.0
2013-01-04 10:40:00,43.04,43.1,43.0,43.1,1100.0,42.8373,42.897,42.7975,42.897,1100.0
2013-01-04 10:50:00,43.12,43.14,43.08,43.08,800.0,42.9169,42.9368,42.8771,42.8771,800.0
2013-01-04 11:00:00,43.06,43.16,43.06,43.08,2800.0,42.8572,42.9567,42.8572,42.8771,2800.0
2013-01-04 11:10:00,43.08,43.12,43.08,43.1,1600.0,42.8771,42.9169,42.8771,42.897,1600.0
2013-01-04 11:20:00,43.1,43.14,43.08,43.13,2700.0,42.897,42.9368,42.8771,42.9268,2700.0
2013-01-04 11:30:00,43.11,43.17,43.11,43.17,800.0,42.9069,42.9667,42.9069,42.9667,800.0
2013-01-04 11:40:00,43.18,43.28,43.18,43.27,500.0,42.9766,43.0761,42.9766,43.0662,500.0
2013-01-04 11:50:00,43.29,43.33,43.29,43.29,500.0,43.0861,43.1259,43.0861,43.0861,500.0
2013-01-04 12:00:00,43.31,43.36,43.31,43.36,900.0,43.106,43.1558,43.106,43.1558,900.0
2013-01-04 12:10:00,43.38,43.38,43.38,43.38,100.0,43.1757,43.1757,43.1757,43.1757,100.0
2013-01-04 12:20:00,43.27,43.34,43.27,43.32,900.0,43.0662,43.1359,43.0662,43.1159,900.0
2013-01-04 12:30:00,43.38,43.38,43.34,43.34,400.0,43.1757,43.1757,43.1359,43.1359,400.0
2013-01-04 12:40:00,43.35,43.36,43.35,43.36,200.0,43.1458,43.1558,43.1458,43.1558,200.0
2013-01-04 12:50:00,43.36,43.37,43.36,43.37,1300.0,43.1558,43.1657,43.1558,43.1657,1300.0
2013-01-04 13:00:00,43.35,43.37,43.28,43.29,700.0,43.1458,43.1657,43.0761,43.0861,700.0
2013-01-04 13:10:00,43.31,43.32,43.31,43.32,200.0,43.106,43.1159,43.106,43.1159,200.0
2013-01-04 13:20:00,43.35,43.41,43.34,43.41,1300.0,43.1458,43.2055,43.1359,43.2055,1300.0
2013-01-04 13:30:00,43.41,43.5,43.41,43.5,1800.0,43.2055,43.2951,43.2055,43.2951,1800.0
2013-01-04 13:40:00,43.47,43.53,43.47,43.5,2000.0,43.2652,43.325,43.2652,43.2951,2000.0
2013-01-04 13:50:00,43.5,43.52,43.5,43.52,500.0,43.2951,43.315,43.2951,43.315,500.0
2013-01-04 14:00:00,43.51,43.53,43.48,43.53,500.0,43.3051,43.325,43.2752,43.325,500.0
2013-01-04 14:10:00,43.53,43.53,43.47,43.52,13700.0,43.325,43.325,43.2652,43.315,13700.0
2013-01-04 14:20:00,43.49,43.57,43.49,43.54,2300.0,43.2851,43.3648,43.2851,43.3349,2300.0
2013-01-04 14:30:00,43.53,43.53,43.48,43.48,1100.0,43.325,43.325,43.2752,43.2752,1100.0
2013-01-04 14:40:00,43.46,43.48,43.42,43.44,2300.0,43.2553,43.2752,43.2155,43.2354,2300.0
2013-01-04 14:50:00,43.46,43.55,43.45,43.52,3200.0,43.2553,43.3449,43.2453,43.315,3200.0
2013-01-04 15:00:00,43.58,43.58,43.48,43.51,4600.0,43.3747,43.3747,43.2752,43.3051,4600.0
2013-01-04 15:10:00,43.48,43.5,43.39,43.39,2700.0,43.2752,43.2951,43.1856,43.1856,2700.0
2013-01-04 15:20:00,43.38,43.43,43.35,43.38,3200.0,43.1757,43.2254,43.1458,43.1757,3200.0
2013-01-04 15:30:00,43.36,43.45,43.36,43.43,5600.0,43.1558,43.2453,43.1558,43.2254,5600.0
2013-01-04 15:40:00,43.41,43.46,43.33,43.37,6000.0,43.2055,43.2553,43.1259,43.1657,6000.0
2013-01-04 15:50:00,43.35,43.38,43.3,43.31,13200.0,43.1458,43.1757,43.096,43.106,13200.0
2013-01-07 09:30:00,42.97,43.13,42.86,42.86,3700.0,42.7676,42.9268,42.6581,42.6581,3700.0
2013-01-07 09:40:00,42.86,42.86,42.62,42.84,1500.0,42.6581,42.6581,42.4192,42.6382,1500.0
2013-01-07 09:50:00,42.91,42.91,42.85,42.86,1200.0,42.7079,42.7079,42.6482,42.6581,1200.0
2013-01-07 10:00:00,42.86,42.94,42.85,42.94,2000.0,42.6581,42.7377,42.6482,42.7377,2000.0
2013-01-07 10:10:00,42.95,43.02,42.95,43.02,1300.0,42.7477,42.8174,42.7477,42.8174,1300.0
2013-01-07 10:20:00,43.0,43.07,42.97,43.07,800.0,42.7975,42.8671,42.7676,42.8671,800.0
2013-01-07 10:30:00,43.04,43.07,43.04,43.07,400.0,42.8373,42.8671,42.8373,42.8671,400.0
2013-01-07 10:40:00,43.13,43.13,43.08,43.08,500.0,42.9268,42.9268,42.8771,42.8771,500.0
2013-01-07 10:50:00,43.03,43.08,43.0,43.05,700.0,42.8273,42.8771,42.7975,42.8472,700.0
2013-01-07 11:00:00,43.03,43.08,43.03,43.08,200.0,42.8273,42.8771,42.8273,42.8771,200.0
2013-01-07 11:10:00,43.04,43.04,42.95,42.99,1200.0,42.8373,42.8373,42.7477,42.7875,1200.0
2013-01-07 11:20:00,42.96,43.06,42.95,43.06,3300.0,42.7576,42.8572,42.7477,42.8572,3300.0
2013-01-07 11:30:00,43.06,43.06,43.01,43.01,400.0,42.8572,42.8572,42.8074,42.8074,400.0
2013-01-07 11:40:00,43.01,43.02,42.99,43.0,1600.0,42.8074,42.8174,42.7875,42.7975,1600.0
2013-01-07 11:50:00,43.0,43.0,42.96,43.0,800.0,42.7975,42.7975,42.7576,42.7975,800.0
2013-01-07 12:00:00,43.0,43.0,43.0,43.0,100.0,42.7975,42.7975,42.7975,42.7975,100.0
2013-01-07 12:10:00,42.99,43.0,42.99,43.0,300.0,42.7875,42.7975,42.7875,42.7975,300.0
2013-01-07 12:20:00,43.01,43.03,42.98,42.98,1100.0,42.8074,42.8273,42.7775,42.7775,1100.0
2013-01-07 12:30:00,43.03,43.12,43.03,43.12,1300.0,42.8273,42.9169,42.8273,42.9169,1300.0
2013-01-07 12:40:00,43.11,43.16,43.11,43.15,2000.0,42.9069,42.9567,42.9069,42.9467,2000.0
2013-01-07 12:50:00,43.17,43.17,43.11,43.11,1200.0,42.9667,42.9667,42.9069,42.9069,1200.0
2013-01-07 13:00:00,43.13,43.13,43.11,43.13,900.0,42.9268,42.9268,42.9069,42.9268,900.0
2013-01-07 13:10:00,43.15,43.15,43.1,43.1,300.0,42.9467,42.9467,42.897,42.897,300.0
2013-01-07 13:20:00,43.14,43.14,43.13,43.13,300.0,42.9368,42.9368,42.9268,42.9268,300.0
2013-01-07 13:30:00,43.14,43.14,43.11,43.11,200.0,42.9368,42.9368,42.9069,42.9069,200.0
2013-01-07 13:40:00,43.03,43.05,42.99,42.99,1000.0,42.8273,42.8472,42.7875,42.7875,1000.0
2013-01-07 13:50:00,43.02,43.05,43.0,43.04,500.0,42.8174,42.8472,42.7975,42.8373,500.0
2013-01-07 14:00:00,43.03,43.03,43.03,43.03,400.0,42.8273,42.8273,42.8273,42.8273,400.0
2013-01-07 14:10:00,43.02,43.02,42.96,43.02,1100.0,42.8174,42.8174,42.7576,42.8174,1100.0
2013-01-07 14:20:00,43.05,43.06,43.05,43.06,300.0,42.8472,42.8572,42.8472,42.8572,300.0
2013-01-07 14:30:00,43.09,43.09,43.07,43.07,500.0,42.887,42.887,42.8671,42.8671,500.0
2013-01-07 14:40:00,43.07,43.07,43.06,43.06,300.0,42.8671,42.8671,42.8572,42.8572,300.0
2013-01-07 14:50:00,43.09,43.09,43.09,43.09,200.0,42.887,42.887,42.887,42.887,200.0
2013-01-07 15:00:00,43.09,43.11,43.05,43.06,2800.0,42.887,42.9069,42.8472,42.8572,2800.0
2013-01-07 15:10:00,43.08,43.11,43.07,43.07,2500.0,42.8771,42.9069,42.8671,42.8671,2500.0
2013-01-07 15:20:00,43.07,43.12,43.05,43.05,4100.0,42.8671,42.9169,42.8472,42.8472,4100.0
2013-01-07 15:30:00,43.08,43.1,43.02,43.05,2600.0,42.8771,42.897,42.8174,42.8472,2600.0
2013-01-07 15:40:00,43.02,43.07,43.0,43.04,4000.0,42.8174,42.8671,42.7975,42.8373,4000.0
2013-01-07 15:50:00,43.02,43.06,42.98,43.01,7400.0,42.8174,42.8572,42.7775,42.8074,7400.0
2013-01-08 09:30:00,42.84,43.13,42.74,43.09,3200.0,42.6382,42.9268,42.5387,42.887,3200.0
2013-01-08 09:40:00,43.12,43.12,42.88,42.89,2300.0,42.9169,42.9169,42.678,42.688,2300.0
2013-01-08 09:50:00,42.88,43.01,42.86,42.98,1400.0,42.678,42.8074,42.6581,42.7775,1400.0
2013-01-08 10:00:00,42.94,43.04,42.94,43.04,1600.0,42.7377,42.8373,42.7377,42.8373,1600.0
2013-01-08 10:10:00,43.03,43.05,42.94,42.96,4600.0,42.8273,42.8472,42.7377,42.7576,4600.0
2013-01-08 10:20:00,43.0,43.02,42.99,43.02,900.0,42.7975,42.8174,42.7875,42.8174,900.0
2013-01-08 10:30:00,43.03,43.15,43.03,43.04,6200.0,42.8273,42.9467,42.8273,42.8373,6200.0
2013-01-08 10:40:00,43.06,43.11,43.05,43.11,700.0,42.8572,42.9069,42.8472,42.9069,700.0
2013-01-08 10:50:00,43.11,43.11,43.05,43.09,1800.0,42.9069,42.9069,42.8472,42.887,1800.0
2013-01-08 11:00:00,43.08,43.15,43.07,43.12,2400.0,42.8771,42.9467,42.8671,42.9169,2400.0
2013-01-08 11:10:00,43.11,43.11,42.97,42.97,3700.0,42.9069,42.9069,42.7676,42.7676,3700.0
2013-01-08 11:20:00,42.96,42.96,42.92,42.94,3000.0,42.7576,42.7576,42.7178,42.7377,3000.0
2013-01-08 11:30:00,42.92,42.98,42.92,42.98,1400.0,42.7178,42.7775,42.7178,42.7775,1400.0
2013-01-08 11:40:00,43.01,43.01,43.01,43.01,200.0,42.8074,42.8074,42.8074,42.8074,200.0
2013-01-08 11:50:00,43.01,43.05,42.99,43.04,1300.0,42.8074,42.8472,42.7875,42.8373,1300.0
2013-01-08 12:00:00,43.08,43.08,43.08,43.08,400.0,42.8771,42.8771,42.8771,42.8771,400.0
2013-01-08 12:10:00,43.07,43.08,43.07,43.08,500.0,42.8671,42.8771,42.8671,42.8771,500.0
2013-01-08 12:20:00,43.07,43.07,43.02,43.06,2400.0,42.8671,42.8671,42.8174,42.8572,2400.0
2013-01-08 12:30:00,43.04,43.1,42.94,42.94,3300.0,42.8373,42.897,42.7377,42.7377,3300.0
2013-01-08 12:40:00,42.91,42.95,42.91,42.95,2300.0,42.7079,42.7477,42.7079,42.7477,2300.0
2013-01-08 12:50:00,42.92,42.95,42.91,42.95,500.0,42.7178,42.7477,42.7079,42.7477,500.0
2013-01-08 13:00:00,42.97,43.04,42.97,43.04,1000.0,42.7676,42.8373,42.7676,42.8373,1000.0
2013-01-08 13:10:00,43.03,43.05,43.03,43.05,1000.0,42.8273,42.8472,42.8273,42.8472,1000.0
2013-01-08 13:20:00,43.08,43.15,43.08,43.15,1800.0,42.8771,42.9467,42.8771,42.9467,1800.0
2013-01-08 13:30:00,43.12,43.21,43.12,43.14,3600.0,42.9169,43.0065,42.9169,42.9368,3600.0
2013-01-08 13:40:00,43.15,43.17,43.15,43.17,500.0,42.9467,42.9667,42.9467,42.9667,500.0
2013-01-08 13:50:00,43.15,43.19,43.13,43.19,900.0,42.9467,42.9866,42.9268,42.9866,900.0
2013-01-08 14:00:00,43.18,43.23,43.1,43.11,6000.0,42.9766,43.0264,42.897,42.9069,6000.0
2013-01-08 14:10:00,43.09,43.1,43.0,43.0,1800.0,42.887,42.897,42.7975,42.7975,1800.0
2013-01-08 14:20:00,43.0,43.05,42.96,43.04,2800.0,42.7975,42.8472,42.7576,42.8373,2800.0
2013-01-08 14:30:00,43.08,43.08,43.0,43.01,3800.0,42.8771,42.8771,42.7975,42.8074,3800.0
2013-01-08 14:40:00,43.08,43.08,43.03,43.05,600.0,42.8771,42.8771,42.8273,42.8472,600.0
2013-01-08 14:50:00,43.03,43.09,43.03,43.05,2500.0,42.8273,42.887,42.8273,42.8472,2500.0
2013-01-08 15:00:00,43.08,43.09,43.05,43.05,3200.0,42.8771,42.887,42.8472,42.8472,3200.0
2013-01-08 15:10:00,43.04,43.09,43.03,43.06,4200.0,42.8373,42.887,42.8273,42.8572,4200.0
2013-01-08 15:20:00,43.06,43.13,43.06,43.09,3600.0,42.8572,42.9268,42.8572,42.887,3600.0
2013-01-08 15:30:00,43.09,43.12,43.09,43.09,5500.0,42.887,42.9169,42.887,42.887,5500.0
2013-01-08 15:40:00,43.08,43.08,42.98,43.0,6000.0,42.8771,42.8771,42.7775,42.7975,6000.0
2013-01-08 15:50:00,43.01,43.09,43.0,43.02,17300.0,42.8074,42.887,42.7975,42.8174,17300.0
2013-01-09 09:30:00,43.18,43.2,42.98,43.15,2500.0,42.9766,42.9965,42.7775,42.9467,2500.0
2013-01-09 09:40:00,43.17,43.23,43.11,43.19,2400.0,42.9667,43.0264,42.9069,42.9866,2400.0
2013-01-09 09:50:00,43.19,43.32,43.19,43.32,1100.0,42.9866,43.1159,42.9866,43.1159,1100.0
2013-01-09 10:00:00,43.32,43.38,43.3,43.34,2000.0,43.1159,43.1757,43.096,43.1359,2000.0
2013-01-09 10:10:00,43.37,43.45,43.36,43.4,2800.0,43.1657,43.2453,43.1558,43.1956,2800.0
2013-01-09 10:20:00,43.4,43.55,43.4,43.53,3200.0,43.1956,43.3449,43.1956,43.325,3200.0
2013-01-09 10:30:00,43.49,43.69,43.49,43.68,7400.0,43.2851,43.4842,43.2851,43.4743,7400.0
2013-01-09 10:40:00,43.7,43.81,43.7,43.73,4000.0,43.4942,43.6036,43.4942,43.524,4000.0
2013-01-09 10:50:00,43.74,43.74,43.67,43.68,1800.0,43.534,43.534,43.4643,43.4743,1800.0
2013-01-09 11:00:00,43.7,43.72,43.68,43.7,1100.0,43.4942,43.5141,43.4743,43.4942,1100.0
2013-01-09 11:10:00,43.69,43.69,43.69,43.69,100.0,43.4842,43.4842,43.4842,43.4842,100.0
2013-01-09 11:20:00,43.71,43.78,43.69,43.78,2000.0,43.5041,43.5738,43.4842,43.5738,2000.0
2013-01-09 11:30:00,43.79,43.81,43.79,43.8,1500.0,43.5837,43.6036,43.5837,43.5937,1500.0
2013-01-09 11:40:00,43.78,43.81,43.75,43.81,2100.0,43.5738,43.6036,43.5439,43.6036,2100.0
2013-01-09 11:50:00,43.83,43.83,43.73,43.76,1900.0,43.6235,43.6235,43.524,43.5539,1900.0
2013-01-09 12:00:00,43.77,43.8,43.76,43.78,1800.0,43.5638,43.5937,43.5539,43.5738,1800.0
2013-01-09 12:10:00,43.79,43.8,43.72,43.74,1600.0,43.5837,43.5937,43.5141,43.534,1600.0
2013-01-09 12:20:00,43.74,43.77,43.73,43.75,2100.0,43.534,43.5638,43.524,43.5439,2100.0
2013-01-09 12:30:00,43.75,43.75,43.75,43.75,0.0,43.5439,43.5439,43.5439,43.5439,0.0
2013-01-09 12:40:00,43.74,43.75,43.67,43.72,3700.0,43.534,43.5439,43.4643,43.5141,3700.0
2013-01-09 12:50:00,43.71,43.71,43.67,43.69,1300.0,43.5041,43.5041,43.4643,43.4842,1300.0
2013-01-09 13:00:00,43.69,43.72,43.69,43.69,600.0,43.4842,43.5141,43.4842,43.4842,600.0
2013-01-09 13:10:00,43.71,43.71,43.7,43.7,300.0,43.5041,43.5041,43.4942,43.4942,300.0
2013-01-09 13:20:00,43.69,43.74,43.69,43.74,900.0,43.4842,43.534,43.4842,43.534,900.0
2013-01-09 13:30:00,43.72,43.75,43.71,43.75,800.0,43.5141,43.5439,43.5041,43.5439,800.0
2013-01-09 13:40:00,43.77,43.79,43.75,43.75,700.0,43.5638,43.5837,43.5439,43.5439,700.0
2013-01-09 13:50:00,43.75,43.77,43.74,43.74,500.0,43.5439,43.5638,43.534,43.534,500.0
2013-01-09 14:00:00,43.74,43.78,43.74,43.77,900.0,43.534,43.5738,43.534,43.5638,900.0
2013-01-09 14:10:00,43.75,43.78,43.73,43.78,1400.0,43.5439,43.5738,43.524,43.5738,1400.0
2013-01-09 14:20:00,43.76,43.76,43.74,43.75,1200.0,43.5539,43.5539,43.534,43.5439,1200.0
2013-01-09 14:30:00,43.76,43.76,43.74,43.75,2400.0,43.5539,43.5539,43.534,43.5439,2400.0
2013-01-09 14:40:00,43.74,43.76,43.71,43.72,2100.0,43.534,43.5539,43.5041,43.5141,2100.0
2013-01-09 14:50:00,43.73,43.8,43.72,43.8,3500.0,43.524,43.5937,43.5141,43.5937,3500.0
2013-01-09 15:00:00,43.78,43.81,43.76,43.76,2500.0,43.5738,43.6036,43.5539,43.5539,2500.0
2013-01-09 15:10:00,43.76,43.78,43.73,43.75,9500.0,43.5539,43.5738,43.524,43.5439,9500.0
2013-01-09 15:20:00,43.75,43.81,43.75,43.78,3000.0,43.5439,43.6036,43.5439,43.5738,3000.0
2013-01-09 15:30:00,43.78,43.79,43.73,43.78,5500.0,43.5738,43.5837,43.524,43.5738,5500.0
2013-01-09 15:40:00,43.78,43.84,43.75,43.82,8500.0,43.5738,43.6335,43.5439,43.6136,8500.0
2013-01-09 15:50:00,43.8,43.83,43.75,43.77,16300.0,43.5937,43.6235,43.5439,43.5638,16300.0
2013-01-10 09:30:00,44.0,44.08,43.88,44.03,7300.0,43.7927,43.8724,43.6733,43.8226,7300.0
2013-01-10 09:40:00,43.99,44.06,43.92,43.95,3000.0,43.7828,43.8525,43.7131,43.743,3000.0
2013-01-10 09:50:00,43.94,44.1,43.94,44.06,1000.0,43.733,43.8923,43.733,43.8525,1000.0
2013-01-10 10:00:00,44.03,44.06,43.94,44.06,2900.0,43.8226,43.8525,43.733,43.8525,2900.0
2013-01-10 10:10:00,44.07,44.16,43.97,44.05,16000.0,43.8624,43.952,43.7629,43.8425,16000.0
2013-01-10 10:20:00,44.07,44.12,43.95,43.95,2600.0,43.8624,43.9122,43.743,43.743,2600.0
2013-01-10 10:30:00,43.91,43.98,43.86,43.88,3000.0,43.7032,43.7728,43.6534,43.6733,3000.0
2013-01-10 10:40:00,43.89,43.92,43.83,43.83,1600.0,43.6833,43.7131,43.6235,43.6235,1600.0
2013-01-10 10:50:00,43.93,43.93,43.82,43.82,600.0,43.7231,43.7231,43.6136,43.6136,600.0
2013-01-10 11:00:00,43.77,43.79,43.75,43.77,1400.0,43.5638,43.5837,43.5439,43.5638,1400.0
2013-01-10 11:10:00,43.78,43.78,43.7,43.7,1600.0,43.5738,43.5738,43.4942,43.4942,1600.0
2013-01-10 11:20:00,43.72,43.79,43.7,43.7,4100.0,43.5141,43.5837,43.4942,43.4942,4100.0
2013-01-10 11:30:00,43.75,43.93,43.75,43.9,3900.0,43.5439,43.7231,43.5439,43.6932,3900.0
2013-01-10 11:40:00,43.9,43.91,43.8,43.8,1900.0,43.6932,43.7032,43.5937,43.5937,1900.0
2013-01-10 11:50:00,43.74,43.81,43.59,43.63,5700.0,43.534,43.6036,43.3847,43.4245,5700.0
2013-01-10 12:00:00,43.61,43.61,43.49,43.49,2100.0,43.4046,43.4046,43.2851,43.2851,2100.0
2013-01-10 12:10:00,43.47,43.51,43.45,43.5,900.0,43.2652,43.3051,43.2453,43.2951,900.0
2013-01-10 12:20:00,43.47,43.5,43.47,43.49,400.0,43.2652,43.2951,43.2652,43.2851,400.0
2013-01-10 12:30:00,43.5,43.51,43.42,43.42,1300.0,43.2951,43.3051,43.2155,43.2155,1300.0
2013-01-10 12:40:00,43.48,43.49,43.44,43.49,700.0,43.2752,43.2851,43.2354,43.2851,700.0
2013-01-10 12:50:00,43.42,43.47,43.41,43.47,600.0,43.2155,43.2652,43.2055,43.2652,600.0
2013-01-10 13:00:00,43.5,43.5,43.43,43.43,2500.0,43.2951,43.2951,43.2254,43.2254,2500.0
2013-01-10 13:10:00,43.41,43.44,43.4,43.44,700.0,43.2055,43.2354,43.1956,43.2354,700.0
2013-01-10 13:20:00,43.41,43.51,43.41,43.48,1500.0,43.2055,43.3051,43.2055,43.2752,1500.0
2013-01-10 13:30:00,43.53,43.53,43.5,43.52,700.0,43.325,43.325,43.2951,43.315,700.0
2013-01-10 13:40:00,43.49,43.53,43.49,43.53,1100.0,43.2851,43.325,43.2851,43.325,1100.0
2013-01-10 13:50:00,43.53,43.55,43.48,43.51,2500.0,43.325,43.3449,43.2752,43.3051,2500.0
2013-01-10 14:00:00,43.51,43.52,43.47,43.49,2200.0,43.3051,43.315,43.2652,43.2851,2200.0
2013-01-10 14:10:00,43.48,43.48,43.4,43.45,2300.0,43.2752,43.2752,43.1956,43.2453,2300.0
2013-01-10 14:20:00,43.44,43.49,43.44,43.49,2100.0,43.2354,43.2851,43.2354,43.2851,2100.0
2013-01-10 14:30:00,43.47,43.53,43.44,43.53,4500.0,43.2652,43.325,43.2354,43.325,4500.0
2013-01-10 14:40:00,43.53,43.65,43.52,43.57,4000.0,43.325,43.4444,43.315,43.3648,4000.0
2013-01-10 14:50:00,43.62,43.72,43.62,43.72,2000.0,43.4145,43.5141,43.4145,43.5141,2000.0
2013-01-10 15:00:00,43.7,43.76,43.7,43.76,2000.0,43.4942,43.5539,43.4942,43.5539,2000.0
2013-01-10 15:10:00,43.79,43.85,43.79,43.85,2600.0,43.5837,43.6435,43.5837,43.6435,2600.0
2013-01-10 15:20:00,43.85,43.9,43.85,43.88,3000.0,43.6435,43.6932,43.6435,43.6733,3000.0
2013-01-10 15:30:00,43.91,43.97,43.91,43.96,6600.0,43.7032,43.7629,43.7032,43.7529,6600.0
2013-01-10 15:40:00,43.95,44.0,43.94,43.98,8200.0,43.743,43.7927,43.733,43.7728,8200.0
2013-01-10 15:50:00,43.95,43.99,43.95,43.98,11900.0,43.743,43.7828,43.743,43.7728,11900.0
2013-01-11 09:30:00,44.08,44.08,43.96,44.01,3100.0,43.8724,43.8724,43.7529,43.8027,3100.0
2013-01-11 09:40:00,44.07,44.08,44.07,44.08,300.0,43.8624,43.8724,43.8624,43.8724,300.0
2013-01-11 09:50:00,44.01,44.11,43.95,43.98,4900.0,43.8027,43.9022,43.743,43.7728,4900.0
2013-01-11 10:00:00,43.89,43.89,43.49,43.49,2000.0,43.6833,43.6833,43.2851,43.2851,2000.0
2013-01-11 10:10:00,43.52,43.71,43.52,43.71,13100.0,43.315,43.5041,43.315,43.5041,13100.0
2013-01-11 10:20:00,43.67,43.84,43.67,43.84,1300.0,43.4643,43.6335,43.4643,43.6335,1300.0
2013-01-11 10:30:00,43.82,43.82,43.77,43.8,400.0,43.6136,43.6136,43.5638,43.5937,400.0
2013-01-11 10:40:00,43.81,43.93,43.81,43.93,1400.0,43.6036,43.7231,43.6036,43.7231,1400.0
2013-01-11 10:50:00,43.92,43.94,43.89,43.94,1400.0,43.7131,43.733,43.6833,43.733,1400.0
2013-01-11 11:00:00,43.96,43.96,43.73,43.73,7400.0,43.7529,43.7529,43.524,43.524,7400.0
2013-01-11 11:10:00,43.67,43.72,43.67,43.72,1300.0,43.4643,43.5141,43.4643,43.5141,1300.0
2013-01-11 11:20:00,43.72,43.76,43.66,43.69,4500.0,43.5141,43.5539,43.4543,43.4842,4500.0
2013-01-11 11:30:00,43.71,43.71,43.71,43.71,100.0,43.5041,43.5041,43.5041,43.5041,100.0
2013-01-11 11:40:00,43.74,43.74,43.71,43.71,800.0,43.534,43.534,43.5041,43.5041,800.0
2013-01-11 11:50:00,43.72,43.76,43.67,43.71,1100.0,43.5141,43.5539,43.4643,43.5041,1100.0
2013-01-11 12:00:00,43.76,43.85,43.76,43.81,2000.0,43.5539,43.6435,43.5539,43.6036,2000.0
2013-01-11 12:10:00,43.81,43.81,43.77,43.81,400.0,43.6036,43.6036,43.5638,43.6036,400.0
2013-01-11 12:20:00,43.82,43.85,43.79,43.83,1300.0,43.6136,43.6435,43.5837,43.6235,1300.0
2013-01-11 12:30:00,43.78,43.81,43.69,43.8,1400.0,43.5738,43.6036,43.4842,43.5937,1400.0
2013-01-11 12:40:00,43.77,43.85,43.77,43.85,900.0,43.5638,43.6435,43.5638,43.6435,900.0
2013-01-11 12:50:00,43.85,43.85,43.71,43.77,5500.0,43.6435,43.6435,43.5041,43.5638,5500.0
2013-01-11 13:00:00,43.77,43.8,43.75,43.78,1200.0,43.5638,43.5937,43.5439,43.5738,1200.0
2013-01-11 13:10:00,43.74,43.82,43.74,43.82,600.0,43.534,43.6136,43.534,43.6136,600.0
2013-01-11 13:20:00,43.83,43.86,43.83,43.84,600.0,43.6235,43.6534,43.6235,43.6335,600.0
2013-01-11 13:30:00,43.79,43.88,43.79,43.83,3000.0,43.5837,43.6733,43.5837,43.6235,3000.0
2013-01-11 13:40:00,43.83,43.89,43.83,43.86,1700.0,43.6235,43.6833,43.6235,43.6534,1700.0
2013-01-11 13:50:00,43.86,43.9,43.86,43.9,800.0,43.6534,43.6932,43.6534,43.6932,800.0
2013-01-11 14:00:00,43.91,43.91,43.86,43.9,1900.0,43.7032,43.7032,43.6534,43.6932,1900.0
2013-01-11 14:10:00,43.89,43.97,43.89,43.96,1800.0,43.6833,43.7629,43.6833,43.7529,1800.0
2013-01-11 14:20:00,43.9,43.94,43.89,43.94,600.0,43.6932,43.733,43.6833,43.733,600.0
2013-01-11 14:30:00,43.96,44.0,43.96,44.0,3000.0,43.7529,43.7927,43.7529,43.7927,3000.0
2013-01-11 14:40:00,44.0,44.05,43.99,44.05,3000.0,43.7927,43.8425,43.7828,43.8425,3000.0
2013-01-11 14:50:00,44.05,44.14,43.94,43.94,9300.0,43.8425,43.9321,43.733,43.733,9300.0
2013-01-11 15:00:00,43.93,43.96,43.92,43.92,3000.0,43.7231,43.7529,43.7131,43.7131,3000.0
2013-01-11 15:10:00,43.93,43.99,43.93,43.98,3400.0,43.7231,43.7828,43.7231,43.7728,3400.0
2013-01-11 15:20:00,43.98,44.13,43.95,44.13,5700.0,43.7728,43.9221,43.743,43.9221,5700.0
2013-01-11 15:30:00,44.15,44.15,44.04,44.06,8300.0,43.942,43.942,43.8326,43.8525,8300.0
2013-01-11 15:40:00,44.04,44.15,44.03,44.12,6500.0,43.8326,43.942,43.8226,43.9122,6500.0
2013-01-11 15:50:00,44.12,44.14,44.05,44.1,15100.0,43.9122,43.9321,43.8425,43.8923,15100.0
2013-01-14 09:30:00,43.91,44.04,43.87,43.98,2700.0,43.7032,43.8326,43.6634,43.7728,2700.0
2013-01-14 09:40:00,44.04,44.06,43.98,44.06,2900.0,43.8326,43.8525,43.7728,43.8525,2900.0
2013-01-14 09:50:00,44.04,44.12,43.98,44.03,5400.0,43.8326,43.9122,43.7728,43.8226,5400.0
2013-01-14 10:00:00,44.03,44.03,43.92,43.92,1400.0,43.8226,43.8226,43.7131,43.7131,1400.0
2013-01-14 10:10:00,43.89,43.93,43.74,43.77,2800.0,43.6833,43.7231,43.534,43.5638,2800.0
2013-01-14 10:20:00,43.72,43.77,43.72,43.75,800.0,43.5141,43.5638,43.5141,43.5439,800.0
2013-01-14 10:30:00,43.85,43.85,43.67,43.71,2100.0,43.6435,43.6435,43.4643,43.5041,2100.0
2013-01-14 10:40:00,43.73,43.84,43.71,43.84,1100.0,43.524,43.6335,43.5041,43.6335,1100.0
2013-01-14 10:50:00,43.82,43.85,43.82,43.85,1400.0,43.6136,43.6435,43.6136,43.6435,1400.0
2013-01-14 11:00:00,43.81,43.81,43.73,43.73,900.0,43.6036,43.6036,43.524,43.524,900.0
2013-01-14 11:10:00,43.73,43.73,43.73,43.73,300.0,43.524,43.524,43.524,43.524,300.0
2013-01-14 11:20:00,43.73,43.78,43.7,43.73,2700.0,43.524,43.5738,43.4942,43.524,2700.0
2013-01-14 11:30:00,43.78,43.78,43.74,43.74,500.0,43.5738,43.5738,43.534,43.534,500.0
2013-01-14 11:40:00,43.76,43.79,43.75,43.79,1600.0,43.5539,43.5837,43.5439,43.5837,1600.0
2013-01-14 11:50:00,43.83,43.85,43.8,43.81,1500.0,43.6235,43.6435,43.5937,43.6036,1500.0
2013-01-14 12:00:00,43.8,43.8,43.75,43.77,400.0,43.5937,43.5937,43.5439,43.5638,400.0
2013-01-14 12:10:00,43.76,43.76,43.73,43.73,1200.0,43.5539,43.5539,43.524,43.524,1200.0
2013-01-14 12:20:00,43.73,43.76,43.73,43.76,200.0,43.524,43.5539,43.524,43.5539,200.0
2013-01-14 12:30:00,43.79,43.79,43.79,43.79,500.0,43.5837,43.5837,43.5837,43.5837,500.0
2013-01-14 12:40:00,43.81,43.81,43.76,43.77,700.0,43.6036,43.6036,43.5539,43.5638,700.0
2013-01-14 12:50:00,43.78,43.78,43.73,43.74,700.0,43.5738,43.5738,43.524,43.534,700.0
2013-01-14 13:00:00,43.78,43.78,43.76,43.76,500.0,43.5738,43.5738,43.5539,43.5539,500.0
2013-01-14 13:10:00,43.77,43.78,43.76,43.78,1100.0,43.5638,43.5738,43.5539,43.5738,1100.0
2013-01-14 13:20:00,43.78,43.79,43.74,43.74,1400.0,43.5738,43.5837,43.534,43.534,1400.0
2013-01-14 13:30:00,43.78,43.78,43.75,43.75,700.0,43.5738,43.5738,43.5439,43.5439,700.0
2013-01-14 13:40:00,43.73,43.79,43.73,43.79,2500.0,43.524,43.5837,43.524,43.5837,2500.0
2013-01-14 13:50:00,43.82,43.85,43.82,43.85,600.0,43.6136,43.6435,43.6136,43.6435,600.0
2013-01-14 14:00:00,43.84,43.88,43.78,43.8,7000.0,43.6335,43.6733,43.5738,43.5937,7000.0
2013-01-14 14:10:00,43.78,43.85,43.77,43.77,3000.0,43.5738,43.6435,43.5638,43.5638,3000.0
2013-01-14 14:20:00,43.78,43.8,43.74,43.75,2300.0,43.5738,43.5937,43.534,43.5439,2300.0
2013-01-14 14:30:00,43.77,43.85,43.76,43.8,3900.0,43.5638,43.6435,43.5539,43.5937,3900.0
2013-01-14 14:40:00,43.83,43.83,43.8,43.81,3000.0,43.6235,43.6235,43.5937,43.6036,3000.0
2013-01-14 14:50:00,43.82,43.84,43.77,43.78,1800.0,43.6136,43.6335,43.5638,43.5738,1800.0
2013-01-14 15:00:00,43.8,43.84,43.79,43.84,3200.0,43.5937,43.6335,43.5837,43.6335,3200.0
2013-01-14 15:10:00,43.84,43.84,43.79,43.8,3100.0,43.6335,43.6335,43.5837,43.5937,3100.0
2013-01-14 15:20:00,43.81,43.83,43.77,43.77,3900.0,43.6036,43.6235,43.5638,43.5638,3900.0
2013-01-14 15:30:00,43.78,43.83,43.76,43.76,6500.0,43.5738,43.6235,43.5539,43.5539,6500.0
2013-01-14 15:40:00,43.79,43.92,43.79,43.92,4500.0,43.5837,43.7131,43.5837,43.7131,4500.0
2013-01-14 15:50:00,43.92,43.92,43.7,43.85,18100.0,43.7131,43.7131,43.4942,43.6435,18100.0
2013-01-15 09:30:00,43.58,43.79,43.58,43.79,1100.0,43.3747,43.5837,43.3747,43.5837,1100.0
2013-01-15 09:40:00,43.64,43.64,43.63,43.63,300.0,43.4344,43.4344,43.4245,43.4245,300.0
2013-01-15 09:50:00,43.63,43.79,43.61,43.79,800.0,43.4245,43.5837,43.4046,43.5837,800.0
2013-01-15 10:00:00,43.75,43.75,43.7,43.71,500.0,43.5439,43.5439,43.4942,43.5041,500.0
2013-01-15 10:10:00,43.74,43.74,43.7,43.7,400.0,43.534,43.534,43.4942,43.4942,400.0
2013-01-15 10:20:00,43.7,43.7,43.7,43.7,0.0,43.4942,43.4942,43.4942,43.4942,0.0
2013-01-15 10:30:00,43.72,43.76,43.69,43.76,1400.0,43.5141,43.5539,43.4842,43.5539,1400.0
2013-01-15 10:40:00,43.77,43.82,43.75,43.82,900.0,43.5638,43.6136,43.5439,43.6136,900.0
2013-01-15 10:50:00,43.84,43.84,43.74,43.77,2100.0,43.6335,43.6335,43.534,43.5638,2100.0
2013-01-15 11:00:00,43.84,43.94,43.84,43.88,900.0,43.6335,43.733,43.6335,43.6733,900.0
2013-01-15 11:10:00,43.88,43.88,43.88,43.88,400.0,43.6733,43.6733,43.6733,43.6733,400.0
2013-01-15 11:20:00,43.87,43.9,43.8,43.8,800.0,43.6634,43.6932,43.5937,43.5937,800.0
2013-01-15 11:30:00,43.85,43.89,43.85,43.85,1100.0,43.6435,43.6833,43.6435,43.6435,1100.0
2013-01-15 11:40:00,43.91,44.02,43.9,44.01,5400.0,43.7032,43.8127,43.6932,43.8027,5400.0
2013-01-15 11:50:00,44.06,44.06,43.99,44.0,3000.0,43.8525,43.8525,43.7828,43.7927,3000.0
2013-01-15 12:00:00,44.03,44.03,43.95,43.95,1000.0,43.8226,43.8226,43.743,43.743,1000.0
2013-01-15 12:10:00,43.96,44.08,43.96,44.0,3100.0,43.7529,43.8724,43.7529,43.7927,3100.0
2013-01-15 12:20:00,44.0,44.08,43.99,44.08,1000.0,43.7927,43.8724,43.7828,43.8724,1000.0
2013-01-15 12:30:00,44.08,44.11,44.0,44.06,8900.0,43.8724,43.9022,43.7927,43.8525,8900.0
2013-01-15 12:40:00,44.02,44.07,44.0,44.06,2100.0,43.8127,43.8624,43.7927,43.8525,2100.0
2013-01-15 12:50:00,44.04,44.04,43.95,43.97,700.0,43.8326,43.8326,43.743,43.7629,700.0
2013-01-15 13:00:00,43.96,43.99,43.91,43.99,1600.0,43.7529,43.7828,43.7032,43.7828,1600.0
2013-01-15 13:10:00,43.93,44.04,43.9,44.0,2200.0,43.7231,43.8326,43.6932,43.7927,2200.0
2013-01-15 13:20:00,43.98,43.98,43.98,43.98,200.0,43.7728,43.7728,43.7728,43.7728,200.0
2013-01-15 13:30:00,44.0,44.04,43.97,44.0,2200.0,43.7927,43.8326,43.7629,43.7927,2200.0
2013-01-15 13:40:00,43.99,44.0,43.99,43.99,400.0,43.7828,43.7927,43.7828,43.7828,400.0
2013-01-15 13:50:00,44.01,44.03,43.97,43.98,1100.0,43.8027,43.8226,43.7629,43.7728,1100.0
2013-01-15 14:00:00,43.98,44.02,43.97,44.0,3400.0,43.7728,43.8127,43.7629,43.7927,3400.0
2013-01-15 14:10:00,44.01,44.01,43.9,43.93,3100.0,43.8027,43.8027,43.6932,43.7231,3100.0
2013-01-15 14:20:00,43.91,43.91,43.77,43.77,900.0,43.7032,43.7032,43.5638,43.5638,900.0
2013-01-15 14:30:00,43.78,43.89,43.78,43.89,4900.0,43.5738,43.6833,43.5738,43.6833,4900.0
2013-01-15 14:40:00,43.91,43.91,43.83,43.89,3200.0,43.7032,43.7032,43.6235,43.6833,3200.0
2013-01-15 14:50:00,43.91,43.95,43.91,43.93,600.0,43.7032,43.743,43.7032,43.7231,600.0
2013-01-15 15:00:00,43.96,44.07,43.96,44.06,4800.0,43.7529,43.8624,43.7529,43.8525,4800.0
2013-01-15 15:10:00,44.07,44.07,43.95,44.01,4100.0,43.8624,43.8624,43.743,43.8027,4100.0
2013-01-15 15:20:00,44.05,44.05,43.96,43.99,2400.0,43.8425,43.8425,43.7529,43.7828,2400.0
2013-01-15 15:30:00,43.98,44.06,43.97,44.05,4000.0,43.7728,43.8525,43.7629,43.8425,4000.0
2013-01-15 15:40:00,44.04,44.08,44.0,44.0,2300.0,43.8326,43.8724,43.7927,43.7927,2300.0
2013-01-15 15:50:00,44.02,44.07,44.02,44.05,7300.0,43.8127,43.8624,43.8127,43.8425,7300.0
2013-01-16 09:30:00,43.98,43.98,43.67,43.67,2000.0,43.7728,43.7728,43.4643,43.4643,2000.0
2013-01-16 09:40:00,43.74,43.76,43.7,43.71,700.0,43.534,43.5539,43.4942,43.5041,700.0
2013-01-16 09:50:00,43.72,43.78,43.42,43.42,12400.0,43.5141,43.5738,43.2155,43.2155,12400.0
2013-01-16 10:00:00,43.41,43.41,43.39,43.4,600.0,43.2055,43.2055,43.1856,43.1956,600.0
2013-01-16 10:10:00,43.4,43.64,43.4,43.64,2400.0,43.1956,43.4344,43.1956,43.4344,2400.0
2013-01-16 10:20:00,43.68,43.75,43.68,43.75,300.0,43.4743,43.5439,43.4743,43.5439,300.0
2013-01-16 10:30:00,43.72,43.84,43.72,43.84,12300.0,43.5141,43.6335,43.5141,43.6335,12300.0
2013-01-16 10:40:00,43.78,43.87,43.78,43.85,500.0,43.5738,43.6634,43.5738,43.6435,500.0
2013-01-16 10:50:00,43.87,43.9,43.87,43.9,200.0,43.6634,43.6932,43.6634,43.6932,200.0
2013-01-16 11:00:00,43.88,43.88,43.88,43.88,100.0,43.6733,43.6733,43.6733,43.6733,100.0
2013-01-16 11:10:00,44.03,44.03,44.02,44.03,400.0,43.8226,43.8226,43.8127,43.8226,400.0
2013-01-16 11:20:00,44.04,44.07,43.96,43.96,3800.0,43.8326,43.8624,43.7529,43.7529,3800.0
2013-01-16 11:30:00,43.91,43.96,43.83,43.92,3500.0,43.7032,43.7529,43.6235,43.7131,3500.0
2013-01-16 11:40:00,43.88,44.05,43.88,44.0,2100.0,43.6733,43.8425,43.6733,43.7927,2100.0
2013-01-16 11:50:00,44.05,44.05,44.0,44.03,900.0,43.8425,43.8425,43.7927,43.8226,900.0
2013-01-16 12:00:00,43.98,43.99,43.96,43.96,700.0,43.7728,43.7828,43.7529,43.7529,700.0
2013-01-16 12:10:00,43.97,43.97,43.91,43.91,800.0,43.7629,43.7629,43.7032,43.7032,800.0
2013-01-16 12:20:00,43.91,43.91,43.91,43.91,300.0,43.7032,43.7032,43.7032,43.7032,300.0
2013-01-16 12:30:00,43.89,43.96,43.85,43.93,1900.0,43.6833,43.7529,43.6435,43.7231,1900.0
2013-01-16 12:40:00,43.96,43.96,43.81,43.81,900.0,43.7529,43.7529,43.6036,43.6036,900.0
2013-01-16 12:50:00,43.84,43.89,43.83,43.85,1800.0,43.6335,43.6833,43.6235,43.6435,1800.0
2013-01-16 13:00:00,43.89,43.89,43.84,43.89,2300.0,43.6833,43.6833,43.6335,43.6833,2300.0
2013-01-16 13:10:00,43.88,43.9,43.87,43.9,1000.0,43.6733,43.6932,43.6634,43.6932,1000.0
2013-01-16 13:20:00,43.89,43.92,43.86,43.9,2800.0,43.6833,43.7131,43.6534,43.6932,2800.0
2013-01-16 13:30:00,43.92,43.97,43.92,43.93,500.0,43.7131,43.7629,43.7131,43.7231,500.0
2013-01-16 13:40:00,43.94,43.99,43.94,43.97,2600.0,43.733,43.7828,43.733,43.7629,2600.0
2013-01-16 13:50:00,43.98,43.99,43.94,43.96,1400.0,43.7728,43.7828,43.733,43.7529,1400.0
2013-01-16 14:00:00,43.96,43.98,43.9,43.91,3800.0,43.7529,43.7728,43.6932,43.7032,3800.0
2013-01-16 14:10:00,43.88,43.93,43.88,43.88,1500.0,43.6733,43.7231,43.6733,43.6733,1500.0
2013-01-16 14:20:00,43.88,43.94,43.88,43.9,900.0,43.6733,43.733,43.6733,43.6932,900.0
2013-01-16 14:30:00,43.87,43.92,43.85,43.85,1800.0,43.6634,43.7131,43.6435,43.6435,1800.0
2013-01-16 14:40:00,43.87,43.88,43.82,43.84,600.0,43.6634,43.6733,43.6136,43.6335,600.0
2013-01-16 14:50:00,43.87,43.87,43.82,43.86,1800.0,43.6634,43.6634,43.6136,43.6534,1800.0
2013-01-16 15:00:00,43.86,43.9,43.84,43.85,3800.0,43.6534,43.6932,43.6335,43.6435,3800.0
2013-01-16 15:10:00,43.87,43.89,43.86,43.86,900.0,43.6634,43.6833,43.6534,43.6534,900.0
2013-01-16 15:20:00,43.84,43.86,43.8,43.84,3100.0,43.6335,43.6534,43.5937,43.6335,3100.0
2013-01-16 15:30:00,43.84,43.92,43.83,43.88,7900.0,43.6335,43.7131,43.6235,43.6733,7900.0
2013-01-16 15:40:00,43.88,43.89,43.84,43.84,1600.0,43.6733,43.6833,43.6335,43.6335,1600.0
2013-01-16 15:50:00,43.84,43.88,43.81,43.83,18200.0,43.6335,43.6733,43.6036,43.6235,18200.0
2013-01-17 09:30:00,44.08,44.14,43.9,43.98,900.0,43.8724,43.9321,43.6932,43.7728,900.0
2013-01-17 09:40:00,43.99,43.99,43.99,43.99,200.0,43.7828,43.7828,43.7828,43.7828,200.0
2013-01-17 09:50:00,43.93,44.01,43.93,43.99,700.0,43.7231,43.8027,43.7231,43.7828,700.0
2013-01-17 10:00:00,44.03,44.14,44.0,44.14,1100.0,43.8226,43.9321,43.7927,43.9321,1100.0
2013-01-17 10:10:00,44.24,44.28,44.1,44.2,2400.0,44.0316,44.0714,43.8923,43.9918,2400.0
2013-01-17 10:20:00,44.14,44.2,44.11,44.15,3300.0,43.9321,43.9918,43.9022,43.942,3300.0
2013-01-17 10:30:00,44.12,44.13,44.08,44.08,500.0,43.9122,43.9221,43.8724,43.8724,500.0
2013-01-17 10:40:00,44.05,44.11,43.99,44.11,4500.0,43.8425,43.9022,43.7828,43.9022,4500.0
2013-01-17 10:50:00,44.09,44.2,44.09,44.14,2500.0,43.8823,43.9918,43.8823,43.9321,2500.0
2013-01-17 11:00:00,44.13,44.14,44.07,44.07,400.0,43.9221,43.9321,43.8624,43.8624,400.0
2013-01-17 11:10:00,44.15,44.18,44.08,44.08,800.0,43.942,43.9719,43.8724,43.8724,800.0
2013-01-17 11:20:00,44.16,44.2,44.11,44.16,500.0,43.952,43.9918,43.9022,43.952,500.0
2013-01-17 11:30:00,44.19,44.25,44.15,44.15,1400.0,43.9819,44.0416,43.942,43.942,1400.0
2013-01-17 11:40:00,44.15,44.22,44.09,44.21,1100.0,43.942,44.0117,43.8823,44.0018,1100.0
2013-01-17 11:50:00,44.25,44.26,44.16,44.22,1700.0,44.0416,44.0515,43.952,44.0117,1700.0
2013-01-17 12:00:00,44.25,44.25,44.19,44.19,400.0,44.0416,44.0416,43.9819,43.9819,400.0
2013-01-17 12:10:00,44.24,44.29,44.21,44.29,1300.0,44.0316,44.0814,44.0018,44.0814,1300.0
2013-01-17 12:20:00,44.28,44.3,44.28,44.3,1600.0,44.0714,44.0913,44.0714,44.0913,1600.0
2013-01-17 12:30:00,44.37,44.37,44.32,44.35,900.0,44.161,44.161,44.1112,44.1411,900.0
2013-01-17 12:40:00,44.35,44.39,44.32,44.39,3700.0,44.1411,44.1809,44.1112,44.1809,3700.0
2013-01-17 12:50:00,44.37,44.42,44.36,44.42,1200.0,44.161,44.2108,44.151,44.2108,1200.0
2013-01-17 13:00:00,44.42,44.49,44.4,44.4,9000.0,44.2108,44.2804,44.1909,44.1909,9000.0
2013-01-17 13:10:00,44.4,44.42,44.36,44.37,1000.0,44.1909,44.2108,44.151,44.161,1000.0
2013-01-17 13:20:00,44.36,44.42,44.36,44.41,2600.0,44.151,44.2108,44.151,44.2008,2600.0
2013-01-17 13:30:00,44.38,44.4,44.37,44.4,1000.0,44.171,44.1909,44.161,44.1909,1000.0
2013-01-17 13:40:00,44.45,44.45,44.38,44.38,400.0,44.2406,44.2406,44.171,44.171,400.0
2013-01-17 13:50:00,44.38,44.45,44.36,44.43,1700.0,44.171,44.2406,44.151,44.2207,1700.0
2013-01-17 14:00:00,44.41,44.48,44.39,44.45,1600.0,44.2008,44.2705,44.1809,44.2406,1600.0
2013-01-17 14:10:00,44.46,44.47,44.41,44.41,900.0,44.2506,44.2605,44.2008,44.2008,900.0
2013-01-17 14:20:00,44.4,44.46,44.39,44.46,4400.0,44.1909,44.2506,44.1809,44.2506,4400.0
2013-01-17 14:30:00,44.45,44.56,44.45,44.54,6700.0,44.2406,44.3501,44.2406,44.3302,6700.0
2013-01-17 14:40:00,44.56,44.6,44.55,44.6,2100.0,44.3501,44.3899,44.3402,44.3899,2100.0
2013-01-17 14:50:00,44.56,44.61,44.56,44.61,3200.0,44.3501,44.3999,44.3501,44.3999,3200.0
2013-01-17 15:00:00,44.62,44.63,44.59,44.6,4600.0,44.4098,44.4198,44.38,44.3899,4600.0
2013-01-17 15:10:00,44.58,44.63,44.58,44.6,3400.0,44.37,44.4198,44.37,44.3899,3400.0
2013-01-17 15:20:00,44.6,44.6,44.56,44.58,4700.0,44.3899,44.3899,44.3501,44.37,4700.0
2013-01-17 15:30:00,44.58,44.58,44.55,44.57,6900.0,44.37,44.37,44.3402,44.3601,6900.0
2013-01-17 15:40:00,44.58,44.6,44.55,44.55,6000.0,44.37,44.3899,44.3402,44.3402,6000.0
2013-01-17 15:50:00,44.55,44.55,44.5,44.52,12700.0,44.3402,44.3402,44.2904,44.3103,12700.0
2013-01-18 09:30:00,44.42,44.42,44.14,44.14,20400.0,44.2108,44.2108,43.9321,43.9321,20400.0
2013-01-18 09:40:00,44.21,44.21,44.19,44.21,400.0,44.0018,44.0018,43.9819,44.0018,400.0
2013-01-18 09:50:00,44.21,44.36,44.16,44.36,3500.0,44.0018,44.151,43.952,44.151,3500.0
2013-01-18 10:00:00,44.35,44.38,44.34,44.34,700.0,44.1411,44.171,44.1311,44.1311,700.0
2013-01-18 10:10:00,44.26,44.35,44.26,44.34,900.0,44.0515,44.1411,44.0515,44.1311,900.0
2013-01-18 10:20:00,44.37,44.39,44.36,44.37,1200.0,44.161,44.1809,44.151,44.161,1200.0
2013-01-18 10:30:00,44.39,44.42,44.28,44.34,1700.0,44.1809,44.2108,44.0714,44.1311,1700.0
2013-01-18 10:40:00,44.35,44.35,44.2,44.34,5100.0,44.1411,44.1411,43.9918,44.1311,5100.0
2013-01-18 10:50:00,44.34,44.37,44.26,44.37,3100.0,44.1311,44.161,44.0515,44.161,3100.0
2013-01-18 11:00:00,44.32,44.39,44.32,44.39,2900.0,44.1112,44.1809,44.1112,44.1809,2900.0
2013-01-18 11:10:00,44.35,44.48,44.35,44.48,14900.0,44.1411,44.2705,44.1411,44.2705,14900.0
2013-01-18 11:20:00,44.44,44.45,44.44,44.45,400.0,44.2307,44.2406,44.2307,44.2406,400.0
2013-01-18 11:30:00,44.41,44.42,44.35,44.37,900.0,44.2008,44.2108,44.1411,44.161,900.0
2013-01-18 11:40:00,44.39,44.45,44.39,44.41,2600.0,44.1809,44.2406,44.1809,44.2008,2600.0
2013-01-18 11:50:00,44.39,44.41,44.31,44.4,2100.0,44.1809,44.2008,44.1013,44.1909,2100.0
2013-01-18 12:00:00,44.41,44.41,44.41,44.41,100.0,44.2008,44.2008,44.2008,44.2008,100.0
2013-01-18 12:10:00,44.4,44.42,44.4,44.41,700.0,44.1909,44.2108,44.1909,44.2008,700.0
2013-01-18 12:20:00,44.41,44.45,44.4,44.4,500.0,44.2008,44.2406,44.1909,44.1909,500.0
2013-01-18 12:30:00,44.44,44.48,44.43,44.44,600.0,44.2307,44.2705,44.2207,44.2307,600.0
2013-01-18 12:40:00,44.43,44.46,44.41,44.46,800.0,44.2207,44.2506,44.2008,44.2506,800.0
2013-01-18 12:50:00,44.43,44.47,44.41,44.41,1000.0,44.2207,44.2605,44.2008,44.2008,1000.0
2013-01-18 13:00:00,44.47,44.49,44.46,44.46,400.0,44.2605,44.2804,44.2506,44.2506,400.0
2013-01-18 13:10:00,44.49,44.5,44.43,44.5,15100.0,44.2804,44.2904,44.2207,44.2904,15100.0
2013-01-18 13:20:00,44.48,44.5,44.45,44.5,4300.0,44.2705,44.2904,44.2406,44.2904,4300.0
2013-01-18 13:30:00,44.5,44.5,44.46,44.46,500.0,44.2904,44.2904,44.2506,44.2506,500.0
2013-01-18 13:40:00,44.45,44.49,44.45,44.49,400.0,44.2406,44.2804,44.2406,44.2804,400.0
2013-01-18 13:50:00,44.46,44.46,44.43,44.43,1600.0,44.2506,44.2506,44.2207,44.2207,1600.0
2013-01-18 14:00:00,44.42,44.42,44.4,44.42,700.0,44.2108,44.2108,44.1909,44.2108,700.0
2013-01-18 14:10:00,44.42,44.44,44.41,44.43,1100.0,44.2108,44.2307,44.2008,44.2207,1100.0
2013-01-18 14:20:00,44.46,44.46,44.46,44.46,100.0,44.2506,44.2506,44.2506,44.2506,100.0
2013-01-18 14:30:00,44.46,44.5,44.43,44.46,3700.0,44.2506,44.2904,44.2207,44.2506,3700.0
2013-01-18 14:40:00,44.5,44.5,44.44,44.49,3100.0,44.2904,44.2904,44.2307,44.2804,3100.0
2013-01-18 14:50:00,44.45,44.5,44.43,44.5,2200.0,44.2406,44.2904,44.2207,44.2904,2200.0
2013-01-18 15:00:00,44.49,44.49,44.42,44.46,900.0,44.2804,44.2804,44.2108,44.2506,900.0
2013-01-18 15:10:00,44.44,44.45,44.4,44.4,1800.0,44.2307,44.2406,44.1909,44.1909,1800.0
2013-01-18 15:20:00,44.38,44.48,44.38,44.45,4200.0,44.171,44.2705,44.171,44.2406,4200.0
2013-01-18 15:30:00,44.49,44.53,44.44,44.44,9200.0,44.2804,44.3202,44.2307,44.2307,9200.0
2013-01-18 15:40:00,44.44,44.51,44.43,44.46,15000.0,44.2307,44.3003,44.2207,44.2506,15000.0
2013-01-18 15:50:00,44.46,44.53,44.46,44.49,9200.0,44.2506,44.3202,44.2506,44.2804,9200.0
2013-01-22 09:30:00,44.5,44.68,44.38,44.68,4200.0,44.2904,44.4695,44.171,44.4695,4200.0
2013-01-22 09:40:00,44.65,44.72,44.62,44.72,600.0,44.4397,44.5094,44.4098,44.5094,600.0
2013-01-22 09:50:00,44.68,44.74,44.65,44.66,1300.0,44.4695,44.5293,44.4397,44.4496,1300.0
2013-01-22 10:00:00,44.64,44.71,44.61,44.66,13100.0,44.4297,44.4994,44.3999,44.4496,13100.0
2013-01-22 10:10:00,44.68,44.69,44.56,44.56,900.0,44.4695,44.4795,44.3501,44.3501,900.0
2013-01-22 10:20:00,44.59,44.6,44.52,44.52,1500.0,44.38,44.3899,44.3103,44.3103,1500.0
2013-01-22 10:30:00,44.52,44.53,44.47,44.49,2300.0,44.3103,44.3202,44.2605,44.2804,2300.0
2013-01-22 10:40:00,44.55,44.56,44.52,44.56,300.0,44.3402,44.3501,44.3103,44.3501,300.0
2013-01-22 10:50:00,44.56,44.56,44.49,44.51,1200.0,44.3501,44.3501,44.2804,44.3003,1200.0
2013-01-22 11:00:00,44.55,44.55,44.5,44.5,3300.0,44.3402,44.3402,44.2904,44.2904,3300.0
2013-01-22 11:10:00,44.52,44.59,44.52,44.59,600.0,44.3103,44.38,44.3103,44.38,600.0
2013-01-22 11:20:00,44.63,44.63,44.56,44.56,600.0,44.4198,44.4198,44.3501,44.3501,600.0
2013-01-22 11:30:00,44.56,44.56,44.56,44.56,0.0,44.3501,44.3501,44.3501,44.3501,0.0
2013-01-22 11:40:00,44.53,44.58,44.5,44.54,1400.0,44.3202,44.37,44.2904,44.3302,1400.0
2013-01-22 11:50:00,44.53,44.64,44.5,44.6,3000.0,44.3202,44.4297,44.2904,44.3899,3000.0
2013-01-22 12:00:00,44.62,44.63,44.57,44.58,1000.0,44.4098,44.4198,44.3601,44.37,1000.0
2013-01-22 12:10:00,44.58,44.59,44.51,44.52,3300.0,44.37,44.38,44.3003,44.3103,3300.0
2013-01-22 12:20:00,44.54,44.55,44.51,44.51,1600.0,44.3302,44.3402,44.3003,44.3003,1600.0
2013-01-22 12:30:00,44.54,44.56,44.5,44.5,2200.0,44.3302,44.3501,44.2904,44.2904,2200.0
2013-01-22 12:40:00,44.51,44.62,44.5,44.5,5500.0,44.3003,44.4098,44.2904,44.2904,5500.0
2013-01-22 12:50:00,44.5,44.52,44.5,44.52,300.0,44.2904,44.3103,44.2904,44.3103,300.0
2013-01-22 13:00:00,44.52,44.59,44.52,44.53,2900.0,44.3103,44.38,44.3103,44.3202,2900.0
2013-01-22 13:10:00,44.56,44.6,44.56,44.6,7300.0,44.3501,44.3899,44.3501,44.3899,7300.0
2013-01-22 13:20:00,44.6,44.64,44.55,44.6,10800.0,44.3899,44.4297,44.3402,44.3899,10800.0
2013-01-22 13:30:00,44.6,44.61,44.55,44.56,2400.0,44.3899,44.3999,44.3402,44.3501,2400.0
2013-01-22 13:40:00,44.6,44.62,44.55,44.59,2700.0,44.3899,44.4098,44.3402,44.38,2700.0
2013-01-22 13:50:00,44.61,44.61,44.57,44.57,1700.0,44.3999,44.3999,44.3601,44.3601,1700.0
2013-01-22 14:00:00,44.57,44.67,44.57,44.66,2700.0,44.3601,44.4596,44.3601,44.4496,2700.0
2013-01-22 14:10:00,44.68,44.7,44.66,44.66,500.0,44.4695,44.4894,44.4496,44.4496,500.0
2013-01-22 14:20:00,44.69,44.73,44.68,44.71,2100.0,44.4795,44.5193,44.4695,44.4994,2100.0
2013-01-22 14:30:00,44.73,44.74,44.71,44.74,1300.0,44.5193,44.5293,44.4994,44.5293,1300.0
2013-01-22 14:40:00,44.73,44.77,44.72,44.75,4300.0,44.5193,44.5591,44.5094,44.5392,4300.0
2013-01-22 14:50:00,44.76,44.79,44.66,44.75,7000.0,44.5492,44.579,44.4496,44.5392,7000.0
2013-01-22 15:00:00,44.73,44.73,44.56,44.58,2900.0,44.5193,44.5193,44.3501,44.37,2900.0
2013-01-22 15:10:00,44.58,44.61,44.46,44.57,4600.0,44.37,44.3999,44.2506,44.3601,4600.0
2013-01-22 15:20:00,44.59,44.62,44.46,44.62,3300.0,44.38,44.4098,44.2506,44.4098,3300.0
2013-01-22 15:30:00,44.6,44.62,44.58,44.62,900.0,44.3899,44.4098,44.37,44.4098,900.0
2013-01-22 15:40:00,44.62,44.67,44.6,44.64,2800.0,44.4098,44.4596,44.3899,44.4297,2800.0
2013-01-22 15:50:00,44.65,44.75,44.65,44.75,6700.0,44.4397,44.5392,44.4397,44.5392,6700.0
2013-01-23 09:30:00,44.94,44.94,44.67,44.91,3700.0,44.7283,44.7283,44.4596,44.6985,3700.0
2013-01-23 09:40:00,44.94,44.94,44.84,44.91,600.0,44.7283,44.7283,44.6288,44.6985,600.0
2013-01-23 09:50:00,44.91,44.96,44.86,44.96,1100.0,44.6985,44.7482,44.6487,44.7482,1100.0
2013-01-23 10:00:00,44.95,44.95,44.91,44.91,1000.0,44.7383,44.7383,44.6985,44.6985,1000.0
2013-01-23 10:10:00,44.86,44.9,44.82,44.82,700.0,44.6487,44.6885,44.6089,44.6089,700.0
2013-01-23 10:20:00,44.8,44.8,44.65,44.65,1500.0,44.589,44.589,44.4397,44.4397,1500.0
2013-01-23 10:30:00,44.64,44.64,44.63,44.63,400.0,44.4297,44.4297,44.4198,44.4198,400.0
2013-01-23 10:40:00,44.62,44.62,44.55,44.55,600.0,44.4098,44.4098,44.3402,44.3402,600.0
2013-01-23 10:50:00,44.52,44.69,44.52,44.57,2700.0,44.3103,44.4795,44.3103,44.3601,2700.0
2013-01-23 11:00:00,44.56,44.56,44.56,44.56,100.0,44.3501,44.3501,44.3501,44.3501,100.0
2013-01-23 11:10:00,44.55,44.61,44.55,44.61,5000.0,44.3402,44.3999,44.3402,44.3999,5000.0
2013-01-23 11:20:00,44.6,44.65,44.58,44.61,8000.0,44.3899,44.4397,44.37,44.3999,8000.0
2013-01-23 11:30:00,44.62,44.62,44.58,44.58,200.0,44.4098,44.4098,44.37,44.37,200.0
2013-01-23 11:40:00,44.57,44.57,44.49,44.5,700.0,44.3601,44.3601,44.2804,44.2904,700.0
2013-01-23 11:50:00,44.51,44.61,44.51,44.6,1500.0,44.3003,44.3999,44.3003,44.3899,1500.0
2013-01-23 12:00:00,44.62,44.63,44.55,44.6,700.0,44.4098,44.4198,44.3402,44.3899,700.0
2013-01-23 12:10:00,44.57,44.59,44.56,44.56,600.0,44.3601,44.38,44.3501,44.3501,600.0
2013-01-23 12:20:00,44.59,44.63,44.59,44.63,3400.0,44.38,44.4198,44.38,44.4198,3400.0
2013-01-23 12:30:00,44.64,44.64,44.64,44.64,500.0,44.4297,44.4297,44.4297,44.4297,500.0
2013-01-23 12:40:00,44.58,44.59,44.58,44.59,700.0,44.37,44.38,44.37,44.38,700.0
2013-01-23 12:50:00,44.59,44.6,44.58,44.58,500.0,44.38,44.3899,44.37,44.37,500.0
2013-01-23 13:00:00,44.6,44.62,44.58,44.58,600.0,44.3899,44.4098,44.37,44.37,600.0
2013-01-23 13:10:00,44.54,44.55,44.51,44.51,1700.0,44.3302,44.3402,44.3003,44.3003,1700.0
2013-01-23 13:20:00,44.56,44.57,44.56,44.57,200.0,44.3501,44.3601,44.3501,44.3601,200.0
2013-01-23 13:30:00,44.52,44.52,44.47,44.47,1700.0,44.3103,44.3103,44.2605,44.2605,1700.0
2013-01-23 13:40:00,44.51,44.58,44.51,44.57,1800.0,44.3003,44.37,44.3003,44.3601,1800.0
2013-01-23 13:50:00,44.57,44.58,44.54,44.56,1000.0,44.3601,44.37,44.3302,44.3501,1000.0
2013-01-23 14:00:00,44.58,44.6,44.55,44.55,1200.0,44.37,44.3899,44.3402,44.3402,1200.0
2013-01-23 14:10:00,44.58,44.65,44.58,44.64,1300.0,44.37,44.4397,44.37,44.4297,1300.0
2013-01-23 14:20:00,44.65,44.69,44.6,44.69,4300.0,44.4397,44.4795,44.3899,44.4795,4300.0
2013-01-23 14:30:00,44.7,44.74,44.68,44.74,1900.0,44.4894,44.5293,44.4695,44.5293,1900.0
2013-01-23 14:40:00,44.74,44.74,44.7,44.7,400.0,44.5293,44.5293,44.4894,44.4894,400.0
2013-01-23 14:50:00,44.69,44.69,44.65,44.68,500.0,44.4795,44.4795,44.4397,44.4695,500.0
2013-01-23 15:00:00,44.66,44.68,44.63,44.63,500.0,44.4496,44.4695,44.4198,44.4198,500.0
2013-01-23 15:10:00,44.63,44.65,44.61,44.64,1400.0,44.4198,44.4397,44.3999,44.4297,1400.0
2013-01-23 15:20:00,44.61,44.61,44.58,44.59,700.0,44.3999,44.3999,44.37,44.38,700.0
2013-01-23 15:30:00,44.59,44.59,44.57,44.57,1200.0,44.38,44.38,44.3601,44.3601,1200.0
2013-01-23 15:40:00,44.56,44.57,44.51,44.52,2400.0,44.3501,44.3601,44.3003,44.3103,2400.0
2013-01-23 15:50:00,44.51,44.58,44.51,44.56,9300.0,44.3003,44.37,44.3003,44.3501,9300.0
2013-01-24 09:30:00,44.5,44.65,44.13,44.26,7800.0,44.2904,44.4397,43.9221,44.0515,7800.0
2013-01-24 09:40:00,44.45,44.89,44.45,44.79,5400.0,44.2406,44.6786,44.2406,44.579,5400.0
2013-01-24 09:50:00,44.77,44.94,44.64,44.86,18800.0,44.5591,44.7283,44.4297,44.6487,18800.0
2013-01-24 10:00:00,44.85,44.99,44.78,44.93,9700.0,44.6387,44.7781,44.5691,44.7184,9700.0
2013-01-24 10:10:00,44.93,44.97,44.88,44.95,2000.0,44.7184,44.7582,44.6686,44.7383,2000.0
2013-01-24 10:20:00,44.94,44.98,44.89,44.94,4400.0,44.7283,44.7681,44.6786,44.7283,4400.0
2013-01-24 10:30:00,44.95,44.98,44.88,44.91,4200.0,44.7383,44.7681,44.6686,44.6985,4200.0
2013-01-24 10:40:00,44.9,44.95,44.88,44.93,2200.0,44.6885,44.7383,44.6686,44.7184,2200.0
2013-01-24 10:50:00,44.92,44.92,44.86,44.88,3500.0,44.7084,44.7084,44.6487,44.6686,3500.0
2013-01-24 11:00:00,44.87,44.91,44.85,44.85,2000.0,44.6586,44.6985,44.6387,44.6387,2000.0
2013-01-24 11:10:00,44.9,44.93,44.86,44.91,2100.0,44.6885,44.7184,44.6487,44.6985,2100.0
2013-01-24 11:20:00,44.9,44.99,44.88,44.99,2000.0,44.6885,44.7781,44.6686,44.7781,2000.0
2013-01-24 11:30:00,44.99,44.99,44.92,44.92,1700.0,44.7781,44.7781,44.7084,44.7084,1700.0
2013-01-24 11:40:00,44.93,44.93,44.85,44.85,800.0,44.7184,44.7184,44.6387,44.6387,800.0
2013-01-24 11:50:00,44.85,44.87,44.73,44.79,1500.0,44.6387,44.6586,44.5193,44.579,1500.0
2013-01-24 12:00:00,44.79,44.91,44.79,44.91,1300.0,44.579,44.6985,44.579,44.6985,1300.0
2013-01-24 12:10:00,44.89,44.93,44.88,44.88,1700.0,44.6786,44.7184,44.6686,44.6686,1700.0
2013-01-24 12:20:00,44.83,44.92,44.81,44.84,1000.0,44.6188,44.7084,44.5989,44.6288,1000.0
2013-01-24 12:30:00,44.8,44.82,44.64,44.64,1300.0,44.589,44.6089,44.4297,44.4297,1300.0
2013-01-24 12:40:00,44.67,44.69,44.61,44.61,18700.0,44.4596,44.4795,44.3999,44.3999,18700.0
2013-01-24 12:50:00,44.65,44.66,44.52,44.53,2000.0,44.4397,44.4496,44.3103,44.3202,2000.0
2013-01-24 13:00:00,44.51,44.58,44.5,44.56,2200.0,44.3003,44.37,44.2904,44.3501,2200.0
2013-01-24 13:10:00,44.6,44.7,44.6,44.7,1300.0,44.3899,44.4894,44.3899,44.4894,1300.0
2013-01-24 13:20:00,44.75,44.78,44.73,44.78,16800.0,44.5392,44.5691,44.5193,44.5691,16800.0
2013-01-24 13:30:00,44.76,44.76,44.67,44.67,1300.0,44.5492,44.5492,44.4596,44.4596,1300.0
2013-01-24 13:40:00,44.7,44.75,44.66,44.73,5900.0,44.4894,44.5392,44.4496,44.5193,5900.0
2013-01-24 13:50:00,44.73,44.74,44.7,44.72,12500.0,44.5193,44.5293,44.4894,44.5094,12500.0
2013-01-24 14:00:00,44.74,44.94,44.74,44.94,3400.0,44.5293,44.7283,44.5293,44.7283,3400.0
2013-01-24 14:10:00,44.93,44.99,44.93,44.96,1600.0,44.7184,44.7781,44.7184,44.7482,1600.0
2013-01-24 14:20:00,44.93,44.97,44.91,44.95,900.0,44.7184,44.7582,44.6985,44.7383,900.0
2013-01-24 14:30:00,44.92,45.0,44.91,44.99,2200.0,44.7084,44.788,44.6985,44.7781,2200.0
2013-01-24 14:40:00,45.0,45.0,44.97,44.97,3800.0,44.788,44.788,44.7582,44.7582,3800.0
2013-01-24 14:50:00,44.98,44.99,44.92,44.92,5200.0,44.7681,44.7781,44.7084,44.7084,5200.0
2013-01-24 15:00:00,44.94,44.97,44.92,44.92,6900.0,44.7283,44.7582,44.7084,44.7084,6900.0
2013-01-24 15:10:00,44.94,44.95,44.93,44.94,5700.0,44.7283,44.7383,44.7184,44.7283,5700.0
2013-01-24 15:20:00,44.93,44.95,44.88,44.95,6500.0,44.7184,44.7383,44.6686,44.7383,6500.0
2013-01-24 15:30:00,44.91,45.0,44.9,44.97,9300.0,44.6985,44.788,44.6885,44.7582,9300.0
2013-01-24 15:40:00,44.95,45.0,44.89,44.9,9000.0,44.7383,44.788,44.6786,44.6885,9000.0
2013-01-24 15:50:00,44.89,44.9,44.77,44.83,23800.0,44.6786,44.6885,44.5591,44.6188,23800.0
2013-01-25 09:30:00,44.96,44.96,44.73,44.84,2000.0,44.7482,44.7482,44.5193,44.6288,2000.0
2013-01-25 09:40:00,44.89,44.91,44.71,44.81,3600.0,44.6786,44.6985,44.4994,44.5989,3600.0
2013-01-25 09:50:00,44.82,44.85,44.79,44.79,2800.0,44.6089,44.6387,44.579,44.579,2800.0
2013-01-25 10:00:00,44.79,44.81,44.65,44.65,3800.0,44.579,44.5989,44.4397,44.4397,3800.0
2013-01-25 10:10:00,44.69,44.77,44.63,44.76,4600.0,44.4795,44.5591,44.4198,44.5492,4600.0
2013-01-25 10:20:00,44.8,44.8,44.6,44.63,5400.0,44.589,44.589,44.3899,44.4198,5400.0
2013-01-25 10:30:00,44.58,44.61,44.38,44.44,6200.0,44.37,44.3999,44.171,44.2307,6200.0
2013-01-25 10:40:00,44.4,44.5,44.29,44.5,7400.0,44.1909,44.2904,44.0814,44.2904,7400.0
2013-01-25 10:50:00,44.5,44.62,44.48,44.59,3800.0,44.2904,44.4098,44.2705,44.38,3800.0
2013-01-25 11:00:00,44.57,44.6,44.54,44.54,4600.0,44.3601,44.3899,44.3302,44.3302,4600.0
2013-01-25 11:10:00,44.54,44.55,44.48,44.51,6600.0,44.3302,44.3402,44.2705,44.3003,6600.0
2013-01-25 11:20:00,44.52,44.52,44.48,44.48,1700.0,44.3103,44.3103,44.2705,44.2705,1700.0
2013-01-25 11:30:00,44.48,44.56,44.45,44.51,5300.0,44.2705,44.3501,44.2406,44.3003,5300.0
2013-01-25 11:40:00,44.5,44.51,44.48,44.49,3800.0,44.2904,44.3003,44.2705,44.2804,3800.0
2013-01-25 11:50:00,44.49,44.5,44.34,44.36,3400.0,44.2804,44.2904,44.1311,44.151,3400.0
2013-01-25 12:00:00,44.36,44.5,44.36,44.49,6200.0,44.151,44.2904,44.151,44.2804,6200.0
2013-01-25 12:10:00,44.48,44.49,44.45,44.48,2200.0,44.2705,44.2804,44.2406,44.2705,2200.0
2013-01-25 12:20:00,44.49,44.49,44.36,44.46,5600.0,44.2804,44.2804,44.151,44.2506,5600.0
2013-01-25 12:30:00,44.47,44.5,44.41,44.41,2700.0,44.2605,44.2904,44.2008,44.2008,2700.0
2013-01-25 12:40:00,44.39,44.47,44.36,44.43,3300.0,44.1809,44.2605,44.151,44.2207,3300.0
2013-01-25 12:50:00,44.46,44.46,44.34,44.34,5000.0,44.2506,44.2506,44.1311,44.1311,5000.0
2013-01-25 13:00:00,44.36,44.39,44.35,44.37,3300.0,44.151,44.1809,44.1411,44.161,3300.0
2013-01-25 13:10:00,44.38,44.41,44.36,44.39,2400.0,44.171,44.2008,44.151,44.1809,2400.0
2013-01-25 13:20:00,44.4,44.45,44.39,44.43,3000.0,44.1909,44.2406,44.1809,44.2207,3000.0
2013-01-25 13:30:00,44.41,44.44,44.39,44.39,2600.0,44.2008,44.2307,44.1809,44.1809,2600.0
2013-01-25 13:40:00,44.41,44.42,44.35,44.4,4800.0,44.2008,44.2108,44.1411,44.1909,4800.0
2013-01-25 13:50:00,44.37,44.38,44.34,44.36,3900.0,44.161,44.171,44.1311,44.151,3900.0
2013-01-25 14:00:00,44.37,44.38,44.33,44.36,2200.0,44.161,44.171,44.1212,44.151,2200.0
2013-01-25 14:10:00,44.36,44.45,44.36,44.38,11300.0,44.151,44.2406,44.151,44.171,11300.0
2013-01-25 14:20:00,44.37,44.45,44.37,44.4,5900.0,44.161,44.2406,44.161,44.1909,5900.0
2013-01-25 14:30:00,44.4,44.48,44.39,44.4,9700.0,44.1909,44.2705,44.1809,44.1909,9700.0
2013-01-25 14:40:00,44.43,44.46,44.43,44.46,5100.0,44.2207,44.2506,44.2207,44.2506,5100.0
2013-01-25 14:50:00,44.45,44.51,44.42,44.44,2300.0,44.2406,44.3003,44.2108,44.2307,2300.0
2013-01-25 15:00:00,44.44,44.54,44.44,44.5,3200.0,44.2307,44.3302,44.2307,44.2904,3200.0
2013-01-25 15:10:00,44.49,44.5,44.42,44.5,6400.0,44.2804,44.2904,44.2108,44.2904,6400.0
2013-01-25 15:20:00,44.5,44.5,44.46,44.5,6000.0,44.2904,44.2904,44.2506,44.2904,6000.0
2013-01-25 15:30:00,44.5,44.5,44.48,44.5,6400.0,44.2904,44.2904,44.2705,44.2904,6400.0
2013-01-25 15:40:00,44.5,44.5,44.31,44.43,12000.0,44.2904,44.2904,44.1013,44.2207,12000.0
2013-01-25 15:50:00,44.42,44.52,44.41,44.51,26400.0,44.2108,44.3103,44.2008,44.3003,26400.0
2013-01-28 09:30:00,44.65,44.93,44.43,44.72,4800.0,44.4397,44.7184,44.2207,44.5094,4800.0
2013-01-28 09:40:00,44.75,44.81,44.73,44.75,3500.0,44.5392,44.5989,44.5193,44.5392,3500.0
2013-01-28 09:50:00,44.67,44.77,44.67,44.73,2200.0,44.4596,44.5591,44.4596,44.5193,2200.0
2013-01-28 10:00:00,44.77,44.82,44.52,44.54,3800.0,44.5591,44.6089,44.3103,44.3302,3800.0
2013-01-28 10:10:00,44.55,44.55,44.45,44.55,500.0,44.3402,44.3402,44.2406,44.3402,500.0
2013-01-28 10:20:00,44.52,44.6,44.44,44.6,4800.0,44.3103,44.3899,44.2307,44.3899,4800.0
2013-01-28 10:30:00,44.6,44.73,44.59,44.6,3100.0,44.3899,44.5193,44.38,44.3899,3100.0
2013-01-28 10:40:00,44.54,44.59,44.53,44.59,2100.0,44.3302,44.38,44.3202,44.38,2100.0
2013-01-28 10:50:00,44.59,44.59,44.47,44.52,1000.0,44.38,44.38,44.2605,44.3103,1000.0
2013-01-28 11:00:00,44.56,44.59,44.56,44.57,1700.0,44.3501,44.38,44.3501,44.3601,1700.0
2013-01-28 11:10:00,44.61,44.67,44.59,44.67,1800.0,44.3999,44.4596,44.38,44.4596,1800.0
2013-01-28 11:20:00,44.64,44.75,44.63,44.75,2100.0,44.4297,44.5392,44.4198,44.5392,2100.0
2013-01-28 11:30:00,44.75,44.75,44.71,44.71,3500.0,44.5392,44.5392,44.4994,44.4994,3500.0
2013-01-28 11:40:00,44.75,44.75,44.73,44.73,2100.0,44.5392,44.5392,44.5193,44.5193,2100.0
2013-01-28 11:50:00,44.75,44.8,44.71,44.78,1600.0,44.5392,44.589,44.4994,44.5691,1600.0
2013-01-28 12:00:00,44.78,44.8,44.75,44.79,2600.0,44.5691,44.589,44.5392,44.579,2600.0
2013-01-28 12:10:00,44.8,44.8,44.78,44.8,300.0,44.589,44.589,44.5691,44.589,300.0
2013-01-28 12:20:00,44.8,44.8,44.7,44.7,3500.0,44.589,44.589,44.4894,44.4894,3500.0
2013-01-28 12:30:00,44.73,44.78,44.71,44.73,2900.0,44.5193,44.5691,44.4994,44.5193,2900.0
2013-01-28 12:40:00,44.75,44.77,44.69,44.74,2100.0,44.5392,44.5591,44.4795,44.5293,2100.0
2013-01-28 12:50:00,44.74,44.75,44.72,44.75,3000.0,44.5293,44.5392,44.5094,44.5392,3000.0
2013-01-28 13:00:00,44.74,44.74,44.68,44.72,1900.0,44.5293,44.5293,44.4695,44.5094,1900.0
2013-01-28 13:10:00,44.73,44.75,44.73,44.75,1300.0,44.5193,44.5392,44.5193,44.5392,1300.0
2013-01-28 13:20:00,44.76,44.76,44.76,44.76,200.0,44.5492,44.5492,44.5492,44.5492,200.0
2013-01-28 13:30:00,44.76,44.8,44.75,44.8,1400.0,44.5492,44.589,44.5392,44.589,1400.0
2013-01-28 13:40:00,44.8,44.8,44.78,44.8,1500.0,44.589,44.589,44.5691,44.589,1500.0
2013-01-28 13:50:00,44.78,44.8,44.78,44.79,4400.0,44.5691,44.589,44.5691,44.579,4400.0
2013-01-28 14:00:00,44.79,44.79,44.79,44.79,500.0,44.579,44.579,44.579,44.579,500.0
2013-01-28 14:10:00,44.78,44.85,44.78,44.85,3200.0,44.5691,44.6387,44.5691,44.6387,3200.0
2013-01-28 14:20:00,44.85,44.85,44.79,44.85,2800.0,44.6387,44.6387,44.579,44.6387,2800.0
2013-01-28 14:30:00,44.85,44.85,44.79,44.84,2500.0,44.6387,44.6387,44.579,44.6288,2500.0
2013-01-28 14:40:00,44.81,44.84,44.79,44.81,2000.0,44.5989,44.6288,44.579,44.5989,2000.0
2013-01-28 14:50:00,44.84,44.89,44.84,44.86,3500.0,44.6288,44.6786,44.6288,44.6487,3500.0
2013-01-28 15:00:00,44.86,44.9,44.83,44.83,2800.0,44.6487,44.6885,44.6188,44.6188,2800.0
2013-01-28 15:10:00,44.83,44.85,44.8,44.8,3400.0,44.6188,44.6387,44.589,44.589,3400.0
2013-01-28 15:20:00,44.79,44.79,44.72,44.72,3400.0,44.579,44.579,44.5094,44.5094,3400.0
2013-01-28 15:30:00,44.73,44.79,44.73,44.76,4000.0,44.5193,44.579,44.5193,44.5492,4000.0
2013-01-28 15:40:00,44.74,44.86,44.73,44.86,5100.0,44.5293,44.6487,44.5193,44.6487,5100.0
2013-01-28 15:50:00,44.87,44.88,44.8,44.86,13400.0,44.6586,44.6686,44.589,44.6487,13400.0
2013-01-29 09:30:00,44.7,44.87,44.67,44.67,2800.0,44.4894,44.6586,44.4596,44.4596,2800.0
2013-01-29 09:40:00,44.77,44.77,44.6,44.71,1900.0,44.5591,44.5591,44.3899,44.4994,1900.0
2013-01-29 09:50:00,44.72,44.84,44.64,44.69,1900.0,44.5094,44.6288,44.4297,44.4795,1900.0
2013-01-29 10:00:00,44.69,44.69,44.38,44.38,1900.0,44.4795,44.4795,44.171,44.171,1900.0
2013-01-29 10:10:00,44.4,44.55,44.4,44.5,8300.0,44.1909,44.3402,44.1909,44.2904,8300.0
2013-01-29 10:20:00,44.54,44.55,44.49,44.51,2900.0,44.3302,44.3402,44.2804,44.3003,2900.0
2013-01-29 10:30:00,44.52,44.53,44.27,44.29,4800.0,44.3103,44.3202,44.0615,44.0814,4800.0
2013-01-29 10:40:00,44.3,44.48,44.3,44.4,8900.0,44.0913,44.2705,44.0913,44.1909,8900.0
2013-01-29 10:50:00,44.4,44.59,44.38,44.5,6500.0,44.1909,44.38,44.171,44.2904,6500.0
2013-01-29 11:00:00,44.5,44.5,44.44,44.44,7100.0,44.2904,44.2904,44.2307,44.2307,7100.0
2013-01-29 11:10:00,44.48,44.48,44.41,44.48,3500.0,44.2705,44.2705,44.2008,44.2705,3500.0
2013-01-29 11:20:00,44.48,44.5,44.44,44.48,8000.0,44.2705,44.2904,44.2307,44.2705,8000.0
2013-01-29 11:30:00,44.48,44.5,44.44,44.46,6200.0,44.2705,44.2904,44.2307,44.2506,6200.0
2013-01-29 11:40:00,44.46,44.46,44.27,44.31,7800.0,44.2506,44.2506,44.0615,44.1013,7800.0
2013-01-29 11:50:00,44.3,44.31,44.21,44.21,5600.0,44.0913,44.1013,44.0018,44.0018,5600.0
2013-01-29 12:00:00,44.19,44.22,44.08,44.08,5400.0,43.9819,44.0117,43.8724,43.8724,5400.0
2013-01-29 12:10:00,44.09,44.14,44.05,44.14,1500.0,43.8823,43.9321,43.8425,43.9321,1500.0
2013-01-29 12:20:00,44.13,44.15,44.12,44.14,1100.0,43.9221,43.942,43.9122,43.9321,1100.0
2013-01-29 12:30:00,44.15,44.27,44.15,44.27,3600.0,43.942,44.0615,43.942,44.0615,3600.0
2013-01-29 12:40:00,44.27,44.3,44.22,44.28,7000.0,44.0615,44.0913,44.0117,44.0714,7000.0
2013-01-29 12:50:00,44.3,44.3,44.19,44.22,8800.0,44.0913,44.0913,43.9819,44.0117,8800.0
2013-01-29 13:00:00,44.21,44.24,44.16,44.16,4500.0,44.0018,44.0316,43.952,43.952,4500.0
2013-01-29 13:10:00,44.14,44.17,44.13,44.17,3800.0,43.9321,43.9619,43.9221,43.9619,3800.0
2013-01-29 13:20:00,44.17,44.18,44.14,44.15,3000.0,43.9619,43.9719,43.9321,43.942,3000.0
2013-01-29 13:30:00,44.15,44.28,44.13,44.27,5500.0,43.942,44.0714,43.9221,44.0615,5500.0
2013-01-29 13:40:00,44.26,44.28,44.18,44.22,4800.0,44.0515,44.0714,43.9719,44.0117,4800.0
2013-01-29 13:50:00,44.18,44.2,44.14,44.2,3700.0,43.9719,43.9918,43.9321,43.9918,3700.0
2013-01-29 14:00:00,44.2,44.2,44.15,44.18,3000.0,43.9918,43.9918,43.942,43.9719,3000.0
2013-01-29 14:10:00,44.18,44.18,44.1,44.11,4000.0,43.9719,43.9719,43.8923,43.9022,4000.0
2013-01-29 14:20:00,44.11,44.11,44.11,44.11,1700.0,43.9022,43.9022,43.9022,43.9022,1700.0
2013-01-29 14:30:00,44.11,44.15,44.11,44.13,4600.0,43.9022,43.942,43.9022,43.9221,4600.0
2013-01-29 14:40:00,44.12,44.13,44.09,44.1,3600.0,43.9122,43.9221,43.8823,43.8923,3600.0
2013-01-29 14:50:00,44.11,44.11,44.09,44.09,3900.0,43.9022,43.9022,43.8823,43.8823,3900.0
2013-01-29 15:00:00,44.1,44.12,44.06,44.09,9200.0,43.8923,43.9122,43.8525,43.8823,9200.0
2013-01-29 15:10:00,44.1,44.12,44.09,44.11,9500.0,43.8923,43.9122,43.8823,43.9022,9500.0
2013-01-29 15:20:00,44.11,44.22,44.09,44.22,9100.0,43.9022,44.0117,43.8823,44.0117,9100.0
2013-01-29 15:30:00,44.22,44.3,44.22,44.28,8500.0,44.0117,44.0913,44.0117,44.0714,8500.0
2013-01-29 15:40:00,44.25,44.3,44.25,44.27,17500.0,44.0416,44.0913,44.0416,44.0615,17500.0
2013-01-29 15:50:00,44.27,44.38,44.26,44.37,40100.0,44.0615,44.171,44.0515,44.161,40100.0
2013-01-30 09:30:00,44.45,44.5,44.44,44.49,4500.0,44.2406,44.2904,44.2307,44.2804,4500.0
2013-01-30 09:40:00,44.42,44.49,44.42,44.45,800.0,44.2108,44.2804,44.2108,44.2406,800.0
2013-01-30 09:50:00,44.43,44.5,44.37,44.44,3900.0,44.2207,44.2904,44.161,44.2307,3900.0
2013-01-30 10:00:00,44.43,44.5,44.41,44.48,3700.0,44.2207,44.2904,44.2008,44.2705,3700.0
2013-01-30 10:10:00,44.47,44.49,44.44,44.44,3300.0,44.2605,44.2804,44.2307,44.2307,3300.0
2013-01-30 10:20:00,44.47,44.47,44.37,44.41,2200.0,44.2605,44.2605,44.161,44.2008,2200.0
2013-01-30 10:30:00,44.41,44.43,44.31,44.31,1700.0,44.2008,44.2207,44.1013,44.1013,1700.0
2013-01-30 10:40:00,44.34,44.35,44.04,44.24,9900.0,44.1311,44.1411,43.8326,44.0316,9900.0
2013-01-30 10:50:00,44.24,44.28,44.19,44.26,2300.0,44.0316,44.0714,43.9819,44.0515,2300.0
2013-01-30 11:00:00,44.29,44.36,44.28,44.36,3400.0,44.0814,44.151,44.0714,44.151,3400.0
2013-01-30 11:10:00,44.36,44.36,44.29,44.29,1600.0,44.151,44.151,44.0814,44.0814,1600.0
2013-01-30 11:20:00,44.32,44.33,44.29,44.31,3300.0,44.1112,44.1212,44.0814,44.1013,3300.0
2013-01-30 11:30:00,44.34,44.44,44.3,44.44,4700.0,44.1311,44.2307,44.0913,44.2307,4700.0
2013-01-30 11:40:00,44.39,44.42,44.38,44.38,3200.0,44.1809,44.2108,44.171,44.171,3200.0
2013-01-30 11:50:00,44.38,44.43,44.38,44.4,3200.0,44.171,44.2207,44.171,44.1909,3200.0
2013-01-30 12:00:00,44.4,44.43,44.37,44.39,1700.0,44.1909,44.2207,44.161,44.1809,1700.0
2013-01-30 12:10:00,44.37,44.45,44.36,44.39,2500.0,44.161,44.2406,44.151,44.1809,2500.0
2013-01-30 12:20:00,44.39,44.41,44.39,44.4,700.0,44.1809,44.2008,44.1809,44.1909,700.0
2013-01-30 12:30:00,44.39,44.41,44.38,44.4,2400.0,44.1809,44.2008,44.171,44.1909,2400.0
2013-01-30 12:40:00,44.39,44.39,44.37,44.39,2300.0,44.1809,44.1809,44.161,44.1809,2300.0
2013-01-30 12:50:00,44.39,44.4,44.33,44.38,2100.0,44.1809,44.1909,44.1212,44.171,2100.0
2013-01-30 13:00:00,44.37,44.39,44.35,44.39,3000.0,44.161,44.1809,44.1411,44.1809,3000.0
2013-01-30 13:10:00,44.39,44.39,44.3,44.3,1900.0,44.1809,44.1809,44.0913,44.0913,1900.0
2013-01-30 13:20:00,44.28,44.36,44.28,44.36,2800.0,44.0714,44.151,44.0714,44.151,2800.0
2013-01-30 13:30:00,44.36,44.38,44.36,44.38,2200.0,44.151,44.171,44.151,44.171,2200.0
2013-01-30 13:40:00,44.37,44.39,44.36,44.39,1900.0,44.161,44.1809,44.151,44.1809,1900.0
2013-01-30 13:50:00,44.39,44.39,44.33,44.36,5900.0,44.1809,44.1809,44.1212,44.151,5900.0
2013-01-30 14:00:00,44.37,44.39,44.35,44.37,5200.0,44.161,44.1809,44.1411,44.161,5200.0
2013-01-30 14:10:00,44.38,44.39,44.35,44.36,4600.0,44.171,44.1809,44.1411,44.151,4600.0
2013-01-30 14:20:00,44.37,44.4,44.34,44.38,6000.0,44.161,44.1909,44.1311,44.171,6000.0
2013-01-30 14:30:00,44.39,44.39,44.3,44.32,5000.0,44.1809,44.1809,44.0913,44.1112,5000.0
2013-01-30 14:40:00,44.32,44.35,44.26,44.29,5000.0,44.1112,44.1411,44.0515,44.0814,5000.0
2013-01-30 14:50:00,44.27,44.49,44.12,44.49,28900.0,44.0615,44.2804,43.9122,44.2804,28900.0
2013-01-30 15:00:00,44.48,44.5,44.46,44.49,10200.0,44.2705,44.2904,44.2506,44.2804,10200.0
2013-01-30 15:10:00,44.49,44.49,44.33,44.35,13400.0,44.2804,44.2804,44.1212,44.1411,13400.0
2013-01-30 15:20:00,44.35,44.42,44.28,44.42,8700.0,44.1411,44.2108,44.0714,44.2108,8700.0
2013-01-30 15:30:00,44.45,44.5,44.44,44.46,11400.0,44.2406,44.2904,44.2307,44.2506,11400.0
2013-01-30 15:40:00,44.44,44.46,44.34,44.44,14800.0,44.2307,44.2506,44.1311,44.2307,14800.0
2013-01-30 15:50:00,44.45,44.5,44.37,44.45,25500.0,44.2406,44.2904,44.161,44.2406,25500.0
2013-01-31 09:30:00,45.14,45.52,44.16,44.6,27900.0,44.9274,45.3056,43.952,44.3899,27900.0
2013-01-31 09:40:00,44.78,45.42,44.62,45.29,18100.0,44.5691,45.2061,44.4098,45.0767,18100.0
2013-01-31 09:50:00,45.39,45.39,45.02,45.02,6700.0,45.1762,45.1762,44.8079,44.8079,6700.0
2013-01-31 10:00:00,44.99,45.02,44.79,44.8,5700.0,44.7781,44.8079,44.579,44.589,5700.0
2013-01-31 10:10:00,44.83,44.98,44.82,44.92,1500.0,44.6188,44.7681,44.6089,44.7084,1500.0
2013-01-31 10:20:00,44.88,44.9,44.79,44.86,6300.0,44.6686,44.6885,44.579,44.6487,6300.0
2013-01-31 10:30:00,44.87,44.96,44.84,44.95,3300.0,44.6586,44.7482,44.6288,44.7383,3300.0
2013-01-31 10:40:00,44.92,45.08,44.91,45.05,3100.0,44.7084,44.8677,44.6985,44.8378,3100.0
2013-01-31 10:50:00,45.06,45.06,45.01,45.02,2600.0,44.8478,44.8478,44.798,44.8079,2600.0
2013-01-31 11:00:00,44.98,45.01,44.98,45.0,3300.0,44.7681,44.798,44.7681,44.788,3300.0
2013-01-31 11:10:00,44.98,44.99,44.93,44.97,3400.0,44.7681,44.7781,44.7184,44.7582,3400.0
2013-01-31 11:20:00,44.95,44.95,44.8,44.8,2500.0,44.7383,44.7383,44.589,44.589,2500.0
2013-01-31 11:30:00,44.79,44.86,44.77,44.84,1600.0,44.579,44.6487,44.5591,44.6288,1600.0
2013-01-31 11:40:00,44.83,44.85,44.81,44.85,1100.0,44.6188,44.6387,44.5989,44.6387,1100.0
2013-01-31 11:50:00,44.82,44.82,44.75,44.79,1900.0,44.6089,44.6089,44.5392,44.579,1900.0
2013-01-31 12:00:00,44.81,44.81,44.69,44.69,1400.0,44.5989,44.5989,44.4795,44.4795,1400.0
2013-01-31 12:10:00,44.7,44.94,44.67,44.94,4300.0,44.4894,44.7283,44.4596,44.7283,4300.0
2013-01-31 12:20:00,44.92,44.94,44.85,44.85,3000.0,44.7084,44.7283,44.6387,44.6387,3000.0
2013-01-31 12:30:00,44.84,44.86,44.83,44.86,1200.0,44.6288,44.6487,44.6188,44.6487,1200.0
2013-01-31 12:40:00,44.86,44.87,44.82,44.87,3800.0,44.6487,44.6586,44.6089,44.6586,3800.0
2013-01-31 12:50:00,44.87,44.91,44.87,44.9,1500.0,44.6586,44.6985,44.6586,44.6885,1500.0
2013-01-31 13:00:00,44.9,44.9,44.8,44.84,1400.0,44.6885,44.6885,44.589,44.6288,1400.0
2013-01-31 13:10:00,44.87,44.88,44.86,44.86,700.0,44.6586,44.6686,44.6487,44.6487,700.0
2013-01-31 13:20:00,44.87,44.88,44.86,44.86,1300.0,44.6586,44.6686,44.6487,44.6487,1300.0
2013-01-31 13:30:00,44.86,44.86,44.82,44.82,800.0,44.6487,44.6487,44.6089,44.6089,800.0
2013-01-31 13:40:00,44.84,44.85,44.82,44.85,4400.0,44.6288,44.6387,44.6089,44.6387,4400.0
2013-01-31 13:50:00,44.83,44.85,44.8,44.85,1800.0,44.6188,44.6387,44.589,44.6387,1800.0
2013-01-31 14:00:00,44.85,44.85,44.8,44.82,2200.0,44.6387,44.6387,44.589,44.6089,2200.0
2013-01-31 14:10:00,44.79,44.81,44.73,44.8,4000.0,44.579,44.5989,44.5193,44.589,4000.0
2013-01-31 14:20:00,44.79,44.82,44.79,44.82,2600.0,44.579,44.6089,44.579,44.6089,2600.0
2013-01-31 14:30:00,44.81,44.82,44.79,44.81,2700.0,44.5989,44.6089,44.579,44.5989,2700.0
2013-01-31 14:40:00,44.8,44.82,44.78,44.78,1400.0,44.589,44.6089,44.5691,44.5691,1400.0
2013-01-31 14:50:00,44.78,44.83,44.76,44.82,2400.0,44.5691,44.6188,44.5492,44.6089,2400.0
2013-01-31 15:00:00,44.8,44.88,44.74,44.88,15000.0,44.589,44.6686,44.5293,44.6686,15000.0
2013-01-31 15:10:00,44.9,45.01,44.9,45.0,8500.0,44.6885,44.798,44.6885,44.788,8500.0
2013-01-31 15:20:00,45.0,45.04,44.98,45.03,11400.0,44.788,44.8278,44.7681,44.8179,11400.0
2013-01-31 15:30:00,45.03,45.04,44.96,44.96,18700.0,44.8179,44.8278,44.7482,44.7482,18700.0
2013-01-31 15:40:00,44.96,45.0,44.96,44.99,22600.0,44.7482,44.788,44.7482,44.7781,22600.0
2013-01-31 15:50:00,44.98,45.08,44.98,45.06,40100.0,44.7681,44.8677,44.7681,44.8478,40100.0
2013-02-01 09:30:00,45.4,45.4,44.95,45.01,5500.0,45.1862,45.1862,44.7383,44.798,5500.0
2013-02-01 09:40:00,45.09,45.19,45.09,45.15,5700.0,44.8776,44.9771,44.8776,44.9373,5700.0
2013-02-01 09:50:00,45.2,45.32,45.12,45.24,4300.0,44.9871,45.1065,44.9075,45.0269,4300.0
2013-02-01 10:00:00,45.31,45.31,45.13,45.13,8100.0,45.0966,45.0966,44.9174,44.9174,8100.0
2013-02-01 10:10:00,45.12,45.17,45.06,45.16,8800.0,44.9075,44.9572,44.8478,44.9473,8800.0
2013-02-01 10:20:00,45.16,45.2,45.11,45.11,7300.0,44.9473,44.9871,44.8975,44.8975,7300.0
2013-02-01 10:30:00,45.11,45.11,45.02,45.02,3500.0,44.8975,44.8975,44.8079,44.8079,3500.0
2013-02-01 10:40:00,45.08,45.08,45.02,45.02,2200.0,44.8677,44.8677,44.8079,44.8079,2200.0
2013-02-01 10:50:00,45.06,45.07,45.0,45.07,2200.0,44.8478,44.8577,44.788,44.8577,2200.0
2013-02-01 11:00:00,45.09,45.12,45.07,45.07,1000.0,44.8776,44.9075,44.8577,44.8577,1000.0
2013-02-01 11:10:00,45.07,45.11,45.07,45.08,1600.0,44.8577,44.8975,44.8577,44.8677,1600.0
2013-02-01 11:20:00,45.08,45.11,45.01,45.03,3900.0,44.8677,44.8975,44.798,44.8179,3900.0
2013-02-01 11:30:00,45.04,45.09,45.01,45.05,2800.0,44.8278,44.8776,44.798,44.8378,2800.0
2013-02-01 11:40:00,45.09,45.12,45.07,45.07,2100.0,44.8776,44.9075,44.8577,44.8577,2100.0
2013-02-01 11:50:00,45.1,45.2,45.09,45.18,4000.0,44.8876,44.9871,44.8776,44.9672,4000.0
2013-02-01 12:00:00,45.24,45.26,45.21,45.26,4100.0,45.0269,45.0468,44.997,45.0468,4100.0
2013-02-01 12:10:00,45.25,45.28,45.2,45.2,5700.0,45.0369,45.0667,44.9871,44.9871,5700.0
2013-02-01 12:20:00,45.2,45.24,45.17,45.18,3500.0,44.9871,45.0269,44.9572,44.9672,3500.0
2013-02-01 12:30:00,45.18,45.2,45.08,45.08,5600.0,44.9672,44.9871,44.8677,44.8677,5600.0
2013-02-01 12:40:00,45.1,45.15,45.1,45.15,1000.0,44.8876,44.9373,44.8876,44.9373,1000.0
2013-02-01 12:50:00,45.15,45.19,45.06,45.11,10000.0,44.9373,44.9771,44.8478,44.8975,10000.0
2013-02-01 13:00:00,45.13,45.18,45.12,45.18,1700.0,44.9174,44.9672,44.9075,44.9672,1700.0
2013-02-01 13:10:00,45.15,45.21,45.15,45.21,3200.0,44.9373,44.997,44.9373,44.997,3200.0
2013-02-01 13:20:00,45.18,45.2,45.15,45.2,2400.0,44.9672,44.9871,44.9373,44.9871,2400.0
2013-02-01 13:30:00,45.17,45.21,45.17,45.21,1700.0,44.9572,44.997,44.9572,44.997,1700.0
2013-02-01 13:40:00,45.19,45.21,45.17,45.2,3100.0,44.9771,44.997,44.9572,44.9871,3100.0
2013-02-01 13:50:00,45.19,45.23,45.19,45.22,4500.0,44.9771,45.017,44.9771,45.007,4500.0
2013-02-01 14:00:00,45.23,45.25,45.2,45.24,3100.0,45.017,45.0369,44.9871,45.0269,3100.0
2013-02-01 14:10:00,45.23,45.28,45.21,45.26,3800.0,45.017,45.0667,44.997,45.0468,3800.0
2013-02-01 14:20:00,45.3,45.3,45.26,45.28,2300.0,45.0866,45.0866,45.0468,45.0667,2300.0
2013-02-01 14:30:00,45.32,45.32,45.28,45.3,800.0,45.1065,45.1065,45.0667,45.0866,800.0
2013-02-01 14:40:00,45.31,45.31,45.28,45.3,1600.0,45.0966,45.0966,45.0667,45.0866,1600.0
2013-02-01 14:50:00,45.27,45.28,45.22,45.22,2400.0,45.0568,45.0667,45.007,45.007,2400.0
2013-02-01 15:00:00,45.22,45.23,45.21,45.21,1400.0,45.007,45.017,44.997,44.997,1400.0
2013-02-01 15:10:00,45.23,45.27,45.21,45.24,2700.0,45.017,45.0568,44.997,45.0269,2700.0
2013-02-01 15:20:00,45.24,45.24,45.19,45.19,1900.0,45.0269,45.0269,44.9771,44.9771,1900.0
2013-02-01 15:30:00,45.18,45.26,45.17,45.24,3400.0,44.9672,45.0468,44.9572,45.0269,3400.0
2013-02-01 15:40:00,45.26,45.34,45.26,45.32,8200.0,45.0468,45.1264,45.0468,45.1065,8200.0
2013-02-01 15:50:00,45.32,45.32,45.25,45.27,15500.0,45.1065,45.1065,45.0369,45.0568,15500.0
2013-02-04 09:30:00,44.87,44.95,44.72,44.78,4700.0,44.6586,44.7383,44.5094,44.5691,4700.0
2013-02-04 09:40:00,44.83,44.98,44.8,44.96,3700.0,44.6188,44.7681,44.589,44.7482,3700.0
2013-02-04 09:50:00,44.93,45.17,44.91,45.13,4900.0,44.7184,44.9572,44.6985,44.9174,4900.0
2013-02-04 10:00:00,45.13,45.21,45.1,45.19,4800.0,44.9174,44.997,44.8876,44.9771,4800.0
2013-02-04 10:10:00,45.19,45.19,45.16,45.19,13700.0,44.9771,44.9771,44.9473,44.9771,13700.0
2013-02-04 10:20:00,45.19,45.19,45.11,45.18,10100.0,44.9771,44.9771,44.8975,44.9672,10100.0
2013-02-04 10:30:00,45.15,45.15,44.95,44.96,3900.0,44.9373,44.9373,44.7383,44.7482,3900.0
2013-02-04 10:40:00,44.96,44.99,44.9,44.93,5800.0,44.7482,44.7781,44.6885,44.7184,5800.0
2013-02-04 10:50:00,44.91,44.94,44.86,44.86,1800.0,44.6985,44.7283,44.6487,44.6487,1800.0
2013-02-04 11:00:00,44.86,44.9,44.86,44.88,3400.0,44.6487,44.6885,44.6487,44.6686,3400.0
2013-02-04 11:10:00,44.92,44.98,44.92,44.97,4000.0,44.7084,44.7681,44.7084,44.7582,4000.0
2013-02-04 11:20:00,44.98,44.99,44.96,44.98,3900.0,44.7681,44.7781,44.7482,44.7681,3900.0
2013-02-04 11:30:00,44.97,44.98,44.86,44.88,7100.0,44.7582,44.7681,44.6487,44.6686,7100.0
2013-02-04 11:40:00,44.85,44.85,44.79,44.85,2200.0,44.6387,44.6387,44.579,44.6387,2200.0
2013-02-04 11:50:00,44.82,44.84,44.78,44.79,2900.0,44.6089,44.6288,44.5691,44.579,2900.0
2013-02-04 12:00:00,44.79,44.82,44.76,44.78,4000.0,44.579,44.6089,44.5492,44.5691,4000.0
2013-02-04 12:10:00,44.77,44.86,44.77,44.86,3400.0,44.5591,44.6487,44.5591,44.6487,3400.0
2013-02-04 12:20:00,44.86,45.06,44.86,45.06,8300.0,44.6487,44.8478,44.6487,44.8478,8300.0
2013-02-04 12:30:00,45.05,45.11,45.04,45.09,2600.0,44.8378,44.8975,44.8278,44.8776,2600.0
2013-02-04 12:40:00,45.1,45.12,45.05,45.05,5600.0,44.8876,44.9075,44.8378,44.8378,5600.0
2013-02-04 12:50:00,45.06,45.07,45.0,45.01,1400.0,44.8478,44.8577,44.788,44.798,1400.0
2013-02-04 13:00:00,44.99,45.04,44.96,45.03,2300.0,44.7781,44.8278,44.7482,44.8179,2300.0
2013-02-04 13:10:00,45.02,45.02,44.91,44.95,2000.0,44.8079,44.8079,44.6985,44.7383,2000.0
2013-02-04 13:20:00,44.96,44.96,44.89,44.9,1300.0,44.7482,44.7482,44.6786,44.6885,1300.0
2013-02-04 13:30:00,44.9,44.9,44.77,44.78,5400.0,44.6885,44.6885,44.5591,44.5691,5400.0
2013-02-04 13:40:00,44.78,44.8,44.71,44.72,1700.0,44.5691,44.589,44.4994,44.5094,1700.0
2013-02-04 13:50:00,44.72,44.75,44.7,44.7,3900.0,44.5094,44.5392,44.4894,44.4894,3900.0
2013-02-04 14:00:00,44.71,44.72,44.66,44.67,3000.0,44.4994,44.5094,44.4496,44.4596,3000.0
2013-02-04 14:10:00,44.69,44.69,44.67,44.67,2000.0,44.4795,44.4795,44.4596,44.4596,2000.0
2013-02-04 14:20:00,44.68,44.68,44.63,44.68,2400.0,44.4695,44.4695,44.4198,44.4695,2400.0
2013-02-04 14:30:00,44.67,44.76,44.67,44.71,9200.0,44.4596,44.5492,44.4596,44.4994,9200.0
2013-02-04 14:40:00,44.7,44.71,44.65,44.67,2500.0,44.4894,44.4994,44.4397,44.4596,2500.0
2013-02-04 14:50:00,44.67,44.71,44.65,44.7,2600.0,44.4596,44.4994,44.4397,44.4894,2600.0
2013-02-04 15:00:00,44.71,44.74,44.69,44.74,4300.0,44.4994,44.5293,44.4795,44.5293,4300.0
2013-02-04 15:10:00,44.73,44.76,44.73,44.75,6200.0,44.5193,44.5492,44.5193,44.5392,6200.0
2013-02-04 15:20:00,44.75,44.8,44.73,44.77,9100.0,44.5392,44.589,44.5193,44.5591,9100.0
2013-02-04 15:30:00,44.74,44.77,44.66,44.66,10200.0,44.5293,44.5591,44.4496,44.4496,10200.0
2013-02-04 15:40:00,44.66,44.71,44.6,44.6,14600.0,44.4496,44.4994,44.3899,44.3899,14600.0
2013-02-04 15:50:00,44.6,44.66,44.57,44.66,31000.0,44.3899,44.4496,44.3601,44.4496,31000.0
2013-02-05 09:30:00,44.97,45.07,44.96,45.07,3100.0,44.7582,44.8577,44.7482,44.8577,3100.0
2013-02-05 09:40:00,45.06,45.07,44.95,44.97,2900.0,44.8478,44.8577,44.7383,44.7582,2900.0
2013-02-05 09:50:00,45.07,45.32,45.05,45.22,24800.0,44.8577,45.1065,44.8378,45.007,24800.0
2013-02-05 10:00:00,45.22,45.23,44.95,45.14,16200.0,45.007,45.017,44.7383,44.9274,16200.0
2013-02-05 10:10:00,45.14,45.23,45.02,45.02,5700.0,44.9274,45.017,44.8079,44.8079,5700.0
2013-02-05 10:20:00,45.0,45.12,45.0,45.09,6300.0,44.788,44.9075,44.788,44.8776,6300.0
2013-02-05 10:30:00,45.08,45.16,45.08,45.11,2900.0,44.8677,44.9473,44.8677,44.8975,2900.0
2013-02-05 10:40:00,45.11,45.17,45.11,45.14,2300.0,44.8975,44.9572,44.8975,44.9274,2300.0
2013-02-05 10:50:00,45.14,45.15,45.03,45.03,1100.0,44.9274,44.9373,44.8179,44.8179,1100.0
2013-02-05 11:00:00,45.03,45.08,45.02,45.06,2300.0,44.8179,44.8677,44.8079,44.8478,2300.0
2013-02-05 11:10:00,45.06,45.11,45.01,45.01,1500.0,44.8478,44.8975,44.798,44.798,1500.0
2013-02-05 11:20:00,45.0,45.05,44.97,45.05,2600.0,44.788,44.8378,44.7582,44.8378,2600.0
2013-02-05 11:30:00,45.03,45.07,45.0,45.07,1300.0,44.8179,44.8577,44.788,44.8577,1300.0
2013-02-05 11:40:00,45.02,45.07,44.98,45.05,3900.0,44.8079,44.8577,44.7681,44.8378,3900.0
2013-02-05 11:50:00,45.06,45.06,45.02,45.06,2800.0,44.8478,44.8478,44.8079,44.8478,2800.0
2013-02-05 12:00:00,45.06,45.12,45.04,45.06,2300.0,44.8478,44.9075,44.8278,44.8478,2300.0
2013-02-05 12:10:00,45.08,45.09,45.04,45.09,400.0,44.8677,44.8776,44.8278,44.8776,400.0
2013-02-05 12:20:00,45.08,45.1,45.05,45.05,700.0,44.8677,44.8876,44.8378,44.8378,700.0
2013-02-05 12:30:00,45.05,45.07,45.05,45.07,300.0,44.8378,44.8577,44.8378,44.8577,300.0
2013-02-05 12:40:00,45.06,45.11,45.03,45.11,7700.0,44.8478,44.8975,44.8179,44.8975,7700.0
2013-02-05 12:50:00,45.05,45.05,45.04,45.05,1200.0,44.8378,44.8378,44.8278,44.8378,1200.0
2013-02-05 13:00:00,45.08,45.08,45.04,45.08,1900.0,44.8677,44.8677,44.8278,44.8677,1900.0
2013-02-05 13:10:00,45.07,45.08,45.04,45.04,700.0,44.8577,44.8677,44.8278,44.8278,700.0
2013-02-05 13:20:00,45.05,45.08,45.02,45.07,5600.0,44.8378,44.8677,44.8079,44.8577,5600.0
2013-02-05 13:30:00,45.08,45.08,45.01,45.01,3900.0,44.8677,44.8677,44.798,44.798,3900.0
2013-02-05 13:40:00,45.04,45.08,45.01,45.05,5400.0,44.8278,44.8677,44.798,44.8378,5400.0
2013-02-05 13:50:00,45.03,45.07,45.03,45.05,11000.0,44.8179,44.8577,44.8179,44.8378,11000.0
2013-02-05 14:00:00,45.03,45.1,45.03,45.07,3600.0,44.8179,44.8876,44.8179,44.8577,3600.0
2013-02-05 14:10:00,45.04,45.08,45.03,45.04,15300.0,44.8278,44.8677,44.8179,44.8278,15300.0
2013-02-05 14:20:00,45.05,45.07,45.03,45.04,9800.0,44.8378,44.8577,44.8179,44.8278,9800.0
2013-02-05 14:30:00,45.06,45.09,45.03,45.03,3700.0,44.8478,44.8776,44.8179,44.8179,3700.0
2013-02-05 14:40:00,45.07,45.09,45.04,45.07,4600.0,44.8577,44.8776,44.8278,44.8577,4600.0
2013-02-05 14:50:00,45.06,45.08,45.03,45.03,9300.0,44.8478,44.8677,44.8179,44.8179,9300.0
2013-02-05 15:00:00,45.04,45.1,45.04,45.09,4800.0,44.8278,44.8876,44.8278,44.8776,4800.0
2013-02-05 15:10:00,45.09,45.15,45.04,45.06,22700.0,44.8776,44.9373,44.8278,44.8478,22700.0
2013-02-05 15:20:00,45.05,45.14,45.04,45.1,16500.0,44.8378,44.9274,44.8278,44.8876,16500.0
2013-02-05 15:30:00,45.09,45.13,45.09,45.13,9700.0,44.8776,44.9174,44.8776,44.9174,9700.0
2013-02-05 15:40:00,45.12,45.2,45.11,45.18,16400.0,44.9075,44.9871,44.8975,44.9672,16400.0
2013-02-05 15:50:00,45.18,45.18,45.08,45.1,30400.0,44.9672,44.9672,44.8677,44.8876,30400.0
2013-02-06 09:30:00,44.86,44.91,44.77,44.77,2700.0,44.6487,44.6985,44.5591,44.5591,2700.0
2013-02-06 09:40:00,44.8,44.84,44.77,44.82,1400.0,44.589,44.6288,44.5591,44.6089,1400.0
2013-02-06 09:50:00,44.97,45.07,44.96,45.01,900.0,44.7582,44.8577,44.7482,44.798,900.0
2013-02-06 10:00:00,45.02,45.06,44.94,45.0,8300.0,44.8079,44.8478,44.7283,44.788,8300.0
2013-02-06 10:10:00,45.0,45.01,44.95,44.98,7800.0,44.788,44.798,44.7383,44.7681,7800.0
2013-02-06 10:20:00,45.0,45.0,45.0,45.0,1400.0,44.788,44.788,44.788,44.788,1400.0
2013-02-06 10:30:00,45.0,45.0,44.91,44.96,1700.0,44.788,44.788,44.6985,44.7482,1700.0
2013-02-06 10:40:00,44.95,44.96,44.91,44.94,900.0,44.7383,44.7482,44.6985,44.7283,900.0
2013-02-06 10:50:00,44.97,45.0,44.91,44.95,2100.0,44.7582,44.788,44.6985,44.7383,2100.0
2013-02-06 11:00:00,44.94,44.95,44.94,44.95,400.0,44.7283,44.7383,44.7283,44.7383,400.0
2013-02-06 11:10:00,45.0,45.0,45.0,45.0,500.0,44.788,44.788,44.788,44.788,500.0
2013-02-06 11:20:00,44.99,44.99,44.95,44.96,800.0,44.7781,44.7781,44.7383,44.7482,800.0
2013-02-06 11:30:00,44.92,44.95,44.91,44.91,2000.0,44.7084,44.7383,44.6985,44.6985,2000.0
2013-02-06 11:40:00,44.9,44.94,44.9,44.94,1800.0,44.6885,44.7283,44.6885,44.7283,1800.0
2013-02-06 11:50:00,44.94,44.99,44.94,44.98,3400.0,44.7283,44.7781,44.7283,44.7681,3400.0
2013-02-06 12:00:00,44.99,44.99,44.96,44.99,1100.0,44.7781,44.7781,44.7482,44.7781,1100.0
2013-02-06 12:10:00,45.0,45.02,44.97,45.0,3100.0,44.788,44.8079,44.7582,44.788,3100.0
2013-02-06 12:20:00,44.99,45.0,44.96,44.96,2900.0,44.7781,44.788,44.7482,44.7482,2900.0
2013-02-06 12:30:00,44.95,44.97,44.94,44.95,3000.0,44.7383,44.7582,44.7283,44.7383,3000.0
2013-02-06 12:40:00,44.93,44.97,44.92,44.95,2100.0,44.7184,44.7582,44.7084,44.7383,2100.0
2013-02-06 12:50:00,44.94,44.96,44.92,44.94,3500.0,44.7283,44.7482,44.7084,44.7283,3500.0
2013-02-06 13:00:00,44.94,44.96,44.91,44.95,4900.0,44.7283,44.7482,44.6985,44.7383,4900.0
2013-02-06 13:10:00,44.94,44.96,44.93,44.93,1900.0,44.7283,44.7482,44.7184,44.7184,1900.0
2013-02-06 13:20:00,44.95,44.95,44.87,44.94,4200.0,44.7383,44.7383,44.6586,44.7283,4200.0
2013-02-06 13:30:00,44.91,44.99,44.87,44.95,3500.0,44.6985,44.7781,44.6586,44.7383,3500.0
2013-02-06 13:40:00,44.94,44.99,44.94,44.99,1200.0,44.7283,44.7781,44.7283,44.7781,1200.0
2013-02-06 13:50:00,44.98,44.98,44.94,44.94,1200.0,44.7681,44.7681,44.7283,44.7283,1200.0
2013-02-06 14:00:00,44.98,44.98,44.95,44.96,900.0,44.7681,44.7681,44.7383,44.7482,900.0
2013-02-06 14:10:00,44.97,44.99,44.97,44.99,1100.0,44.7582,44.7781,44.7582,44.7781,1100.0
2013-02-06 14:20:00,45.0,45.01,44.95,44.95,7400.0,44.788,44.798,44.7383,44.7383,7400.0
2013-02-06 14:30:00,44.98,45.03,44.98,45.03,9500.0,44.7681,44.8179,44.7681,44.8179,9500.0
2013-02-06 14:40:00,45.01,45.04,45.0,45.02,1400.0,44.798,44.8278,44.788,44.8079,1400.0
2013-02-06 14:50:00,45.01,45.03,44.98,45.03,1700.0,44.798,44.8179,44.7681,44.8179,1700.0
2013-02-06 15:00:00,45.04,45.06,45.0,45.04,13800.0,44.8278,44.8478,44.788,44.8278,13800.0
2013-02-06 15:10:00,45.06,45.15,45.03,45.11,30000.0,44.8478,44.9373,44.8179,44.8975,30000.0
2013-02-06 15:20:00,45.11,45.15,45.1,45.14,8600.0,44.8975,44.9373,44.8876,44.9274,8600.0
2013-02-06 15:30:00,45.14,45.15,45.07,45.09,26600.0,44.9274,44.9373,44.8577,44.8776,26600.0
2013-02-06 15:40:00,45.1,45.19,45.09,45.18,9400.0,44.8876,44.9771,44.8776,44.9672,9400.0
2013-02-06 15:50:00,45.18,45.3,45.17,45.25,28600.0,44.9672,45.0866,44.9572,45.0369,28600.0
2013-02-07 09:30:00,45.18,45.22,44.97,45.09,2600.0,44.9672,45.007,44.7582,44.8776,2600.0
2013-02-07 09:40:00,45.08,45.14,44.98,45.12,1300.0,44.8677,44.9274,44.7681,44.9075,1300.0
2013-02-07 09:50:00,45.11,45.11,44.98,45.1,3100.0,44.8975,44.8975,44.7681,44.8876,3100.0
2013-02-07 10:00:00,45.08,45.1,45.01,45.01,6900.0,44.8677,44.8876,44.798,44.798,6900.0
2013-02-07 10:10:00,45.08,45.12,44.99,44.99,5100.0,44.8677,44.9075,44.7781,44.7781,5100.0
2013-02-07 10:20:00,44.99,44.99,44.81,44.81,4200.0,44.7781,44.7781,44.5989,44.5989,4200.0
2013-02-07 10:30:00,44.82,44.89,44.78,44.86,5000.0,44.6089,44.6786,44.5691,44.6487,5000.0
2013-02-07 10:40:00,44.9,44.94,44.83,44.89,2900.0,44.6885,44.7283,44.6188,44.6786,2900.0
2013-02-07 10:50:00,44.89,44.93,44.78,44.93,4500.0,44.6786,44.7184,44.5691,44.7184,4500.0
2013-02-07 11:00:00,44.91,44.91,44.79,44.88,8700.0,44.6985,44.6985,44.579,44.6686,8700.0
2013-02-07 11:10:00,44.88,44.9,44.85,44.88,6100.0,44.6686,44.6885,44.6387,44.6686,6100.0
2013-02-07 11:20:00,44.87,44.91,44.81,44.84,4500.0,44.6586,44.6985,44.5989,44.6288,4500.0
2013-02-07 11:30:00,44.82,44.87,44.79,44.85,5500.0,44.6089,44.6586,44.579,44.6387,5500.0
2013-02-07 11:40:00,44.82,44.89,44.82,44.85,3800.0,44.6089,44.6786,44.6089,44.6387,3800.0
2013-02-07 11:50:00,44.84,44.91,44.84,44.87,1800.0,44.6288,44.6985,44.6288,44.6586,1800.0
2013-02-07 12:00:00,44.87,44.94,44.87,44.94,2100.0,44.6586,44.7283,44.6586,44.7283,2100.0
2013-02-07 12:10:00,44.92,44.92,44.87,44.9,3400.0,44.7084,44.7084,44.6586,44.6885,3400.0
2013-02-07 12:20:00,44.9,45.0,44.88,45.0,7100.0,44.6885,44.788,44.6686,44.788,7100.0
2013-02-07 12:30:00,44.98,45.08,44.96,45.08,4400.0,44.7681,44.8677,44.7482,44.8677,4400.0
2013-02-07 12:40:00,45.08,45.08,45.0,45.02,2800.0,44.8677,44.8677,44.788,44.8079,2800.0
2013-02-07 12:50:00,44.99,44.99,44.91,44.96,3600.0,44.7781,44.7781,44.6985,44.7482,3600.0
2013-02-07 13:00:00,44.96,44.96,44.85,44.93,7000.0,44.7482,44.7482,44.6387,44.7184,7000.0
2013-02-07 13:10:00,44.92,44.98,44.9,44.94,4900.0,44.7084,44.7681,44.6885,44.7283,4900.0
2013-02-07 13:20:00,44.94,44.97,44.92,44.97,1200.0,44.7283,44.7582,44.7084,44.7582,1200.0
2013-02-07 13:30:00,45.02,45.02,44.88,44.88,6100.0,44.8079,44.8079,44.6686,44.6686,6100.0
2013-02-07 13:40:00,44.88,45.03,44.87,45.02,1900.0,44.6686,44.8179,44.6586,44.8079,1900.0
2013-02-07 13:50:00,45.06,45.08,45.05,45.07,1300.0,44.8478,44.8677,44.8378,44.8577,1300.0
2013-02-07 14:00:00,45.09,45.15,45.0,45.0,2200.0,44.8776,44.9373,44.788,44.788,2200.0
2013-02-07 14:10:00,44.97,45.0,44.93,44.94,3300.0,44.7582,44.788,44.7184,44.7283,3300.0
2013-02-07 14:20:00,44.92,44.94,44.86,44.87,2300.0,44.7084,44.7283,44.6487,44.6586,2300.0
2013-02-07 14:30:00,44.89,44.92,44.82,44.84,2900.0,44.6786,44.7084,44.6089,44.6288,2900.0
2013-02-07 14:40:00,44.84,44.93,44.83,44.93,2400.0,44.6288,44.7184,44.6188,44.7184,2400.0
2013-02-07 14:50:00,44.93,44.93,44.88,44.91,4700.0,44.7184,44.7184,44.6686,44.6985,4700.0
2013-02-07 15:00:00,44.9,44.93,44.86,44.93,5400.0,44.6885,44.7184,44.6487,44.7184,5400.0
2013-02-07 15:10:00,44.9,44.98,44.88,44.97,9400.0,44.6885,44.7681,44.6686,44.7582,9400.0
2013-02-07 15:20:00,44.99,45.03,44.96,45.02,9300.0,44.7781,44.8179,44.7482,44.8079,9300.0
2013-02-07 15:30:00,45.02,45.09,45.0,45.08,29600.0,44.8079,44.8776,44.788,44.8677,29600.0
2013-02-07 15:40:00,45.08,45.1,45.05,45.1,15200.0,44.8677,44.8876,44.8378,44.8876,15200.0
2013-02-07 15:50:00,45.1,45.27,45.09,45.26,50600.0,44.8876,45.0568,44.8776,45.0468,50600.0
2013-02-08 09:30:00,45.39,45.5,45.33,45.48,5600.0,45.1762,45.2857,45.1165,45.2658,5600.0
2013-02-08 09:40:00,45.56,45.6,45.51,45.51,1100.0,45.3454,45.3852,45.2956,45.2956,1100.0
2013-02-08 09:50:00,45.49,45.58,45.49,45.54,1300.0,45.2757,45.3653,45.2757,45.3255,1300.0
2013-02-08 10:00:00,45.55,45.58,45.46,45.54,18400.0,45.3354,45.3653,45.2459,45.3255,18400.0
2013-02-08 10:10:00,45.56,45.56,45.45,45.48,7700.0,45.3454,45.3454,45.2359,45.2658,7700.0
2013-02-08 10:20:00,45.48,45.52,45.46,45.46,5400.0,45.2658,45.3056,45.2459,45.2459,5400.0
2013-02-08 10:30:00,45.45,45.53,45.45,45.52,6000.0,45.2359,45.3155,45.2359,45.3056,6000.0
2013-02-08 10:40:00,45.52,45.52,45.46,45.46,5200.0,45.3056,45.3056,45.2459,45.2459,5200.0
2013-02-08 10:50:00,45.49,45.53,45.4,45.44,33800.0,45.2757,45.3155,45.1862,45.226,33800.0
2013-02-08 11:00:00,45.43,45.52,45.42,45.48,44700.0,45.216,45.3056,45.2061,45.2658,44700.0
2013-02-08 11:10:00,45.49,45.52,45.48,45.5,4500.0,45.2757,45.3056,45.2658,45.2857,4500.0
2013-02-08 11:20:00,45.48,45.52,45.48,45.5,14500.0,45.2658,45.3056,45.2658,45.2857,14500.0
2013-02-08 11:30:00,45.48,45.53,45.48,45.51,6500.0,45.2658,45.3155,45.2658,45.2956,6500.0
2013-02-08 11:40:00,45.51,45.53,45.49,45.5,2000.0,45.2956,45.3155,45.2757,45.2857,2000.0
2013-02-08 11:50:00,45.53,45.58,45.51,45.58,2800.0,45.3155,45.3653,45.2956,45.3653,2800.0
2013-02-08 12:00:00,45.6,45.64,45.56,45.58,4800.0,45.3852,45.425,45.3454,45.3653,4800.0
2013-02-08 12:10:00,45.58,45.66,45.56,45.64,5700.0,45.3653,45.4449,45.3454,45.425,5700.0
2013-02-08 12:20:00,45.65,45.68,45.59,45.59,4400.0,45.435,45.4648,45.3753,45.3753,4400.0
2013-02-08 12:30:00,45.59,45.6,45.49,45.56,4100.0,45.3753,45.3852,45.2757,45.3454,4100.0
2013-02-08 12:40:00,45.52,45.56,45.47,45.47,6300.0,45.3056,45.3454,45.2558,45.2558,6300.0
2013-02-08 12:50:00,45.47,45.48,45.34,45.34,4100.0,45.2558,45.2658,45.1264,45.1264,4100.0
2013-02-08 13:00:00,45.35,45.38,45.33,45.33,2100.0,45.1364,45.1662,45.1165,45.1165,2100.0
2013-02-08 13:10:00,45.36,45.36,45.3,45.3,17300.0,45.1463,45.1463,45.0866,45.0866,17300.0
2013-02-08 13:20:00,45.33,45.35,45.3,45.32,2100.0,45.1165,45.1364,45.0866,45.1065,2100.0
2013-02-08 13:30:00,45.29,45.43,45.29,45.41,6100.0,45.0767,45.216,45.0767,45.1961,6100.0
2013-02-08 13:40:00,45.41,45.45,45.39,45.44,2600.0,45.1961,45.2359,45.1762,45.226,2600.0
2013-02-08 13:50:00,45.42,45.43,45.4,45.41,3200.0,45.2061,45.216,45.1862,45.1961,3200.0
2013-02-08 14:00:00,45.41,45.47,45.41,45.43,6200.0,45.1961,45.2558,45.1961,45.216,6200.0
2013-02-08 14:10:00,45.43,45.49,45.41,45.47,3600.0,45.216,45.2757,45.1961,45.2558,3600.0
2013-02-08 14:20:00,45.45,45.57,45.42,45.45,8600.0,45.2359,45.3554,45.2061,45.2359,8600.0
2013-02-08 14:30:00,45.43,45.51,45.41,45.47,11700.0,45.216,45.2956,45.1961,45.2558,11700.0
2013-02-08 14:40:00,45.47,45.53,45.43,45.45,7200.0,45.2558,45.3155,45.216,45.2359,7200.0
2013-02-08 14:50:00,45.44,45.53,45.41,45.43,4700.0,45.226,45.3155,45.1961,45.216,4700.0
2013-02-08 15:00:00,45.48,45.53,45.48,45.52,8500.0,45.2658,45.3155,45.2658,45.3056,8500.0
2013-02-08 15:10:00,45.55,45.55,45.4,45.4,3100.0,45.3354,45.3354,45.1862,45.1862,3100.0
2013-02-08 15:20:00,45.38,45.51,45.38,45.44,8400.0,45.1662,45.2956,45.1662,45.226,8400.0
2013-02-08 15:30:00,45.44,45.45,45.39,45.4,5000.0,45.226,45.2359,45.1762,45.1862,5000.0
2013-02-08 15:40:00,45.42,45.55,45.42,45.53,11600.0,45.2061,45.3354,45.2061,45.3155,11600.0
2013-02-08 15:50:00,45.52,45.74,45.51,45.55,54300.0,45.3056,45.5245,45.2956,45.3354,54300.0
2013-02-11 09:30:00,45.38,45.47,45.12,45.2,6600.0,45.1662,45.2558,44.9075,44.9871,6600.0
2013-02-11 09:40:00,45.2,45.2,45.09,45.13,3300.0,44.9871,44.9871,44.8776,44.9174,3300.0
2013-02-11 09:50:00,45.15,45.15,45.0,45.04,4400.0,44.9373,44.9373,44.788,44.8278,4400.0
2013-02-11 10:00:00,45.04,45.15,45.01,45.1,11400.0,44.8278,44.9373,44.798,44.8876,11400.0
2013-02-11 10:10:00,45.09,45.12,45.02,45.03,14500.0,44.8776,44.9075,44.8079,44.8179,14500.0
2013-02-11 10:20:00,45.05,45.05,45.03,45.05,1100.0,44.8378,44.8378,44.8179,44.8378,1100.0
2013-02-11 10:30:00,45.03,45.11,45.03,45.07,2700.0,44.8179,44.8975,44.8179,44.8577,2700.0
2013-02-11 10:40:00,45.1,45.14,45.06,45.09,1800.0,44.8876,44.9274,44.8478,44.8776,1800.0
2013-02-11 10:50:00,45.13,45.13,45.06,45.1,2100.0,44.9174,44.9174,44.8478,44.8876,2100.0
2013-02-11 11:00:00,45.07,45.21,45.07,45.18,5400.0,44.8577,44.997,44.8577,44.9672,5400.0
2013-02-11 11:10:00,45.25,45.34,45.22,45.34,6800.0,45.0369,45.1264,45.007,45.1264,6800.0
2013-02-11 11:20:00,45.34,45.45,45.3,45.42,12100.0,45.1264,45.2359,45.0866,45.2061,12100.0
2013-02-11 11:30:00,45.42,45.55,45.41,45.45,27800.0,45.2061,45.3354,45.1961,45.2359,27800.0
2013-02-11 11:40:00,45.45,45.61,45.45,45.51,12200.0,45.2359,45.3952,45.2359,45.2956,12200.0
2013-02-11 11:50:00,45.51,45.53,45.49,45.52,13400.0,45.2956,45.3155,45.2757,45.3056,13400.0
2013-02-11 12:00:00,45.52,45.53,45.52,45.53,7200.0,45.3056,45.3155,45.3056,45.3155,7200.0
2013-02-11 12:10:00,45.53,45.59,45.52,45.56,26800.0,45.3155,45.3753,45.3056,45.3454,26800.0
2013-02-11 12:20:00,45.59,45.71,45.58,45.7,7200.0,45.3753,45.4947,45.3653,45.4847,7200.0
2013-02-11 12:30:00,45.7,45.76,45.64,45.74,6100.0,45.4847,45.5445,45.425,45.5245,6100.0
2013-02-11 12:40:00,45.75,45.76,45.72,45.72,2200.0,45.5345,45.5445,45.5046,45.5046,2200.0
2013-02-11 12:50:00,45.75,45.77,45.72,45.74,2500.0,45.5345,45.5544,45.5046,45.5245,2500.0
2013-02-11 13:00:00,45.75,45.78,45.72,45.75,1800.0,45.5345,45.5644,45.5046,45.5345,1800.0
2013-02-11 13:10:00,45.79,45.79,45.74,45.76,800.0,45.5743,45.5743,45.5245,45.5445,800.0
2013-02-11 13:20:00,45.76,45.77,45.73,45.74,2200.0,45.5445,45.5544,45.5146,45.5245,2200.0
2013-02-11 13:30:00,45.75,45.77,45.71,45.75,7000.0,45.5345,45.5544,45.4947,45.5345,7000.0
2013-02-11 13:40:00,45.72,45.76,45.65,45.66,38900.0,45.5046,45.5445,45.435,45.4449,38900.0
2013-02-11 13:50:00,45.66,45.75,45.66,45.72,14800.0,45.4449,45.5345,45.4449,45.5046,14800.0
2013-02-11 14:00:00,45.69,45.73,45.66,45.69,8300.0,45.4748,45.5146,45.4449,45.4748,8300.0
2013-02-11 14:10:00,45.7,45.76,45.68,45.71,19000.0,45.4847,45.5445,45.4648,45.4947,19000.0
2013-02-11 14:20:00,45.72,45.76,45.71,45.74,6000.0,45.5046,45.5445,45.4947,45.5245,6000.0
2013-02-11 14:30:00,45.73,45.77,45.71,45.75,13400.0,45.5146,45.5544,45.4947,45.5345,13400.0
2013-02-11 14:40:00,45.74,45.76,45.74,45.75,3200.0,45.5245,45.5445,45.5245,45.5345,3200.0
2013-02-11 14:50:00,45.76,45.76,45.73,45.75,7300.0,45.5445,45.5445,45.5146,45.5345,7300.0
2013-02-11 15:00:00,45.74,45.77,45.73,45.75,6500.0,45.5245,45.5544,45.5146,45.5345,6500.0
2013-02-11 15:10:00,45.73,45.76,45.72,45.74,6300.0,45.5146,45.5445,45.5046,45.5245,6300.0
2013-02-11 15:20:00,45.73,45.84,45.72,45.79,15200.0,45.5146,45.6241,45.5046,45.5743,15200.0
2013-02-11 15:30:00,45.78,45.8,45.75,45.8,7400.0,45.5644,45.5843,45.5345,45.5843,7400.0
2013-02-11 15:40:00,45.81,45.87,45.78,45.85,16200.0,45.5942,45.6539,45.5644,45.634,16200.0
2013-02-11 15:50:00,45.85,45.95,45.81,45.89,37500.0,45.634,45.7336,45.5942,45.6738,37500.0
2013-02-12 09:30:00,45.79,45.79,45.34,45.4,13700.0,45.5743,45.5743,45.1264,45.1862,13700.0
2013-02-12 09:40:00,45.38,45.45,45.38,45.4,8200.0,45.1662,45.2359,45.1662,45.1862,8200.0
2013-02-12 09:50:00,45.39,45.44,45.27,45.34,14800.0,45.1762,45.226,45.0568,45.1264,14800.0
2013-02-12 10:00:00,45.34,45.41,45.29,45.34,4900.0,45.1264,45.1961,45.0767,45.1264,4900.0
2013-02-12 10:10:00,45.35,45.41,45.32,45.36,5800.0,45.1364,45.1961,45.1065,45.1463,5800.0
2013-02-12 10:20:00,45.35,45.39,45.3,45.35,16900.0,45.1364,45.1762,45.0866,45.1364,16900.0
2013-02-12 10:30:00,45.35,45.36,45.3,45.31,11000.0,45.1364,45.1463,45.0866,45.0966,11000.0
2013-02-12 10:40:00,45.3,45.37,45.3,45.35,6600.0,45.0866,45.1563,45.0866,45.1364,6600.0
2013-02-12 10:50:00,45.35,45.37,45.35,45.37,4400.0,45.1364,45.1563,45.1364,45.1563,4400.0
2013-02-12 11:00:00,45.37,45.39,45.36,45.37,2000.0,45.1563,45.1762,45.1463,45.1563,2000.0
2013-02-12 11:10:00,45.36,45.36,45.29,45.3,3500.0,45.1463,45.1463,45.0767,45.0866,3500.0
2013-02-12 11:20:00,45.29,45.3,45.23,45.29,6800.0,45.0767,45.0866,45.017,45.0767,6800.0
2013-02-12 11:30:00,45.3,45.31,45.28,45.3,3900.0,45.0866,45.0966,45.0667,45.0866,3900.0
2013-02-12 11:40:00,45.26,45.29,45.19,45.21,4400.0,45.0468,45.0767,44.9771,44.997,4400.0
2013-02-12 11:50:00,45.21,45.21,45.15,45.15,1200.0,44.997,44.997,44.9373,44.9373,1200.0
2013-02-12 12:00:00,45.18,45.19,45.16,45.18,6400.0,44.9672,44.9771,44.9473,44.9672,6400.0
2013-02-12 12:10:00,45.14,45.19,45.13,45.16,2900.0,44.9274,44.9771,44.9174,44.9473,2900.0
2013-02-12 12:20:00,45.16,45.18,45.12,45.12,2900.0,44.9473,44.9672,44.9075,44.9075,2900.0
2013-02-12 12:30:00,45.15,45.16,45.12,45.14,6500.0,44.9373,44.9473,44.9075,44.9274,6500.0
2013-02-12 12:40:00,45.16,45.2,45.15,45.2,4300.0,44.9473,44.9871,44.9373,44.9871,4300.0
2013-02-12 12:50:00,45.21,45.25,45.21,45.25,2000.0,44.997,45.0369,44.997,45.0369,2000.0
2013-02-12 13:00:00,45.25,45.26,45.22,45.25,2200.0,45.0369,45.0468,45.007,45.0369,2200.0
2013-02-12 13:10:00,45.23,45.25,45.22,45.24,4500.0,45.017,45.0369,45.007,45.0269,4500.0
2013-02-12 13:20:00,45.26,45.28,45.24,45.25,2600.0,45.0468,45.0667,45.0269,45.0369,2600.0
2013-02-12 13:30:00,45.26,45.26,45.23,45.25,2600.0,45.0468,45.0468,45.017,45.0369,2600.0
2013-02-12 13:40:00,45.25,45.25,45.24,45.25,5100.0,45.0369,45.0369,45.0269,45.0369,5100.0
2013-02-12 13:50:00,45.25,45.26,45.23,45.25,5300.0,45.0369,45.0468,45.017,45.0369,5300.0
2013-02-12 14:00:00,45.25,45.26,45.23,45.24,2800.0,45.0369,45.0468,45.017,45.0269,2800.0
2013-02-12 14:10:00,45.25,45.25,45.22,45.25,5800.0,45.0369,45.0369,45.007,45.0369,5800.0
2013-02-12 14:20:00,45.23,45.25,45.19,45.2,3700.0,45.017,45.0369,44.9771,44.9871,3700.0
2013-02-12 14:30:00,45.2,45.22,45.18,45.18,5500.0,44.9871,45.007,44.9672,44.9672,5500.0
2013-02-12 14:40:00,45.18,45.2,45.16,45.17,5500.0,44.9672,44.9871,44.9473,44.9572,5500.0
2013-02-12 14:50:00,45.18,45.18,45.15,45.15,4000.0,44.9672,44.9672,44.9373,44.9373,4000.0
2013-02-12 15:00:00,45.15,45.17,45.11,45.11,11600.0,44.9373,44.9572,44.8975,44.8975,11600.0
2013-02-12 15:10:00,45.12,45.14,45.11,45.14,6000.0,44.9075,44.9274,44.8975,44.9274,6000.0
2013-02-12 15:20:00,45.14,45.14,45.06,45.06,4300.0,44.9274,44.9274,44.8478,44.8478,4300.0
2013-02-12 15:30:00,45.06,45.07,45.02,45.04,8800.0,44.8478,44.8577,44.8079,44.8278,8800.0
2013-02-12 15:40:00,45.04,45.05,44.95,44.95,8900.0,44.8278,44.8378,44.7383,44.7383,8900.0
2013-02-12 15:50:00,44.95,45.01,44.93,44.96,25300.0,44.7383,44.798,44.7184,44.7482,25300.0
2013-02-13 09:30:00,44.95,44.97,44.7,44.77,3100.0,44.7383,44.7582,44.4894,44.5591,3100.0
2013-02-13 09:40:00,44.75,44.84,44.75,44.8,2100.0,44.5392,44.6288,44.5392,44.589,2100.0
2013-02-13 09:50:00,44.78,44.89,44.76,44.89,3700.0,44.5691,44.6786,44.5492,44.6786,3700.0
2013-02-13 10:00:00,44.86,44.89,44.86,44.89,2400.0,44.6487,44.6786,44.6487,44.6786,2400.0
2013-02-13 10:10:00,44.9,45.0,44.9,44.98,1900.0,44.6885,44.788,44.6885,44.7681,1900.0
2013-02-13 10:20:00,45.01,45.01,44.93,44.96,1800.0,44.798,44.798,44.7184,44.7482,1800.0
2013-02-13 10:30:00,44.93,44.99,44.89,44.98,3900.0,44.7184,44.7781,44.6786,44.7681,3900.0
2013-02-13 10:40:00,44.96,45.04,44.96,45.02,2300.0,44.7482,44.8278,44.7482,44.8079,2300.0
2013-02-13 10:50:00,45.01,45.02,44.94,45.0,2400.0,44.798,44.8079,44.7283,44.788,2400.0
2013-02-13 11:00:00,44.96,44.99,44.93,44.99,1400.0,44.7482,44.7781,44.7184,44.7781,1400.0
2013-02-13 11:10:00,44.96,44.98,44.83,44.91,4400.0,44.7482,44.7681,44.6188,44.6985,4400.0
2013-02-13 11:20:00,44.88,44.93,44.86,44.93,6200.0,44.6686,44.7184,44.6487,44.7184,6200.0
2013-02-13 11:30:00,44.93,44.95,44.92,44.94,2300.0,44.7184,44.7383,44.7084,44.7283,2300.0
2013-02-13 11:40:00,44.94,44.99,44.89,44.97,3900.0,44.7283,44.7781,44.6786,44.7582,3900.0
2013-02-13 11:50:00,44.98,44.98,44.94,44.95,1500.0,44.7681,44.7681,44.7283,44.7383,1500.0
2013-02-13 12:00:00,44.95,45.05,44.94,45.02,3600.0,44.7383,44.8378,44.7283,44.8079,3600.0
2013-02-13 12:10:00,45.01,45.03,45.01,45.01,800.0,44.798,44.8179,44.798,44.798,800.0
2013-02-13 12:20:00,45.01,45.02,44.95,44.95,1900.0,44.798,44.8079,44.7383,44.7383,1900.0
2013-02-13 12:30:00,44.98,45.03,44.97,44.98,1700.0,44.7681,44.8179,44.7582,44.7681,1700.0
2013-02-13 12:40:00,44.98,45.04,44.95,44.98,2300.0,44.7681,44.8278,44.7383,44.7681,2300.0
2013-02-13 12:50:00,44.97,44.99,44.92,44.94,2500.0,44.7582,44.7781,44.7084,44.7283,2500.0
2013-02-13 13:00:00,44.94,44.99,44.94,44.98,1400.0,44.7283,44.7781,44.7283,44.7681,1400.0
2013-02-13 13:10:00,44.97,44.99,44.94,44.98,2400.0,44.7582,44.7781,44.7283,44.7681,2400.0
2013-02-13 13:20:00,44.97,45.04,44.97,45.03,3000.0,44.7582,44.8278,44.7582,44.8179,3000.0
2013-02-13 13:30:00,45.04,45.22,45.04,45.2,22400.0,44.8278,45.007,44.8278,44.9871,22400.0
2013-02-13 13:40:00,45.19,45.3,45.06,45.08,15900.0,44.9771,45.0866,44.8478,44.8677,15900.0
2013-02-13 13:50:00,45.08,45.08,45.01,45.07,16600.0,44.8677,44.8677,44.798,44.8577,16600.0
2013-02-13 14:00:00,45.07,45.07,45.02,45.04,2700.0,44.8577,44.8577,44.8079,44.8278,2700.0
2013-02-13 14:10:00,45.05,45.09,45.03,45.05,4400.0,44.8378,44.8776,44.8179,44.8378,4400.0
2013-02-13 14:20:00,45.04,45.05,44.94,44.97,18600.0,44.8278,44.8378,44.7283,44.7582,18600.0
2013-02-13 14:30:00,44.96,44.96,44.8,44.95,22200.0,44.7482,44.7482,44.589,44.7383,22200.0
2013-02-13 14:40:00,44.93,44.94,44.87,44.89,3100.0,44.7184,44.7283,44.6586,44.6786,3100.0
2013-02-13 14:50:00,44.9,44.91,44.86,44.86,2900.0,44.6885,44.6985,44.6487,44.6487,2900.0
2013-02-13 15:00:00,44.87,44.87,44.82,44.83,3400.0,44.6586,44.6586,44.6089,44.6188,3400.0
2013-02-13 15:10:00,44.83,44.86,44.81,44.83,7700.0,44.6188,44.6487,44.5989,44.6188,7700.0
2013-02-13 15:20:00,44.84,44.89,44.81,44.82,5400.0,44.6288,44.6786,44.5989,44.6089,5400.0
2013-02-13 15:30:00,44.83,44.93,44.83,44.88,13800.0,44.6188,44.7184,44.6188,44.6686,13800.0
2013-02-13 15:40:00,44.89,44.95,44.88,44.89,8300.0,44.6786,44.7383,44.6686,44.6786,8300.0
2013-02-13 15:50:00,44.89,45.02,44.88,45.02,25500.0,44.6786,44.8079,44.6686,44.8079,25500.0
2013-02-14 09:30:00,44.77,44.93,44.66,44.85,4900.0,44.5591,44.7184,44.4496,44.6387,4900.0
2013-02-14 09:40:00,44.83,44.9,44.83,44.86,700.0,44.6188,44.6885,44.6188,44.6487,700.0
2013-02-14 09:50:00,44.88,44.95,44.85,44.9,1400.0,44.6686,44.7383,44.6387,44.6885,1400.0
2013-02-14 10:00:00,44.91,45.0,44.91,44.97,1400.0,44.6985,44.788,44.6985,44.7582,1400.0
2013-02-14 10:10:00,44.99,44.99,44.91,44.95,1400.0,44.7781,44.7781,44.6985,44.7383,1400.0
2013-02-14 10:20:00,44.94,44.95,44.92,44.93,1400.0,44.7283,44.7383,44.7084,44.7184,1400.0
2013-02-14 10:30:00,44.96,45.01,44.95,45.01,2800.0,44.7482,44.798,44.7383,44.798,2800.0
2013-02-14 10:40:00,45.03,45.14,45.03,45.13,3200.0,44.8179,44.9274,44.8179,44.9174,3200.0
2013-02-14 10:50:00,45.13,45.14,45.07,45.09,5000.0,44.9174,44.9274,44.8577,44.8776,5000.0
2013-02-14 11:00:00,45.1,45.15,45.07,45.12,3100.0,44.8876,44.9373,44.8577,44.9075,3100.0
2013-02-14 11:10:00,45.03,45.09,45.03,45.06,1000.0,44.8179,44.8776,44.8179,44.8478,1000.0
2013-02-14 11:20:00,45.08,45.12,45.07,45.08,3300.0,44.8677,44.9075,44.8577,44.8677,3300.0
2013-02-14 11:30:00,45.1,45.1,45.02,45.02,900.0,44.8876,44.8876,44.8079,44.8079,900.0
2013-02-14 11:40:00,45.03,45.05,45.0,45.01,1900.0,44.8179,44.8378,44.788,44.798,1900.0
2013-02-14 11:50:00,45.04,45.11,45.02,45.02,2100.0,44.8278,44.8975,44.8079,44.8079,2100.0
2013-02-14 12:00:00,45.05,45.09,45.02,45.09,2000.0,44.8378,44.8776,44.8079,44.8776,2000.0
2013-02-14 12:10:00,45.06,45.06,45.05,45.06,600.0,44.8478,44.8478,44.8378,44.8478,600.0
2013-02-14 12:20:00,45.08,45.09,45.0,45.03,1000.0,44.8677,44.8776,44.788,44.8179,1000.0
2013-02-14 12:30:00,45.03,45.03,44.98,45.02,1200.0,44.8179,44.8179,44.7681,44.8079,1200.0
2013-02-14 12:40:00,45.0,45.04,44.99,45.03,2100.0,44.788,44.8278,44.7781,44.8179,2100.0
2013-02-14 12:50:00,45.03,45.07,44.99,45.03,2800.0,44.8179,44.8577,44.7781,44.8179,2800.0
2013-02-14 13:00:00,45.04,45.04,45.01,45.03,900.0,44.8278,44.8278,44.798,44.8179,900.0
2013-02-14 13:10:00,45.02,45.03,44.99,45.0,2500.0,44.8079,44.8179,44.7781,44.788,2500.0
2013-02-14 13:20:00,45.01,45.02,44.99,45.02,2200.0,44.798,44.8079,44.7781,44.8079,2200.0
2013-02-14 13:30:00,45.02,45.05,45.02,45.03,900.0,44.8079,44.8378,44.8079,44.8179,900.0
2013-02-14 13:40:00,45.05,45.09,45.05,45.09,1600.0,44.8378,44.8776,44.8378,44.8776,1600.0
2013-02-14 13:50:00,45.08,45.1,45.08,45.1,2000.0,44.8677,44.8876,44.8677,44.8876,2000.0
2013-02-14 14:00:00,45.1,45.13,45.07,45.13,3900.0,44.8876,44.9174,44.8577,44.9174,3900.0
2013-02-14 14:10:00,45.12,45.14,45.08,45.11,1900.0,44.9075,44.9274,44.8677,44.8975,1900.0
2013-02-14 14:20:00,45.12,45.12,45.07,45.07,1800.0,44.9075,44.9075,44.8577,44.8577,1800.0
2013-02-14 14:30:00,45.1,45.11,45.07,45.11,3100.0,44.8876,44.8975,44.8577,44.8975,3100.0
2013-02-14 14:40:00,45.11,45.11,45.05,45.08,2600.0,44.8975,44.8975,44.8378,44.8677,2600.0
2013-02-14 14:50:00,45.08,45.08,45.03,45.05,2000.0,44.8677,44.8677,44.8179,44.8378,2000.0
2013-02-14 15:00:00,45.04,45.04,45.0,45.0,1200.0,44.8278,44.8278,44.788,44.788,1200.0
2013-02-14 15:10:00,45.02,45.07,44.99,44.99,4600.0,44.8079,44.8577,44.7781,44.7781,4600.0
2013-02-14 15:20:00,45.01,45.03,45.0,45.0,1400.0,44.798,44.8179,44.788,44.788,1400.0
2013-02-14 15:30:00,45.02,45.04,44.99,45.01,2300.0,44.8079,44.8278,44.7781,44.798,2300.0
2013-02-14 15:40:00,45.0,45.02,44.98,45.01,7100.0,44.788,44.8079,44.7681,44.798,7100.0
2013-02-14 15:50:00,45.01,45.01,44.96,45.0,15000.0,44.798,44.798,44.7482,44.788,15000.0
2013-02-15 09:30:00,45.03,45.19,44.93,44.99,29700.0,44.8179,44.9771,44.7184,44.7781,29700.0
2013-02-15 09:40:00,44.99,45.18,44.96,45.16,5300.0,44.7781,44.9672,44.7482,44.9473,5300.0
2013-02-15 09:50:00,45.17,45.17,45.14,45.14,600.0,44.9572,44.9572,44.9274,44.9274,600.0
2013-02-15 10:00:00,45.14,45.16,45.11,45.12,3000.0,44.9274,44.9473,44.8975,44.9075,3000.0
2013-02-15 10:10:00,45.14,45.14,45.08,45.1,4000.0,44.9274,44.9274,44.8677,44.8876,4000.0
2013-02-15 10:20:00,45.1,45.23,45.1,45.23,10000.0,44.8876,45.017,44.8876,45.017,10000.0
2013-02-15 10:30:00,45.19,45.19,45.12,45.14,3500.0,44.9771,44.9771,44.9075,44.9274,3500.0
2013-02-15 10:40:00,45.13,45.22,45.13,45.19,2900.0,44.9174,45.007,44.9174,44.9771,2900.0
2013-02-15 10:50:00,45.19,45.25,45.19,45.22,3300.0,44.9771,45.0369,44.9771,45.007,3300.0
2013-02-15 11:00:00,45.25,45.29,45.21,45.23,2100.0,45.0369,45.0767,44.997,45.017,2100.0
2013-02-15 11:10:00,45.22,45.25,45.18,45.22,3900.0,45.007,45.0369,44.9672,45.007,3900.0
2013-02-15 11:20:00,45.19,45.21,45.14,45.18,8600.0,44.9771,44.997,44.9274,44.9672,8600.0
2013-02-15 11:30:00,45.16,45.24,45.15,45.2,5400.0,44.9473,45.0269,44.9373,44.9871,5400.0
2013-02-15 11:40:00,45.14,45.2,45.14,45.17,700.0,44.9274,44.9871,44.9274,44.9572,700.0
2013-02-15 11:50:00,45.16,45.21,45.15,45.18,2600.0,44.9473,44.997,44.9373,44.9672,2600.0
2013-02-15 12:00:00,45.18,45.2,45.11,45.11,1800.0,44.9672,44.9871,44.8975,44.8975,1800.0
2013-02-15 12:10:00,45.12,45.12,45.0,45.01,1900.0,44.9075,44.9075,44.788,44.798,1900.0
2013-02-15 12:20:00,45.02,45.1,45.02,45.1,800.0,44.8079,44.8876,44.8079,44.8876,800.0
2013-02-15 12:30:00,45.11,45.13,45.08,45.1,4100.0,44.8975,44.9174,44.8677,44.8876,4100.0
2013-02-15 12:40:00,45.1,45.15,45.1,45.11,2600.0,44.8876,44.9373,44.8876,44.8975,2600.0
2013-02-15 12:50:00,45.13,45.13,45.07,45.11,600.0,44.9174,44.9174,44.8577,44.8975,600.0
2013-02-15 13:00:00,45.11,45.13,45.09,45.09,1600.0,44.8975,44.9174,44.8776,44.8776,1600.0
2013-02-15 13:10:00,45.12,45.12,45.09,45.09,1600.0,44.9075,44.9075,44.8776,44.8776,1600.0
2013-02-15 13:20:00,45.1,45.1,45.0,45.01,3200.0,44.8876,44.8876,44.788,44.798,3200.0
2013-02-15 13:30:00,45.01,45.12,45.01,45.1,1200.0,44.798,44.9075,44.798,44.8876,1200.0
2013-02-15 13:40:00,45.13,45.17,45.12,45.17,1700.0,44.9174,44.9572,44.9075,44.9572,1700.0
2013-02-15 13:50:00,45.16,45.17,45.14,45.16,1600.0,44.9473,44.9572,44.9274,44.9473,1600.0
2013-02-15 14:00:00,45.15,45.15,45.12,45.14,3300.0,44.9373,44.9373,44.9075,44.9274,3300.0
2013-02-15 14:10:00,45.14,45.14,45.02,45.02,2700.0,44.9274,44.9274,44.8079,44.8079,2700.0
2013-02-15 14:20:00,45.03,45.11,45.02,45.03,3400.0,44.8179,44.8975,44.8079,44.8179,3400.0
2013-02-15 14:30:00,45.01,45.1,45.01,45.1,2900.0,44.798,44.8876,44.798,44.8876,2900.0
2013-02-15 14:40:00,45.05,45.07,45.02,45.03,1500.0,44.8378,44.8577,44.8079,44.8179,1500.0
2013-02-15 14:50:00,45.08,45.13,45.06,45.09,2500.0,44.8677,44.9174,44.8478,44.8776,2500.0
2013-02-15 15:00:00,45.09,45.14,45.06,45.14,4300.0,44.8776,44.9274,44.8478,44.9274,4300.0
2013-02-15 15:10:00,45.13,45.15,45.1,45.13,8100.0,44.9174,44.9373,44.8876,44.9174,8100.0
2013-02-15 15:20:00,45.13,45.17,45.11,45.14,4600.0,44.9174,44.9572,44.8975,44.9274,4600.0
2013-02-15 15:30:00,45.15,45.19,45.11,45.14,5200.0,44.9373,44.9771,44.8975,44.9274,5200.0
2013-02-15 15:40:00,45.12,45.13,45.04,45.08,8000.0,44.9075,44.9174,44.8278,44.8677,8000.0
2013-02-15 15:50:00,45.06,45.13,45.02,45.09,19300.0,44.8478,44.9174,44.8079,44.8776,19300.0
2013-02-19 09:30:00,45.02,45.12,44.98,44.98,5100.0,44.8079,44.9075,44.7681,44.7681,5100.0
2013-02-19 09:40:00,45.04,45.1,44.97,45.1,2800.0,44.8278,44.8876,44.7582,44.8876,2800.0
2013-02-19 09:50:00,45.13,45.26,45.0,45.0,16000.0,44.9174,45.0468,44.788,44.788,16000.0
2013-02-19 10:00:00,45.06,45.21,44.85,45.18,61900.0,44.8478,44.997,44.6387,44.9672,61900.0
2013-02-19 10:10:00,45.18,45.21,45.04,45.09,16900.0,44.9672,44.997,44.8278,44.8776,16900.0
2013-02-19 10:20:00,45.12,45.19,45.1,45.15,5500.0,44.9075,44.9771,44.8876,44.9373,5500.0
2013-02-19 10:30:00,45.16,45.25,45.11,45.14,11100.0,44.9473,45.0369,44.8975,44.9274,11100.0
2013-02-19 10:40:00,45.1,45.1,44.97,45.05,9200.0,44.8876,44.8876,44.7582,44.8378,9200.0
2013-02-19 10:50:00,45.04,45.05,44.93,45.0,4800.0,44.8278,44.8378,44.7184,44.788,4800.0
2013-02-19 11:00:00,44.99,45.0,44.98,44.98,3100.0,44.7781,44.788,44.7681,44.7681,3100.0
2013-02-19 11:10:00,45.0,45.0,44.95,44.95,3700.0,44.788,44.788,44.7383,44.7383,3700.0
2013-02-19 11:20:00,44.94,45.0,44.93,44.98,8100.0,44.7283,44.788,44.7184,44.7681,8100.0
2013-02-19 11:30:00,44.98,45.0,44.96,45.0,9000.0,44.7681,44.788,44.7482,44.788,9000.0
2013-02-19 11:40:00,44.99,45.0,44.99,44.99,2100.0,44.7781,44.788,44.7781,44.7781,2100.0
2013-02-19 11:50:00,44.99,45.0,44.97,44.97,1200.0,44.7781,44.788,44.7582,44.7582,1200.0
2013-02-19 12:00:00,44.99,44.99,44.96,44.98,7400.0,44.7781,44.7781,44.7482,44.7681,7400.0
2013-02-19 12:10:00,44.98,45.0,44.98,44.99,1600.0,44.7681,44.788,44.7681,44.7781,1600.0
2013-02-19 12:20:00,44.99,45.0,44.96,44.99,15700.0,44.7781,44.788,44.7482,44.7781,15700.0
2013-02-19 12:30:00,44.99,45.0,44.95,45.0,104000.0,44.7781,44.788,44.7383,44.788,104000.0
2013-02-19 12:40:00,45.0,45.0,45.0,45.0,6800.0,44.788,44.788,44.788,44.788,6800.0
2013-02-19 12:50:00,45.0,45.0,44.99,45.0,3600.0,44.788,44.788,44.7781,44.788,3600.0
2013-02-19 13:00:00,45.0,45.13,44.99,45.0,15800.0,44.788,44.9174,44.7781,44.788,15800.0
2013-02-19 13:10:00,45.0,45.0,44.98,45.0,5500.0,44.788,44.788,44.7681,44.788,5500.0
2013-02-19 13:20:00,45.0,45.01,45.0,45.0,3800.0,44.788,44.798,44.788,44.788,3800.0
2013-02-19 13:30:00,45.01,45.12,45.0,45.04,10700.0,44.798,44.9075,44.788,44.8278,10700.0
2013-02-19 13:40:00,45.03,45.13,45.03,45.11,14500.0,44.8179,44.9174,44.8179,44.8975,14500.0
2013-02-19 13:50:00,45.14,45.25,45.12,45.25,6500.0,44.9274,45.0369,44.9075,45.0369,6500.0
2013-02-19 14:00:00,45.23,45.33,45.18,45.25,55200.0,45.017,45.1165,44.9672,45.0369,55200.0
2013-02-19 14:10:00,45.26,45.31,45.24,45.24,21700.0,45.0468,45.0966,45.0269,45.0269,21700.0
2013-02-19 14:20:00,45.23,45.25,45.21,45.21,3800.0,45.017,45.0369,44.997,44.997,3800.0
2013-02-19 14:30:00,45.23,45.24,45.11,45.14,8900.0,45.017,45.0269,44.8975,44.9274,8900.0
2013-02-19 14:40:00,45.17,45.17,45.1,45.13,3200.0,44.9572,44.9572,44.8876,44.9174,3200.0
2013-02-19 14:50:00,45.09,45.14,45.09,45.12,3800.0,44.8776,44.9274,44.8776,44.9075,3800.0
2013-02-19 15:00:00,45.13,45.15,45.12,45.13,3600.0,44.9174,44.9373,44.9075,44.9174,3600.0
2013-02-19 15:10:00,45.13,45.18,45.11,45.17,5100.0,44.9174,44.9672,44.8975,44.9572,5100.0
2013-02-19 15:20:00,45.16,45.19,45.12,45.12,8000.0,44.9473,44.9771,44.9075,44.9075,8000.0
2013-02-19 15:30:00,45.12,45.14,45.08,45.09,21700.0,44.9075,44.9274,44.8677,44.8776,21700.0
2013-02-19 15:40:00,45.09,45.12,45.07,45.1,13000.0,44.8776,44.9075,44.8577,44.8876,13000.0
2013-02-19 15:50:00,45.1,45.11,45.02,45.09,23500.0,44.8876,44.8975,44.8079,44.8776,23500.0
2013-02-20 09:30:00,45.08,45.38,45.08,45.35,3000.0,44.8677,45.1662,44.8677,45.1364,3000.0
2013-02-20 09:40:00,45.37,45.52,45.37,45.45,3100.0,45.1563,45.3056,45.1563,45.2359,3100.0
2013-02-20 09:50:00,45.48,45.48,45.36,45.37,3300.0,45.2658,45.2658,45.1463,45.1563,3300.0
2013-02-20 10:00:00,45.39,45.39,45.25,45.29,3000.0,45.1762,45.1762,45.0369,45.0767,3000.0
2013-02-20 10:10:00,45.25,45.37,45.25,45.26,12000.0,45.0369,45.1563,45.0369,45.0468,12000.0
2013-02-20 10:20:00,45.25,45.32,45.25,45.26,7500.0,45.0369,45.1065,45.0369,45.0468,7500.0
2013-02-20 10:30:00,45.27,45.32,45.25,45.29,2000.0,45.0568,45.1065,45.0369,45.0767,2000.0
2013-02-20 10:40:00,45.25,45.35,45.25,45.35,4200.0,45.0369,45.1364,45.0369,45.1364,4200.0
2013-02-20 10:50:00,45.35,45.38,45.32,45.37,4500.0,45.1364,45.1662,45.1065,45.1563,4500.0
2013-02-20 11:00:00,45.37,45.37,45.25,45.28,2900.0,45.1563,45.1563,45.0369,45.0667,2900.0
2013-02-20 11:10:00,45.27,45.33,45.27,45.3,900.0,45.0568,45.1165,45.0568,45.0866,900.0
2013-02-20 11:20:00,45.3,45.36,45.3,45.31,1300.0,45.0866,45.1463,45.0866,45.0966,1300.0
2013-02-20 11:30:00,45.34,45.34,45.25,45.25,1400.0,45.1264,45.1264,45.0369,45.0369,1400.0
2013-02-20 11:40:00,45.28,45.35,45.25,45.35,6600.0,45.0667,45.1364,45.0369,45.1364,6600.0
2013-02-20 11:50:00,45.35,45.35,45.29,45.29,1200.0,45.1364,45.1364,45.0767,45.0767,1200.0
2013-02-20 12:00:00,45.27,45.33,45.27,45.32,1600.0,45.0568,45.1165,45.0568,45.1065,1600.0
2013-02-20 12:10:00,45.3,45.36,45.3,45.35,1700.0,45.0866,45.1463,45.0866,45.1364,1700.0
2013-02-20 12:20:00,45.37,45.4,45.35,45.4,12000.0,45.1563,45.1862,45.1364,45.1862,12000.0
2013-02-20 12:30:00,45.37,45.41,45.37,45.41,4700.0,45.1563,45.1961,45.1563,45.1961,4700.0
2013-02-20 12:40:00,45.43,45.44,45.37,45.4,12700.0,45.216,45.226,45.1563,45.1862,12700.0
2013-02-20 12:50:00,45.36,45.38,45.35,45.38,700.0,45.1463,45.1662,45.1364,45.1662,700.0
2013-02-20 13:00:00,45.37,45.39,45.35,45.37,1900.0,45.1563,45.1762,45.1364,45.1563,1900.0
2013-02-20 13:10:00,45.35,45.39,45.33,45.36,1500.0,45.1364,45.1762,45.1165,45.1463,1500.0
2013-02-20 13:20:00,45.34,45.39,45.33,45.35,1200.0,45.1264,45.1762,45.1165,45.1364,1200.0
2013-02-20 13:30:00,45.33,45.34,45.33,45.34,800.0,45.1165,45.1264,45.1165,45.1264,800.0
2013-02-20 13:40:00,45.33,45.36,45.33,45.36,1300.0,45.1165,45.1463,45.1165,45.1463,1300.0
2013-02-20 13:50:00,45.35,45.36,45.34,45.34,1200.0,45.1364,45.1463,45.1264,45.1264,1200.0
2013-02-20 14:00:00,45.34,45.46,45.3,45.41,2700.0,45.1264,45.2459,45.0866,45.1961,2700.0
2013-02-20 14:10:00,45.41,45.42,45.38,45.42,1900.0,45.1961,45.2061,45.1662,45.2061,1900.0
2013-02-20 14:20:00,45.38,45.38,45.32,45.33,800.0,45.1662,45.1662,45.1065,45.1165,800.0
2013-02-20 14:30:00,45.32,45.34,45.24,45.29,2600.0,45.1065,45.1264,45.0269,45.0767,2600.0
2013-02-20 14:40:00,45.25,45.26,45.15,45.16,3000.0,45.0369,45.0468,44.9373,44.9473,3000.0
2013-02-20 14:50:00,45.17,45.17,45.1,45.11,1800.0,44.9572,44.9572,44.8876,44.8975,1800.0
2013-02-20 15:00:00,45.09,45.09,44.91,44.97,4000.0,44.8776,44.8776,44.6985,44.7582,4000.0
2013-02-20 15:10:00,44.93,44.93,44.87,44.93,3300.0,44.7184,44.7184,44.6586,44.7184,3300.0
2013-02-20 15:20:00,44.89,44.93,44.87,44.88,6300.0,44.6786,44.7184,44.6586,44.6686,6300.0
2013-02-20 15:30:00,44.86,44.86,44.73,44.75,15900.0,44.6487,44.6487,44.5193,44.5392,15900.0
2013-02-20 15:40:00,44.75,44.76,44.59,44.64,10400.0,44.5392,44.5492,44.38,44.4297,10400.0
2013-02-20 15:50:00,44.68,44.68,44.53,44.56,12300.0,44.4695,44.4695,44.3202,44.3501,12300.0
2013-02-21 09:30:00,44.54,44.54,44.1,44.36,4900.0,44.3507,44.3507,43.9125,44.1714,4900.0
2013-02-21 09:40:00,44.39,44.53,44.39,44.53,5900.0,44.2013,44.3407,44.2013,44.3407,5900.0
2013-02-21 09:50:00,44.52,44.52,44.3,44.47,5000.0,44.3307,44.3307,44.1117,44.281,5000.0
2013-02-21 10:00:00,44.41,44.49,44.36,44.42,4000.0,44.2212,44.3009,44.1714,44.2312,4000.0
2013-02-21 10:10:00,44.44,44.49,44.4,44.4,900.0,44.2511,44.3009,44.2112,44.2112,900.0
2013-02-21 10:20:00,44.45,44.56,44.45,44.56,3900.0,44.261,44.3706,44.261,44.3706,3900.0
2013-02-21 10:30:00,44.53,44.55,44.39,44.39,1900.0,44.3407,44.3606,44.2013,44.2013,1900.0
2013-02-21 10:40:00,44.44,44.47,44.41,44.45,900.0,44.2511,44.281,44.2212,44.261,900.0
2013-02-21 10:50:00,44.42,44.43,44.39,44.41,800.0,44.2312,44.2411,44.2013,44.2212,800.0
2013-02-21 11:00:00,44.41,44.41,44.31,44.37,900.0,44.2212,44.2212,44.1216,44.1814,900.0
2013-02-21 11:10:00,44.34,44.34,44.24,44.3,1500.0,44.1515,44.1515,44.0519,44.1117,1500.0
2013-02-21 11:20:00,44.28,44.35,44.28,44.35,1900.0,44.0918,44.1615,44.0918,44.1615,1900.0
2013-02-21 11:30:00,44.33,44.33,44.24,44.29,2200.0,44.1415,44.1415,44.0519,44.1017,2200.0
2013-02-21 11:40:00,44.29,44.3,44.22,44.25,1900.0,44.1017,44.1117,44.032,44.0619,1900.0
2013-02-21 11:50:00,44.26,44.26,44.14,44.14,1000.0,44.0718,44.0718,43.9524,43.9524,1000.0
2013-02-21 12:00:00,44.14,44.14,43.91,43.92,6700.0,43.9524,43.9524,43.7233,43.7333,6700.0
2013-02-21 12:10:00,43.92,43.94,43.87,43.88,3300.0,43.7333,43.7532,43.6835,43.6935,3300.0
2013-02-21 12:20:00,43.91,43.91,43.88,43.9,9900.0,43.7233,43.7233,43.6935,43.7134,9900.0
2013-02-21 12:30:00,43.87,43.92,43.87,43.88,3100.0,43.6835,43.7333,43.6835,43.6935,3100.0
2013-02-21 12:40:00,43.9,43.94,43.8,43.81,21400.0,43.7134,43.7532,43.6138,43.6238,21400.0
2013-02-21 12:50:00,43.8,43.88,43.77,43.88,6800.0,43.6138,43.6935,43.5839,43.6935,6800.0
2013-02-21 13:00:00,43.9,43.92,43.7,43.72,16900.0,43.7134,43.7333,43.5142,43.5341,16900.0
2013-02-21 13:10:00,43.71,43.72,43.68,43.68,3100.0,43.5242,43.5341,43.4943,43.4943,3100.0
2013-02-21 13:20:00,43.68,43.73,43.68,43.69,5000.0,43.4943,43.5441,43.4943,43.5043,5000.0
2013-02-21 13:30:00,43.71,43.73,43.69,43.7,3500.0,43.5242,43.5441,43.5043,43.5142,3500.0
2013-02-21 13:40:00,43.71,43.73,43.67,43.67,3900.0,43.5242,43.5441,43.4844,43.4844,3900.0
2013-02-21 13:50:00,43.66,43.69,43.64,43.69,1900.0,43.4744,43.5043,43.4545,43.5043,1900.0
2013-02-21 14:00:00,43.69,43.74,43.53,43.53,21500.0,43.5043,43.5541,43.3449,43.3449,21500.0
2013-02-21 14:10:00,43.53,43.53,43.46,43.46,3200.0,43.3449,43.3449,43.2752,43.2752,3200.0
2013-02-21 14:20:00,43.46,43.48,43.41,43.48,3900.0,43.2752,43.2952,43.2255,43.2952,3900.0
2013-02-21 14:30:00,43.5,43.52,43.45,43.48,5900.0,43.3151,43.335,43.2653,43.2952,5900.0
2013-02-21 14:40:00,43.48,43.49,43.44,43.44,2700.0,43.2952,43.3051,43.2553,43.2553,2700.0
2013-02-21 14:50:00,43.43,43.51,43.43,43.46,9700.0,43.2454,43.325,43.2454,43.2752,9700.0
2013-02-21 15:00:00,43.46,43.54,43.43,43.48,21700.0,43.2752,43.3549,43.2454,43.2952,21700.0
2013-02-21 15:10:00,43.48,43.54,43.45,43.45,13400.0,43.2952,43.3549,43.2653,43.2653,13400.0
2013-02-21 15:20:00,43.45,43.51,43.45,43.5,7900.0,43.2653,43.325,43.2653,43.3151,7900.0
2013-02-21 15:30:00,43.5,43.51,43.45,43.47,8600.0,43.3151,43.325,43.2653,43.2852,8600.0
2013-02-21 15:40:00,43.48,43.48,43.42,43.44,12800.0,43.2952,43.2952,43.2354,43.2553,12800.0
2013-02-21 15:50:00,43.44,43.45,43.34,43.34,33300.0,43.2553,43.2653,43.1558,43.1558,33300.0
2013-02-22 09:30:00,43.67,43.67,43.44,43.53,8300.0,43.4844,43.4844,43.2553,43.3449,8300.0
2013-02-22 09:40:00,43.51,43.52,43.35,43.4,6600.0,43.325,43.335,43.1657,43.2155,6600.0
2013-02-22 09:50:00,43.4,43.55,43.34,43.5,5700.0,43.2155,43.3649,43.1558,43.3151,5700.0
2013-02-22 10:00:00,43.5,43.6,43.45,43.59,5700.0,43.3151,43.4147,43.2653,43.4047,5700.0
2013-02-22 10:10:00,43.56,43.62,43.52,43.59,2800.0,43.3748,43.4346,43.335,43.4047,2800.0
2013-02-22 10:20:00,43.59,43.59,43.53,43.53,3500.0,43.4047,43.4047,43.3449,43.3449,3500.0
2013-02-22 10:30:00,43.53,43.59,43.52,43.55,3400.0,43.3449,43.4047,43.335,43.3649,3400.0
2013-02-22 10:40:00,43.6,43.64,43.54,43.54,10400.0,43.4147,43.4545,43.3549,43.3549,10400.0
2013-02-22 10:50:00,43.55,43.58,43.55,43.55,2200.0,43.3649,43.3947,43.3649,43.3649,2200.0
2013-02-22 11:00:00,43.52,43.56,43.52,43.55,1400.0,43.335,43.3748,43.335,43.3649,1400.0
2013-02-22 11:10:00,43.55,43.59,43.52,43.59,10900.0,43.3649,43.4047,43.335,43.4047,10900.0
2013-02-22 11:20:00,43.59,43.62,43.58,43.58,3400.0,43.4047,43.4346,43.3947,43.3947,3400.0
2013-02-22 11:30:00,43.61,43.64,43.58,43.59,7300.0,43.4246,43.4545,43.3947,43.4047,7300.0
2013-02-22 11:40:00,43.62,43.62,43.59,43.59,11700.0,43.4346,43.4346,43.4047,43.4047,11700.0
2013-02-22 11:50:00,43.61,43.63,43.58,43.63,2600.0,43.4246,43.4445,43.3947,43.4445,2600.0
2013-02-22 12:00:00,43.64,43.68,43.64,43.65,3900.0,43.4545,43.4943,43.4545,43.4644,3900.0
2013-02-22 12:10:00,43.64,43.68,43.61,43.68,31300.0,43.4545,43.4943,43.4246,43.4943,31300.0
2013-02-22 12:20:00,43.66,43.67,43.61,43.64,3100.0,43.4744,43.4844,43.4246,43.4545,3100.0
2013-02-22 12:30:00,43.65,43.67,43.64,43.64,6400.0,43.4644,43.4844,43.4545,43.4545,6400.0
2013-02-22 12:40:00,43.65,43.76,43.63,43.75,27500.0,43.4644,43.574,43.4445,43.564,27500.0
2013-02-22 12:50:00,43.78,43.87,43.78,43.87,1600.0,43.5939,43.6835,43.5939,43.6835,1600.0
2013-02-22 13:00:00,43.89,43.92,43.87,43.91,2300.0,43.7034,43.7333,43.6835,43.7233,2300.0
2013-02-22 13:10:00,43.91,43.98,43.91,43.98,12000.0,43.7233,43.793,43.7233,43.793,12000.0
2013-02-22 13:20:00,44.0,44.01,44.0,44.0,2700.0,43.8129,43.8229,43.8129,43.8129,2700.0
2013-02-22 13:30:00,44.01,44.18,44.01,44.18,3100.0,43.8229,43.9922,43.8229,43.9922,3100.0
2013-02-22 13:40:00,44.2,44.21,44.03,44.15,11000.0,44.0121,44.0221,43.8428,43.9623,11000.0
2013-02-22 13:50:00,44.14,44.22,44.14,44.17,6300.0,43.9524,44.032,43.9524,43.9822,6300.0
2013-02-22 14:00:00,44.15,44.19,44.1,44.17,4000.0,43.9623,44.0021,43.9125,43.9822,4000.0
2013-02-22 14:10:00,44.18,44.23,44.18,44.22,4900.0,43.9922,44.042,43.9922,44.032,4900.0
2013-02-22 14:20:00,44.22,44.29,44.22,44.29,5400.0,44.032,44.1017,44.032,44.1017,5400.0
2013-02-22 14:30:00,44.31,44.33,44.28,44.28,5300.0,44.1216,44.1415,44.0918,44.0918,5300.0
2013-02-22 14:40:00,44.28,44.29,44.27,44.29,4500.0,44.0918,44.1017,44.0818,44.1017,4500.0
2013-02-22 14:50:00,44.29,44.36,44.29,44.34,7000.0,44.1017,44.1714,44.1017,44.1515,7000.0
2013-02-22 15:00:00,44.34,44.36,44.25,44.29,19600.0,44.1515,44.1714,44.0619,44.1017,19600.0
2013-02-22 15:10:00,44.28,44.3,44.21,44.3,5900.0,44.0918,44.1117,44.0221,44.1117,5900.0
2013-02-22 15:20:00,44.28,44.28,44.16,44.21,9400.0,44.0918,44.0918,43.9723,44.0221,9400.0
2013-02-22 15:30:00,44.2,44.24,44.18,44.23,39400.0,44.0121,44.0519,43.9922,44.042,39400.0
2013-02-22 15:40:00,44.23,44.23,44.12,44.12,14200.0,44.042,44.042,43.9324,43.9324,14200.0
2013-02-22 15:50:00,44.12,44.14,44.05,44.08,36700.0,43.9324,43.9524,43.8627,43.8926,36700.0
2013-02-25 09:30:00,44.27,44.27,44.05,44.09,6000.0,44.0818,44.0818,43.8627,43.9026,6000.0
2013-02-25 09:40:00,44.15,44.29,44.08,44.29,3100.0,43.9623,44.1017,43.8926,44.1017,3100.0
2013-02-25 09:50:00,44.34,44.44,44.31,44.31,2700.0,44.1515,44.2511,44.1216,44.1216,2700.0
2013-02-25 10:00:00,44.34,44.36,44.18,44.19,3000.0,44.1515,44.1714,43.9922,44.0021,3000.0
2013-02-25 10:10:00,44.22,44.3,44.2,44.3,1800.0,44.032,44.1117,44.0121,44.1117,1800.0
2013-02-25 10:20:00,44.25,44.26,44.12,44.12,1900.0,44.0619,44.0718,43.9324,43.9324,1900.0
2013-02-25 10:30:00,44.12,44.32,44.1,44.2,3400.0,43.9324,44.1316,43.9125,44.0121,3400.0
2013-02-25 10:40:00,44.19,44.33,44.17,44.2,2900.0,44.0021,44.1415,43.9822,44.0121,2900.0
2013-02-25 10:50:00,44.2,44.24,44.18,44.24,1600.0,44.0121,44.0519,43.9922,44.0519,1600.0
2013-02-25 11:00:00,44.23,44.32,44.16,44.26,2500.0,44.042,44.1316,43.9723,44.0718,2500.0
2013-02-25 11:10:00,44.3,44.44,44.28,44.39,3700.0,44.1117,44.2511,44.0918,44.2013,3700.0
2013-02-25 11:20:00,44.36,44.42,44.36,44.41,900.0,44.1714,44.2312,44.1714,44.2212,900.0
2013-02-25 11:30:00,44.38,44.38,44.25,44.28,1400.0,44.1913,44.1913,44.0619,44.0918,1400.0
2013-02-25 11:40:00,44.28,44.31,44.18,44.18,2600.0,44.0918,44.1216,43.9922,43.9922,2600.0
2013-02-25 11:50:00,44.1,44.16,44.06,44.06,800.0,43.9125,43.9723,43.8727,43.8727,800.0
2013-02-25 12:00:00,44.1,44.17,44.07,44.08,2200.0,43.9125,43.9822,43.8827,43.8926,2200.0
2013-02-25 12:10:00,44.1,44.1,44.03,44.03,1400.0,43.9125,43.9125,43.8428,43.8428,1400.0
2013-02-25 12:20:00,44.05,44.07,44.01,44.07,1100.0,43.8627,43.8827,43.8229,43.8827,1100.0
2013-02-25 12:30:00,44.04,44.04,44.0,44.01,1700.0,43.8528,43.8528,43.8129,43.8229,1700.0
2013-02-25 12:40:00,43.99,44.06,43.99,44.06,1200.0,43.803,43.8727,43.803,43.8727,1200.0
2013-02-25 12:50:00,44.09,44.16,44.09,44.1,2600.0,43.9026,43.9723,43.9026,43.9125,2600.0
2013-02-25 13:00:00,44.11,44.13,44.11,44.13,1000.0,43.9225,43.9424,43.9225,43.9424,1000.0
2013-02-25 13:10:00,44.13,44.15,44.08,44.08,600.0,43.9424,43.9623,43.8926,43.8926,600.0
2013-02-25 13:20:00,44.06,44.1,44.06,44.06,800.0,43.8727,43.9125,43.8727,43.8727,800.0
2013-02-25 13:30:00,44.02,44.03,43.94,43.96,1500.0,43.8329,43.8428,43.7532,43.7731,1500.0
2013-02-25 13:40:00,43.89,44.03,43.87,43.99,4200.0,43.7034,43.8428,43.6835,43.803,4200.0
2013-02-25 13:50:00,43.96,44.07,43.95,43.95,7400.0,43.7731,43.8827,43.7632,43.7632,7400.0
2013-02-25 14:00:00,43.92,43.97,43.91,43.96,7000.0,43.7333,43.7831,43.7233,43.7731,7000.0
2013-02-25 14:10:00,43.98,44.06,43.98,44.01,1400.0,43.793,43.8727,43.793,43.8229,1400.0
2013-02-25 14:20:00,44.03,44.04,43.95,43.96,1300.0,43.8428,43.8528,43.7632,43.7731,1300.0
2013-02-25 14:30:00,44.01,44.01,43.82,43.85,2100.0,43.8229,43.8229,43.6337,43.6636,2100.0
2013-02-25 14:40:00,43.84,43.88,43.82,43.82,900.0,43.6536,43.6935,43.6337,43.6337,900.0
2013-02-25 14:50:00,43.82,43.9,43.82,43.88,2200.0,43.6337,43.7134,43.6337,43.6935,2200.0
2013-02-25 15:00:00,43.88,43.91,43.85,43.9,1900.0,43.6935,43.7233,43.6636,43.7134,1900.0
2013-02-25 15:10:00,43.9,43.93,43.8,43.82,3500.0,43.7134,43.7432,43.6138,43.6337,3500.0
2013-02-25 15:20:00,43.8,43.81,43.76,43.77,5600.0,43.6138,43.6238,43.574,43.5839,5600.0
2013-02-25 15:30:00,43.8,43.8,43.73,43.73,8600.0,43.6138,43.6138,43.5441,43.5441,8600.0
2013-02-25 15:40:00,43.69,43.69,43.56,43.59,13500.0,43.5043,43.5043,43.3748,43.4047,13500.0
2013-02-25 15:50:00,43.59,43.59,43.35,43.35,17000.0,43.4047,43.4047,43.1657,43.1657,17000.0
2013-02-26 09:30:00,43.59,44.05,43.54,43.54,2300.0,43.4047,43.8627,43.3549,43.3549,2300.0
2013-02-26 09:40:00,43.32,43.32,43.16,43.2,1400.0,43.1358,43.1358,42.9765,43.0164,1400.0
2013-02-26 09:50:00,43.25,43.27,43.18,43.26,1500.0,43.0661,43.0861,42.9964,43.0761,1500.0
2013-02-26 10:00:00,43.35,43.55,43.35,43.35,3500.0,43.1657,43.3649,43.1657,43.1657,3500.0
2013-02-26 10:10:00,43.4,43.4,43.33,43.38,2000.0,43.2155,43.2155,43.1458,43.1956,2000.0
2013-02-26 10:20:00,43.33,43.36,43.28,43.29,2800.0,43.1458,43.1757,43.096,43.106,2800.0
2013-02-26 10:30:00,43.27,43.39,43.18,43.36,4200.0,43.0861,43.2055,42.9964,43.1757,4200.0
2013-02-26 10:40:00,43.38,43.38,43.25,43.38,2500.0,43.1956,43.1956,43.0661,43.1956,2500.0
2013-02-26 10:50:00,43.38,43.42,43.3,43.3,1700.0,43.1956,43.2354,43.1159,43.1159,1700.0
2013-02-26 11:00:00,43.28,43.3,43.18,43.21,3900.0,43.096,43.1159,42.9964,43.0263,3900.0
2013-02-26 11:10:00,43.28,43.29,43.19,43.29,1100.0,43.096,43.106,43.0064,43.106,1100.0
2013-02-26 11:20:00,43.28,43.28,43.2,43.2,1500.0,43.096,43.096,43.0164,43.0164,1500.0
2013-02-26 11:30:00,43.2,43.27,43.16,43.18,1100.0,43.0164,43.0861,42.9765,42.9964,1100.0
2013-02-26 11:40:00,43.18,43.18,43.08,43.1,2300.0,42.9964,42.9964,42.8969,42.9168,2300.0
2013-02-26 11:50:00,43.15,43.15,43.08,43.1,2600.0,42.9666,42.9666,42.8969,42.9168,2600.0
2013-02-26 12:00:00,43.07,43.22,43.05,43.22,2700.0,42.8869,43.0363,42.867,43.0363,2700.0
2013-02-26 12:10:00,43.17,43.17,43.13,43.17,1700.0,42.9865,42.9865,42.9466,42.9865,1700.0
2013-02-26 12:20:00,43.15,43.23,43.15,43.2,3400.0,42.9666,43.0462,42.9666,43.0164,3400.0
2013-02-26 12:30:00,43.18,43.33,43.18,43.33,2300.0,42.9964,43.1458,42.9964,43.1458,2300.0
2013-02-26 12:40:00,43.35,43.35,43.25,43.28,1600.0,43.1657,43.1657,43.0661,43.096,1600.0
2013-02-26 12:50:00,43.29,43.29,43.26,43.27,900.0,43.106,43.106,43.0761,43.0861,900.0
2013-02-26 13:00:00,43.26,43.37,43.26,43.33,1900.0,43.0761,43.1856,43.0761,43.1458,1900.0
2013-02-26 13:10:00,43.33,43.33,43.24,43.24,1900.0,43.1458,43.1458,43.0562,43.0562,1900.0
2013-02-26 13:20:00,43.23,43.32,43.18,43.19,1800.0,43.0462,43.1358,42.9964,43.0064,1800.0
2013-02-26 13:30:00,43.22,43.29,43.22,43.24,1800.0,43.0363,43.106,43.0363,43.0562,1800.0
2013-02-26 13:40:00,43.24,43.31,43.23,43.26,1500.0,43.0562,43.1259,43.0462,43.0761,1500.0
2013-02-26 13:50:00,43.3,43.35,43.3,43.35,2400.0,43.1159,43.1657,43.1159,43.1657,2400.0
2013-02-26 14:00:00,43.38,43.5,43.38,43.46,2100.0,43.1956,43.3151,43.1956,43.2752,2100.0
2013-02-26 14:10:00,43.44,43.48,43.44,43.45,1200.0,43.2553,43.2952,43.2553,43.2653,1200.0
2013-02-26 14:20:00,43.5,43.53,43.47,43.5,2300.0,43.3151,43.3449,43.2852,43.3151,2300.0
2013-02-26 14:30:00,43.51,43.53,43.46,43.5,1600.0,43.325,43.3449,43.2752,43.3151,1600.0
2013-02-26 14:40:00,43.47,43.47,43.43,43.45,600.0,43.2852,43.2852,43.2454,43.2653,600.0
2013-02-26 14:50:00,43.45,43.49,43.35,43.49,2600.0,43.2653,43.3051,43.1657,43.3051,2600.0
2013-02-26 15:00:00,43.5,43.5,43.43,43.48,3000.0,43.3151,43.3151,43.2454,43.2952,3000.0
2013-02-26 15:10:00,43.49,43.52,43.42,43.48,2700.0,43.3051,43.335,43.2354,43.2952,2700.0
2013-02-26 15:20:00,43.45,43.49,43.44,43.49,1800.0,43.2653,43.3051,43.2553,43.3051,1800.0
2013-02-26 15:30:00,43.5,43.52,43.44,43.52,2600.0,43.3151,43.335,43.2553,43.335,2600.0
2013-02-26 15:40:00,43.53,43.58,43.51,43.52,6100.0,43.3449,43.3947,43.325,43.335,6100.0
2013-02-26 15:50:00,43.53,43.55,43.45,43.46,12700.0,43.3449,43.3649,43.2653,43.2752,12700.0
2013-02-27 09:30:00,43.41,43.46,43.39,43.42,1900.0,43.2255,43.2752,43.2055,43.2354,1900.0
2013-02-27 09:40:00,43.43,43.72,43.43,43.72,2600.0,43.2454,43.5341,43.2454,43.5341,2600.0
2013-02-27 09:50:00,43.7,43.76,43.66,43.72,3200.0,43.5142,43.574,43.4744,43.5341,3200.0
2013-02-27 10:00:00,43.66,43.87,43.66,43.69,1200.0,43.4744,43.6835,43.4744,43.5043,1200.0
2013-02-27 10:10:00,43.73,43.78,43.7,43.7,400.0,43.5441,43.5939,43.5142,43.5142,400.0
2013-02-27 10:20:00,43.76,43.76,43.76,43.76,100.0,43.574,43.574,43.574,43.574,100.0
2013-02-27 10:30:00,43.91,43.92,43.87,43.92,900.0,43.7233,43.7333,43.6835,43.7333,900.0
2013-02-27 10:40:00,43.99,44.0,43.96,43.96,1800.0,43.803,43.8129,43.7731,43.7731,1800.0
2013-02-27 10:50:00,43.84,43.89,43.84,43.89,200.0,43.6536,43.7034,43.6536,43.7034,200.0
2013-02-27 11:00:00,43.85,43.94,43.85,43.92,1900.0,43.6636,43.7532,43.6636,43.7333,1900.0
2013-02-27 11:10:00,43.89,43.95,43.88,43.89,3800.0,43.7034,43.7632,43.6935,43.7034,3800.0
2013-02-27 11:20:00,43.93,44.1,43.93,44.06,5200.0,43.7432,43.9125,43.7432,43.8727,5200.0
2013-02-27 11:30:00,44.06,44.06,43.99,44.06,2100.0,43.8727,43.8727,43.803,43.8727,2100.0
2013-02-27 11:40:00,44.06,44.15,44.06,44.15,1300.0,43.8727,43.9623,43.8727,43.9623,1300.0
2013-02-27 11:50:00,44.16,44.23,44.16,44.2,1200.0,43.9723,44.042,43.9723,44.0121,1200.0
2013-02-27 12:00:00,44.2,44.29,44.19,44.28,3100.0,44.0121,44.1017,44.0021,44.0918,3100.0
2013-02-27 12:10:00,44.27,44.27,44.21,44.26,1500.0,44.0818,44.0818,44.0221,44.0718,1500.0
2013-02-27 12:20:00,44.21,44.29,44.17,44.29,5800.0,44.0221,44.1017,43.9822,44.1017,5800.0
2013-02-27 12:30:00,44.25,44.3,44.25,44.3,700.0,44.0619,44.1117,44.0619,44.1117,700.0
2013-02-27 12:40:00,44.28,44.28,44.22,44.22,1300.0,44.0918,44.0918,44.032,44.032,1300.0
2013-02-27 12:50:00,44.17,44.17,44.02,44.1,1900.0,43.9822,43.9822,43.8329,43.9125,1900.0
2013-02-27 13:00:00,44.08,44.08,44.05,44.07,1300.0,43.8926,43.8926,43.8627,43.8827,1300.0
2013-02-27 13:10:00,44.07,44.12,44.04,44.09,1600.0,43.8827,43.9324,43.8528,43.9026,1600.0
2013-02-27 13:20:00,44.05,44.05,44.05,44.05,100.0,43.8627,43.8627,43.8627,43.8627,100.0
2013-02-27 13:30:00,44.05,44.18,44.05,44.16,2300.0,43.8627,43.9922,43.8627,43.9723,2300.0
2013-02-27 13:40:00,44.15,44.15,44.06,44.11,2100.0,43.9623,43.9623,43.8727,43.9225,2100.0
2013-02-27 13:50:00,44.1,44.11,44.08,44.08,600.0,43.9125,43.9225,43.8926,43.8926,600.0
2013-02-27 14:00:00,44.09,44.13,44.09,44.13,600.0,43.9026,43.9424,43.9026,43.9424,600.0
2013-02-27 14:10:00,44.15,44.23,44.15,44.19,1900.0,43.9623,44.042,43.9623,44.0021,1900.0
2013-02-27 14:20:00,44.18,44.24,44.16,44.23,5100.0,43.9922,44.0519,43.9723,44.042,5100.0
2013-02-27 14:30:00,44.19,44.19,44.17,44.17,300.0,44.0021,44.0021,43.9822,43.9822,300.0
2013-02-27 14:40:00,44.16,44.22,44.09,44.21,4600.0,43.9723,44.032,43.9026,44.0221,4600.0
2013-02-27 14:50:00,44.2,44.29,44.19,44.29,1600.0,44.0121,44.1017,44.0021,44.1017,1600.0
2013-02-27 15:00:00,44.28,44.32,44.17,44.17,2900.0,44.0918,44.1316,43.9822,43.9822,2900.0
2013-02-27 15:10:00,44.17,44.29,44.16,44.25,3000.0,43.9822,44.1017,43.9723,44.0619,3000.0
2013-02-27 15:20:00,44.28,44.37,44.27,44.28,3100.0,44.0918,44.1814,44.0818,44.0918,3100.0
2013-02-27 15:30:00,44.27,44.34,44.27,44.32,6800.0,44.0818,44.1515,44.0818,44.1316,6800.0
2013-02-27 15:40:00,44.33,44.36,44.28,44.31,14600.0,44.1415,44.1714,44.0918,44.1216,14600.0
2013-02-27 15:50:00,44.31,44.33,44.2,44.23,35900.0,44.1216,44.1415,44.0121,44.042,35900.0
2013-02-28 09:30:00,44.3,44.3,44.11,44.23,700.0,44.1117,44.1117,43.9225,44.042,700.0
2013-02-28 09:40:00,44.19,44.3,44.19,44.3,1100.0,44.0021,44.1117,44.0021,44.1117,1100.0
2013-02-28 09:50:00,44.27,44.35,44.25,44.34,1900.0,44.0818,44.1615,44.0619,44.1515,1900.0
2013-02-28 10:00:00,44.35,44.38,44.16,44.36,3700.0,44.1615,44.1913,43.9723,44.1714,3700.0
2013-02-28 10:10:00,44.32,44.41,44.32,44.4,400.0,44.1316,44.2212,44.1316,44.2112,400.0
2013-02-28 10:20:00,44.37,44.45,44.37,44.42,900.0,44.1814,44.261,44.1814,44.2312,900.0
2013-02-28 10:30:00,44.42,44.45,44.32,44.41,3800.0,44.2312,44.261,44.1316,44.2212,3800.0
2013-02-28 10:40:00,44.36,44.4,44.35,44.36,1400.0,44.1714,44.2112,44.1615,44.1714,1400.0
2013-02-28 10:50:00,44.36,44.37,44.3,44.35,1800.0,44.1714,44.1814,44.1117,44.1615,1800.0
2013-02-28 11:00:00,44.37,44.45,44.37,44.45,2500.0,44.1814,44.261,44.1814,44.261,2500.0
2013-02-28 11:10:00,44.41,44.58,44.32,44.58,21500.0,44.2212,44.3905,44.1316,44.3905,21500.0
2013-02-28 11:20:00,44.55,44.55,44.49,44.49,800.0,44.3606,44.3606,44.3009,44.3009,800.0
2013-02-28 11:30:00,44.5,44.51,44.45,44.48,6500.0,44.3108,44.3208,44.261,44.2909,6500.0
2013-02-28 11:40:00,44.47,44.55,44.43,44.48,14100.0,44.281,44.3606,44.2411,44.2909,14100.0
2013-02-28 11:50:00,44.48,44.51,44.4,44.46,9900.0,44.2909,44.3208,44.2112,44.271,9900.0
2013-02-28 12:00:00,44.48,44.48,44.44,44.46,1300.0,44.2909,44.2909,44.2511,44.271,1300.0
2013-02-28 12:10:00,44.42,44.48,44.42,44.48,1900.0,44.2312,44.2909,44.2312,44.2909,1900.0
2013-02-28 12:20:00,44.48,44.48,44.46,44.46,900.0,44.2909,44.2909,44.271,44.271,900.0
2013-02-28 12:30:00,44.5,44.54,44.48,44.49,2500.0,44.3108,44.3507,44.2909,44.3009,2500.0
2013-02-28 12:40:00,44.49,44.59,44.49,44.57,1700.0,44.3009,44.4004,44.3009,44.3805,1700.0
2013-02-28 12:50:00,44.57,44.57,44.51,44.54,2000.0,44.3805,44.3805,44.3208,44.3507,2000.0
2013-02-28 13:00:00,44.51,44.57,44.51,44.57,4400.0,44.3208,44.3805,44.3208,44.3805,4400.0
2013-02-28 13:10:00,44.57,44.59,44.55,44.59,4400.0,44.3805,44.4004,44.3606,44.4004,4400.0
2013-02-28 13:20:00,44.59,44.6,44.57,44.57,4100.0,44.4004,44.4104,44.3805,44.3805,4100.0
2013-02-28 13:30:00,44.58,44.59,44.52,44.54,8000.0,44.3905,44.4004,44.3307,44.3507,8000.0
2013-02-28 13:40:00,44.55,44.58,44.49,44.55,15300.0,44.3606,44.3905,44.3009,44.3606,15300.0
2013-02-28 13:50:00,44.55,44.58,44.47,44.49,3700.0,44.3606,44.3905,44.281,44.3009,3700.0
2013-02-28 14:00:00,44.52,44.55,44.52,44.52,500.0,44.3307,44.3606,44.3307,44.3307,500.0
2013-02-28 14:10:00,44.54,44.68,44.54,44.63,7400.0,44.3507,44.4901,44.3507,44.4403,7400.0
2013-02-28 14:20:00,44.62,44.66,44.55,44.66,5700.0,44.4303,44.4701,44.3606,44.4701,5700.0
2013-02-28 14:30:00,44.66,44.66,44.57,44.64,7000.0,44.4701,44.4701,44.3805,44.4502,7000.0
2013-02-28 14:40:00,44.64,44.64,44.55,44.6,5400.0,44.4502,44.4502,44.3606,44.4104,5400.0
2013-02-28 14:50:00,44.62,44.62,44.57,44.6,7100.0,44.4303,44.4303,44.3805,44.4104,7100.0
2013-02-28 15:00:00,44.59,44.61,44.5,44.56,7300.0,44.4004,44.4204,44.3108,44.3706,7300.0
2013-02-28 15:10:00,44.56,44.56,44.47,44.5,7000.0,44.3706,44.3706,44.281,44.3108,7000.0
2013-02-28 15:20:00,44.5,44.51,44.47,44.47,6400.0,44.3108,44.3208,44.281,44.281,6400.0
2013-02-28 15:30:00,44.47,44.48,44.4,44.48,7300.0,44.281,44.2909,44.2112,44.2909,7300.0
2013-02-28 15:40:00,44.47,44.52,44.43,44.5,11700.0,44.281,44.3307,44.2411,44.3108,11700.0
2013-02-28 15:50:00,44.48,44.49,44.32,44.32,26600.0,44.2909,44.3009,44.1316,44.1316,26600.0
2013-03-01 09:30:00,43.97,43.97,43.41,43.54,6900.0,43.7831,43.7831,43.2255,43.3549,6900.0
2013-03-01 09:40:00,43.45,43.63,43.36,43.62,5500.0,43.2653,43.4445,43.1757,43.4346,5500.0
2013-03-01 09:50:00,43.64,43.78,43.53,43.75,4900.0,43.4545,43.5939,43.3449,43.564,4900.0
2013-03-01 10:00:00,43.84,44.05,43.76,44.03,4300.0,43.6536,43.8627,43.574,43.8428,4300.0
2013-03-01 10:10:00,43.99,44.05,43.85,43.86,7200.0,43.803,43.8627,43.6636,43.6735,7200.0
2013-03-01 10:20:00,43.91,43.91,43.75,43.9,6000.0,43.7233,43.7233,43.564,43.7134,6000.0
2013-03-01 10:30:00,43.9,43.99,43.87,43.87,1600.0,43.7134,43.803,43.6835,43.6835,1600.0
2013-03-01 10:40:00,43.94,44.01,43.82,43.98,4400.0,43.7532,43.8229,43.6337,43.793,4400.0
2013-03-01 10:50:00,43.9,43.98,43.87,43.98,1900.0,43.7134,43.793,43.6835,43.793,1900.0
2013-03-01 11:00:00,43.98,44.03,43.82,43.82,6100.0,43.793,43.8428,43.6337,43.6337,6100.0
2013-03-01 11:10:00,43.82,43.82,43.73,43.74,4400.0,43.6337,43.6337,43.5441,43.5541,4400.0
2013-03-01 11:20:00,43.74,43.84,43.68,43.81,4100.0,43.5541,43.6536,43.4943,43.6238,4100.0
2013-03-01 11:30:00,43.79,43.86,43.78,43.86,2300.0,43.6038,43.6735,43.5939,43.6735,2300.0
2013-03-01 11:40:00,43.84,43.84,43.74,43.79,2300.0,43.6536,43.6536,43.5541,43.6038,2300.0
2013-03-01 11:50:00,43.8,43.89,43.76,43.89,3900.0,43.6138,43.7034,43.574,43.7034,3900.0
2013-03-01 12:00:00,43.92,43.99,43.92,43.99,2300.0,43.7333,43.803,43.7333,43.803,2300.0
2013-03-01 12:10:00,44.01,44.05,44.0,44.05,1300.0,43.8229,43.8627,43.8129,43.8627,1300.0
2013-03-01 12:20:00,44.05,44.06,44.01,44.06,1800.0,43.8627,43.8727,43.8229,43.8727,1800.0
2013-03-01 12:30:00,44.04,44.08,44.04,44.07,1800.0,43.8528,43.8926,43.8528,43.8827,1800.0
2013-03-01 12:40:00,44.09,44.11,44.05,44.05,1900.0,43.9026,43.9225,43.8627,43.8627,1900.0
2013-03-01 12:50:00,44.08,44.11,44.04,44.11,3200.0,43.8926,43.9225,43.8528,43.9225,3200.0
2013-03-01 13:00:00,44.09,44.1,44.0,44.0,3300.0,43.9026,43.9125,43.8129,43.8129,3300.0
2013-03-01 13:10:00,44.0,44.1,44.0,44.08,1000.0,43.8129,43.9125,43.8129,43.8926,1000.0
2013-03-01 13:20:00,44.09,44.12,44.06,44.07,1400.0,43.9026,43.9324,43.8727,43.8827,1400.0
2013-03-01 13:30:00,44.07,44.1,43.94,43.96,3100.0,43.8827,43.9125,43.7532,43.7731,3100.0
2013-03-01 13:40:00,44.0,44.01,43.9,43.9,2200.0,43.8129,43.8229,43.7134,43.7134,2200.0
2013-03-01 13:50:00,43.92,43.94,43.88,43.94,1900.0,43.7333,43.7532,43.6935,43.7532,1900.0
2013-03-01 14:00:00,43.93,44.13,43.93,44.12,4300.0,43.7432,43.9424,43.7432,43.9324,4300.0
2013-03-01 14:10:00,44.11,44.11,44.07,44.09,1500.0,43.9225,43.9225,43.8827,43.9026,1500.0
2013-03-01 14:20:00,44.1,44.11,43.98,43.98,1600.0,43.9125,43.9225,43.793,43.793,1600.0
2013-03-01 14:30:00,44.01,44.04,43.96,43.96,2600.0,43.8229,43.8528,43.7731,43.7731,2600.0
2013-03-01 14:40:00,43.98,44.0,43.87,43.87,3600.0,43.793,43.8129,43.6835,43.6835,3600.0
2013-03-01 14:50:00,43.86,43.87,43.78,43.83,7100.0,43.6735,43.6835,43.5939,43.6437,7100.0
2013-03-01 15:00:00,43.84,43.89,43.8,43.89,8300.0,43.6536,43.7034,43.6138,43.7034,8300.0
2013-03-01 15:10:00,43.87,43.89,43.83,43.83,6100.0,43.6835,43.7034,43.6437,43.6437,6100.0
2013-03-01 15:20:00,43.82,43.91,43.82,43.89,3900.0,43.6337,43.7233,43.6337,43.7034,3900.0
2013-03-01 15:30:00,43.9,43.97,43.89,43.96,5800.0,43.7134,43.7831,43.7034,43.7731,5800.0
2013-03-01 15:40:00,43.96,44.08,43.92,44.08,11000.0,43.7731,43.8926,43.7333,43.8926,11000.0
2013-03-01 15:50:00,44.08,44.1,43.9,44.01,25200.0,43.8926,43.9125,43.7134,43.8229,25200.0
2013-03-04 09:30:00,43.98,43.98,43.76,43.82,1000.0,43.793,43.793,43.574,43.6337,1000.0
2013-03-04 09:40:00,43.86,43.88,43.8,43.81,1400.0,43.6735,43.6935,43.6138,43.6238,1400.0
2013-03-04 09:50:00,43.85,43.85,43.84,43.84,200.0,43.6636,43.6636,43.6536,43.6536,200.0
2013-03-04 10:00:00,43.87,43.87,43.78,43.85,1300.0,43.6835,43.6835,43.5939,43.6636,1300.0
2013-03-04 10:10:00,43.78,43.85,43.78,43.8,3000.0,43.5939,43.6636,43.5939,43.6138,3000.0
2013-03-04 10:20:00,43.82,43.91,43.8,43.85,1300.0,43.6337,43.7233,43.6138,43.6636,1300.0
2013-03-04 10:30:00,43.88,43.88,43.79,43.83,500.0,43.6935,43.6935,43.6038,43.6437,500.0
2013-03-04 10:40:00,43.88,43.98,43.87,43.87,3600.0,43.6935,43.793,43.6835,43.6835,3600.0
2013-03-04 10:50:00,43.85,43.89,43.84,43.88,800.0,43.6636,43.7034,43.6536,43.6935,800.0
2013-03-04 11:00:00,43.91,43.91,43.86,43.89,1900.0,43.7233,43.7233,43.6735,43.7034,1900.0
2013-03-04 11:10:00,43.87,43.91,43.83,43.87,900.0,43.6835,43.7233,43.6437,43.6835,900.0
2013-03-04 11:20:00,43.9,43.9,43.86,43.88,1400.0,43.7134,43.7134,43.6735,43.6935,1400.0
2013-03-04 11:30:00,43.9,43.9,43.85,43.9,1400.0,43.7134,43.7134,43.6636,43.7134,1400.0
2013-03-04 11:40:00,43.9,43.9,43.85,43.88,500.0,43.7134,43.7134,43.6636,43.6935,500.0
2013-03-04 11:50:00,43.9,43.91,43.85,43.9,2100.0,43.7134,43.7233,43.6636,43.7134,2100.0
2013-03-04 12:00:00,43.85,43.9,43.84,43.84,2300.0,43.6636,43.7134,43.6536,43.6536,2300.0
2013-03-04 12:10:00,43.85,43.9,43.78,43.84,13200.0,43.6636,43.7134,43.5939,43.6536,13200.0
2013-03-04 12:20:00,43.82,43.84,43.72,43.73,4500.0,43.6337,43.6536,43.5341,43.5441,4500.0
2013-03-04 12:30:00,43.73,43.76,43.72,43.76,2100.0,43.5441,43.574,43.5341,43.574,2100.0
2013-03-04 12:40:00,43.75,43.85,43.71,43.85,2800.0,43.564,43.6636,43.5242,43.6636,2800.0
2013-03-04 12:50:00,43.86,43.9,43.83,43.89,1000.0,43.6735,43.7134,43.6437,43.7034,1000.0
2013-03-04 13:00:00,43.88,43.88,43.84,43.85,1300.0,43.6935,43.6935,43.6536,43.6636,1300.0
2013-03-04 13:10:00,43.87,43.96,43.83,43.96,1600.0,43.6835,43.7731,43.6437,43.7731,1600.0
2013-03-04 13:20:00,43.97,44.1,43.96,44.1,1000.0,43.7831,43.9125,43.7731,43.9125,1000.0
2013-03-04 13:30:00,44.13,44.15,44.1,44.13,1100.0,43.9424,43.9623,43.9125,43.9424,1100.0
2013-03-04 13:40:00,44.14,44.2,44.14,44.2,900.0,43.9524,44.0121,43.9524,44.0121,900.0
2013-03-04 13:50:00,44.14,44.16,44.1,44.13,2100.0,43.9524,43.9723,43.9125,43.9424,2100.0
2013-03-04 14:00:00,44.15,44.16,44.07,44.1,2000.0,43.9623,43.9723,43.8827,43.9125,2000.0
2013-03-04 14:10:00,44.06,44.08,43.96,44.01,3300.0,43.8727,43.8926,43.7731,43.8229,3300.0
2013-03-04 14:20:00,44.0,44.06,43.98,44.05,3500.0,43.8129,43.8727,43.793,43.8627,3500.0
2013-03-04 14:30:00,44.04,44.05,44.0,44.01,2000.0,43.8528,43.8627,43.8129,43.8229,2000.0
2013-03-04 14:40:00,43.99,44.11,43.97,44.11,2400.0,43.803,43.9225,43.7831,43.9225,2400.0
2013-03-04 14:50:00,44.11,44.19,44.09,44.15,900.0,43.9225,44.0021,43.9026,43.9623,900.0
2013-03-04 15:00:00,44.12,44.15,44.1,44.12,1000.0,43.9324,43.9623,43.9125,43.9324,1000.0
2013-03-04 15:10:00,44.1,44.11,44.01,44.05,3900.0,43.9125,43.9225,43.8229,43.8627,3900.0
2013-03-04 15:20:00,44.05,44.13,44.05,44.06,2200.0,43.8627,43.9424,43.8627,43.8727,2200.0
2013-03-04 15:30:00,44.1,44.12,44.08,44.09,2900.0,43.9125,43.9324,43.8926,43.9026,2900.0
2013-03-04 15:40:00,44.09,44.16,44.08,44.16,5500.0,43.9026,43.9723,43.8926,43.9723,5500.0
2013-03-04 15:50:00,44.16,44.2,44.12,44.2,9600.0,43.9723,44.0121,43.9324,44.0121,9600.0
2013-03-05 09:30:00,44.22,44.44,44.13,44.43,11700.0,44.032,44.2511,43.9424,44.2411,11700.0
2013-03-05 09:40:00,44.45,44.5,44.45,44.5,3600.0,44.261,44.3108,44.261,44.3108,3600.0
2013-03-05 09:50:00,44.49,44.56,44.49,44.54,1400.0,44.3009,44.3706,44.3009,44.3507,1400.0
2013-03-05 10:00:00,44.57,44.59,44.47,44.53,20200.0,44.3805,44.4004,44.281,44.3407,20200.0
2013-03-05 10:10:00,44.51,44.7,44.5,44.7,4100.0,44.3208,44.51,44.3108,44.51,4100.0
2013-03-05 10:20:00,44.67,44.72,44.66,44.71,2400.0,44.4801,44.5299,44.4701,44.5199,2400.0
2013-03-05 10:30:00,44.68,44.93,44.68,44.88,7200.0,44.4901,44.739,44.4901,44.6892,7200.0
2013-03-05 10:40:00,44.96,45.0,44.93,45.0,13600.0,44.7689,44.8087,44.739,44.8087,13600.0
2013-03-05 10:50:00,45.0,45.04,44.97,45.0,6500.0,44.8087,44.8485,44.7788,44.8087,6500.0
2013-03-05 11:00:00,45.0,45.02,44.97,45.02,11500.0,44.8087,44.8286,44.7788,44.8286,11500.0
2013-03-05 11:10:00,45.01,45.01,44.97,45.01,16700.0,44.8187,44.8187,44.7788,44.8187,16700.0
2013-03-05 11:20:00,45.0,45.02,44.99,45.0,9500.0,44.8087,44.8286,44.7987,44.8087,9500.0
2013-03-05 11:30:00,45.01,45.02,44.98,45.0,10600.0,44.8187,44.8286,44.7888,44.8087,10600.0
2013-03-05 11:40:00,44.99,45.03,44.99,45.02,10500.0,44.7987,44.8386,44.7987,44.8286,10500.0
2013-03-05 11:50:00,45.02,45.1,45.01,45.07,13900.0,44.8286,44.9083,44.8187,44.8784,13900.0
2013-03-05 12:00:00,45.07,45.1,45.0,45.05,16500.0,44.8784,44.9083,44.8087,44.8585,16500.0
2013-03-05 12:10:00,45.05,45.05,45.0,45.02,4500.0,44.8585,44.8585,44.8087,44.8286,4500.0
2013-03-05 12:20:00,45.02,45.02,44.91,44.91,11800.0,44.8286,44.8286,44.7191,44.7191,11800.0
2013-03-05 12:30:00,44.88,44.88,44.83,44.85,5200.0,44.6892,44.6892,44.6394,44.6593,5200.0
2013-03-05 12:40:00,44.82,44.87,44.79,44.82,5200.0,44.6295,44.6793,44.5996,44.6295,5200.0
2013-03-05 12:50:00,44.82,44.86,44.82,44.84,1900.0,44.6295,44.6693,44.6295,44.6494,1900.0
2013-03-05 13:00:00,44.83,44.87,44.83,44.84,2800.0,44.6394,44.6793,44.6394,44.6494,2800.0
2013-03-05 13:10:00,44.85,44.92,44.85,44.92,2100.0,44.6593,44.729,44.6593,44.729,2100.0
2013-03-05 13:20:00,44.94,44.96,44.94,44.96,900.0,44.749,44.7689,44.749,44.7689,900.0
2013-03-05 13:30:00,44.93,44.96,44.93,44.96,700.0,44.739,44.7689,44.739,44.7689,700.0
2013-03-05 13:40:00,44.93,44.95,44.89,44.92,3200.0,44.739,44.7589,44.6992,44.729,3200.0
2013-03-05 13:50:00,44.95,45.0,44.94,45.0,13800.0,44.7589,44.8087,44.749,44.8087,13800.0
2013-03-05 14:00:00,45.0,45.01,44.99,45.01,7400.0,44.8087,44.8187,44.7987,44.8187,7400.0
2013-03-05 14:10:00,45.02,45.07,45.0,45.06,18900.0,44.8286,44.8784,44.8087,44.8684,18900.0
2013-03-05 14:20:00,45.08,45.1,45.08,45.09,6800.0,44.8884,44.9083,44.8884,44.8983,6800.0
2013-03-05 14:30:00,45.09,45.12,45.09,45.1,11200.0,44.8983,44.9282,44.8983,44.9083,11200.0
2013-03-05 14:40:00,45.1,45.12,45.09,45.1,3200.0,44.9083,44.9282,44.8983,44.9083,3200.0
2013-03-05 14:50:00,45.1,45.13,45.08,45.1,14200.0,44.9083,44.9381,44.8884,44.9083,14200.0
2013-03-05 15:00:00,45.1,45.25,45.07,45.14,31700.0,44.9083,45.0576,44.8784,44.9481,31700.0
2013-03-05 15:10:00,45.14,45.17,45.1,45.11,5200.0,44.9481,44.978,44.9083,44.9182,5200.0
2013-03-05 15:20:00,45.1,45.1,45.05,45.05,16500.0,44.9083,44.9083,44.8585,44.8585,16500.0
2013-03-05 15:30:00,45.05,45.11,45.05,45.1,10600.0,44.8585,44.9182,44.8585,44.9083,10600.0
2013-03-05 15:40:00,45.11,45.27,45.11,45.26,37800.0,44.9182,45.0776,44.9182,45.0676,37800.0
2013-03-05 15:50:00,45.25,45.3,45.16,45.29,43100.0,45.0576,45.1074,44.968,45.0975,43100.0
2013-03-06 09:30:00,45.44,45.44,45.22,45.34,2400.0,45.2468,45.2468,45.0278,45.1473,2400.0
2013-03-06 09:40:00,45.28,45.67,45.27,45.67,4700.0,45.0875,45.4759,45.0776,45.4759,4700.0
2013-03-06 09:50:00,45.63,45.67,45.6,45.61,2200.0,45.436,45.4759,45.4061,45.4161,2200.0
2013-03-06 10:00:00,45.63,45.73,45.61,45.65,3200.0,45.436,45.5356,45.4161,45.4559,3200.0
2013-03-06 10:10:00,45.63,45.66,45.61,45.61,5300.0,45.436,45.4659,45.4161,45.4161,5300.0
2013-03-06 10:20:00,45.63,45.66,45.61,45.61,5200.0,45.436,45.4659,45.4161,45.4161,5200.0
2013-03-06 10:30:00,45.63,45.65,45.6,45.62,1700.0,45.436,45.4559,45.4061,45.4261,1700.0
2013-03-06 10:40:00,45.64,45.69,45.61,45.65,7600.0,45.446,45.4958,45.4161,45.4559,7600.0
2013-03-06 10:50:00,45.65,45.65,45.6,45.64,3000.0,45.4559,45.4559,45.4061,45.446,3000.0
2013-03-06 11:00:00,45.64,45.65,45.63,45.63,5600.0,45.446,45.4559,45.436,45.436,5600.0
2013-03-06 11:10:00,45.65,45.68,45.64,45.68,3900.0,45.4559,45.4858,45.446,45.4858,3900.0
2013-03-06 11:20:00,45.69,45.73,45.65,45.65,1200.0,45.4958,45.5356,45.4559,45.4559,1200.0
2013-03-06 11:30:00,45.65,45.71,45.63,45.7,15100.0,45.4559,45.5157,45.436,45.5057,15100.0
2013-03-06 11:40:00,45.7,45.72,45.67,45.72,1200.0,45.5057,45.5256,45.4759,45.5256,1200.0
2013-03-06 11:50:00,45.69,45.69,45.63,45.65,2600.0,45.4958,45.4958,45.436,45.4559,2600.0
2013-03-06 12:00:00,45.63,45.66,45.62,45.64,6700.0,45.436,45.4659,45.4261,45.446,6700.0
2013-03-06 12:10:00,45.63,45.65,45.62,45.65,2900.0,45.436,45.4559,45.4261,45.4559,2900.0
2013-03-06 12:20:00,45.63,45.66,45.62,45.62,2400.0,45.436,45.4659,45.4261,45.4261,2400.0
2013-03-06 12:30:00,45.63,45.73,45.63,45.7,3400.0,45.436,45.5356,45.436,45.5057,3400.0
2013-03-06 12:40:00,45.7,45.76,45.7,45.76,1200.0,45.5057,45.5655,45.5057,45.5655,1200.0
2013-03-06 12:50:00,45.73,45.74,45.65,45.65,1400.0,45.5356,45.5456,45.4559,45.4559,1400.0
2013-03-06 13:00:00,45.65,45.72,45.63,45.68,2300.0,45.4559,45.5256,45.436,45.4858,2300.0
2013-03-06 13:10:00,45.65,45.71,45.65,45.71,900.0,45.4559,45.5157,45.4559,45.5157,900.0
2013-03-06 13:20:00,45.69,45.72,45.66,45.7,2000.0,45.4958,45.5256,45.4659,45.5057,2000.0
2013-03-06 13:30:00,45.69,45.72,45.67,45.7,3100.0,45.4958,45.5256,45.4759,45.5057,3100.0
2013-03-06 13:40:00,45.7,45.75,45.7,45.75,1100.0,45.5057,45.5555,45.5057,45.5555,1100.0
2013-03-06 13:50:00,45.75,45.75,45.69,45.73,3700.0,45.5555,45.5555,45.4958,45.5356,3700.0
2013-03-06 14:00:00,45.73,45.75,45.72,45.75,2300.0,45.5356,45.5555,45.5256,45.5555,2300.0
2013-03-06 14:10:00,45.72,45.75,45.67,45.71,5100.0,45.5256,45.5555,45.4759,45.5157,5100.0
2013-03-06 14:20:00,45.73,45.73,45.68,45.7,2800.0,45.5356,45.5356,45.4858,45.5057,2800.0
2013-03-06 14:30:00,45.72,45.73,45.69,45.73,5300.0,45.5256,45.5356,45.4958,45.5356,5300.0
2013-03-06 14:40:00,45.7,45.71,45.66,45.66,1900.0,45.5057,45.5157,45.4659,45.4659,1900.0
2013-03-06 14:50:00,45.68,45.7,45.61,45.63,5800.0,45.4858,45.5057,45.4161,45.436,5800.0
2013-03-06 15:00:00,45.61,45.65,45.6,45.62,17100.0,45.4161,45.4559,45.4061,45.4261,17100.0
2013-03-06 15:10:00,45.63,45.64,45.61,45.62,8100.0,45.436,45.446,45.4161,45.4261,8100.0
2013-03-06 15:20:00,45.6,45.61,45.6,45.61,8500.0,45.4061,45.4161,45.4061,45.4161,8500.0
2013-03-06 15:30:00,45.61,45.61,45.5,45.5,8100.0,45.4161,45.4161,45.3066,45.3066,8100.0
2013-03-06 15:40:00,45.49,45.5,45.46,45.49,21200.0,45.2966,45.3066,45.2667,45.2966,21200.0
2013-03-06 15:50:00,45.5,45.68,45.48,45.67,38000.0,45.3066,45.4858,45.2867,45.4759,38000.0
2013-03-07 09:30:00,45.55,45.55,45.41,45.43,4800.0,45.3564,45.3564,45.217,45.2369,4800.0
2013-03-07 09:40:00,45.42,45.42,45.32,45.33,2900.0,45.2269,45.2269,45.1273,45.1373,2900.0
2013-03-07 09:50:00,45.38,45.38,45.32,45.38,1100.0,45.1871,45.1871,45.1273,45.1871,1100.0
2013-03-07 10:00:00,45.44,45.47,45.35,45.36,2300.0,45.2468,45.2767,45.1572,45.1672,2300.0
2013-03-07 10:10:00,45.43,45.43,45.31,45.43,2600.0,45.2369,45.2369,45.1174,45.2369,2600.0
2013-03-07 10:20:00,45.37,45.44,45.35,45.39,1500.0,45.1771,45.2468,45.1572,45.197,1500.0
2013-03-07 10:30:00,45.42,45.46,45.4,45.4,1100.0,45.2269,45.2667,45.207,45.207,1100.0
2013-03-07 10:40:00,45.39,45.43,45.38,45.39,600.0,45.197,45.2369,45.1871,45.197,600.0
2013-03-07 10:50:00,45.38,45.41,45.36,45.4,2100.0,45.1871,45.217,45.1672,45.207,2100.0
2013-03-07 11:00:00,45.39,45.7,45.39,45.7,4800.0,45.197,45.5057,45.197,45.5057,4800.0
2013-03-07 11:10:00,45.62,45.62,45.56,45.56,1000.0,45.4261,45.4261,45.3663,45.3663,1000.0
2013-03-07 11:20:00,45.55,45.55,45.45,45.45,1700.0,45.3564,45.3564,45.2568,45.2568,1700.0
2013-03-07 11:30:00,45.42,45.53,45.42,45.46,1800.0,45.2269,45.3364,45.2269,45.2667,1800.0
2013-03-07 11:40:00,45.48,45.5,45.44,45.48,1600.0,45.2867,45.3066,45.2468,45.2867,1600.0
2013-03-07 11:50:00,45.48,45.48,45.43,45.43,1600.0,45.2867,45.2867,45.2369,45.2369,1600.0
2013-03-07 12:00:00,45.44,45.44,45.38,45.39,1000.0,45.2468,45.2468,45.1871,45.197,1000.0
2013-03-07 12:10:00,45.36,45.37,45.34,45.34,600.0,45.1672,45.1771,45.1473,45.1473,600.0
2013-03-07 12:20:00,45.35,45.35,45.32,45.33,1200.0,45.1572,45.1572,45.1273,45.1373,1200.0
2013-03-07 12:30:00,45.37,45.38,45.33,45.36,1900.0,45.1771,45.1871,45.1373,45.1672,1900.0
2013-03-07 12:40:00,45.36,45.36,45.33,45.33,2200.0,45.1672,45.1672,45.1373,45.1373,2200.0
2013-03-07 12:50:00,45.39,45.42,45.34,45.4,1700.0,45.197,45.2269,45.1473,45.207,1700.0
2013-03-07 13:00:00,45.4,45.43,45.36,45.43,2300.0,45.207,45.2369,45.1672,45.2369,2300.0
2013-03-07 13:10:00,45.43,45.43,45.4,45.41,300.0,45.2369,45.2369,45.207,45.217,300.0
2013-03-07 13:20:00,45.4,45.46,45.37,45.39,1700.0,45.207,45.2667,45.1771,45.197,1700.0
2013-03-07 13:30:00,45.35,45.4,45.35,45.4,3400.0,45.1572,45.207,45.1572,45.207,3400.0
2013-03-07 13:40:00,45.43,45.43,45.4,45.43,900.0,45.2369,45.2369,45.207,45.2369,900.0
2013-03-07 13:50:00,45.45,45.52,45.44,45.5,1300.0,45.2568,45.3265,45.2468,45.3066,1300.0
2013-03-07 14:00:00,45.5,45.53,45.43,45.43,2100.0,45.3066,45.3364,45.2369,45.2369,2100.0
2013-03-07 14:10:00,45.44,45.44,45.41,45.41,4300.0,45.2468,45.2468,45.217,45.217,4300.0
2013-03-07 14:20:00,45.41,45.47,45.38,45.47,2800.0,45.217,45.2767,45.1871,45.2767,2800.0
2013-03-07 14:30:00,45.49,45.51,45.42,45.42,700.0,45.2966,45.3165,45.2269,45.2269,700.0
2013-03-07 14:40:00,45.4,45.43,45.39,45.41,3500.0,45.207,45.2369,45.197,45.217,3500.0
2013-03-07 14:50:00,45.42,45.45,45.42,45.44,900.0,45.2269,45.2568,45.2269,45.2468,900.0
2013-03-07 15:00:00,45.44,45.47,45.42,45.44,4000.0,45.2468,45.2767,45.2269,45.2468,4000.0
2013-03-07 15:10:00,45.46,45.49,45.44,45.49,3100.0,45.2667,45.2966,45.2468,45.2966,3100.0
2013-03-07 15:20:00,45.48,45.48,45.43,45.46,2400.0,45.2867,45.2867,45.2369,45.2667,2400.0
2013-03-07 15:30:00,45.47,45.49,45.47,45.48,3400.0,45.2767,45.2966,45.2767,45.2867,3400.0
2013-03-07 15:40:00,45.51,45.53,45.45,45.49,5300.0,45.3165,45.3364,45.2568,45.2966,5300.0
2013-03-07 15:50:00,45.49,45.54,45.43,45.54,11500.0,45.2966,45.3464,45.2369,45.3464,11500.0
2013-03-08 09:30:00,45.81,45.81,45.69,45.69,3700.0,45.6153,45.6153,45.4958,45.4958,3700.0
2013-03-08 09:40:00,45.66,45.66,45.56,45.56,900.0,45.4659,45.4659,45.3663,45.3663,900.0
2013-03-08 09:50:00,45.62,45.69,45.62,45.63,500.0,45.4261,45.4958,45.4261,45.436,500.0
2013-03-08 10:00:00,45.61,45.67,45.61,45.67,600.0,45.4161,45.4759,45.4161,45.4759,600.0
2013-03-08 10:10:00,45.49,45.53,45.45,45.47,1200.0,45.2966,45.3364,45.2568,45.2767,1200.0
2013-03-08 10:20:00,45.52,45.52,45.45,45.5,1000.0,45.3265,45.3265,45.2568,45.3066,1000.0
2013-03-08 10:30:00,45.62,45.63,45.55,45.56,500.0,45.4261,45.436,45.3564,45.3663,500.0
2013-03-08 10:40:00,45.59,45.59,45.56,45.58,500.0,45.3962,45.3962,45.3663,45.3862,500.0
2013-03-08 10:50:00,45.57,45.58,45.54,45.54,600.0,45.3763,45.3862,45.3464,45.3464,600.0
2013-03-08 11:00:00,45.62,45.69,45.62,45.66,800.0,45.4261,45.4958,45.4261,45.4659,800.0
2013-03-08 11:10:00,45.65,45.7,45.65,45.65,900.0,45.4559,45.5057,45.4559,45.4559,900.0
2013-03-08 11:20:00,45.66,45.69,45.63,45.69,300.0,45.4659,45.4958,45.436,45.4958,300.0
2013-03-08 11:30:00,45.71,45.71,45.64,45.65,1000.0,45.5157,45.5157,45.446,45.4559,1000.0
2013-03-08 11:40:00,45.67,45.72,45.67,45.72,1100.0,45.4759,45.5256,45.4759,45.5256,1100.0
2013-03-08 11:50:00,45.72,45.73,45.67,45.73,700.0,45.5256,45.5356,45.4759,45.5356,700.0
2013-03-08 12:00:00,45.73,45.77,45.73,45.74,700.0,45.5356,45.5754,45.5356,45.5456,700.0
2013-03-08 12:10:00,45.75,45.8,45.74,45.78,900.0,45.5555,45.6053,45.5456,45.5854,900.0
2013-03-08 12:20:00,45.81,45.83,45.72,45.72,3000.0,45.6153,45.6352,45.5256,45.5256,3000.0
2013-03-08 12:30:00,45.71,45.72,45.69,45.69,1100.0,45.5157,45.5256,45.4958,45.4958,1100.0
2013-03-08 12:40:00,45.76,45.76,45.71,45.75,300.0,45.5655,45.5655,45.5157,45.5555,300.0
2013-03-08 12:50:00,45.7,45.77,45.69,45.77,1100.0,45.5057,45.5754,45.4958,45.5754,1100.0
2013-03-08 13:00:00,45.8,45.81,45.8,45.81,500.0,45.6053,45.6153,45.6053,45.6153,500.0
2013-03-08 13:10:00,45.8,45.83,45.78,45.83,1300.0,45.6053,45.6352,45.5854,45.6352,1300.0
2013-03-08 13:20:00,45.84,45.85,45.84,45.85,600.0,45.6451,45.6551,45.6451,45.6551,600.0
2013-03-08 13:30:00,45.84,45.88,45.84,45.87,1900.0,45.6451,45.685,45.6451,45.675,1900.0
2013-03-08 13:40:00,45.89,45.93,45.88,45.92,1500.0,45.6949,45.7347,45.685,45.7248,1500.0
2013-03-08 13:50:00,45.91,45.91,45.84,45.84,900.0,45.7148,45.7148,45.6451,45.6451,900.0
2013-03-08 14:00:00,45.85,45.85,45.76,45.76,2500.0,45.6551,45.6551,45.5655,45.5655,2500.0
2013-03-08 14:10:00,45.71,45.73,45.65,45.7,1500.0,45.5157,45.5356,45.4559,45.5057,1500.0
2013-03-08 14:20:00,45.73,45.75,45.72,45.74,900.0,45.5356,45.5555,45.5256,45.5456,900.0
2013-03-08 14:30:00,45.76,45.82,45.74,45.82,1300.0,45.5655,45.6252,45.5456,45.6252,1300.0
2013-03-08 14:40:00,45.82,45.86,45.82,45.82,1500.0,45.6252,45.665,45.6252,45.6252,1500.0
2013-03-08 14:50:00,45.78,45.78,45.78,45.78,300.0,45.5854,45.5854,45.5854,45.5854,300.0
2013-03-08 15:00:00,45.8,45.86,45.79,45.81,2600.0,45.6053,45.665,45.5953,45.6153,2600.0
2013-03-08 15:10:00,45.8,45.81,45.8,45.81,700.0,45.6053,45.6153,45.6053,45.6153,700.0
2013-03-08 15:20:00,45.83,45.84,45.81,45.83,2500.0,45.6352,45.6451,45.6153,45.6352,2500.0
2013-03-08 15:30:00,45.84,45.86,45.83,45.85,4000.0,45.6451,45.665,45.6352,45.6551,4000.0
2013-03-08 15:40:00,45.85,45.91,45.85,45.91,4300.0,45.6551,45.7148,45.6551,45.7148,4300.0
2013-03-08 15:50:00,45.91,45.91,45.84,45.85,22500.0,45.7148,45.7148,45.6451,45.6551,22500.0
2013-03-11 09:30:00,45.72,45.78,45.63,45.78,900.0,45.5256,45.5854,45.436,45.5854,900.0
2013-03-11 09:40:00,45.72,45.73,45.65,45.73,500.0,45.5256,45.5356,45.4559,45.5356,500.0
2013-03-11 09:50:00,45.71,45.74,45.65,45.74,500.0,45.5157,45.5456,45.4559,45.5456,500.0
2013-03-11 10:00:00,45.65,45.7,45.62,45.7,700.0,45.4559,45.5057,45.4261,45.5057,700.0
2013-03-11 10:10:00,45.69,45.76,45.69,45.73,2500.0,45.4958,45.5655,45.4958,45.5356,2500.0
2013-03-11 10:20:00,45.72,45.73,45.68,45.7,1200.0,45.5256,45.5356,45.4858,45.5057,1200.0
2013-03-11 10:30:00,45.69,45.69,45.66,45.69,1600.0,45.4958,45.4958,45.4659,45.4958,1600.0
2013-03-11 10:40:00,45.69,45.78,45.69,45.78,500.0,45.4958,45.5854,45.4958,45.5854,500.0
2013-03-11 10:50:00,45.73,45.73,45.62,45.62,200.0,45.5356,45.5356,45.4261,45.4261,200.0
2013-03-11 11:00:00,45.64,45.69,45.6,45.69,1900.0,45.446,45.4958,45.4061,45.4958,1900.0
2013-03-11 11:10:00,45.71,45.74,45.71,45.74,500.0,45.5157,45.5456,45.5157,45.5456,500.0
2013-03-11 11:20:00,45.76,45.77,45.73,45.73,600.0,45.5655,45.5754,45.5356,45.5356,600.0
2013-03-11 11:30:00,45.72,45.73,45.67,45.72,700.0,45.5256,45.5356,45.4759,45.5256,700.0
2013-03-11 11:40:00,45.68,45.74,45.68,45.74,1000.0,45.4858,45.5456,45.4858,45.5456,1000.0
2013-03-11 11:50:00,45.69,45.75,45.67,45.75,900.0,45.4958,45.5555,45.4759,45.5555,900.0
2013-03-11 12:00:00,45.73,45.77,45.69,45.69,500.0,45.5356,45.5754,45.4958,45.4958,500.0
2013-03-11 12:10:00,45.7,45.73,45.69,45.73,600.0,45.5057,45.5356,45.4958,45.5356,600.0
2013-03-11 12:20:00,45.77,45.77,45.73,45.73,300.0,45.5754,45.5754,45.5356,45.5356,300.0
2013-03-11 12:30:00,45.7,45.71,45.66,45.7,2200.0,45.5057,45.5157,45.4659,45.5057,2200.0
2013-03-11 12:40:00,45.68,45.68,45.65,45.65,200.0,45.4858,45.4858,45.4559,45.4559,200.0
2013-03-11 12:50:00,45.69,45.69,45.58,45.64,1800.0,45.4958,45.4958,45.3862,45.446,1800.0
2013-03-11 13:00:00,45.67,45.67,45.55,45.55,7500.0,45.4759,45.4759,45.3564,45.3564,7500.0
2013-03-11 13:10:00,45.55,45.62,45.55,45.62,1100.0,45.3564,45.4261,45.3564,45.4261,1100.0
2013-03-11 13:20:00,45.61,45.64,45.6,45.64,800.0,45.4161,45.446,45.4061,45.446,800.0
2013-03-11 13:30:00,45.64,45.65,45.62,45.64,700.0,45.446,45.4559,45.4261,45.446,700.0
2013-03-11 13:40:00,45.63,45.65,45.59,45.62,900.0,45.436,45.4559,45.3962,45.4261,900.0
2013-03-11 13:50:00,45.61,45.63,45.6,45.6,300.0,45.4161,45.436,45.4061,45.4061,300.0
2013-03-11 14:00:00,45.59,45.59,45.48,45.48,3600.0,45.3962,45.3962,45.2867,45.2867,3600.0
2013-03-11 14:10:00,45.47,45.47,45.45,45.45,800.0,45.2767,45.2767,45.2568,45.2568,800.0
2013-03-11 14:20:00,45.44,45.45,45.44,45.44,700.0,45.2468,45.2568,45.2468,45.2468,700.0
2013-03-11 14:30:00,45.44,45.48,45.37,45.39,2600.0,45.2468,45.2867,45.1771,45.197,2600.0
2013-03-11 14:40:00,45.4,45.43,45.37,45.39,2400.0,45.207,45.2369,45.1771,45.197,2400.0
2013-03-11 14:50:00,45.4,45.4,45.33,45.33,2300.0,45.207,45.207,45.1373,45.1373,2300.0
2013-03-11 15:00:00,45.31,45.32,45.29,45.29,1000.0,45.1174,45.1273,45.0975,45.0975,1000.0
2013-03-11 15:10:00,45.29,45.36,45.28,45.36,2700.0,45.0975,45.1672,45.0875,45.1672,2700.0
2013-03-11 15:20:00,45.35,45.36,45.3,45.3,3500.0,45.1572,45.1672,45.1074,45.1074,3500.0
2013-03-11 15:30:00,45.31,45.36,45.31,45.33,5200.0,45.1174,45.1672,45.1174,45.1373,5200.0
2013-03-11 15:40:00,45.33,45.38,45.33,45.38,3700.0,45.1373,45.1871,45.1373,45.1871,3700.0
2013-03-11 15:50:00,45.38,45.41,45.35,45.41,11300.0,45.1871,45.217,45.1572,45.217,11300.0
2013-03-12 09:30:00,45.25,45.25,45.22,45.22,1200.0,45.0576,45.0576,45.0278,45.0278,1200.0
2013-03-12 09:40:00,45.14,45.15,45.1,45.1,1500.0,44.9481,44.9581,44.9083,44.9083,1500.0
2013-03-12 09:50:00,45.17,45.24,45.15,45.18,1500.0,44.978,45.0477,44.9581,44.9879,1500.0
2013-03-12 10:00:00,45.21,45.21,45.18,45.21,1000.0,45.0178,45.0178,44.9879,45.0178,1000.0
2013-03-12 10:10:00,45.25,45.25,45.12,45.19,1100.0,45.0576,45.0576,44.9282,44.9979,1100.0
2013-03-12 10:20:00,45.11,45.16,45.11,45.16,700.0,44.9182,44.968,44.9182,44.968,700.0
2013-03-12 10:30:00,45.18,45.18,45.07,45.07,500.0,44.9879,44.9879,44.8784,44.8784,500.0
2013-03-12 10:40:00,45.07,45.07,45.04,45.07,600.0,44.8784,44.8784,44.8485,44.8784,600.0
2013-03-12 10:50:00,45.06,45.1,45.02,45.04,2400.0,44.8684,44.9083,44.8286,44.8485,2400.0
2013-03-12 11:00:00,45.03,45.09,44.88,44.88,4500.0,44.8386,44.8983,44.6892,44.6892,4500.0
2013-03-12 11:10:00,44.88,44.88,44.88,44.88,0.0,44.6892,44.6892,44.6892,44.6892,0.0
2013-03-12 11:20:00,44.91,44.91,44.85,44.85,1400.0,44.7191,44.7191,44.6593,44.6593,1400.0
2013-03-12 11:30:00,44.82,44.88,44.82,44.88,1100.0,44.6295,44.6892,44.6295,44.6892,1100.0
2013-03-12 11:40:00,44.89,44.96,44.86,44.96,3200.0,44.6992,44.7689,44.6693,44.7689,3200.0
2013-03-12 11:50:00,44.97,45.08,44.97,45.07,2200.0,44.7788,44.8884,44.7788,44.8784,2200.0
2013-03-12 12:00:00,45.05,45.07,44.99,45.07,2100.0,44.8585,44.8784,44.7987,44.8784,2100.0
2013-03-12 12:10:00,45.05,45.06,45.02,45.03,1000.0,44.8585,44.8684,44.8286,44.8386,1000.0
2013-03-12 12:20:00,45.02,45.03,44.94,44.94,1600.0,44.8286,44.8386,44.749,44.749,1600.0
2013-03-12 12:30:00,44.97,45.07,44.97,45.04,1300.0,44.7788,44.8784,44.7788,44.8485,1300.0
2013-03-12 12:40:00,45.05,45.07,45.05,45.06,900.0,44.8585,44.8784,44.8585,44.8684,900.0
2013-03-12 12:50:00,45.06,45.16,45.06,45.13,2300.0,44.8684,44.968,44.8684,44.9381,2300.0
2013-03-12 13:00:00,45.14,45.18,45.14,45.15,600.0,44.9481,44.9879,44.9481,44.9581,600.0
2013-03-12 13:10:00,45.17,45.17,45.11,45.17,1300.0,44.978,44.978,44.9182,44.978,1300.0
2013-03-12 13:20:00,45.16,45.19,45.16,45.19,200.0,44.968,44.9979,44.968,44.9979,200.0
2013-03-12 13:30:00,45.16,45.22,45.13,45.22,4300.0,44.968,45.0278,44.9381,45.0278,4300.0
2013-03-12 13:40:00,45.21,45.21,45.19,45.2,1900.0,45.0178,45.0178,44.9979,45.0078,1900.0
2013-03-12 13:50:00,45.2,45.2,45.08,45.08,4900.0,45.0078,45.0078,44.8884,44.8884,4900.0
2013-03-12 14:00:00,45.08,45.1,45.04,45.05,2700.0,44.8884,44.9083,44.8485,44.8585,2700.0
2013-03-12 14:10:00,45.03,45.06,44.98,45.05,6200.0,44.8386,44.8684,44.7888,44.8585,6200.0
2013-03-12 14:20:00,45.07,45.17,45.07,45.17,4800.0,44.8784,44.978,44.8784,44.978,4800.0
2013-03-12 14:30:00,45.17,45.21,45.13,45.13,4500.0,44.978,45.0178,44.9381,44.9381,4500.0
2013-03-12 14:40:00,45.14,45.16,45.14,45.15,900.0,44.9481,44.968,44.9481,44.9581,900.0
2013-03-12 14:50:00,45.16,45.25,45.15,45.21,2700.0,44.968,45.0576,44.9581,45.0178,2700.0
2013-03-12 15:00:00,45.2,45.23,45.18,45.2,13700.0,45.0078,45.0377,44.9879,45.0078,13700.0
2013-03-12 15:10:00,45.19,45.22,45.16,45.21,16000.0,44.9979,45.0278,44.968,45.0178,16000.0
2013-03-12 15:20:00,45.22,45.31,45.22,45.31,7000.0,45.0278,45.1174,45.0278,45.1174,7000.0
2013-03-12 15:30:00,45.32,45.32,45.25,45.28,2800.0,45.1273,45.1273,45.0576,45.0875,2800.0
2013-03-12 15:40:00,45.3,45.33,45.17,45.17,13600.0,45.1074,45.1373,44.978,44.978,13600.0
2013-03-12 15:50:00,45.17,45.2,45.13,45.19,31900.0,44.978,45.0078,44.9381,44.9979,31900.0
2013-03-13 09:30:00,45.3,45.35,45.22,45.22,1200.0,45.1074,45.1572,45.0278,45.0278,1200.0
2013-03-13 09:40:00,45.18,45.18,45.16,45.16,400.0,44.9879,44.9879,44.968,44.968,400.0
2013-03-13 09:50:00,45.19,45.27,45.18,45.26,4800.0,44.9979,45.0776,44.9879,45.0676,4800.0
2013-03-13 10:00:00,45.21,45.26,45.19,45.2,1400.0,45.0178,45.0676,44.9979,45.0078,1400.0
2013-03-13 10:10:00,45.23,45.23,45.12,45.22,5300.0,45.0377,45.0377,44.9282,45.0278,5300.0
2013-03-13 10:20:00,45.21,45.23,45.12,45.13,3600.0,45.0178,45.0377,44.9282,44.9381,3600.0
2013-03-13 10:30:00,45.18,45.18,45.16,45.16,3900.0,44.9879,44.9879,44.968,44.968,3900.0
2013-03-13 10:40:00,45.16,45.18,45.14,45.17,3000.0,44.968,44.9879,44.9481,44.978,3000.0
2013-03-13 10:50:00,45.15,45.18,45.15,45.15,1000.0,44.9581,44.9879,44.9581,44.9581,1000.0
2013-03-13 11:00:00,45.18,45.22,45.18,45.19,3600.0,44.9879,45.0278,44.9879,44.9979,3600.0
2013-03-13 11:10:00,45.21,45.23,45.19,45.21,4300.0,45.0178,45.0377,44.9979,45.0178,4300.0
2013-03-13 11:20:00,45.19,45.19,45.14,45.15,1900.0,44.9979,44.9979,44.9481,44.9581,1900.0
2013-03-13 11:30:00,45.16,45.18,45.12,45.16,3800.0,44.968,44.9879,44.9282,44.968,3800.0
2013-03-13 11:40:00,45.2,45.2,45.14,45.14,3000.0,45.0078,45.0078,44.9481,44.9481,3000.0
2013-03-13 11:50:00,45.16,45.18,45.16,45.17,1500.0,44.968,44.9879,44.968,44.978,1500.0
2013-03-13 12:00:00,45.18,45.2,45.18,45.2,2100.0,44.9879,45.0078,44.9879,45.0078,2100.0
2013-03-13 12:10:00,45.2,45.25,45.18,45.18,6600.0,45.0078,45.0576,44.9879,44.9879,6600.0
2013-03-13 12:20:00,45.14,45.2,45.14,45.17,3700.0,44.9481,45.0078,44.9481,44.978,3700.0
2013-03-13 12:30:00,45.17,45.27,45.17,45.26,3500.0,44.978,45.0776,44.978,45.0676,3500.0
2013-03-13 12:40:00,45.3,45.3,45.21,45.24,2900.0,45.1074,45.1074,45.0178,45.0477,2900.0
2013-03-13 12:50:00,45.21,45.25,45.21,45.24,800.0,45.0178,45.0576,45.0178,45.0477,800.0
2013-03-13 13:00:00,45.22,45.22,45.2,45.21,1800.0,45.0278,45.0278,45.0078,45.0178,1800.0
2013-03-13 13:10:00,45.21,45.21,45.2,45.21,2100.0,45.0178,45.0178,45.0078,45.0178,2100.0
2013-03-13 13:20:00,45.21,45.21,45.2,45.2,1000.0,45.0178,45.0178,45.0078,45.0078,1000.0
2013-03-13 13:30:00,45.21,45.26,45.21,45.24,1800.0,45.0178,45.0676,45.0178,45.0477,1800.0
2013-03-13 13:40:00,45.26,45.37,45.26,45.37,1500.0,45.0676,45.1771,45.0676,45.1771,1500.0
2013-03-13 13:50:00,45.36,45.41,45.28,45.3,5000.0,45.1672,45.217,45.0875,45.1074,5000.0
2013-03-13 14:00:00,45.3,45.32,45.3,45.32,1300.0,45.1074,45.1273,45.1074,45.1273,1300.0
2013-03-13 14:10:00,45.36,45.39,45.36,45.39,500.0,45.1672,45.197,45.1672,45.197,500.0
2013-03-13 14:20:00,45.38,45.45,45.38,45.43,4300.0,45.1871,45.2568,45.1871,45.2369,4300.0
2013-03-13 14:30:00,45.42,45.42,45.39,45.41,1700.0,45.2269,45.2269,45.197,45.217,1700.0
2013-03-13 14:40:00,45.41,45.41,45.3,45.3,3800.0,45.217,45.217,45.1074,45.1074,3800.0
2013-03-13 14:50:00,45.3,45.32,45.26,45.28,2300.0,45.1074,45.1273,45.0676,45.0875,2300.0
2013-03-13 15:00:00,45.28,45.39,45.25,45.33,4300.0,45.0875,45.197,45.0576,45.1373,4300.0
2013-03-13 15:10:00,45.33,45.35,45.31,45.31,2200.0,45.1373,45.1572,45.1174,45.1174,2200.0
2013-03-13 15:20:00,45.32,45.36,45.32,45.36,2000.0,45.1273,45.1672,45.1273,45.1672,2000.0
2013-03-13 15:30:00,45.39,45.43,45.38,45.43,4000.0,45.197,45.2369,45.1871,45.2369,4000.0
2013-03-13 15:40:00,45.43,45.45,45.39,45.45,10100.0,45.2369,45.2568,45.197,45.2568,10100.0
2013-03-13 15:50:00,45.45,45.48,45.41,45.42,12500.0,45.2568,45.2867,45.217,45.2269,12500.0
2013-03-14 09:30:00,45.63,45.63,45.46,45.61,5300.0,45.436,45.436,45.2667,45.4161,5300.0
2013-03-14 09:40:00,45.61,45.68,45.46,45.56,10000.0,45.4161,45.4858,45.2667,45.3663,10000.0
2013-03-14 09:50:00,45.67,45.73,45.64,45.69,5200.0,45.4759,45.5356,45.446,45.4958,5200.0
2013-03-14 10:00:00,45.67,45.79,45.67,45.77,4000.0,45.4759,45.5953,45.4759,45.5754,4000.0
2013-03-14 10:10:00,45.73,45.77,45.73,45.77,4300.0,45.5356,45.5754,45.5356,45.5754,4300.0
2013-03-14 10:20:00,45.74,45.92,45.74,45.82,5200.0,45.5456,45.7248,45.5456,45.6252,5200.0
2013-03-14 10:30:00,45.78,45.88,45.76,45.86,2000.0,45.5854,45.685,45.5655,45.665,2000.0
2013-03-14 10:40:00,45.88,45.9,45.87,45.9,3400.0,45.685,45.7049,45.675,45.7049,3400.0
2013-03-14 10:50:00,45.94,45.98,45.93,45.97,1800.0,45.7447,45.7845,45.7347,45.7746,1800.0
2013-03-14 11:00:00,45.98,46.0,45.95,45.97,3000.0,45.7845,45.8044,45.7547,45.7746,3000.0
2013-03-14 11:10:00,45.95,45.99,45.95,45.97,500.0,45.7547,45.7945,45.7547,45.7746,500.0
2013-03-14 11:20:00,45.98,45.99,45.95,45.96,2900.0,45.7845,45.7945,45.7547,45.7646,2900.0
2013-03-14 11:30:00,45.99,45.99,45.93,45.93,700.0,45.7945,45.7945,45.7347,45.7347,700.0
2013-03-14 11:40:00,45.95,45.95,45.94,45.94,1500.0,45.7547,45.7547,45.7447,45.7447,1500.0
2013-03-14 11:50:00,45.94,45.95,45.93,45.93,1300.0,45.7447,45.7547,45.7347,45.7347,1300.0
2013-03-14 12:00:00,45.93,45.93,45.91,45.92,600.0,45.7347,45.7347,45.7148,45.7248,600.0
2013-03-14 12:10:00,45.93,45.93,45.9,45.9,600.0,45.7347,45.7347,45.7049,45.7049,600.0
2013-03-14 12:20:00,45.91,45.92,45.88,45.92,1500.0,45.7148,45.7248,45.685,45.7248,1500.0
2013-03-14 12:30:00,45.93,45.94,45.91,45.94,700.0,45.7347,45.7447,45.7148,45.7447,700.0
2013-03-14 12:40:00,45.92,45.93,45.88,45.88,2100.0,45.7248,45.7347,45.685,45.685,2100.0
2013-03-14 12:50:00,45.9,45.9,45.88,45.9,1300.0,45.7049,45.7049,45.685,45.7049,1300.0
2013-03-14 13:00:00,45.89,45.9,45.87,45.87,1800.0,45.6949,45.7049,45.675,45.675,1800.0
2013-03-14 13:10:00,45.87,45.89,45.87,45.89,1200.0,45.675,45.6949,45.675,45.6949,1200.0
2013-03-14 13:20:00,45.89,45.89,45.88,45.89,1200.0,45.6949,45.6949,45.685,45.6949,1200.0
2013-03-14 13:30:00,45.89,45.89,45.86,45.88,2500.0,45.6949,45.6949,45.665,45.685,2500.0
2013-03-14 13:40:00,45.86,45.89,45.83,45.89,10800.0,45.665,45.6949,45.6352,45.6949,10800.0
2013-03-14 13:50:00,45.9,45.9,45.88,45.88,1800.0,45.7049,45.7049,45.685,45.685,1800.0
2013-03-14 14:00:00,45.86,45.88,45.86,45.87,2100.0,45.665,45.685,45.665,45.675,2100.0
2013-03-14 14:10:00,45.87,45.87,45.87,45.87,0.0,45.675,45.675,45.675,45.675,0.0
2013-03-14 14:20:00,45.87,45.9,45.87,45.9,600.0,45.675,45.7049,45.675,45.7049,600.0
2013-03-14 14:30:00,45.88,45.89,45.88,45.88,2200.0,45.685,45.6949,45.685,45.685,2200.0
2013-03-14 14:40:00,45.9,45.92,45.9,45.9,1200.0,45.7049,45.7248,45.7049,45.7049,1200.0
2013-03-14 14:50:00,45.92,45.92,45.91,45.92,600.0,45.7248,45.7248,45.7148,45.7248,600.0
2013-03-14 15:00:00,45.95,45.98,45.95,45.97,1000.0,45.7547,45.7845,45.7547,45.7746,1000.0
2013-03-14 15:10:00,45.95,45.98,45.95,45.98,1000.0,45.7547,45.7845,45.7547,45.7845,1000.0
2013-03-14 15:20:00,45.96,45.96,45.88,45.88,3100.0,45.7646,45.7646,45.685,45.685,3100.0
2013-03-14 15:30:00,45.88,45.95,45.87,45.95,2500.0,45.685,45.7547,45.675,45.7547,2500.0
2013-03-14 15:40:00,45.94,45.97,45.93,45.95,10300.0,45.7447,45.7746,45.7347,45.7547,10300.0
2013-03-14 15:50:00,45.95,45.98,45.93,45.98,11400.0,45.7547,45.7845,45.7347,45.7845,11400.0
2013-03-15 09:30:00,46.0,46.0,45.86,45.92,101900.0,45.8044,45.8044,45.665,45.7248,101900.0
2013-03-15 09:40:00,45.85,45.89,45.73,45.74,1500.0,45.6551,45.6949,45.5356,45.5456,1500.0
2013-03-15 09:50:00,45.74,45.84,45.74,45.81,6800.0,45.5456,45.6451,45.5456,45.6153,6800.0
2013-03-15 10:00:00,45.81,45.86,45.81,45.84,1500.0,45.6153,45.665,45.6153,45.6451,1500.0
2013-03-15 10:10:00,45.84,45.85,45.76,45.78,10300.0,45.6451,45.6551,45.5655,45.5854,10300.0
2013-03-15 10:20:00,45.79,45.86,45.79,45.79,6900.0,45.5953,45.665,45.5953,45.5953,6900.0
2013-03-15 10:30:00,45.81,45.85,45.81,45.84,1400.0,45.6153,45.6551,45.6153,45.6451,1400.0
2013-03-15 10:40:00,45.85,45.88,45.82,45.82,2900.0,45.6551,45.685,45.6252,45.6252,2900.0
2013-03-15 10:50:00,45.86,45.87,45.82,45.87,2600.0,45.665,45.675,45.6252,45.675,2600.0
2013-03-15 11:00:00,45.85,45.87,45.85,45.86,900.0,45.6551,45.675,45.6551,45.665,900.0
2013-03-15 11:10:00,45.88,45.88,45.87,45.87,1000.0,45.685,45.685,45.675,45.675,1000.0
2013-03-15 11:20:00,45.89,45.94,45.89,45.93,1100.0,45.6949,45.7447,45.6949,45.7347,1100.0
2013-03-15 11:30:00,45.94,45.94,45.93,45.94,400.0,45.7447,45.7447,45.7347,45.7447,400.0
2013-03-15 11:40:00,45.94,45.95,45.88,45.93,700.0,45.7447,45.7547,45.685,45.7347,700.0
2013-03-15 11:50:00,45.9,45.9,45.89,45.89,400.0,45.7049,45.7049,45.6949,45.6949,400.0
2013-03-15 12:00:00,45.91,45.93,45.91,45.93,500.0,45.7148,45.7347,45.7148,45.7347,500.0
2013-03-15 12:10:00,45.93,45.94,45.93,45.94,700.0,45.7347,45.7447,45.7347,45.7447,700.0
2013-03-15 12:20:00,45.95,45.96,45.94,45.94,2100.0,45.7547,45.7646,45.7447,45.7447,2100.0
2013-03-15 12:30:00,45.93,45.93,45.92,45.93,1100.0,45.7347,45.7347,45.7248,45.7347,1100.0
2013-03-15 12:40:00,45.94,45.94,45.92,45.93,700.0,45.7447,45.7447,45.7248,45.7347,700.0
2013-03-15 12:50:00,45.92,45.92,45.9,45.9,2900.0,45.7248,45.7248,45.7049,45.7049,2900.0
2013-03-15 13:00:00,45.9,45.91,45.9,45.91,2100.0,45.7049,45.7148,45.7049,45.7148,2100.0
2013-03-15 13:10:00,45.91,45.91,45.9,45.9,2200.0,45.7148,45.7148,45.7049,45.7049,2200.0
2013-03-15 13:20:00,45.9,45.92,45.9,45.92,2300.0,45.7049,45.7248,45.7049,45.7248,2300.0
2013-03-15 13:30:00,45.92,45.92,45.91,45.92,1400.0,45.7248,45.7248,45.7148,45.7248,1400.0
2013-03-15 13:40:00,45.91,45.91,45.91,45.91,100.0,45.7148,45.7148,45.7148,45.7148,100.0
2013-03-15 13:50:00,45.93,45.93,45.91,45.92,2400.0,45.7347,45.7347,45.7148,45.7248,2400.0
2013-03-15 14:00:00,45.91,45.93,45.85,45.85,8100.0,45.7148,45.7347,45.6551,45.6551,8100.0
2013-03-15 14:10:00,45.86,45.86,45.84,45.85,1400.0,45.665,45.665,45.6451,45.6551,1400.0
2013-03-15 14:20:00,45.88,45.88,45.85,45.85,2900.0,45.685,45.685,45.6551,45.6551,2900.0
2013-03-15 14:30:00,45.88,45.9,45.69,45.73,12500.0,45.685,45.7049,45.4958,45.5356,12500.0
2013-03-15 14:40:00,45.74,45.85,45.74,45.85,4700.0,45.5456,45.6551,45.5456,45.6551,4700.0
2013-03-15 14:50:00,45.85,45.9,45.81,45.89,4500.0,45.6551,45.7049,45.6153,45.6949,4500.0
2013-03-15 15:00:00,45.93,45.95,45.93,45.95,400.0,45.7347,45.7547,45.7347,45.7547,400.0
2013-03-15 15:10:00,45.95,45.95,45.93,45.93,800.0,45.7547,45.7547,45.7347,45.7347,800.0
2013-03-15 15:20:00,45.91,45.92,45.9,45.9,3500.0,45.7148,45.7248,45.7049,45.7049,3500.0
2013-03-15 15:30:00,45.89,45.93,45.89,45.93,2100.0,45.6949,45.7347,45.6949,45.7347,2100.0
2013-03-15 15:40:00,45.93,45.95,45.86,45.92,6800.0,45.7347,45.7547,45.665,45.7248,6800.0
2013-03-15 15:50:00,45.93,45.95,45.88,45.89,13900.0,45.7347,45.7547,45.685,45.6949,13900.0
2013-03-18 09:30:00,45.38,45.44,45.33,45.33,4000.0,45.1871,45.2468,45.1373,45.1373,4000.0
2013-03-18 09:40:00,45.48,45.49,45.41,45.49,1200.0,45.2867,45.2966,45.217,45.2966,1200.0
2013-03-18 09:50:00,45.45,45.58,45.43,45.58,3400.0,45.2568,45.3862,45.2369,45.3862,3400.0
2013-03-18 10:00:00,45.52,45.52,45.37,45.39,4400.0,45.3265,45.3265,45.1771,45.197,4400.0
2013-03-18 10:10:00,45.43,45.43,45.35,45.4,1800.0,45.2369,45.2369,45.1572,45.207,1800.0
2013-03-18 10:20:00,45.46,45.46,45.41,45.41,600.0,45.2667,45.2667,45.217,45.217,600.0
2013-03-18 10:30:00,45.47,45.47,45.35,45.42,3200.0,45.2767,45.2767,45.1572,45.2269,3200.0
2013-03-18 10:40:00,45.39,45.45,45.35,45.43,1400.0,45.197,45.2568,45.1572,45.2369,1400.0
2013-03-18 10:50:00,45.44,45.44,45.42,45.42,200.0,45.2468,45.2468,45.2269,45.2269,200.0
2013-03-18 11:00:00,45.42,45.44,45.41,45.41,400.0,45.2269,45.2468,45.217,45.217,400.0
2013-03-18 11:10:00,45.41,45.46,45.41,45.46,200.0,45.217,45.2667,45.217,45.2667,200.0
2013-03-18 11:20:00,45.44,45.55,45.44,45.55,1700.0,45.2468,45.3564,45.2468,45.3564,1700.0
2013-03-18 11:30:00,45.52,45.54,45.5,45.53,700.0,45.3265,45.3464,45.3066,45.3364,700.0
2013-03-18 11:40:00,45.55,45.55,45.53,45.53,300.0,45.3564,45.3564,45.3364,45.3364,300.0
2013-03-18 11:50:00,45.62,45.64,45.56,45.56,700.0,45.4261,45.446,45.3663,45.3663,700.0
2013-03-18 12:00:00,45.57,45.62,45.57,45.59,800.0,45.3763,45.4261,45.3763,45.3962,800.0
2013-03-18 12:10:00,45.64,45.7,45.64,45.65,1600.0,45.446,45.5057,45.446,45.4559,1600.0
2013-03-18 12:20:00,45.64,45.66,45.62,45.62,1000.0,45.446,45.4659,45.4261,45.4261,1000.0
2013-03-18 12:30:00,45.63,45.64,45.62,45.62,500.0,45.436,45.446,45.4261,45.4261,500.0
2013-03-18 12:40:00,45.62,45.63,45.61,45.62,900.0,45.4261,45.436,45.4161,45.4261,900.0
2013-03-18 12:50:00,45.62,45.63,45.61,45.63,500.0,45.4261,45.436,45.4161,45.436,500.0
2013-03-18 13:00:00,45.6,45.6,45.54,45.57,1200.0,45.4061,45.4061,45.3464,45.3763,1200.0
2013-03-18 13:10:00,45.58,45.6,45.56,45.56,1400.0,45.3862,45.4061,45.3663,45.3663,1400.0
2013-03-18 13:20:00,45.58,45.59,45.54,45.55,1500.0,45.3862,45.3962,45.3464,45.3564,1500.0
2013-03-18 13:30:00,45.54,45.59,45.54,45.56,1200.0,45.3464,45.3962,45.3464,45.3663,1200.0
2013-03-18 13:40:00,45.58,45.59,45.52,45.52,1500.0,45.3862,45.3962,45.3265,45.3265,1500.0
2013-03-18 13:50:00,45.52,45.52,45.5,45.51,500.0,45.3265,45.3265,45.3066,45.3165,500.0
2013-03-18 14:00:00,45.53,45.53,45.5,45.5,2000.0,45.3364,45.3364,45.3066,45.3066,2000.0
2013-03-18 14:10:00,45.5,45.69,45.5,45.69,2600.0,45.3066,45.4958,45.3066,45.4958,2600.0
2013-03-18 14:20:00,45.7,45.76,45.69,45.75,4100.0,45.5057,45.5655,45.4958,45.5555,4100.0
2013-03-18 14:30:00,45.72,45.78,45.72,45.77,1900.0,45.5256,45.5854,45.5256,45.5754,1900.0
2013-03-18 14:40:00,45.78,45.82,45.76,45.79,3400.0,45.5854,45.6252,45.5655,45.5953,3400.0
2013-03-18 14:50:00,45.76,45.8,45.74,45.75,3500.0,45.5655,45.6053,45.5456,45.5555,3500.0
2013-03-18 15:00:00,45.77,45.83,45.74,45.83,7400.0,45.5754,45.6352,45.5456,45.6352,7400.0
2013-03-18 15:10:00,45.8,45.84,45.74,45.78,6000.0,45.6053,45.6451,45.5456,45.5854,6000.0
2013-03-18 15:20:00,45.76,45.8,45.7,45.75,6100.0,45.5655,45.6053,45.5057,45.5555,6100.0
2013-03-18 15:30:00,45.69,45.73,45.68,45.71,4400.0,45.4958,45.5356,45.4858,45.5157,4400.0
2013-03-18 15:40:00,45.68,45.69,45.59,45.61,5500.0,45.4858,45.4958,45.3962,45.4161,5500.0
2013-03-18 15:50:00,45.61,45.65,45.57,45.63,4200.0,45.4161,45.4559,45.3763,45.436,4200.0
2013-03-19 09:30:00,45.67,45.67,45.67,45.67,1200.0,45.4759,45.4759,45.4759,45.4759,1200.0
2013-03-19 09:40:00,45.55,45.69,45.55,45.67,400.0,45.3564,45.4958,45.3564,45.4759,400.0
2013-03-19 09:50:00,45.66,45.74,45.66,45.74,200.0,45.4659,45.5456,45.4659,45.5456,200.0
2013-03-19 10:00:00,45.77,45.77,45.77,45.77,100.0,45.5754,45.5754,45.5754,45.5754,100.0
2013-03-19 10:10:00,45.75,45.84,45.75,45.84,1500.0,45.5555,45.6451,45.5555,45.6451,1500.0
2013-03-19 10:20:00,45.85,45.85,45.72,45.73,2700.0,45.6551,45.6551,45.5256,45.5356,2700.0
2013-03-19 10:30:00,45.7,45.7,45.67,45.68,1800.0,45.5057,45.5057,45.4759,45.4858,1800.0
2013-03-19 10:40:00,45.74,45.74,45.66,45.66,1500.0,45.5456,45.5456,45.4659,45.4659,1500.0
2013-03-19 10:50:00,45.66,45.7,45.66,45.68,1000.0,45.4659,45.5057,45.4659,45.4858,1000.0
2013-03-19 11:00:00,45.64,45.73,45.64,45.72,1200.0,45.446,45.5356,45.446,45.5256,1200.0
2013-03-19 11:10:00,45.75,45.8,45.75,45.8,1900.0,45.5555,45.6053,45.5555,45.6053,1900.0
2013-03-19 11:20:00,45.76,45.8,45.76,45.8,500.0,45.5655,45.6053,45.5655,45.6053,500.0
2013-03-19 11:30:00,45.78,45.8,45.73,45.73,9300.0,45.5854,45.6053,45.5356,45.5356,9300.0
2013-03-19 11:40:00,45.7,45.74,45.59,45.62,4000.0,45.5057,45.5456,45.3962,45.4261,4000.0
2013-03-19 11:50:00,45.55,45.55,45.45,45.45,2300.0,45.3564,45.3564,45.2568,45.2568,2300.0
2013-03-19 12:00:00,45.46,45.57,45.46,45.53,700.0,45.2667,45.3763,45.2667,45.3364,700.0
2013-03-19 12:10:00,45.52,45.53,45.37,45.41,3000.0,45.3265,45.3364,45.1771,45.217,3000.0
2013-03-19 12:20:00,45.44,45.64,45.44,45.64,1700.0,45.2468,45.446,45.2468,45.446,1700.0
2013-03-19 12:30:00,45.61,45.61,45.53,45.53,500.0,45.4161,45.4161,45.3364,45.3364,500.0
2013-03-19 12:40:00,45.52,45.54,45.52,45.54,800.0,45.3265,45.3464,45.3265,45.3464,800.0
2013-03-19 12:50:00,45.47,45.47,45.44,45.44,2200.0,45.2767,45.2767,45.2468,45.2468,2200.0
2013-03-19 13:00:00,45.44,45.52,45.44,45.46,1600.0,45.2468,45.3265,45.2468,45.2667,1600.0
2013-03-19 13:10:00,45.39,45.46,45.3,45.3,800.0,45.197,45.2667,45.1074,45.1074,800.0
2013-03-19 13:20:00,45.33,45.34,45.26,45.34,1000.0,45.1373,45.1473,45.0676,45.1473,1000.0
2013-03-19 13:30:00,45.29,45.4,45.17,45.28,5500.0,45.0975,45.207,44.978,45.0875,5500.0
2013-03-19 13:40:00,45.21,45.29,45.21,45.28,700.0,45.0178,45.0975,45.0178,45.0875,700.0
2013-03-19 13:50:00,45.31,45.39,45.31,45.33,2900.0,45.1174,45.197,45.1174,45.1373,2900.0
2013-03-19 14:00:00,45.33,45.55,45.33,45.46,1900.0,45.1373,45.3564,45.1373,45.2667,1900.0
2013-03-19 14:10:00,45.45,45.5,45.39,45.47,2900.0,45.2568,45.3066,45.197,45.2767,2900.0
2013-03-19 14:20:00,45.42,45.54,45.41,45.5,1500.0,45.2269,45.3464,45.217,45.3066,1500.0
2013-03-19 14:30:00,45.48,45.62,45.48,45.61,2400.0,45.2867,45.4261,45.2867,45.4161,2400.0
2013-03-19 14:40:00,45.61,45.65,45.56,45.59,2300.0,45.4161,45.4559,45.3663,45.3962,2300.0
2013-03-19 14:50:00,45.6,45.6,45.55,45.6,1400.0,45.4061,45.4061,45.3564,45.4061,1400.0
2013-03-19 15:00:00,45.58,45.58,45.49,45.56,4600.0,45.3862,45.3862,45.2966,45.3663,4600.0
2013-03-19 15:10:00,45.54,45.67,45.53,45.67,4000.0,45.3464,45.4759,45.3364,45.4759,4000.0
2013-03-19 15:20:00,45.59,45.59,45.49,45.55,4400.0,45.3962,45.3962,45.2966,45.3564,4400.0
2013-03-19 15:30:00,45.55,45.56,45.5,45.54,3300.0,45.3564,45.3663,45.3066,45.3464,3300.0
2013-03-19 15:40:00,45.55,45.58,45.51,45.56,4000.0,45.3564,45.3862,45.3165,45.3663,4000.0
2013-03-19 15:50:00,45.54,45.72,45.53,45.71,30500.0,45.3464,45.5256,45.3364,45.5157,30500.0
2013-03-20 09:30:00,46.0,46.29,45.95,46.29,6600.0,45.8044,46.0932,45.7547,46.0932,6600.0
2013-03-20 09:40:00,46.31,46.32,46.06,46.09,2600.0,46.1131,46.1231,45.8642,45.8941,2600.0
2013-03-20 09:50:00,46.02,46.02,45.86,45.91,3100.0,45.8244,45.8244,45.665,45.7148,3100.0
2013-03-20 10:00:00,45.92,45.96,45.92,45.94,600.0,45.7248,45.7646,45.7248,45.7447,600.0
2013-03-20 10:10:00,45.93,46.0,45.93,46.0,1400.0,45.7347,45.8044,45.7347,45.8044,1400.0
2013-03-20 10:20:00,45.95,46.0,45.93,45.99,1100.0,45.7547,45.8044,45.7347,45.7945,1100.0
2013-03-20 10:30:00,45.99,46.01,45.92,45.94,1100.0,45.7945,45.8144,45.7248,45.7447,1100.0
2013-03-20 10:40:00,45.99,46.1,45.99,46.01,3200.0,45.7945,45.904,45.7945,45.8144,3200.0
2013-03-20 10:50:00,46.05,46.05,46.05,46.05,100.0,45.8542,45.8542,45.8542,45.8542,100.0
2013-03-20 11:00:00,46.13,46.16,46.09,46.09,1400.0,45.9339,45.9638,45.8941,45.8941,1400.0
2013-03-20 11:10:00,46.12,46.13,46.04,46.04,2700.0,45.9239,45.9339,45.8443,45.8443,2700.0
2013-03-20 11:20:00,46.05,46.09,46.03,46.09,500.0,45.8542,45.8941,45.8343,45.8941,500.0
2013-03-20 11:30:00,46.1,46.1,46.0,46.04,2600.0,45.904,45.904,45.8044,45.8443,2600.0
2013-03-20 11:40:00,46.01,46.01,45.92,45.94,2200.0,45.8144,45.8144,45.7248,45.7447,2200.0
2013-03-20 11:50:00,45.92,45.92,45.79,45.79,1700.0,45.7248,45.7248,45.5953,45.5953,1700.0
2013-03-20 12:00:00,45.82,45.83,45.78,45.79,1200.0,45.6252,45.6352,45.5854,45.5953,1200.0
2013-03-20 12:10:00,45.79,45.83,45.78,45.78,1900.0,45.5953,45.6352,45.5854,45.5854,1900.0
2013-03-20 12:20:00,45.76,45.8,45.75,45.78,1700.0,45.5655,45.6053,45.5555,45.5854,1700.0
2013-03-20 12:30:00,45.79,45.79,45.69,45.74,1100.0,45.5953,45.5953,45.4958,45.5456,1100.0
2013-03-20 12:40:00,45.75,45.77,45.74,45.74,700.0,45.5555,45.5754,45.5456,45.5456,700.0
2013-03-20 12:50:00,45.7,45.71,45.7,45.7,800.0,45.5057,45.5157,45.5057,45.5057,800.0
2013-03-20 13:00:00,45.72,45.72,45.68,45.68,900.0,45.5256,45.5256,45.4858,45.4858,900.0
2013-03-20 13:10:00,45.69,45.73,45.69,45.71,1200.0,45.4958,45.5356,45.4958,45.5157,1200.0
2013-03-20 13:20:00,45.71,45.79,45.71,45.77,1200.0,45.5157,45.5953,45.5157,45.5754,1200.0
2013-03-20 13:30:00,45.77,45.78,45.65,45.72,3500.0,45.5754,45.5854,45.4559,45.5256,3500.0
2013-03-20 13:40:00,45.73,45.75,45.67,45.67,1500.0,45.5356,45.5555,45.4759,45.4759,1500.0
2013-03-20 13:50:00,45.66,45.68,45.64,45.64,1500.0,45.4659,45.4858,45.446,45.446,1500.0
2013-03-20 14:00:00,45.63,45.81,45.6,45.77,2900.0,45.436,45.6153,45.4061,45.5754,2900.0
2013-03-20 14:10:00,45.75,45.86,45.74,45.78,2700.0,45.5555,45.665,45.5456,45.5854,2700.0
2013-03-20 14:20:00,45.78,45.88,45.78,45.84,1400.0,45.5854,45.685,45.5854,45.6451,1400.0
2013-03-20 14:30:00,45.83,45.89,45.83,45.85,4800.0,45.6352,45.6949,45.6352,45.6551,4800.0
2013-03-20 14:40:00,45.83,45.94,45.81,45.9,9300.0,45.6352,45.7447,45.6153,45.7049,9300.0
2013-03-20 14:50:00,45.91,45.99,45.9,45.99,3600.0,45.7148,45.7945,45.7049,45.7945,3600.0
2013-03-20 15:00:00,45.97,45.99,45.92,45.96,1900.0,45.7746,45.7945,45.7248,45.7646,1900.0
2013-03-20 15:10:00,45.98,45.99,45.96,45.98,2200.0,45.7845,45.7945,45.7646,45.7845,2200.0
2013-03-20 15:20:00,45.96,46.0,45.95,45.97,1800.0,45.7646,45.8044,45.7547,45.7746,1800.0
2013-03-20 15:30:00,45.97,45.99,45.92,45.97,3400.0,45.7746,45.7945,45.7248,45.7746,3400.0
2013-03-20 15:40:00,45.98,46.0,45.94,46.0,8300.0,45.7845,45.8044,45.7447,45.8044,8300.0
2013-03-20 15:50:00,46.0,46.04,45.93,46.02,7700.0,45.8044,45.8443,45.7347,45.8244,7700.0
2013-03-21 09:30:00,45.6,45.68,45.44,45.6,2600.0,45.4061,45.4858,45.2468,45.4061,2600.0
2013-03-21 09:40:00,45.6,45.6,45.51,45.55,1300.0,45.4061,45.4061,45.3165,45.3564,1300.0
2013-03-21 09:50:00,45.61,45.73,45.61,45.73,2100.0,45.4161,45.5356,45.4161,45.5356,2100.0
2013-03-21 10:00:00,45.64,45.67,45.64,45.67,600.0,45.446,45.4759,45.446,45.4759,600.0
2013-03-21 10:10:00,45.7,45.71,45.68,45.68,1400.0,45.5057,45.5157,45.4858,45.4858,1400.0
2013-03-21 10:20:00,45.69,45.69,45.69,45.69,100.0,45.4958,45.4958,45.4958,45.4958,100.0
2013-03-21 10:30:00,45.75,45.77,45.69,45.74,2800.0,45.5555,45.5754,45.4958,45.5456,2800.0
2013-03-21 10:40:00,45.7,45.84,45.7,45.75,13500.0,45.5057,45.6451,45.5057,45.5555,13500.0
2013-03-21 10:50:00,45.77,45.81,45.75,45.78,1200.0,45.5754,45.6153,45.5555,45.5854,1200.0
2013-03-21 11:00:00,45.76,45.87,45.75,45.8,1800.0,45.5655,45.675,45.5555,45.6053,1800.0
2013-03-21 11:10:00,45.83,45.83,45.81,45.81,300.0,45.6352,45.6352,45.6153,45.6153,300.0
2013-03-21 11:20:00,45.87,45.87,45.85,45.85,200.0,45.675,45.675,45.6551,45.6551,200.0
2013-03-21 11:30:00,45.84,45.87,45.83,45.87,400.0,45.6451,45.675,45.6352,45.675,400.0
2013-03-21 11:40:00,45.88,45.92,45.84,45.91,1400.0,45.685,45.7248,45.6451,45.7148,1400.0
2013-03-21 11:50:00,45.92,45.94,45.85,45.87,1200.0,45.7248,45.7447,45.6551,45.675,1200.0
2013-03-21 12:00:00,45.86,45.87,45.83,45.84,700.0,45.665,45.675,45.6352,45.6451,700.0
2013-03-21 12:10:00,45.81,45.84,45.77,45.78,2900.0,45.6153,45.6451,45.5754,45.5854,2900.0
2013-03-21 12:20:00,45.82,45.83,45.76,45.78,2000.0,45.6252,45.6352,45.5655,45.5854,2000.0
2013-03-21 12:30:00,45.75,45.83,45.75,45.78,1400.0,45.5555,45.6352,45.5555,45.5854,1400.0
2013-03-21 12:40:00,45.8,45.83,45.79,45.83,300.0,45.6053,45.6352,45.5953,45.6352,300.0
2013-03-21 12:50:00,45.78,45.8,45.78,45.8,1100.0,45.5854,45.6053,45.5854,45.6053,1100.0
2013-03-21 13:00:00,45.83,45.83,45.78,45.78,200.0,45.6352,45.6352,45.5854,45.5854,200.0
2013-03-21 13:10:00,45.83,45.83,45.75,45.78,3100.0,45.6352,45.6352,45.5555,45.5854,3100.0
2013-03-21 13:20:00,45.75,45.8,45.68,45.75,17800.0,45.5555,45.6053,45.4858,45.5555,17800.0
2013-03-21 13:30:00,45.72,45.72,45.61,45.61,400.0,45.5256,45.5256,45.4161,45.4161,400.0
2013-03-21 13:40:00,45.68,45.68,45.54,45.59,1000.0,45.4858,45.4858,45.3464,45.3962,1000.0
2013-03-21 13:50:00,45.58,45.58,45.57,45.58,600.0,45.3862,45.3862,45.3763,45.3862,600.0
2013-03-21 14:00:00,45.57,45.57,45.4,45.46,3100.0,45.3763,45.3763,45.207,45.2667,3100.0
2013-03-21 14:10:00,45.47,45.58,45.47,45.54,500.0,45.2767,45.3862,45.2767,45.3464,500.0
2013-03-21 14:20:00,45.57,45.58,45.56,45.58,500.0,45.3763,45.3862,45.3663,45.3862,500.0
2013-03-21 14:30:00,45.56,45.56,45.52,45.52,700.0,45.3663,45.3663,45.3265,45.3265,700.0
2013-03-21 14:40:00,45.55,45.63,45.55,45.58,800.0,45.3564,45.436,45.3564,45.3862,800.0
2013-03-21 14:50:00,45.56,45.59,45.56,45.59,300.0,45.3663,45.3962,45.3663,45.3962,300.0
2013-03-21 15:00:00,45.61,45.63,45.55,45.57,1300.0,45.4161,45.436,45.3564,45.3763,1300.0
2013-03-21 15:10:00,45.55,45.55,45.48,45.48,700.0,45.3564,45.3564,45.2867,45.2867,700.0
2013-03-21 15:20:00,45.49,45.6,45.49,45.58,2700.0,45.2966,45.4061,45.2966,45.3862,2700.0
2013-03-21 15:30:00,45.57,45.62,45.57,45.59,4400.0,45.3763,45.4261,45.3763,45.3962,4400.0
2013-03-21 15:40:00,45.59,45.59,45.5,45.53,4800.0,45.3962,45.3962,45.3066,45.3364,4800.0
2013-03-21 15:50:00,45.52,45.55,45.48,45.48,7000.0,45.3265,45.3564,45.2867,45.2867,7000.0
2013-03-22 09:30:00,45.71,45.8,45.69,45.76,2300.0,45.5157,45.6053,45.4958,45.5655,2300.0
2013-03-22 09:40:00,45.69,45.69,45.67,45.67,200.0,45.4958,45.4958,45.4759,45.4759,200.0
2013-03-22 09:50:00,45.64,45.64,45.41,45.48,2500.0,45.446,45.446,45.217,45.2867,2500.0
2013-03-22 10:00:00,45.47,45.49,45.47,45.49,200.0,45.2767,45.2966,45.2767,45.2966,200.0
2013-03-22 10:10:00,45.51,45.55,45.51,45.55,200.0,45.3165,45.3564,45.3165,45.3564,200.0
2013-03-22 10:20:00,45.57,45.57,45.51,45.54,900.0,45.3763,45.3763,45.3165,45.3464,900.0
2013-03-22 10:30:00,45.53,45.53,45.48,45.48,1200.0,45.3364,45.3364,45.2867,45.2867,1200.0
2013-03-22 10:40:00,45.55,45.57,45.47,45.47,800.0,45.3564,45.3763,45.2767,45.2767,800.0
2013-03-22 10:50:00,45.5,45.57,45.49,45.51,900.0,45.3066,45.3763,45.2966,45.3165,900.0
2013-03-22 11:00:00,45.5,45.58,45.43,45.43,3200.0,45.3066,45.3862,45.2369,45.2369,3200.0
2013-03-22 11:10:00,45.42,45.45,45.39,45.42,1400.0,45.2269,45.2568,45.197,45.2269,1400.0
2013-03-22 11:20:00,45.43,45.44,45.4,45.42,1300.0,45.2369,45.2468,45.207,45.2269,1300.0
2013-03-22 11:30:00,45.43,45.43,45.36,45.36,800.0,45.2369,45.2369,45.1672,45.1672,800.0
2013-03-22 11:40:00,45.35,45.35,45.35,45.35,100.0,45.1572,45.1572,45.1572,45.1572,100.0
2013-03-22 11:50:00,45.4,45.4,45.39,45.39,300.0,45.207,45.207,45.197,45.197,300.0
2013-03-22 12:00:00,45.33,45.35,45.33,45.33,600.0,45.1373,45.1572,45.1373,45.1373,600.0
2013-03-22 12:10:00,45.32,45.32,45.28,45.29,1000.0,45.1273,45.1273,45.0875,45.0975,1000.0
2013-03-22 12:20:00,45.29,45.29,45.29,45.29,0.0,45.0975,45.0975,45.0975,45.0975,0.0
2013-03-22 12:30:00,45.37,45.38,45.36,45.38,700.0,45.1771,45.1871,45.1672,45.1871,700.0
2013-03-22 12:40:00,45.33,45.33,45.33,45.33,100.0,45.1373,45.1373,45.1373,45.1373,100.0
2013-03-22 12:50:00,45.32,45.38,45.32,45.38,300.0,45.1273,45.1871,45.1273,45.1871,300.0
2013-03-22 13:00:00,45.39,45.41,45.36,45.41,400.0,45.197,45.217,45.1672,45.217,400.0
2013-03-22 13:10:00,45.44,45.44,45.42,45.42,200.0,45.2468,45.2468,45.2269,45.2269,200.0
2013-03-22 13:20:00,45.45,45.48,45.42,45.48,1100.0,45.2568,45.2867,45.2269,45.2867,1100.0
2013-03-22 13:30:00,45.49,45.49,45.42,45.44,1200.0,45.2966,45.2966,45.2269,45.2468,1200.0
2013-03-22 13:40:00,45.42,45.47,45.4,45.45,600.0,45.2269,45.2767,45.207,45.2568,600.0
2013-03-22 13:50:00,45.49,45.49,45.47,45.47,300.0,45.2966,45.2966,45.2767,45.2767,300.0
2013-03-22 14:00:00,45.41,45.41,45.41,45.41,100.0,45.217,45.217,45.217,45.217,100.0
2013-03-22 14:10:00,45.42,45.46,45.37,45.37,900.0,45.2269,45.2667,45.1771,45.1771,900.0
2013-03-22 14:20:00,45.41,45.44,45.41,45.42,300.0,45.217,45.2468,45.217,45.2269,300.0
2013-03-22 14:30:00,45.37,45.4,45.37,45.37,500.0,45.1771,45.207,45.1771,45.1771,500.0
2013-03-22 14:40:00,45.41,45.42,45.37,45.42,600.0,45.217,45.2269,45.1771,45.2269,600.0
2013-03-22 14:50:00,45.38,45.41,45.34,45.4,1100.0,45.1871,45.217,45.1473,45.207,1100.0
2013-03-22 15:00:00,45.39,45.41,45.36,45.41,2200.0,45.197,45.217,45.1672,45.217,2200.0
2013-03-22 15:10:00,45.39,45.39,45.32,45.32,2000.0,45.197,45.197,45.1273,45.1273,2000.0
2013-03-22 15:20:00,45.34,45.35,45.28,45.31,1300.0,45.1473,45.1572,45.0875,45.1174,1300.0
2013-03-22 15:30:00,45.33,45.39,45.32,45.36,3000.0,45.1373,45.197,45.1273,45.1672,3000.0
2013-03-22 15:40:00,45.34,45.38,45.34,45.38,1100.0,45.1473,45.1871,45.1473,45.1871,1100.0
2013-03-22 15:50:00,45.34,45.46,45.34,45.46,10400.0,45.1473,45.2667,45.1473,45.2667,10400.0
2013-03-25 09:30:00,45.51,45.55,45.38,45.55,1800.0,45.3165,45.3564,45.1871,45.3564,1800.0
2013-03-25 09:40:00,45.49,45.64,45.49,45.64,1400.0,45.2966,45.446,45.2966,45.446,1400.0
2013-03-25 09:50:00,45.73,45.73,45.63,45.73,3600.0,45.5356,45.5356,45.436,45.5356,3600.0
2013-03-25 10:00:00,45.74,45.76,45.67,45.67,2200.0,45.5456,45.5655,45.4759,45.4759,2200.0
2013-03-25 10:10:00,45.71,45.71,45.66,45.66,800.0,45.5157,45.5157,45.4659,45.4659,800.0
2013-03-25 10:20:00,45.67,45.67,45.45,45.45,1300.0,45.4759,45.4759,45.2568,45.2568,1300.0
2013-03-25 10:30:00,45.47,45.54,45.4,45.53,1800.0,45.2767,45.3464,45.207,45.3364,1800.0
2013-03-25 10:40:00,45.54,45.54,45.28,45.28,2100.0,45.3464,45.3464,45.0875,45.0875,2100.0
2013-03-25 10:50:00,45.3,45.39,45.19,45.19,3500.0,45.1074,45.197,44.9979,44.9979,3500.0
2013-03-25 11:00:00,45.14,45.21,45.1,45.15,3500.0,44.9481,45.0178,44.9083,44.9581,3500.0
2013-03-25 11:10:00,45.11,45.16,45.06,45.06,3600.0,44.9182,44.968,44.8684,44.8684,3600.0
2013-03-25 11:20:00,45.06,45.08,45.04,45.04,1800.0,44.8684,44.8884,44.8485,44.8485,1800.0
2013-03-25 11:30:00,45.1,45.19,45.09,45.19,700.0,44.9083,44.9979,44.8983,44.9979,700.0
2013-03-25 11:40:00,45.18,45.3,45.18,45.27,2700.0,44.9879,45.1074,44.9879,45.0776,2700.0
2013-03-25 11:50:00,45.29,45.37,45.29,45.37,1800.0,45.0975,45.1771,45.0975,45.1771,1800.0
2013-03-25 12:00:00,45.35,45.37,45.31,45.31,400.0,45.1572,45.1771,45.1174,45.1174,400.0
2013-03-25 12:10:00,45.31,45.34,45.18,45.22,1300.0,45.1174,45.1473,44.9879,45.0278,1300.0
2013-03-25 12:20:00,45.13,45.2,45.11,45.16,1600.0,44.9381,45.0078,44.9182,44.968,1600.0
2013-03-25 12:30:00,45.13,45.13,45.06,45.13,1100.0,44.9381,44.9381,44.8684,44.9381,1100.0
2013-03-25 12:40:00,45.09,45.15,45.08,45.15,300.0,44.8983,44.9581,44.8884,44.9581,300.0
2013-03-25 12:50:00,45.08,45.09,44.99,45.02,1500.0,44.8884,44.8983,44.7987,44.8286,1500.0
2013-03-25 13:00:00,45.0,45.0,44.83,44.83,3600.0,44.8087,44.8087,44.6394,44.6394,3600.0
2013-03-25 13:10:00,44.82,45.02,44.82,45.02,1900.0,44.6295,44.8286,44.6295,44.8286,1900.0
2013-03-25 13:20:00,45.0,45.22,45.0,45.2,1600.0,44.8087,45.0278,44.8087,45.0078,1600.0
2013-03-25 13:30:00,45.18,45.18,45.03,45.05,900.0,44.9879,44.9879,44.8386,44.8585,900.0
2013-03-25 13:40:00,45.05,45.14,45.03,45.07,3400.0,44.8585,44.9481,44.8386,44.8784,3400.0
2013-03-25 13:50:00,45.23,45.34,45.2,45.28,2500.0,45.0377,45.1473,45.0078,45.0875,2500.0
2013-03-25 14:00:00,45.43,45.48,45.36,45.36,1700.0,45.2369,45.2867,45.1672,45.1672,1700.0
2013-03-25 14:10:00,45.38,45.38,45.38,45.38,300.0,45.1871,45.1871,45.1871,45.1871,300.0
2013-03-25 14:20:00,45.41,45.41,45.34,45.34,700.0,45.217,45.217,45.1473,45.1473,700.0
2013-03-25 14:30:00,45.28,45.28,45.2,45.25,800.0,45.0875,45.0875,45.0078,45.0576,800.0
2013-03-25 14:40:00,45.22,45.25,45.22,45.25,200.0,45.0278,45.0576,45.0278,45.0576,200.0
2013-03-25 14:50:00,45.28,45.29,45.19,45.21,2300.0,45.0875,45.0975,44.9979,45.0178,2300.0
2013-03-25 15:00:00,45.22,45.22,45.11,45.12,1700.0,45.0278,45.0278,44.9182,44.9282,1700.0
2013-03-25 15:10:00,45.1,45.2,45.09,45.16,2900.0,44.9083,45.0078,44.8983,44.968,2900.0
2013-03-25 15:20:00,45.05,45.18,45.05,45.07,2200.0,44.8585,44.9879,44.8585,44.8784,2200.0
2013-03-25 15:30:00,45.13,45.17,45.06,45.17,3300.0,44.9381,44.978,44.8684,44.978,3300.0
2013-03-25 15:40:00,45.15,45.23,45.09,45.12,8900.0,44.9581,45.0377,44.8983,44.9282,8900.0
2013-03-25 15:50:00,45.13,45.29,45.12,45.26,47400.0,44.9381,45.0975,44.9282,45.0676,47400.0
2013-03-26 09:30:00,45.39,45.39,45.21,45.31,2200.0,45.197,45.197,45.0178,45.1174,2200.0
2013-03-26 09:40:00,45.31,45.43,45.27,45.27,1600.0,45.1174,45.2369,45.0776,45.0776,1600.0
2013-03-26 09:50:00,45.25,45.28,45.09,45.2,4200.0,45.0576,45.0875,44.8983,45.0078,4200.0
2013-03-26 10:00:00,45.16,45.16,45.08,45.14,2900.0,44.968,44.968,44.8884,44.9481,2900.0
2013-03-26 10:10:00,45.18,45.25,45.17,45.18,1600.0,44.9879,45.0576,44.978,44.9879,1600.0
2013-03-26 10:20:00,45.21,45.21,45.2,45.2,200.0,45.0178,45.0178,45.0078,45.0078,200.0
2013-03-26 10:30:00,45.2,45.29,45.2,45.25,1400.0,45.0078,45.0975,45.0078,45.0576,1400.0
2013-03-26 10:40:00,45.2,45.2,45.17,45.17,200.0,45.0078,45.0078,44.978,44.978,200.0
2013-03-26 10:50:00,45.15,45.23,45.15,45.18,600.0,44.9581,45.0377,44.9581,44.9879,600.0
2013-03-26 11:00:00,45.18,45.18,45.18,45.18,0.0,44.9879,44.9879,44.9879,44.9879,0.0
2013-03-26 11:10:00,45.2,45.2,45.2,45.2,200.0,45.0078,45.0078,45.0078,45.0078,200.0
2013-03-26 11:20:00,45.16,45.16,45.16,45.16,200.0,44.968,44.968,44.968,44.968,200.0
2013-03-26 11:30:00,45.2,45.23,45.17,45.23,700.0,45.0078,45.0377,44.978,45.0377,700.0
2013-03-26 11:40:00,45.25,45.25,45.23,45.23,700.0,45.0576,45.0576,45.0377,45.0377,700.0
2013-03-26 11:50:00,45.07,45.08,45.04,45.06,700.0,44.8784,44.8884,44.8485,44.8684,700.0
2013-03-26 12:00:00,45.17,45.19,45.17,45.19,1500.0,44.978,44.9979,44.978,44.9979,1500.0
2013-03-26 12:10:00,45.15,45.16,45.01,45.07,6400.0,44.9581,44.968,44.8187,44.8784,6400.0
2013-03-26 12:20:00,45.06,45.19,45.06,45.13,2700.0,44.8684,44.9979,44.8684,44.9381,2700.0
2013-03-26 12:30:00,45.17,45.17,45.17,45.17,100.0,44.978,44.978,44.978,44.978,100.0
2013-03-26 12:40:00,45.2,45.22,45.2,45.22,1100.0,45.0078,45.0278,45.0078,45.0278,1100.0
2013-03-26 12:50:00,45.2,45.22,45.15,45.15,1200.0,45.0078,45.0278,44.9581,44.9581,1200.0
2013-03-26 13:00:00,45.15,45.15,45.15,45.15,0.0,44.9581,44.9581,44.9581,44.9581,0.0
2013-03-26 13:10:00,45.22,45.22,45.22,45.22,100.0,45.0278,45.0278,45.0278,45.0278,100.0
2013-03-26 13:20:00,45.24,45.29,45.23,45.29,300.0,45.0477,45.0975,45.0377,45.0975,300.0
2013-03-26 13:30:00,45.26,45.28,45.26,45.28,700.0,45.0676,45.0875,45.0676,45.0875,700.0
2013-03-26 13:40:00,45.28,45.31,45.27,45.31,1300.0,45.0875,45.1174,45.0776,45.1174,1300.0
2013-03-26 13:50:00,45.27,45.34,45.27,45.3,700.0,45.0776,45.1473,45.0776,45.1074,700.0
2013-03-26 14:00:00,45.29,45.34,45.25,45.31,2200.0,45.0975,45.1473,45.0576,45.1174,2200.0
2013-03-26 14:10:00,45.33,45.35,45.3,45.32,1200.0,45.1373,45.1572,45.1074,45.1273,1200.0
2013-03-26 14:20:00,45.32,45.32,45.24,45.24,300.0,45.1273,45.1273,45.0477,45.0477,300.0
2013-03-26 14:30:00,45.22,45.22,45.22,45.22,400.0,45.0278,45.0278,45.0278,45.0278,400.0
2013-03-26 14:40:00,45.18,45.18,45.18,45.18,200.0,44.9879,44.9879,44.9879,44.9879,200.0
2013-03-26 14:50:00,45.2,45.22,45.19,45.19,400.0,45.0078,45.0278,44.9979,44.9979,400.0
2013-03-26 15:00:00,45.16,45.23,45.16,45.21,1700.0,44.968,45.0377,44.968,45.0178,1700.0
2013-03-26 15:10:00,45.24,45.29,45.24,45.29,200.0,45.0477,45.0975,45.0477,45.0975,200.0
2013-03-26 15:20:00,45.29,45.32,45.22,45.3,3300.0,45.0975,45.1273,45.0278,45.1074,3300.0
2013-03-26 15:30:00,45.29,45.33,45.26,45.26,2700.0,45.0975,45.1373,45.0676,45.0676,2700.0
2013-03-26 15:40:00,45.28,45.31,45.27,45.31,4100.0,45.0875,45.1174,45.0776,45.1174,4100.0
2013-03-26 15:50:00,45.3,45.35,45.26,45.35,8100.0,45.1074,45.1572,45.0676,45.1572,8100.0
2013-03-27 09:30:00,45.1,45.56,45.06,45.52,7900.0,44.9083,45.3663,44.8684,45.3265,7900.0
2013-03-27 09:40:00,45.51,45.59,45.32,45.37,4300.0,45.3165,45.3962,45.1273,45.1771,4300.0
2013-03-27 09:50:00,45.34,45.34,45.14,45.14,2300.0,45.1473,45.1473,44.9481,44.9481,2300.0
2013-03-27 10:00:00,45.14,45.14,45.13,45.13,200.0,44.9481,44.9481,44.9381,44.9381,200.0
2013-03-27 10:10:00,45.07,45.07,44.97,44.98,500.0,44.8784,44.8784,44.7788,44.7888,500.0
2013-03-27 10:20:00,45.04,45.09,45.02,45.09,1700.0,44.8485,44.8983,44.8286,44.8983,1700.0
2013-03-27 10:30:00,45.09,45.1,45.03,45.03,600.0,44.8983,44.9083,44.8386,44.8386,600.0
2013-03-27 10:40:00,45.1,45.24,45.1,45.22,1300.0,44.9083,45.0477,44.9083,45.0278,1300.0
2013-03-27 10:50:00,45.24,45.33,45.24,45.29,3000.0,45.0477,45.1373,45.0477,45.0975,3000.0
2013-03-27 11:00:00,45.3,45.4,45.3,45.33,2300.0,45.1074,45.207,45.1074,45.1373,2300.0
2013-03-27 11:10:00,45.39,45.45,45.39,45.44,700.0,45.197,45.2568,45.197,45.2468,700.0
2013-03-27 11:20:00,45.44,45.49,45.43,45.47,1700.0,45.2468,45.2966,45.2369,45.2767,1700.0
2013-03-27 11:30:00,45.5,45.5,45.4,45.4,2100.0,45.3066,45.3066,45.207,45.207,2100.0
2013-03-27 11:40:00,45.39,45.47,45.39,45.47,9800.0,45.197,45.2767,45.197,45.2767,9800.0
2013-03-27 11:50:00,45.57,45.61,45.57,45.6,1600.0,45.3763,45.4161,45.3763,45.4061,1600.0
2013-03-27 12:00:00,45.61,45.69,45.56,45.67,2400.0,45.4161,45.4958,45.3663,45.4759,2400.0
2013-03-27 12:10:00,45.66,45.73,45.65,45.66,1500.0,45.4659,45.5356,45.4559,45.4659,1500.0
2013-03-27 12:20:00,45.62,45.63,45.57,45.61,500.0,45.4261,45.436,45.3763,45.4161,500.0
2013-03-27 12:30:00,45.6,45.71,45.6,45.71,3600.0,45.4061,45.5157,45.4061,45.5157,3600.0
2013-03-27 12:40:00,45.7,45.74,45.65,45.69,2000.0,45.5057,45.5456,45.4559,45.4958,2000.0
2013-03-27 12:50:00,45.69,45.69,45.69,45.69,0.0,45.4958,45.4958,45.4958,45.4958,0.0
2013-03-27 13:00:00,45.69,45.7,45.47,45.55,6400.0,45.4958,45.5057,45.2767,45.3564,6400.0
2013-03-27 13:10:00,45.53,45.59,45.52,45.59,700.0,45.3364,45.3962,45.3265,45.3962,700.0
2013-03-27 13:20:00,45.58,45.72,45.55,45.7,3200.0,45.3862,45.5256,45.3564,45.5057,3200.0
2013-03-27 13:30:00,45.7,45.77,45.64,45.71,3500.0,45.5057,45.5754,45.446,45.5157,3500.0
2013-03-27 13:40:00,45.74,45.8,45.74,45.77,1600.0,45.5456,45.6053,45.5456,45.5754,1600.0
2013-03-27 13:50:00,45.81,45.81,45.77,45.81,1800.0,45.6153,45.6153,45.5754,45.6153,1800.0
2013-03-27 14:00:00,45.81,45.84,45.78,45.82,2300.0,45.6153,45.6451,45.5854,45.6252,2300.0
2013-03-27 14:10:00,45.83,45.83,45.76,45.78,2200.0,45.6352,45.6352,45.5655,45.5854,2200.0
2013-03-27 14:20:00,45.75,45.82,45.74,45.82,1600.0,45.5555,45.6252,45.5456,45.6252,1600.0
2013-03-27 14:30:00,45.8,45.87,45.78,45.86,2700.0,45.6053,45.675,45.5854,45.665,2700.0
2013-03-27 14:40:00,45.85,45.95,45.81,45.92,6200.0,45.6551,45.7547,45.6153,45.7248,6200.0
2013-03-27 14:50:00,45.92,45.95,45.82,45.82,2200.0,45.7248,45.7547,45.6252,45.6252,2200.0
2013-03-27 15:00:00,45.82,45.87,45.82,45.87,800.0,45.6252,45.675,45.6252,45.675,800.0
2013-03-27 15:10:00,45.87,45.89,45.8,45.87,2900.0,45.675,45.6949,45.6053,45.675,2900.0
2013-03-27 15:20:00,45.87,45.89,45.87,45.89,2400.0,45.675,45.6949,45.675,45.6949,2400.0
2013-03-27 15:30:00,45.89,45.9,45.85,45.89,4100.0,45.6949,45.7049,45.6551,45.6949,4100.0
2013-03-27 15:40:00,45.89,45.91,45.85,45.9,7200.0,45.6949,45.7148,45.6551,45.7049,7200.0
2013-03-27 15:50:00,45.88,45.94,45.85,45.92,15900.0,45.685,45.7447,45.6551,45.7248,15900.0
2013-03-28 09:30:00,45.88,45.95,45.86,45.92,4300.0,45.685,45.7547,45.665,45.7248,4300.0
2013-03-28 09:40:00,45.8,45.84,45.76,45.78,600.0,45.6053,45.6451,45.5655,45.5854,600.0
2013-03-28 09:50:00,45.8,45.81,45.75,45.81,600.0,45.6053,45.6153,45.5555,45.6153,600.0
2013-03-28 10:00:00,45.77,45.81,45.75,45.75,500.0,45.5754,45.6153,45.5555,45.5555,500.0
2013-03-28 10:10:00,45.81,45.81,45.73,45.73,800.0,45.6153,45.6153,45.5356,45.5356,800.0
2013-03-28 10:20:00,45.84,45.87,45.77,45.78,900.0,45.6451,45.675,45.5754,45.5854,900.0
2013-03-28 10:30:00,45.78,45.78,45.78,45.78,0.0,45.5854,45.5854,45.5854,45.5854,0.0
2013-03-28 10:40:00,45.8,45.8,45.75,45.75,200.0,45.6053,45.6053,45.5555,45.5555,200.0
2013-03-28 10:50:00,45.73,45.82,45.7,45.79,2300.0,45.5356,45.6252,45.5057,45.5953,2300.0
2013-03-28 11:00:00,45.8,45.84,45.67,45.67,900.0,45.6053,45.6451,45.4759,45.4759,900.0
2013-03-28 11:10:00,45.7,45.7,45.67,45.67,400.0,45.5057,45.5057,45.4759,45.4759,400.0
2013-03-28 11:20:00,45.67,45.67,45.67,45.67,0.0,45.4759,45.4759,45.4759,45.4759,0.0
2013-03-28 11:30:00,45.76,45.77,45.73,45.73,300.0,45.5655,45.5754,45.5356,45.5356,300.0
2013-03-28 11:40:00,45.76,45.76,45.7,45.7,600.0,45.5655,45.5655,45.5057,45.5057,600.0
2013-03-28 11:50:00,45.77,45.77,45.74,45.74,200.0,45.5754,45.5754,45.5456,45.5456,200.0
2013-03-28 12:00:00,45.72,45.75,45.7,45.7,500.0,45.5256,45.5555,45.5057,45.5057,500.0
2013-03-28 12:10:00,45.7,45.7,45.7,45.7,0.0,45.5057,45.5057,45.5057,45.5057,0.0
2013-03-28 12:20:00,45.74,45.74,45.68,45.72,900.0,45.5456,45.5456,45.4858,45.5256,900.0
2013-03-28 12:30:00,45.71,45.72,45.71,45.72,600.0,45.5157,45.5256,45.5157,45.5256,600.0
2013-03-28 12:40:00,45.74,45.74,45.68,45.7,1700.0,45.5456,45.5456,45.4858,45.5057,1700.0
2013-03-28 12:50:00,45.7,45.7,45.65,45.65,500.0,45.5057,45.5057,45.4559,45.4559,500.0
2013-03-28 13:00:00,45.67,45.67,45.59,45.59,900.0,45.4759,45.4759,45.3962,45.3962,900.0
2013-03-28 13:10:00,45.59,45.62,45.59,45.62,1000.0,45.3962,45.4261,45.3962,45.4261,1000.0
2013-03-28 13:20:00,45.62,45.65,45.62,45.65,800.0,45.4261,45.4559,45.4261,45.4559,800.0
2013-03-28 13:30:00,45.64,45.65,45.63,45.63,700.0,45.446,45.4559,45.436,45.436,700.0
2013-03-28 13:40:00,45.66,45.66,45.65,45.65,500.0,45.4659,45.4659,45.4559,45.4559,500.0
2013-03-28 13:50:00,45.67,45.71,45.63,45.63,2100.0,45.4759,45.5157,45.436,45.436,2100.0
2013-03-28 14:00:00,45.68,45.68,45.67,45.67,700.0,45.4858,45.4858,45.4759,45.4759,700.0
2013-03-28 14:10:00,45.68,45.71,45.68,45.7,2000.0,45.4858,45.5157,45.4858,45.5057,2000.0
2013-03-28 14:20:00,45.7,45.73,45.7,45.73,1800.0,45.5057,45.5356,45.5057,45.5356,1800.0
2013-03-28 14:30:00,45.74,45.74,45.68,45.69,1800.0,45.5456,45.5456,45.4858,45.4958,1800.0
2013-03-28 14:40:00,45.69,45.73,45.68,45.7,1700.0,45.4958,45.5356,45.4858,45.5057,1700.0
2013-03-28 14:50:00,45.71,45.74,45.69,45.69,2100.0,45.5157,45.5456,45.4958,45.4958,2100.0
2013-03-28 15:00:00,45.64,45.69,45.62,45.69,3700.0,45.446,45.4958,45.4261,45.4958,3700.0
2013-03-28 15:10:00,45.71,45.71,45.66,45.67,3400.0,45.5157,45.5157,45.4659,45.4759,3400.0
2013-03-28 15:20:00,45.7,45.72,45.6,45.66,7900.0,45.5057,45.5256,45.4061,45.4659,7900.0
2013-03-28 15:30:00,45.68,45.73,45.65,45.65,6600.0,45.4858,45.5356,45.4559,45.4559,6600.0
2013-03-28 15:40:00,45.67,45.74,45.66,45.71,12400.0,45.4759,45.5456,45.4659,45.5157,12400.0
2013-03-28 15:50:00,45.71,45.85,45.69,45.69,20600.0,45.5157,45.6551,45.4958,45.4958,20600.0
2013-04-01 09:30:00,45.55,45.75,45.55,45.6,3000.0,45.3564,45.5555,45.3564,45.4061,3000.0
2013-04-01 09:40:00,45.64,45.64,45.43,45.43,1600.0,45.446,45.446,45.2369,45.2369,1600.0
2013-04-01 09:50:00,45.4,45.4,45.21,45.21,3300.0,45.207,45.207,45.0178,45.0178,3300.0
2013-04-01 10:00:00,45.13,45.14,44.83,44.86,3100.0,44.9381,44.9481,44.6394,44.6693,3100.0
2013-04-01 10:10:00,44.89,45.02,44.83,45.0,6700.0,44.6992,44.8286,44.6394,44.8087,6700.0
2013-04-01 10:20:00,44.95,45.13,44.95,45.1,10000.0,44.7589,44.9381,44.7589,44.9083,10000.0
2013-04-01 10:30:00,45.01,45.01,44.85,44.85,3800.0,44.8187,44.8187,44.6593,44.6593,3800.0
2013-04-01 10:40:00,44.79,44.79,44.74,44.74,900.0,44.5996,44.5996,44.5498,44.5498,900.0
2013-04-01 10:50:00,44.7,44.7,44.59,44.59,1800.0,44.51,44.51,44.4004,44.4004,1800.0
2013-04-01 11:00:00,44.51,44.53,44.4,44.44,1800.0,44.3208,44.3407,44.2112,44.2511,1800.0
2013-04-01 11:10:00,44.44,44.46,44.44,44.46,200.0,44.2511,44.271,44.2511,44.271,200.0
2013-04-01 11:20:00,44.45,44.46,44.37,44.4,2700.0,44.261,44.271,44.1814,44.2112,2700.0
2013-04-01 11:30:00,44.44,44.45,44.34,44.35,3000.0,44.2511,44.261,44.1515,44.1615,3000.0
2013-04-01 11:40:00,44.31,44.43,44.25,44.43,3500.0,44.1216,44.2411,44.0619,44.2411,3500.0
2013-04-01 11:50:00,44.43,44.43,44.37,44.37,800.0,44.2411,44.2411,44.1814,44.1814,800.0
2013-04-01 12:00:00,44.37,44.37,44.37,44.37,0.0,44.1814,44.1814,44.1814,44.1814,0.0
2013-04-01 12:10:00,44.32,44.32,44.28,44.28,200.0,44.1316,44.1316,44.0918,44.0918,200.0
2013-04-01 12:20:00,44.35,44.36,44.21,44.21,2000.0,44.1615,44.1714,44.0221,44.0221,2000.0
2013-04-01 12:30:00,44.21,44.25,44.18,44.18,2300.0,44.0221,44.0619,43.9922,43.9922,2300.0
2013-04-01 12:40:00,44.19,44.19,44.13,44.15,2100.0,44.0021,44.0021,43.9424,43.9623,2100.0
2013-04-01 12:50:00,44.16,44.29,44.15,44.29,2600.0,43.9723,44.1017,43.9623,44.1017,2600.0
2013-04-01 13:00:00,44.26,44.42,44.25,44.42,1500.0,44.0718,44.2312,44.0619,44.2312,1500.0
2013-04-01 13:10:00,44.44,44.44,44.4,44.43,1600.0,44.2511,44.2511,44.2112,44.2411,1600.0
2013-04-01 13:20:00,44.42,44.49,44.4,44.49,800.0,44.2312,44.3009,44.2112,44.3009,800.0
2013-04-01 13:30:00,44.48,44.49,44.48,44.49,200.0,44.2909,44.3009,44.2909,44.3009,200.0
2013-04-01 13:40:00,44.45,44.45,44.28,44.32,2900.0,44.261,44.261,44.0918,44.1316,2900.0
2013-04-01 13:50:00,44.29,44.3,44.28,44.3,800.0,44.1017,44.1117,44.0918,44.1117,800.0
2013-04-01 14:00:00,44.3,44.48,44.3,44.48,2100.0,44.1117,44.2909,44.1117,44.2909,2100.0
2013-04-01 14:10:00,44.52,44.53,44.46,44.51,2800.0,44.3307,44.3407,44.271,44.3208,2800.0
2013-04-01 14:20:00,44.48,44.51,44.44,44.51,1000.0,44.2909,44.3208,44.2511,44.3208,1000.0
2013-04-01 14:30:00,44.5,44.53,44.45,44.46,2000.0,44.3108,44.3407,44.261,44.271,2000.0
2013-04-01 14:40:00,44.46,44.5,44.44,44.44,1500.0,44.271,44.3108,44.2511,44.2511,1500.0
2013-04-01 14:50:00,44.43,44.47,44.39,44.4,2900.0,44.2411,44.281,44.2013,44.2112,2900.0
2013-04-01 15:00:00,44.4,44.43,44.32,44.38,3400.0,44.2112,44.2411,44.1316,44.1913,3400.0
2013-04-01 15:10:00,44.37,44.38,44.29,44.31,2200.0,44.1814,44.1913,44.1017,44.1216,2200.0
2013-04-01 15:20:00,44.31,44.31,44.27,44.27,1500.0,44.1216,44.1216,44.0818,44.0818,1500.0
2013-04-01 15:30:00,44.28,44.37,44.26,44.37,5500.0,44.0918,44.1814,44.0718,44.1814,5500.0
2013-04-01 15:40:00,44.37,44.45,44.31,44.45,7700.0,44.1814,44.261,44.1216,44.261,7700.0
2013-04-01 15:50:00,44.45,44.48,44.37,44.44,13600.0,44.261,44.2909,44.1814,44.2511,13600.0
2013-04-02 09:30:00,44.72,44.79,44.5,44.5,6300.0,44.5299,44.5996,44.3108,44.3108,6300.0
2013-04-02 09:40:00,44.52,44.56,44.43,44.55,1500.0,44.3307,44.3706,44.2411,44.3606,1500.0
2013-04-02 09:50:00,44.53,44.53,44.43,44.47,900.0,44.3407,44.3407,44.2411,44.281,900.0
2013-04-02 10:00:00,44.51,44.63,44.51,44.59,400.0,44.3208,44.4403,44.3208,44.4004,400.0
2013-04-02 10:10:00,44.58,44.59,44.43,44.43,1300.0,44.3905,44.4004,44.2411,44.2411,1300.0
2013-04-02 10:20:00,44.39,44.58,44.39,44.5,1700.0,44.2013,44.3905,44.2013,44.3108,1700.0
2013-04-02 10:30:00,44.42,44.43,44.33,44.39,1700.0,44.2312,44.2411,44.1415,44.2013,1700.0
2013-04-02 10:40:00,44.41,44.49,44.41,44.49,400.0,44.2212,44.3009,44.2212,44.3009,400.0
2013-04-02 10:50:00,44.36,44.42,44.36,44.42,1100.0,44.1714,44.2312,44.1714,44.2312,1100.0
2013-04-02 11:00:00,44.39,44.42,44.28,44.28,1700.0,44.2013,44.2312,44.0918,44.0918,1700.0
2013-04-02 11:10:00,44.2,44.24,44.19,44.2,700.0,44.0121,44.0519,44.0021,44.0121,700.0
2013-04-02 11:20:00,44.19,44.29,44.16,44.29,2400.0,44.0021,44.1017,43.9723,44.1017,2400.0
2013-04-02 11:30:00,44.26,44.28,44.24,44.24,1600.0,44.0718,44.0918,44.0519,44.0519,1600.0
2013-04-02 11:40:00,44.14,44.14,44.11,44.11,900.0,43.9524,43.9524,43.9225,43.9225,900.0
2013-04-02 11:50:00,44.07,44.07,44.01,44.04,1800.0,43.8827,43.8827,43.8229,43.8528,1800.0
2013-04-02 12:00:00,44.01,44.16,44.01,44.14,1800.0,43.8229,43.9723,43.8229,43.9524,1800.0
2013-04-02 12:10:00,44.11,44.13,44.11,44.13,500.0,43.9225,43.9424,43.9225,43.9424,500.0
2013-04-02 12:20:00,44.11,44.15,44.11,44.13,1200.0,43.9225,43.9623,43.9225,43.9424,1200.0
2013-04-02 12:30:00,44.11,44.14,44.09,44.14,5400.0,43.9225,43.9524,43.9026,43.9524,5400.0
2013-04-02 12:40:00,44.13,44.15,44.11,44.15,400.0,43.9424,43.9623,43.9225,43.9623,400.0
2013-04-02 12:50:00,44.14,44.15,44.13,44.13,1300.0,43.9524,43.9623,43.9424,43.9424,1300.0
2013-04-02 13:00:00,44.11,44.12,44.08,44.11,1100.0,43.9225,43.9324,43.8926,43.9225,1100.0
2013-04-02 13:10:00,44.07,44.08,44.06,44.06,500.0,43.8827,43.8926,43.8727,43.8727,500.0
2013-04-02 13:20:00,44.03,44.04,44.0,44.02,3200.0,43.8428,43.8528,43.8129,43.8329,3200.0
2013-04-02 13:30:00,44.03,44.08,44.03,44.03,3000.0,43.8428,43.8926,43.8428,43.8428,3000.0
2013-04-02 13:40:00,44.02,44.05,44.0,44.02,1400.0,43.8329,43.8627,43.8129,43.8329,1400.0
2013-04-02 13:50:00,44.03,44.09,44.03,44.04,1000.0,43.8428,43.9026,43.8428,43.8528,1000.0
2013-04-02 14:00:00,44.02,44.07,44.02,44.04,1700.0,43.8329,43.8827,43.8329,43.8528,1700.0
2013-04-02 14:10:00,44.0,44.0,43.99,43.99,3300.0,43.8129,43.8129,43.803,43.803,3300.0
2013-04-02 14:20:00,43.97,44.0,43.92,43.92,1600.0,43.7831,43.8129,43.7333,43.7333,1600.0
2013-04-02 14:30:00,43.9,43.9,43.78,43.8,2500.0,43.7134,43.7134,43.5939,43.6138,2500.0
2013-04-02 14:40:00,43.8,43.8,43.69,43.73,4700.0,43.6138,43.6138,43.5043,43.5441,4700.0
2013-04-02 14:50:00,43.73,43.82,43.69,43.77,2200.0,43.5441,43.6337,43.5043,43.5839,2200.0
2013-04-02 15:00:00,43.75,43.83,43.74,43.79,10200.0,43.564,43.6437,43.5541,43.6038,10200.0
2013-04-02 15:10:00,43.79,43.9,43.79,43.9,5200.0,43.6038,43.7134,43.6038,43.7134,5200.0
2013-04-02 15:20:00,43.91,44.06,43.88,44.06,7500.0,43.7233,43.8727,43.6935,43.8727,7500.0
2013-04-02 15:30:00,44.03,44.06,43.96,44.0,5100.0,43.8428,43.8727,43.7731,43.8129,5100.0
2013-04-02 15:40:00,44.0,44.0,43.89,43.91,8900.0,43.8129,43.8129,43.7034,43.7233,8900.0
2013-04-02 15:50:00,43.94,44.05,43.94,44.04,10300.0,43.7532,43.8627,43.7532,43.8528,10300.0
2013-04-03 09:30:00,44.16,44.23,44.07,44.1,2400.0,43.9723,44.042,43.8827,43.9125,2400.0
2013-04-03 09:40:00,44.13,44.32,44.09,44.15,4400.0,43.9424,44.1316,43.9026,43.9623,4400.0
2013-04-03 09:50:00,44.15,44.25,44.15,44.23,500.0,43.9623,44.0619,43.9623,44.042,500.0
2013-04-03 10:00:00,44.17,44.18,43.96,44.04,6800.0,43.9822,43.9922,43.7731,43.8528,6800.0
2013-04-03 10:10:00,44.1,44.11,43.94,43.94,3300.0,43.9125,43.9225,43.7532,43.7532,3300.0
2013-04-03 10:20:00,43.82,43.84,43.82,43.83,400.0,43.6337,43.6536,43.6337,43.6437,400.0
2013-04-03 10:30:00,43.84,43.84,43.64,43.75,4700.0,43.6536,43.6536,43.4545,43.564,4700.0
2013-04-03 10:40:00,43.75,43.91,43.72,43.91,1800.0,43.564,43.7233,43.5341,43.7233,1800.0
2013-04-03 10:50:00,43.89,43.9,43.83,43.88,1300.0,43.7034,43.7134,43.6437,43.6935,1300.0
2013-04-03 11:00:00,43.74,43.8,43.71,43.71,2800.0,43.5541,43.6138,43.5242,43.5242,2800.0
2013-04-03 11:10:00,43.67,43.71,43.61,43.71,500.0,43.4844,43.5242,43.4246,43.5242,500.0
2013-04-03 11:20:00,43.72,43.74,43.69,43.69,700.0,43.5341,43.5541,43.5043,43.5043,700.0
2013-04-03 11:30:00,43.7,43.71,43.66,43.69,500.0,43.5142,43.5242,43.4744,43.5043,500.0
2013-04-03 11:40:00,43.76,43.81,43.65,43.81,1900.0,43.574,43.6238,43.4644,43.6238,1900.0
2013-04-03 11:50:00,43.83,43.84,43.8,43.8,900.0,43.6437,43.6536,43.6138,43.6138,900.0
2013-04-03 12:00:00,43.79,43.82,43.75,43.75,2500.0,43.6038,43.6337,43.564,43.564,2500.0
2013-04-03 12:10:00,43.71,43.71,43.69,43.69,500.0,43.5242,43.5242,43.5043,43.5043,500.0
2013-04-03 12:20:00,43.7,43.72,43.63,43.7,8500.0,43.5142,43.5341,43.4445,43.5142,8500.0
2013-04-03 12:30:00,43.71,43.73,43.68,43.72,2000.0,43.5242,43.5441,43.4943,43.5341,2000.0
2013-04-03 12:40:00,43.66,43.67,43.62,43.62,1100.0,43.4744,43.4844,43.4346,43.4346,1100.0
2013-04-03 12:50:00,43.58,43.58,43.55,43.55,1300.0,43.3947,43.3947,43.3649,43.3649,1300.0
2013-04-03 13:00:00,43.57,43.73,43.57,43.73,2300.0,43.3848,43.5441,43.3848,43.5441,2300.0
2013-04-03 13:10:00,43.71,43.73,43.66,43.73,4000.0,43.5242,43.5441,43.4744,43.5441,4000.0
2013-04-03 13:20:00,43.75,43.77,43.68,43.74,4400.0,43.564,43.5839,43.4943,43.5541,4400.0
2013-04-03 13:30:00,43.72,43.73,43.63,43.66,15500.0,43.5341,43.5441,43.4445,43.4744,15500.0
2013-04-03 13:40:00,43.68,43.8,43.63,43.8,8900.0,43.4943,43.6138,43.4445,43.6138,8900.0
2013-04-03 13:50:00,43.79,43.85,43.69,43.85,6400.0,43.6038,43.6636,43.5043,43.6636,6400.0
2013-04-03 14:00:00,43.79,43.83,43.75,43.79,4700.0,43.6038,43.6437,43.564,43.6038,4700.0
2013-04-03 14:10:00,43.84,44.0,43.84,43.99,1900.0,43.6536,43.8129,43.6536,43.803,1900.0
2013-04-03 14:20:00,43.94,44.06,43.94,44.02,5800.0,43.7532,43.8727,43.7532,43.8329,5800.0
2013-04-03 14:30:00,43.91,43.91,43.83,43.83,1800.0,43.7233,43.7233,43.6437,43.6437,1800.0
2013-04-03 14:40:00,43.84,43.88,43.79,43.79,1600.0,43.6536,43.6935,43.6038,43.6038,1600.0
2013-04-03 14:50:00,43.8,43.87,43.76,43.81,3000.0,43.6138,43.6835,43.574,43.6238,3000.0
2013-04-03 15:00:00,43.85,43.94,43.82,43.91,2600.0,43.6636,43.7532,43.6337,43.7233,2600.0
2013-04-03 15:10:00,43.88,43.94,43.85,43.85,3200.0,43.6935,43.7532,43.6636,43.6636,3200.0
2013-04-03 15:20:00,43.83,43.89,43.77,43.87,6200.0,43.6437,43.7034,43.5839,43.6835,6200.0
2013-04-03 15:30:00,43.83,43.83,43.68,43.73,5500.0,43.6437,43.6437,43.4943,43.5441,5500.0
2013-04-03 15:40:00,43.68,43.82,43.68,43.78,6100.0,43.4943,43.6337,43.4943,43.5939,6100.0
2013-04-03 15:50:00,43.81,43.85,43.7,43.71,21100.0,43.6238,43.6636,43.5142,43.5242,21100.0
2013-04-04 09:30:00,43.69,43.69,43.41,43.43,2100.0,43.5043,43.5043,43.2255,43.2454,2100.0
2013-04-04 09:40:00,43.51,43.6,43.41,43.45,6100.0,43.325,43.4147,43.2255,43.2653,6100.0
2013-04-04 09:50:00,43.39,43.4,43.39,43.4,200.0,43.2055,43.2155,43.2055,43.2155,200.0
2013-04-04 10:00:00,43.4,43.4,43.4,43.4,0.0,43.2155,43.2155,43.2155,43.2155,0.0
2013-04-04 10:10:00,43.45,43.48,43.4,43.47,3100.0,43.2653,43.2952,43.2155,43.2852,3100.0
2013-04-04 10:20:00,43.34,43.38,43.29,43.32,8900.0,43.1558,43.1956,43.106,43.1358,8900.0
2013-04-04 10:30:00,43.31,43.35,43.3,43.34,13500.0,43.1259,43.1657,43.1159,43.1558,13500.0
2013-04-04 10:40:00,43.34,43.35,43.27,43.3,6700.0,43.1558,43.1657,43.0861,43.1159,6700.0
2013-04-04 10:50:00,43.31,43.31,43.12,43.18,1800.0,43.1259,43.1259,42.9367,42.9964,1800.0
2013-04-04 11:00:00,43.16,43.38,43.16,43.33,2100.0,42.9765,43.1956,42.9765,43.1458,2100.0
2013-04-04 11:10:00,43.29,43.34,43.25,43.26,2400.0,43.106,43.1558,43.0661,43.0761,2400.0
2013-04-04 11:20:00,43.27,43.37,43.25,43.33,2100.0,43.0861,43.1856,43.0661,43.1458,2100.0
2013-04-04 11:30:00,43.31,43.31,43.19,43.24,3300.0,43.1259,43.1259,43.0064,43.0562,3300.0
2013-04-04 11:40:00,43.24,43.31,43.24,43.31,1100.0,43.0562,43.1259,43.0562,43.1259,1100.0
2013-04-04 11:50:00,43.3,43.32,43.25,43.25,3200.0,43.1159,43.1358,43.0661,43.0661,3200.0
2013-04-04 12:00:00,43.24,43.24,42.9,42.9,6100.0,43.0562,43.0562,42.7176,42.7176,6100.0
2013-04-04 12:10:00,42.92,43.11,42.89,43.11,6100.0,42.7375,42.9267,42.7077,42.9267,6100.0
2013-04-04 12:20:00,43.06,43.07,42.89,43.07,4800.0,42.8769,42.8869,42.7077,42.8869,4800.0
2013-04-04 12:30:00,43.1,43.2,43.1,43.2,2800.0,42.9168,43.0164,42.9168,43.0164,2800.0
2013-04-04 12:40:00,43.19,43.3,43.19,43.3,2800.0,43.0064,43.1159,43.0064,43.1159,2800.0
2013-04-04 12:50:00,43.28,43.28,42.99,43.0,6000.0,43.096,43.096,42.8072,42.8172,6000.0
2013-04-04 13:00:00,42.97,43.03,42.88,42.91,13900.0,42.7873,42.8471,42.6977,42.7276,13900.0
2013-04-04 13:10:00,42.93,43.01,42.93,43.0,3600.0,42.7475,42.8272,42.7475,42.8172,3600.0
2013-04-04 13:20:00,42.99,43.03,42.99,43.03,1000.0,42.8072,42.8471,42.8072,42.8471,1000.0
2013-04-04 13:30:00,43.03,43.06,43.02,43.06,800.0,42.8471,42.8769,42.8371,42.8769,800.0
2013-04-04 13:40:00,43.1,43.27,43.02,43.03,12100.0,42.9168,43.0861,42.8371,42.8471,12100.0
2013-04-04 13:50:00,43.0,43.04,42.95,43.0,7300.0,42.8172,42.857,42.7674,42.8172,7300.0
2013-04-04 14:00:00,43.0,43.06,43.0,43.04,1100.0,42.8172,42.8769,42.8172,42.857,1100.0
2013-04-04 14:10:00,43.06,43.13,42.99,43.02,6100.0,42.8769,42.9466,42.8072,42.8371,6100.0
2013-04-04 14:20:00,43.01,43.02,42.6,42.61,12500.0,42.8272,42.8371,42.4189,42.4289,12500.0
2013-04-04 14:30:00,42.63,42.91,42.63,42.91,3500.0,42.4488,42.7276,42.4488,42.7276,3500.0
2013-04-04 14:40:00,42.91,42.96,42.9,42.91,3400.0,42.7276,42.7774,42.7176,42.7276,3400.0
2013-04-04 14:50:00,42.92,42.96,42.82,42.82,3500.0,42.7375,42.7774,42.638,42.638,3500.0
2013-04-04 15:00:00,42.83,43.0,42.81,42.92,5000.0,42.6479,42.8172,42.628,42.7375,5000.0
2013-04-04 15:10:00,42.92,43.03,42.92,43.01,3200.0,42.7375,42.8471,42.7375,42.8272,3200.0
2013-04-04 15:20:00,42.99,42.99,42.69,42.69,11800.0,42.8072,42.8072,42.5085,42.5085,11800.0
2013-04-04 15:30:00,42.68,42.8,42.68,42.77,7800.0,42.4986,42.6181,42.4986,42.5882,7800.0
2013-04-04 15:40:00,42.77,42.87,42.69,42.71,17000.0,42.5882,42.6878,42.5085,42.5284,17000.0
2013-04-04 15:50:00,42.77,42.85,42.42,42.81,46400.0,42.5882,42.6678,42.2397,42.628,46400.0
2013-04-05 09:30:00,42.31,42.31,42.02,42.02,6500.0,42.1301,42.1301,41.8414,41.8414,6500.0
2013-04-05 09:40:00,42.03,42.05,41.66,41.74,4500.0,41.8513,41.8712,41.4829,41.5626,4500.0
2013-04-05 09:50:00,41.74,41.84,41.6,41.79,3600.0,41.5626,41.6621,41.4232,41.6123,3600.0
2013-04-05 10:00:00,41.76,41.82,41.76,41.81,2300.0,41.5825,41.6422,41.5825,41.6323,2300.0
2013-04-05 10:10:00,41.78,41.78,41.7,41.76,1500.0,41.6024,41.6024,41.5227,41.5825,1500.0
2013-04-05 10:20:00,41.74,41.85,41.73,41.84,1400.0,41.5626,41.6721,41.5526,41.6621,1400.0
2013-04-05 10:30:00,41.82,41.9,41.82,41.9,1300.0,41.6422,41.7219,41.6422,41.7219,1300.0
2013-04-05 10:40:00,41.86,41.92,41.86,41.9,2200.0,41.682,41.7418,41.682,41.7219,2200.0
2013-04-05 10:50:00,41.9,41.97,41.86,41.97,2200.0,41.7219,41.7916,41.682,41.7916,2200.0
2013-04-05 11:00:00,41.96,42.04,41.9,41.9,2100.0,41.7816,41.8613,41.7219,41.7219,2100.0
2013-04-05 11:10:00,41.94,42.0,41.94,42.0,500.0,41.7617,41.8215,41.7617,41.8215,500.0
2013-04-05 11:20:00,42.01,42.01,41.96,41.96,700.0,41.8314,41.8314,41.7816,41.7816,700.0
2013-04-05 11:30:00,41.92,41.99,41.92,41.97,900.0,41.7418,41.8115,41.7418,41.7916,900.0
2013-04-05 11:40:00,41.99,42.04,41.99,42.04,600.0,41.8115,41.8613,41.8115,41.8613,600.0
2013-04-05 11:50:00,42.05,42.05,41.96,41.97,1300.0,41.8712,41.8712,41.7816,41.7916,1300.0
2013-04-05 12:00:00,41.97,41.97,41.94,41.94,1500.0,41.7916,41.7916,41.7617,41.7617,1500.0
2013-04-05 12:10:00,41.96,41.96,41.96,41.96,200.0,41.7816,41.7816,41.7816,41.7816,200.0
2013-04-05 12:20:00,41.93,41.94,41.9,41.92,1400.0,41.7517,41.7617,41.7219,41.7418,1400.0
2013-04-05 12:30:00,41.98,42.04,41.98,42.0,1200.0,41.8015,41.8613,41.8015,41.8215,1200.0
2013-04-05 12:40:00,42.0,42.03,41.97,42.03,1600.0,41.8215,41.8513,41.7916,41.8513,1600.0
2013-04-05 12:50:00,42.03,42.03,41.9,41.9,1600.0,41.8513,41.8513,41.7219,41.7219,1600.0
2013-04-05 13:00:00,41.93,41.98,41.93,41.96,700.0,41.7517,41.8015,41.7517,41.7816,700.0
2013-04-05 13:10:00,41.95,42.0,41.95,42.0,500.0,41.7717,41.8215,41.7717,41.8215,500.0
2013-04-05 13:20:00,42.03,42.03,41.97,41.97,1600.0,41.8513,41.8513,41.7916,41.7916,1600.0
2013-04-05 13:30:00,41.99,41.99,41.94,41.97,1600.0,41.8115,41.8115,41.7617,41.7916,1600.0
2013-04-05 13:40:00,41.98,41.98,41.93,41.98,700.0,41.8015,41.8015,41.7517,41.8015,700.0
2013-04-05 13:50:00,41.97,41.97,41.89,41.89,3500.0,41.7916,41.7916,41.7119,41.7119,3500.0
2013-04-05 14:00:00,41.88,41.88,41.87,41.87,600.0,41.702,41.702,41.692,41.692,600.0
2013-04-05 14:10:00,41.87,41.87,41.79,41.81,2100.0,41.692,41.692,41.6123,41.6323,2100.0
2013-04-05 14:20:00,41.81,41.88,41.81,41.88,400.0,41.6323,41.702,41.6323,41.702,400.0
2013-04-05 14:30:00,41.87,41.88,41.84,41.86,1400.0,41.692,41.702,41.6621,41.682,1400.0
2013-04-05 14:40:00,41.83,41.88,41.83,41.84,1000.0,41.6522,41.702,41.6522,41.6621,1000.0
2013-04-05 14:50:00,41.87,41.88,41.82,41.82,2700.0,41.692,41.702,41.6422,41.6422,2700.0
2013-04-05 15:00:00,41.82,41.82,41.68,41.68,7300.0,41.6422,41.6422,41.5028,41.5028,7300.0
2013-04-05 15:10:00,41.7,41.74,41.65,41.65,5600.0,41.5227,41.5626,41.4729,41.4729,5600.0
2013-04-05 15:20:00,41.65,41.7,41.64,41.65,3700.0,41.4729,41.5227,41.463,41.4729,3700.0
2013-04-05 15:30:00,41.67,41.74,41.67,41.72,8500.0,41.4929,41.5626,41.4929,41.5426,8500.0
2013-04-05 15:40:00,41.71,41.93,41.7,41.91,11100.0,41.5327,41.7517,41.5227,41.7318,11100.0
2013-04-05 15:50:00,41.9,41.92,41.77,41.87,21700.0,41.7219,41.7418,41.5924,41.692,21700.0
2013-04-08 09:30:00,41.99,41.99,41.8,41.8,2000.0,41.8115,41.8115,41.6223,41.6223,2000.0
2013-04-08 09:40:00,41.87,41.9,41.58,41.58,1400.0,41.692,41.7219,41.4032,41.4032,1400.0
2013-04-08 09:50:00,41.56,41.6,41.49,41.51,1500.0,41.3833,41.4232,41.3136,41.3335,1500.0
2013-04-08 10:00:00,41.49,41.52,41.37,41.52,3000.0,41.3136,41.3435,41.1941,41.3435,3000.0
2013-04-08 10:10:00,41.53,41.56,41.5,41.51,2000.0,41.3535,41.3833,41.3236,41.3335,2000.0
2013-04-08 10:20:00,41.43,41.45,41.41,41.44,1000.0,41.2539,41.2738,41.234,41.2638,1000.0
2013-04-08 10:30:00,41.41,41.45,41.39,41.44,2200.0,41.234,41.2738,41.214,41.2638,2200.0
2013-04-08 10:40:00,41.43,41.56,41.43,41.51,2700.0,41.2539,41.3833,41.2539,41.3335,2700.0
2013-04-08 10:50:00,41.51,41.56,41.42,41.48,2700.0,41.3335,41.3833,41.2439,41.3037,2700.0
2013-04-08 11:00:00,41.43,41.43,41.35,41.35,2800.0,41.2539,41.2539,41.1742,41.1742,2800.0
2013-04-08 11:10:00,41.39,41.39,41.34,41.35,2900.0,41.214,41.214,41.1643,41.1742,2900.0
2013-04-08 11:20:00,41.37,41.37,41.36,41.37,700.0,41.1941,41.1941,41.1842,41.1941,700.0
2013-04-08 11:30:00,41.36,41.39,41.33,41.33,2800.0,41.1842,41.214,41.1543,41.1543,2800.0
2013-04-08 11:40:00,41.35,41.41,41.35,41.41,1600.0,41.1742,41.234,41.1742,41.234,1600.0
2013-04-08 11:50:00,41.44,41.47,41.36,41.42,2700.0,41.2638,41.2937,41.1842,41.2439,2700.0
2013-04-08 12:00:00,41.42,41.44,41.4,41.44,1300.0,41.2439,41.2638,41.224,41.2638,1300.0
2013-04-08 12:10:00,41.42,41.44,41.41,41.41,400.0,41.2439,41.2638,41.234,41.234,400.0
2013-04-08 12:20:00,41.42,41.45,41.4,41.45,2300.0,41.2439,41.2738,41.224,41.2738,2300.0
2013-04-08 12:30:00,41.46,41.48,41.44,41.46,1200.0,41.2837,41.3037,41.2638,41.2837,1200.0
2013-04-08 12:40:00,41.49,41.5,41.46,41.5,800.0,41.3136,41.3236,41.2837,41.3236,800.0
2013-04-08 12:50:00,41.5,41.55,41.5,41.55,2100.0,41.3236,41.3734,41.3236,41.3734,2100.0
2013-04-08 13:00:00,41.55,41.59,41.55,41.58,1600.0,41.3734,41.4132,41.3734,41.4032,1600.0
2013-04-08 13:10:00,41.63,41.65,41.6,41.65,1900.0,41.453,41.4729,41.4232,41.4729,1900.0
2013-04-08 13:20:00,41.62,41.62,41.61,41.62,2400.0,41.4431,41.4431,41.4331,41.4431,2400.0
2013-04-08 13:30:00,41.63,41.64,41.61,41.62,1100.0,41.453,41.463,41.4331,41.4431,1100.0
2013-04-08 13:40:00,41.65,41.75,41.65,41.75,1200.0,41.4729,41.5725,41.4729,41.5725,1200.0
2013-04-08 13:50:00,41.74,41.83,41.74,41.83,1600.0,41.5626,41.6522,41.5626,41.6522,1600.0
2013-04-08 14:00:00,41.8,41.81,41.78,41.78,700.0,41.6223,41.6323,41.6024,41.6024,700.0
2013-04-08 14:10:00,41.76,41.82,41.76,41.82,600.0,41.5825,41.6422,41.5825,41.6422,600.0
2013-04-08 14:20:00,41.81,41.89,41.8,41.89,2800.0,41.6323,41.7119,41.6223,41.7119,2800.0
2013-04-08 14:30:00,41.83,41.89,41.83,41.89,300.0,41.6522,41.7119,41.6522,41.7119,300.0
2013-04-08 14:40:00,41.87,41.87,41.8,41.8,1300.0,41.692,41.692,41.6223,41.6223,1300.0
2013-04-08 14:50:00,41.82,41.86,41.82,41.84,1200.0,41.6422,41.682,41.6422,41.6621,1200.0
2013-04-08 15:00:00,41.87,41.92,41.87,41.91,1500.0,41.692,41.7418,41.692,41.7318,1500.0
2013-04-08 15:10:00,41.92,41.96,41.87,41.87,2300.0,41.7418,41.7816,41.692,41.692,2300.0
2013-04-08 15:20:00,41.91,42.0,41.91,41.99,2200.0,41.7318,41.8215,41.7318,41.8115,2200.0
2013-04-08 15:30:00,41.98,42.07,41.98,42.04,3200.0,41.8015,41.8912,41.8015,41.8613,3200.0
2013-04-08 15:40:00,42.04,42.13,42.04,42.13,5400.0,41.8613,41.9509,41.8613,41.9509,5400.0
2013-04-08 15:50:00,42.16,42.24,42.12,42.22,11000.0,41.9808,42.0604,41.9409,42.0405,11000.0
2013-04-09 09:30:00,42.35,42.35,41.85,42.11,2600.0,42.17,42.17,41.6721,41.931,2600.0
2013-04-09 09:40:00,42.11,42.11,42.01,42.01,800.0,41.931,41.931,41.8314,41.8314,800.0
2013-04-09 09:50:00,41.9,41.9,41.8,41.83,900.0,41.7219,41.7219,41.6223,41.6522,900.0
2013-04-09 10:00:00,41.77,41.82,41.74,41.82,1400.0,41.5924,41.6422,41.5626,41.6422,1400.0
2013-04-09 10:10:00,41.81,41.81,41.8,41.8,800.0,41.6323,41.6323,41.6223,41.6223,800.0
2013-04-09 10:20:00,41.81,41.92,41.8,41.88,2100.0,41.6323,41.7418,41.6223,41.702,2100.0
2013-04-09 10:30:00,41.9,41.9,41.76,41.79,2600.0,41.7219,41.7219,41.5825,41.6123,2600.0
2013-04-09 10:40:00,41.75,41.77,41.74,41.74,800.0,41.5725,41.5924,41.5626,41.5626,800.0
2013-04-09 10:50:00,41.76,41.76,41.58,41.61,2500.0,41.5825,41.5825,41.4032,41.4331,2500.0
2013-04-09 11:00:00,41.61,41.63,41.54,41.54,2000.0,41.4331,41.453,41.3634,41.3634,2000.0
2013-04-09 11:10:00,41.61,41.63,41.44,41.48,2900.0,41.4331,41.453,41.2638,41.3037,2900.0
2013-04-09 11:20:00,41.46,41.47,41.37,41.41,1500.0,41.2837,41.2937,41.1941,41.234,1500.0
2013-04-09 11:30:00,41.47,41.47,41.45,41.46,1100.0,41.2937,41.2937,41.2738,41.2837,1100.0
2013-04-09 11:40:00,41.55,41.57,41.55,41.57,500.0,41.3734,41.3933,41.3734,41.3933,500.0
2013-04-09 11:50:00,41.61,41.61,41.56,41.57,700.0,41.4331,41.4331,41.3833,41.3933,700.0
2013-04-09 12:00:00,41.56,41.56,41.52,41.52,700.0,41.3833,41.3833,41.3435,41.3435,700.0
2013-04-09 12:10:00,41.51,41.55,41.51,41.54,800.0,41.3335,41.3734,41.3335,41.3634,800.0
2013-04-09 12:20:00,41.58,41.59,41.56,41.56,1000.0,41.4032,41.4132,41.3833,41.3833,1000.0
2013-04-09 12:30:00,41.62,41.62,41.57,41.58,900.0,41.4431,41.4431,41.3933,41.4032,900.0
2013-04-09 12:40:00,41.66,41.66,41.66,41.66,100.0,41.4829,41.4829,41.4829,41.4829,100.0
2013-04-09 12:50:00,41.67,41.67,41.6,41.6,1000.0,41.4929,41.4929,41.4232,41.4232,1000.0
2013-04-09 13:00:00,41.62,41.66,41.62,41.62,500.0,41.4431,41.4829,41.4431,41.4431,500.0
2013-04-09 13:10:00,41.62,41.68,41.62,41.68,500.0,41.4431,41.5028,41.4431,41.5028,500.0
2013-04-09 13:20:00,41.7,41.76,41.7,41.74,4700.0,41.5227,41.5825,41.5227,41.5626,4700.0
2013-04-09 13:30:00,41.76,41.77,41.76,41.76,700.0,41.5825,41.5924,41.5825,41.5825,700.0
2013-04-09 13:40:00,41.77,41.8,41.74,41.77,3000.0,41.5924,41.6223,41.5626,41.5924,3000.0
2013-04-09 13:50:00,41.74,41.74,41.74,41.74,100.0,41.5626,41.5626,41.5626,41.5626,100.0
2013-04-09 14:00:00,41.78,41.78,41.74,41.74,500.0,41.6024,41.6024,41.5626,41.5626,500.0
2013-04-09 14:10:00,41.74,41.76,41.7,41.76,1900.0,41.5626,41.5825,41.5227,41.5825,1900.0
2013-04-09 14:20:00,41.79,41.79,41.74,41.76,1900.0,41.6123,41.6123,41.5626,41.5825,1900.0
2013-04-09 14:30:00,41.78,41.86,41.78,41.86,2200.0,41.6024,41.682,41.6024,41.682,2200.0
2013-04-09 14:40:00,41.86,41.96,41.86,41.9,2400.0,41.682,41.7816,41.682,41.7219,2400.0
2013-04-09 14:50:00,41.92,41.92,41.8,41.8,1200.0,41.7418,41.7418,41.6223,41.6223,1200.0
2013-04-09 15:00:00,41.83,41.87,41.81,41.83,3700.0,41.6522,41.692,41.6323,41.6522,3700.0
2013-04-09 15:10:00,41.83,41.88,41.81,41.88,3200.0,41.6522,41.702,41.6323,41.702,3200.0
2013-04-09 15:20:00,41.89,41.89,41.81,41.81,2900.0,41.7119,41.7119,41.6323,41.6323,2900.0
2013-04-09 15:30:00,41.83,41.87,41.76,41.78,3000.0,41.6522,41.692,41.5825,41.6024,3000.0
2013-04-09 15:40:00,41.79,41.86,41.71,41.71,6000.0,41.6123,41.682,41.5327,41.5327,6000.0
2013-04-09 15:50:00,41.72,41.74,41.62,41.63,14700.0,41.5426,41.5626,41.4431,41.453,14700.0
2013-04-10 09:30:00,41.83,41.84,41.76,41.83,1300.0,41.6522,41.6621,41.5825,41.6522,1300.0
2013-04-10 09:40:00,41.83,41.97,41.81,41.97,1100.0,41.6522,41.7916,41.6323,41.7916,1100.0
2013-04-10 09:50:00,41.94,42.03,41.94,42.0,1000.0,41.7617,41.8513,41.7617,41.8215,1000.0
2013-04-10 10:00:00,42.06,42.23,41.97,42.19,1700.0,41.8812,42.0505,41.7916,42.0106,1700.0
2013-04-10 10:10:00,42.18,42.27,42.11,42.16,2200.0,42.0007,42.0903,41.931,41.9808,2200.0
2013-04-10 10:20:00,42.14,42.2,42.14,42.15,400.0,41.9609,42.0206,41.9609,41.9708,400.0
2013-04-10 10:30:00,42.14,42.16,42.12,42.12,700.0,41.9609,41.9808,41.9409,41.9409,700.0
2013-04-10 10:40:00,42.17,42.22,42.16,42.18,1100.0,41.9907,42.0405,41.9808,42.0007,1100.0
2013-04-10 10:50:00,42.19,42.25,42.19,42.23,700.0,42.0106,42.0704,42.0106,42.0505,700.0
2013-04-10 11:00:00,42.27,42.56,42.22,42.49,23900.0,42.0903,42.3791,42.0405,42.3094,23900.0
2013-04-10 11:10:00,42.5,42.64,42.43,42.63,14600.0,42.3193,42.4587,42.2496,42.4488,14600.0
2013-04-10 11:20:00,42.65,42.78,42.64,42.78,3400.0,42.4687,42.5981,42.4587,42.5981,3400.0
2013-04-10 11:30:00,42.84,42.84,42.64,42.78,9600.0,42.6579,42.6579,42.4587,42.5981,9600.0
2013-04-10 11:40:00,42.79,42.85,42.62,42.63,13500.0,42.6081,42.6678,42.4388,42.4488,13500.0
2013-04-10 11:50:00,42.66,42.81,42.64,42.76,12500.0,42.4786,42.628,42.4587,42.5782,12500.0
2013-04-10 12:00:00,42.78,42.81,42.69,42.74,1400.0,42.5981,42.628,42.5085,42.5583,1400.0
2013-04-10 12:10:00,42.8,42.89,42.8,42.89,2300.0,42.6181,42.7077,42.6181,42.7077,2300.0
2013-04-10 12:20:00,42.88,42.89,42.76,42.78,4000.0,42.6977,42.7077,42.5782,42.5981,4000.0
2013-04-10 12:30:00,42.82,42.88,42.81,42.82,2400.0,42.638,42.6977,42.628,42.638,2400.0
2013-04-10 12:40:00,42.85,42.89,42.85,42.88,1500.0,42.6678,42.7077,42.6678,42.6977,1500.0
2013-04-10 12:50:00,42.89,42.89,42.87,42.89,1900.0,42.7077,42.7077,42.6878,42.7077,1900.0
2013-04-10 13:00:00,42.88,42.91,42.88,42.9,2000.0,42.6977,42.7276,42.6977,42.7176,2000.0
2013-04-10 13:10:00,42.93,42.97,42.91,42.97,1700.0,42.7475,42.7873,42.7276,42.7873,1700.0
2013-04-10 13:20:00,42.95,42.96,42.91,42.91,3400.0,42.7674,42.7774,42.7276,42.7276,3400.0
2013-04-10 13:30:00,42.92,42.94,42.85,42.89,2800.0,42.7375,42.7575,42.6678,42.7077,2800.0
2013-04-10 13:40:00,42.9,43.03,42.9,43.01,2600.0,42.7176,42.8471,42.7176,42.8272,2600.0
2013-04-10 13:50:00,43.0,43.03,42.97,43.0,2900.0,42.8172,42.8471,42.7873,42.8172,2900.0
2013-04-10 14:00:00,43.0,43.02,42.99,43.0,3000.0,42.8172,42.8371,42.8072,42.8172,3000.0
2013-04-10 14:10:00,43.0,43.06,42.99,43.06,2300.0,42.8172,42.8769,42.8072,42.8769,2300.0
2013-04-10 14:20:00,43.05,43.06,43.02,43.02,2700.0,42.867,42.8769,42.8371,42.8371,2700.0
2013-04-10 14:30:00,43.0,43.01,42.97,43.01,2900.0,42.8172,42.8272,42.7873,42.8272,2900.0
2013-04-10 14:40:00,43.07,43.08,43.05,43.08,1400.0,42.8869,42.8969,42.867,42.8969,1400.0
2013-04-10 14:50:00,43.08,43.15,43.06,43.09,2600.0,42.8969,42.9666,42.8769,42.9068,2600.0
2013-04-10 15:00:00,43.12,43.16,43.08,43.16,5600.0,42.9367,42.9765,42.8969,42.9765,5600.0
2013-04-10 15:10:00,43.15,43.21,43.1,43.11,3600.0,42.9666,43.0263,42.9168,42.9267,3600.0
2013-04-10 15:20:00,43.11,43.18,43.11,43.18,3900.0,42.9267,42.9964,42.9267,42.9964,3900.0
2013-04-10 15:30:00,43.11,43.16,43.1,43.15,3500.0,42.9267,42.9765,42.9168,42.9666,3500.0
2013-04-10 15:40:00,43.16,43.16,43.11,43.15,5100.0,42.9765,42.9765,42.9267,42.9666,5100.0
2013-04-10 15:50:00,43.17,43.18,43.06,43.07,22300.0,42.9865,42.9964,42.8769,42.8869,22300.0
2013-04-11 09:30:00,43.05,43.13,42.69,42.74,3300.0,42.867,42.9466,42.5085,42.5583,3300.0
2013-04-11 09:40:00,42.76,42.95,42.76,42.95,800.0,42.5782,42.7674,42.5782,42.7674,800.0
2013-04-11 09:50:00,42.91,43.08,42.91,43.08,1600.0,42.7276,42.8969,42.7276,42.8969,1600.0
2013-04-11 10:00:00,43.07,43.11,43.0,43.0,1000.0,42.8869,42.9267,42.8172,42.8172,1000.0
2013-04-11 10:10:00,43.01,43.01,42.97,42.97,400.0,42.8272,42.8272,42.7873,42.7873,400.0
2013-04-11 10:20:00,43.0,43.04,42.95,42.95,1300.0,42.8172,42.857,42.7674,42.7674,1300.0
2013-04-11 10:30:00,42.99,43.06,42.98,43.06,2800.0,42.8072,42.8769,42.7973,42.8769,2800.0
2013-04-11 10:40:00,43.13,43.13,43.05,43.05,500.0,42.9466,42.9466,42.867,42.867,500.0
2013-04-11 10:50:00,43.05,43.08,42.99,43.07,1400.0,42.867,42.8969,42.8072,42.8869,1400.0
2013-04-11 11:00:00,43.05,43.07,42.99,43.07,400.0,42.867,42.8869,42.8072,42.8869,400.0
2013-04-11 11:10:00,43.09,43.14,43.01,43.14,1600.0,42.9068,42.9566,42.8272,42.9566,1600.0
2013-04-11 11:20:00,43.14,43.14,43.14,43.14,0.0,42.9566,42.9566,42.9566,42.9566,0.0
2013-04-11 11:30:00,43.12,43.12,43.09,43.1,1300.0,42.9367,42.9367,42.9068,42.9168,1300.0
2013-04-11 11:40:00,43.09,43.1,43.03,43.06,4600.0,42.9068,42.9168,42.8471,42.8769,4600.0
2013-04-11 11:50:00,43.06,43.09,43.05,43.09,2600.0,42.8769,42.9068,42.867,42.9068,2600.0
2013-04-11 12:00:00,43.13,43.13,43.06,43.06,3800.0,42.9466,42.9466,42.8769,42.8769,3800.0
2013-04-11 12:10:00,43.06,43.09,43.06,43.09,2100.0,42.8769,42.9068,42.8769,42.9068,2100.0
2013-04-11 12:20:00,43.09,43.09,43.06,43.08,3300.0,42.9068,42.9068,42.8769,42.8969,3300.0
2013-04-11 12:30:00,43.08,43.14,43.08,43.13,2000.0,42.8969,42.9566,42.8969,42.9466,2000.0
2013-04-11 12:40:00,43.12,43.12,43.07,43.1,2100.0,42.9367,42.9367,42.8869,42.9168,2100.0
2013-04-11 12:50:00,43.09,43.13,43.09,43.13,2300.0,42.9068,42.9466,42.9068,42.9466,2300.0
2013-04-11 13:00:00,43.14,43.26,43.14,43.23,5100.0,42.9566,43.0761,42.9566,43.0462,5100.0
2013-04-11 13:10:00,43.24,43.27,43.23,43.24,2200.0,43.0562,43.0861,43.0462,43.0562,2200.0
2013-04-11 13:20:00,43.25,43.29,43.25,43.28,2500.0,43.0661,43.106,43.0661,43.096,2500.0
2013-04-11 13:30:00,43.28,43.28,43.27,43.28,1700.0,43.096,43.096,43.0861,43.096,1700.0
2013-04-11 13:40:00,43.28,43.36,43.27,43.36,5400.0,43.096,43.1757,43.0861,43.1757,5400.0
2013-04-11 13:50:00,43.36,43.36,43.32,43.34,2500.0,43.1757,43.1757,43.1358,43.1558,2500.0
2013-04-11 14:00:00,43.34,43.34,43.26,43.3,3700.0,43.1558,43.1558,43.0761,43.1159,3700.0
2013-04-11 14:10:00,43.28,43.37,43.27,43.34,3700.0,43.096,43.1856,43.0861,43.1558,3700.0
2013-04-11 14:20:00,43.33,43.4,43.33,43.37,1800.0,43.1458,43.2155,43.1458,43.1856,1800.0
2013-04-11 14:30:00,43.38,43.41,43.34,43.37,3000.0,43.1956,43.2255,43.1558,43.1856,3000.0
2013-04-11 14:40:00,43.38,43.39,43.35,43.39,2800.0,43.1956,43.2055,43.1657,43.2055,2800.0
2013-04-11 14:50:00,43.36,43.41,43.34,43.36,4700.0,43.1757,43.2255,43.1558,43.1757,4700.0
2013-04-11 15:00:00,43.38,43.4,43.34,43.35,3500.0,43.1956,43.2155,43.1558,43.1657,3500.0
2013-04-11 15:10:00,43.39,43.41,43.31,43.31,5400.0,43.2055,43.2255,43.1259,43.1259,5400.0
2013-04-11 15:20:00,43.33,43.41,43.29,43.36,4700.0,43.1458,43.2255,43.106,43.1757,4700.0
2013-04-11 15:30:00,43.33,43.4,43.33,43.35,8800.0,43.1458,43.2155,43.1458,43.1657,8800.0
2013-04-11 15:40:00,43.33,43.36,43.3,43.3,7400.0,43.1458,43.1757,43.1159,43.1159,7400.0
2013-04-11 15:50:00,43.31,43.36,43.25,43.27,10700.0,43.1259,43.1757,43.0661,43.0861,10700.0
2013-04-12 09:30:00,42.91,43.12,42.91,43.08,8000.0,42.7276,42.9367,42.7276,42.8969,8000.0
2013-04-12 09:40:00,43.0,43.02,42.86,42.87,2400.0,42.8172,42.8371,42.6778,42.6878,2400.0
2013-04-12 09:50:00,42.95,42.98,42.84,42.89,9000.0,42.7674,42.7973,42.6579,42.7077,9000.0
2013-04-12 10:00:00,42.85,42.85,42.84,42.84,200.0,42.6678,42.6678,42.6579,42.6579,200.0
2013-04-12 10:10:00,42.89,42.98,42.89,42.92,1200.0,42.7077,42.7973,42.7077,42.7375,1200.0
2013-04-12 10:20:00,42.93,42.93,42.93,42.93,100.0,42.7475,42.7475,42.7475,42.7475,100.0
2013-04-12 10:30:00,43.0,43.04,42.99,43.01,3600.0,42.8172,42.857,42.8072,42.8272,3600.0
2013-04-12 10:40:00,43.05,43.05,42.88,42.91,3000.0,42.867,42.867,42.6977,42.7276,3000.0
2013-04-12 10:50:00,42.91,42.96,42.9,42.96,1000.0,42.7276,42.7774,42.7176,42.7774,1000.0
2013-04-12 11:00:00,42.92,42.93,42.8,42.8,1000.0,42.7375,42.7475,42.6181,42.6181,1000.0
2013-04-12 11:10:00,42.74,42.74,42.61,42.74,1300.0,42.5583,42.5583,42.4289,42.5583,1300.0
2013-04-12 11:20:00,42.68,42.73,42.68,42.73,400.0,42.4986,42.5483,42.4986,42.5483,400.0
2013-04-12 11:30:00,42.79,42.81,42.76,42.76,400.0,42.6081,42.628,42.5782,42.5782,400.0
2013-04-12 11:40:00,42.74,42.86,42.74,42.78,1100.0,42.5583,42.6778,42.5583,42.5981,1100.0
2013-04-12 11:50:00,42.88,42.89,42.88,42.89,300.0,42.6977,42.7077,42.6977,42.7077,300.0
2013-04-12 12:00:00,42.92,42.92,42.92,42.92,300.0,42.7375,42.7375,42.7375,42.7375,300.0
2013-04-12 12:10:00,42.9,42.94,42.8,42.8,4900.0,42.7176,42.7575,42.6181,42.6181,4900.0
2013-04-12 12:20:00,42.82,42.82,42.69,42.73,4200.0,42.638,42.638,42.5085,42.5483,4200.0
2013-04-12 12:30:00,42.74,42.83,42.74,42.83,800.0,42.5583,42.6479,42.5583,42.6479,800.0
2013-04-12 12:40:00,42.8,42.81,42.75,42.75,400.0,42.6181,42.628,42.5683,42.5683,400.0
2013-04-12 12:50:00,42.74,42.76,42.74,42.76,700.0,42.5583,42.5782,42.5583,42.5782,700.0
2013-04-12 13:00:00,42.75,42.77,42.75,42.77,300.0,42.5683,42.5882,42.5683,42.5882,300.0
2013-04-12 13:10:00,42.78,42.78,42.76,42.78,700.0,42.5981,42.5981,42.5782,42.5981,700.0
2013-04-12 13:20:00,42.77,42.77,42.71,42.71,1500.0,42.5882,42.5882,42.5284,42.5284,1500.0
2013-04-12 13:30:00,42.73,42.73,42.69,42.69,500.0,42.5483,42.5483,42.5085,42.5085,500.0
2013-04-12 13:40:00,42.68,42.74,42.68,42.71,900.0,42.4986,42.5583,42.4986,42.5284,900.0
2013-04-12 13:50:00,42.73,42.73,42.69,42.71,1000.0,42.5483,42.5483,42.5085,42.5284,1000.0
2013-04-12 14:00:00,42.7,42.71,42.67,42.67,500.0,42.5185,42.5284,42.4886,42.4886,500.0
2013-04-12 14:10:00,42.66,42.67,42.64,42.64,1200.0,42.4786,42.4886,42.4587,42.4587,1200.0
2013-04-12 14:20:00,42.59,42.59,42.56,42.58,2700.0,42.4089,42.4089,42.3791,42.399,2700.0
2013-04-12 14:30:00,42.57,42.58,42.56,42.58,1100.0,42.389,42.399,42.3791,42.399,1100.0
2013-04-12 14:40:00,42.6,42.63,42.6,42.63,200.0,42.4189,42.4488,42.4189,42.4488,200.0
2013-04-12 14:50:00,42.62,42.62,42.57,42.59,1200.0,42.4388,42.4388,42.389,42.4089,1200.0
2013-04-12 15:00:00,42.59,42.59,42.57,42.59,1100.0,42.4089,42.4089,42.389,42.4089,1100.0
2013-04-12 15:10:00,42.57,42.6,42.55,42.59,1800.0,42.389,42.4189,42.3691,42.4089,1800.0
2013-04-12 15:20:00,42.61,42.61,42.58,42.58,1200.0,42.4289,42.4289,42.399,42.399,1200.0
2013-04-12 15:30:00,42.59,42.61,42.56,42.57,2300.0,42.4089,42.4289,42.3791,42.389,2300.0
2013-04-12 15:40:00,42.57,42.62,42.56,42.59,1800.0,42.389,42.4388,42.3791,42.4089,1800.0
2013-04-12 15:50:00,42.6,42.6,42.54,42.58,5900.0,42.4189,42.4189,42.3592,42.399,5900.0
2013-04-15 09:30:00,42.32,42.38,42.27,42.27,900.0,42.1401,42.1998,42.0903,42.0903,900.0
2013-04-15 09:40:00,42.22,42.22,42.22,42.22,100.0,42.0405,42.0405,42.0405,42.0405,100.0
2013-04-15 09:50:00,42.15,42.15,42.08,42.14,900.0,41.9708,41.9708,41.9011,41.9609,900.0
2013-04-15 10:00:00,42.15,42.18,41.86,41.91,4300.0,41.9708,42.0007,41.682,41.7318,4300.0
2013-04-15 10:10:00,41.89,42.14,41.89,42.07,4400.0,41.7119,41.9609,41.7119,41.8912,4400.0
2013-04-15 10:20:00,42.1,42.1,42.02,42.05,800.0,41.921,41.921,41.8414,41.8712,800.0
2013-04-15 10:30:00,42.05,42.07,42.05,42.07,200.0,41.8712,41.8912,41.8712,41.8912,200.0
2013-04-15 10:40:00,42.0,42.34,41.98,42.28,13200.0,41.8215,42.16,41.8015,42.1003,13200.0
2013-04-15 10:50:00,42.28,42.31,42.21,42.26,800.0,42.1003,42.1301,42.0306,42.0803,800.0
2013-04-15 11:00:00,42.28,42.31,42.24,42.24,1100.0,42.1003,42.1301,42.0604,42.0604,1100.0
2013-04-15 11:10:00,42.24,42.25,42.24,42.25,200.0,42.0604,42.0704,42.0604,42.0704,200.0
2013-04-15 11:20:00,42.28,42.29,42.22,42.22,300.0,42.1003,42.1102,42.0405,42.0405,300.0
2013-04-15 11:30:00,42.23,42.27,42.11,42.27,2000.0,42.0505,42.0903,41.931,42.0903,2000.0
2013-04-15 11:40:00,42.21,42.25,42.12,42.12,1100.0,42.0306,42.0704,41.9409,41.9409,1100.0
2013-04-15 11:50:00,42.08,42.08,41.73,41.73,1500.0,41.9011,41.9011,41.5526,41.5526,1500.0
2013-04-15 12:00:00,41.78,41.94,41.73,41.94,8200.0,41.6024,41.7617,41.5526,41.7617,8200.0
2013-04-15 12:10:00,41.9,41.97,41.9,41.95,2600.0,41.7219,41.7916,41.7219,41.7717,2600.0
2013-04-15 12:20:00,41.98,41.99,41.74,41.74,3100.0,41.8015,41.8115,41.5626,41.5626,3100.0
2013-04-15 12:30:00,41.73,41.78,41.62,41.65,3900.0,41.5526,41.6024,41.4431,41.4729,3900.0
2013-04-15 12:40:00,41.74,41.78,41.74,41.78,1000.0,41.5626,41.6024,41.5626,41.6024,1000.0
2013-04-15 12:50:00,41.8,41.83,41.75,41.83,6900.0,41.6223,41.6522,41.5725,41.6522,6900.0
2013-04-15 13:00:00,41.83,41.93,41.8,41.93,1800.0,41.6522,41.7517,41.6223,41.7517,1800.0
2013-04-15 13:10:00,41.98,42.02,41.94,41.94,2700.0,41.8015,41.8414,41.7617,41.7617,2700.0
2013-04-15 13:20:00,41.94,41.97,41.87,41.87,1600.0,41.7617,41.7916,41.692,41.692,1600.0
2013-04-15 13:30:00,41.89,41.93,41.84,41.91,2900.0,41.7119,41.7517,41.6621,41.7318,2900.0
2013-04-15 13:40:00,41.87,41.87,41.82,41.82,1400.0,41.692,41.692,41.6422,41.6422,1400.0
2013-04-15 13:50:00,41.87,41.94,41.87,41.9,2000.0,41.692,41.7617,41.692,41.7219,2000.0
2013-04-15 14:00:00,41.92,41.92,41.8,41.84,3200.0,41.7418,41.7418,41.6223,41.6621,3200.0
2013-04-15 14:10:00,41.84,41.84,41.79,41.82,4200.0,41.6621,41.6621,41.6123,41.6422,4200.0
2013-04-15 14:20:00,41.86,41.86,41.78,41.78,3300.0,41.682,41.682,41.6024,41.6024,3300.0
2013-04-15 14:30:00,41.81,41.81,41.77,41.81,3400.0,41.6323,41.6323,41.5924,41.6323,3400.0
2013-04-15 14:40:00,41.82,41.98,41.81,41.91,4400.0,41.6422,41.8015,41.6323,41.7318,4400.0
2013-04-15 14:50:00,41.94,41.97,41.65,41.77,14000.0,41.7617,41.7916,41.4729,41.5924,14000.0
2013-04-15 15:00:00,41.74,41.89,41.67,41.67,22800.0,41.5626,41.7119,41.4929,41.4929,22800.0
2013-04-15 15:10:00,41.66,41.76,41.62,41.72,7900.0,41.4829,41.5825,41.4431,41.5426,7900.0
2013-04-15 15:20:00,41.68,41.74,41.67,41.68,7900.0,41.5028,41.5626,41.4929,41.5028,7900.0
2013-04-15 15:30:00,41.72,41.8,41.69,41.8,21100.0,41.5426,41.6223,41.5128,41.6223,21100.0
2013-04-15 15:40:00,41.81,42.03,41.77,42.0,12300.0,41.6323,41.8513,41.5924,41.8215,12300.0
2013-04-15 15:50:00,42.0,42.09,41.78,41.79,31500.0,41.8215,41.9111,41.6024,41.6123,31500.0
2013-04-16 09:30:00,42.21,42.78,42.2,42.71,11200.0,42.0306,42.5981,42.0206,42.5284,11200.0
2013-04-16 09:40:00,42.72,42.77,42.47,42.59,8600.0,42.5384,42.5882,42.2895,42.4089,8600.0
2013-04-16 09:50:00,42.61,42.66,42.47,42.54,5400.0,42.4289,42.4786,42.2895,42.3592,5400.0
2013-04-16 10:00:00,42.58,42.76,42.51,42.76,10700.0,42.399,42.5782,42.3293,42.5782,10700.0
2013-04-16 10:10:00,42.79,42.8,42.7,42.76,4800.0,42.6081,42.6181,42.5185,42.5782,4800.0
2013-04-16 10:20:00,42.74,42.79,42.74,42.79,1300.0,42.5583,42.6081,42.5583,42.6081,1300.0
2013-04-16 10:30:00,42.79,42.79,42.7,42.7,1700.0,42.6081,42.6081,42.5185,42.5185,1700.0
2013-04-16 10:40:00,42.72,42.8,42.67,42.73,4900.0,42.5384,42.6181,42.4886,42.5483,4900.0
2013-04-16 10:50:00,42.73,42.88,42.73,42.88,2500.0,42.5483,42.6977,42.5483,42.6977,2500.0
2013-04-16 11:00:00,42.9,42.97,42.87,42.93,3800.0,42.7176,42.7873,42.6878,42.7475,3800.0
2013-04-16 11:10:00,42.98,43.13,42.98,43.13,3000.0,42.7973,42.9466,42.7973,42.9466,3000.0
2013-04-16 11:20:00,43.11,43.14,43.04,43.04,1100.0,42.9267,42.9566,42.857,42.857,1100.0
2013-04-16 11:30:00,43.05,43.11,43.05,43.08,1900.0,42.867,42.9267,42.867,42.8969,1900.0
2013-04-16 11:40:00,43.01,43.05,42.99,43.03,1400.0,42.8272,42.867,42.8072,42.8471,1400.0
2013-04-16 11:50:00,43.08,43.2,43.04,43.12,7700.0,42.8969,43.0164,42.857,42.9367,7700.0
2013-04-16 12:00:00,43.17,43.18,43.02,43.02,1300.0,42.9865,42.9964,42.8371,42.8371,1300.0
2013-04-16 12:10:00,43.06,43.07,43.01,43.04,2500.0,42.8769,42.8869,42.8272,42.857,2500.0
2013-04-16 12:20:00,43.04,43.07,42.97,43.04,1600.0,42.857,42.8869,42.7873,42.857,1600.0
2013-04-16 12:30:00,42.98,43.04,42.98,42.98,1200.0,42.7973,42.857,42.7973,42.7973,1200.0
2013-04-16 12:40:00,42.99,42.99,42.92,42.93,1200.0,42.8072,42.8072,42.7375,42.7475,1200.0
2013-04-16 12:50:00,42.93,43.07,42.93,43.03,1100.0,42.7475,42.8869,42.7475,42.8471,1100.0
2013-04-16 13:00:00,43.08,43.12,42.97,42.97,3100.0,42.8969,42.9367,42.7873,42.7873,3100.0
2013-04-16 13:10:00,42.99,42.99,42.91,42.91,4700.0,42.8072,42.8072,42.7276,42.7276,4700.0
2013-04-16 13:20:00,42.91,42.96,42.9,42.96,9400.0,42.7276,42.7774,42.7176,42.7774,9400.0
2013-04-16 13:30:00,42.95,43.08,42.94,43.06,13600.0,42.7674,42.8969,42.7575,42.8769,13600.0
2013-04-16 13:40:00,43.05,43.05,42.91,42.95,1700.0,42.867,42.867,42.7276,42.7674,1700.0
2013-04-16 13:50:00,42.94,42.95,42.87,42.94,2500.0,42.7575,42.7674,42.6878,42.7575,2500.0
2013-04-16 14:00:00,42.93,43.0,42.93,42.97,3700.0,42.7475,42.8172,42.7475,42.7873,3700.0
2013-04-16 14:10:00,42.98,43.01,42.91,42.98,3900.0,42.7973,42.8272,42.7276,42.7973,3900.0
2013-04-16 14:20:00,42.98,42.98,42.9,42.9,3500.0,42.7973,42.7973,42.7176,42.7176,3500.0
2013-04-16 14:30:00,42.93,42.93,42.88,42.92,2900.0,42.7475,42.7475,42.6977,42.7375,2900.0
2013-04-16 14:40:00,42.93,42.93,42.89,42.93,1800.0,42.7475,42.7475,42.7077,42.7475,1800.0
2013-04-16 14:50:00,42.94,42.96,42.87,42.95,6600.0,42.7575,42.7774,42.6878,42.7674,6600.0
2013-04-16 15:00:00,42.92,42.98,42.92,42.97,3600.0,42.7375,42.7973,42.7375,42.7873,3600.0
2013-04-16 15:10:00,42.95,43.02,42.93,42.96,3900.0,42.7674,42.8371,42.7475,42.7774,3900.0
2013-04-16 15:20:00,43.0,43.03,43.0,43.03,3000.0,42.8172,42.8471,42.8172,42.8471,3000.0
2013-04-16 15:30:00,43.02,43.07,43.02,43.04,2100.0,42.8371,42.8869,42.8371,42.857,2100.0
2013-04-16 15:40:00,43.07,43.19,43.01,43.1,8100.0,42.8869,43.0064,42.8272,42.9168,8100.0
2013-04-16 15:50:00,43.1,43.26,43.04,43.19,16300.0,42.9168,43.0761,42.857,43.0064,16300.0
2013-04-17 09:30:00,42.92,42.92,42.74,42.78,3100.0,42.7375,42.7375,42.5583,42.5981,3100.0
2013-04-17 09:40:00,42.69,42.81,42.6,42.81,2300.0,42.5085,42.628,42.4189,42.628,2300.0
2013-04-17 09:50:00,42.79,42.9,42.7,42.74,2900.0,42.6081,42.7176,42.5185,42.5583,2900.0
2013-04-17 10:00:00,42.64,42.75,42.6,42.7,5400.0,42.4587,42.5683,42.4189,42.5185,5400.0
2013-04-17 10:10:00,42.73,42.73,42.55,42.62,5500.0,42.5483,42.5483,42.3691,42.4388,5500.0
2013-04-17 10:20:00,42.58,42.61,42.46,42.57,3200.0,42.399,42.4289,42.2795,42.389,3200.0
2013-04-17 10:30:00,42.47,42.56,42.42,42.5,6900.0,42.2895,42.3791,42.2397,42.3193,6900.0
2013-04-17 10:40:00,42.46,42.48,42.32,42.37,7600.0,42.2795,42.2994,42.1401,42.1899,7600.0
2013-04-17 10:50:00,42.31,42.42,42.25,42.27,9000.0,42.1301,42.2397,42.0704,42.0903,9000.0
2013-04-17 11:00:00,42.25,42.34,42.21,42.24,10700.0,42.0704,42.16,42.0306,42.0604,10700.0
2013-04-17 11:10:00,42.31,42.4,42.3,42.4,5600.0,42.1301,42.2198,42.1202,42.2198,5600.0
2013-04-17 11:20:00,42.46,42.53,42.42,42.46,1400.0,42.2795,42.3492,42.2397,42.2795,1400.0
2013-04-17 11:30:00,42.45,42.52,42.33,42.51,8600.0,42.2695,42.3392,42.15,42.3293,8600.0
2013-04-17 11:40:00,42.5,42.56,42.5,42.54,2000.0,42.3193,42.3791,42.3193,42.3592,2000.0
2013-04-17 11:50:00,42.5,42.55,42.46,42.5,600.0,42.3193,42.3691,42.2795,42.3193,600.0
2013-04-17 12:00:00,42.49,42.54,42.42,42.45,7000.0,42.3094,42.3592,42.2397,42.2695,7000.0
2013-04-17 12:10:00,42.45,42.53,42.38,42.51,3800.0,42.2695,42.3492,42.1998,42.3293,3800.0
2013-04-17 12:20:00,42.46,42.62,42.46,42.62,15700.0,42.2795,42.4388,42.2795,42.4388,15700.0
2013-04-17 12:30:00,42.62,42.66,42.62,42.66,1900.0,42.4388,42.4786,42.4388,42.4786,1900.0
2013-04-17 12:40:00,42.63,42.65,42.51,42.58,5100.0,42.4488,42.4687,42.3293,42.399,5100.0
2013-04-17 12:50:00,42.57,42.72,42.55,42.72,1800.0,42.389,42.5384,42.3691,42.5384,1800.0
2013-04-17 13:00:00,42.66,42.77,42.66,42.75,1800.0,42.4786,42.5882,42.4786,42.5683,1800.0
2013-04-17 13:10:00,42.72,42.72,42.65,42.65,3000.0,42.5384,42.5384,42.4687,42.4687,3000.0
2013-04-17 13:20:00,42.68,42.72,42.62,42.64,900.0,42.4986,42.5384,42.4388,42.4587,900.0
2013-04-17 13:30:00,42.6,42.6,42.5,42.53,2000.0,42.4189,42.4189,42.3193,42.3492,2000.0
2013-04-17 13:40:00,42.56,42.68,42.56,42.63,1000.0,42.3791,42.4986,42.3791,42.4488,1000.0
2013-04-17 13:50:00,42.65,42.65,42.53,42.53,2400.0,42.4687,42.4687,42.3492,42.3492,2400.0
2013-04-17 14:00:00,42.57,42.65,42.48,42.55,3300.0,42.389,42.4687,42.2994,42.3691,3300.0
2013-04-17 14:10:00,42.65,42.66,42.57,42.6,2300.0,42.4687,42.4786,42.389,42.4189,2300.0
2013-04-17 14:20:00,42.61,42.68,42.54,42.6,3700.0,42.4289,42.4986,42.3592,42.4189,3700.0
2013-04-17 14:30:00,42.59,42.59,42.44,42.46,2700.0,42.4089,42.4089,42.2596,42.2795,2700.0
2013-04-17 14:40:00,42.47,42.49,42.36,42.36,3900.0,42.2895,42.3094,42.1799,42.1799,3900.0
2013-04-17 14:50:00,42.44,42.55,42.44,42.51,1500.0,42.2596,42.3691,42.2596,42.3293,1500.0
2013-04-17 15:00:00,42.5,42.6,42.43,42.46,4900.0,42.3193,42.4189,42.2496,42.2795,4900.0
2013-04-17 15:10:00,42.46,42.82,42.46,42.76,6900.0,42.2795,42.638,42.2795,42.5782,6900.0
2013-04-17 15:20:00,42.76,42.77,42.62,42.69,6000.0,42.5782,42.5882,42.4388,42.5085,6000.0
2013-04-17 15:30:00,42.69,42.79,42.59,42.62,6600.0,42.5085,42.6081,42.4089,42.4388,6600.0
2013-04-17 15:40:00,42.61,42.82,42.6,42.75,11300.0,42.4289,42.638,42.4189,42.5683,11300.0
2013-04-17 15:50:00,42.75,42.88,42.67,42.69,16000.0,42.5683,42.6977,42.4886,42.5085,16000.0
2013-04-18 09:30:00,42.73,42.82,42.68,42.68,4000.0,42.5483,42.638,42.4986,42.4986,4000.0
2013-04-18 09:40:00,42.57,42.92,42.57,42.89,2200.0,42.389,42.7375,42.389,42.7077,2200.0
2013-04-18 09:50:00,42.84,42.84,42.63,42.65,3200.0,42.6579,42.6579,42.4488,42.4687,3200.0
2013-04-18 10:00:00,42.43,42.45,42.12,42.2,5900.0,42.2496,42.2695,41.9409,42.0206,5900.0
2013-04-18 10:10:00,42.18,42.45,42.18,42.45,7200.0,42.0007,42.2695,42.0007,42.2695,7200.0
2013-04-18 10:20:00,42.41,42.53,42.41,42.53,700.0,42.2297,42.3492,42.2297,42.3492,700.0
2013-04-18 10:30:00,42.75,42.82,42.68,42.82,1900.0,42.5683,42.638,42.4986,42.638,1900.0
2013-04-18 10:40:00,42.76,42.82,42.58,42.82,8900.0,42.5782,42.638,42.399,42.638,8900.0
2013-04-18 10:50:00,42.91,42.98,42.88,42.91,700.0,42.7276,42.7973,42.6977,42.7276,700.0
2013-04-18 11:00:00,42.91,42.94,42.84,42.86,2400.0,42.7276,42.7575,42.6579,42.6778,2400.0
2013-04-18 11:10:00,42.85,42.88,42.84,42.88,700.0,42.6678,42.6977,42.6579,42.6977,700.0
2013-04-18 11:20:00,42.84,42.85,42.84,42.84,1000.0,42.6579,42.6678,42.6579,42.6579,1000.0
2013-04-18 11:30:00,42.72,42.72,42.67,42.67,700.0,42.5384,42.5384,42.4886,42.4886,700.0
2013-04-18 11:40:00,42.66,42.7,42.51,42.54,4400.0,42.4786,42.5185,42.3293,42.3592,4400.0
2013-04-18 11:50:00,42.52,42.54,42.47,42.52,2200.0,42.3392,42.3592,42.2895,42.3392,2200.0
2013-04-18 12:00:00,42.52,42.52,42.44,42.51,1400.0,42.3392,42.3392,42.2596,42.3293,1400.0
2013-04-18 12:10:00,42.5,42.62,42.5,42.57,1600.0,42.3193,42.4388,42.3193,42.389,1600.0
2013-04-18 12:20:00,42.56,42.61,42.56,42.6,800.0,42.3791,42.4289,42.3791,42.4189,800.0
2013-04-18 12:30:00,42.6,42.71,42.6,42.69,7000.0,42.4189,42.5284,42.4189,42.5085,7000.0
2013-04-18 12:40:00,42.7,42.9,42.7,42.9,7000.0,42.5185,42.7176,42.5185,42.7176,7000.0
2013-04-18 12:50:00,42.87,42.88,42.82,42.83,3700.0,42.6878,42.6977,42.638,42.6479,3700.0
2013-04-18 13:00:00,42.82,42.87,42.77,42.83,1600.0,42.638,42.6878,42.5882,42.6479,1600.0
2013-04-18 13:10:00,42.83,42.85,42.83,42.85,1400.0,42.6479,42.6678,42.6479,42.6678,1400.0
2013-04-18 13:20:00,42.85,42.85,42.84,42.85,1200.0,42.6678,42.6678,42.6579,42.6678,1200.0
2013-04-18 13:30:00,42.84,42.89,42.81,42.89,1500.0,42.6579,42.7077,42.628,42.7077,1500.0
2013-04-18 13:40:00,42.85,42.85,42.8,42.8,800.0,42.6678,42.6678,42.6181,42.6181,800.0
2013-04-18 13:50:00,42.85,42.86,42.82,42.85,1500.0,42.6678,42.6778,42.638,42.6678,1500.0
2013-04-18 14:00:00,42.83,42.83,42.71,42.72,11900.0,42.6479,42.6479,42.5284,42.5384,11900.0
2013-04-18 14:10:00,42.72,42.74,42.66,42.66,3200.0,42.5384,42.5583,42.4786,42.4786,3200.0
2013-04-18 14:20:00,42.67,42.71,42.57,42.71,4400.0,42.4886,42.5284,42.389,42.5284,4400.0
2013-04-18 14:30:00,42.71,42.71,42.67,42.68,1800.0,42.5284,42.5284,42.4886,42.4986,1800.0
2013-04-18 14:40:00,42.67,42.67,42.58,42.59,2400.0,42.4886,42.4886,42.399,42.4089,2400.0
2013-04-18 14:50:00,42.65,42.65,42.56,42.62,4000.0,42.4687,42.4687,42.3791,42.4388,4000.0
2013-04-18 15:00:00,42.59,42.65,42.54,42.64,4500.0,42.4089,42.4687,42.3592,42.4587,4500.0
2013-04-18 15:10:00,42.62,42.67,42.57,42.64,5400.0,42.4388,42.4886,42.389,42.4587,5400.0
2013-04-18 15:20:00,42.59,42.66,42.58,42.65,6500.0,42.4089,42.4786,42.399,42.4687,6500.0
2013-04-18 15:30:00,42.66,42.69,42.57,42.63,4100.0,42.4786,42.5085,42.389,42.4488,4100.0
2013-04-18 15:40:00,42.63,42.73,42.56,42.65,9800.0,42.4488,42.5483,42.3791,42.4687,9800.0
2013-04-18 15:50:00,42.61,42.71,42.61,42.66,14100.0,42.4289,42.5284,42.4289,42.4786,14100.0
2013-04-19 09:30:00,42.72,42.85,42.35,42.43,16400.0,42.5384,42.6678,42.17,42.2496,16400.0
2013-04-19 09:40:00,42.41,42.44,42.35,42.35,900.0,42.2297,42.2596,42.17,42.17,900.0
2013-04-19 09:50:00,42.28,42.41,42.23,42.41,2900.0,42.1003,42.2297,42.0505,42.2297,2900.0
2013-04-19 10:00:00,42.45,42.64,42.45,42.64,2000.0,42.2695,42.4587,42.2695,42.4587,2000.0
2013-04-19 10:10:00,42.61,42.71,42.59,42.7,2100.0,42.4289,42.5284,42.4089,42.5185,2100.0
2013-04-19 10:20:00,42.67,42.67,42.56,42.66,4700.0,42.4886,42.4886,42.3791,42.4786,4700.0
2013-04-19 10:30:00,42.62,42.76,42.59,42.73,5300.0,42.4388,42.5782,42.4089,42.5483,5300.0
2013-04-19 10:40:00,42.68,42.74,42.66,42.68,800.0,42.4986,42.5583,42.4786,42.4986,800.0
2013-04-19 10:50:00,42.62,42.73,42.62,42.71,1200.0,42.4388,42.5483,42.4388,42.5284,1200.0
2013-04-19 11:00:00,42.71,42.75,42.7,42.74,1500.0,42.5284,42.5683,42.5185,42.5583,1500.0
2013-04-19 11:10:00,42.81,42.82,42.74,42.79,2000.0,42.628,42.638,42.5583,42.6081,2000.0
2013-04-19 11:20:00,42.85,42.87,42.85,42.87,300.0,42.6678,42.6878,42.6678,42.6878,300.0
2013-04-19 11:30:00,42.85,42.96,42.79,42.96,2600.0,42.6678,42.7774,42.6081,42.7774,2600.0
2013-04-19 11:40:00,42.92,42.96,42.91,42.91,1900.0,42.7375,42.7774,42.7276,42.7276,1900.0
2013-04-19 11:50:00,42.91,42.96,42.86,42.96,1300.0,42.7276,42.7774,42.6778,42.7774,1300.0
2013-04-19 12:00:00,42.97,42.97,42.93,42.96,2100.0,42.7873,42.7873,42.7475,42.7774,2100.0
2013-04-19 12:10:00,42.95,42.95,42.92,42.92,400.0,42.7674,42.7674,42.7375,42.7375,400.0
2013-04-19 12:20:00,42.91,42.92,42.85,42.92,1600.0,42.7276,42.7375,42.6678,42.7375,1600.0
2013-04-19 12:30:00,42.88,42.9,42.84,42.85,1100.0,42.6977,42.7176,42.6579,42.6678,1100.0
2013-04-19 12:40:00,42.82,42.87,42.74,42.74,1900.0,42.638,42.6878,42.5583,42.5583,1900.0
2013-04-19 12:50:00,42.7,42.81,42.7,42.81,2700.0,42.5185,42.628,42.5185,42.628,2700.0
2013-04-19 13:00:00,42.78,42.8,42.63,42.67,1300.0,42.5981,42.6181,42.4488,42.4886,1300.0
2013-04-19 13:10:00,42.62,42.68,42.6,42.68,1300.0,42.4388,42.4986,42.4189,42.4986,1300.0
2013-04-19 13:20:00,42.67,42.71,42.67,42.67,500.0,42.4886,42.5284,42.4886,42.4886,500.0
2013-04-19 13:30:00,42.68,42.75,42.62,42.75,6400.0,42.4986,42.5683,42.4388,42.5683,6400.0
2013-04-19 13:40:00,42.76,42.79,42.7,42.74,3900.0,42.5782,42.6081,42.5185,42.5583,3900.0
2013-04-19 13:50:00,42.78,42.85,42.78,42.82,1400.0,42.5981,42.6678,42.5981,42.638,1400.0
2013-04-19 14:00:00,42.83,42.83,42.73,42.73,2000.0,42.6479,42.6479,42.5483,42.5483,2000.0
2013-04-19 14:10:00,42.77,42.89,42.77,42.89,1500.0,42.5882,42.7077,42.5882,42.7077,1500.0
2013-04-19 14:20:00,42.91,42.95,42.91,42.95,700.0,42.7276,42.7674,42.7276,42.7674,700.0
2013-04-19 14:30:00,42.88,42.88,42.78,42.78,1200.0,42.6977,42.6977,42.5981,42.5981,1200.0
2013-04-19 14:40:00,42.77,42.77,42.67,42.68,2300.0,42.5882,42.5882,42.4886,42.4986,2300.0
2013-04-19 14:50:00,42.66,42.77,42.64,42.77,2700.0,42.4786,42.5882,42.4587,42.5882,2700.0
2013-04-19 15:00:00,42.73,42.86,42.73,42.86,3000.0,42.5483,42.6778,42.5483,42.6778,3000.0
2013-04-19 15:10:00,42.84,42.97,42.83,42.96,8400.0,42.6579,42.7873,42.6479,42.7774,8400.0
2013-04-19 15:20:00,42.96,43.02,42.96,43.01,4600.0,42.7774,42.8371,42.7774,42.8272,4600.0
2013-04-19 15:30:00,43.02,43.02,42.98,43.0,1800.0,42.8371,42.8371,42.7973,42.8172,1800.0
2013-04-19 15:40:00,43.01,43.03,42.99,43.0,6200.0,42.8272,42.8471,42.8072,42.8172,6200.0
2013-04-19 15:50:00,42.99,43.05,42.96,43.02,16900.0,42.8072,42.867,42.7774,42.8371,16900.0
2013-04-22 09:30:00,43.1,43.1,42.8,42.8,1200.0,42.9168,42.9168,42.6181,42.6181,1200.0
2013-04-22 09:40:00,42.72,42.83,42.64,42.8,5300.0,42.5384,42.6479,42.4587,42.6181,5300.0
2013-04-22 09:50:00,42.58,42.64,42.46,42.62,4100.0,42.399,42.4587,42.2795,42.4388,4100.0
2013-04-22 10:00:00,42.53,42.7,42.44,42.47,6300.0,42.3492,42.5185,42.2596,42.2895,6300.0
2013-04-22 10:10:00,42.42,42.54,42.33,42.5,4000.0,42.2397,42.3592,42.15,42.3193,4000.0
2013-04-22 10:20:00,42.55,42.65,42.52,42.62,2000.0,42.3691,42.4687,42.3392,42.4388,2000.0
2013-04-22 10:30:00,42.59,42.71,42.57,42.68,2800.0,42.4089,42.5284,42.389,42.4986,2800.0
2013-04-22 10:40:00,42.68,42.84,42.64,42.84,3100.0,42.4986,42.6579,42.4587,42.6579,3100.0
2013-04-22 10:50:00,42.83,42.88,42.77,42.88,2500.0,42.6479,42.6977,42.5882,42.6977,2500.0
2013-04-22 11:00:00,42.84,42.92,42.84,42.9,3300.0,42.6579,42.7375,42.6579,42.7176,3300.0
2013-04-22 11:10:00,42.88,42.91,42.79,42.86,3500.0,42.6977,42.7276,42.6081,42.6778,3500.0
2013-04-22 11:20:00,42.89,42.95,42.8,42.95,2200.0,42.7077,42.7674,42.6181,42.7674,2200.0
2013-04-22 11:30:00,42.91,42.94,42.87,42.92,3600.0,42.7276,42.7575,42.6878,42.7375,3600.0
2013-04-22 11:40:00,42.94,43.01,42.93,43.01,2600.0,42.7575,42.8272,42.7475,42.8272,2600.0
2013-04-22 11:50:00,42.96,42.98,42.93,42.98,600.0,42.7774,42.7973,42.7475,42.7973,600.0
2013-04-22 12:00:00,42.99,43.13,42.99,43.13,1100.0,42.8072,42.9466,42.8072,42.9466,1100.0
2013-04-22 12:10:00,43.11,43.11,43.03,43.08,800.0,42.9267,42.9267,42.8471,42.8969,800.0
2013-04-22 12:20:00,43.09,43.09,43.04,43.08,500.0,42.9068,42.9068,42.857,42.8969,500.0
2013-04-22 12:30:00,43.09,43.13,43.05,43.13,1800.0,42.9068,42.9466,42.867,42.9466,1800.0
2013-04-22 12:40:00,43.13,43.2,43.07,43.08,1900.0,42.9466,43.0164,42.8869,42.8969,1900.0
2013-04-22 12:50:00,43.09,43.1,43.09,43.1,900.0,42.9068,42.9168,42.9068,42.9168,900.0
2013-04-22 13:00:00,43.07,43.11,43.07,43.09,800.0,42.8869,42.9267,42.8869,42.9068,800.0
2013-04-22 13:10:00,43.07,43.16,43.07,43.13,2100.0,42.8869,42.9765,42.8869,42.9466,2100.0
2013-04-22 13:20:00,43.13,43.19,43.09,43.18,5700.0,42.9466,43.0064,42.9068,42.9964,5700.0
2013-04-22 13:30:00,43.17,43.19,43.15,43.15,2400.0,42.9865,43.0064,42.9666,42.9666,2400.0
2013-04-22 13:40:00,43.15,43.26,43.14,43.21,2300.0,42.9666,43.0761,42.9566,43.0263,2300.0
2013-04-22 13:50:00,43.2,43.22,43.14,43.16,2400.0,43.0164,43.0363,42.9566,42.9765,2400.0
2013-04-22 14:00:00,43.16,43.21,43.15,43.17,2200.0,42.9765,43.0263,42.9666,42.9865,2200.0
2013-04-22 14:10:00,43.18,43.29,43.18,43.28,900.0,42.9964,43.106,42.9964,43.096,900.0
2013-04-22 14:20:00,43.29,43.29,43.23,43.23,1100.0,43.106,43.106,43.0462,43.0462,1100.0
2013-04-22 14:30:00,43.2,43.28,43.19,43.28,2500.0,43.0164,43.096,43.0064,43.096,2500.0
2013-04-22 14:40:00,43.25,43.36,43.24,43.29,5200.0,43.0661,43.1757,43.0562,43.106,5200.0
2013-04-22 14:50:00,43.29,43.35,43.27,43.35,5100.0,43.106,43.1657,43.0861,43.1657,5100.0
2013-04-22 15:00:00,43.34,43.36,43.3,43.36,3900.0,43.1558,43.1757,43.1159,43.1757,3900.0
2013-04-22 15:10:00,43.33,43.35,43.29,43.35,2900.0,43.1458,43.1657,43.106,43.1657,2900.0
2013-04-22 15:20:00,43.34,43.37,43.31,43.35,2300.0,43.1558,43.1856,43.1259,43.1657,2300.0
2013-04-22 15:30:00,43.32,43.37,43.27,43.35,9200.0,43.1358,43.1856,43.0861,43.1657,9200.0
2013-04-22 15:40:00,43.35,43.36,43.27,43.34,7600.0,43.1657,43.1757,43.0861,43.1558,7600.0
2013-04-22 15:50:00,43.33,43.35,43.25,43.34,16100.0,43.1458,43.1657,43.0661,43.1558,16100.0
2013-04-23 09:30:00,43.67,43.86,43.64,43.76,3600.0,43.4844,43.6735,43.4545,43.574,3600.0
2013-04-23 09:40:00,43.82,43.85,43.78,43.8,1300.0,43.6337,43.6636,43.5939,43.6138,1300.0
2013-04-23 09:50:00,43.8,43.9,43.78,43.79,2300.0,43.6138,43.7134,43.5939,43.6038,2300.0
2013-04-23 10:00:00,43.8,43.81,43.8,43.81,400.0,43.6138,43.6238,43.6138,43.6238,400.0
2013-04-23 10:10:00,43.75,43.77,43.73,43.74,700.0,43.564,43.5839,43.5441,43.5541,700.0
2013-04-23 10:20:00,43.77,43.9,43.77,43.8,2100.0,43.5839,43.7134,43.5839,43.6138,2100.0
2013-04-23 10:30:00,43.79,43.85,43.74,43.84,4500.0,43.6038,43.6636,43.5541,43.6536,4500.0
2013-04-23 10:40:00,43.84,43.9,43.84,43.9,400.0,43.6536,43.7134,43.6536,43.7134,400.0
2013-04-23 10:50:00,43.84,43.84,43.81,43.81,600.0,43.6536,43.6536,43.6238,43.6238,600.0
2013-04-23 11:00:00,43.8,44.01,43.8,43.98,3400.0,43.6138,43.8229,43.6138,43.793,3400.0
2013-04-23 11:10:00,43.97,44.05,43.95,43.99,1700.0,43.7831,43.8627,43.7632,43.803,1700.0
2013-04-23 11:20:00,44.04,44.1,44.04,44.1,1500.0,43.8528,43.9125,43.8528,43.9125,1500.0
2013-04-23 11:30:00,44.03,44.12,44.03,44.08,2500.0,43.8428,43.9324,43.8428,43.8926,2500.0
2013-04-23 11:40:00,44.06,44.07,44.05,44.07,1500.0,43.8727,43.8827,43.8627,43.8827,1500.0
2013-04-23 11:50:00,44.06,44.11,44.03,44.04,1800.0,43.8727,43.9225,43.8428,43.8528,1800.0
2013-04-23 12:00:00,44.09,44.09,43.99,44.04,1200.0,43.9026,43.9026,43.803,43.8528,1200.0
2013-04-23 12:10:00,44.03,44.04,44.01,44.02,1600.0,43.8428,43.8528,43.8229,43.8329,1600.0
2013-04-23 12:20:00,44.06,44.11,44.06,44.11,1200.0,43.8727,43.9225,43.8727,43.9225,1200.0
2013-04-23 12:30:00,44.08,44.12,44.05,44.06,1300.0,43.8926,43.9324,43.8627,43.8727,1300.0
2013-04-23 12:40:00,44.02,44.03,43.98,44.02,800.0,43.8329,43.8428,43.793,43.8329,800.0
2013-04-23 12:50:00,43.96,44.01,43.92,43.94,1100.0,43.7731,43.8229,43.7333,43.7532,1100.0
2013-04-23 13:00:00,43.93,43.97,43.43,43.43,3900.0,43.7432,43.7831,43.2454,43.2454,3900.0
2013-04-23 13:10:00,43.38,44.0,43.17,43.98,4200.0,43.1956,43.8129,42.9865,43.793,4200.0
2013-04-23 13:20:00,43.93,44.0,43.9,43.91,1100.0,43.7432,43.8129,43.7134,43.7233,1100.0
2013-04-23 13:30:00,43.81,43.94,43.81,43.91,1700.0,43.6238,43.7532,43.6238,43.7233,1700.0
2013-04-23 13:40:00,43.91,43.92,43.77,43.86,4200.0,43.7233,43.7333,43.5839,43.6735,4200.0
2013-04-23 13:50:00,43.91,43.91,43.82,43.83,2500.0,43.7233,43.7233,43.6337,43.6437,2500.0
2013-04-23 14:00:00,43.83,43.89,43.83,43.86,1400.0,43.6437,43.7034,43.6437,43.6735,1400.0
2013-04-23 14:10:00,43.82,43.82,43.69,43.69,1500.0,43.6337,43.6337,43.5043,43.5043,1500.0
2013-04-23 14:20:00,43.72,43.75,43.71,43.72,1200.0,43.5341,43.564,43.5242,43.5341,1200.0
2013-04-23 14:30:00,43.62,43.68,43.62,43.64,1200.0,43.4346,43.4943,43.4346,43.4545,1200.0
2013-04-23 14:40:00,43.65,43.72,43.65,43.7,2300.0,43.4644,43.5341,43.4644,43.5142,2300.0
2013-04-23 14:50:00,43.73,43.76,43.71,43.73,800.0,43.5441,43.574,43.5242,43.5441,800.0
2013-04-23 15:00:00,43.73,43.82,43.72,43.81,2500.0,43.5441,43.6337,43.5341,43.6238,2500.0
2013-04-23 15:10:00,43.79,43.8,43.72,43.72,800.0,43.6038,43.6138,43.5341,43.5341,800.0
2013-04-23 15:20:00,43.72,43.75,43.72,43.73,2000.0,43.5341,43.564,43.5341,43.5441,2000.0
2013-04-23 15:30:00,43.77,43.85,43.76,43.84,3300.0,43.5839,43.6636,43.574,43.6536,3300.0
2013-04-23 15:40:00,43.82,43.88,43.8,43.87,5000.0,43.6337,43.6935,43.6138,43.6835,5000.0
2013-04-23 15:50:00,43.88,44.01,43.85,43.99,13800.0,43.6935,43.8229,43.6636,43.803,13800.0
2013-04-24 09:30:00,43.86,43.86,43.8,43.8,1200.0,43.6735,43.6735,43.6138,43.6138,1200.0
2013-04-24 09:40:00,44.04,44.04,44.04,44.04,100.0,43.8528,43.8528,43.8528,43.8528,100.0
2013-04-24 09:50:00,43.92,44.03,43.88,43.88,600.0,43.7333,43.8428,43.6935,43.6935,600.0
2013-04-24 10:00:00,43.92,43.92,43.89,43.89,900.0,43.7333,43.7333,43.7034,43.7034,900.0
2013-04-24 10:10:00,43.89,43.92,43.76,43.79,2500.0,43.7034,43.7333,43.574,43.6038,2500.0
2013-04-24 10:20:00,43.76,43.77,43.6,43.67,6800.0,43.574,43.5839,43.4147,43.4844,6800.0
2013-04-24 10:30:00,43.69,43.8,43.6,43.65,3400.0,43.5043,43.6138,43.4147,43.4644,3400.0
2013-04-24 10:40:00,43.64,43.7,43.61,43.69,3200.0,43.4545,43.5142,43.4246,43.5043,3200.0
2013-04-24 10:50:00,43.7,43.74,43.66,43.71,3800.0,43.5142,43.5541,43.4744,43.5242,3800.0
2013-04-24 11:00:00,43.7,43.75,43.67,43.71,3500.0,43.5142,43.564,43.4844,43.5242,3500.0
2013-04-24 11:10:00,43.7,43.71,43.69,43.71,2000.0,43.5142,43.5242,43.5043,43.5242,2000.0
2013-04-24 11:20:00,43.71,43.77,43.71,43.74,1500.0,43.5242,43.5839,43.5242,43.5541,1500.0
2013-04-24 11:30:00,43.77,43.77,43.7,43.71,1900.0,43.5839,43.5839,43.5142,43.5242,1900.0
2013-04-24 11:40:00,43.7,43.71,43.65,43.68,2800.0,43.5142,43.5242,43.4644,43.4943,2800.0
2013-04-24 11:50:00,43.69,43.77,43.69,43.77,1200.0,43.5043,43.5839,43.5043,43.5839,1200.0
2013-04-24 12:00:00,43.73,43.73,43.65,43.65,800.0,43.5441,43.5441,43.4644,43.4644,800.0
2013-04-24 12:10:00,43.63,43.63,43.58,43.58,600.0,43.4445,43.4445,43.3947,43.3947,600.0
2013-04-24 12:20:00,43.59,43.62,43.58,43.62,1900.0,43.4047,43.4346,43.3947,43.4346,1900.0
2013-04-24 12:30:00,43.6,43.64,43.57,43.57,2100.0,43.4147,43.4545,43.3848,43.3848,2100.0
2013-04-24 12:40:00,43.53,43.57,43.53,43.54,1300.0,43.3449,43.3848,43.3449,43.3549,1300.0
2013-04-24 12:50:00,43.54,43.56,43.53,43.53,2500.0,43.3549,43.3748,43.3449,43.3449,2500.0
2013-04-24 13:00:00,43.53,43.6,43.52,43.56,2700.0,43.3449,43.4147,43.335,43.3748,2700.0
2013-04-24 13:10:00,43.6,43.94,43.59,43.93,7500.0,43.4147,43.7532,43.4047,43.7432,7500.0
2013-04-24 13:20:00,43.9,43.99,43.89,43.93,5300.0,43.7134,43.803,43.7034,43.7432,5300.0
2013-04-24 13:30:00,43.93,43.97,43.85,43.93,4300.0,43.7432,43.7831,43.6636,43.7432,4300.0
2013-04-24 13:40:00,43.93,43.94,43.93,43.94,900.0,43.7432,43.7532,43.7432,43.7532,900.0
2013-04-24 13:50:00,43.93,43.98,43.93,43.97,2400.0,43.7432,43.793,43.7432,43.7831,2400.0
2013-04-24 14:00:00,43.96,44.04,43.96,43.98,2200.0,43.7731,43.8528,43.7731,43.793,2200.0
2013-04-24 14:10:00,43.99,44.08,43.99,44.08,1500.0,43.803,43.8926,43.803,43.8926,1500.0
2013-04-24 14:20:00,44.08,44.16,44.07,44.14,1700.0,43.8926,43.9723,43.8827,43.9524,1700.0
2013-04-24 14:30:00,44.14,44.14,43.98,44.01,6300.0,43.9524,43.9524,43.793,43.8229,6300.0
2013-04-24 14:40:00,44.02,44.03,43.95,43.96,2700.0,43.8329,43.8428,43.7632,43.7731,2700.0
2013-04-24 14:50:00,43.96,43.99,43.95,43.98,1900.0,43.7731,43.803,43.7632,43.793,1900.0
2013-04-24 15:00:00,43.99,43.99,43.96,43.98,4400.0,43.803,43.803,43.7731,43.793,4400.0
2013-04-24 15:10:00,43.99,43.99,43.85,43.86,9200.0,43.803,43.803,43.6636,43.6735,9200.0
2013-04-24 15:20:00,43.82,43.91,43.82,43.91,4200.0,43.6337,43.7233,43.6337,43.7233,4200.0
2013-04-24 15:30:00,43.91,43.93,43.88,43.9,3400.0,43.7233,43.7432,43.6935,43.7134,3400.0
2013-04-24 15:40:00,43.89,43.95,43.86,43.88,8800.0,43.7034,43.7632,43.6735,43.6935,8800.0
2013-04-24 15:50:00,43.9,44.06,43.9,44.0,11100.0,43.7134,43.8727,43.7134,43.8129,11100.0
2013-04-25 09:30:00,45.38,45.38,44.22,44.77,20800.0,45.1871,45.1871,44.032,44.5797,20800.0
2013-04-25 09:40:00,44.8,44.84,44.76,44.78,4400.0,44.6095,44.6494,44.5697,44.5896,4400.0
2013-04-25 09:50:00,44.83,44.84,44.76,44.76,13600.0,44.6394,44.6494,44.5697,44.5697,13600.0
2013-04-25 10:00:00,44.77,44.83,44.76,44.82,4600.0,44.5797,44.6394,44.5697,44.6295,4600.0
2013-04-25 10:10:00,44.81,44.84,44.81,44.83,2100.0,44.6195,44.6494,44.6195,44.6394,2100.0
2013-04-25 10:20:00,44.82,44.89,44.77,44.89,2900.0,44.6295,44.6992,44.5797,44.6992,2900.0
2013-04-25 10:30:00,44.89,44.94,44.86,44.86,3400.0,44.6992,44.749,44.6693,44.6693,3400.0
2013-04-25 10:40:00,44.85,44.85,44.77,44.79,2400.0,44.6593,44.6593,44.5797,44.5996,2400.0
2013-04-25 10:50:00,44.81,44.92,44.81,44.89,2700.0,44.6195,44.729,44.6195,44.6992,2700.0
2013-04-25 11:00:00,44.88,44.89,44.76,44.77,7500.0,44.6892,44.6992,44.5697,44.5797,7500.0
2013-04-25 11:10:00,44.79,44.83,44.69,44.72,5600.0,44.5996,44.6394,44.5,44.5299,5600.0
2013-04-25 11:20:00,44.75,44.78,44.72,44.78,1700.0,44.5598,44.5896,44.5299,44.5896,1700.0
2013-04-25 11:30:00,44.75,44.76,44.7,44.74,2500.0,44.5598,44.5697,44.51,44.5498,2500.0
2013-04-25 11:40:00,44.71,44.73,44.58,44.58,8000.0,44.5199,44.5398,44.3905,44.3905,8000.0
2013-04-25 11:50:00,44.54,44.55,44.34,44.38,4200.0,44.3507,44.3606,44.1515,44.1913,4200.0
2013-04-25 12:00:00,44.36,44.5,44.36,44.49,600.0,44.1714,44.3108,44.1714,44.3009,600.0
2013-04-25 12:10:00,44.52,44.53,44.41,44.41,1700.0,44.3307,44.3407,44.2212,44.2212,1700.0
2013-04-25 12:20:00,44.44,44.44,44.34,44.34,1000.0,44.2511,44.2511,44.1515,44.1515,1000.0
2013-04-25 12:30:00,44.37,44.37,44.26,44.26,1100.0,44.1814,44.1814,44.0718,44.0718,1100.0
2013-04-25 12:40:00,44.25,44.25,44.2,44.23,1200.0,44.0619,44.0619,44.0121,44.042,1200.0
2013-04-25 12:50:00,44.26,44.32,44.26,44.31,1000.0,44.0718,44.1316,44.0718,44.1216,1000.0
2013-04-25 13:00:00,44.29,44.32,44.22,44.23,3700.0,44.1017,44.1316,44.032,44.042,3700.0
2013-04-25 13:10:00,44.22,44.24,44.19,44.23,1200.0,44.032,44.0519,44.0021,44.042,1200.0
2013-04-25 13:20:00,44.23,44.26,44.19,44.25,2700.0,44.042,44.0718,44.0021,44.0619,2700.0
2013-04-25 13:30:00,44.25,44.26,44.18,44.18,2800.0,44.0619,44.0718,43.9922,43.9922,2800.0
2013-04-25 13:40:00,44.19,44.22,44.16,44.16,1700.0,44.0021,44.032,43.9723,43.9723,1700.0
2013-04-25 13:50:00,44.17,44.23,44.16,44.21,1600.0,43.9822,44.042,43.9723,44.0221,1600.0
2013-04-25 14:00:00,44.22,44.22,44.07,44.07,3600.0,44.032,44.032,43.8827,43.8827,3600.0
2013-04-25 14:10:00,44.06,44.06,44.03,44.04,1100.0,43.8727,43.8727,43.8428,43.8528,1100.0
2013-04-25 14:20:00,44.05,44.09,44.05,44.08,2500.0,43.8627,43.9026,43.8627,43.8926,2500.0
2013-04-25 14:30:00,44.07,44.11,44.07,44.11,3100.0,43.8827,43.9225,43.8827,43.9225,3100.0
2013-04-25 14:40:00,44.1,44.11,44.04,44.11,3800.0,43.9125,43.9225,43.8528,43.9225,3800.0
2013-04-25 14:50:00,44.11,44.21,44.11,44.21,6500.0,43.9225,44.0221,43.9225,44.0221,6500.0
2013-04-25 15:00:00,44.24,44.25,44.18,44.19,11900.0,44.0519,44.0619,43.9922,44.0021,11900.0
2013-04-25 15:10:00,44.19,44.2,44.15,44.16,6900.0,44.0021,44.0121,43.9623,43.9723,6900.0
2013-04-25 15:20:00,44.2,44.21,44.15,44.21,17700.0,44.0121,44.0221,43.9623,44.0221,17700.0
2013-04-25 15:30:00,44.2,44.28,44.19,44.27,5000.0,44.0121,44.0918,44.0021,44.0818,5000.0
2013-04-25 15:40:00,44.27,44.28,44.24,44.28,5900.0,44.0818,44.0918,44.0519,44.0918,5900.0
2013-04-25 15:50:00,44.26,44.28,44.21,44.27,15300.0,44.0718,44.0918,44.0221,44.0818,15300.0
2013-04-26 09:30:00,44.09,44.23,44.09,44.2,11400.0,43.9026,44.042,43.9026,44.0121,11400.0
2013-04-26 09:40:00,44.21,44.23,44.17,44.23,103200.0,44.0221,44.042,43.9822,44.042,103200.0
2013-04-26 09:50:00,44.23,44.23,44.2,44.23,2700.0,44.042,44.042,44.0121,44.042,2700.0
2013-04-26 10:00:00,44.23,44.28,44.17,44.25,10300.0,44.042,44.0918,43.9822,44.0619,10300.0
2013-04-26 10:10:00,44.27,44.27,44.2,44.21,3800.0,44.0818,44.0818,44.0121,44.0221,3800.0
2013-04-26 10:20:00,44.25,44.27,44.21,44.25,3600.0,44.0619,44.0818,44.0221,44.0619,3600.0
2013-04-26 10:30:00,44.24,44.25,44.23,44.24,1100.0,44.0519,44.0619,44.042,44.0519,1100.0
2013-04-26 10:40:00,44.29,44.32,44.29,44.3,600.0,44.1017,44.1316,44.1017,44.1117,600.0
2013-04-26 10:50:00,44.23,44.23,44.23,44.23,400.0,44.042,44.042,44.042,44.042,400.0
2013-04-26 11:00:00,44.27,44.32,44.24,44.24,1500.0,44.0818,44.1316,44.0519,44.0519,1500.0
2013-04-26 11:10:00,44.24,44.24,44.24,44.24,100.0,44.0519,44.0519,44.0519,44.0519,100.0
2013-04-26 11:20:00,44.26,44.26,44.21,44.25,2300.0,44.0718,44.0718,44.0221,44.0619,2300.0
2013-04-26 11:30:00,44.25,44.26,44.22,44.22,2800.0,44.0619,44.0718,44.032,44.032,2800.0
2013-04-26 11:40:00,44.15,44.21,44.12,44.16,2700.0,43.9623,44.0221,43.9324,43.9723,2700.0
2013-04-26 11:50:00,44.21,44.21,44.15,44.18,4700.0,44.0221,44.0221,43.9623,43.9922,4700.0
2013-04-26 12:00:00,44.24,44.25,44.2,44.21,2700.0,44.0519,44.0619,44.0121,44.0221,2700.0
2013-04-26 12:10:00,44.25,44.26,44.18,44.26,1400.0,44.0619,44.0718,43.9922,44.0718,1400.0
2013-04-26 12:20:00,44.23,44.25,44.19,44.25,900.0,44.042,44.0619,44.0021,44.0619,900.0
2013-04-26 12:30:00,44.23,44.25,44.17,44.17,700.0,44.042,44.0619,43.9822,43.9822,700.0
2013-04-26 12:40:00,44.17,44.26,44.17,44.23,2300.0,43.9822,44.0718,43.9822,44.042,2300.0
2013-04-26 12:50:00,44.25,44.25,44.2,44.21,3600.0,44.0619,44.0619,44.0121,44.0221,3600.0
2013-04-26 13:00:00,44.2,44.22,44.16,44.22,2000.0,44.0121,44.032,43.9723,44.032,2000.0
2013-04-26 13:10:00,44.22,44.22,44.22,44.22,100.0,44.032,44.032,44.032,44.032,100.0
2013-04-26 13:20:00,44.23,44.23,44.2,44.22,2700.0,44.042,44.042,44.0121,44.032,2700.0
2013-04-26 13:30:00,44.21,44.23,44.18,44.23,900.0,44.0221,44.042,43.9922,44.042,900.0
2013-04-26 13:40:00,44.22,44.3,44.22,44.3,600.0,44.032,44.1117,44.032,44.1117,600.0
2013-04-26 13:50:00,44.27,44.29,44.22,44.25,800.0,44.0818,44.1017,44.032,44.0619,800.0
2013-04-26 14:00:00,44.25,44.27,44.23,44.25,2200.0,44.0619,44.0818,44.042,44.0619,2200.0
2013-04-26 14:10:00,44.29,44.29,44.19,44.19,51900.0,44.1017,44.1017,44.0021,44.0021,51900.0
2013-04-26 14:20:00,44.16,44.16,44.08,44.13,1200.0,43.9723,43.9723,43.8926,43.9424,1200.0
2013-04-26 14:30:00,44.13,44.21,44.12,44.21,2200.0,43.9424,44.0221,43.9324,44.0221,2200.0
2013-04-26 14:40:00,44.22,44.24,44.15,44.24,2500.0,44.032,44.0519,43.9623,44.0519,2500.0
2013-04-26 14:50:00,44.23,44.25,44.19,44.21,1200.0,44.042,44.0619,44.0021,44.0221,1200.0
2013-04-26 15:00:00,44.23,44.28,44.22,44.27,1300.0,44.042,44.0918,44.032,44.0818,1300.0
2013-04-26 15:10:00,44.29,44.29,44.17,44.17,2300.0,44.1017,44.1017,43.9822,43.9822,2300.0
2013-04-26 15:20:00,44.18,44.26,44.18,44.26,1400.0,43.9922,44.0718,43.9922,44.0718,1400.0
2013-04-26 15:30:00,44.26,44.26,44.23,44.23,3300.0,44.0718,44.0718,44.042,44.042,3300.0
2013-04-26 15:40:00,44.24,44.26,44.21,44.24,7200.0,44.0519,44.0718,44.0221,44.0519,7200.0
2013-04-26 15:50:00,44.23,44.25,44.11,44.19,10400.0,44.042,44.0619,43.9225,44.0021,10400.0
2013-04-29 09:30:00,44.34,44.34,44.17,44.25,2100.0,44.1515,44.1515,43.9822,44.0619,2100.0
2013-04-29 09:40:00,44.25,44.59,44.25,44.5,2200.0,44.0619,44.4004,44.0619,44.3108,2200.0
2013-04-29 09:50:00,44.58,44.68,44.58,44.68,600.0,44.3905,44.4901,44.3905,44.4901,600.0
2013-04-29 10:00:00,44.67,44.9,44.64,44.9,4000.0,44.4801,44.7091,44.4502,44.7091,4000.0
2013-04-29 10:10:00,44.93,45.0,44.93,45.0,28900.0,44.739,44.8087,44.739,44.8087,28900.0
2013-04-29 10:20:00,45.03,45.12,45.01,45.12,1700.0,44.8386,44.9282,44.8187,44.9282,1700.0
2013-04-29 10:30:00,45.05,45.05,45.0,45.03,2700.0,44.8585,44.8585,44.8087,44.8386,2700.0
2013-04-29 10:40:00,45.05,45.11,45.03,45.1,2400.0,44.8585,44.9182,44.8386,44.9083,2400.0
2013-04-29 10:50:00,45.1,45.12,45.09,45.12,1900.0,44.9083,44.9282,44.8983,44.9282,1900.0
2013-04-29 11:00:00,45.11,45.16,45.1,45.14,2800.0,44.9182,44.968,44.9083,44.9481,2800.0
2013-04-29 11:10:00,45.17,45.17,45.11,45.11,1200.0,44.978,44.978,44.9182,44.9182,1200.0
2013-04-29 11:20:00,45.11,45.14,45.1,45.13,3400.0,44.9182,44.9481,44.9083,44.9381,3400.0
2013-04-29 11:30:00,45.12,45.13,45.11,45.12,1800.0,44.9282,44.9381,44.9182,44.9282,1800.0
2013-04-29 11:40:00,45.12,45.14,45.12,45.13,4700.0,44.9282,44.9481,44.9282,44.9381,4700.0
2013-04-29 11:50:00,45.12,45.15,45.12,45.15,5800.0,44.9282,44.9581,44.9282,44.9581,5800.0
2013-04-29 12:00:00,45.15,45.25,45.15,45.25,6600.0,44.9581,45.0576,44.9581,45.0576,6600.0
2013-04-29 12:10:00,45.26,45.27,45.25,45.27,4600.0,45.0676,45.0776,45.0576,45.0776,4600.0
2013-04-29 12:20:00,45.27,45.35,45.27,45.34,6300.0,45.0776,45.1572,45.0776,45.1473,6300.0
2013-04-29 12:30:00,45.35,45.36,45.32,45.35,7100.0,45.1572,45.1672,45.1273,45.1572,7100.0
2013-04-29 12:40:00,45.35,45.4,45.35,45.37,4800.0,45.1572,45.207,45.1572,45.1771,4800.0
2013-04-29 12:50:00,45.37,45.4,45.37,45.4,5100.0,45.1771,45.207,45.1771,45.207,5100.0
2013-04-29 13:00:00,45.38,45.45,45.38,45.45,6300.0,45.1871,45.2568,45.1871,45.2568,6300.0
2013-04-29 13:10:00,45.45,45.56,45.45,45.56,4500.0,45.2568,45.3663,45.2568,45.3663,4500.0
2013-04-29 13:20:00,45.56,45.56,45.45,45.54,11000.0,45.3663,45.3663,45.2568,45.3464,11000.0
2013-04-29 13:30:00,45.54,45.54,45.48,45.53,3600.0,45.3464,45.3464,45.2867,45.3364,3600.0
2013-04-29 13:40:00,45.52,45.53,45.5,45.52,2700.0,45.3265,45.3364,45.3066,45.3265,2700.0
2013-04-29 13:50:00,45.52,45.55,45.49,45.55,5800.0,45.3265,45.3564,45.2966,45.3564,5800.0
2013-04-29 14:00:00,45.55,45.56,45.54,45.55,4200.0,45.3564,45.3663,45.3464,45.3564,4200.0
2013-04-29 14:10:00,45.55,45.55,45.48,45.48,4800.0,45.3564,45.3564,45.2867,45.2867,4800.0
2013-04-29 14:20:00,45.49,45.5,45.47,45.48,4800.0,45.2966,45.3066,45.2767,45.2867,4800.0
2013-04-29 14:30:00,45.47,45.48,45.37,45.37,4200.0,45.2767,45.2867,45.1771,45.1771,4200.0
2013-04-29 14:40:00,45.38,45.38,45.31,45.36,35600.0,45.1871,45.1871,45.1174,45.1672,35600.0
2013-04-29 14:50:00,45.36,45.37,45.32,45.33,4900.0,45.1672,45.1771,45.1273,45.1373,4900.0
2013-04-29 15:00:00,45.33,45.33,45.16,45.2,14000.0,45.1373,45.1373,44.968,45.0078,14000.0
2013-04-29 15:10:00,45.2,45.22,45.19,45.2,10200.0,45.0078,45.0278,44.9979,45.0078,10200.0
2013-04-29 15:20:00,45.21,45.24,45.18,45.21,9000.0,45.0178,45.0477,44.9879,45.0178,9000.0
2013-04-29 15:30:00,45.21,45.26,45.17,45.18,11900.0,45.0178,45.0676,44.978,44.9879,11900.0
2013-04-29 15:40:00,45.18,45.2,45.04,45.06,12900.0,44.9879,45.0078,44.8485,44.8684,12900.0
2013-04-29 15:50:00,45.04,45.11,44.97,45.09,21400.0,44.8485,44.9182,44.7788,44.8983,21400.0
2013-04-30 09:30:00,45.12,45.38,45.04,45.38,11500.0,44.9282,45.1871,44.8485,45.1871,11500.0
2013-04-30 09:40:00,45.38,45.51,45.29,45.51,10000.0,45.1871,45.3165,45.0975,45.3165,10000.0
2013-04-30 09:50:00,45.55,45.6,45.51,45.58,3500.0,45.3564,45.4061,45.3165,45.3862,3500.0
2013-04-30 10:00:00,45.59,45.65,45.49,45.62,10500.0,45.3962,45.4559,45.2966,45.4261,10500.0
2013-04-30 10:10:00,45.69,45.81,45.69,45.81,800.0,45.4958,45.6153,45.4958,45.6153,800.0
2013-04-30 10:20:00,45.73,45.73,45.61,45.62,2100.0,45.5356,45.5356,45.4161,45.4261,2100.0
2013-04-30 10:30:00,45.65,45.77,45.64,45.77,3600.0,45.4559,45.5754,45.446,45.5754,3600.0
2013-04-30 10:40:00,45.8,46.0,45.79,45.99,6400.0,45.6053,45.8044,45.5953,45.7945,6400.0
2013-04-30 10:50:00,46.04,46.11,45.96,45.96,14900.0,45.8443,45.914,45.7646,45.7646,14900.0
2013-04-30 11:00:00,45.93,45.98,45.93,45.98,2500.0,45.7347,45.7845,45.7347,45.7845,2500.0
2013-04-30 11:10:00,46.05,46.05,46.0,46.04,7400.0,45.8542,45.8542,45.8044,45.8443,7400.0
2013-04-30 11:20:00,46.01,46.06,46.01,46.06,1000.0,45.8144,45.8642,45.8144,45.8642,1000.0
2013-04-30 11:30:00,46.07,46.22,46.07,46.2,6700.0,45.8741,46.0235,45.8741,46.0036,6700.0
2013-04-30 11:40:00,46.2,46.3,46.2,46.3,5600.0,46.0036,46.1032,46.0036,46.1032,5600.0
2013-04-30 11:50:00,46.3,46.41,46.3,46.39,4200.0,46.1032,46.2127,46.1032,46.1928,4200.0
2013-04-30 12:00:00,46.4,46.44,46.39,46.44,3700.0,46.2027,46.2426,46.1928,46.2426,3700.0
2013-04-30 12:10:00,46.43,46.46,46.43,46.45,3200.0,46.2326,46.2625,46.2326,46.2525,3200.0
2013-04-30 12:20:00,46.46,46.56,46.46,46.56,4400.0,46.2625,46.3621,46.2625,46.3621,4400.0
2013-04-30 12:30:00,46.56,46.61,46.54,46.61,13600.0,46.3621,46.4119,46.3422,46.4119,13600.0
2013-04-30 12:40:00,46.64,46.75,46.64,46.75,5100.0,46.4417,46.5513,46.4417,46.5513,5100.0
2013-04-30 12:50:00,46.73,46.75,46.66,46.66,4000.0,46.5313,46.5513,46.4616,46.4616,4000.0
2013-04-30 13:00:00,46.65,46.65,46.52,46.57,2800.0,46.4517,46.4517,46.3222,46.372,2800.0
2013-04-30 13:10:00,46.58,46.62,46.5,46.5,7800.0,46.382,46.4218,46.3023,46.3023,7800.0
2013-04-30 13:20:00,46.53,46.57,46.5,46.52,4300.0,46.3322,46.372,46.3023,46.3222,4300.0
2013-04-30 13:30:00,46.55,46.55,46.53,46.55,5100.0,46.3521,46.3521,46.3322,46.3521,5100.0
2013-04-30 13:40:00,46.56,46.62,46.55,46.62,1800.0,46.3621,46.4218,46.3521,46.4218,1800.0
2013-04-30 13:50:00,46.62,46.62,46.54,46.54,7100.0,46.4218,46.4218,46.3422,46.3422,7100.0
2013-04-30 14:00:00,46.54,46.59,46.52,46.55,3700.0,46.3422,46.3919,46.3222,46.3521,3700.0
2013-04-30 14:10:00,46.54,46.58,46.52,46.55,5700.0,46.3422,46.382,46.3222,46.3521,5700.0
2013-04-30 14:20:00,46.55,46.61,46.55,46.59,4400.0,46.3521,46.4119,46.3521,46.3919,4400.0
2013-04-30 14:30:00,46.59,46.59,46.5,46.57,4200.0,46.3919,46.3919,46.3023,46.372,4200.0
2013-04-30 14:40:00,46.58,46.63,46.58,46.6,4700.0,46.382,46.4318,46.382,46.4019,4700.0
2013-04-30 14:50:00,46.6,46.64,46.59,46.64,4900.0,46.4019,46.4417,46.3919,46.4417,4900.0
2013-04-30 15:00:00,46.64,46.65,46.59,46.65,8500.0,46.4417,46.4517,46.3919,46.4517,8500.0
2013-04-30 15:10:00,46.63,46.65,46.61,46.63,11300.0,46.4318,46.4517,46.4119,46.4318,11300.0
2013-04-30 15:20:00,46.64,46.65,46.63,46.64,7900.0,46.4417,46.4517,46.4318,46.4417,7900.0
2013-04-30 15:30:00,46.65,46.67,46.62,46.65,13700.0,46.4517,46.4716,46.4218,46.4517,13700.0
2013-04-30 15:40:00,46.65,46.65,46.64,46.64,12600.0,46.4517,46.4517,46.4417,46.4417,12600.0
2013-04-30 15:50:00,46.65,46.65,46.55,46.55,43900.0,46.4517,46.4517,46.3521,46.3521,43900.0
2013-05-01 09:30:00,46.27,46.27,46.13,46.23,5900.0,46.0733,46.0733,45.9339,46.0335,5900.0
2013-05-01 09:40:00,46.23,46.43,46.22,46.38,7800.0,46.0335,46.2326,46.0235,46.1828,7800.0
2013-05-01 09:50:00,46.34,46.37,46.22,46.27,75000.0,46.143,46.1729,46.0235,46.0733,75000.0
2013-05-01 10:00:00,46.28,46.33,46.01,46.04,14000.0,46.0833,46.133,45.8144,45.8443,14000.0
2013-05-01 10:10:00,46.05,46.06,45.81,45.94,11300.0,45.8542,45.8642,45.6153,45.7447,11300.0
2013-05-01 10:20:00,45.93,46.03,45.93,45.94,11100.0,45.7347,45.8343,45.7347,45.7447,11100.0
2013-05-01 10:30:00,45.93,46.01,45.93,45.97,9300.0,45.7347,45.8144,45.7347,45.7746,9300.0
2013-05-01 10:40:00,45.97,46.06,45.97,46.03,2800.0,45.7746,45.8642,45.7746,45.8343,2800.0
2013-05-01 10:50:00,46.02,46.02,45.94,45.99,5900.0,45.8244,45.8244,45.7447,45.7945,5900.0
2013-05-01 11:00:00,45.97,46.0,45.93,45.96,11000.0,45.7746,45.8044,45.7347,45.7646,11000.0
2013-05-01 11:10:00,45.98,46.01,45.96,45.99,6700.0,45.7845,45.8144,45.7646,45.7945,6700.0
2013-05-01 11:20:00,45.96,46.02,45.95,46.0,10700.0,45.7646,45.8244,45.7547,45.8044,10700.0
2013-05-01 11:30:00,46.01,46.06,45.9,45.9,3000.0,45.8144,45.8642,45.7049,45.7049,3000.0
2013-05-01 11:40:00,45.9,45.93,45.61,45.77,9000.0,45.7049,45.7347,45.4161,45.5754,9000.0
2013-05-01 11:50:00,45.8,45.85,45.75,45.77,2400.0,45.6053,45.6551,45.5555,45.5754,2400.0
2013-05-01 12:00:00,45.78,45.78,45.72,45.75,1800.0,45.5854,45.5854,45.5256,45.5555,1800.0
2013-05-01 12:10:00,45.75,45.75,45.62,45.74,2100.0,45.5555,45.5555,45.4261,45.5456,2100.0
2013-05-01 12:20:00,45.71,45.77,45.71,45.75,1500.0,45.5157,45.5754,45.5157,45.5555,1500.0
2013-05-01 12:30:00,45.75,45.75,45.61,45.61,4200.0,45.5555,45.5555,45.4161,45.4161,4200.0
2013-05-01 12:40:00,45.59,45.63,45.55,45.56,4700.0,45.3962,45.436,45.3564,45.3663,4700.0
2013-05-01 12:50:00,45.53,45.53,45.38,45.38,5900.0,45.3364,45.3364,45.1871,45.1871,5900.0
2013-05-01 13:00:00,45.44,45.49,45.35,45.41,11000.0,45.2468,45.2966,45.1572,45.217,11000.0
2013-05-01 13:10:00,45.4,45.48,45.38,45.48,6700.0,45.207,45.2867,45.1871,45.2867,6700.0
2013-05-01 13:20:00,45.5,45.61,45.49,45.61,4000.0,45.3066,45.4161,45.2966,45.4161,4000.0
2013-05-01 13:30:00,45.59,45.64,45.56,45.58,3300.0,45.3962,45.446,45.3663,45.3862,3300.0
2013-05-01 13:40:00,45.59,45.65,45.57,45.59,9600.0,45.3962,45.4559,45.3763,45.3962,9600.0
2013-05-01 13:50:00,45.59,45.75,45.56,45.71,4900.0,45.3962,45.5555,45.3663,45.5157,4900.0
2013-05-01 14:00:00,45.72,45.9,45.72,45.9,4500.0,45.5256,45.7049,45.5256,45.7049,4500.0
2013-05-01 14:10:00,45.9,46.01,45.86,45.91,7400.0,45.7049,45.8144,45.665,45.7148,7400.0
2013-05-01 14:20:00,45.95,46.16,45.93,46.09,6900.0,45.7547,45.9638,45.7347,45.8941,6900.0
2013-05-01 14:30:00,46.1,46.1,46.0,46.02,6300.0,45.904,45.904,45.8044,45.8244,6300.0
2013-05-01 14:40:00,46.02,46.1,45.99,46.1,5900.0,45.8244,45.904,45.7945,45.904,5900.0
2013-05-01 14:50:00,46.07,46.1,46.0,46.01,9700.0,45.8741,45.904,45.8044,45.8144,9700.0
2013-05-01 15:00:00,46.02,46.14,45.97,46.03,13300.0,45.8244,45.9439,45.7746,45.8343,13300.0
2013-05-01 15:10:00,46.03,46.05,45.88,45.92,7800.0,45.8343,45.8542,45.685,45.7248,7800.0
2013-05-01 15:20:00,45.92,45.92,45.69,45.76,10100.0,45.7248,45.7248,45.4958,45.5655,10100.0
2013-05-01 15:30:00,45.78,45.87,45.74,45.8,6200.0,45.5854,45.675,45.5456,45.6053,6200.0
2013-05-01 15:40:00,45.76,45.84,45.59,45.81,12600.0,45.5655,45.6451,45.3962,45.6153,12600.0
2013-05-01 15:50:00,45.8,45.82,45.52,45.56,25500.0,45.6053,45.6252,45.3265,45.3663,25500.0
2013-05-02 09:30:00,45.65,45.65,45.42,45.47,2900.0,45.4559,45.4559,45.2269,45.2767,2900.0
2013-05-02 09:40:00,45.49,45.59,45.49,45.59,1500.0,45.2966,45.3962,45.2966,45.3962,1500.0
2013-05-02 09:50:00,45.63,45.64,45.54,45.55,1600.0,45.436,45.446,45.3464,45.3564,1600.0
2013-05-02 10:00:00,45.68,45.68,45.6,45.66,3000.0,45.4858,45.4858,45.4061,45.4659,3000.0
2013-05-02 10:10:00,45.79,45.95,45.79,45.95,700.0,45.5953,45.7547,45.5953,45.7547,700.0
2013-05-02 10:20:00,45.89,45.96,45.86,45.95,700.0,45.6949,45.7646,45.665,45.7547,700.0
2013-05-02 10:30:00,46.03,46.11,46.02,46.04,1900.0,45.8343,45.914,45.8244,45.8443,1900.0
2013-05-02 10:40:00,46.08,46.16,46.08,46.16,3000.0,45.8841,45.9638,45.8841,45.9638,3000.0
2013-05-02 10:50:00,46.17,46.23,46.17,46.22,1700.0,45.9737,46.0335,45.9737,46.0235,1700.0
2013-05-02 11:00:00,46.24,46.31,46.24,46.25,3500.0,46.0434,46.1131,46.0434,46.0534,3500.0
2013-05-02 11:10:00,46.3,46.45,46.3,46.44,4100.0,46.1032,46.2525,46.1032,46.2426,4100.0
2013-05-02 11:20:00,46.49,46.52,46.44,46.49,4500.0,46.2924,46.3222,46.2426,46.2924,4500.0
2013-05-02 11:30:00,46.49,46.54,46.49,46.51,2900.0,46.2924,46.3422,46.2924,46.3123,2900.0
2013-05-02 11:40:00,46.49,46.56,46.49,46.56,18000.0,46.2924,46.3621,46.2924,46.3621,18000.0
2013-05-02 11:50:00,46.6,46.67,46.6,46.65,8600.0,46.4019,46.4716,46.4019,46.4517,8600.0
2013-05-02 12:00:00,46.6,46.6,46.35,46.37,6600.0,46.4019,46.4019,46.153,46.1729,6600.0
2013-05-02 12:10:00,46.38,46.41,46.28,46.28,2900.0,46.1828,46.2127,46.0833,46.0833,2900.0
2013-05-02 12:20:00,46.27,46.3,46.04,46.05,7600.0,46.0733,46.1032,45.8443,45.8542,7600.0
2013-05-02 12:30:00,46.07,46.13,46.07,46.07,3200.0,45.8741,45.9339,45.8741,45.8741,3200.0
2013-05-02 12:40:00,46.08,46.1,45.97,45.98,3300.0,45.8841,45.904,45.7746,45.7845,3300.0
2013-05-02 12:50:00,46.05,46.18,46.03,46.18,2500.0,45.8542,45.9837,45.8343,45.9837,2500.0
2013-05-02 13:00:00,46.18,46.28,46.13,46.28,2100.0,45.9837,46.0833,45.9339,46.0833,2100.0
2013-05-02 13:10:00,46.28,46.3,46.28,46.3,1400.0,46.0833,46.1032,46.0833,46.1032,1400.0
2013-05-02 13:20:00,46.3,46.36,46.27,46.36,2800.0,46.1032,46.1629,46.0733,46.1629,2800.0
2013-05-02 13:30:00,46.36,46.45,46.34,46.41,4700.0,46.1629,46.2525,46.143,46.2127,4700.0
2013-05-02 13:40:00,46.4,46.43,46.37,46.42,2400.0,46.2027,46.2326,46.1729,46.2227,2400.0
2013-05-02 13:50:00,46.42,46.47,46.38,46.4,3700.0,46.2227,46.2724,46.1828,46.2027,3700.0
2013-05-02 14:00:00,46.4,46.4,46.3,46.3,1800.0,46.2027,46.2027,46.1032,46.1032,1800.0
2013-05-02 14:10:00,46.3,46.34,46.29,46.33,3000.0,46.1032,46.143,46.0932,46.133,3000.0
2013-05-02 14:20:00,46.34,46.37,46.33,46.37,2200.0,46.143,46.1729,46.133,46.1729,2200.0
2013-05-02 14:30:00,46.38,46.41,46.37,46.41,2600.0,46.1828,46.2127,46.1729,46.2127,2600.0
2013-05-02 14:40:00,46.41,46.41,46.38,46.39,2300.0,46.2127,46.2127,46.1828,46.1928,2300.0
2013-05-02 14:50:00,46.39,46.42,46.38,46.4,2700.0,46.1928,46.2227,46.1828,46.2027,2700.0
2013-05-02 15:00:00,46.4,46.44,46.37,46.38,12300.0,46.2027,46.2426,46.1729,46.1828,12300.0
2013-05-02 15:10:00,46.37,46.43,46.37,46.41,7100.0,46.1729,46.2326,46.1729,46.2127,7100.0
2013-05-02 15:20:00,46.41,46.41,46.34,46.34,3300.0,46.2127,46.2127,46.143,46.143,3300.0
2013-05-02 15:30:00,46.35,46.37,46.34,46.34,4700.0,46.153,46.1729,46.143,46.143,4700.0
2013-05-02 15:40:00,46.34,46.34,46.26,46.27,3900.0,46.143,46.143,46.0633,46.0733,3900.0
2013-05-02 15:50:00,46.26,46.31,46.21,46.28,19300.0,46.0633,46.1131,46.0136,46.0833,19300.0
2013-05-03 09:30:00,46.57,47.26,46.5,47.25,15700.0,46.372,47.0591,46.3023,47.0491,15700.0
2013-05-03 09:40:00,47.33,47.33,47.1,47.13,9300.0,47.1288,47.1288,46.8998,46.9296,9300.0
2013-05-03 09:50:00,47.13,47.23,47.08,47.08,5600.0,46.9296,47.0292,46.8799,46.8799,5600.0
2013-05-03 10:00:00,47.14,47.55,47.07,47.55,25100.0,46.9396,47.3479,46.8699,47.3479,25100.0
2013-05-03 10:10:00,47.54,47.63,47.5,47.6,3300.0,47.3379,47.4275,47.2981,47.3976,3300.0
2013-05-03 10:20:00,47.6,47.81,47.6,47.8,9600.0,47.3976,47.6068,47.3976,47.5968,9600.0
2013-05-03 10:30:00,47.83,47.88,47.82,47.82,7400.0,47.6267,47.6765,47.6167,47.6167,7400.0
2013-05-03 10:40:00,47.85,48.07,47.85,48.07,14200.0,47.6466,47.8656,47.6466,47.8656,14200.0
2013-05-03 10:50:00,48.13,48.13,47.95,47.97,14700.0,47.9254,47.9254,47.7462,47.7661,14700.0
2013-05-03 11:00:00,47.97,47.99,47.93,47.95,10100.0,47.7661,47.786,47.7262,47.7462,10100.0
2013-05-03 11:10:00,48.0,48.09,47.97,48.08,4600.0,47.7959,47.8856,47.7661,47.8756,4600.0
2013-05-03 11:20:00,48.07,48.07,47.9,47.96,15800.0,47.8656,47.8656,47.6964,47.7561,15800.0
2013-05-03 11:30:00,47.97,48.04,47.95,47.97,7300.0,47.7661,47.8358,47.7462,47.7661,7300.0
2013-05-03 11:40:00,47.95,47.99,47.95,47.97,1000.0,47.7462,47.786,47.7462,47.7661,1000.0
2013-05-03 11:50:00,47.97,47.97,47.94,47.95,3400.0,47.7661,47.7661,47.7362,47.7462,3400.0
2013-05-03 12:00:00,47.95,47.95,47.84,47.9,4700.0,47.7462,47.7462,47.6366,47.6964,4700.0
2013-05-03 12:10:00,47.87,47.9,47.8,47.8,3600.0,47.6665,47.6964,47.5968,47.5968,3600.0
2013-05-03 12:20:00,47.73,47.83,47.72,47.72,4000.0,47.5271,47.6267,47.5171,47.5171,4000.0
2013-05-03 12:30:00,47.7,47.7,47.65,47.65,1700.0,47.4972,47.4972,47.4474,47.4474,1700.0
2013-05-03 12:40:00,47.7,47.74,47.7,47.73,5000.0,47.4972,47.5371,47.4972,47.5271,5000.0
2013-05-03 12:50:00,47.74,47.74,47.67,47.72,5100.0,47.5371,47.5371,47.4673,47.5171,5100.0
2013-05-03 13:00:00,47.71,47.81,47.71,47.74,4300.0,47.5072,47.6068,47.5072,47.5371,4300.0
2013-05-03 13:10:00,47.74,47.75,47.73,47.73,1500.0,47.5371,47.547,47.5271,47.5271,1500.0
2013-05-03 13:20:00,47.7,47.73,47.7,47.7,5100.0,47.4972,47.5271,47.4972,47.4972,5100.0
2013-05-03 13:30:00,47.71,47.74,47.7,47.71,6400.0,47.5072,47.5371,47.4972,47.5072,6400.0
2013-05-03 13:40:00,47.73,47.81,47.72,47.78,5400.0,47.5271,47.6068,47.5171,47.5769,5400.0
2013-05-03 13:50:00,47.76,47.78,47.7,47.76,4500.0,47.557,47.5769,47.4972,47.557,4500.0
2013-05-03 14:00:00,47.76,47.78,47.7,47.74,6000.0,47.557,47.5769,47.4972,47.5371,6000.0
2013-05-03 14:10:00,47.72,47.83,47.72,47.83,2000.0,47.5171,47.6267,47.5171,47.6267,2000.0
2013-05-03 14:20:00,47.83,47.83,47.77,47.81,3500.0,47.6267,47.6267,47.5669,47.6068,3500.0
2013-05-03 14:30:00,47.81,47.81,47.74,47.76,2600.0,47.6068,47.6068,47.5371,47.557,2600.0
2013-05-03 14:40:00,47.75,47.75,47.67,47.73,5400.0,47.547,47.547,47.4673,47.5271,5400.0
2013-05-03 14:50:00,47.73,47.77,47.71,47.77,4100.0,47.5271,47.5669,47.5072,47.5669,4100.0
2013-05-03 15:00:00,47.77,47.77,47.61,47.61,7000.0,47.5669,47.5669,47.4076,47.4076,7000.0
2013-05-03 15:10:00,47.59,47.6,47.53,47.54,8500.0,47.3877,47.3976,47.3279,47.3379,8500.0
2013-05-03 15:20:00,47.53,47.59,47.5,47.59,10000.0,47.3279,47.3877,47.2981,47.3877,10000.0
2013-05-03 15:30:00,47.59,47.61,47.54,47.6,12800.0,47.3877,47.4076,47.3379,47.3976,12800.0
2013-05-03 15:40:00,47.6,47.67,47.58,47.64,15400.0,47.3976,47.4673,47.3777,47.4375,15400.0
2013-05-03 15:50:00,47.64,47.66,47.45,47.47,20900.0,47.4375,47.4574,47.2483,47.2682,20900.0
2013-05-06 09:30:00,47.27,47.46,47.06,47.46,6300.0,47.069,47.2582,46.8599,47.2582,6300.0
2013-05-06 09:40:00,47.4,47.51,47.4,47.5,1300.0,47.1985,47.308,47.1985,47.2981,1300.0
2013-05-06 09:50:00,47.53,47.65,47.53,47.54,1400.0,47.3279,47.4474,47.3279,47.3379,1400.0
2013-05-06 10:00:00,47.62,47.62,47.47,47.58,6800.0,47.4176,47.4176,47.2682,47.3777,6800.0
2013-05-06 10:10:00,47.58,47.77,47.53,47.77,14700.0,47.3777,47.5669,47.3279,47.5669,14700.0
2013-05-06 10:20:00,47.77,47.86,47.74,47.74,3100.0,47.5669,47.6565,47.5371,47.5371,3100.0
2013-05-06 10:30:00,47.76,47.81,47.74,47.74,2300.0,47.557,47.6068,47.5371,47.5371,2300.0
2013-05-06 10:40:00,47.75,47.86,47.74,47.84,5300.0,47.547,47.6565,47.5371,47.6366,5300.0
2013-05-06 10:50:00,47.84,47.84,47.74,47.79,6300.0,47.6366,47.6366,47.5371,47.5868,6300.0
2013-05-06 11:00:00,47.79,47.84,47.79,47.83,4100.0,47.5868,47.6366,47.5868,47.6267,4100.0
2013-05-06 11:10:00,47.84,47.87,47.75,47.75,3300.0,47.6366,47.6665,47.547,47.547,3300.0
2013-05-06 11:20:00,47.82,47.83,47.75,47.75,1300.0,47.6167,47.6267,47.547,47.547,1300.0
2013-05-06 11:30:00,47.75,47.8,47.71,47.75,9800.0,47.547,47.5968,47.5072,47.547,9800.0
2013-05-06 11:40:00,47.79,47.83,47.78,47.79,3000.0,47.5868,47.6267,47.5769,47.5868,3000.0
2013-05-06 11:50:00,47.83,47.87,47.82,47.83,4600.0,47.6267,47.6665,47.6167,47.6267,4600.0
2013-05-06 12:00:00,47.89,47.92,47.88,47.91,6000.0,47.6864,47.7163,47.6765,47.7063,6000.0
2013-05-06 12:10:00,47.91,47.95,47.89,47.93,4900.0,47.7063,47.7462,47.6864,47.7262,4900.0
2013-05-06 12:20:00,47.96,48.04,47.95,48.0,10200.0,47.7561,47.8358,47.7462,47.7959,10200.0
2013-05-06 12:30:00,48.0,48.0,47.97,47.97,7800.0,47.7959,47.7959,47.7661,47.7661,7800.0
2013-05-06 12:40:00,48.01,48.03,47.98,48.03,2000.0,47.8059,47.8258,47.776,47.8258,2000.0
2013-05-06 12:50:00,48.03,48.12,48.03,48.1,7400.0,47.8258,47.9154,47.8258,47.8955,7400.0
2013-05-06 13:00:00,48.1,48.1,47.92,47.92,2200.0,47.8955,47.8955,47.7163,47.7163,2200.0
2013-05-06 13:10:00,47.92,47.92,47.85,47.85,1800.0,47.7163,47.7163,47.6466,47.6466,1800.0
2013-05-06 13:20:00,47.85,47.89,47.84,47.87,2500.0,47.6466,47.6864,47.6366,47.6665,2500.0
2013-05-06 13:30:00,47.9,47.9,47.8,47.8,4400.0,47.6964,47.6964,47.5968,47.5968,4400.0
2013-05-06 13:40:00,47.8,47.82,47.8,47.82,2700.0,47.5968,47.6167,47.5968,47.6167,2700.0
2013-05-06 13:50:00,47.83,47.92,47.83,47.91,4100.0,47.6267,47.7163,47.6267,47.7063,4100.0
2013-05-06 14:00:00,47.91,47.92,47.9,47.92,3200.0,47.7063,47.7163,47.6964,47.7163,3200.0
2013-05-06 14:10:00,47.92,47.94,47.92,47.94,4900.0,47.7163,47.7362,47.7163,47.7362,4900.0
2013-05-06 14:20:00,47.95,47.98,47.94,47.94,3100.0,47.7462,47.776,47.7362,47.7362,3100.0
2013-05-06 14:30:00,47.94,47.94,47.9,47.9,5700.0,47.7362,47.7362,47.6964,47.6964,5700.0
2013-05-06 14:40:00,47.9,47.92,47.9,47.91,4900.0,47.6964,47.7163,47.6964,47.7063,4900.0
2013-05-06 14:50:00,47.91,47.96,47.91,47.92,2700.0,47.7063,47.7561,47.7063,47.7163,2700.0
2013-05-06 15:00:00,47.92,47.92,47.89,47.9,5500.0,47.7163,47.7163,47.6864,47.6964,5500.0
2013-05-06 15:10:00,47.91,47.92,47.89,47.89,14200.0,47.7063,47.7163,47.6864,47.6864,14200.0
2013-05-06 15:20:00,47.87,47.9,47.8,47.85,10200.0,47.6665,47.6964,47.5968,47.6466,10200.0
2013-05-06 15:30:00,47.85,47.85,47.8,47.81,5100.0,47.6466,47.6466,47.5968,47.6068,5100.0
2013-05-06 15:40:00,47.81,47.91,47.81,47.88,10600.0,47.6068,47.7063,47.6068,47.6765,10600.0
2013-05-06 15:50:00,47.88,47.95,47.87,47.93,34500.0,47.6765,47.7462,47.6665,47.7262,34500.0
2013-05-07 09:30:00,48.0,48.15,47.8,48.15,5800.0,47.7959,47.9453,47.5968,47.9453,5800.0
2013-05-07 09:40:00,48.23,48.55,48.23,48.53,6900.0,48.025,48.3436,48.025,48.3237,6900.0
2013-05-07 09:50:00,48.54,48.57,48.45,48.57,5100.0,48.3336,48.3635,48.244,48.3635,5100.0
2013-05-07 10:00:00,48.57,48.57,48.4,48.4,3700.0,48.3635,48.3635,48.1942,48.1942,3700.0
2013-05-07 10:10:00,48.44,48.44,48.24,48.24,5900.0,48.2341,48.2341,48.0349,48.0349,5900.0
2013-05-07 10:20:00,48.24,48.38,48.24,48.33,3600.0,48.0349,48.1743,48.0349,48.1245,3600.0
2013-05-07 10:30:00,48.32,48.33,48.27,48.33,3400.0,48.1146,48.1245,48.0648,48.1245,3400.0
2013-05-07 10:40:00,48.35,48.36,48.33,48.34,2200.0,48.1445,48.1544,48.1245,48.1345,2200.0
2013-05-07 10:50:00,48.36,48.36,48.27,48.3,4600.0,48.1544,48.1544,48.0648,48.0947,4600.0
2013-05-07 11:00:00,48.29,48.29,48.18,48.27,3600.0,48.0847,48.0847,47.9752,48.0648,3600.0
2013-05-07 11:10:00,48.3,48.34,48.23,48.25,5600.0,48.0947,48.1345,48.025,48.0449,5600.0
2013-05-07 11:20:00,48.25,48.25,48.16,48.19,5600.0,48.0449,48.0449,47.9553,47.9851,5600.0
2013-05-07 11:30:00,48.19,48.22,48.16,48.17,2700.0,47.9851,48.015,47.9553,47.9652,2700.0
2013-05-07 11:40:00,48.15,48.16,48.1,48.11,4100.0,47.9453,47.9553,47.8955,47.9055,4100.0
2013-05-07 11:50:00,48.11,48.12,48.09,48.1,4800.0,47.9055,47.9154,47.8856,47.8955,4800.0
2013-05-07 12:00:00,48.1,48.11,48.08,48.11,2800.0,47.8955,47.9055,47.8756,47.9055,2800.0
2013-05-07 12:10:00,48.12,48.13,48.09,48.09,3600.0,47.9154,47.9254,47.8856,47.8856,3600.0
2013-05-07 12:20:00,48.09,48.09,48.03,48.04,4000.0,47.8856,47.8856,47.8258,47.8358,4000.0
2013-05-07 12:30:00,48.04,48.04,47.9,48.04,7000.0,47.8358,47.8358,47.6964,47.8358,7000.0
2013-05-07 12:40:00,48.06,48.14,47.98,48.03,8600.0,47.8557,47.9353,47.776,47.8258,8600.0
2013-05-07 12:50:00,48.02,48.07,48.02,48.07,5800.0,47.8159,47.8656,47.8159,47.8656,5800.0
2013-05-07 13:00:00,48.06,48.08,48.01,48.08,3900.0,47.8557,47.8756,47.8059,47.8756,3900.0
2013-05-07 13:10:00,48.13,48.15,48.12,48.15,2400.0,47.9254,47.9453,47.9154,47.9453,2400.0
2013-05-07 13:20:00,48.15,48.15,48.08,48.14,6700.0,47.9453,47.9453,47.8756,47.9353,6700.0
2013-05-07 13:30:00,48.14,48.18,48.09,48.12,7200.0,47.9353,47.9752,47.8856,47.9154,7200.0
2013-05-07 13:40:00,48.11,48.11,48.06,48.08,2300.0,47.9055,47.9055,47.8557,47.8756,2300.0
2013-05-07 13:50:00,48.1,48.14,48.1,48.14,4000.0,47.8955,47.9353,47.8955,47.9353,4000.0
2013-05-07 14:00:00,48.13,48.23,48.13,48.21,6100.0,47.9254,48.025,47.9254,48.0051,6100.0
2013-05-07 14:10:00,48.2,48.29,48.2,48.28,2400.0,47.9951,48.0847,47.9951,48.0748,2400.0
2013-05-07 14:20:00,48.29,48.33,48.29,48.33,3800.0,48.0847,48.1245,48.0847,48.1245,3800.0
2013-05-07 14:30:00,48.33,48.33,48.13,48.14,4300.0,48.1245,48.1245,47.9254,47.9353,4300.0
2013-05-07 14:40:00,48.14,48.22,48.14,48.22,3200.0,47.9353,48.015,47.9353,48.015,3200.0
2013-05-07 14:50:00,48.22,48.32,48.21,48.32,4100.0,48.015,48.1146,48.0051,48.1146,4100.0
2013-05-07 15:00:00,48.32,48.33,48.18,48.18,6300.0,48.1146,48.1245,47.9752,47.9752,6300.0
2013-05-07 15:10:00,48.18,48.18,48.11,48.15,6800.0,47.9752,47.9752,47.9055,47.9453,6800.0
2013-05-07 15:20:00,48.15,48.19,48.14,48.14,6400.0,47.9453,47.9851,47.9353,47.9353,6400.0
2013-05-07 15:30:00,48.15,48.17,48.09,48.11,8000.0,47.9453,47.9652,47.8856,47.9055,8000.0
2013-05-07 15:40:00,48.14,48.2,48.09,48.09,8200.0,47.9353,47.9951,47.8856,47.8856,8200.0
2013-05-07 15:50:00,48.09,48.19,48.09,48.18,14000.0,47.8856,47.9851,47.8856,47.9752,14000.0
2013-05-08 09:30:00,48.04,48.27,47.96,48.27,4900.0,47.8358,48.0648,47.7561,48.0648,4900.0
2013-05-08 09:40:00,48.28,48.38,48.23,48.28,6400.0,48.0748,48.1743,48.025,48.0748,6400.0
2013-05-08 09:50:00,48.27,48.31,48.23,48.26,4800.0,48.0648,48.1046,48.025,48.0548,4800.0
2013-05-08 10:00:00,48.29,48.31,48.24,48.24,4000.0,48.0847,48.1046,48.0349,48.0349,4000.0
2013-05-08 10:10:00,48.24,48.29,48.22,48.22,4900.0,48.0349,48.0847,48.015,48.015,4900.0
2013-05-08 10:20:00,48.2,48.24,48.15,48.24,2400.0,47.9951,48.0349,47.9453,48.0349,2400.0
2013-05-08 10:30:00,48.24,48.34,48.21,48.3,4900.0,48.0349,48.1345,48.0051,48.0947,4900.0
2013-05-08 10:40:00,48.31,48.33,48.27,48.3,2900.0,48.1046,48.1245,48.0648,48.0947,2900.0
2013-05-08 10:50:00,48.3,48.33,48.29,48.31,5500.0,48.0947,48.1245,48.0847,48.1046,5500.0
2013-05-08 11:00:00,48.34,48.4,48.32,48.38,5900.0,48.1345,48.1942,48.1146,48.1743,5900.0
2013-05-08 11:10:00,48.39,48.45,48.39,48.42,3100.0,48.1843,48.244,48.1843,48.2142,3100.0
2013-05-08 11:20:00,48.44,48.44,48.39,48.39,2100.0,48.2341,48.2341,48.1843,48.1843,2100.0
2013-05-08 11:30:00,48.36,48.37,48.33,48.34,3300.0,48.1544,48.1644,48.1245,48.1345,3300.0
2013-05-08 11:40:00,48.36,48.37,48.33,48.37,1900.0,48.1544,48.1644,48.1245,48.1644,1900.0
2013-05-08 11:50:00,48.37,48.42,48.36,48.41,2200.0,48.1644,48.2142,48.1544,48.2042,2200.0
2013-05-08 12:00:00,48.43,48.45,48.43,48.45,2000.0,48.2241,48.244,48.2241,48.244,2000.0
2013-05-08 12:10:00,48.45,48.46,48.42,48.42,2200.0,48.244,48.254,48.2142,48.2142,2200.0
2013-05-08 12:20:00,48.42,48.47,48.4,48.44,4500.0,48.2142,48.2639,48.1942,48.2341,4500.0
2013-05-08 12:30:00,48.43,48.43,48.4,48.41,3000.0,48.2241,48.2241,48.1942,48.2042,3000.0
2013-05-08 12:40:00,48.41,48.43,48.4,48.41,2000.0,48.2042,48.2241,48.1942,48.2042,2000.0
2013-05-08 12:50:00,48.38,48.4,48.34,48.37,1300.0,48.1743,48.1942,48.1345,48.1644,1300.0
2013-05-08 13:00:00,48.37,48.42,48.37,48.41,2200.0,48.1644,48.2142,48.1644,48.2042,2200.0
2013-05-08 13:10:00,48.4,48.44,48.39,48.44,1600.0,48.1942,48.2341,48.1843,48.2341,1600.0
2013-05-08 13:20:00,48.45,48.45,48.4,48.4,2200.0,48.244,48.244,48.1942,48.1942,2200.0
2013-05-08 13:30:00,48.4,48.43,48.39,48.4,3400.0,48.1942,48.2241,48.1843,48.1942,3400.0
2013-05-08 13:40:00,48.4,48.4,48.31,48.34,2900.0,48.1942,48.1942,48.1046,48.1345,2900.0
2013-05-08 13:50:00,48.34,48.35,48.3,48.31,2700.0,48.1345,48.1445,48.0947,48.1046,2700.0
2013-05-08 14:00:00,48.3,48.35,48.3,48.3,4200.0,48.0947,48.1445,48.0947,48.0947,4200.0
2013-05-08 14:10:00,48.28,48.33,48.26,48.33,4100.0,48.0748,48.1245,48.0548,48.1245,4100.0
2013-05-08 14:20:00,48.34,48.4,48.34,48.4,5200.0,48.1345,48.1942,48.1345,48.1942,5200.0
2013-05-08 14:30:00,48.39,48.4,48.19,48.26,7800.0,48.1843,48.1942,47.9851,48.0548,7800.0
2013-05-08 14:40:00,48.28,48.31,48.19,48.19,2800.0,48.0748,48.1046,47.9851,47.9851,2800.0
2013-05-08 14:50:00,48.27,48.36,48.26,48.35,4400.0,48.0648,48.1544,48.0548,48.1445,4400.0
2013-05-08 15:00:00,48.34,48.36,48.32,48.35,4600.0,48.1345,48.1544,48.1146,48.1445,4600.0
2013-05-08 15:10:00,48.35,48.39,48.31,48.38,7400.0,48.1445,48.1843,48.1046,48.1743,7400.0
2013-05-08 15:20:00,48.39,48.4,48.31,48.31,14400.0,48.1843,48.1942,48.1046,48.1046,14400.0
2013-05-08 15:30:00,48.3,48.31,48.22,48.23,6400.0,48.0947,48.1046,48.015,48.025,6400.0
2013-05-08 15:40:00,48.24,48.25,48.18,48.24,8700.0,48.0349,48.0449,47.9752,48.0349,8700.0
2013-05-08 15:50:00,48.24,48.35,48.22,48.32,16900.0,48.0349,48.1445,48.015,48.1146,16900.0
2013-05-09 09:30:00,48.13,48.19,48.09,48.14,5600.0,47.9254,47.9851,47.8856,47.9353,5600.0
2013-05-09 09:40:00,48.14,48.19,48.11,48.11,4600.0,47.9353,47.9851,47.9055,47.9055,4600.0
2013-05-09 09:50:00,48.15,48.21,48.1,48.13,4100.0,47.9453,48.0051,47.8955,47.9254,4100.0
2013-05-09 10:00:00,48.13,48.15,47.96,47.99,3800.0,47.9254,47.9453,47.7561,47.786,3800.0
2013-05-09 10:10:00,48.02,48.02,47.98,48.01,3000.0,47.8159,47.8159,47.776,47.8059,3000.0
2013-05-09 10:20:00,48.0,48.02,47.95,47.95,2600.0,47.7959,47.8159,47.7462,47.7462,2600.0
2013-05-09 10:30:00,47.95,47.97,47.89,47.91,7300.0,47.7462,47.7661,47.6864,47.7063,7300.0
2013-05-09 10:40:00,47.92,47.95,47.89,47.91,10400.0,47.7163,47.7462,47.6864,47.7063,10400.0
2013-05-09 10:50:00,47.91,47.94,47.85,47.85,2500.0,47.7063,47.7362,47.6466,47.6466,2500.0
2013-05-09 11:00:00,47.84,47.95,47.83,47.95,4700.0,47.6366,47.7462,47.6267,47.7462,4700.0
2013-05-09 11:10:00,47.94,48.08,47.94,48.08,3900.0,47.7362,47.8756,47.7362,47.8756,3900.0
2013-05-09 11:20:00,48.09,48.24,48.09,48.24,3700.0,47.8856,48.0349,47.8856,48.0349,3700.0
2013-05-09 11:30:00,48.24,48.24,48.12,48.12,4000.0,48.0349,48.0349,47.9154,47.9154,4000.0
2013-05-09 11:40:00,48.15,48.24,48.03,48.09,7700.0,47.9453,48.0349,47.8258,47.8856,7700.0
2013-05-09 11:50:00,48.05,48.1,48.05,48.08,12700.0,47.8457,47.8955,47.8457,47.8756,12700.0
2013-05-09 12:00:00,48.09,48.13,48.08,48.12,17000.0,47.8856,47.9254,47.8756,47.9154,17000.0
2013-05-09 12:10:00,48.13,48.16,48.13,48.16,2100.0,47.9254,47.9553,47.9254,47.9553,2100.0
2013-05-09 12:20:00,48.15,48.15,48.09,48.13,3700.0,47.9453,47.9453,47.8856,47.9254,3700.0
2013-05-09 12:30:00,48.12,48.15,48.12,48.14,1200.0,47.9154,47.9453,47.9154,47.9353,1200.0
2013-05-09 12:40:00,48.15,48.21,48.15,48.21,2700.0,47.9453,48.0051,47.9453,48.0051,2700.0
2013-05-09 12:50:00,48.24,48.32,48.23,48.3,7700.0,48.0349,48.1146,48.025,48.0947,7700.0
2013-05-09 13:00:00,48.31,48.35,48.29,48.29,10100.0,48.1046,48.1445,48.0847,48.0847,10100.0
2013-05-09 13:10:00,48.3,48.3,48.28,48.28,1000.0,48.0947,48.0947,48.0748,48.0748,1000.0
2013-05-09 13:20:00,48.29,48.29,48.27,48.28,2600.0,48.0847,48.0847,48.0648,48.0748,2600.0
2013-05-09 13:30:00,48.28,48.36,48.28,48.35,2000.0,48.0748,48.1544,48.0748,48.1445,2000.0
2013-05-09 13:40:00,48.35,48.35,48.3,48.32,4100.0,48.1445,48.1445,48.0947,48.1146,4100.0
2013-05-09 13:50:00,48.3,48.3,48.26,48.29,3800.0,48.0947,48.0947,48.0548,48.0847,3800.0
2013-05-09 14:00:00,48.29,48.29,48.25,48.29,1400.0,48.0847,48.0847,48.0449,48.0847,1400.0
2013-05-09 14:10:00,48.29,48.3,48.29,48.29,1500.0,48.0847,48.0947,48.0847,48.0847,1500.0
2013-05-09 14:20:00,48.29,48.3,48.27,48.29,7400.0,48.0847,48.0947,48.0648,48.0847,7400.0
2013-05-09 14:30:00,48.3,48.3,48.22,48.23,1900.0,48.0947,48.0947,48.015,48.025,1900.0
2013-05-09 14:40:00,48.23,48.23,48.2,48.2,1500.0,48.025,48.025,47.9951,47.9951,1500.0
2013-05-09 14:50:00,48.2,48.22,48.17,48.19,4800.0,47.9951,48.015,47.9652,47.9851,4800.0
2013-05-09 15:00:00,48.2,48.29,48.11,48.27,4400.0,47.9951,48.0847,47.9055,48.0648,4400.0
2013-05-09 15:10:00,48.26,48.27,48.22,48.25,5200.0,48.0548,48.0648,48.015,48.0449,5200.0
2013-05-09 15:20:00,48.27,48.3,48.27,48.3,8800.0,48.0648,48.0947,48.0648,48.0947,8800.0
2013-05-09 15:30:00,48.3,48.3,48.19,48.19,4900.0,48.0947,48.0947,47.9851,47.9851,4900.0
2013-05-09 15:40:00,48.2,48.21,48.1,48.17,9800.0,47.9951,48.0051,47.8955,47.9652,9800.0
2013-05-09 15:50:00,48.19,48.19,48.07,48.18,27600.0,47.9851,47.9851,47.8656,47.9752,27600.0
2013-05-10 09:30:00,48.33,48.33,48.2,48.29,1300.0,48.1245,48.1245,47.9951,48.0847,1300.0
2013-05-10 09:40:00,48.33,48.72,48.33,48.72,8900.0,48.1245,48.5129,48.1245,48.5129,8900.0
2013-05-10 09:50:00,48.72,48.85,48.57,48.82,4400.0,48.5129,48.6423,48.3635,48.6125,4400.0
2013-05-10 10:00:00,48.87,48.98,48.82,48.96,4500.0,48.6622,48.7718,48.6125,48.7519,4500.0
2013-05-10 10:10:00,48.96,49.12,48.94,49.11,9200.0,48.7519,48.9112,48.7319,48.9012,9200.0
2013-05-10 10:20:00,49.14,49.14,48.96,49.01,8700.0,48.9311,48.9311,48.7519,48.8017,8700.0
2013-05-10 10:30:00,49.01,49.01,48.76,48.76,10900.0,48.8017,48.8017,48.5527,48.5527,10900.0
2013-05-10 10:40:00,48.77,48.91,48.74,48.89,2800.0,48.5627,48.7021,48.5328,48.6822,2800.0
2013-05-10 10:50:00,48.89,49.01,48.87,48.98,3600.0,48.6822,48.8017,48.6622,48.7718,3600.0
2013-05-10 11:00:00,48.98,48.99,48.96,48.99,4800.0,48.7718,48.7817,48.7519,48.7817,4800.0
2013-05-10 11:10:00,48.99,49.06,48.98,49.02,3700.0,48.7817,48.8514,48.7718,48.8116,3700.0
2013-05-10 11:20:00,49.03,49.04,48.96,49.04,2400.0,48.8216,48.8315,48.7519,48.8315,2400.0
2013-05-10 11:30:00,49.05,49.1,49.04,49.09,3600.0,48.8415,48.8913,48.8315,48.8813,3600.0
2013-05-10 11:40:00,49.1,49.1,49.01,49.01,2500.0,48.8913,48.8913,48.8017,48.8017,2500.0
2013-05-10 11:50:00,48.99,49.02,48.99,49.0,800.0,48.7817,48.8116,48.7817,48.7917,800.0
2013-05-10 12:00:00,49.0,49.03,48.93,48.93,3500.0,48.7917,48.8216,48.722,48.722,3500.0
2013-05-10 12:10:00,48.94,48.95,48.89,48.89,1800.0,48.7319,48.7419,48.6822,48.6822,1800.0
2013-05-10 12:20:00,48.89,48.9,48.86,48.86,1500.0,48.6822,48.6921,48.6523,48.6523,1500.0
2013-05-10 12:30:00,48.87,48.91,48.87,48.87,1300.0,48.6622,48.7021,48.6622,48.6622,1300.0
2013-05-10 12:40:00,48.88,48.88,48.86,48.86,1000.0,48.6722,48.6722,48.6523,48.6523,1000.0
2013-05-10 12:50:00,48.84,48.87,48.84,48.86,1600.0,48.6324,48.6622,48.6324,48.6523,1600.0
2013-05-10 13:00:00,48.87,48.97,48.87,48.92,2800.0,48.6622,48.7618,48.6622,48.712,2800.0
2013-05-10 13:10:00,48.94,48.95,48.92,48.93,1800.0,48.7319,48.7419,48.712,48.722,1800.0
2013-05-10 13:20:00,48.92,48.96,48.92,48.96,3100.0,48.712,48.7519,48.712,48.7519,3100.0
2013-05-10 13:30:00,48.96,48.96,48.89,48.92,2500.0,48.7519,48.7519,48.6822,48.712,2500.0
2013-05-10 13:40:00,48.92,49.0,48.92,48.96,2500.0,48.712,48.7917,48.712,48.7519,2500.0
2013-05-10 13:50:00,48.98,48.98,48.97,48.97,1700.0,48.7718,48.7718,48.7618,48.7618,1700.0
2013-05-10 14:00:00,48.97,49.04,48.97,49.03,1500.0,48.7618,48.8315,48.7618,48.8216,1500.0
2013-05-10 14:10:00,49.05,49.05,48.82,48.84,7600.0,48.8415,48.8415,48.6125,48.6324,7600.0
2013-05-10 14:20:00,48.9,48.99,48.9,48.98,4000.0,48.6921,48.7817,48.6921,48.7718,4000.0
2013-05-10 14:30:00,48.98,48.99,48.91,48.91,2700.0,48.7718,48.7817,48.7021,48.7021,2700.0
2013-05-10 14:40:00,48.91,48.91,48.88,48.89,2100.0,48.7021,48.7021,48.6722,48.6822,2100.0
2013-05-10 14:50:00,48.89,48.9,48.87,48.88,18600.0,48.6822,48.6921,48.6622,48.6722,18600.0
2013-05-10 15:00:00,48.87,48.87,48.83,48.83,16900.0,48.6622,48.6622,48.6224,48.6224,16900.0
2013-05-10 15:10:00,48.84,48.84,48.79,48.8,8400.0,48.6324,48.6324,48.5826,48.5925,8400.0
2013-05-10 15:20:00,48.79,48.83,48.79,48.81,5800.0,48.5826,48.6224,48.5826,48.6025,5800.0
2013-05-10 15:30:00,48.81,48.84,48.8,48.8,4200.0,48.6025,48.6324,48.5925,48.5925,4200.0
2013-05-10 15:40:00,48.79,48.82,48.75,48.82,4800.0,48.5826,48.6125,48.5428,48.6125,4800.0
2013-05-10 15:50:00,48.82,48.82,48.73,48.75,10200.0,48.6125,48.6125,48.5228,48.5428,10200.0
2013-05-13 09:30:00,48.76,48.76,48.49,48.7,3300.0,48.5527,48.5527,48.2839,48.493,3300.0
2013-05-13 09:40:00,48.72,48.72,48.63,48.7,3600.0,48.5129,48.5129,48.4233,48.493,3600.0
2013-05-13 09:50:00,48.7,48.7,48.64,48.65,3400.0,48.493,48.493,48.4332,48.4432,3400.0
2013-05-13 10:00:00,48.65,48.72,48.62,48.66,4200.0,48.4432,48.5129,48.4133,48.4531,4200.0
2013-05-13 10:10:00,48.72,48.77,48.64,48.69,2900.0,48.5129,48.5627,48.4332,48.483,2900.0
2013-05-13 10:20:00,48.69,48.69,48.54,48.59,2300.0,48.483,48.483,48.3336,48.3834,2300.0
2013-05-13 10:30:00,48.59,48.6,48.54,48.6,2400.0,48.3834,48.3934,48.3336,48.3934,2400.0
2013-05-13 10:40:00,48.62,48.7,48.62,48.7,3800.0,48.4133,48.493,48.4133,48.493,3800.0
2013-05-13 10:50:00,48.7,48.7,48.62,48.62,2800.0,48.493,48.493,48.4133,48.4133,2800.0
2013-05-13 11:00:00,48.63,48.63,48.61,48.61,1600.0,48.4233,48.4233,48.4034,48.4034,1600.0
2013-05-13 11:10:00,48.64,48.7,48.64,48.7,2200.0,48.4332,48.493,48.4332,48.493,2200.0
2013-05-13 11:20:00,48.7,48.7,48.62,48.62,1800.0,48.493,48.493,48.4133,48.4133,1800.0
2013-05-13 11:30:00,48.61,48.68,48.61,48.68,1500.0,48.4034,48.4731,48.4034,48.4731,1500.0
2013-05-13 11:40:00,48.68,48.8,48.68,48.8,2400.0,48.4731,48.5925,48.4731,48.5925,2400.0
2013-05-13 11:50:00,48.84,48.89,48.84,48.89,3900.0,48.6324,48.6822,48.6324,48.6822,3900.0
2013-05-13 12:00:00,48.89,48.92,48.89,48.9,1500.0,48.6822,48.712,48.6822,48.6921,1500.0
2013-05-13 12:10:00,48.93,48.98,48.91,48.98,3500.0,48.722,48.7718,48.7021,48.7718,3500.0
2013-05-13 12:20:00,48.97,48.97,48.91,48.91,1200.0,48.7618,48.7618,48.7021,48.7021,1200.0
2013-05-13 12:30:00,48.91,48.92,48.91,48.92,600.0,48.7021,48.712,48.7021,48.712,600.0
2013-05-13 12:40:00,48.92,48.92,48.78,48.78,2000.0,48.712,48.712,48.5726,48.5726,2000.0
2013-05-13 12:50:00,48.82,48.82,48.78,48.78,2600.0,48.6125,48.6125,48.5726,48.5726,2600.0
2013-05-13 13:00:00,48.78,48.84,48.76,48.78,2500.0,48.5726,48.6324,48.5527,48.5726,2500.0
2013-05-13 13:10:00,48.79,48.79,48.76,48.76,1600.0,48.5826,48.5826,48.5527,48.5527,1600.0
2013-05-13 13:20:00,48.78,48.78,48.64,48.64,1800.0,48.5726,48.5726,48.4332,48.4332,1800.0
2013-05-13 13:30:00,48.64,48.64,48.52,48.56,2200.0,48.4332,48.4332,48.3137,48.3536,2200.0
2013-05-13 13:40:00,48.55,48.55,48.51,48.52,1300.0,48.3436,48.3436,48.3038,48.3137,1300.0
2013-05-13 13:50:00,48.52,48.56,48.52,48.54,4400.0,48.3137,48.3536,48.3137,48.3336,4400.0
2013-05-13 14:00:00,48.56,48.59,48.56,48.56,3000.0,48.3536,48.3834,48.3536,48.3536,3000.0
2013-05-13 14:10:00,48.56,48.56,48.53,48.53,1800.0,48.3536,48.3536,48.3237,48.3237,1800.0
2013-05-13 14:20:00,48.53,48.53,48.44,48.51,5400.0,48.3237,48.3237,48.2341,48.3038,5400.0
2013-05-13 14:30:00,48.53,48.57,48.53,48.57,5600.0,48.3237,48.3635,48.3237,48.3635,5600.0
2013-05-13 14:40:00,48.55,48.57,48.54,48.55,1600.0,48.3436,48.3635,48.3336,48.3436,1600.0
2013-05-13 14:50:00,48.55,48.57,48.55,48.57,3400.0,48.3436,48.3635,48.3436,48.3635,3400.0
2013-05-13 15:00:00,48.58,48.58,48.46,48.47,4200.0,48.3735,48.3735,48.254,48.2639,4200.0
2013-05-13 15:10:00,48.46,48.49,48.33,48.47,5600.0,48.254,48.2839,48.1245,48.2639,5600.0
2013-05-13 15:20:00,48.47,48.48,48.41,48.48,3800.0,48.2639,48.2739,48.2042,48.2739,3800.0
2013-05-13 15:30:00,48.46,48.52,48.45,48.48,4400.0,48.254,48.3137,48.244,48.2739,4400.0
2013-05-13 15:40:00,48.46,48.47,48.44,48.44,3900.0,48.254,48.2639,48.2341,48.2341,3900.0
2013-05-13 15:50:00,48.42,48.48,48.38,48.47,8100.0,48.2142,48.2739,48.1743,48.2639,8100.0
2013-05-14 09:30:00,48.45,48.83,48.36,48.82,6900.0,48.244,48.6224,48.1544,48.6125,6900.0
2013-05-14 09:40:00,48.84,48.86,48.81,48.86,3200.0,48.6324,48.6523,48.6025,48.6523,3200.0
2013-05-14 09:50:00,48.89,49.0,48.89,48.98,4800.0,48.6822,48.7917,48.6822,48.7718,4800.0
2013-05-14 10:00:00,48.99,49.0,48.95,48.95,15500.0,48.7817,48.7917,48.7419,48.7419,15500.0
2013-05-14 10:10:00,48.98,49.0,48.82,48.82,3800.0,48.7718,48.7917,48.6125,48.6125,3800.0
2013-05-14 10:20:00,48.8,48.82,48.75,48.77,1900.0,48.5925,48.6125,48.5428,48.5627,1900.0
2013-05-14 10:30:00,48.81,49.02,48.81,49.0,4500.0,48.6025,48.8116,48.6025,48.7917,4500.0
2013-05-14 10:40:00,49.0,49.07,48.98,49.04,15800.0,48.7917,48.8614,48.7718,48.8315,15800.0
2013-05-14 10:50:00,49.04,49.07,49.03,49.05,12800.0,48.8315,48.8614,48.8216,48.8415,12800.0
2013-05-14 11:00:00,49.06,49.06,48.99,48.99,1200.0,48.8514,48.8514,48.7817,48.7817,1200.0
2013-05-14 11:10:00,49.04,49.04,49.04,49.04,1000.0,48.8315,48.8315,48.8315,48.8315,1000.0
2013-05-14 11:20:00,49.04,49.07,49.04,49.06,4000.0,48.8315,48.8614,48.8315,48.8514,4000.0
2013-05-14 11:30:00,49.06,49.06,49.04,49.06,1000.0,48.8514,48.8514,48.8315,48.8514,1000.0
2013-05-14 11:40:00,49.06,49.12,49.06,49.12,4900.0,48.8514,48.9112,48.8514,48.9112,4900.0
2013-05-14 11:50:00,49.1,49.16,49.1,49.16,2200.0,48.8913,48.951,48.8913,48.951,2200.0
2013-05-14 12:00:00,49.15,49.17,49.11,49.11,2600.0,48.9411,48.961,48.9012,48.9012,2600.0
2013-05-14 12:10:00,49.18,49.23,49.18,49.18,5900.0,48.9709,49.0207,48.9709,48.9709,5900.0
2013-05-14 12:20:00,49.2,49.2,49.07,49.08,2800.0,48.9908,48.9908,48.8614,48.8714,2800.0
2013-05-14 12:30:00,49.07,49.1,49.07,49.09,1300.0,48.8614,48.8913,48.8614,48.8813,1300.0
2013-05-14 12:40:00,49.1,49.15,49.1,49.13,2000.0,48.8913,48.9411,48.8913,48.9211,2000.0
2013-05-14 12:50:00,49.13,49.19,49.13,49.18,2200.0,48.9211,48.9809,48.9211,48.9709,2200.0
2013-05-14 13:00:00,49.18,49.2,49.17,49.2,3100.0,48.9709,48.9908,48.961,48.9908,3100.0
2013-05-14 13:10:00,49.22,49.23,49.18,49.18,2200.0,49.0108,49.0207,48.9709,48.9709,2200.0
2013-05-14 13:20:00,49.23,49.23,49.21,49.22,1900.0,49.0207,49.0207,49.0008,49.0108,1900.0
2013-05-14 13:30:00,49.22,49.28,49.22,49.26,5000.0,49.0108,49.0705,49.0108,49.0506,5000.0
2013-05-14 13:40:00,49.27,49.29,49.27,49.28,2900.0,49.0605,49.0805,49.0605,49.0705,2900.0
2013-05-14 13:50:00,49.28,49.28,49.16,49.19,2500.0,49.0705,49.0705,48.951,48.9809,2500.0
2013-05-14 14:00:00,49.18,49.25,49.18,49.25,3300.0,48.9709,49.0406,48.9709,49.0406,3300.0
2013-05-14 14:10:00,49.24,49.29,49.23,49.27,3200.0,49.0307,49.0805,49.0207,49.0605,3200.0
2013-05-14 14:20:00,49.27,49.31,49.25,49.3,4200.0,49.0605,49.1004,49.0406,49.0904,4200.0
2013-05-14 14:30:00,49.29,49.33,49.27,49.29,7700.0,49.0805,49.1203,49.0605,49.0805,7700.0
2013-05-14 14:40:00,49.3,49.3,49.17,49.19,7200.0,49.0904,49.0904,48.961,48.9809,7200.0
2013-05-14 14:50:00,49.19,49.19,49.12,49.17,2400.0,48.9809,48.9809,48.9112,48.961,2400.0
2013-05-14 15:00:00,49.17,49.25,49.17,49.21,5500.0,48.961,49.0406,48.961,49.0008,5500.0
2013-05-14 15:10:00,49.22,49.32,49.22,49.3,6200.0,49.0108,49.1103,49.0108,49.0904,6200.0
2013-05-14 15:20:00,49.31,49.32,49.27,49.32,4900.0,49.1004,49.1103,49.0605,49.1103,4900.0
2013-05-14 15:30:00,49.31,49.34,49.31,49.34,5100.0,49.1004,49.1302,49.1004,49.1302,5100.0
2013-05-14 15:40:00,49.34,49.35,49.26,49.32,14500.0,49.1302,49.1402,49.0506,49.1103,14500.0
2013-05-14 15:50:00,49.35,49.4,49.24,49.31,13200.0,49.1402,49.19,49.0307,49.1004,13200.0
2013-05-15 09:30:00,49.3,49.45,49.05,49.24,4200.0,49.0904,49.2398,48.8415,49.0307,4200.0
2013-05-15 09:40:00,49.34,49.62,49.34,49.47,7000.0,49.1302,49.4091,49.1302,49.2597,7000.0
2013-05-15 09:50:00,49.5,49.69,49.48,49.69,4500.0,49.2896,49.4788,49.2697,49.4788,4500.0
2013-05-15 10:00:00,49.72,49.8,49.72,49.74,6000.0,49.5086,49.5883,49.5086,49.5285,6000.0
2013-05-15 10:10:00,49.74,49.79,49.7,49.77,3500.0,49.5285,49.5783,49.4887,49.5584,3500.0
2013-05-15 10:20:00,49.8,49.88,49.8,49.86,3700.0,49.5883,49.668,49.5883,49.648,3700.0
2013-05-15 10:30:00,49.86,49.95,49.86,49.95,4300.0,49.648,49.7377,49.648,49.7377,4300.0
2013-05-15 10:40:00,49.97,49.98,49.83,49.86,4700.0,49.7576,49.7675,49.6182,49.648,4700.0
2013-05-15 10:50:00,49.86,49.94,49.86,49.93,8200.0,49.648,49.7277,49.648,49.7177,8200.0
2013-05-15 11:00:00,49.93,49.98,49.93,49.98,4200.0,49.7177,49.7675,49.7177,49.7675,4200.0
2013-05-15 11:10:00,49.96,50.06,49.96,50.01,7300.0,49.7476,49.8472,49.7476,49.7974,7300.0
2013-05-15 11:20:00,50.01,50.01,49.92,49.93,3000.0,49.7974,49.7974,49.7078,49.7177,3000.0
2013-05-15 11:30:00,49.93,49.93,49.86,49.91,4800.0,49.7177,49.7177,49.648,49.6978,4800.0
2013-05-15 11:40:00,49.91,49.95,49.91,49.93,3100.0,49.6978,49.7377,49.6978,49.7177,3100.0
2013-05-15 11:50:00,49.94,49.95,49.91,49.91,1700.0,49.7277,49.7377,49.6978,49.6978,1700.0
2013-05-15 12:00:00,49.92,50.06,49.92,50.06,3400.0,49.7078,49.8472,49.7078,49.8472,3400.0
2013-05-15 12:10:00,50.07,50.23,50.06,50.18,5500.0,49.8571,50.0165,49.8472,49.9667,5500.0
2013-05-15 12:20:00,50.18,50.22,50.18,50.19,4500.0,49.9667,50.0065,49.9667,49.9766,4500.0
2013-05-15 12:30:00,50.19,50.19,50.07,50.07,9400.0,49.9766,49.9766,49.8571,49.8571,9400.0
2013-05-15 12:40:00,50.11,50.17,50.11,50.15,3600.0,49.897,49.9567,49.897,49.9368,3600.0
2013-05-15 12:50:00,50.15,50.15,50.07,50.11,3200.0,49.9368,49.9368,49.8571,49.897,3200.0
2013-05-15 13:00:00,50.1,50.11,50.02,50.02,2100.0,49.887,49.897,49.8074,49.8074,2100.0
2013-05-15 13:10:00,50.03,50.05,50.03,50.04,2000.0,49.8173,49.8372,49.8173,49.8273,2000.0
2013-05-15 13:20:00,50.03,50.03,49.95,49.98,3000.0,49.8173,49.8173,49.7377,49.7675,3000.0
2013-05-15 13:30:00,49.98,50.0,49.97,49.98,2100.0,49.7675,49.7874,49.7576,49.7675,2100.0
2013-05-15 13:40:00,49.98,49.98,49.88,49.9,6400.0,49.7675,49.7675,49.668,49.6879,6400.0
2013-05-15 13:50:00,49.88,49.88,49.82,49.83,3500.0,49.668,49.668,49.6082,49.6182,3500.0
2013-05-15 14:00:00,49.81,49.81,49.75,49.79,2900.0,49.5983,49.5983,49.5385,49.5783,2900.0
2013-05-15 14:10:00,49.79,49.81,49.78,49.78,3600.0,49.5783,49.5983,49.5684,49.5684,3600.0
2013-05-15 14:20:00,49.78,49.79,49.72,49.79,3200.0,49.5684,49.5783,49.5086,49.5783,3200.0
2013-05-15 14:30:00,49.78,49.86,49.78,49.81,3300.0,49.5684,49.648,49.5684,49.5983,3300.0
2013-05-15 14:40:00,49.81,49.89,49.73,49.75,6400.0,49.5983,49.6779,49.5186,49.5385,6400.0
2013-05-15 14:50:00,49.75,49.77,49.7,49.71,10400.0,49.5385,49.5584,49.4887,49.4987,10400.0
2013-05-15 15:00:00,49.73,49.73,49.68,49.73,5600.0,49.5186,49.5186,49.4688,49.5186,5600.0
2013-05-15 15:10:00,49.73,49.76,49.59,49.63,8900.0,49.5186,49.5485,49.3792,49.419,8900.0
2013-05-15 15:20:00,49.64,49.75,49.63,49.74,4500.0,49.429,49.5385,49.419,49.5285,4500.0
2013-05-15 15:30:00,49.74,49.75,49.67,49.68,4900.0,49.5285,49.5385,49.4588,49.4688,4900.0
2013-05-15 15:40:00,49.69,49.86,49.67,49.79,13500.0,49.4788,49.648,49.4588,49.5783,13500.0
2013-05-15 15:50:00,49.79,49.89,49.76,49.82,16400.0,49.5783,49.6779,49.5485,49.6082,16400.0
2013-05-16 09:30:00,49.82,50.25,49.77,50.25,9300.0,49.6082,50.0364,49.5584,50.0364,9300.0
2013-05-16 09:40:00,50.34,50.41,50.21,50.25,8300.0,50.126,50.1957,49.9966,50.0364,8300.0
2013-05-16 09:50:00,50.25,50.51,50.12,50.5,12100.0,50.0364,50.2953,49.9069,50.2853,12100.0
2013-05-16 10:00:00,50.5,50.5,50.36,50.37,8200.0,50.2853,50.2853,50.1459,50.1559,8200.0
2013-05-16 10:10:00,50.38,50.53,50.38,50.53,8000.0,50.1658,50.3152,50.1658,50.3152,8000.0
2013-05-16 10:20:00,50.5,50.5,50.42,50.44,4600.0,50.2853,50.2853,50.2057,50.2256,4600.0
2013-05-16 10:30:00,50.44,50.44,50.28,50.37,5200.0,50.2256,50.2256,50.0663,50.1559,5200.0
2013-05-16 10:40:00,50.39,50.49,50.39,50.49,4300.0,50.1758,50.2754,50.1758,50.2754,4300.0
2013-05-16 10:50:00,50.49,50.57,50.45,50.56,2900.0,50.2754,50.355,50.2355,50.3451,2900.0
2013-05-16 11:00:00,50.57,50.58,50.51,50.51,5700.0,50.355,50.365,50.2953,50.2953,5700.0
2013-05-16 11:10:00,50.51,50.62,50.47,50.6,2400.0,50.2953,50.4048,50.2554,50.3849,2400.0
2013-05-16 11:20:00,50.59,50.69,50.59,50.68,3100.0,50.3749,50.4745,50.3749,50.4646,3100.0
2013-05-16 11:30:00,50.69,50.76,50.69,50.76,3800.0,50.4745,50.5442,50.4745,50.5442,3800.0
2013-05-16 11:40:00,50.74,50.79,50.74,50.77,2000.0,50.5243,50.5741,50.5243,50.5542,2000.0
2013-05-16 11:50:00,50.75,50.77,50.7,50.7,2100.0,50.5343,50.5542,50.4845,50.4845,2100.0
2013-05-16 12:00:00,50.71,50.73,50.7,50.73,2500.0,50.4944,50.5143,50.4845,50.5143,2500.0
2013-05-16 12:10:00,50.77,50.84,50.77,50.78,4500.0,50.5542,50.6239,50.5542,50.5641,4500.0
2013-05-16 12:20:00,50.78,50.78,50.6,50.6,2500.0,50.5641,50.5641,50.3849,50.3849,2500.0
2013-05-16 12:30:00,50.6,50.6,50.55,50.59,4200.0,50.3849,50.3849,50.3351,50.3749,4200.0
2013-05-16 12:40:00,50.59,50.59,50.55,50.56,3200.0,50.3749,50.3749,50.3351,50.3451,3200.0
2013-05-16 12:50:00,50.59,50.59,50.53,50.58,3300.0,50.3749,50.3749,50.3152,50.365,3300.0
2013-05-16 13:00:00,50.59,50.63,50.58,50.62,3700.0,50.3749,50.4148,50.365,50.4048,3700.0
2013-05-16 13:10:00,50.62,50.64,50.62,50.62,1900.0,50.4048,50.4247,50.4048,50.4048,1900.0
2013-05-16 13:20:00,50.63,50.63,50.61,50.61,3400.0,50.4148,50.4148,50.3948,50.3948,3400.0
2013-05-16 13:30:00,50.62,50.63,50.61,50.61,3200.0,50.4048,50.4148,50.3948,50.3948,3200.0
2013-05-16 13:40:00,50.61,50.66,50.61,50.66,3300.0,50.3948,50.4446,50.3948,50.4446,3300.0
2013-05-16 13:50:00,50.66,50.66,50.58,50.61,3800.0,50.4446,50.4446,50.365,50.3948,3800.0
2013-05-16 14:00:00,50.61,50.68,50.61,50.66,2700.0,50.3948,50.4646,50.3948,50.4446,2700.0
2013-05-16 14:10:00,50.67,50.72,50.62,50.71,7700.0,50.4546,50.5044,50.4048,50.4944,7700.0
2013-05-16 14:20:00,50.71,50.71,50.67,50.71,4100.0,50.4944,50.4944,50.4546,50.4944,4100.0
2013-05-16 14:30:00,50.71,50.71,50.65,50.65,2500.0,50.4944,50.4944,50.4347,50.4347,2500.0
2013-05-16 14:40:00,50.65,50.65,50.58,50.59,3600.0,50.4347,50.4347,50.365,50.3749,3600.0
2013-05-16 14:50:00,50.6,50.6,50.52,50.52,5100.0,50.3849,50.3849,50.3052,50.3052,5100.0
2013-05-16 15:00:00,50.51,50.51,50.39,50.41,3800.0,50.2953,50.2953,50.1758,50.1957,3800.0
2013-05-16 15:10:00,50.42,50.44,50.25,50.25,9100.0,50.2057,50.2256,50.0364,50.0364,9100.0
2013-05-16 15:20:00,50.27,50.27,50.16,50.16,5200.0,50.0563,50.0563,49.9468,49.9468,5200.0
2013-05-16 15:30:00,50.16,50.2,50.08,50.08,4200.0,49.9468,49.9866,49.8671,49.8671,4200.0
2013-05-16 15:40:00,50.08,50.15,50.02,50.03,6400.0,49.8671,49.9368,49.8074,49.8173,6400.0
2013-05-16 15:50:00,50.01,50.2,49.98,50.17,15100.0,49.7974,49.9866,49.7675,49.9567,15100.0
2013-05-17 09:30:00,50.54,50.54,50.25,50.49,22400.0,50.3251,50.3251,50.0364,50.2754,22400.0
2013-05-17 09:40:00,50.5,50.5,50.4,50.4,1900.0,50.2853,50.2853,50.1857,50.1857,1900.0
2013-05-17 09:50:00,50.37,50.49,50.34,50.48,3100.0,50.1559,50.2754,50.126,50.2654,3100.0
2013-05-17 10:00:00,50.5,50.56,50.5,50.53,2100.0,50.2853,50.3451,50.2853,50.3152,2100.0
2013-05-17 10:10:00,50.53,50.58,50.46,50.51,2400.0,50.3152,50.365,50.2455,50.2953,2400.0
2013-05-17 10:20:00,50.59,50.59,50.47,50.54,2300.0,50.3749,50.3749,50.2554,50.3251,2300.0
2013-05-17 10:30:00,50.54,50.58,50.53,50.53,3600.0,50.3251,50.365,50.3152,50.3152,3600.0
2013-05-17 10:40:00,50.53,50.61,50.53,50.54,2900.0,50.3152,50.3948,50.3152,50.3251,2900.0
2013-05-17 10:50:00,50.54,50.54,50.44,50.5,3200.0,50.3251,50.3251,50.2256,50.2853,3200.0
2013-05-17 11:00:00,50.5,50.5,50.37,50.39,1700.0,50.2853,50.2853,50.1559,50.1758,1700.0
2013-05-17 11:10:00,50.37,50.44,50.37,50.42,3800.0,50.1559,50.2256,50.1559,50.2057,3800.0
2013-05-17 11:20:00,50.42,50.45,50.34,50.34,5700.0,50.2057,50.2355,50.126,50.126,5700.0
2013-05-17 11:30:00,50.37,50.44,50.37,50.4,3000.0,50.1559,50.2256,50.1559,50.1857,3000.0
2013-05-17 11:40:00,50.4,50.4,50.29,50.29,2100.0,50.1857,50.1857,50.0762,50.0762,2100.0
2013-05-17 11:50:00,50.29,50.29,50.25,50.27,3400.0,50.0762,50.0762,50.0364,50.0563,3400.0
2013-05-17 12:00:00,50.26,50.34,50.25,50.31,6100.0,50.0463,50.126,50.0364,50.0961,6100.0
2013-05-17 12:10:00,50.37,50.51,50.36,50.49,6500.0,50.1559,50.2953,50.1459,50.2754,6500.0
2013-05-17 12:20:00,50.55,50.7,50.55,50.7,2600.0,50.3351,50.4845,50.3351,50.4845,2600.0
2013-05-17 12:30:00,50.7,50.75,50.69,50.7,4700.0,50.4845,50.5343,50.4745,50.4845,4700.0
2013-05-17 12:40:00,50.71,50.71,50.65,50.7,3000.0,50.4944,50.4944,50.4347,50.4845,3000.0
2013-05-17 12:50:00,50.69,50.69,50.66,50.68,1200.0,50.4745,50.4745,50.4446,50.4646,1200.0
2013-05-17 13:00:00,50.67,50.67,50.59,50.63,5200.0,50.4546,50.4546,50.3749,50.4148,5200.0
2013-05-17 13:10:00,50.63,50.69,50.63,50.68,2600.0,50.4148,50.4745,50.4148,50.4646,2600.0
2013-05-17 13:20:00,50.7,50.74,50.69,50.74,1600.0,50.4845,50.5243,50.4745,50.5243,1600.0
2013-05-17 13:30:00,50.74,50.75,50.72,50.74,3500.0,50.5243,50.5343,50.5044,50.5243,3500.0
2013-05-17 13:40:00,50.74,50.74,50.68,50.68,3100.0,50.5243,50.5243,50.4646,50.4646,3100.0
2013-05-17 13:50:00,50.68,50.74,50.65,50.73,9400.0,50.4646,50.5243,50.4347,50.5143,9400.0
2013-05-17 14:00:00,50.7,50.74,50.64,50.68,6400.0,50.4845,50.5243,50.4247,50.4646,6400.0
2013-05-17 14:10:00,50.67,50.79,50.67,50.75,11300.0,50.4546,50.5741,50.4546,50.5343,11300.0
2013-05-17 14:20:00,50.69,50.7,50.56,50.66,6700.0,50.4745,50.4845,50.3451,50.4446,6700.0
2013-05-17 14:30:00,50.66,50.75,50.63,50.74,3800.0,50.4446,50.5343,50.4148,50.5243,3800.0
2013-05-17 14:40:00,50.78,50.86,50.78,50.81,4800.0,50.5641,50.6438,50.5641,50.594,4800.0
2013-05-17 14:50:00,50.82,50.93,50.81,50.89,9400.0,50.604,50.7135,50.594,50.6737,9400.0
2013-05-17 15:00:00,50.89,50.9,50.77,50.86,7200.0,50.6737,50.6836,50.5542,50.6438,7200.0
2013-05-17 15:10:00,50.86,50.88,50.82,50.85,3400.0,50.6438,50.6637,50.604,50.6338,3400.0
2013-05-17 15:20:00,50.83,50.91,50.81,50.89,4200.0,50.6139,50.6936,50.594,50.6737,4200.0
2013-05-17 15:30:00,50.88,50.9,50.82,50.83,12200.0,50.6637,50.6836,50.604,50.6139,12200.0
2013-05-17 15:40:00,50.82,50.82,50.68,50.74,7400.0,50.604,50.604,50.4646,50.5243,7400.0
2013-05-17 15:50:00,50.72,50.78,50.65,50.76,16600.0,50.5044,50.5641,50.4347,50.5442,16600.0
2013-05-20 09:30:00,50.48,50.61,50.34,50.47,3300.0,50.2654,50.3948,50.126,50.2554,3300.0
2013-05-20 09:40:00,50.52,50.73,50.51,50.58,3000.0,50.3052,50.5143,50.2953,50.365,3000.0
2013-05-20 09:50:00,50.58,50.76,50.58,50.76,2400.0,50.365,50.5442,50.365,50.5442,2400.0
2013-05-20 10:00:00,50.67,50.76,50.67,50.71,1300.0,50.4546,50.5442,50.4546,50.4944,1300.0
2013-05-20 10:10:00,50.78,50.82,50.64,50.64,2600.0,50.5641,50.604,50.4247,50.4247,2600.0
2013-05-20 10:20:00,50.59,50.66,50.47,50.47,2100.0,50.3749,50.4446,50.2554,50.2554,2100.0
2013-05-20 10:30:00,50.5,50.5,50.27,50.29,8500.0,50.2853,50.2853,50.0563,50.0762,8500.0
2013-05-20 10:40:00,50.29,50.3,50.26,50.26,12900.0,50.0762,50.0862,50.0463,50.0463,12900.0
2013-05-20 10:50:00,50.29,50.3,50.22,50.22,3600.0,50.0762,50.0862,50.0065,50.0065,3600.0
2013-05-20 11:00:00,50.26,50.28,50.26,50.26,300.0,50.0463,50.0663,50.0463,50.0463,300.0
2013-05-20 11:10:00,50.29,50.36,50.29,50.31,21800.0,50.0762,50.1459,50.0762,50.0961,21800.0
2013-05-20 11:20:00,50.32,50.36,50.26,50.26,19100.0,50.1061,50.1459,50.0463,50.0463,19100.0
2013-05-20 11:30:00,50.26,50.35,50.26,50.35,1000.0,50.0463,50.136,50.0463,50.136,1000.0
2013-05-20 11:40:00,50.3,50.36,50.26,50.27,1800.0,50.0862,50.1459,50.0463,50.0563,1800.0
2013-05-20 11:50:00,50.31,50.31,50.26,50.26,1200.0,50.0961,50.0961,50.0463,50.0463,1200.0
2013-05-20 12:00:00,50.28,50.3,50.23,50.23,1500.0,50.0663,50.0862,50.0165,50.0165,1500.0
2013-05-20 12:10:00,50.25,50.25,50.19,50.19,1100.0,50.0364,50.0364,49.9766,49.9766,1100.0
2013-05-20 12:20:00,50.19,50.19,50.11,50.11,1900.0,49.9766,49.9766,49.897,49.897,1900.0
2013-05-20 12:30:00,50.12,50.12,49.95,49.95,2100.0,49.9069,49.9069,49.7377,49.7377,2100.0
2013-05-20 12:40:00,49.99,50.0,49.93,49.93,2700.0,49.7775,49.7874,49.7177,49.7177,2700.0
2013-05-20 12:50:00,49.96,50.0,49.96,49.97,700.0,49.7476,49.7874,49.7476,49.7576,700.0
2013-05-20 13:00:00,49.97,49.97,49.9,49.94,2900.0,49.7576,49.7576,49.6879,49.7277,2900.0
2013-05-20 13:10:00,49.93,49.93,49.85,49.85,2800.0,49.7177,49.7177,49.6381,49.6381,2800.0
2013-05-20 13:20:00,49.78,49.81,49.57,49.57,7100.0,49.5684,49.5983,49.3593,49.3593,7100.0
2013-05-20 13:30:00,49.63,49.65,49.61,49.65,2000.0,49.419,49.4389,49.3991,49.4389,2000.0
2013-05-20 13:40:00,49.64,49.66,49.56,49.61,4800.0,49.429,49.4489,49.3493,49.3991,4800.0
2013-05-20 13:50:00,49.62,49.65,49.59,49.59,1700.0,49.4091,49.4389,49.3792,49.3792,1700.0
2013-05-20 14:00:00,49.61,49.61,49.52,49.56,2300.0,49.3991,49.3991,49.3095,49.3493,2300.0
2013-05-20 14:10:00,49.59,49.6,49.56,49.56,4500.0,49.3792,49.3891,49.3493,49.3493,4500.0
2013-05-20 14:20:00,49.57,49.69,49.57,49.67,2100.0,49.3593,49.4788,49.3593,49.4588,2100.0
2013-05-20 14:30:00,49.69,49.73,49.65,49.65,4000.0,49.4788,49.5186,49.4389,49.4389,4000.0
2013-05-20 14:40:00,49.65,49.75,49.65,49.75,2100.0,49.4389,49.5385,49.4389,49.5385,2100.0
2013-05-20 14:50:00,49.72,49.79,49.64,49.64,3400.0,49.5086,49.5783,49.429,49.429,3400.0
2013-05-20 15:00:00,49.67,49.76,49.65,49.76,5100.0,49.4588,49.5485,49.4389,49.5485,5100.0
2013-05-20 15:10:00,49.73,49.92,49.73,49.92,3500.0,49.5186,49.7078,49.5186,49.7078,3500.0
2013-05-20 15:20:00,49.92,49.92,49.78,49.82,4000.0,49.7078,49.7078,49.5684,49.6082,4000.0
2013-05-20 15:30:00,49.81,49.84,49.77,49.79,4000.0,49.5983,49.6281,49.5584,49.5783,4000.0
2013-05-20 15:40:00,49.8,49.82,49.72,49.78,7900.0,49.5883,49.6082,49.5086,49.5684,7900.0
2013-05-20 15:50:00,49.79,49.83,49.71,49.82,14400.0,49.5783,49.6182,49.4987,49.6082,14400.0
2013-05-21 09:30:00,49.72,49.99,49.72,49.97,2400.0,49.5086,49.7775,49.5086,49.7576,2400.0
2013-05-21 09:40:00,49.99,50.21,49.99,50.17,4500.0,49.7775,49.9966,49.7775,49.9567,4500.0
2013-05-21 09:50:00,50.15,50.23,50.09,50.21,3700.0,49.9368,50.0165,49.8771,49.9966,3700.0
2013-05-21 10:00:00,50.21,50.21,50.11,50.16,1300.0,49.9966,49.9966,49.897,49.9468,1300.0
2013-05-21 10:10:00,50.12,50.12,49.88,49.92,2000.0,49.9069,49.9069,49.668,49.7078,2000.0
2013-05-21 10:20:00,49.92,49.92,49.92,49.92,200.0,49.7078,49.7078,49.7078,49.7078,200.0
2013-05-21 10:30:00,49.96,49.96,49.78,49.78,1200.0,49.7476,49.7476,49.5684,49.5684,1200.0
2013-05-21 10:40:00,49.83,49.85,49.73,49.8,1300.0,49.6182,49.6381,49.5186,49.5883,1300.0
2013-05-21 10:50:00,49.84,49.89,49.67,49.82,4700.0,49.6281,49.6779,49.4588,49.6082,4700.0
2013-05-21 11:00:00,49.8,49.96,49.8,49.93,1500.0,49.5883,49.7476,49.5883,49.7177,1500.0
2013-05-21 11:10:00,49.91,49.97,49.83,49.94,4300.0,49.6978,49.7576,49.6182,49.7277,4300.0
2013-05-21 11:20:00,49.92,49.96,49.79,49.81,1400.0,49.7078,49.7476,49.5783,49.5983,1400.0
2013-05-21 11:30:00,49.84,49.88,49.81,49.84,2400.0,49.6281,49.668,49.5983,49.6281,2400.0
2013-05-21 11:40:00,49.84,49.84,49.84,49.84,500.0,49.6281,49.6281,49.6281,49.6281,500.0
2013-05-21 11:50:00,49.87,49.9,49.85,49.86,1200.0,49.658,49.6879,49.6381,49.648,1200.0
2013-05-21 12:00:00,49.86,50.0,49.86,49.94,2500.0,49.648,49.7874,49.648,49.7277,2500.0
2013-05-21 12:10:00,50.01,50.05,49.87,49.98,4500.0,49.7974,49.8372,49.658,49.7675,4500.0
2013-05-21 12:20:00,49.98,50.07,49.98,50.03,2100.0,49.7675,49.8571,49.7675,49.8173,2100.0
2013-05-21 12:30:00,50.04,50.08,50.04,50.08,1000.0,49.8273,49.8671,49.8273,49.8671,1000.0
2013-05-21 12:40:00,50.08,50.08,50.02,50.03,400.0,49.8671,49.8671,49.8074,49.8173,400.0
2013-05-21 12:50:00,50.05,50.06,49.99,50.0,1400.0,49.8372,49.8472,49.7775,49.7874,1400.0
2013-05-21 13:00:00,50.02,50.12,50.01,50.11,2500.0,49.8074,49.9069,49.7974,49.897,2500.0
2013-05-21 13:10:00,50.11,50.11,50.05,50.08,700.0,49.897,49.897,49.8372,49.8671,700.0
2013-05-21 13:20:00,50.08,50.08,50.01,50.01,1100.0,49.8671,49.8671,49.7974,49.7974,1100.0
2013-05-21 13:30:00,50.06,50.07,50.03,50.03,900.0,49.8472,49.8571,49.8173,49.8173,900.0
2013-05-21 13:40:00,50.04,50.06,50.03,50.03,1300.0,49.8273,49.8472,49.8173,49.8173,1300.0
2013-05-21 13:50:00,50.1,50.1,49.96,50.03,7400.0,49.887,49.887,49.7476,49.8173,7400.0
2013-05-21 14:00:00,50.03,50.05,50.0,50.01,1000.0,49.8173,49.8372,49.7874,49.7974,1000.0
2013-05-21 14:10:00,50.04,50.09,50.03,50.03,4000.0,49.8273,49.8771,49.8173,49.8173,4000.0
2013-05-21 14:20:00,50.07,50.07,50.01,50.06,1300.0,49.8571,49.8571,49.7974,49.8472,1300.0
2013-05-21 14:30:00,50.05,50.1,50.01,50.1,2400.0,49.8372,49.887,49.7974,49.887,2400.0
2013-05-21 14:40:00,50.1,50.12,50.08,50.11,1900.0,49.887,49.9069,49.8671,49.897,1900.0
2013-05-21 14:50:00,50.11,50.11,50.04,50.04,3100.0,49.897,49.897,49.8273,49.8273,3100.0
2013-05-21 15:00:00,50.05,50.06,50.05,50.05,800.0,49.8372,49.8472,49.8372,49.8372,800.0
2013-05-21 15:10:00,50.07,50.12,50.03,50.07,3200.0,49.8571,49.9069,49.8173,49.8571,3200.0
2013-05-21 15:20:00,50.08,50.1,50.06,50.06,800.0,49.8671,49.887,49.8472,49.8472,800.0
2013-05-21 15:30:00,50.06,50.06,50.0,50.06,1500.0,49.8472,49.8472,49.7874,49.8472,1500.0
2013-05-21 15:40:00,50.07,50.07,49.99,49.99,1500.0,49.8571,49.8571,49.7775,49.7775,1500.0
2013-05-21 15:50:00,50.0,50.04,49.94,50.04,7900.0,49.7874,49.8273,49.7277,49.8273,7900.0
2013-05-22 09:30:00,49.96,49.96,49.96,49.96,900.0,49.7476,49.7476,49.7476,49.7476,900.0
2013-05-22 09:40:00,49.84,49.9,49.82,49.9,500.0,49.6281,49.6879,49.6082,49.6879,500.0
2013-05-22 09:50:00,49.81,49.81,49.75,49.75,200.0,49.5983,49.5983,49.5385,49.5385,200.0
2013-05-22 10:00:00,49.9,50.11,49.9,50.11,3500.0,49.6879,49.897,49.6879,49.897,3500.0
2013-05-22 10:10:00,50.22,50.4,50.22,50.37,3700.0,50.0065,50.1857,50.0065,50.1559,3700.0
2013-05-22 10:20:00,50.38,50.46,50.37,50.45,2500.0,50.1658,50.2455,50.1559,50.2355,2500.0
2013-05-22 10:30:00,50.45,50.45,50.21,50.3,25700.0,50.2355,50.2355,49.9966,50.0862,25700.0
2013-05-22 10:40:00,50.34,50.49,50.34,50.35,9000.0,50.126,50.2754,50.126,50.136,9000.0
2013-05-22 10:50:00,50.38,50.4,50.38,50.4,1800.0,50.1658,50.1857,50.1658,50.1857,1800.0
2013-05-22 11:00:00,50.4,50.48,50.35,50.46,18600.0,50.1857,50.2654,50.136,50.2455,18600.0
2013-05-22 11:10:00,50.42,50.51,50.4,50.49,3600.0,50.2057,50.2953,50.1857,50.2754,3600.0
2013-05-22 11:20:00,50.49,50.54,50.48,50.54,3900.0,50.2754,50.3251,50.2654,50.3251,3900.0
2013-05-22 11:30:00,50.57,50.61,50.48,50.56,6000.0,50.355,50.3948,50.2654,50.3451,6000.0
2013-05-22 11:40:00,50.56,50.64,50.56,50.64,1600.0,50.3451,50.4247,50.3451,50.4247,1600.0
2013-05-22 11:50:00,50.65,50.73,50.65,50.73,4200.0,50.4347,50.5143,50.4347,50.5143,4200.0
2013-05-22 12:00:00,50.71,50.76,50.66,50.75,13200.0,50.4944,50.5442,50.4446,50.5343,13200.0
2013-05-22 12:10:00,50.74,50.74,50.62,50.67,10900.0,50.5243,50.5243,50.4048,50.4546,10900.0
2013-05-22 12:20:00,50.69,50.74,50.55,50.56,8800.0,50.4745,50.5243,50.3351,50.3451,8800.0
2013-05-22 12:30:00,50.54,50.57,50.39,50.53,7300.0,50.3251,50.355,50.1758,50.3152,7300.0
2013-05-22 12:40:00,50.53,50.6,50.5,50.56,3800.0,50.3152,50.3849,50.2853,50.3451,3800.0
2013-05-22 12:50:00,50.56,50.6,50.55,50.58,3300.0,50.3451,50.3849,50.3351,50.365,3300.0
2013-05-22 13:00:00,50.58,50.58,50.47,50.47,1300.0,50.365,50.365,50.2554,50.2554,1300.0
2013-05-22 13:10:00,50.47,50.48,50.29,50.29,1600.0,50.2554,50.2654,50.0762,50.0762,1600.0
2013-05-22 13:20:00,50.29,50.29,50.22,50.22,1000.0,50.0762,50.0762,50.0065,50.0065,1000.0
2013-05-22 13:30:00,50.17,50.17,50.09,50.09,1200.0,49.9567,49.9567,49.8771,49.8771,1200.0
2013-05-22 13:40:00,50.09,50.09,49.98,49.99,1100.0,49.8771,49.8771,49.7675,49.7775,1100.0
2013-05-22 13:50:00,50.01,50.06,49.97,50.03,2300.0,49.7974,49.8472,49.7576,49.8173,2300.0
2013-05-22 14:00:00,50.04,50.14,49.68,49.76,4200.0,49.8273,49.9268,49.4688,49.5485,4200.0
2013-05-22 14:10:00,49.74,49.74,49.55,49.68,4300.0,49.5285,49.5285,49.3394,49.4688,4300.0
2013-05-22 14:20:00,49.7,49.71,49.64,49.68,2200.0,49.4887,49.4987,49.429,49.4688,2200.0
2013-05-22 14:30:00,49.64,49.7,49.47,49.53,2000.0,49.429,49.4887,49.2597,49.3194,2000.0
2013-05-22 14:40:00,49.52,49.53,49.46,49.53,800.0,49.3095,49.3194,49.2497,49.3194,800.0
2013-05-22 14:50:00,49.53,49.6,49.53,49.6,1400.0,49.3194,49.3891,49.3194,49.3891,1400.0
2013-05-22 15:00:00,49.6,49.6,49.47,49.49,1600.0,49.3891,49.3891,49.2597,49.2796,1600.0
2013-05-22 15:10:00,49.49,49.49,49.33,49.33,4100.0,49.2796,49.2796,49.1203,49.1203,4100.0
2013-05-22 15:20:00,49.32,49.32,49.06,49.09,6000.0,49.1103,49.1103,48.8514,48.8813,6000.0
2013-05-22 15:30:00,49.11,49.18,49.09,49.17,4400.0,48.9012,48.9709,48.8813,48.961,4400.0
2013-05-22 15:40:00,49.17,49.33,49.15,49.27,3600.0,48.961,49.1203,48.9411,49.0605,3600.0
2013-05-22 15:50:00,49.27,49.4,49.27,49.3,11500.0,49.0605,49.19,49.0605,49.0904,11500.0
2013-05-23 09:30:00,48.9,49.54,48.9,49.46,6300.0,48.7119,49.3494,48.7119,49.2698,6300.0
2013-05-23 09:40:00,49.4,49.69,49.4,49.49,1200.0,49.21,49.4989,49.21,49.2996,1200.0
2013-05-23 09:50:00,49.44,49.44,49.19,49.23,700.0,49.2498,49.2498,49.0008,49.0406,700.0
2013-05-23 10:00:00,49.27,49.33,49.23,49.23,3400.0,49.0805,49.1403,49.0406,49.0406,3400.0
2013-05-23 10:10:00,49.35,49.36,49.12,49.12,2000.0,49.1602,49.1701,48.9311,48.9311,2000.0
2013-05-23 10:20:00,49.16,49.3,49.11,49.25,2300.0,48.9709,49.1104,48.9211,49.0606,2300.0
2013-05-23 10:30:00,49.25,49.28,49.19,49.19,1800.0,49.0606,49.0904,49.0008,49.0008,1800.0
2013-05-23 10:40:00,49.15,49.21,49.15,49.2,1300.0,48.9609,49.0207,48.9609,49.0108,1300.0
2013-05-23 10:50:00,49.2,49.34,49.2,49.33,4200.0,49.0108,49.1502,49.0108,49.1403,4200.0
2013-05-23 11:00:00,49.26,49.41,49.26,49.41,1600.0,49.0705,49.2199,49.0705,49.2199,1600.0
2013-05-23 11:10:00,49.37,49.4,49.3,49.36,1600.0,49.1801,49.21,49.1104,49.1701,1600.0
2013-05-23 11:20:00,49.36,49.39,49.28,49.32,7900.0,49.1701,49.2,49.0904,49.1303,7900.0
2013-05-23 11:30:00,49.26,49.38,49.25,49.38,1700.0,49.0705,49.1901,49.0606,49.1901,1700.0
2013-05-23 11:40:00,49.38,49.38,49.18,49.18,5300.0,49.1901,49.1901,48.9908,48.9908,5300.0
2013-05-23 11:50:00,49.25,49.25,49.12,49.17,2800.0,49.0606,49.0606,48.9311,48.9809,2800.0
2013-05-23 12:00:00,49.24,49.29,49.19,49.29,1900.0,49.0506,49.1004,49.0008,49.1004,1900.0
2013-05-23 12:10:00,49.27,49.36,49.22,49.25,6800.0,49.0805,49.1701,49.0307,49.0606,6800.0
2013-05-23 12:20:00,49.29,49.36,49.28,49.29,5300.0,49.1004,49.1701,49.0904,49.1004,5300.0
2013-05-23 12:30:00,49.29,49.35,49.27,49.31,2100.0,49.1004,49.1602,49.0805,49.1203,2100.0
2013-05-23 12:40:00,49.3,49.38,49.3,49.34,1600.0,49.1104,49.1901,49.1104,49.1502,1600.0
2013-05-23 12:50:00,49.33,49.39,49.33,49.35,2000.0,49.1403,49.2,49.1403,49.1602,2000.0
2013-05-23 13:00:00,49.34,49.41,49.34,49.34,1800.0,49.1502,49.2199,49.1502,49.1502,1800.0
2013-05-23 13:10:00,49.34,49.36,49.3,49.31,2200.0,49.1502,49.1701,49.1104,49.1203,2200.0
2013-05-23 13:20:00,49.31,49.31,49.24,49.24,2100.0,49.1203,49.1203,49.0506,49.0506,2100.0
2013-05-23 13:30:00,49.22,49.4,49.22,49.35,4600.0,49.0307,49.21,49.0307,49.1602,4600.0
2013-05-23 13:40:00,49.35,49.35,49.26,49.32,2000.0,49.1602,49.1602,49.0705,49.1303,2000.0
2013-05-23 13:50:00,49.32,49.38,49.32,49.35,4000.0,49.1303,49.1901,49.1303,49.1602,4000.0
2013-05-23 14:00:00,49.35,49.35,49.24,49.27,3700.0,49.1602,49.1602,49.0506,49.0805,3700.0
2013-05-23 14:10:00,49.29,49.32,49.24,49.31,1400.0,49.1004,49.1303,49.0506,49.1203,1400.0
2013-05-23 14:20:00,49.32,49.33,49.25,49.25,1600.0,49.1303,49.1403,49.0606,49.0606,1600.0
2013-05-23 14:30:00,49.25,49.32,49.22,49.25,8800.0,49.0606,49.1303,49.0307,49.0606,8800.0
2013-05-23 14:40:00,49.28,49.34,49.21,49.21,7000.0,49.0904,49.1502,49.0207,49.0207,7000.0
2013-05-23 14:50:00,49.21,49.23,49.14,49.16,2600.0,49.0207,49.0406,48.951,48.9709,2600.0
2013-05-23 15:00:00,49.16,49.24,49.08,49.2,3100.0,48.9709,49.0506,48.8912,49.0108,3100.0
2013-05-23 15:10:00,49.2,49.24,49.01,49.05,11700.0,49.0108,49.0506,48.8215,48.8613,11700.0
2013-05-23 15:20:00,49.0,49.13,48.96,49.13,9300.0,48.8115,48.941,48.7717,48.941,9300.0
2013-05-23 15:30:00,49.17,49.22,49.06,49.12,4700.0,48.9809,49.0307,48.8713,48.9311,4700.0
2013-05-23 15:40:00,49.1,49.2,49.07,49.17,5100.0,48.9111,49.0108,48.8813,48.9809,5100.0
2013-05-23 15:50:00,49.15,49.23,49.11,49.2,14900.0,48.9609,49.0406,48.9211,49.0108,14900.0
2013-05-24 09:30:00,48.81,48.85,48.81,48.85,1600.0,48.6223,48.6621,48.6223,48.6621,1600.0
2013-05-24 09:40:00,48.86,49.0,48.66,48.66,2000.0,48.6721,48.8115,48.4728,48.4728,2000.0
2013-05-24 09:50:00,48.67,48.68,48.61,48.62,1000.0,48.4828,48.4928,48.423,48.433,1000.0
2013-05-24 10:00:00,48.63,48.63,48.5,48.5,900.0,48.4429,48.4429,48.3134,48.3134,900.0
2013-05-24 10:10:00,48.61,48.63,48.53,48.53,1300.0,48.423,48.4429,48.3433,48.3433,1300.0
2013-05-24 10:20:00,48.58,48.61,48.52,48.61,1300.0,48.3931,48.423,48.3334,48.423,1300.0
2013-05-24 10:30:00,48.65,48.83,48.65,48.82,1000.0,48.4629,48.6422,48.4629,48.6322,1000.0
2013-05-24 10:40:00,48.79,48.92,48.79,48.9,1100.0,48.6023,48.7318,48.6023,48.7119,1100.0
2013-05-24 10:50:00,48.88,48.95,48.86,48.9,1000.0,48.692,48.7617,48.6721,48.7119,1000.0
2013-05-24 11:00:00,48.96,48.96,48.75,48.79,1100.0,48.7717,48.7717,48.5625,48.6023,1100.0
2013-05-24 11:10:00,48.87,48.87,48.81,48.81,700.0,48.682,48.682,48.6223,48.6223,700.0
2013-05-24 11:20:00,48.85,48.9,48.8,48.88,1600.0,48.6621,48.7119,48.6123,48.692,1600.0
2013-05-24 11:30:00,48.87,48.88,48.84,48.88,1400.0,48.682,48.692,48.6521,48.692,1400.0
2013-05-24 11:40:00,48.93,49.03,48.91,48.98,2000.0,48.7418,48.8414,48.7219,48.7916,2000.0
2013-05-24 11:50:00,48.99,48.99,48.87,48.98,1200.0,48.8016,48.8016,48.682,48.7916,1200.0
2013-05-24 12:00:00,48.98,49.03,48.96,49.0,1100.0,48.7916,48.8414,48.7717,48.8115,1100.0
2013-05-24 12:10:00,49.01,49.06,49.01,49.02,900.0,48.8215,48.8713,48.8215,48.8314,900.0
2013-05-24 12:20:00,49.04,49.06,49.03,49.04,3500.0,48.8514,48.8713,48.8414,48.8514,3500.0
2013-05-24 12:30:00,49.05,49.05,49.01,49.01,800.0,48.8613,48.8613,48.8215,48.8215,800.0
2013-05-24 12:40:00,49.01,49.01,48.97,48.99,1500.0,48.8215,48.8215,48.7816,48.8016,1500.0
2013-05-24 12:50:00,49.0,49.01,48.98,48.98,2300.0,48.8115,48.8215,48.7916,48.7916,2300.0
2013-05-24 13:00:00,49.01,49.02,48.99,48.99,1500.0,48.8215,48.8314,48.8016,48.8016,1500.0
2013-05-24 13:10:00,48.99,48.99,48.95,48.95,400.0,48.8016,48.8016,48.7617,48.7617,400.0
2013-05-24 13:20:00,49.0,49.03,49.0,49.03,2300.0,48.8115,48.8414,48.8115,48.8414,2300.0
2013-05-24 13:30:00,49.04,49.1,48.88,49.0,7700.0,48.8514,48.9111,48.692,48.8115,7700.0
2013-05-24 13:40:00,49.0,49.0,48.95,48.97,1100.0,48.8115,48.8115,48.7617,48.7816,1100.0
2013-05-24 13:50:00,48.91,48.94,48.89,48.93,800.0,48.7219,48.7518,48.7019,48.7418,800.0
2013-05-24 14:00:00,49.01,49.01,48.93,48.94,2000.0,48.8215,48.8215,48.7418,48.7518,2000.0
2013-05-24 14:10:00,48.98,49.03,48.94,49.03,1600.0,48.7916,48.8414,48.7518,48.8414,1600.0
2013-05-24 14:20:00,49.05,49.07,49.05,49.07,300.0,48.8613,48.8813,48.8613,48.8813,300.0
2013-05-24 14:30:00,49.07,49.07,49.01,49.07,1500.0,48.8813,48.8813,48.8215,48.8813,1500.0
2013-05-24 14:40:00,49.05,49.12,48.87,49.05,1800.0,48.8613,48.9311,48.682,48.8613,1800.0
2013-05-24 14:50:00,49.05,49.06,48.93,49.01,1600.0,48.8613,48.8713,48.7418,48.8215,1600.0
2013-05-24 15:00:00,49.0,49.04,48.99,49.04,1500.0,48.8115,48.8514,48.8016,48.8514,1500.0
2013-05-24 15:10:00,49.04,49.12,49.04,49.11,1600.0,48.8514,48.9311,48.8514,48.9211,1600.0
2013-05-24 15:20:00,49.07,49.12,49.04,49.05,1000.0,48.8813,48.9311,48.8514,48.8613,1000.0
2013-05-24 15:30:00,49.05,49.07,48.98,48.98,2100.0,48.8613,48.8813,48.7916,48.7916,2100.0
2013-05-24 15:40:00,48.98,49.04,48.93,49.04,1500.0,48.7916,48.8514,48.7418,48.8514,1500.0
2013-05-24 15:50:00,49.03,49.14,48.97,49.1,9000.0,48.8414,48.951,48.7816,48.9111,9000.0
2013-05-28 09:30:00,49.83,49.83,49.75,49.75,1400.0,49.6383,49.6383,49.5586,49.5586,1400.0
2013-05-28 09:40:00,49.75,49.94,49.68,49.94,2000.0,49.5586,49.7479,49.4889,49.7479,2000.0
2013-05-28 09:50:00,49.97,50.12,49.97,50.12,5300.0,49.7778,49.9272,49.7778,49.9272,5300.0
2013-05-28 10:00:00,50.12,50.2,50.06,50.13,10300.0,49.9272,50.0069,49.8674,49.9372,10300.0
2013-05-28 10:10:00,50.08,50.08,49.96,49.99,4400.0,49.8874,49.8874,49.7678,49.7977,4400.0
2013-05-28 10:20:00,50.04,50.12,50.04,50.09,2300.0,49.8475,49.9272,49.8475,49.8973,2300.0
2013-05-28 10:30:00,50.09,50.1,50.03,50.1,2600.0,49.8973,49.9073,49.8376,49.9073,2600.0
2013-05-28 10:40:00,50.1,50.11,49.91,50.1,3800.0,49.9073,49.9173,49.718,49.9073,3800.0
2013-05-28 10:50:00,50.1,50.1,50.0,50.0,900.0,49.9073,49.9073,49.8077,49.8077,900.0
2013-05-28 11:00:00,49.99,49.99,49.94,49.94,700.0,49.7977,49.7977,49.7479,49.7479,700.0
2013-05-28 11:10:00,49.97,49.97,49.95,49.95,300.0,49.7778,49.7778,49.7579,49.7579,300.0
2013-05-28 11:20:00,49.95,49.97,49.9,49.9,800.0,49.7579,49.7778,49.7081,49.7081,800.0
2013-05-28 11:30:00,49.97,50.01,49.94,49.95,1400.0,49.7778,49.8176,49.7479,49.7579,1400.0
2013-05-28 11:40:00,49.95,49.95,49.82,49.82,1200.0,49.7579,49.7579,49.6284,49.6284,1200.0
2013-05-28 11:50:00,49.85,49.88,49.67,49.67,3900.0,49.6583,49.6881,49.4789,49.4789,3900.0
2013-05-28 12:00:00,49.74,49.74,49.74,49.74,300.0,49.5487,49.5487,49.5487,49.5487,300.0
2013-05-28 12:10:00,49.84,49.88,49.65,49.8,46300.0,49.6483,49.6881,49.459,49.6084,46300.0
2013-05-28 12:20:00,49.8,49.8,49.63,49.65,3100.0,49.6084,49.6084,49.4391,49.459,3100.0
2013-05-28 12:30:00,49.71,49.71,49.62,49.63,1500.0,49.5188,49.5188,49.4291,49.4391,1500.0
2013-05-28 12:40:00,49.62,49.66,49.62,49.66,1500.0,49.4291,49.469,49.4291,49.469,1500.0
2013-05-28 12:50:00,49.74,49.74,49.69,49.69,800.0,49.5487,49.5487,49.4989,49.4989,800.0
2013-05-28 13:00:00,49.7,49.79,49.7,49.79,500.0,49.5088,49.5985,49.5088,49.5985,500.0
2013-05-28 13:10:00,49.78,49.79,49.78,49.79,1400.0,49.5885,49.5985,49.5885,49.5985,1400.0
2013-05-28 13:20:00,49.78,49.81,49.73,49.79,1500.0,49.5885,49.6184,49.5387,49.5985,1500.0
2013-05-28 13:30:00,49.75,49.8,49.73,49.74,900.0,49.5586,49.6084,49.5387,49.5487,900.0
2013-05-28 13:40:00,49.74,49.74,49.69,49.7,600.0,49.5487,49.5487,49.4989,49.5088,600.0
2013-05-28 13:50:00,49.71,49.74,49.65,49.7,1200.0,49.5188,49.5487,49.459,49.5088,1200.0
2013-05-28 14:00:00,49.66,49.66,49.59,49.63,600.0,49.469,49.469,49.3993,49.4391,600.0
2013-05-28 14:10:00,49.62,49.62,49.55,49.6,1500.0,49.4291,49.4291,49.3594,49.4092,1500.0
2013-05-28 14:20:00,49.59,49.59,49.57,49.57,800.0,49.3993,49.3993,49.3793,49.3793,800.0
2013-05-28 14:30:00,49.56,49.56,49.42,49.42,2300.0,49.3694,49.3694,49.2299,49.2299,2300.0
2013-05-28 14:40:00,49.46,49.52,49.46,49.51,1800.0,49.2698,49.3295,49.2698,49.3196,1800.0
2013-05-28 14:50:00,49.5,49.58,49.49,49.58,2400.0,49.3096,49.3893,49.2996,49.3893,2400.0
2013-05-28 15:00:00,49.57,49.68,49.55,49.68,1400.0,49.3793,49.4889,49.3594,49.4889,1400.0
2013-05-28 15:10:00,49.66,49.72,49.65,49.7,2300.0,49.469,49.5288,49.459,49.5088,2300.0
2013-05-28 15:20:00,49.75,49.75,49.69,49.73,1300.0,49.5586,49.5586,49.4989,49.5387,1300.0
2013-05-28 15:30:00,49.75,49.89,49.75,49.85,2600.0,49.5586,49.6981,49.5586,49.6583,2600.0
2013-05-28 15:40:00,49.89,49.89,49.71,49.73,5700.0,49.6981,49.6981,49.5188,49.5387,5700.0
2013-05-28 15:50:00,49.74,49.79,49.69,49.76,14600.0,49.5487,49.5985,49.4989,49.5686,14600.0
2013-05-29 09:30:00,49.3,49.58,49.3,49.58,4300.0,49.1104,49.3893,49.1104,49.3893,4300.0
2013-05-29 09:40:00,49.55,49.57,49.46,49.5,23900.0,49.3594,49.3793,49.2698,49.3096,23900.0
2013-05-29 09:50:00,49.54,49.54,49.51,49.51,800.0,49.3494,49.3494,49.3196,49.3196,800.0
2013-05-29 10:00:00,49.58,49.87,49.53,49.85,20100.0,49.3893,49.6782,49.3395,49.6583,20100.0
2013-05-29 10:10:00,49.8,49.82,49.67,49.76,5400.0,49.6084,49.6284,49.4789,49.5686,5400.0
2013-05-29 10:20:00,49.7,49.7,49.56,49.56,2000.0,49.5088,49.5088,49.3694,49.3694,2000.0
2013-05-29 10:30:00,49.56,49.62,49.51,49.62,2400.0,49.3694,49.4291,49.3196,49.4291,2400.0
2013-05-29 10:40:00,49.55,49.58,49.47,49.51,2000.0,49.3594,49.3893,49.2797,49.3196,2000.0
2013-05-29 10:50:00,49.42,49.46,49.39,49.39,2400.0,49.2299,49.2698,49.2,49.2,2400.0
2013-05-29 11:00:00,49.37,49.38,49.29,49.32,3400.0,49.1801,49.1901,49.1004,49.1303,3400.0
2013-05-29 11:10:00,49.34,49.38,49.26,49.38,14600.0,49.1502,49.1901,49.0705,49.1901,14600.0
2013-05-29 11:20:00,49.35,49.61,49.35,49.57,3300.0,49.1602,49.4192,49.1602,49.3793,3300.0
2013-05-29 11:30:00,49.61,49.61,49.52,49.52,1400.0,49.4192,49.4192,49.3295,49.3295,1400.0
2013-05-29 11:40:00,49.49,49.49,49.43,49.45,800.0,49.2996,49.2996,49.2399,49.2598,800.0
2013-05-29 11:50:00,49.47,49.53,49.43,49.43,2200.0,49.2797,49.3395,49.2399,49.2399,2200.0
2013-05-29 12:00:00,49.43,49.43,49.36,49.36,1000.0,49.2399,49.2399,49.1701,49.1701,1000.0
2013-05-29 12:10:00,49.33,49.4,49.33,49.39,700.0,49.1403,49.21,49.1403,49.2,700.0
2013-05-29 12:20:00,49.38,49.38,49.32,49.32,900.0,49.1901,49.1901,49.1303,49.1303,900.0
2013-05-29 12:30:00,49.25,49.25,49.23,49.25,1000.0,49.0606,49.0606,49.0406,49.0606,1000.0
2013-05-29 12:40:00,49.25,49.25,49.21,49.21,1000.0,49.0606,49.0606,49.0207,49.0207,1000.0
2013-05-29 12:50:00,49.15,49.17,49.14,49.14,400.0,48.9609,48.9809,48.951,48.951,400.0
2013-05-29 13:00:00,49.2,49.21,49.18,49.2,1500.0,49.0108,49.0207,48.9908,49.0108,1500.0
2013-05-29 13:10:00,49.18,49.18,49.12,49.15,1300.0,48.9908,48.9908,48.9311,48.9609,1300.0
2013-05-29 13:20:00,49.2,49.25,49.2,49.25,1700.0,49.0108,49.0606,49.0108,49.0606,1700.0
2013-05-29 13:30:00,49.25,49.35,49.25,49.35,1100.0,49.0606,49.1602,49.0606,49.1602,1100.0
2013-05-29 13:40:00,49.44,49.48,49.44,49.45,1300.0,49.2498,49.2897,49.2498,49.2598,1300.0
2013-05-29 13:50:00,49.5,49.61,49.46,49.59,700.0,49.3096,49.4192,49.2698,49.3993,700.0
2013-05-29 14:00:00,49.58,49.69,49.57,49.69,1800.0,49.3893,49.4989,49.3793,49.4989,1800.0
2013-05-29 14:10:00,49.7,49.71,49.69,49.71,700.0,49.5088,49.5188,49.4989,49.5188,700.0
2013-05-29 14:20:00,49.69,49.72,49.64,49.64,1300.0,49.4989,49.5288,49.4491,49.4491,1300.0
2013-05-29 14:30:00,49.66,49.67,49.62,49.64,1200.0,49.469,49.4789,49.4291,49.4491,1200.0
2013-05-29 14:40:00,49.6,49.66,49.59,49.62,1700.0,49.4092,49.469,49.3993,49.4291,1700.0
2013-05-29 14:50:00,49.62,49.67,49.59,49.65,2000.0,49.4291,49.4789,49.3993,49.459,2000.0
2013-05-29 15:00:00,49.67,49.69,49.58,49.64,2000.0,49.4789,49.4989,49.3893,49.4491,2000.0
2013-05-29 15:10:00,49.65,49.75,49.65,49.66,1400.0,49.459,49.5586,49.459,49.469,1400.0
2013-05-29 15:20:00,49.65,49.72,49.64,49.72,3200.0,49.459,49.5288,49.4491,49.5288,3200.0
2013-05-29 15:30:00,49.73,49.78,49.73,49.74,4100.0,49.5387,49.5885,49.5387,49.5487,4100.0
2013-05-29 15:40:00,49.72,49.74,49.63,49.65,3400.0,49.5288,49.5487,49.4391,49.459,3400.0
2013-05-29 15:50:00,49.65,49.73,49.64,49.68,14200.0,49.459,49.5387,49.4491,49.4889,14200.0
2013-05-30 09:30:00,49.92,50.39,49.86,50.39,6900.0,49.728,50.1962,49.6682,50.1962,6900.0
2013-05-30 09:40:00,50.41,50.64,50.41,50.53,4900.0,50.2161,50.4452,50.2161,50.3356,4900.0
2013-05-30 09:50:00,50.59,50.65,50.13,50.21,5500.0,50.3954,50.4552,49.9372,50.0169,5500.0
2013-05-30 10:00:00,50.21,50.32,50.18,50.18,3800.0,50.0169,50.1264,49.987,49.987,3800.0
2013-05-30 10:10:00,50.18,50.22,50.06,50.06,1400.0,49.987,50.0268,49.8674,49.8674,1400.0
2013-05-30 10:20:00,50.15,50.16,49.94,50.02,2000.0,49.9571,49.9671,49.7479,49.8276,2000.0
2013-05-30 10:30:00,50.02,50.03,50.0,50.01,1200.0,49.8276,49.8376,49.8077,49.8176,1200.0
2013-05-30 10:40:00,50.01,50.16,50.01,50.08,1400.0,49.8176,49.9671,49.8176,49.8874,1400.0
2013-05-30 10:50:00,50.08,50.08,50.01,50.02,1100.0,49.8874,49.8874,49.8176,49.8276,1100.0
2013-05-30 11:00:00,50.02,50.07,49.92,49.92,1600.0,49.8276,49.8774,49.728,49.728,1600.0
2013-05-30 11:10:00,49.92,49.92,49.79,49.81,2200.0,49.728,49.728,49.5985,49.6184,2200.0
2013-05-30 11:20:00,49.84,49.91,49.83,49.91,8300.0,49.6483,49.718,49.6383,49.718,8300.0
2013-05-30 11:30:00,50.0,50.0,49.91,49.91,1000.0,49.8077,49.8077,49.718,49.718,1000.0
2013-05-30 11:40:00,49.91,49.96,49.91,49.91,1200.0,49.718,49.7678,49.718,49.718,1200.0
2013-05-30 11:50:00,49.95,49.95,49.91,49.91,800.0,49.7579,49.7579,49.718,49.718,800.0
2013-05-30 12:00:00,49.95,50.07,49.95,49.96,2200.0,49.7579,49.8774,49.7579,49.7678,2200.0
2013-05-30 12:10:00,49.96,49.97,49.96,49.96,700.0,49.7678,49.7778,49.7678,49.7678,700.0
2013-05-30 12:20:00,49.96,50.01,49.93,50.0,1200.0,49.7678,49.8176,49.7379,49.8077,1200.0
2013-05-30 12:30:00,50.05,50.13,50.03,50.03,1800.0,49.8575,49.9372,49.8376,49.8376,1800.0
2013-05-30 12:40:00,50.01,50.06,50.01,50.01,1000.0,49.8176,49.8674,49.8176,49.8176,1000.0
2013-05-30 12:50:00,49.97,49.99,49.93,49.99,1200.0,49.7778,49.7977,49.7379,49.7977,1200.0
2013-05-30 13:00:00,50.02,50.02,49.93,49.93,2700.0,49.8276,49.8276,49.7379,49.7379,2700.0
2013-05-30 13:10:00,49.91,49.96,49.86,49.9,1300.0,49.718,49.7678,49.6682,49.7081,1300.0
2013-05-30 13:20:00,49.96,49.96,49.89,49.9,1500.0,49.7678,49.7678,49.6981,49.7081,1500.0
2013-05-30 13:30:00,49.89,49.9,49.82,49.9,5300.0,49.6981,49.7081,49.6284,49.7081,5300.0
2013-05-30 13:40:00,49.9,49.9,49.86,49.86,1200.0,49.7081,49.7081,49.6682,49.6682,1200.0
2013-05-30 13:50:00,49.85,49.87,49.83,49.86,2100.0,49.6583,49.6782,49.6383,49.6682,2100.0
2013-05-30 14:00:00,49.84,49.89,49.84,49.87,1600.0,49.6483,49.6981,49.6483,49.6782,1600.0
2013-05-30 14:10:00,49.81,49.87,49.81,49.84,1600.0,49.6184,49.6782,49.6184,49.6483,1600.0
2013-05-30 14:20:00,49.84,49.88,49.84,49.88,900.0,49.6483,49.6881,49.6483,49.6881,900.0
2013-05-30 14:30:00,49.88,49.89,49.78,49.8,2900.0,49.6881,49.6981,49.5885,49.6084,2900.0
2013-05-30 14:40:00,49.82,49.89,49.82,49.86,3400.0,49.6284,49.6981,49.6284,49.6682,3400.0
2013-05-30 14:50:00,49.91,49.91,49.84,49.87,2800.0,49.718,49.718,49.6483,49.6782,2800.0
2013-05-30 15:00:00,49.84,49.92,49.83,49.92,1800.0,49.6483,49.728,49.6383,49.728,1800.0
2013-05-30 15:10:00,49.92,49.94,49.89,49.92,2900.0,49.728,49.7479,49.6981,49.728,2900.0
2013-05-30 15:20:00,49.9,49.9,49.82,49.84,2300.0,49.7081,49.7081,49.6284,49.6483,2300.0
2013-05-30 15:30:00,49.86,49.86,49.74,49.81,4400.0,49.6682,49.6682,49.5487,49.6184,4400.0
2013-05-30 15:40:00,49.85,49.91,49.79,49.79,12500.0,49.6583,49.718,49.5985,49.5985,12500.0
2013-05-30 15:50:00,49.8,49.95,49.78,49.95,17500.0,49.6084,49.7579,49.5885,49.7579,17500.0
2013-05-31 09:30:00,49.6,49.6,49.42,49.44,8300.0,49.4092,49.4092,49.2299,49.2498,8300.0
2013-05-31 09:40:00,49.46,49.55,49.46,49.5,9900.0,49.2698,49.3594,49.2698,49.3096,9900.0
2013-05-31 09:50:00,49.5,49.5,49.45,49.45,2300.0,49.3096,49.3096,49.2598,49.2598,2300.0
2013-05-31 10:00:00,49.5,49.5,49.32,49.32,1900.0,49.3096,49.3096,49.1303,49.1303,1900.0
2013-05-31 10:10:00,49.32,49.5,49.32,49.4,1600.0,49.1303,49.3096,49.1303,49.21,1600.0
2013-05-31 10:20:00,49.4,49.5,49.4,49.5,2400.0,49.21,49.3096,49.21,49.3096,2400.0
2013-05-31 10:30:00,49.5,49.5,49.45,49.48,1300.0,49.3096,49.3096,49.2598,49.2897,1300.0
2013-05-31 10:40:00,49.48,49.5,49.31,49.31,50700.0,49.2897,49.3096,49.1203,49.1203,50700.0
2013-05-31 10:50:00,49.34,49.37,49.13,49.37,4500.0,49.1502,49.1801,48.941,49.1801,4500.0
2013-05-31 11:00:00,49.39,49.53,49.39,49.47,6100.0,49.2,49.3395,49.2,49.2797,6100.0
2013-05-31 11:10:00,49.5,49.5,49.46,49.46,7700.0,49.3096,49.3096,49.2698,49.2698,7700.0
2013-05-31 11:20:00,49.46,49.46,49.4,49.41,1100.0,49.2698,49.2698,49.21,49.2199,1100.0
2013-05-31 11:30:00,49.45,49.5,49.45,49.45,3300.0,49.2598,49.3096,49.2598,49.2598,3300.0
2013-05-31 11:40:00,49.5,49.5,49.44,49.45,1300.0,49.3096,49.3096,49.2498,49.2598,1300.0
2013-05-31 11:50:00,49.46,49.49,49.44,49.44,1800.0,49.2698,49.2996,49.2498,49.2498,1800.0
2013-05-31 12:00:00,49.44,49.49,49.42,49.43,1000.0,49.2498,49.2996,49.2299,49.2399,1000.0
2013-05-31 12:10:00,49.47,49.47,49.42,49.43,1300.0,49.2797,49.2797,49.2299,49.2399,1300.0
2013-05-31 12:20:00,49.46,49.49,49.43,49.49,1100.0,49.2698,49.2996,49.2399,49.2996,1100.0
2013-05-31 12:30:00,49.45,49.5,49.45,49.5,900.0,49.2598,49.3096,49.2598,49.3096,900.0
2013-05-31 12:40:00,49.47,49.47,49.42,49.42,1200.0,49.2797,49.2797,49.2299,49.2299,1200.0
2013-05-31 12:50:00,49.43,49.5,49.43,49.49,4800.0,49.2399,49.3096,49.2399,49.2996,4800.0
2013-05-31 13:00:00,49.49,49.5,49.45,49.49,1700.0,49.2996,49.3096,49.2598,49.2996,1700.0
2013-05-31 13:10:00,49.49,49.5,49.46,49.46,1200.0,49.2996,49.3096,49.2698,49.2698,1200.0
2013-05-31 13:20:00,49.46,49.46,49.42,49.42,400.0,49.2698,49.2698,49.2299,49.2299,400.0
2013-05-31 13:30:00,49.43,49.43,49.43,49.43,500.0,49.2399,49.2399,49.2399,49.2399,500.0
2013-05-31 13:40:00,49.43,49.49,49.43,49.46,2000.0,49.2399,49.2996,49.2399,49.2698,2000.0
2013-05-31 13:50:00,49.48,49.5,49.46,49.46,1900.0,49.2897,49.3096,49.2698,49.2698,1900.0
2013-05-31 14:00:00,49.49,49.5,49.46,49.48,4700.0,49.2996,49.3096,49.2698,49.2897,4700.0
2013-05-31 14:10:00,49.48,49.48,49.36,49.36,2500.0,49.2897,49.2897,49.1701,49.1701,2500.0
2013-05-31 14:20:00,49.41,49.41,49.4,49.41,1200.0,49.2199,49.2199,49.21,49.2199,1200.0
2013-05-31 14:30:00,49.44,49.48,49.3,49.3,2900.0,49.2498,49.2897,49.1104,49.1104,2900.0
2013-05-31 14:40:00,49.28,49.32,49.14,49.18,4200.0,49.0904,49.1303,48.951,48.9908,4200.0
2013-05-31 14:50:00,49.18,49.24,49.1,49.14,2200.0,48.9908,49.0506,48.9111,48.951,2200.0
2013-05-31 15:00:00,49.16,49.33,49.15,49.29,2700.0,48.9709,49.1403,48.9609,49.1004,2700.0
2013-05-31 15:10:00,49.29,49.39,49.25,49.37,5700.0,49.1004,49.2,49.0606,49.1801,5700.0
2013-05-31 15:20:00,49.4,49.49,49.4,49.43,2400.0,49.21,49.2996,49.21,49.2399,2400.0
2013-05-31 15:30:00,49.37,49.37,49.26,49.34,2300.0,49.1801,49.1801,49.0705,49.1502,2300.0
2013-05-31 15:40:00,49.34,49.4,49.28,49.35,6500.0,49.1502,49.21,49.0904,49.1602,6500.0
2013-05-31 15:50:00,49.3,49.32,49.05,49.05,21400.0,49.1104,49.1303,48.8613,48.8613,21400.0
2013-06-03 09:30:00,49.22,49.33,49.22,49.29,1500.0,49.0307,49.1403,49.0307,49.1004,1500.0
2013-06-03 09:40:00,49.17,49.32,49.1,49.1,500.0,48.9809,49.1303,48.9111,48.9111,500.0
2013-06-03 09:50:00,49.31,49.34,49.02,49.08,7100.0,49.1203,49.1502,48.8314,48.8912,7100.0
2013-06-03 10:00:00,49.1,49.15,48.86,49.1,6300.0,48.9111,48.9609,48.6721,48.9111,6300.0
2013-06-03 10:10:00,49.09,49.18,49.05,49.07,5000.0,48.9012,48.9908,48.8613,48.8813,5000.0
2013-06-03 10:20:00,49.09,49.15,48.88,48.9,3500.0,48.9012,48.9609,48.692,48.7119,3500.0
2013-06-03 10:30:00,48.91,48.92,48.64,48.67,3100.0,48.7219,48.7318,48.4529,48.4828,3100.0
2013-06-03 10:40:00,48.65,48.69,48.54,48.63,3300.0,48.4629,48.5027,48.3533,48.4429,3300.0
2013-06-03 10:50:00,48.66,48.66,48.6,48.63,1400.0,48.4728,48.4728,48.4131,48.4429,1400.0
2013-06-03 11:00:00,48.65,48.65,48.42,48.57,8400.0,48.4629,48.4629,48.2338,48.3832,8400.0
2013-06-03 11:10:00,48.55,48.55,48.22,48.29,3100.0,48.3633,48.3633,48.0345,48.1043,3100.0
2013-06-03 11:20:00,48.3,48.35,48.22,48.29,3000.0,48.1142,48.164,48.0345,48.1043,3000.0
2013-06-03 11:30:00,48.29,48.43,48.29,48.37,1700.0,48.1043,48.2437,48.1043,48.1839,1700.0
2013-06-03 11:40:00,48.36,48.49,48.35,48.49,1500.0,48.174,48.3035,48.164,48.3035,1500.0
2013-06-03 11:50:00,48.48,48.48,48.39,48.44,2500.0,48.2935,48.2935,48.2039,48.2537,2500.0
2013-06-03 12:00:00,48.47,48.48,48.44,48.44,2000.0,48.2836,48.2935,48.2537,48.2537,2000.0
2013-06-03 12:10:00,48.46,48.49,48.4,48.41,2600.0,48.2736,48.3035,48.2138,48.2238,2600.0
2013-06-03 12:20:00,48.41,48.41,48.31,48.34,1800.0,48.2238,48.2238,48.1242,48.1541,1800.0
2013-06-03 12:30:00,48.32,48.35,48.29,48.33,1400.0,48.1341,48.164,48.1043,48.1441,1400.0
2013-06-03 12:40:00,48.32,48.33,48.28,48.3,2100.0,48.1341,48.1441,48.0943,48.1142,2100.0
2013-06-03 12:50:00,48.33,48.41,48.33,48.36,2600.0,48.1441,48.2238,48.1441,48.174,2600.0
2013-06-03 13:00:00,48.39,48.49,48.36,48.45,4500.0,48.2039,48.3035,48.174,48.2636,4500.0
2013-06-03 13:10:00,48.45,48.46,48.39,48.46,1800.0,48.2636,48.2736,48.2039,48.2736,1800.0
2013-06-03 13:20:00,48.47,48.48,48.43,48.45,2200.0,48.2836,48.2935,48.2437,48.2636,2200.0
2013-06-03 13:30:00,48.57,48.58,48.47,48.52,2700.0,48.3832,48.3931,48.2836,48.3334,2700.0
2013-06-03 13:40:00,48.52,48.64,48.5,48.6,2100.0,48.3334,48.4529,48.3134,48.4131,2100.0
2013-06-03 13:50:00,48.64,48.69,48.57,48.57,4600.0,48.4529,48.5027,48.3832,48.3832,4600.0
2013-06-03 14:00:00,48.56,48.75,48.51,48.67,4000.0,48.3732,48.5625,48.3234,48.4828,4000.0
2013-06-03 14:10:00,48.66,48.69,48.52,48.61,7100.0,48.4728,48.5027,48.3334,48.423,7100.0
2013-06-03 14:20:00,48.6,48.68,48.56,48.68,4900.0,48.4131,48.4928,48.3732,48.4928,4900.0
2013-06-03 14:30:00,48.64,48.64,48.51,48.51,5500.0,48.4529,48.4529,48.3234,48.3234,5500.0
2013-06-03 14:40:00,48.53,48.67,48.5,48.51,3000.0,48.3433,48.4828,48.3134,48.3234,3000.0
2013-06-03 14:50:00,48.53,48.74,48.51,48.71,2900.0,48.3433,48.5525,48.3234,48.5226,2900.0
2013-06-03 15:00:00,48.75,48.9,48.75,48.81,4600.0,48.5625,48.7119,48.5625,48.6223,4600.0
2013-06-03 15:10:00,48.81,48.87,48.78,48.85,3100.0,48.6223,48.682,48.5924,48.6621,3100.0
2013-06-03 15:20:00,48.84,48.96,48.83,48.84,4100.0,48.6521,48.7717,48.6422,48.6521,4100.0
2013-06-03 15:30:00,48.82,48.93,48.8,48.89,5000.0,48.6322,48.7418,48.6123,48.7019,5000.0
2013-06-03 15:40:00,48.87,48.97,48.87,48.93,6800.0,48.682,48.7816,48.682,48.7418,6800.0
2013-06-03 15:50:00,48.93,49.13,48.79,49.05,43900.0,48.7418,48.941,48.6023,48.8613,43900.0
2013-06-04 09:30:00,49.14,49.76,48.97,49.74,7000.0,48.951,49.5686,48.7816,49.5487,7000.0
2013-06-04 09:40:00,49.8,50.03,49.8,50.03,1800.0,49.6084,49.8376,49.6084,49.8376,1800.0
2013-06-04 09:50:00,50.02,50.16,49.86,49.86,5400.0,49.8276,49.9671,49.6682,49.6682,5400.0
2013-06-04 10:00:00,49.84,49.84,49.68,49.75,4300.0,49.6483,49.6483,49.4889,49.5586,4300.0
2013-06-04 10:10:00,49.74,49.77,49.62,49.68,7900.0,49.5487,49.5786,49.4291,49.4889,7900.0
2013-06-04 10:20:00,49.59,49.7,49.57,49.6,6400.0,49.3993,49.5088,49.3793,49.4092,6400.0
2013-06-04 10:30:00,49.66,49.7,49.64,49.66,3000.0,49.469,49.5088,49.4491,49.469,3000.0
2013-06-04 10:40:00,49.67,49.67,49.61,49.64,2900.0,49.4789,49.4789,49.4192,49.4491,2900.0
2013-06-04 10:50:00,49.62,49.65,49.34,49.48,2600.0,49.4291,49.459,49.1502,49.2897,2600.0
2013-06-04 11:00:00,49.48,49.48,49.25,49.33,2700.0,49.2897,49.2897,49.0606,49.1403,2700.0
2013-06-04 11:10:00,49.32,49.45,49.31,49.45,1400.0,49.1303,49.2598,49.1203,49.2598,1400.0
2013-06-04 11:20:00,49.39,49.49,49.39,49.47,1800.0,49.2,49.2996,49.2,49.2797,1800.0
2013-06-04 11:30:00,49.47,49.47,49.35,49.42,2700.0,49.2797,49.2797,49.1602,49.2299,2700.0
2013-06-04 11:40:00,49.4,49.5,49.4,49.48,3600.0,49.21,49.3096,49.21,49.2897,3600.0
2013-06-04 11:50:00,49.5,49.5,49.42,49.47,2000.0,49.3096,49.3096,49.2299,49.2797,2000.0
2013-06-04 12:00:00,49.48,49.48,49.26,49.26,2900.0,49.2897,49.2897,49.0705,49.0705,2900.0
2013-06-04 12:10:00,49.22,49.25,49.14,49.14,2000.0,49.0307,49.0606,48.951,48.951,2000.0
2013-06-04 12:20:00,49.14,49.16,49.1,49.12,2100.0,48.951,48.9709,48.9111,48.9311,2100.0
2013-06-04 12:30:00,49.12,49.18,49.12,49.17,1100.0,48.9311,48.9908,48.9311,48.9809,1100.0
2013-06-04 12:40:00,49.17,49.26,49.17,49.17,1600.0,48.9809,49.0705,48.9809,48.9809,1600.0
2013-06-04 12:50:00,49.14,49.2,49.12,49.2,1500.0,48.951,49.0108,48.9311,49.0108,1500.0
2013-06-04 13:00:00,49.15,49.3,49.15,49.3,1500.0,48.9609,49.1104,48.9609,49.1104,1500.0
2013-06-04 13:10:00,49.23,49.29,49.23,49.25,2000.0,49.0406,49.1004,49.0406,49.0606,2000.0
2013-06-04 13:20:00,49.29,49.32,49.0,49.0,3400.0,49.1004,49.1303,48.8115,48.8115,3400.0
2013-06-04 13:30:00,49.05,49.1,48.96,48.99,3600.0,48.8613,48.9111,48.7717,48.8016,3600.0
2013-06-04 13:40:00,48.98,49.01,48.78,48.78,3600.0,48.7916,48.8215,48.5924,48.5924,3600.0
2013-06-04 13:50:00,48.78,48.8,48.73,48.79,2300.0,48.5924,48.6123,48.5426,48.6023,2300.0
2013-06-04 14:00:00,48.78,48.78,48.57,48.58,2900.0,48.5924,48.5924,48.3832,48.3931,2900.0
2013-06-04 14:10:00,48.59,48.87,48.59,48.83,2000.0,48.4031,48.682,48.4031,48.6422,2000.0
2013-06-04 14:20:00,48.89,48.92,48.87,48.92,3100.0,48.7019,48.7318,48.682,48.7318,3100.0
2013-06-04 14:30:00,48.92,48.98,48.88,48.98,2000.0,48.7318,48.7916,48.692,48.7916,2000.0
2013-06-04 14:40:00,48.97,49.13,48.97,49.08,3300.0,48.7816,48.941,48.7816,48.8912,3300.0
2013-06-04 14:50:00,49.09,49.2,48.97,48.97,2800.0,48.9012,49.0108,48.7816,48.7816,2800.0
2013-06-04 15:00:00,49.04,49.15,48.98,48.98,5900.0,48.8514,48.9609,48.7916,48.7916,5900.0
2013-06-04 15:10:00,48.98,49.02,48.88,48.91,4500.0,48.7916,48.8314,48.692,48.7219,4500.0
2013-06-04 15:20:00,48.95,49.05,48.94,49.01,3600.0,48.7617,48.8613,48.7518,48.8215,3600.0
2013-06-04 15:30:00,49.03,49.21,49.03,49.15,4800.0,48.8414,49.0207,48.8414,48.9609,4800.0
2013-06-04 15:40:00,49.15,49.23,49.03,49.05,7100.0,48.9609,49.0406,48.8414,48.8613,7100.0
2013-06-04 15:50:00,49.02,49.13,49.0,49.09,16700.0,48.8314,48.941,48.8115,48.9012,16700.0
2013-06-05 09:30:00,49.0,49.0,49.0,49.0,600.0,48.8115,48.8115,48.8115,48.8115,600.0
2013-06-05 09:40:00,48.98,49.06,48.89,48.96,2700.0,48.7916,48.8713,48.7019,48.7717,2700.0
2013-06-05 09:50:00,48.94,48.95,48.47,48.52,8500.0,48.7518,48.7617,48.2836,48.3334,8500.0
2013-06-05 10:00:00,48.53,48.85,48.53,48.59,7200.0,48.3433,48.6621,48.3433,48.4031,7200.0
2013-06-05 10:10:00,48.49,48.54,48.37,48.4,3700.0,48.3035,48.3533,48.1839,48.2138,3700.0
2013-06-05 10:20:00,48.4,48.42,48.33,48.4,6800.0,48.2138,48.2338,48.1441,48.2138,6800.0
2013-06-05 10:30:00,48.4,48.48,48.33,48.44,4700.0,48.2138,48.2935,48.1441,48.2537,4700.0
2013-06-05 10:40:00,48.46,48.5,48.35,48.35,3600.0,48.2736,48.3134,48.164,48.164,3600.0
2013-06-05 10:50:00,48.32,48.4,48.32,48.38,3400.0,48.1341,48.2138,48.1341,48.1939,3400.0
2013-06-05 11:00:00,48.38,48.38,48.26,48.36,3300.0,48.1939,48.1939,48.0744,48.174,3300.0
2013-06-05 11:10:00,48.3,48.46,48.3,48.4,2600.0,48.1142,48.2736,48.1142,48.2138,2600.0
2013-06-05 11:20:00,48.37,48.43,48.27,48.27,3200.0,48.1839,48.2437,48.0843,48.0843,3200.0
2013-06-05 11:30:00,48.27,48.4,48.27,48.4,3500.0,48.0843,48.2138,48.0843,48.2138,3500.0
2013-06-05 11:40:00,48.39,48.4,48.29,48.33,5900.0,48.2039,48.2138,48.1043,48.1441,5900.0
2013-06-05 11:50:00,48.32,48.32,48.15,48.25,4000.0,48.1341,48.1341,47.9648,48.0644,4000.0
2013-06-05 12:00:00,48.25,48.3,48.23,48.26,2200.0,48.0644,48.1142,48.0445,48.0744,2200.0
2013-06-05 12:10:00,48.34,48.34,48.23,48.23,5300.0,48.1541,48.1541,48.0445,48.0445,5300.0
2013-06-05 12:20:00,48.27,48.3,48.24,48.28,3000.0,48.0843,48.1142,48.0544,48.0943,3000.0
2013-06-05 12:30:00,48.28,48.32,48.25,48.3,3300.0,48.0943,48.1341,48.0644,48.1142,3300.0
2013-06-05 12:40:00,48.3,48.31,48.27,48.27,2800.0,48.1142,48.1242,48.0843,48.0843,2800.0
2013-06-05 12:50:00,48.24,48.32,48.24,48.3,3700.0,48.0544,48.1341,48.0544,48.1142,3700.0
2013-06-05 13:00:00,48.3,48.31,48.22,48.26,2700.0,48.1142,48.1242,48.0345,48.0744,2700.0
2013-06-05 13:10:00,48.35,48.35,48.26,48.3,5900.0,48.164,48.164,48.0744,48.1142,5900.0
2013-06-05 13:20:00,48.3,48.3,48.24,48.28,4700.0,48.1142,48.1142,48.0544,48.0943,4700.0
2013-06-05 13:30:00,48.3,48.36,48.3,48.3,3200.0,48.1142,48.174,48.1142,48.1142,3200.0
2013-06-05 13:40:00,48.3,48.35,48.19,48.23,9200.0,48.1142,48.164,48.0046,48.0445,9200.0
2013-06-05 13:50:00,48.27,48.3,48.24,48.3,2600.0,48.0843,48.1142,48.0544,48.1142,2600.0
2013-06-05 14:00:00,48.3,48.3,48.22,48.24,4000.0,48.1142,48.1142,48.0345,48.0544,4000.0
2013-06-05 14:10:00,48.24,48.28,48.2,48.28,2200.0,48.0544,48.0943,48.0146,48.0943,2200.0
2013-06-05 14:20:00,48.27,48.3,48.05,48.05,5300.0,48.0843,48.1142,47.8652,47.8652,5300.0
2013-06-05 14:30:00,47.99,48.02,47.9,47.97,7500.0,47.8054,47.8353,47.7158,47.7855,7500.0
2013-06-05 14:40:00,48.0,48.01,47.8,47.8,11200.0,47.8154,47.8253,47.6161,47.6161,11200.0
2013-06-05 14:50:00,47.85,48.23,47.85,48.22,6500.0,47.6659,48.0445,47.6659,48.0345,6500.0
2013-06-05 15:00:00,48.23,48.25,48.16,48.18,5700.0,48.0445,48.0644,47.9748,47.9947,5700.0
2013-06-05 15:10:00,48.18,48.25,48.13,48.18,6300.0,47.9947,48.0644,47.9449,47.9947,6300.0
2013-06-05 15:20:00,48.14,48.25,48.05,48.19,5100.0,47.9548,48.0644,47.8652,48.0046,5100.0
2013-06-05 15:30:00,48.22,48.23,48.09,48.16,8900.0,48.0345,48.0445,47.905,47.9748,8900.0
2013-06-05 15:40:00,48.2,48.21,48.07,48.15,6200.0,48.0146,48.0246,47.8851,47.9648,6200.0
2013-06-05 15:50:00,48.15,48.15,47.95,48.03,17300.0,47.9648,47.9648,47.7656,47.8453,17300.0
2013-06-06 09:30:00,48.08,48.25,48.04,48.25,2400.0,47.8951,48.0644,47.8552,48.0644,2400.0
2013-06-06 09:40:00,48.25,48.37,48.21,48.35,2000.0,48.0644,48.1839,48.0246,48.164,2000.0
2013-06-06 09:50:00,48.43,48.43,48.25,48.38,2200.0,48.2437,48.2437,48.0644,48.1939,2200.0
2013-06-06 10:00:00,48.61,48.66,48.27,48.27,3400.0,48.423,48.4728,48.0843,48.0843,3400.0
2013-06-06 10:10:00,48.12,48.27,48.12,48.22,2000.0,47.9349,48.0843,47.9349,48.0345,2000.0
2013-06-06 10:20:00,48.28,48.36,48.01,48.16,5400.0,48.0943,48.174,47.8253,47.9748,5400.0
2013-06-06 10:30:00,48.22,48.28,47.98,48.06,3300.0,48.0345,48.0943,47.7954,47.8751,3300.0
2013-06-06 10:40:00,48.06,48.19,47.98,48.16,1300.0,47.8751,48.0046,47.7954,47.9748,1300.0
2013-06-06 10:50:00,48.16,48.24,48.01,48.24,3300.0,47.9748,48.0544,47.8253,48.0544,3300.0
2013-06-06 11:00:00,48.23,48.23,48.08,48.14,1500.0,48.0445,48.0445,47.8951,47.9548,1500.0
2013-06-06 11:10:00,48.22,48.22,48.13,48.15,2100.0,48.0345,48.0345,47.9449,47.9648,2100.0
2013-06-06 11:20:00,48.15,48.17,48.05,48.15,2400.0,47.9648,47.9847,47.8652,47.9648,2400.0
2013-06-06 11:30:00,48.2,48.25,48.16,48.24,1900.0,48.0146,48.0644,47.9748,48.0544,1900.0
2013-06-06 11:40:00,48.24,48.28,48.18,48.18,3500.0,48.0544,48.0943,47.9947,47.9947,3500.0
2013-06-06 11:50:00,48.18,48.18,47.93,47.94,1700.0,47.9947,47.9947,47.7456,47.7556,1700.0
2013-06-06 12:00:00,47.95,47.95,47.87,47.9,1200.0,47.7656,47.7656,47.6859,47.7158,1200.0
2013-06-06 12:10:00,47.88,47.94,47.88,47.91,1300.0,47.6958,47.7556,47.6958,47.7257,1300.0
2013-06-06 12:20:00,47.88,47.88,47.52,47.65,4900.0,47.6958,47.6958,47.3372,47.4667,4900.0
2013-06-06 12:30:00,47.76,47.87,47.71,47.87,1200.0,47.5763,47.6859,47.5265,47.6859,1200.0
2013-06-06 12:40:00,47.87,47.93,47.83,47.87,2400.0,47.6859,47.7456,47.646,47.6859,2400.0
2013-06-06 12:50:00,47.9,47.9,47.86,47.87,1600.0,47.7158,47.7158,47.6759,47.6859,1600.0
2013-06-06 13:00:00,47.91,47.92,47.88,47.92,1400.0,47.7257,47.7357,47.6958,47.7357,1400.0
2013-06-06 13:10:00,47.91,48.02,47.9,48.01,3100.0,47.7257,47.8353,47.7158,47.8253,3100.0
2013-06-06 13:20:00,47.94,47.99,47.94,47.95,1100.0,47.7556,47.8054,47.7556,47.7656,1100.0
2013-06-06 13:30:00,47.95,47.99,47.94,47.95,1500.0,47.7656,47.8054,47.7556,47.7656,1500.0
2013-06-06 13:40:00,47.97,48.01,47.9,48.01,1600.0,47.7855,47.8253,47.7158,47.8253,1600.0
2013-06-06 13:50:00,48.02,48.04,47.94,48.0,2400.0,47.8353,47.8552,47.7556,47.8154,2400.0
2013-06-06 14:00:00,48.0,48.0,47.92,48.0,1600.0,47.8154,47.8154,47.7357,47.8154,1600.0
2013-06-06 14:10:00,47.98,48.0,47.89,47.97,2700.0,47.7954,47.8154,47.7058,47.7855,2700.0
2013-06-06 14:20:00,48.0,48.16,47.97,48.14,3300.0,47.8154,47.9748,47.7855,47.9548,3300.0
2013-06-06 14:30:00,48.14,48.14,48.02,48.02,2000.0,47.9548,47.9548,47.8353,47.8353,2000.0
2013-06-06 14:40:00,48.02,48.14,48.0,48.14,2900.0,47.8353,47.9548,47.8154,47.9548,2900.0
2013-06-06 14:50:00,48.21,48.28,48.1,48.21,4200.0,48.0246,48.0943,47.915,48.0246,4200.0
2013-06-06 15:00:00,48.23,48.23,48.1,48.1,3200.0,48.0445,48.0445,47.915,47.915,3200.0
2013-06-06 15:10:00,48.07,48.16,48.07,48.16,4200.0,47.8851,47.9748,47.8851,47.9748,4200.0
2013-06-06 15:20:00,48.14,48.19,48.1,48.19,1700.0,47.9548,48.0046,47.915,48.0046,1700.0
2013-06-06 15:30:00,48.21,48.24,48.17,48.17,4300.0,48.0246,48.0544,47.9847,47.9847,4300.0
2013-06-06 15:40:00,48.17,48.26,48.1,48.26,9000.0,47.9847,48.0744,47.915,48.0744,9000.0
2013-06-06 15:50:00,48.25,48.45,48.21,48.43,19100.0,48.0644,48.2636,48.0246,48.2437,19100.0
2013-06-07 09:30:00,48.49,48.49,48.03,48.03,6300.0,48.3035,48.3035,47.8453,47.8453,6300.0
2013-06-07 09:40:00,48.09,48.13,47.95,48.01,4200.0,47.905,47.9449,47.7656,47.8253,4200.0
2013-06-07 09:50:00,48.03,48.37,48.0,48.37,4200.0,47.8453,48.1839,47.8154,48.1839,4200.0
2013-06-07 10:00:00,48.42,48.64,48.35,48.64,4500.0,48.2338,48.4529,48.164,48.4529,4500.0
2013-06-07 10:10:00,48.68,48.86,48.61,48.61,2400.0,48.4928,48.6721,48.423,48.423,2400.0
2013-06-07 10:20:00,48.64,48.82,48.55,48.71,17200.0,48.4529,48.6322,48.3633,48.5226,17200.0
2013-06-07 10:30:00,48.69,48.79,48.63,48.72,4200.0,48.5027,48.6023,48.4429,48.5326,4200.0
2013-06-07 10:40:00,48.7,48.75,48.67,48.75,5400.0,48.5127,48.5625,48.4828,48.5625,5400.0
2013-06-07 10:50:00,48.75,48.8,48.66,48.74,4600.0,48.5625,48.6123,48.4728,48.5525,4600.0
2013-06-07 11:00:00,48.76,48.76,48.66,48.71,4900.0,48.5724,48.5724,48.4728,48.5226,4900.0
2013-06-07 11:10:00,48.71,48.74,48.67,48.7,1600.0,48.5226,48.5525,48.4828,48.5127,1600.0
2013-06-07 11:20:00,48.72,48.75,48.69,48.74,4100.0,48.5326,48.5625,48.5027,48.5525,4100.0
2013-06-07 11:30:00,48.75,48.76,48.61,48.61,2800.0,48.5625,48.5724,48.423,48.423,2800.0
2013-06-07 11:40:00,48.6,48.71,48.6,48.67,1500.0,48.4131,48.5226,48.4131,48.4828,1500.0
2013-06-07 11:50:00,48.71,48.76,48.71,48.75,2000.0,48.5226,48.5724,48.5226,48.5625,2000.0
2013-06-07 12:00:00,48.75,48.75,48.63,48.63,1900.0,48.5625,48.5625,48.4429,48.4429,1900.0
2013-06-07 12:10:00,48.63,48.64,48.61,48.64,1400.0,48.4429,48.4529,48.423,48.4529,1400.0
2013-06-07 12:20:00,48.65,48.66,48.64,48.64,800.0,48.4629,48.4728,48.4529,48.4529,800.0
2013-06-07 12:30:00,48.65,48.69,48.65,48.68,1800.0,48.4629,48.5027,48.4629,48.4928,1800.0
2013-06-07 12:40:00,48.68,48.68,48.58,48.6,1700.0,48.4928,48.4928,48.3931,48.4131,1700.0
2013-06-07 12:50:00,48.65,48.67,48.63,48.63,700.0,48.4629,48.4828,48.4429,48.4429,700.0
2013-06-07 13:00:00,48.64,48.73,48.64,48.69,3300.0,48.4529,48.5426,48.4529,48.5027,3300.0
2013-06-07 13:10:00,48.69,48.7,48.64,48.67,2100.0,48.5027,48.5127,48.4529,48.4828,2100.0
2013-06-07 13:20:00,48.7,48.7,48.6,48.66,3100.0,48.5127,48.5127,48.4131,48.4728,3100.0
2013-06-07 13:30:00,48.67,48.68,48.66,48.66,2300.0,48.4828,48.4928,48.4728,48.4728,2300.0
2013-06-07 13:40:00,48.69,48.7,48.59,48.61,4100.0,48.5027,48.5127,48.4031,48.423,4100.0
2013-06-07 13:50:00,48.62,48.7,48.59,48.59,2200.0,48.433,48.5127,48.4031,48.4031,2200.0
2013-06-07 14:00:00,48.59,48.7,48.59,48.6,3000.0,48.4031,48.5127,48.4031,48.4131,3000.0
2013-06-07 14:10:00,48.62,48.68,48.6,48.67,2600.0,48.433,48.4928,48.4131,48.4828,2600.0
2013-06-07 14:20:00,48.68,48.68,48.53,48.58,2400.0,48.4928,48.4928,48.3433,48.3931,2400.0
2013-06-07 14:30:00,48.6,48.61,48.56,48.58,2300.0,48.4131,48.423,48.3732,48.3931,2300.0
2013-06-07 14:40:00,48.61,48.69,48.59,48.66,2500.0,48.423,48.5027,48.4031,48.4728,2500.0
2013-06-07 14:50:00,48.68,48.71,48.66,48.67,4800.0,48.4928,48.5226,48.4728,48.4828,4800.0
2013-06-07 15:00:00,48.66,48.71,48.66,48.7,4100.0,48.4728,48.5226,48.4728,48.5127,4100.0
2013-06-07 15:10:00,48.71,48.72,48.62,48.72,6400.0,48.5226,48.5326,48.433,48.5326,6400.0
2013-06-07 15:20:00,48.72,48.72,48.6,48.64,5300.0,48.5326,48.5326,48.4131,48.4529,5300.0
2013-06-07 15:30:00,48.63,48.69,48.61,48.64,6100.0,48.4429,48.5027,48.423,48.4529,6100.0
2013-06-07 15:40:00,48.63,48.76,48.57,48.75,17200.0,48.4429,48.5724,48.3832,48.5625,17200.0
2013-06-07 15:50:00,48.75,48.75,48.58,48.59,62800.0,48.5625,48.5625,48.3931,48.4031,62800.0
2013-06-10 09:30:00,49.04,49.04,48.8,48.8,2500.0,48.8514,48.8514,48.6123,48.6123,2500.0
2013-06-10 09:40:00,48.79,48.79,48.68,48.77,1600.0,48.6023,48.6023,48.4928,48.5824,1600.0
2013-06-10 09:50:00,48.76,48.88,48.76,48.88,900.0,48.5724,48.692,48.5724,48.692,900.0
2013-06-10 10:00:00,48.79,48.79,48.62,48.68,1000.0,48.6023,48.6023,48.433,48.4928,1000.0
2013-06-10 10:10:00,48.61,48.65,48.52,48.53,1500.0,48.423,48.4629,48.3334,48.3433,1500.0
2013-06-10 10:20:00,48.56,48.68,48.56,48.68,21900.0,48.3732,48.4928,48.3732,48.4928,21900.0
2013-06-10 10:30:00,48.68,48.72,48.6,48.72,4200.0,48.4928,48.5326,48.4131,48.5326,4200.0
2013-06-10 10:40:00,48.7,48.72,48.68,48.69,1500.0,48.5127,48.5326,48.4928,48.5027,1500.0
2013-06-10 10:50:00,48.65,48.7,48.64,48.7,3600.0,48.4629,48.5127,48.4529,48.5127,3600.0
2013-06-10 11:00:00,48.7,48.8,48.69,48.8,4800.0,48.5127,48.6123,48.5027,48.6123,4800.0
2013-06-10 11:10:00,48.79,48.81,48.77,48.77,1300.0,48.6023,48.6223,48.5824,48.5824,1300.0
2013-06-10 11:20:00,48.76,48.86,48.74,48.79,2700.0,48.5724,48.6721,48.5525,48.6023,2700.0
2013-06-10 11:30:00,48.8,48.82,48.75,48.8,1400.0,48.6123,48.6322,48.5625,48.6123,1400.0
2013-06-10 11:40:00,48.72,48.9,48.72,48.87,1500.0,48.5326,48.7119,48.5326,48.682,1500.0
2013-06-10 11:50:00,48.82,48.82,48.75,48.78,1700.0,48.6322,48.6322,48.5625,48.5924,1700.0
2013-06-10 12:00:00,48.77,48.85,48.77,48.8,3200.0,48.5824,48.6621,48.5824,48.6123,3200.0
2013-06-10 12:10:00,48.78,48.83,48.78,48.83,3800.0,48.5924,48.6422,48.5924,48.6422,3800.0
2013-06-10 12:20:00,48.82,48.92,48.82,48.92,800.0,48.6322,48.7318,48.6322,48.7318,800.0
2013-06-10 12:30:00,48.87,48.9,48.77,48.8,3800.0,48.682,48.7119,48.5824,48.6123,3800.0
2013-06-10 12:40:00,48.8,48.81,48.78,48.8,13400.0,48.6123,48.6223,48.5924,48.6123,13400.0
2013-06-10 12:50:00,48.79,48.8,48.75,48.8,4400.0,48.6023,48.6123,48.5625,48.6123,4400.0
2013-06-10 13:00:00,48.79,48.83,48.78,48.8,18900.0,48.6023,48.6422,48.5924,48.6123,18900.0
2013-06-10 13:10:00,48.8,48.8,48.71,48.71,400.0,48.6123,48.6123,48.5226,48.5226,400.0
2013-06-10 13:20:00,48.72,48.75,48.72,48.72,700.0,48.5326,48.5625,48.5326,48.5326,700.0
2013-06-10 13:30:00,48.7,48.7,48.61,48.62,1300.0,48.5127,48.5127,48.423,48.433,1300.0
2013-06-10 13:40:00,48.65,48.68,48.62,48.64,1200.0,48.4629,48.4928,48.433,48.4529,1200.0
2013-06-10 13:50:00,48.6,48.6,48.52,48.52,2500.0,48.4131,48.4131,48.3334,48.3334,2500.0
2013-06-10 14:00:00,48.52,48.6,48.5,48.5,1800.0,48.3334,48.4131,48.3134,48.3134,1800.0
2013-06-10 14:10:00,48.5,48.57,48.44,48.5,2600.0,48.3134,48.3832,48.2537,48.3134,2600.0
2013-06-10 14:20:00,48.48,48.54,48.46,48.51,1600.0,48.2935,48.3533,48.2736,48.3234,1600.0
2013-06-10 14:30:00,48.53,48.62,48.53,48.6,2500.0,48.3433,48.433,48.3433,48.4131,2500.0
2013-06-10 14:40:00,48.58,48.64,48.53,48.61,1900.0,48.3931,48.4529,48.3433,48.423,1900.0
2013-06-10 14:50:00,48.63,48.63,48.57,48.58,1900.0,48.4429,48.4429,48.3832,48.3931,1900.0
2013-06-10 15:00:00,48.58,48.64,48.54,48.59,2300.0,48.3931,48.4529,48.3533,48.4031,2300.0
2013-06-10 15:10:00,48.61,48.66,48.57,48.63,1900.0,48.423,48.4728,48.3832,48.4429,1900.0
2013-06-10 15:20:00,48.63,48.68,48.58,48.63,2400.0,48.4429,48.4928,48.3931,48.4429,2400.0
2013-06-10 15:30:00,48.65,48.7,48.61,48.7,2300.0,48.4629,48.5127,48.423,48.5127,2300.0
2013-06-10 15:40:00,48.7,48.79,48.63,48.67,6600.0,48.5127,48.6023,48.4429,48.4828,6600.0
2013-06-10 15:50:00,48.64,48.78,48.61,48.77,15000.0,48.4529,48.5924,48.423,48.5824,15000.0
2013-06-11 09:30:00,48.03,48.29,47.74,47.74,1300.0,47.8453,48.1043,47.5564,47.5564,1300.0
2013-06-11 09:40:00,47.87,47.99,47.87,47.99,400.0,47.6859,47.8054,47.6859,47.8054,400.0
2013-06-11 09:50:00,47.99,48.12,47.94,48.12,10700.0,47.8054,47.9349,47.7556,47.9349,10700.0
2013-06-11 10:00:00,48.01,48.22,48.01,48.2,12000.0,47.8253,48.0345,47.8253,48.0146,12000.0
2013-06-11 10:10:00,48.16,48.16,47.96,48.08,1700.0,47.9748,47.9748,47.7755,47.8951,1700.0
2013-06-11 10:20:00,47.96,48.15,47.95,48.1,4000.0,47.7755,47.9648,47.7656,47.915,4000.0
2013-06-11 10:30:00,48.09,48.12,48.05,48.05,3200.0,47.905,47.9349,47.8652,47.8652,3200.0
2013-06-11 10:40:00,48.03,48.14,48.03,48.09,3200.0,47.8453,47.9548,47.8453,47.905,3200.0
2013-06-11 10:50:00,48.13,48.13,48.04,48.06,1400.0,47.9449,47.9449,47.8552,47.8751,1400.0
2013-06-11 11:00:00,48.07,48.13,48.02,48.02,1500.0,47.8851,47.9449,47.8353,47.8353,1500.0
2013-06-11 11:10:00,48.09,48.14,48.07,48.08,1000.0,47.905,47.9548,47.8851,47.8951,1000.0
2013-06-11 11:20:00,48.12,48.21,48.06,48.18,3500.0,47.9349,48.0246,47.8751,47.9947,3500.0
2013-06-11 11:30:00,48.2,48.25,48.11,48.11,3700.0,48.0146,48.0644,47.9249,47.9249,3700.0
2013-06-11 11:40:00,48.09,48.19,48.06,48.19,1600.0,47.905,48.0046,47.8751,48.0046,1600.0
2013-06-11 11:50:00,48.17,48.2,48.04,48.16,3100.0,47.9847,48.0146,47.8552,47.9748,3100.0
2013-06-11 12:00:00,48.15,48.18,48.12,48.17,2500.0,47.9648,47.9947,47.9349,47.9847,2500.0
2013-06-11 12:10:00,48.22,48.22,48.15,48.16,2600.0,48.0345,48.0345,47.9648,47.9748,2600.0
2013-06-11 12:20:00,48.13,48.21,48.13,48.18,2800.0,47.9449,48.0246,47.9449,47.9947,2800.0
2013-06-11 12:30:00,48.17,48.17,47.9,48.06,11300.0,47.9847,47.9847,47.7158,47.8751,11300.0
2013-06-11 12:40:00,48.14,48.15,48.07,48.1,1500.0,47.9548,47.9648,47.8851,47.915,1500.0
2013-06-11 12:50:00,48.1,48.12,47.93,48.01,6000.0,47.915,47.9349,47.7456,47.8253,6000.0
2013-06-11 13:00:00,48.08,48.12,48.02,48.09,3100.0,47.8951,47.9349,47.8353,47.905,3100.0
2013-06-11 13:10:00,48.06,48.06,47.97,47.97,2500.0,47.8751,47.8751,47.7855,47.7855,2500.0
2013-06-11 13:20:00,47.95,47.95,47.92,47.92,1400.0,47.7656,47.7656,47.7357,47.7357,1400.0
2013-06-11 13:30:00,47.92,47.92,47.73,47.76,3500.0,47.7357,47.7357,47.5464,47.5763,3500.0
2013-06-11 13:40:00,47.76,47.78,47.73,47.78,1300.0,47.5763,47.5962,47.5464,47.5962,1300.0
2013-06-11 13:50:00,47.84,47.84,47.72,47.72,2200.0,47.656,47.656,47.5364,47.5364,2200.0
2013-06-11 14:00:00,47.72,47.78,47.71,47.77,2700.0,47.5364,47.5962,47.5265,47.5863,2700.0
2013-06-11 14:10:00,47.75,47.95,47.75,47.79,3000.0,47.5663,47.7656,47.5663,47.6062,3000.0
2013-06-11 14:20:00,47.87,47.88,47.84,47.85,1900.0,47.6859,47.6958,47.656,47.6659,1900.0
2013-06-11 14:30:00,47.93,47.94,47.9,47.91,1000.0,47.7456,47.7556,47.7158,47.7257,1000.0
2013-06-11 14:40:00,47.92,47.92,47.79,47.84,3600.0,47.7357,47.7357,47.6062,47.656,3600.0
2013-06-11 14:50:00,47.83,47.89,47.77,47.86,4400.0,47.646,47.7058,47.5863,47.6759,4400.0
2013-06-11 15:00:00,47.87,47.92,47.82,47.86,3700.0,47.6859,47.7357,47.6361,47.6759,3700.0
2013-06-11 15:10:00,47.84,47.89,47.8,47.85,7800.0,47.656,47.7058,47.6161,47.6659,7800.0
2013-06-11 15:20:00,47.87,47.88,47.78,47.81,4100.0,47.6859,47.6958,47.5962,47.6261,4100.0
2013-06-11 15:30:00,47.79,47.81,47.74,47.8,3700.0,47.6062,47.6261,47.5564,47.6161,3700.0
2013-06-11 15:40:00,47.82,47.82,47.68,47.81,6900.0,47.6361,47.6361,47.4966,47.6261,6900.0
2013-06-11 15:50:00,47.76,47.8,47.67,47.69,12800.0,47.5763,47.6161,47.4866,47.5066,12800.0
2013-06-12 09:30:00,47.92,47.99,47.92,47.93,1300.0,47.7357,47.8054,47.7357,47.7456,1300.0
2013-06-12 09:40:00,47.93,47.93,47.79,47.81,2400.0,47.7456,47.7456,47.6062,47.6261,2400.0
2013-06-12 09:50:00,47.76,47.8,47.73,47.73,1800.0,47.5763,47.6161,47.5464,47.5464,1800.0
2013-06-12 10:00:00,47.72,47.76,47.62,47.65,1500.0,47.5364,47.5763,47.4368,47.4667,1500.0
2013-06-12 10:10:00,47.66,47.73,47.65,47.69,800.0,47.4767,47.5464,47.4667,47.5066,800.0
2013-06-12 10:20:00,47.67,47.67,47.57,47.57,1700.0,47.4866,47.4866,47.387,47.387,1700.0
2013-06-12 10:30:00,47.68,47.75,47.68,47.7,2700.0,47.4966,47.5663,47.4966,47.5165,2700.0
2013-06-12 10:40:00,47.7,47.7,47.6,47.62,1100.0,47.5165,47.5165,47.4169,47.4368,1100.0
2013-06-12 10:50:00,47.64,47.64,47.53,47.54,1000.0,47.4568,47.4568,47.3472,47.3571,1000.0
2013-06-12 11:00:00,47.53,47.55,47.49,47.55,1200.0,47.3472,47.3671,47.3073,47.3671,1200.0
2013-06-12 11:10:00,47.55,47.55,47.33,47.38,1700.0,47.3671,47.3671,47.1479,47.1978,1700.0
2013-06-12 11:20:00,47.38,47.39,47.31,47.38,1600.0,47.1978,47.2077,47.128,47.1978,1600.0
2013-06-12 11:30:00,47.34,47.37,47.21,47.22,4100.0,47.1579,47.1878,47.0284,47.0384,4100.0
2013-06-12 11:40:00,47.25,47.26,47.06,47.12,1800.0,47.0683,47.0782,46.879,46.9388,1800.0
2013-06-12 11:50:00,47.15,47.17,47.08,47.11,1000.0,46.9686,46.9886,46.8989,46.9288,1000.0
2013-06-12 12:00:00,47.13,47.16,47.09,47.15,1700.0,46.9487,46.9786,46.9089,46.9686,1700.0
2013-06-12 12:10:00,47.17,47.17,47.01,47.01,1400.0,46.9886,46.9886,46.8292,46.8292,1400.0
2013-06-12 12:20:00,47.04,47.16,46.99,47.05,19500.0,46.8591,46.9786,46.8093,46.869,19500.0
2013-06-12 12:30:00,46.96,47.03,46.87,46.91,4300.0,46.7794,46.8491,46.6897,46.7296,4300.0
2013-06-12 12:40:00,46.9,46.98,46.86,46.96,3300.0,46.7196,46.7993,46.6798,46.7794,3300.0
2013-06-12 12:50:00,47.02,47.07,47.02,47.06,900.0,46.8391,46.8889,46.8391,46.879,900.0
2013-06-12 13:00:00,47.07,47.1,47.02,47.08,3500.0,46.8889,46.9188,46.8391,46.8989,3500.0
2013-06-12 13:10:00,47.16,47.16,47.1,47.16,1200.0,46.9786,46.9786,46.9188,46.9786,1200.0
2013-06-12 13:20:00,47.2,47.21,47.13,47.13,900.0,47.0184,47.0284,46.9487,46.9487,900.0
2013-06-12 13:30:00,47.23,47.26,47.18,47.18,900.0,47.0483,47.0782,46.9985,46.9985,900.0
2013-06-12 13:40:00,47.13,47.27,47.13,47.21,1600.0,46.9487,47.0882,46.9487,47.0284,1600.0
2013-06-12 13:50:00,47.25,47.28,47.23,47.28,1400.0,47.0683,47.0981,47.0483,47.0981,1400.0
2013-06-12 14:00:00,47.22,47.22,47.1,47.17,2900.0,47.0384,47.0384,46.9188,46.9886,2900.0
2013-06-12 14:10:00,47.16,47.24,47.03,47.03,2900.0,46.9786,47.0583,46.8491,46.8491,2900.0
2013-06-12 14:20:00,47.05,47.06,46.99,47.01,2400.0,46.869,46.879,46.8093,46.8292,2400.0
2013-06-12 14:30:00,47.03,47.06,46.99,47.03,2100.0,46.8491,46.879,46.8093,46.8491,2100.0
2013-06-12 14:40:00,47.03,47.1,46.97,46.97,1400.0,46.8491,46.9188,46.7893,46.7893,1400.0
2013-06-12 14:50:00,46.98,47.06,46.97,47.02,2300.0,46.7993,46.879,46.7893,46.8391,2300.0
2013-06-12 15:00:00,47.07,47.07,46.9,46.97,4200.0,46.8889,46.8889,46.7196,46.7893,4200.0
2013-06-12 15:10:00,46.99,47.06,46.97,46.98,4100.0,46.8093,46.879,46.7893,46.7993,4100.0
2013-06-12 15:20:00,46.97,47.05,46.9,47.04,2100.0,46.7893,46.869,46.7196,46.8591,2100.0
2013-06-12 15:30:00,47.04,47.04,46.95,47.0,3900.0,46.8591,46.8591,46.7694,46.8192,3900.0
2013-06-12 15:40:00,46.99,47.16,46.99,47.1,4600.0,46.8093,46.9786,46.8093,46.9188,4600.0
2013-06-12 15:50:00,47.09,47.16,47.08,47.1,7800.0,46.9089,46.9786,46.8989,46.9188,7800.0
2013-06-13 09:30:00,47.03,47.03,47.03,47.03,300.0,46.8491,46.8491,46.8491,46.8491,300.0
2013-06-13 09:40:00,47.02,47.05,47.02,47.05,700.0,46.8391,46.869,46.8391,46.869,700.0
2013-06-13 09:50:00,47.06,47.06,47.03,47.05,1000.0,46.879,46.879,46.8491,46.869,1000.0
2013-06-13 10:00:00,47.09,47.09,47.02,47.02,300.0,46.9089,46.9089,46.8391,46.8391,300.0
2013-06-13 10:10:00,46.96,47.09,46.89,47.03,4200.0,46.7794,46.9089,46.7096,46.8491,4200.0
2013-06-13 10:20:00,47.03,47.04,46.91,46.92,1400.0,46.8491,46.8591,46.7296,46.7395,1400.0
2013-06-13 10:30:00,46.93,47.04,46.93,46.99,1100.0,46.7495,46.8591,46.7495,46.8093,1100.0
2013-06-13 10:40:00,46.99,47.06,46.99,47.04,2400.0,46.8093,46.879,46.8093,46.8591,2400.0
2013-06-13 10:50:00,47.0,47.1,47.0,47.0,3500.0,46.8192,46.9188,46.8192,46.8192,3500.0
2013-06-13 11:00:00,47.01,47.09,46.99,46.99,3300.0,46.8292,46.9089,46.8093,46.8093,3300.0
2013-06-13 11:10:00,47.03,47.07,46.99,47.0,3400.0,46.8491,46.8889,46.8093,46.8192,3400.0
2013-06-13 11:20:00,47.01,47.04,47.0,47.03,3600.0,46.8292,46.8591,46.8192,46.8491,3600.0
2013-06-13 11:30:00,47.04,47.05,46.99,46.99,2800.0,46.8591,46.869,46.8093,46.8093,2800.0
2013-06-13 11:40:00,47.01,47.11,47.0,47.08,5500.0,46.8292,46.9288,46.8192,46.8989,5500.0
2013-06-13 11:50:00,47.09,47.15,47.07,47.15,2600.0,46.9089,46.9686,46.8889,46.9686,2600.0
2013-06-13 12:00:00,47.2,47.2,47.14,47.16,1700.0,47.0184,47.0184,46.9587,46.9786,1700.0
2013-06-13 12:10:00,47.16,47.24,47.12,47.12,500.0,46.9786,47.0583,46.9388,46.9388,500.0
2013-06-13 12:20:00,47.13,47.29,47.13,47.26,800.0,46.9487,47.1081,46.9487,47.0782,800.0
2013-06-13 12:30:00,47.23,47.29,47.23,47.29,300.0,47.0483,47.1081,47.0483,47.1081,300.0
2013-06-13 12:40:00,47.27,47.32,47.25,47.29,1600.0,47.0882,47.138,47.0683,47.1081,1600.0
2013-06-13 12:50:00,47.32,47.37,47.28,47.37,1000.0,47.138,47.1878,47.0981,47.1878,1000.0
2013-06-13 13:00:00,47.44,47.52,47.33,47.33,1800.0,47.2575,47.3372,47.1479,47.1479,1800.0
2013-06-13 13:10:00,47.35,47.4,47.3,47.31,700.0,47.1679,47.2177,47.1181,47.128,700.0
2013-06-13 13:20:00,47.31,47.37,47.31,47.37,400.0,47.128,47.1878,47.128,47.1878,400.0
2013-06-13 13:30:00,47.34,47.43,47.34,47.39,1400.0,47.1579,47.2476,47.1579,47.2077,1400.0
2013-06-13 13:40:00,47.39,47.41,47.38,47.38,1100.0,47.2077,47.2276,47.1978,47.1978,1100.0
2013-06-13 13:50:00,47.42,47.49,47.42,47.45,2400.0,47.2376,47.3073,47.2376,47.2675,2400.0
2013-06-13 14:00:00,47.48,47.7,47.48,47.62,4700.0,47.2974,47.5165,47.2974,47.4368,4700.0
2013-06-13 14:10:00,47.63,47.73,47.58,47.71,3400.0,47.4468,47.5464,47.397,47.5265,3400.0
2013-06-13 14:20:00,47.73,47.76,47.7,47.72,1900.0,47.5464,47.5763,47.5165,47.5364,1900.0
2013-06-13 14:30:00,47.76,47.81,47.74,47.81,4000.0,47.5763,47.6261,47.5564,47.6261,4000.0
2013-06-13 14:40:00,47.81,47.85,47.75,47.79,1400.0,47.6261,47.6659,47.5663,47.6062,1400.0
2013-06-13 14:50:00,47.79,47.82,47.77,47.8,2200.0,47.6062,47.6361,47.5863,47.6161,2200.0
2013-06-13 15:00:00,47.79,47.89,47.79,47.86,3900.0,47.6062,47.7058,47.6062,47.6759,3900.0
2013-06-13 15:10:00,47.81,47.87,47.81,47.85,2000.0,47.6261,47.6859,47.6261,47.6659,2000.0
2013-06-13 15:20:00,47.83,47.9,47.81,47.87,4800.0,47.646,47.7158,47.6261,47.6859,4800.0
2013-06-13 15:30:00,47.84,47.88,47.76,47.88,7800.0,47.656,47.6958,47.5763,47.6958,7800.0
2013-06-13 15:40:00,47.89,48.01,47.87,47.96,8400.0,47.7058,47.8253,47.6859,47.7755,8400.0
2013-06-13 15:50:00,47.96,47.97,47.74,47.78,24200.0,47.7755,47.7855,47.5564,47.5962,24200.0
2013-06-14 09:30:00,47.74,47.88,47.67,47.67,1100.0,47.5564,47.6958,47.4866,47.4866,1100.0
2013-06-14 09:40:00,47.68,47.74,47.68,47.74,300.0,47.4966,47.5564,47.4966,47.5564,300.0
2013-06-14 09:50:00,47.78,47.89,47.78,47.8,400.0,47.5962,47.7058,47.5962,47.6161,400.0
2013-06-14 10:00:00,47.93,48.0,47.85,47.85,1700.0,47.7456,47.8154,47.6659,47.6659,1700.0
2013-06-14 10:10:00,47.85,47.85,47.71,47.71,900.0,47.6659,47.6659,47.5265,47.5265,900.0
2013-06-14 10:20:00,47.74,47.8,47.67,47.7,1700.0,47.5564,47.6161,47.4866,47.5165,1700.0
2013-06-14 10:30:00,47.67,47.67,47.48,47.6,2700.0,47.4866,47.4866,47.2974,47.4169,2700.0
2013-06-14 10:40:00,47.59,47.64,47.43,47.54,1600.0,47.4069,47.4568,47.2476,47.3571,1600.0
2013-06-14 10:50:00,47.5,47.55,47.4,47.5,1600.0,47.3173,47.3671,47.2177,47.3173,1600.0
2013-06-14 11:00:00,47.42,47.56,47.38,47.56,1600.0,47.2376,47.3771,47.1978,47.3771,1600.0
2013-06-14 11:10:00,47.55,47.57,47.51,47.54,1800.0,47.3671,47.387,47.3273,47.3571,1800.0
2013-06-14 11:20:00,47.52,47.59,47.52,47.55,800.0,47.3372,47.4069,47.3372,47.3671,800.0
2013-06-14 11:30:00,47.58,47.6,47.47,47.58,2000.0,47.397,47.4169,47.2874,47.397,2000.0
2013-06-14 11:40:00,47.59,47.59,47.51,47.52,1200.0,47.4069,47.4069,47.3273,47.3372,1200.0
2013-06-14 11:50:00,47.61,47.61,47.49,47.54,10700.0,47.4269,47.4269,47.3073,47.3571,10700.0
2013-06-14 12:00:00,47.52,47.52,47.51,47.51,700.0,47.3372,47.3372,47.3273,47.3273,700.0
2013-06-14 12:10:00,47.54,47.54,47.5,47.51,600.0,47.3571,47.3571,47.3173,47.3273,600.0
2013-06-14 12:20:00,47.51,47.58,47.44,47.55,600.0,47.3273,47.397,47.2575,47.3671,600.0
2013-06-14 12:30:00,47.54,47.55,47.44,47.44,1100.0,47.3571,47.3671,47.2575,47.2575,1100.0
2013-06-14 12:40:00,47.5,47.5,47.39,47.45,600.0,47.3173,47.3173,47.2077,47.2675,600.0
2013-06-14 12:50:00,47.38,47.4,47.31,47.31,800.0,47.1978,47.2177,47.128,47.128,800.0
2013-06-14 13:00:00,47.18,47.2,47.17,47.2,1600.0,46.9985,47.0184,46.9886,47.0184,1600.0
2013-06-14 13:10:00,47.24,47.28,47.21,47.24,1300.0,47.0583,47.0981,47.0284,47.0583,1300.0
2013-06-14 13:20:00,47.2,47.2,47.16,47.16,200.0,47.0184,47.0184,46.9786,46.9786,200.0
2013-06-14 13:30:00,47.15,47.15,47.12,47.13,700.0,46.9686,46.9686,46.9388,46.9487,700.0
2013-06-14 13:40:00,47.16,47.18,47.14,47.16,800.0,46.9786,46.9985,46.9587,46.9786,800.0
2013-06-14 13:50:00,47.19,47.19,47.04,47.14,2400.0,47.0085,47.0085,46.8591,46.9587,2400.0
2013-06-14 14:00:00,47.11,47.25,47.11,47.24,1500.0,46.9288,47.0683,46.9288,47.0583,1500.0
2013-06-14 14:10:00,47.31,47.31,47.22,47.25,900.0,47.128,47.128,47.0384,47.0683,900.0
2013-06-14 14:20:00,47.29,47.38,47.29,47.34,1200.0,47.1081,47.1978,47.1081,47.1579,1200.0
2013-06-14 14:30:00,47.35,47.36,47.3,47.33,1800.0,47.1679,47.1778,47.1181,47.1479,1800.0
2013-06-14 14:40:00,47.35,47.35,47.25,47.25,1200.0,47.1679,47.1679,47.0683,47.0683,1200.0
2013-06-14 14:50:00,47.25,47.25,47.16,47.17,2000.0,47.0683,47.0683,46.9786,46.9886,2000.0
2013-06-14 15:00:00,47.15,47.33,47.15,47.23,5000.0,46.9686,47.1479,46.9686,47.0483,5000.0
2013-06-14 15:10:00,47.22,47.27,47.18,47.27,1400.0,47.0384,47.0882,46.9985,47.0882,1400.0
2013-06-14 15:20:00,47.3,47.3,47.25,47.25,3400.0,47.1181,47.1181,47.0683,47.0683,3400.0
2013-06-14 15:30:00,47.26,47.28,47.21,47.23,2400.0,47.0782,47.0981,47.0284,47.0483,2400.0
2013-06-14 15:40:00,47.23,47.23,47.12,47.21,5800.0,47.0483,47.0483,46.9388,47.0284,5800.0
2013-06-14 15:50:00,47.2,47.26,47.17,47.19,9800.0,47.0184,47.0782,46.9886,47.0085,9800.0
2013-06-17 09:30:00,47.67,47.67,47.54,47.63,1800.0,47.4866,47.4866,47.3571,47.4468,1800.0
2013-06-17 09:40:00,47.44,47.55,47.44,47.48,300.0,47.2575,47.3671,47.2575,47.2974,300.0
2013-06-17 09:50:00,47.49,47.55,47.49,47.55,400.0,47.3073,47.3671,47.3073,47.3671,400.0
2013-06-17 10:00:00,47.52,47.53,47.35,47.36,5300.0,47.3372,47.3472,47.1679,47.1778,5300.0
2013-06-17 10:10:00,47.34,47.39,47.3,47.3,10200.0,47.1579,47.2077,47.1181,47.1181,10200.0
2013-06-17 10:20:00,47.28,47.36,47.27,47.31,3000.0,47.0981,47.1778,47.0882,47.128,3000.0
2013-06-17 10:30:00,47.29,47.29,47.18,47.26,2700.0,47.1081,47.1081,46.9985,47.0782,2700.0
2013-06-17 10:40:00,47.19,47.26,47.19,47.26,2900.0,47.0085,47.0782,47.0085,47.0782,2900.0
2013-06-17 10:50:00,47.25,47.3,47.23,47.26,1600.0,47.0683,47.1181,47.0483,47.0782,1600.0
2013-06-17 11:00:00,47.25,47.27,47.2,47.2,4100.0,47.0683,47.0882,47.0184,47.0184,4100.0
2013-06-17 11:10:00,47.25,47.27,47.2,47.2,3100.0,47.0683,47.0882,47.0184,47.0184,3100.0
2013-06-17 11:20:00,47.19,47.2,47.17,47.2,1300.0,47.0085,47.0184,46.9886,47.0184,1300.0
2013-06-17 11:30:00,47.2,47.2,47.13,47.19,3200.0,47.0184,47.0184,46.9487,47.0085,3200.0
2013-06-17 11:40:00,47.2,47.2,47.2,47.2,100.0,47.0184,47.0184,47.0184,47.0184,100.0
2013-06-17 11:50:00,47.19,47.28,47.19,47.2,12500.0,47.0085,47.0981,47.0085,47.0184,12500.0
2013-06-17 12:00:00,47.2,47.22,47.2,47.21,1600.0,47.0184,47.0384,47.0184,47.0284,1600.0
2013-06-17 12:10:00,47.19,47.2,47.17,47.19,600.0,47.0085,47.0184,46.9886,47.0085,600.0
2013-06-17 12:20:00,47.2,47.2,47.18,47.18,500.0,47.0184,47.0184,46.9985,46.9985,500.0
2013-06-17 12:30:00,47.2,47.22,47.18,47.18,1100.0,47.0184,47.0384,46.9985,46.9985,1100.0
2013-06-17 12:40:00,47.18,47.25,47.18,47.23,1100.0,46.9985,47.0683,46.9985,47.0483,1100.0
2013-06-17 12:50:00,47.24,47.24,47.19,47.22,1300.0,47.0583,47.0583,47.0085,47.0384,1300.0
2013-06-17 13:00:00,47.22,47.22,47.2,47.2,1200.0,47.0384,47.0384,47.0184,47.0184,1200.0
2013-06-17 13:10:00,47.2,47.2,47.15,47.15,2800.0,47.0184,47.0184,46.9686,46.9686,2800.0
2013-06-17 13:20:00,47.2,47.22,47.18,47.18,1800.0,47.0184,47.0384,46.9985,46.9985,1800.0
2013-06-17 13:30:00,47.21,47.23,47.2,47.22,1900.0,47.0284,47.0483,47.0184,47.0384,1900.0
2013-06-17 13:40:00,47.21,47.22,47.19,47.2,2300.0,47.0284,47.0384,47.0085,47.0184,2300.0
2013-06-17 13:50:00,47.21,47.24,47.19,47.2,11700.0,47.0284,47.0583,47.0085,47.0184,11700.0
2013-06-17 14:00:00,47.21,47.21,47.14,47.2,4700.0,47.0284,47.0284,46.9587,47.0184,4700.0
2013-06-17 14:10:00,47.18,47.19,47.13,47.15,1000.0,46.9985,47.0085,46.9487,46.9686,1000.0
2013-06-17 14:20:00,47.17,47.17,47.08,47.1,2900.0,46.9886,46.9886,46.8989,46.9188,2900.0
2013-06-17 14:30:00,47.1,47.1,47.01,47.06,7600.0,46.9188,46.9188,46.8292,46.879,7600.0
2013-06-17 14:40:00,47.04,47.04,46.94,46.99,3800.0,46.8591,46.8591,46.7594,46.8093,3800.0
2013-06-17 14:50:00,46.98,46.98,46.83,46.83,4100.0,46.7993,46.7993,46.6499,46.6499,4100.0
2013-06-17 15:00:00,46.84,46.98,46.84,46.98,2400.0,46.6598,46.7993,46.6598,46.7993,2400.0
2013-06-17 15:10:00,46.97,46.97,46.87,46.93,2700.0,46.7893,46.7893,46.6897,46.7495,2700.0
2013-06-17 15:20:00,46.93,47.0,46.86,46.96,2500.0,46.7495,46.8192,46.6798,46.7794,2500.0
2013-06-17 15:30:00,46.99,47.21,46.99,47.17,9200.0,46.8093,47.0284,46.8093,46.9886,9200.0
2013-06-17 15:40:00,47.17,47.18,47.12,47.14,5000.0,46.9886,46.9985,46.9388,46.9587,5000.0
2013-06-17 15:50:00,47.08,47.15,47.06,47.09,8600.0,46.8989,46.9686,46.879,46.9089,8600.0
2013-06-18 09:30:00,47.05,47.15,46.88,47.14,4300.0,46.869,46.9686,46.6997,46.9587,4300.0
2013-06-18 09:40:00,47.13,47.13,46.91,47.02,4000.0,46.9487,46.9487,46.7296,46.8391,4000.0
2013-06-18 09:50:00,47.07,47.07,46.93,46.96,6200.0,46.8889,46.8889,46.7495,46.7794,6200.0
2013-06-18 10:00:00,46.95,47.06,46.95,47.05,1000.0,46.7694,46.879,46.7694,46.869,1000.0
2013-06-18 10:10:00,47.09,47.1,47.0,47.1,3400.0,46.9089,46.9188,46.8192,46.9188,3400.0
2013-06-18 10:20:00,47.11,47.11,46.99,47.01,2500.0,46.9288,46.9288,46.8093,46.8292,2500.0
2013-06-18 10:30:00,47.01,47.16,47.01,47.15,1300.0,46.8292,46.9786,46.8292,46.9686,1300.0
2013-06-18 10:40:00,47.21,47.21,47.03,47.04,1800.0,47.0284,47.0284,46.8491,46.8591,1800.0
2013-06-18 10:50:00,47.08,47.26,47.04,47.21,1100.0,46.8989,47.0782,46.8591,47.0284,1100.0
2013-06-18 11:00:00,47.2,47.2,47.11,47.17,3100.0,47.0184,47.0184,46.9288,46.9886,3100.0
2013-06-18 11:10:00,47.1,47.15,47.09,47.15,2000.0,46.9188,46.9686,46.9089,46.9686,2000.0
2013-06-18 11:20:00,47.15,47.16,47.04,47.13,5100.0,46.9686,46.9786,46.8591,46.9487,5100.0
2013-06-18 11:30:00,47.1,47.18,47.1,47.11,7100.0,46.9188,46.9985,46.9188,46.9288,7100.0
2013-06-18 11:40:00,47.11,47.16,47.11,47.16,1100.0,46.9288,46.9786,46.9288,46.9786,1100.0
2013-06-18 11:50:00,47.16,47.16,47.11,47.12,1200.0,46.9786,46.9786,46.9288,46.9388,1200.0
2013-06-18 12:00:00,47.1,47.11,47.06,47.1,5100.0,46.9188,46.9288,46.879,46.9188,5100.0
2013-06-18 12:10:00,47.1,47.13,47.09,47.11,1100.0,46.9188,46.9487,46.9089,46.9288,1100.0
2013-06-18 12:20:00,47.11,47.17,47.11,47.11,900.0,46.9288,46.9886,46.9288,46.9288,900.0
2013-06-18 12:30:00,47.17,47.26,47.17,47.23,4400.0,46.9886,47.0782,46.9886,47.0483,4400.0
2013-06-18 12:40:00,47.22,47.25,47.19,47.25,1800.0,47.0384,47.0683,47.0085,47.0683,1800.0
2013-06-18 12:50:00,47.25,47.32,47.21,47.3,3000.0,47.0683,47.138,47.0284,47.1181,3000.0
2013-06-18 13:00:00,47.32,47.37,47.28,47.29,2400.0,47.138,47.1878,47.0981,47.1081,2400.0
2013-06-18 13:10:00,47.28,47.36,47.27,47.36,1100.0,47.0981,47.1778,47.0882,47.1778,1100.0
2013-06-18 13:20:00,47.32,47.36,47.32,47.36,800.0,47.138,47.1778,47.138,47.1778,800.0
2013-06-18 13:30:00,47.33,47.34,47.29,47.32,4800.0,47.1479,47.1579,47.1081,47.138,4800.0
2013-06-18 13:40:00,47.34,47.42,47.34,47.37,2700.0,47.1579,47.2376,47.1579,47.1878,2700.0
2013-06-18 13:50:00,47.35,47.47,47.35,47.47,5800.0,47.1679,47.2874,47.1679,47.2874,5800.0
2013-06-18 14:00:00,47.43,47.5,47.41,47.48,1100.0,47.2476,47.3173,47.2276,47.2974,1100.0
2013-06-18 14:10:00,47.48,47.58,47.48,47.51,1400.0,47.2974,47.397,47.2974,47.3273,1400.0
2013-06-18 14:20:00,47.52,47.57,47.44,47.44,900.0,47.3372,47.387,47.2575,47.2575,900.0
2013-06-18 14:30:00,47.51,47.57,47.48,47.53,2000.0,47.3273,47.387,47.2974,47.3472,2000.0
2013-06-18 14:40:00,47.56,47.63,47.56,47.63,1600.0,47.3771,47.4468,47.3771,47.4468,1600.0
2013-06-18 14:50:00,47.62,47.66,47.57,47.58,2000.0,47.4368,47.4767,47.387,47.397,2000.0
2013-06-18 15:00:00,47.58,47.6,47.48,47.54,4400.0,47.397,47.4169,47.2974,47.3571,4400.0
2013-06-18 15:10:00,47.54,47.56,47.5,47.5,1800.0,47.3571,47.3771,47.3173,47.3173,1800.0
2013-06-18 15:20:00,47.54,47.54,47.35,47.35,12400.0,47.3571,47.3571,47.1679,47.1679,12400.0
2013-06-18 15:30:00,47.35,47.39,47.31,47.39,6900.0,47.1679,47.2077,47.128,47.2077,6900.0
2013-06-18 15:40:00,47.38,47.4,47.31,47.33,10000.0,47.1978,47.2177,47.128,47.1479,10000.0
2013-06-18 15:50:00,47.36,47.39,47.31,47.33,14200.0,47.1778,47.2077,47.128,47.1479,14200.0
2013-06-19 09:30:00,47.4,47.4,47.2,47.36,800.0,47.2177,47.2177,47.0184,47.1778,800.0
2013-06-19 09:40:00,47.3,47.3,47.19,47.19,800.0,47.1181,47.1181,47.0085,47.0085,800.0
2013-06-19 09:50:00,47.18,47.21,47.11,47.18,1400.0,46.9985,47.0284,46.9288,46.9985,1400.0
2013-06-19 10:00:00,47.19,47.33,47.19,47.3,4400.0,47.0085,47.1479,47.0085,47.1181,4400.0
2013-06-19 10:10:00,47.3,47.3,47.22,47.24,1800.0,47.1181,47.1181,47.0384,47.0583,1800.0
2013-06-19 10:20:00,47.22,47.27,47.21,47.22,2300.0,47.0384,47.0882,47.0284,47.0384,2300.0
2013-06-19 10:30:00,47.19,47.22,47.19,47.21,900.0,47.0085,47.0384,47.0085,47.0284,900.0
2013-06-19 10:40:00,47.21,47.21,47.17,47.17,1700.0,47.0284,47.0284,46.9886,46.9886,1700.0
2013-06-19 10:50:00,47.14,47.21,47.14,47.18,1400.0,46.9587,47.0284,46.9587,46.9985,1400.0
2013-06-19 11:00:00,47.14,47.24,47.12,47.17,2500.0,46.9587,47.0583,46.9388,46.9886,2500.0
2013-06-19 11:10:00,47.14,47.23,47.12,47.15,6000.0,46.9587,47.0483,46.9388,46.9686,6000.0
2013-06-19 11:20:00,47.14,47.15,47.11,47.14,1000.0,46.9587,46.9686,46.9288,46.9587,1000.0
2013-06-19 11:30:00,47.13,47.13,47.08,47.11,2400.0,46.9487,46.9487,46.8989,46.9288,2400.0
2013-06-19 11:40:00,47.1,47.12,47.04,47.05,5500.0,46.9188,46.9388,46.8591,46.869,5500.0
2013-06-19 11:50:00,47.05,47.05,46.95,46.98,1800.0,46.869,46.869,46.7694,46.7993,1800.0
2013-06-19 12:00:00,46.97,47.01,46.94,47.01,2100.0,46.7893,46.8292,46.7594,46.8292,2100.0
2013-06-19 12:10:00,47.0,47.1,47.0,47.08,3000.0,46.8192,46.9188,46.8192,46.8989,3000.0
2013-06-19 12:20:00,47.08,47.12,47.08,47.1,1800.0,46.8989,46.9388,46.8989,46.9188,1800.0
2013-06-19 12:30:00,47.09,47.1,47.04,47.1,4300.0,46.9089,46.9188,46.8591,46.9188,4300.0
2013-06-19 12:40:00,47.1,47.1,47.02,47.06,3400.0,46.9188,46.9188,46.8391,46.879,3400.0
2013-06-19 12:50:00,47.07,47.07,46.95,46.95,2600.0,46.8889,46.8889,46.7694,46.7694,2600.0
2013-06-19 13:00:00,46.96,47.0,46.96,47.0,3000.0,46.7794,46.8192,46.7794,46.8192,3000.0
2013-06-19 13:10:00,47.0,47.04,47.0,47.02,1500.0,46.8192,46.8591,46.8192,46.8391,1500.0
2013-06-19 13:20:00,47.03,47.04,46.97,46.97,1400.0,46.8491,46.8591,46.7893,46.7893,1400.0
2013-06-19 13:30:00,46.97,47.04,46.96,47.0,1200.0,46.7893,46.8591,46.7794,46.8192,1200.0
2013-06-19 13:40:00,47.0,47.01,46.99,46.99,1000.0,46.8192,46.8292,46.8093,46.8093,1000.0
2013-06-19 13:50:00,47.0,47.01,46.96,46.97,1700.0,46.8192,46.8292,46.7794,46.7893,1700.0
2013-06-19 14:00:00,47.01,47.01,46.8,46.93,3900.0,46.8292,46.8292,46.62,46.7495,3900.0
2013-06-19 14:10:00,46.93,47.05,46.85,46.97,7600.0,46.7495,46.869,46.6698,46.7893,7600.0
2013-06-19 14:20:00,46.97,46.97,46.8,46.86,3200.0,46.7893,46.7893,46.62,46.6798,3200.0
2013-06-19 14:30:00,46.9,46.97,46.7,46.84,6700.0,46.7196,46.7893,46.5204,46.6598,6700.0
2013-06-19 14:40:00,46.84,46.93,46.81,46.93,3000.0,46.6598,46.7495,46.6299,46.7495,3000.0
2013-06-19 14:50:00,46.88,46.93,46.64,46.64,12100.0,46.6997,46.7495,46.4606,46.4606,12100.0
2013-06-19 15:00:00,46.63,46.88,46.63,46.7,5700.0,46.4506,46.6997,46.4506,46.5204,5700.0
2013-06-19 15:10:00,46.7,46.87,46.7,46.78,8100.0,46.5204,46.6897,46.5204,46.6001,8100.0
2013-06-19 15:20:00,46.78,46.83,46.75,46.82,4700.0,46.6001,46.6499,46.5702,46.6399,4700.0
2013-06-19 15:30:00,46.86,46.9,46.78,46.88,5600.0,46.6798,46.7196,46.6001,46.6997,5600.0
2013-06-19 15:40:00,46.87,46.89,46.65,46.69,9400.0,46.6897,46.7096,46.4706,46.5104,9400.0
2013-06-19 15:50:00,46.69,46.73,46.53,46.56,59600.0,46.5104,46.5503,46.351,46.3809,59600.0
2013-06-20 09:30:00,45.9,46.01,45.72,45.78,2900.0,45.7234,45.833,45.5441,45.6039,2900.0
2013-06-20 09:40:00,45.7,45.79,45.7,45.77,400.0,45.5242,45.6139,45.5242,45.5939,400.0
2013-06-20 09:50:00,45.81,45.96,45.79,45.93,6000.0,45.6338,45.7832,45.6139,45.7533,6000.0
2013-06-20 10:00:00,45.94,46.06,45.91,45.99,6500.0,45.7633,45.8828,45.7334,45.8131,6500.0
2013-06-20 10:10:00,45.98,46.09,45.93,46.09,7600.0,45.8031,45.9127,45.7533,45.9127,7600.0
2013-06-20 10:20:00,46.11,46.32,46.11,46.15,2900.0,45.9326,46.1418,45.9326,45.9725,2900.0
2013-06-20 10:30:00,46.13,46.15,45.94,45.94,3900.0,45.9526,45.9725,45.7633,45.7633,3900.0
2013-06-20 10:40:00,45.94,46.27,45.93,46.08,5800.0,45.7633,46.092,45.7533,45.9028,5800.0
2013-06-20 10:50:00,46.06,46.23,46.05,46.19,2700.0,45.8828,46.0522,45.8729,46.0123,2700.0
2013-06-20 11:00:00,46.17,46.17,45.96,46.03,2800.0,45.9924,45.9924,45.7832,45.8529,2800.0
2013-06-20 11:10:00,46.02,46.07,45.91,45.93,1600.0,45.843,45.8928,45.7334,45.7533,1600.0
2013-06-20 11:20:00,45.97,46.04,45.96,45.98,1300.0,45.7932,45.8629,45.7832,45.8031,1300.0
2013-06-20 11:30:00,46.04,46.13,46.03,46.08,1700.0,45.8629,45.9526,45.8529,45.9028,1700.0
2013-06-20 11:40:00,46.07,46.09,45.97,46.05,2300.0,45.8928,45.9127,45.7932,45.8729,2300.0
2013-06-20 11:50:00,46.01,46.05,45.96,46.0,2700.0,45.833,45.8729,45.7832,45.8231,2700.0
2013-06-20 12:00:00,46.0,46.04,45.97,46.01,1800.0,45.8231,45.8629,45.7932,45.833,1800.0
2013-06-20 12:10:00,46.01,46.06,46.0,46.0,3000.0,45.833,45.8828,45.8231,45.8231,3000.0
2013-06-20 12:20:00,46.0,46.04,45.98,45.98,1400.0,45.8231,45.8629,45.8031,45.8031,1400.0
2013-06-20 12:30:00,46.04,46.08,45.9,45.91,3900.0,45.8629,45.9028,45.7234,45.7334,3900.0
2013-06-20 12:40:00,45.92,45.94,45.91,45.91,1300.0,45.7434,45.7633,45.7334,45.7334,1300.0
2013-06-20 12:50:00,45.94,45.94,45.71,45.8,8000.0,45.7633,45.7633,45.5342,45.6238,8000.0
2013-06-20 13:00:00,45.81,45.98,45.81,45.98,4200.0,45.6338,45.8031,45.6338,45.8031,4200.0
2013-06-20 13:10:00,45.99,45.99,45.75,45.8,6400.0,45.8131,45.8131,45.574,45.6238,6400.0
2013-06-20 13:20:00,45.82,45.96,45.75,45.9,8400.0,45.6438,45.7832,45.574,45.7234,8400.0
2013-06-20 13:30:00,45.89,46.02,45.88,45.93,3100.0,45.7135,45.843,45.7035,45.7533,3100.0
2013-06-20 13:40:00,45.9,46.03,45.87,45.94,2700.0,45.7234,45.8529,45.6936,45.7633,2700.0
2013-06-20 13:50:00,45.9,45.97,45.85,45.97,4000.0,45.7234,45.7932,45.6736,45.7932,4000.0
2013-06-20 14:00:00,45.99,46.0,45.84,45.84,3200.0,45.8131,45.8231,45.6637,45.6637,3200.0
2013-06-20 14:10:00,45.82,45.87,45.81,45.86,1900.0,45.6438,45.6936,45.6338,45.6836,1900.0
2013-06-20 14:20:00,45.88,45.95,45.81,45.89,14400.0,45.7035,45.7733,45.6338,45.7135,14400.0
2013-06-20 14:30:00,45.91,46.04,45.86,46.0,3100.0,45.7334,45.8629,45.6836,45.8231,3100.0
2013-06-20 14:40:00,45.9,46.06,45.9,45.96,2600.0,45.7234,45.8828,45.7234,45.7832,2600.0
2013-06-20 14:50:00,45.92,46.03,45.89,46.01,5300.0,45.7434,45.8529,45.7135,45.833,5300.0
2013-06-20 15:00:00,45.95,46.01,45.91,45.97,2200.0,45.7733,45.833,45.7334,45.7932,2200.0
2013-06-20 15:10:00,45.97,45.97,45.85,45.95,6600.0,45.7932,45.7932,45.6736,45.7733,6600.0
2013-06-20 15:20:00,45.91,45.95,45.81,45.94,4700.0,45.7334,45.7733,45.6338,45.7633,4700.0
2013-06-20 15:30:00,45.97,45.99,45.89,45.98,10100.0,45.7932,45.8131,45.7135,45.8031,10100.0
2013-06-20 15:40:00,45.96,46.02,45.81,45.81,34700.0,45.7832,45.843,45.6338,45.6338,34700.0
2013-06-20 15:50:00,45.81,45.87,45.41,45.45,104600.0,45.6338,45.6936,45.2353,45.2752,104600.0
2013-06-21 09:30:00,45.61,45.61,45.05,45.05,134400.0,45.4346,45.4346,44.8767,44.8767,134400.0
2013-06-21 09:40:00,45.07,45.21,45.05,45.12,4900.0,44.8966,45.0361,44.8767,44.9464,4900.0
2013-06-21 09:50:00,45.12,45.15,45.06,45.14,1500.0,44.9464,44.9763,44.8867,44.9664,1500.0
2013-06-21 10:00:00,45.15,45.19,44.9,44.93,8300.0,44.9763,45.0162,44.7273,44.7572,8300.0
2013-06-21 10:10:00,44.88,45.01,44.87,44.87,3700.0,44.7074,44.8369,44.6974,44.6974,3700.0
2013-06-21 10:20:00,44.9,44.93,44.86,44.92,9900.0,44.7273,44.7572,44.6874,44.7472,9900.0
2013-06-21 10:30:00,44.88,44.91,44.77,44.79,4800.0,44.7074,44.7373,44.5978,44.6177,4800.0
2013-06-21 10:40:00,44.77,44.86,44.66,44.85,9300.0,44.5978,44.6874,44.4882,44.6775,9300.0
2013-06-21 10:50:00,44.91,44.91,44.73,44.77,2200.0,44.7373,44.7373,44.5579,44.5978,2200.0
2013-06-21 11:00:00,44.77,44.85,44.63,44.76,4100.0,44.5978,44.6775,44.4583,44.5878,4100.0
2013-06-21 11:10:00,44.77,44.78,44.61,44.69,6300.0,44.5978,44.6078,44.4384,44.5181,6300.0
2013-06-21 11:20:00,44.69,44.69,44.57,44.63,3300.0,44.5181,44.5181,44.3986,44.4583,3300.0
2013-06-21 11:30:00,44.56,44.66,44.54,44.55,4400.0,44.3886,44.4882,44.3687,44.3786,4400.0
2013-06-21 11:40:00,44.57,44.65,44.56,44.61,2800.0,44.3986,44.4783,44.3886,44.4384,2800.0
2013-06-21 11:50:00,44.58,44.65,44.55,44.63,8900.0,44.4085,44.4783,44.3786,44.4583,8900.0
2013-06-21 12:00:00,44.64,44.84,44.64,44.71,2100.0,44.4683,44.6675,44.4683,44.538,2100.0
2013-06-21 12:10:00,44.74,44.79,44.73,44.79,1100.0,44.5679,44.6177,44.5579,44.6177,1100.0
2013-06-21 12:20:00,44.74,44.78,44.73,44.78,900.0,44.5679,44.6078,44.5579,44.6078,900.0
2013-06-21 12:30:00,44.8,44.86,44.75,44.75,1800.0,44.6277,44.6874,44.5779,44.5779,1800.0
2013-06-21 12:40:00,44.73,44.91,44.61,44.89,4800.0,44.5579,44.7373,44.4384,44.7173,4800.0
2013-06-21 12:50:00,44.88,44.93,44.8,44.87,1800.0,44.7074,44.7572,44.6277,44.6974,1800.0
2013-06-21 13:00:00,44.9,44.9,44.76,44.87,3500.0,44.7273,44.7273,44.5878,44.6974,3500.0
2013-06-21 13:10:00,44.87,44.92,44.81,44.81,4500.0,44.6974,44.7472,44.6376,44.6376,4500.0
2013-06-21 13:20:00,44.8,44.8,44.7,44.7,1900.0,44.6277,44.6277,44.5281,44.5281,1900.0
2013-06-21 13:30:00,44.75,44.82,44.74,44.79,2300.0,44.5779,44.6476,44.5679,44.6177,2300.0
2013-06-21 13:40:00,44.75,44.75,44.68,44.68,800.0,44.5779,44.5779,44.5081,44.5081,800.0
2013-06-21 13:50:00,44.7,44.7,44.55,44.62,5800.0,44.5281,44.5281,44.3786,44.4484,5800.0
2013-06-21 14:00:00,44.65,44.7,44.62,44.62,1700.0,44.4783,44.5281,44.4484,44.4484,1700.0
2013-06-21 14:10:00,44.69,44.74,44.64,44.74,600.0,44.5181,44.5679,44.4683,44.5679,600.0
2013-06-21 14:20:00,44.78,44.78,44.7,44.77,800.0,44.6078,44.6078,44.5281,44.5978,800.0
2013-06-21 14:30:00,44.85,44.94,44.77,44.94,16900.0,44.6775,44.7671,44.5978,44.7671,16900.0
2013-06-21 14:40:00,44.94,44.95,44.88,44.88,3100.0,44.7671,44.7771,44.7074,44.7074,3100.0
2013-06-21 14:50:00,44.9,44.97,44.9,44.94,3300.0,44.7273,44.797,44.7273,44.7671,3300.0
2013-06-21 15:00:00,44.95,44.98,44.93,44.94,2900.0,44.7771,44.807,44.7572,44.7671,2900.0
2013-06-21 15:10:00,44.94,44.96,44.9,44.9,8500.0,44.7671,44.7871,44.7273,44.7273,8500.0
2013-06-21 15:20:00,44.89,45.0,44.87,44.93,8800.0,44.7173,44.8269,44.6974,44.7572,8800.0
2013-06-21 15:30:00,44.93,45.02,44.92,45.0,4100.0,44.7572,44.8468,44.7472,44.8269,4100.0
2013-06-21 15:40:00,44.98,45.08,44.97,45.0,23100.0,44.807,44.9066,44.797,44.8269,23100.0
2013-06-21 15:50:00,45.0,45.0,44.91,44.96,43800.0,44.8269,44.8269,44.7373,44.7871,43800.0
2013-06-24 09:30:00,44.59,44.84,44.39,44.39,700.0,44.4185,44.6675,44.2193,44.2193,700.0
2013-06-24 09:40:00,44.46,44.5,44.46,44.47,800.0,44.289,44.3288,44.289,44.2989,800.0
2013-06-24 09:50:00,44.5,44.52,44.35,44.49,5700.0,44.3288,44.3488,44.1794,44.3189,5700.0
2013-06-24 10:00:00,44.46,44.46,44.3,44.37,8400.0,44.289,44.289,44.1296,44.1993,8400.0
2013-06-24 10:10:00,44.43,44.43,44.35,44.41,9400.0,44.2591,44.2591,44.1794,44.2392,9400.0
2013-06-24 10:20:00,44.41,44.44,44.37,44.4,27600.0,44.2392,44.2691,44.1993,44.2292,27600.0
2013-06-24 10:30:00,44.38,44.45,44.37,44.41,39600.0,44.2093,44.279,44.1993,44.2392,39600.0
2013-06-24 10:40:00,44.41,44.45,44.38,44.42,4900.0,44.2392,44.279,44.2093,44.2491,4900.0
2013-06-24 10:50:00,44.43,44.44,44.37,44.37,8700.0,44.2591,44.2691,44.1993,44.1993,8700.0
2013-06-24 11:00:00,44.39,44.41,44.17,44.35,12400.0,44.2193,44.2392,44.0001,44.1794,12400.0
2013-06-24 11:10:00,44.39,44.41,44.3,44.41,5800.0,44.2193,44.2392,44.1296,44.2392,5800.0
2013-06-24 11:20:00,44.4,44.43,44.29,44.29,3700.0,44.2292,44.2591,44.1196,44.1196,3700.0
2013-06-24 11:30:00,44.33,44.43,44.26,44.32,1900.0,44.1595,44.2591,44.0898,44.1495,1900.0
2013-06-24 11:40:00,44.38,44.4,44.29,44.33,3200.0,44.2093,44.2292,44.1196,44.1595,3200.0
2013-06-24 11:50:00,44.32,44.5,44.32,44.5,2500.0,44.1495,44.3288,44.1495,44.3288,2500.0
2013-06-24 12:00:00,44.52,44.52,44.26,44.33,8000.0,44.3488,44.3488,44.0898,44.1595,8000.0
2013-06-24 12:10:00,44.29,44.31,44.14,44.15,3400.0,44.1196,44.1396,43.9702,43.9802,3400.0
2013-06-24 12:20:00,44.08,44.26,44.05,44.23,4700.0,43.9104,44.0898,43.8806,44.0599,4700.0
2013-06-24 12:30:00,44.29,44.33,44.27,44.31,1300.0,44.1196,44.1595,44.0997,44.1396,1300.0
2013-06-24 12:40:00,44.33,44.55,44.33,44.54,2500.0,44.1595,44.3786,44.1595,44.3687,2500.0
2013-06-24 12:50:00,44.49,44.49,44.4,44.45,1300.0,44.3189,44.3189,44.2292,44.279,1300.0
2013-06-24 13:00:00,44.47,44.47,44.32,44.32,900.0,44.2989,44.2989,44.1495,44.1495,900.0
2013-06-24 13:10:00,44.35,44.53,44.35,44.46,2200.0,44.1794,44.3587,44.1794,44.289,2200.0
2013-06-24 13:20:00,44.49,44.53,44.31,44.34,3900.0,44.3189,44.3587,44.1396,44.1694,3900.0
2013-06-24 13:30:00,44.37,44.4,44.33,44.38,3200.0,44.1993,44.2292,44.1595,44.2093,3200.0
2013-06-24 13:40:00,44.39,44.56,44.39,44.46,1200.0,44.2193,44.3886,44.2193,44.289,1200.0
2013-06-24 13:50:00,44.48,44.53,44.43,44.53,1400.0,44.3089,44.3587,44.2591,44.3587,1400.0
2013-06-24 14:00:00,44.54,44.61,44.41,44.59,1400.0,44.3687,44.4384,44.2392,44.4185,1400.0
2013-06-24 14:10:00,44.66,44.66,44.49,44.5,900.0,44.4882,44.4882,44.3189,44.3288,900.0
2013-06-24 14:20:00,44.57,44.59,44.43,44.59,2700.0,44.3986,44.4185,44.2591,44.4185,2700.0
2013-06-24 14:30:00,44.53,44.65,44.53,44.65,1200.0,44.3587,44.4783,44.3587,44.4783,1200.0
2013-06-24 14:40:00,44.7,44.78,44.65,44.78,3900.0,44.5281,44.6078,44.4783,44.6078,3900.0
2013-06-24 14:50:00,44.76,44.76,44.68,44.72,2600.0,44.5878,44.5878,44.5081,44.548,2600.0
2013-06-24 15:00:00,44.7,44.84,44.66,44.84,2600.0,44.5281,44.6675,44.4882,44.6675,2600.0
2013-06-24 15:10:00,44.8,44.86,44.63,44.69,2600.0,44.6277,44.6874,44.4583,44.5181,2600.0
2013-06-24 15:20:00,44.74,44.8,44.69,44.74,2000.0,44.5679,44.6277,44.5181,44.5679,2000.0
2013-06-24 15:30:00,44.75,44.84,44.7,44.84,4500.0,44.5779,44.6675,44.5281,44.6675,4500.0
2013-06-24 15:40:00,44.79,44.79,44.63,44.67,4700.0,44.6177,44.6177,44.4583,44.4982,4700.0
2013-06-24 15:50:00,44.66,44.71,44.53,44.61,9900.0,44.4882,44.538,44.3587,44.4384,9900.0
2013-06-25 09:30:00,44.95,44.95,44.64,44.64,1000.0,44.7771,44.7771,44.4683,44.4683,1000.0
2013-06-25 09:40:00,44.6,44.61,44.44,44.44,700.0,44.4284,44.4384,44.2691,44.2691,700.0
2013-06-25 09:50:00,44.48,44.49,44.24,44.42,3300.0,44.3089,44.3189,44.0698,44.2491,3300.0
2013-06-25 10:00:00,44.39,44.45,44.25,44.38,2300.0,44.2193,44.279,44.0798,44.2093,2300.0
2013-06-25 10:10:00,44.33,44.36,44.26,44.3,3400.0,44.1595,44.1894,44.0898,44.1296,3400.0
2013-06-25 10:20:00,44.29,44.45,44.28,44.42,1700.0,44.1196,44.279,44.1097,44.2491,1700.0
2013-06-25 10:30:00,44.36,44.42,44.32,44.42,1900.0,44.1894,44.2491,44.1495,44.2491,1900.0
2013-06-25 10:40:00,44.42,44.5,44.38,44.49,2000.0,44.2491,44.3288,44.2093,44.3189,2000.0
2013-06-25 10:50:00,44.47,44.51,44.43,44.43,1900.0,44.2989,44.3388,44.2591,44.2591,1900.0
2013-06-25 11:00:00,44.43,44.48,44.39,44.48,900.0,44.2591,44.3089,44.2193,44.3089,900.0
2013-06-25 11:10:00,44.5,44.51,44.44,44.44,400.0,44.3288,44.3388,44.2691,44.2691,400.0
2013-06-25 11:20:00,44.49,44.49,44.31,44.37,1900.0,44.3189,44.3189,44.1396,44.1993,1900.0
2013-06-25 11:30:00,44.36,44.41,44.36,44.4,1300.0,44.1894,44.2392,44.1894,44.2292,1300.0
2013-06-25 11:40:00,44.36,44.4,44.26,44.38,2800.0,44.1894,44.2292,44.0898,44.2093,2800.0
2013-06-25 11:50:00,44.36,44.4,44.36,44.4,1200.0,44.1894,44.2292,44.1894,44.2292,1200.0
2013-06-25 12:00:00,44.4,44.43,44.39,44.41,1500.0,44.2292,44.2591,44.2193,44.2392,1500.0
2013-06-25 12:10:00,44.44,44.44,44.37,44.38,600.0,44.2691,44.2691,44.1993,44.2093,600.0
2013-06-25 12:20:00,44.36,44.4,44.29,44.34,2600.0,44.1894,44.2292,44.1196,44.1694,2600.0
2013-06-25 12:30:00,44.36,44.44,44.3,44.4,1100.0,44.1894,44.2691,44.1296,44.2292,1100.0
2013-06-25 12:40:00,44.39,44.43,44.31,44.39,2700.0,44.2193,44.2591,44.1396,44.2193,2700.0
2013-06-25 12:50:00,44.36,44.4,44.34,44.39,1600.0,44.1894,44.2292,44.1694,44.2193,1600.0
2013-06-25 13:00:00,44.33,44.35,44.26,44.3,3200.0,44.1595,44.1794,44.0898,44.1296,3200.0
2013-06-25 13:10:00,44.33,44.33,44.17,44.21,3600.0,44.1595,44.1595,44.0001,44.0399,3600.0
2013-06-25 13:20:00,44.15,44.18,44.13,44.18,600.0,43.9802,44.0101,43.9603,44.0101,600.0
2013-06-25 13:30:00,44.18,44.35,44.17,44.35,800.0,44.0101,44.1794,44.0001,44.1794,800.0
2013-06-25 13:40:00,44.34,44.39,44.28,44.39,1000.0,44.1694,44.2193,44.1097,44.2193,1000.0
2013-06-25 13:50:00,44.34,44.34,44.22,44.22,1300.0,44.1694,44.1694,44.0499,44.0499,1300.0
2013-06-25 14:00:00,44.29,44.33,44.23,44.28,1600.0,44.1196,44.1595,44.0599,44.1097,1600.0
2013-06-25 14:10:00,44.32,44.35,44.25,44.33,1400.0,44.1495,44.1794,44.0798,44.1595,1400.0
2013-06-25 14:20:00,44.32,44.32,44.25,44.31,500.0,44.1495,44.1495,44.0798,44.1396,500.0
2013-06-25 14:30:00,44.3,44.39,44.26,44.39,1200.0,44.1296,44.2193,44.0898,44.2193,1200.0
2013-06-25 14:40:00,44.35,44.4,44.35,44.36,500.0,44.1794,44.2292,44.1794,44.1894,500.0
2013-06-25 14:50:00,44.38,44.45,44.36,44.45,1400.0,44.2093,44.279,44.1894,44.279,1400.0
2013-06-25 15:00:00,44.39,44.52,44.39,44.51,2100.0,44.2193,44.3488,44.2193,44.3388,2100.0
2013-06-25 15:10:00,44.48,44.55,44.42,44.43,2000.0,44.3089,44.3786,44.2491,44.2591,2000.0
2013-06-25 15:20:00,44.46,44.49,44.41,44.49,4100.0,44.289,44.3189,44.2392,44.3189,4100.0
2013-06-25 15:30:00,44.47,44.59,44.45,44.59,4100.0,44.2989,44.4185,44.279,44.4185,4100.0
2013-06-25 15:40:00,44.59,44.6,44.46,44.49,10600.0,44.4185,44.4284,44.289,44.3189,10600.0
2013-06-25 15:50:00,44.48,44.55,44.43,44.51,22100.0,44.3089,44.3786,44.2591,44.3388,22100.0
2013-06-26 09:30:00,44.96,44.99,44.89,44.99,900.0,44.7871,44.8169,44.7173,44.8169,900.0
2013-06-26 09:40:00,44.92,44.95,44.91,44.92,1400.0,44.7472,44.7771,44.7373,44.7472,1400.0
2013-06-26 09:50:00,44.91,45.12,44.89,44.92,5200.0,44.7373,44.9464,44.7173,44.7472,5200.0
2013-06-26 10:00:00,44.93,44.96,44.89,44.92,1700.0,44.7572,44.7871,44.7173,44.7472,1700.0
2013-06-26 10:10:00,44.9,44.93,44.83,44.84,3500.0,44.7273,44.7572,44.6576,44.6675,3500.0
2013-06-26 10:20:00,44.79,44.79,44.77,44.78,600.0,44.6177,44.6177,44.5978,44.6078,600.0
2013-06-26 10:30:00,44.78,44.87,44.76,44.86,6800.0,44.6078,44.6974,44.5878,44.6874,6800.0
2013-06-26 10:40:00,44.88,44.96,44.85,44.96,1700.0,44.7074,44.7871,44.6775,44.7871,1700.0
2013-06-26 10:50:00,44.96,44.98,44.92,44.93,3100.0,44.7871,44.807,44.7472,44.7572,3100.0
2013-06-26 11:00:00,44.94,44.95,44.87,44.9,3100.0,44.7671,44.7771,44.6974,44.7273,3100.0
2013-06-26 11:10:00,44.9,44.95,44.88,44.94,2900.0,44.7273,44.7771,44.7074,44.7671,2900.0
2013-06-26 11:20:00,44.93,44.93,44.83,44.85,3400.0,44.7572,44.7572,44.6576,44.6775,3400.0
2013-06-26 11:30:00,44.87,44.91,44.83,44.83,1900.0,44.6974,44.7373,44.6576,44.6576,1900.0
2013-06-26 11:40:00,44.88,44.91,44.81,44.89,1400.0,44.7074,44.7373,44.6376,44.7173,1400.0
2013-06-26 11:50:00,44.87,44.91,44.84,44.84,1000.0,44.6974,44.7373,44.6675,44.6675,1000.0
2013-06-26 12:00:00,44.84,44.98,44.84,44.95,1400.0,44.6675,44.807,44.6675,44.7771,1400.0
2013-06-26 12:10:00,44.95,44.95,44.91,44.91,500.0,44.7771,44.7771,44.7373,44.7373,500.0
2013-06-26 12:20:00,44.95,44.95,44.92,44.92,1100.0,44.7771,44.7771,44.7472,44.7472,1100.0
2013-06-26 12:30:00,44.94,44.98,44.9,44.9,2300.0,44.7671,44.807,44.7273,44.7273,2300.0
2013-06-26 12:40:00,44.87,44.94,44.85,44.93,4400.0,44.6974,44.7671,44.6775,44.7572,4400.0
2013-06-26 12:50:00,44.9,44.91,44.89,44.91,3800.0,44.7273,44.7373,44.7173,44.7373,3800.0
2013-06-26 13:00:00,44.9,44.94,44.9,44.9,1500.0,44.7273,44.7671,44.7273,44.7273,1500.0
2013-06-26 13:10:00,44.9,44.95,44.87,44.88,3900.0,44.7273,44.7771,44.6974,44.7074,3900.0
2013-06-26 13:20:00,44.9,44.9,44.8,44.86,4800.0,44.7273,44.7273,44.6277,44.6874,4800.0
2013-06-26 13:30:00,44.81,44.85,44.8,44.82,900.0,44.6376,44.6775,44.6277,44.6476,900.0
2013-06-26 13:40:00,44.76,44.76,44.72,44.74,2000.0,44.5878,44.5878,44.548,44.5679,2000.0
2013-06-26 13:50:00,44.74,44.75,44.63,44.66,4700.0,44.5679,44.5779,44.4583,44.4882,4700.0
2013-06-26 14:00:00,44.7,44.7,44.59,44.65,4000.0,44.5281,44.5281,44.4185,44.4783,4000.0
2013-06-26 14:10:00,44.67,44.73,44.64,44.64,4100.0,44.4982,44.5579,44.4683,44.4683,4100.0
2013-06-26 14:20:00,44.67,44.77,44.65,44.77,2500.0,44.4982,44.5978,44.4783,44.5978,2500.0
2013-06-26 14:30:00,44.76,44.76,44.71,44.74,1800.0,44.5878,44.5878,44.538,44.5679,1800.0
2013-06-26 14:40:00,44.73,44.77,44.71,44.76,1600.0,44.5579,44.5978,44.538,44.5878,1600.0
2013-06-26 14:50:00,44.75,44.87,44.75,44.86,2400.0,44.5779,44.6974,44.5779,44.6874,2400.0
2013-06-26 15:00:00,44.88,44.91,44.86,44.89,3200.0,44.7074,44.7373,44.6874,44.7173,3200.0
2013-06-26 15:10:00,44.91,44.99,44.91,44.99,2500.0,44.7373,44.8169,44.7373,44.8169,2500.0
2013-06-26 15:20:00,44.96,44.99,44.94,44.98,2300.0,44.7871,44.8169,44.7671,44.807,2300.0
2013-06-26 15:30:00,44.96,44.97,44.9,44.92,1600.0,44.7871,44.797,44.7273,44.7472,1600.0
2013-06-26 15:40:00,44.92,44.94,44.84,44.87,8900.0,44.7472,44.7671,44.6675,44.6974,8900.0
2013-06-26 15:50:00,44.86,44.91,44.76,44.86,28700.0,44.6874,44.7373,44.5878,44.6874,28700.0
2013-06-27 09:30:00,45.22,45.24,45.22,45.24,700.0,45.0461,45.066,45.0461,45.066,700.0
2013-06-27 09:40:00,45.18,45.43,45.18,45.43,900.0,45.0062,45.2553,45.0062,45.2553,900.0
2013-06-27 09:50:00,45.43,45.53,45.4,45.51,1800.0,45.2553,45.3549,45.2254,45.3349,1800.0
2013-06-27 10:00:00,45.44,45.61,45.43,45.61,1700.0,45.2652,45.4346,45.2553,45.4346,1700.0
2013-06-27 10:10:00,45.63,45.7,45.58,45.64,3900.0,45.4545,45.5242,45.4047,45.4644,3900.0
2013-06-27 10:20:00,45.69,45.86,45.68,45.85,5200.0,45.5143,45.6836,45.5043,45.6736,5200.0
2013-06-27 10:30:00,45.83,45.99,45.83,45.94,3000.0,45.6537,45.8131,45.6537,45.7633,3000.0
2013-06-27 10:40:00,45.98,46.0,45.9,45.91,1900.0,45.8031,45.8231,45.7234,45.7334,1900.0
2013-06-27 10:50:00,45.97,46.01,45.91,46.0,1300.0,45.7932,45.833,45.7334,45.8231,1300.0
2013-06-27 11:00:00,45.99,46.02,45.96,45.96,1300.0,45.8131,45.843,45.7832,45.7832,1300.0
2013-06-27 11:10:00,45.91,45.98,45.91,45.95,1200.0,45.7334,45.8031,45.7334,45.7733,1200.0
2013-06-27 11:20:00,45.93,45.98,45.89,45.91,1600.0,45.7533,45.8031,45.7135,45.7334,1600.0
2013-06-27 11:30:00,45.92,45.97,45.92,45.92,1000.0,45.7434,45.7932,45.7434,45.7434,1000.0
2013-06-27 11:40:00,45.91,45.92,45.89,45.92,1800.0,45.7334,45.7434,45.7135,45.7434,1800.0
2013-06-27 11:50:00,45.94,45.96,45.86,45.89,900.0,45.7633,45.7832,45.6836,45.7135,900.0
2013-06-27 12:00:00,45.9,45.95,45.83,45.95,2100.0,45.7234,45.7733,45.6537,45.7733,2100.0
2013-06-27 12:10:00,45.95,46.06,45.94,46.06,2000.0,45.7733,45.8828,45.7633,45.8828,2000.0
2013-06-27 12:20:00,46.04,46.06,45.95,46.0,1700.0,45.8629,45.8828,45.7733,45.8231,1700.0
2013-06-27 12:30:00,46.01,46.06,45.97,46.06,700.0,45.833,45.8828,45.7932,45.8828,700.0
2013-06-27 12:40:00,46.08,46.1,45.97,45.97,900.0,45.9028,45.9227,45.7932,45.7932,900.0
2013-06-27 12:50:00,46.02,46.03,46.0,46.02,600.0,45.843,45.8529,45.8231,45.843,600.0
2013-06-27 13:00:00,46.04,46.14,46.04,46.04,800.0,45.8629,45.9625,45.8629,45.8629,800.0
2013-06-27 13:10:00,46.04,46.21,46.04,46.15,1700.0,45.8629,46.0323,45.8629,45.9725,1700.0
2013-06-27 13:20:00,46.11,46.36,46.09,46.28,12700.0,45.9326,46.1817,45.9127,46.102,12700.0
2013-06-27 13:30:00,46.3,46.34,46.3,46.34,700.0,46.1219,46.1618,46.1219,46.1618,700.0
2013-06-27 13:40:00,46.23,46.3,46.22,46.25,600.0,46.0522,46.1219,46.0422,46.0721,600.0
2013-06-27 13:50:00,46.19,46.25,46.14,46.14,500.0,46.0123,46.0721,45.9625,45.9625,500.0
2013-06-27 14:00:00,46.14,46.14,46.01,46.03,2400.0,45.9625,45.9625,45.833,45.8529,2400.0
2013-06-27 14:10:00,46.0,46.11,45.97,46.1,1600.0,45.8231,45.9326,45.7932,45.9227,1600.0
2013-06-27 14:20:00,46.12,46.13,46.04,46.13,1500.0,45.9426,45.9526,45.8629,45.9526,1500.0
2013-06-27 14:30:00,46.13,46.18,46.13,46.15,1400.0,45.9526,46.0024,45.9526,45.9725,1400.0
2013-06-27 14:40:00,46.14,46.15,46.07,46.12,2000.0,45.9625,45.9725,45.8928,45.9426,2000.0
2013-06-27 14:50:00,46.18,46.18,46.11,46.17,1000.0,46.0024,46.0024,45.9326,45.9924,1000.0
2013-06-27 15:00:00,46.18,46.18,46.13,46.18,4800.0,46.0024,46.0024,45.9526,46.0024,4800.0
2013-06-27 15:10:00,46.18,46.26,46.18,46.24,1700.0,46.0024,46.0821,46.0024,46.0621,1700.0
2013-06-27 15:20:00,46.19,46.31,46.18,46.31,2400.0,46.0123,46.1319,46.0024,46.1319,2400.0
2013-06-27 15:30:00,46.28,46.33,46.18,46.2,5200.0,46.102,46.1518,46.0024,46.0223,5200.0
2013-06-27 15:40:00,46.19,46.3,46.19,46.26,11400.0,46.0123,46.1219,46.0123,46.0821,11400.0
2013-06-27 15:50:00,46.26,46.35,46.22,46.25,18400.0,46.0821,46.1717,46.0422,46.0721,18400.0
2013-06-28 09:30:00,46.05,46.05,45.88,45.88,1800.0,45.8729,45.8729,45.7035,45.7035,1800.0
2013-06-28 09:40:00,46.02,46.11,45.97,46.05,1700.0,45.843,45.9326,45.7932,45.8729,1700.0
2013-06-28 09:50:00,46.1,46.13,46.03,46.03,1400.0,45.9227,45.9526,45.8529,45.8529,1400.0
2013-06-28 10:00:00,46.05,46.13,45.97,46.08,2200.0,45.8729,45.9526,45.7932,45.9028,2200.0
2013-06-28 10:10:00,46.07,46.09,46.02,46.08,500.0,45.8928,45.9127,45.843,45.9028,500.0
2013-06-28 10:20:00,46.01,46.18,46.01,46.17,1400.0,45.833,46.0024,45.833,45.9924,1400.0
2013-06-28 10:30:00,46.19,46.3,46.19,46.26,1100.0,46.0123,46.1219,46.0123,46.0821,1100.0
2013-06-28 10:40:00,46.32,46.38,46.22,46.22,2400.0,46.1418,46.2016,46.0422,46.0422,2400.0
2013-06-28 10:50:00,46.2,46.36,46.15,46.32,2700.0,46.0223,46.1817,45.9725,46.1418,2700.0
2013-06-28 11:00:00,46.36,46.41,46.26,46.27,3400.0,46.1817,46.2315,46.0821,46.092,3400.0
2013-06-28 11:10:00,46.27,46.36,46.27,46.31,1500.0,46.092,46.1817,46.092,46.1319,1500.0
2013-06-28 11:20:00,46.39,46.39,46.18,46.21,2200.0,46.2116,46.2116,46.0024,46.0323,2200.0
2013-06-28 11:30:00,46.23,46.34,46.23,46.34,1800.0,46.0522,46.1618,46.0522,46.1618,1800.0
2013-06-28 11:40:00,46.27,46.3,46.19,46.21,1800.0,46.092,46.1219,46.0123,46.0323,1800.0
2013-06-28 11:50:00,46.32,46.35,46.27,46.32,500.0,46.1418,46.1717,46.092,46.1418,500.0
2013-06-28 12:00:00,46.3,46.3,46.18,46.21,2500.0,46.1219,46.1219,46.0024,46.0323,2500.0
2013-06-28 12:10:00,46.2,46.23,46.11,46.23,1400.0,46.0223,46.0522,45.9326,46.0522,1400.0
2013-06-28 12:20:00,46.19,46.23,46.18,46.23,1000.0,46.0123,46.0522,46.0024,46.0522,1000.0
2013-06-28 12:30:00,46.24,46.29,46.22,46.26,3700.0,46.0621,46.1119,46.0422,46.0821,3700.0
2013-06-28 12:40:00,46.28,46.28,46.12,46.14,2900.0,46.102,46.102,45.9426,45.9625,2900.0
2013-06-28 12:50:00,46.14,46.21,46.14,46.21,600.0,45.9625,46.0323,45.9625,46.0323,600.0
2013-06-28 13:00:00,46.17,46.24,46.17,46.19,1100.0,45.9924,46.0621,45.9924,46.0123,1100.0
2013-06-28 13:10:00,46.26,46.3,46.21,46.28,700.0,46.0821,46.1219,46.0323,46.102,700.0
2013-06-28 13:20:00,46.31,46.35,46.3,46.33,700.0,46.1319,46.1717,46.1219,46.1518,700.0
2013-06-28 13:30:00,46.39,46.39,46.22,46.24,1500.0,46.2116,46.2116,46.0422,46.0621,1500.0
2013-06-28 13:40:00,46.25,46.26,46.2,46.23,1100.0,46.0721,46.0821,46.0223,46.0522,1100.0
2013-06-28 13:50:00,46.22,46.31,46.19,46.28,2400.0,46.0422,46.1319,46.0123,46.102,2400.0
2013-06-28 14:00:00,46.28,46.41,46.28,46.36,2200.0,46.102,46.2315,46.102,46.1817,2200.0
2013-06-28 14:10:00,46.32,46.4,46.32,46.38,2000.0,46.1418,46.2215,46.1418,46.2016,2000.0
2013-06-28 14:20:00,46.34,46.35,46.29,46.31,900.0,46.1618,46.1717,46.1119,46.1319,900.0
2013-06-28 14:30:00,46.39,46.41,46.35,46.4,1700.0,46.2116,46.2315,46.1717,46.2215,1700.0
2013-06-28 14:40:00,46.42,46.5,46.35,46.37,2600.0,46.2414,46.3211,46.1717,46.1916,2600.0
2013-06-28 14:50:00,46.32,46.38,46.29,46.31,3400.0,46.1418,46.2016,46.1119,46.1319,3400.0
2013-06-28 15:00:00,46.28,46.36,46.2,46.26,3100.0,46.102,46.1817,46.0223,46.0821,3100.0
2013-06-28 15:10:00,46.26,46.27,46.22,46.24,2100.0,46.0821,46.092,46.0422,46.0621,2100.0
2013-06-28 15:20:00,46.28,46.28,46.21,46.26,5000.0,46.102,46.102,46.0323,46.0821,5000.0
2013-06-28 15:30:00,46.32,46.36,46.28,46.33,3500.0,46.1418,46.1817,46.102,46.1518,3500.0
2013-06-28 15:40:00,46.3,46.34,46.09,46.09,12100.0,46.1219,46.1618,45.9127,45.9127,12100.0
2013-06-28 15:50:00,46.09,46.21,45.8,45.82,43500.0,45.9127,46.0323,45.6238,45.6438,43500.0
2013-07-01 09:30:00,46.01,46.28,45.8,46.28,500.0,45.833,46.102,45.6238,46.102,500.0
2013-07-01 09:40:00,46.16,46.16,46.06,46.06,700.0,45.9824,45.9824,45.8828,45.8828,700.0
2013-07-01 09:50:00,46.14,46.27,46.11,46.27,1000.0,45.9625,46.092,45.9326,46.092,1000.0
2013-07-01 10:00:00,46.28,46.43,46.28,46.43,1300.0,46.102,46.2514,46.102,46.2514,1300.0
2013-07-01 10:10:00,46.37,46.47,46.35,46.47,1000.0,46.1916,46.2913,46.1717,46.2913,1000.0
2013-07-01 10:20:00,46.45,46.45,46.45,46.45,100.0,46.2713,46.2713,46.2713,46.2713,100.0
2013-07-01 10:30:00,46.47,46.51,46.42,46.42,1900.0,46.2913,46.3311,46.2414,46.2414,1900.0
2013-07-01 10:40:00,46.42,46.48,46.42,46.46,500.0,46.2414,46.3012,46.2414,46.2813,500.0
2013-07-01 10:50:00,46.54,46.6,46.49,46.53,1400.0,46.361,46.4208,46.3112,46.351,1400.0
2013-07-01 11:00:00,46.49,46.49,46.42,46.47,700.0,46.3112,46.3112,46.2414,46.2913,700.0
2013-07-01 11:10:00,46.42,46.5,46.42,46.5,700.0,46.2414,46.3211,46.2414,46.3211,700.0
2013-07-01 11:20:00,46.45,46.54,46.41,46.52,1800.0,46.2713,46.361,46.2315,46.3411,1800.0
2013-07-01 11:30:00,46.51,46.57,46.47,46.47,1500.0,46.3311,46.3909,46.2913,46.2913,1500.0
2013-07-01 11:40:00,46.53,46.7,46.49,46.7,2900.0,46.351,46.5204,46.3112,46.5204,2900.0
2013-07-01 11:50:00,46.7,46.88,46.66,46.88,2700.0,46.5204,46.6997,46.4805,46.6997,2700.0
2013-07-01 12:00:00,46.9,46.97,46.9,46.96,3000.0,46.7196,46.7893,46.7196,46.7794,3000.0
2013-07-01 12:10:00,46.95,47.04,46.95,46.98,3000.0,46.7694,46.8591,46.7694,46.7993,3000.0
2013-07-01 12:20:00,46.97,46.97,46.9,46.92,800.0,46.7893,46.7893,46.7196,46.7395,800.0
2013-07-01 12:30:00,46.92,46.97,46.87,46.94,2100.0,46.7395,46.7893,46.6897,46.7594,2100.0
2013-07-01 12:40:00,46.94,46.99,46.91,46.97,2100.0,46.7594,46.8093,46.7296,46.7893,2100.0
2013-07-01 12:50:00,47.04,47.04,46.96,47.04,2200.0,46.8591,46.8591,46.7794,46.8591,2200.0
2013-07-01 13:00:00,47.04,47.04,46.97,47.0,2200.0,46.8591,46.8591,46.7893,46.8192,2200.0
2013-07-01 13:10:00,46.96,47.05,46.96,46.97,2900.0,46.7794,46.869,46.7794,46.7893,2900.0
2013-07-01 13:20:00,46.99,47.06,46.92,47.04,3300.0,46.8093,46.879,46.7395,46.8591,3300.0
2013-07-01 13:30:00,47.08,47.1,47.04,47.08,1500.0,46.8989,46.9188,46.8591,46.8989,1500.0
2013-07-01 13:40:00,47.06,47.1,46.95,46.95,800.0,46.879,46.9188,46.7694,46.7694,800.0
2013-07-01 13:50:00,47.01,47.01,46.82,46.82,1400.0,46.8292,46.8292,46.6399,46.6399,1400.0
2013-07-01 14:00:00,46.82,46.95,46.82,46.95,1000.0,46.6399,46.7694,46.6399,46.7694,1000.0
2013-07-01 14:10:00,46.93,46.93,46.84,46.84,1800.0,46.7495,46.7495,46.6598,46.6598,1800.0
2013-07-01 14:20:00,46.83,46.96,46.7,46.92,2900.0,46.6499,46.7794,46.5204,46.7395,2900.0
2013-07-01 14:30:00,46.92,47.02,46.9,47.01,6200.0,46.7395,46.8391,46.7196,46.8292,6200.0
2013-07-01 14:40:00,46.96,47.1,46.96,47.09,5800.0,46.7794,46.9188,46.7794,46.9089,5800.0
2013-07-01 14:50:00,47.08,47.2,47.08,47.18,16700.0,46.8989,47.0184,46.8989,46.9985,16700.0
2013-07-01 15:00:00,47.14,47.2,47.13,47.13,3000.0,46.9587,47.0184,46.9487,46.9487,3000.0
2013-07-01 15:10:00,47.13,47.14,47.03,47.03,4000.0,46.9487,46.9587,46.8491,46.8491,4000.0
2013-07-01 15:20:00,47.05,47.05,46.91,46.91,6300.0,46.869,46.869,46.7296,46.7296,6300.0
2013-07-01 15:30:00,46.91,46.91,46.74,46.81,7900.0,46.7296,46.7296,46.5602,46.6299,7900.0
2013-07-01 15:40:00,46.78,46.79,46.62,46.62,10600.0,46.6001,46.61,46.4407,46.4407,10600.0
2013-07-01 15:50:00,46.62,46.75,46.62,46.7,13800.0,46.4407,46.5702,46.4407,46.5204,13800.0
2013-07-02 09:30:00,46.64,46.68,46.64,46.68,500.0,46.4606,46.5004,46.4606,46.5004,500.0
2013-07-02 09:40:00,46.82,46.96,46.8,46.93,1100.0,46.6399,46.7794,46.62,46.7495,1100.0
2013-07-02 09:50:00,46.86,46.86,46.82,46.82,400.0,46.6798,46.6798,46.6399,46.6399,400.0
2013-07-02 10:00:00,46.89,46.99,46.73,46.98,8500.0,46.7096,46.8093,46.5503,46.7993,8500.0
2013-07-02 10:10:00,46.98,47.0,46.95,46.95,900.0,46.7993,46.8192,46.7694,46.7694,900.0
2013-07-02 10:20:00,46.96,47.08,46.96,47.08,1000.0,46.7794,46.8989,46.7794,46.8989,1000.0
2013-07-02 10:30:00,46.96,47.0,46.9,46.92,800.0,46.7794,46.8192,46.7196,46.7395,800.0
2013-07-02 10:40:00,46.99,47.07,46.99,47.0,2600.0,46.8093,46.8889,46.8093,46.8192,2600.0
2013-07-02 10:50:00,46.88,46.94,46.84,46.91,1900.0,46.6997,46.7594,46.6598,46.7296,1900.0
2013-07-02 11:00:00,46.87,47.03,46.87,47.0,2700.0,46.6897,46.8491,46.6897,46.8192,2700.0
2013-07-02 11:10:00,47.01,47.17,46.99,47.14,3200.0,46.8292,46.9886,46.8093,46.9587,3200.0
2013-07-02 11:20:00,47.13,47.13,47.04,47.06,2000.0,46.9487,46.9487,46.8591,46.879,2000.0
2013-07-02 11:30:00,47.07,47.15,47.07,47.08,1700.0,46.8889,46.9686,46.8889,46.8989,1700.0
2013-07-02 11:40:00,47.09,47.2,47.06,47.2,1600.0,46.9089,47.0184,46.879,47.0184,1600.0
2013-07-02 11:50:00,47.21,47.29,47.14,47.18,2400.0,47.0284,47.1081,46.9587,46.9985,2400.0
2013-07-02 12:00:00,47.2,47.22,47.1,47.1,1700.0,47.0184,47.0384,46.9188,46.9188,1700.0
2013-07-02 12:10:00,47.1,47.1,47.0,47.0,1500.0,46.9188,46.9188,46.8192,46.8192,1500.0
2013-07-02 12:20:00,47.0,47.0,46.83,46.87,2200.0,46.8192,46.8192,46.6499,46.6897,2200.0
2013-07-02 12:30:00,46.85,46.94,46.84,46.92,1900.0,46.6698,46.7594,46.6598,46.7395,1900.0
2013-07-02 12:40:00,46.92,46.92,46.76,46.84,1200.0,46.7395,46.7395,46.5801,46.6598,1200.0
2013-07-02 12:50:00,46.85,46.89,46.81,46.84,900.0,46.6698,46.7096,46.6299,46.6598,900.0
2013-07-02 13:00:00,46.85,46.89,46.81,46.81,900.0,46.6698,46.7096,46.6299,46.6299,900.0
2013-07-02 13:10:00,46.85,46.85,46.74,46.75,2400.0,46.6698,46.6698,46.5602,46.5702,2400.0
2013-07-02 13:20:00,46.76,46.87,46.76,46.85,1700.0,46.5801,46.6897,46.5801,46.6698,1700.0
2013-07-02 13:30:00,46.86,46.92,46.73,46.77,3700.0,46.6798,46.7395,46.5503,46.5901,3700.0
2013-07-02 13:40:00,46.76,46.81,46.76,46.79,900.0,46.5801,46.6299,46.5801,46.61,900.0
2013-07-02 13:50:00,46.81,46.82,46.78,46.81,1700.0,46.6299,46.6399,46.6001,46.6299,1700.0
2013-07-02 14:00:00,46.84,46.84,46.68,46.7,2600.0,46.6598,46.6598,46.5004,46.5204,2600.0
2013-07-02 14:10:00,46.69,46.74,46.63,46.71,1900.0,46.5104,46.5602,46.4506,46.5303,1900.0
2013-07-02 14:20:00,46.68,46.7,46.64,46.68,2900.0,46.5004,46.5204,46.4606,46.5004,2900.0
2013-07-02 14:30:00,46.67,46.7,46.63,46.63,2500.0,46.4905,46.5204,46.4506,46.4506,2500.0
2013-07-02 14:40:00,46.63,46.69,46.61,46.68,2900.0,46.4506,46.5104,46.4307,46.5004,2900.0
2013-07-02 14:50:00,46.68,46.75,46.66,46.72,3300.0,46.5004,46.5702,46.4805,46.5403,3300.0
2013-07-02 15:00:00,46.7,46.71,46.61,46.7,2500.0,46.5204,46.5303,46.4307,46.5204,2500.0
2013-07-02 15:10:00,46.73,46.75,46.68,46.69,2300.0,46.5503,46.5702,46.5004,46.5104,2300.0
2013-07-02 15:20:00,46.68,46.69,46.54,46.54,3100.0,46.5004,46.5104,46.361,46.361,3100.0
2013-07-02 15:30:00,46.55,46.67,46.55,46.67,4200.0,46.3709,46.4905,46.3709,46.4905,4200.0
2013-07-02 15:40:00,46.7,46.75,46.68,46.68,11200.0,46.5204,46.5702,46.5004,46.5004,11200.0
2013-07-02 15:50:00,46.67,46.84,46.67,46.81,10200.0,46.4905,46.6598,46.4905,46.6299,10200.0
2013-07-03 09:30:00,46.54,46.74,46.54,46.74,600.0,46.361,46.5602,46.361,46.5602,600.0
2013-07-03 09:40:00,46.9,47.05,46.84,46.99,2200.0,46.7196,46.869,46.6598,46.8093,2200.0
2013-07-03 09:50:00,46.99,47.22,46.98,47.19,2800.0,46.8093,47.0384,46.7993,47.0085,2800.0
2013-07-03 10:00:00,47.18,47.26,46.96,47.05,3900.0,46.9985,47.0782,46.7794,46.869,3900.0
2013-07-03 10:10:00,47.16,47.16,47.04,47.12,5100.0,46.9786,46.9786,46.8591,46.9388,5100.0
2013-07-03 10:20:00,47.13,47.18,47.09,47.18,1900.0,46.9487,46.9985,46.9089,46.9985,1900.0
2013-07-03 10:30:00,47.16,47.21,47.03,47.03,2100.0,46.9786,47.0284,46.8491,46.8491,2100.0
2013-07-03 10:40:00,47.0,47.08,47.0,47.04,3100.0,46.8192,46.8989,46.8192,46.8591,3100.0
2013-07-03 10:50:00,47.09,47.16,47.09,47.15,1900.0,46.9089,46.9786,46.9089,46.9686,1900.0
2013-07-03 11:00:00,47.15,47.27,47.11,47.15,2900.0,46.9686,47.0882,46.9288,46.9686,2900.0
2013-07-03 11:10:00,47.18,47.36,47.18,47.34,4400.0,46.9985,47.1778,46.9985,47.1579,4400.0
2013-07-03 11:20:00,47.34,47.44,47.32,47.4,4500.0,47.1579,47.2575,47.138,47.2177,4500.0
2013-07-03 11:30:00,47.42,47.54,47.42,47.53,8100.0,47.2376,47.3571,47.2376,47.3472,8100.0
2013-07-03 11:40:00,47.54,47.62,47.53,47.57,3900.0,47.3571,47.4368,47.3472,47.387,3900.0
2013-07-03 11:50:00,47.57,47.83,47.57,47.82,7700.0,47.387,47.646,47.387,47.6361,7700.0
2013-07-03 12:00:00,47.81,47.91,47.76,47.91,6400.0,47.6261,47.7257,47.5763,47.7257,6400.0
2013-07-03 12:10:00,47.93,47.94,47.83,47.85,6400.0,47.7456,47.7556,47.646,47.6659,6400.0
2013-07-03 12:20:00,47.85,47.85,47.66,47.69,6600.0,47.6659,47.6659,47.4767,47.5066,6600.0
2013-07-03 12:30:00,47.69,47.7,47.53,47.53,7800.0,47.5066,47.5165,47.3472,47.3472,7800.0
2013-07-03 12:40:00,47.52,47.53,47.43,47.46,6300.0,47.3372,47.3472,47.2476,47.2774,6300.0
2013-07-03 12:50:00,47.47,47.52,47.37,47.51,9700.0,47.2874,47.3372,47.1878,47.3273,9700.0
2013-07-05 09:30:00,48.01,48.15,47.81,48.0,7200.0,47.8253,47.9648,47.6261,47.8154,7200.0
2013-07-05 09:40:00,48.05,48.29,48.05,48.29,1600.0,47.8652,48.1043,47.8652,48.1043,1600.0
2013-07-05 09:50:00,48.27,48.27,48.05,48.15,1600.0,48.0843,48.0843,47.8652,47.9648,1600.0
2013-07-05 10:00:00,48.02,48.02,47.98,47.98,1800.0,47.8353,47.8353,47.7954,47.7954,1800.0
2013-07-05 10:10:00,47.98,47.98,47.84,47.92,1200.0,47.7954,47.7954,47.656,47.7357,1200.0
2013-07-05 10:20:00,47.92,47.93,47.75,47.93,2000.0,47.7357,47.7456,47.5663,47.7456,2000.0
2013-07-05 10:30:00,47.91,47.94,47.73,47.75,5200.0,47.7257,47.7556,47.5464,47.5663,5200.0
2013-07-05 10:40:00,47.77,47.89,47.76,47.88,1300.0,47.5863,47.7058,47.5763,47.6958,1300.0
2013-07-05 10:50:00,47.83,47.94,47.82,47.94,700.0,47.646,47.7556,47.6361,47.7556,700.0
2013-07-05 11:00:00,48.01,48.04,47.94,48.01,2000.0,47.8253,47.8552,47.7556,47.8253,2000.0
2013-07-05 11:10:00,47.99,48.01,47.94,48.01,2000.0,47.8054,47.8253,47.7556,47.8253,2000.0
2013-07-05 11:20:00,48.07,48.14,48.01,48.01,900.0,47.8851,47.9548,47.8253,47.8253,900.0
2013-07-05 11:30:00,47.89,47.92,47.81,47.92,1100.0,47.7058,47.7357,47.6261,47.7357,1100.0
2013-07-05 11:40:00,47.98,47.98,47.91,47.91,400.0,47.7954,47.7954,47.7257,47.7257,400.0
2013-07-05 11:50:00,47.93,48.05,47.93,48.05,2000.0,47.7456,47.8652,47.7456,47.8652,2000.0
2013-07-05 12:00:00,48.14,48.18,48.07,48.07,1100.0,47.9548,47.9947,47.8851,47.8851,1100.0
2013-07-05 12:10:00,48.03,48.18,48.03,48.16,2500.0,47.8453,47.9947,47.8453,47.9748,2500.0
2013-07-05 12:20:00,48.16,48.17,48.16,48.16,300.0,47.9748,47.9847,47.9748,47.9748,300.0
2013-07-05 12:30:00,48.11,48.14,48.08,48.08,1100.0,47.9249,47.9548,47.8951,47.8951,1100.0
2013-07-05 12:40:00,48.06,48.15,48.06,48.15,700.0,47.8751,47.9648,47.8751,47.9648,700.0
2013-07-05 12:50:00,48.16,48.16,48.13,48.16,500.0,47.9748,47.9748,47.9449,47.9748,500.0
2013-07-05 13:00:00,48.13,48.13,48.08,48.12,800.0,47.9449,47.9449,47.8951,47.9349,800.0
2013-07-05 13:10:00,48.07,48.15,48.07,48.08,1900.0,47.8851,47.9648,47.8851,47.8951,1900.0
2013-07-05 13:20:00,48.07,48.11,48.04,48.11,2200.0,47.8851,47.9249,47.8552,47.9249,2200.0
2013-07-05 13:30:00,48.11,48.11,48.11,48.11,200.0,47.9249,47.9249,47.9249,47.9249,200.0
2013-07-05 13:40:00,48.1,48.1,48.06,48.06,900.0,47.915,47.915,47.8751,47.8751,900.0
2013-07-05 13:50:00,48.05,48.22,48.04,48.16,1300.0,47.8652,48.0345,47.8552,47.9748,1300.0
2013-07-05 14:00:00,48.12,48.16,48.07,48.1,4100.0,47.9349,47.9748,47.8851,47.915,4100.0
2013-07-05 14:10:00,48.14,48.15,48.06,48.06,1000.0,47.9548,47.9648,47.8751,47.8751,1000.0
2013-07-05 14:20:00,48.09,48.09,48.08,48.09,600.0,47.905,47.905,47.8951,47.905,600.0
2013-07-05 14:30:00,48.14,48.23,48.11,48.18,800.0,47.9548,48.0445,47.9249,47.9947,800.0
2013-07-05 14:40:00,48.16,48.18,48.09,48.11,1100.0,47.9748,47.9947,47.905,47.9249,1100.0
2013-07-05 14:50:00,48.16,48.16,48.09,48.09,1300.0,47.9748,47.9748,47.905,47.905,1300.0
2013-07-05 15:00:00,48.11,48.14,48.08,48.14,2000.0,47.9249,47.9548,47.8951,47.9548,2000.0
2013-07-05 15:10:00,48.16,48.16,48.07,48.07,1200.0,47.9748,47.9748,47.8851,47.8851,1200.0
2013-07-05 15:20:00,48.01,48.05,47.98,48.05,1900.0,47.8253,47.8652,47.7954,47.8652,1900.0
2013-07-05 15:30:00,48.03,48.08,48.01,48.07,1900.0,47.8453,47.8951,47.8253,47.8851,1900.0
2013-07-05 15:40:00,48.05,48.1,48.05,48.07,6100.0,47.8652,47.915,47.8652,47.8851,6100.0
2013-07-05 15:50:00,48.05,48.23,48.05,48.2,8900.0,47.8652,48.0445,47.8652,48.0146,8900.0
2013-07-08 09:30:00,48.18,48.33,48.15,48.26,25800.0,47.9947,48.1441,47.9648,48.0744,25800.0
2013-07-08 09:40:00,48.25,48.3,48.19,48.3,11200.0,48.0644,48.1142,48.0046,48.1142,11200.0
2013-07-08 09:50:00,48.26,48.32,48.26,48.3,2900.0,48.0744,48.1341,48.0744,48.1142,2900.0
2013-07-08 10:00:00,48.3,48.35,48.16,48.16,8800.0,48.1142,48.164,47.9748,47.9748,8800.0
2013-07-08 10:10:00,48.18,48.21,48.16,48.16,1000.0,47.9947,48.0246,47.9748,47.9748,1000.0
2013-07-08 10:20:00,48.21,48.3,48.15,48.15,2500.0,48.0246,48.1142,47.9648,47.9648,2500.0
2013-07-08 10:30:00,48.19,48.21,48.09,48.09,2100.0,48.0046,48.0246,47.905,47.905,2100.0
2013-07-08 10:40:00,48.05,48.15,48.04,48.15,2300.0,47.8652,47.9648,47.8552,47.9648,2300.0
2013-07-08 10:50:00,48.16,48.18,48.0,48.05,2900.0,47.9748,47.9947,47.8154,47.8652,2900.0
2013-07-08 11:00:00,48.11,48.14,48.06,48.1,1600.0,47.9249,47.9548,47.8751,47.915,1600.0
2013-07-08 11:10:00,48.11,48.11,48.0,48.02,1700.0,47.9249,47.9249,47.8154,47.8353,1700.0
2013-07-08 11:20:00,48.0,48.03,47.97,48.0,2700.0,47.8154,47.8453,47.7855,47.8154,2700.0
2013-07-08 11:30:00,48.05,48.05,47.96,48.0,1800.0,47.8652,47.8652,47.7755,47.8154,1800.0
2013-07-08 11:40:00,47.98,47.98,47.92,47.92,400.0,47.7954,47.7954,47.7357,47.7357,400.0
2013-07-08 11:50:00,47.91,47.99,47.84,47.84,1700.0,47.7257,47.8054,47.656,47.656,1700.0
2013-07-08 12:00:00,47.84,47.97,47.82,47.82,7600.0,47.656,47.7855,47.6361,47.6361,7600.0
2013-07-08 12:10:00,47.83,47.89,47.83,47.89,500.0,47.646,47.7058,47.646,47.7058,500.0
2013-07-08 12:20:00,47.88,47.96,47.88,47.89,10200.0,47.6958,47.7755,47.6958,47.7058,10200.0
2013-07-08 12:30:00,47.9,48.16,47.89,48.15,11200.0,47.7158,47.9748,47.7058,47.9648,11200.0
2013-07-08 12:40:00,48.15,48.18,47.99,48.15,10100.0,47.9648,47.9947,47.8054,47.9648,10100.0
2013-07-08 12:50:00,48.16,48.17,48.14,48.15,1700.0,47.9748,47.9847,47.9548,47.9648,1700.0
2013-07-08 13:00:00,48.16,48.18,48.1,48.14,1400.0,47.9748,47.9947,47.915,47.9548,1400.0
2013-07-08 13:10:00,48.16,48.21,48.1,48.16,4500.0,47.9748,48.0246,47.915,47.9748,4500.0
2013-07-08 13:20:00,48.09,48.14,48.03,48.1,10400.0,47.905,47.9548,47.8453,47.915,10400.0
2013-07-08 13:30:00,48.09,48.11,48.06,48.08,3000.0,47.905,47.9249,47.8751,47.8951,3000.0
2013-07-08 13:40:00,48.1,48.11,48.08,48.1,4700.0,47.915,47.9249,47.8951,47.915,4700.0
2013-07-08 13:50:00,48.1,48.15,48.08,48.08,6200.0,47.915,47.9648,47.8951,47.8951,6200.0
2013-07-08 14:00:00,48.09,48.1,48.09,48.09,2900.0,47.905,47.915,47.905,47.905,2900.0
2013-07-08 14:10:00,48.09,48.1,48.09,48.1,1900.0,47.905,47.915,47.905,47.915,1900.0
2013-07-08 14:20:00,48.07,48.1,47.89,48.1,15300.0,47.8851,47.915,47.7058,47.915,15300.0
2013-07-08 14:30:00,48.11,48.11,47.94,48.06,4500.0,47.9249,47.9249,47.7556,47.8751,4500.0
2013-07-08 14:40:00,48.07,48.11,48.06,48.09,1500.0,47.8851,47.9249,47.8751,47.905,1500.0
2013-07-08 14:50:00,48.09,48.16,48.05,48.07,5000.0,47.905,47.9748,47.8652,47.8851,5000.0
2013-07-08 15:00:00,48.04,48.06,48.0,48.03,2200.0,47.8552,47.8751,47.8154,47.8453,2200.0
2013-07-08 15:10:00,48.01,48.04,47.9,47.9,5500.0,47.8253,47.8552,47.7158,47.7158,5500.0
2013-07-08 15:20:00,47.89,47.9,47.8,47.86,8400.0,47.7058,47.7158,47.6161,47.6759,8400.0
2013-07-08 15:30:00,47.85,47.89,47.7,47.78,13200.0,47.6659,47.7058,47.5165,47.5962,13200.0
2013-07-08 15:40:00,47.8,47.91,47.76,47.91,17700.0,47.6161,47.7257,47.5763,47.7257,17700.0
2013-07-08 15:50:00,47.9,48.1,47.9,48.09,29500.0,47.7158,47.915,47.7158,47.905,29500.0
2013-07-09 09:30:00,48.18,48.35,47.89,47.89,1800.0,47.9947,48.164,47.7058,47.7058,1800.0
2013-07-09 09:40:00,48.01,48.04,47.97,47.97,500.0,47.8253,47.8552,47.7855,47.7855,500.0
2013-07-09 09:50:00,47.99,48.03,47.89,47.98,1400.0,47.8054,47.8453,47.7058,47.7954,1400.0
2013-07-09 10:00:00,47.97,47.98,47.85,47.92,1100.0,47.7855,47.7954,47.6659,47.7357,1100.0
2013-07-09 10:10:00,47.91,48.1,47.91,47.98,2300.0,47.7257,47.915,47.7257,47.7954,2300.0
2013-07-09 10:20:00,48.0,48.09,47.98,48.04,1700.0,47.8154,47.905,47.7954,47.8552,1700.0
2013-07-09 10:30:00,48.04,48.14,47.97,48.09,2100.0,47.8552,47.9548,47.7855,47.905,2100.0
2013-07-09 10:40:00,48.03,48.1,48.03,48.07,1300.0,47.8453,47.915,47.8453,47.8851,1300.0
2013-07-09 10:50:00,48.08,48.16,48.03,48.03,800.0,47.8951,47.9748,47.8453,47.8453,800.0
2013-07-09 11:00:00,48.11,48.26,48.1,48.25,2500.0,47.9249,48.0744,47.915,48.0644,2500.0
2013-07-09 11:10:00,48.27,48.27,48.18,48.22,10200.0,48.0843,48.0843,47.9947,48.0345,10200.0
2013-07-09 11:20:00,48.26,48.26,48.21,48.21,2200.0,48.0744,48.0744,48.0246,48.0246,2200.0
2013-07-09 11:30:00,48.25,48.25,48.19,48.19,1200.0,48.0644,48.0644,48.0046,48.0046,1200.0
2013-07-09 11:40:00,48.18,48.25,48.17,48.25,2000.0,47.9947,48.0644,47.9847,48.0644,2000.0
2013-07-09 11:50:00,48.22,48.25,48.17,48.17,500.0,48.0345,48.0644,47.9847,47.9847,500.0
2013-07-09 12:00:00,48.23,48.24,48.23,48.24,200.0,48.0445,48.0544,48.0445,48.0544,200.0
2013-07-09 12:10:00,48.23,48.28,48.23,48.25,2400.0,48.0445,48.0943,48.0445,48.0644,2400.0
2013-07-09 12:20:00,48.26,48.27,48.21,48.21,1500.0,48.0744,48.0843,48.0246,48.0246,1500.0
2013-07-09 12:30:00,48.26,48.29,48.23,48.29,2000.0,48.0744,48.1043,48.0445,48.1043,2000.0
2013-07-09 12:40:00,48.27,48.27,48.21,48.24,4500.0,48.0843,48.0843,48.0246,48.0544,4500.0
2013-07-09 12:50:00,48.2,48.26,48.2,48.23,700.0,48.0146,48.0744,48.0146,48.0445,700.0
2013-07-09 13:00:00,48.23,48.26,48.23,48.25,4900.0,48.0445,48.0744,48.0445,48.0644,4900.0
2013-07-09 13:10:00,48.25,48.26,48.21,48.21,1700.0,48.0644,48.0744,48.0246,48.0246,1700.0
2013-07-09 13:20:00,48.24,48.24,48.16,48.19,1000.0,48.0544,48.0544,47.9748,48.0046,1000.0
2013-07-09 13:30:00,48.18,48.18,48.05,48.09,1600.0,47.9947,47.9947,47.8652,47.905,1600.0
2013-07-09 13:40:00,48.1,48.24,48.05,48.24,2800.0,47.915,48.0544,47.8652,48.0544,2800.0
2013-07-09 13:50:00,48.15,48.2,48.02,48.02,3000.0,47.9648,48.0146,47.8353,47.8353,3000.0
2013-07-09 14:00:00,48.13,48.15,48.09,48.09,800.0,47.9449,47.9648,47.905,47.905,800.0
2013-07-09 14:10:00,48.2,48.22,48.19,48.19,600.0,48.0146,48.0345,48.0046,48.0046,600.0
2013-07-09 14:20:00,48.23,48.23,48.17,48.23,2400.0,48.0445,48.0445,47.9847,48.0445,2400.0
2013-07-09 14:30:00,48.17,48.23,48.14,48.15,1800.0,47.9847,48.0445,47.9548,47.9648,1800.0
2013-07-09 14:40:00,48.14,48.21,48.06,48.09,3000.0,47.9548,48.0246,47.8751,47.905,3000.0
2013-07-09 14:50:00,48.11,48.11,48.05,48.1,3300.0,47.9249,47.9249,47.8652,47.915,3300.0
2013-07-09 15:00:00,48.1,48.11,48.02,48.09,1100.0,47.915,47.9249,47.8353,47.905,1100.0
2013-07-09 15:10:00,48.11,48.15,48.08,48.14,2200.0,47.9249,47.9648,47.8951,47.9548,2200.0
2013-07-09 15:20:00,48.13,48.18,48.1,48.12,11200.0,47.9449,47.9947,47.915,47.9349,11200.0
2013-07-09 15:30:00,48.1,48.12,48.07,48.1,8600.0,47.915,47.9349,47.8851,47.915,8600.0
2013-07-09 15:40:00,48.1,48.11,47.98,47.99,12300.0,47.915,47.9249,47.7954,47.8054,12300.0
2013-07-09 15:50:00,48.03,48.14,47.99,48.13,7400.0,47.8453,47.9548,47.8054,47.9449,7400.0
2013-07-10 09:30:00,48.0,48.0,48.0,48.0,800.0,47.8154,47.8154,47.8154,47.8154,800.0
2013-07-10 09:40:00,48.0,48.18,48.0,48.1,3700.0,47.8154,47.9947,47.8154,47.915,3700.0
2013-07-10 09:50:00,48.1,48.1,48.09,48.09,1600.0,47.915,47.915,47.905,47.905,1600.0
2013-07-10 10:00:00,48.05,48.05,48.02,48.02,400.0,47.8652,47.8652,47.8353,47.8353,400.0
2013-07-10 10:10:00,47.99,48.0,47.93,47.98,900.0,47.8054,47.8154,47.7456,47.7954,900.0
2013-07-10 10:20:00,48.01,48.01,47.93,47.93,700.0,47.8253,47.8253,47.7456,47.7456,700.0
2013-07-10 10:30:00,48.0,48.0,47.93,47.98,400.0,47.8154,47.8154,47.7456,47.7954,400.0
2013-07-10 10:40:00,48.0,48.07,48.0,48.0,3800.0,47.8154,47.8851,47.8154,47.8154,3800.0
2013-07-10 10:50:00,47.99,48.09,47.99,47.99,2500.0,47.8054,47.905,47.8054,47.8054,2500.0
2013-07-10 11:00:00,47.9,47.93,47.86,47.86,1700.0,47.7158,47.7456,47.6759,47.6759,1700.0
2013-07-10 11:10:00,47.9,47.93,47.86,47.92,900.0,47.7158,47.7456,47.6759,47.7357,900.0
2013-07-10 11:20:00,47.9,47.92,47.9,47.92,400.0,47.7158,47.7357,47.7158,47.7357,400.0
2013-07-10 11:30:00,47.95,48.01,47.95,48.01,600.0,47.7656,47.8253,47.7656,47.8253,600.0
2013-07-10 11:40:00,48.0,48.04,47.9,47.91,3000.0,47.8154,47.8552,47.7158,47.7257,3000.0
2013-07-10 11:50:00,47.97,48.02,47.92,47.96,1400.0,47.7855,47.8353,47.7357,47.7755,1400.0
2013-07-10 12:00:00,47.98,48.02,47.98,48.0,1000.0,47.7954,47.8353,47.7954,47.8154,1000.0
2013-07-10 12:10:00,48.01,48.02,47.99,47.99,2800.0,47.8253,47.8353,47.8054,47.8054,2800.0
2013-07-10 12:20:00,47.99,48.02,47.99,48.02,800.0,47.8054,47.8353,47.8054,47.8353,800.0
2013-07-10 12:30:00,48.02,48.04,47.96,47.96,2500.0,47.8353,47.8552,47.7755,47.7755,2500.0
2013-07-10 12:40:00,47.97,48.04,47.97,48.02,1400.0,47.7855,47.8552,47.7855,47.8353,1400.0
2013-07-10 12:50:00,48.03,48.03,47.96,47.96,3400.0,47.8453,47.8453,47.7755,47.7755,3400.0
2013-07-10 13:00:00,48.0,48.02,48.0,48.0,1000.0,47.8154,47.8353,47.8154,47.8154,1000.0
2013-07-10 13:10:00,48.0,48.02,47.99,48.02,1800.0,47.8154,47.8353,47.8054,47.8353,1800.0
2013-07-10 13:20:00,48.02,48.04,47.99,48.04,3900.0,47.8353,47.8552,47.8054,47.8552,3900.0
2013-07-10 13:30:00,48.03,48.03,47.98,48.0,2300.0,47.8453,47.8453,47.7954,47.8154,2300.0
2013-07-10 13:40:00,48.0,48.01,47.92,48.0,3400.0,47.8154,47.8253,47.7357,47.8154,3400.0
2013-07-10 13:50:00,48.02,48.02,47.97,48.0,700.0,47.8353,47.8353,47.7855,47.8154,700.0
2013-07-10 14:00:00,47.99,48.06,47.85,47.98,13400.0,47.8054,47.8751,47.6659,47.7954,13400.0
2013-07-10 14:10:00,47.95,48.02,47.94,48.0,1700.0,47.7656,47.8353,47.7556,47.8154,1700.0
2013-07-10 14:20:00,48.0,48.05,47.99,48.0,3800.0,47.8154,47.8652,47.8054,47.8154,3800.0
2013-07-10 14:30:00,47.98,47.98,47.88,47.89,2500.0,47.7954,47.7954,47.6958,47.7058,2500.0
2013-07-10 14:40:00,47.83,47.91,47.83,47.86,1000.0,47.646,47.7257,47.646,47.6759,1000.0
2013-07-10 14:50:00,47.92,48.02,47.92,48.0,4000.0,47.7357,47.8353,47.7357,47.8154,4000.0
2013-07-10 15:00:00,48.0,48.0,47.98,47.98,1800.0,47.8154,47.8154,47.7954,47.7954,1800.0
2013-07-10 15:10:00,48.0,48.04,47.98,48.0,7600.0,47.8154,47.8552,47.7954,47.8154,7600.0
2013-07-10 15:20:00,48.0,48.05,47.98,48.05,6300.0,47.8154,47.8652,47.7954,47.8652,6300.0
2013-07-10 15:30:00,48.04,48.16,48.04,48.15,3400.0,47.8552,47.9748,47.8552,47.9648,3400.0
2013-07-10 15:40:00,48.15,48.2,48.13,48.14,3000.0,47.9648,48.0146,47.9449,47.9548,3000.0
2013-07-10 15:50:00,48.15,48.15,48.08,48.13,9600.0,47.9648,47.9648,47.8951,47.9449,9600.0
2013-07-11 09:30:00,48.47,48.75,48.25,48.41,4900.0,48.2836,48.5625,48.0644,48.2238,4900.0
2013-07-11 09:40:00,48.47,48.47,48.3,48.3,17400.0,48.2836,48.2836,48.1142,48.1142,17400.0
2013-07-11 09:50:00,48.31,48.41,48.23,48.31,3700.0,48.1242,48.2238,48.0445,48.1242,3700.0
2013-07-11 10:00:00,48.24,48.32,48.14,48.15,1800.0,48.0544,48.1341,47.9548,47.9648,1800.0
2013-07-11 10:10:00,48.26,48.3,48.11,48.11,2300.0,48.0744,48.1142,47.9249,47.9249,2300.0
2013-07-11 10:20:00,48.11,48.22,48.05,48.22,1100.0,47.9249,48.0345,47.8652,48.0345,1100.0
2013-07-11 10:30:00,48.15,48.22,48.12,48.22,2100.0,47.9648,48.0345,47.9349,48.0345,2100.0
2013-07-11 10:40:00,48.17,48.18,48.1,48.1,600.0,47.9847,47.9947,47.915,47.915,600.0
2013-07-11 10:50:00,48.11,48.11,48.11,48.11,100.0,47.9249,47.9249,47.9249,47.9249,100.0
2013-07-11 11:00:00,48.17,48.29,48.11,48.29,1300.0,47.9847,48.1043,47.9249,48.1043,1300.0
2013-07-11 11:10:00,48.27,48.27,48.13,48.13,600.0,48.0843,48.0843,47.9449,47.9449,600.0
2013-07-11 11:20:00,48.12,48.2,48.1,48.15,2700.0,47.9349,48.0146,47.915,47.9648,2700.0
2013-07-11 11:30:00,48.2,48.2,48.13,48.16,900.0,48.0146,48.0146,47.9449,47.9748,900.0
2013-07-11 11:40:00,48.08,48.1,48.08,48.1,200.0,47.8951,47.915,47.8951,47.915,200.0
2013-07-11 11:50:00,48.15,48.19,48.15,48.18,1100.0,47.9648,48.0046,47.9648,47.9947,1100.0
2013-07-11 12:00:00,48.17,48.17,48.09,48.11,800.0,47.9847,47.9847,47.905,47.9249,800.0
2013-07-11 12:10:00,48.11,48.11,48.0,48.0,1900.0,47.9249,47.9249,47.8154,47.8154,1900.0
2013-07-11 12:20:00,48.01,48.01,47.98,47.98,1600.0,47.8253,47.8253,47.7954,47.7954,1600.0
2013-07-11 12:30:00,48.0,48.02,47.97,47.97,5800.0,47.8154,47.8353,47.7855,47.7855,5800.0
2013-07-11 12:40:00,47.96,48.02,47.91,48.02,2100.0,47.7755,47.8353,47.7257,47.8353,2100.0
2013-07-11 12:50:00,48.0,48.05,48.0,48.03,600.0,47.8154,47.8652,47.8154,47.8453,600.0
2013-07-11 13:00:00,48.01,48.05,47.93,47.93,1200.0,47.8253,47.8652,47.7456,47.7456,1200.0
2013-07-11 13:10:00,47.92,48.0,47.92,48.0,600.0,47.7357,47.8154,47.7357,47.8154,600.0
2013-07-11 13:20:00,48.0,48.01,47.98,48.01,800.0,47.8154,47.8253,47.7954,47.8253,800.0
2013-07-11 13:30:00,47.98,48.01,47.96,48.01,800.0,47.7954,47.8253,47.7755,47.8253,800.0
2013-07-11 13:40:00,48.0,48.01,48.0,48.0,2400.0,47.8154,47.8253,47.8154,47.8154,2400.0
2013-07-11 13:50:00,48.0,48.01,47.95,47.95,4600.0,47.8154,47.8253,47.7656,47.7656,4600.0
2013-07-11 14:00:00,47.96,48.01,47.94,47.96,900.0,47.7755,47.8253,47.7556,47.7755,900.0
2013-07-11 14:10:00,48.0,48.01,47.99,47.99,4000.0,47.8154,47.8253,47.8054,47.8054,4000.0
2013-07-11 14:20:00,47.97,48.1,47.97,48.1,1400.0,47.7855,47.915,47.7855,47.915,1400.0
2013-07-11 14:30:00,48.1,48.11,47.98,48.0,14100.0,47.915,47.9249,47.7954,47.8154,14100.0
2013-07-11 14:40:00,48.02,48.04,48.02,48.04,300.0,47.8353,47.8552,47.8353,47.8552,300.0
2013-07-11 14:50:00,48.03,48.04,48.01,48.01,1500.0,47.8453,47.8552,47.8253,47.8253,1500.0
2013-07-11 15:00:00,48.02,48.05,48.02,48.04,1100.0,47.8353,47.8652,47.8353,47.8552,1100.0
2013-07-11 15:10:00,48.03,48.04,47.98,48.03,2600.0,47.8453,47.8552,47.7954,47.8453,2600.0
2013-07-11 15:20:00,48.03,48.15,48.02,48.15,1400.0,47.8453,47.9648,47.8353,47.9648,1400.0
2013-07-11 15:30:00,48.14,48.14,48.07,48.12,2200.0,47.9548,47.9548,47.8851,47.9349,2200.0
2013-07-11 15:40:00,48.13,48.25,48.11,48.19,7800.0,47.9449,48.0644,47.9249,48.0046,7800.0
2013-07-11 15:50:00,48.2,48.36,48.19,48.32,14000.0,48.0146,48.174,48.0046,48.1341,14000.0
2013-07-12 09:30:00,48.25,48.25,48.13,48.25,1600.0,48.0644,48.0644,47.9449,48.0644,1600.0
2013-07-12 09:40:00,48.2,48.25,48.11,48.16,4000.0,48.0146,48.0644,47.9249,47.9748,4000.0
2013-07-12 09:50:00,48.24,48.32,48.18,48.26,2800.0,48.0544,48.1341,47.9947,48.0744,2800.0
2013-07-12 10:00:00,48.25,48.29,48.14,48.25,4800.0,48.0644,48.1043,47.9548,48.0644,4800.0
2013-07-12 10:10:00,48.25,48.29,48.2,48.29,11700.0,48.0644,48.1043,48.0146,48.1043,11700.0
2013-07-12 10:20:00,48.25,48.29,48.23,48.27,8100.0,48.0644,48.1043,48.0445,48.0843,8100.0
2013-07-12 10:30:00,48.28,48.28,48.17,48.25,12200.0,48.0943,48.0943,47.9847,48.0644,12200.0
2013-07-12 10:40:00,48.25,48.5,48.25,48.43,4300.0,48.0644,48.3134,48.0644,48.2437,4300.0
2013-07-12 10:50:00,48.43,48.43,48.34,48.39,800.0,48.2437,48.2437,48.1541,48.2039,800.0
2013-07-12 11:00:00,48.4,48.41,48.36,48.41,3700.0,48.2138,48.2238,48.174,48.2238,3700.0
2013-07-12 11:10:00,48.4,48.45,48.36,48.36,8200.0,48.2138,48.2636,48.174,48.174,8200.0
2013-07-12 11:20:00,48.38,48.4,48.36,48.38,1600.0,48.1939,48.2138,48.174,48.1939,1600.0
2013-07-12 11:30:00,48.39,48.39,48.3,48.39,12000.0,48.2039,48.2039,48.1142,48.2039,12000.0
2013-07-12 11:40:00,48.36,48.36,48.31,48.31,1300.0,48.174,48.174,48.1242,48.1242,1300.0
2013-07-12 11:50:00,48.31,48.31,48.25,48.28,3200.0,48.1242,48.1242,48.0644,48.0943,3200.0
2013-07-12 12:00:00,48.27,48.27,48.24,48.24,4500.0,48.0843,48.0843,48.0544,48.0544,4500.0
2013-07-12 12:10:00,48.25,48.25,48.21,48.23,7700.0,48.0644,48.0644,48.0246,48.0445,7700.0
2013-07-12 12:20:00,48.23,48.24,48.23,48.24,200.0,48.0445,48.0544,48.0445,48.0544,200.0
2013-07-12 12:30:00,48.25,48.25,48.24,48.24,500.0,48.0644,48.0644,48.0544,48.0544,500.0
2013-07-12 12:40:00,48.26,48.28,48.23,48.24,1600.0,48.0744,48.0943,48.0445,48.0544,1600.0
2013-07-12 12:50:00,48.25,48.25,48.23,48.23,700.0,48.0644,48.0644,48.0445,48.0445,700.0
2013-07-12 13:00:00,48.25,48.27,48.21,48.23,2400.0,48.0644,48.0843,48.0246,48.0445,2400.0
2013-07-12 13:10:00,48.22,48.23,48.19,48.23,1300.0,48.0345,48.0445,48.0046,48.0445,1300.0
2013-07-12 13:20:00,48.25,48.26,48.24,48.25,1100.0,48.0644,48.0744,48.0544,48.0644,1100.0
2013-07-12 13:30:00,48.25,48.32,48.25,48.31,2000.0,48.0644,48.1341,48.0644,48.1242,2000.0
2013-07-12 13:40:00,48.3,48.39,48.3,48.39,900.0,48.1142,48.2039,48.1142,48.2039,900.0
2013-07-12 13:50:00,48.42,48.45,48.3,48.45,8200.0,48.2338,48.2636,48.1142,48.2636,8200.0
2013-07-12 14:00:00,48.45,48.52,48.45,48.45,800.0,48.2636,48.3334,48.2636,48.2636,800.0
2013-07-12 14:10:00,48.41,48.42,48.39,48.42,1700.0,48.2238,48.2338,48.2039,48.2338,1700.0
2013-07-12 14:20:00,48.41,48.43,48.39,48.43,6400.0,48.2238,48.2437,48.2039,48.2437,6400.0
2013-07-12 14:30:00,48.41,48.42,48.4,48.41,2100.0,48.2238,48.2338,48.2138,48.2238,2100.0
2013-07-12 14:40:00,48.4,48.42,48.4,48.42,800.0,48.2138,48.2338,48.2138,48.2338,800.0
2013-07-12 14:50:00,48.43,48.45,48.43,48.45,900.0,48.2437,48.2636,48.2437,48.2636,900.0
2013-07-12 15:00:00,48.45,48.47,48.4,48.47,3000.0,48.2636,48.2836,48.2138,48.2836,3000.0
2013-07-12 15:10:00,48.5,48.54,48.47,48.49,3800.0,48.3134,48.3533,48.2836,48.3035,3800.0
2013-07-12 15:20:00,48.49,48.49,48.46,48.46,1500.0,48.3035,48.3035,48.2736,48.2736,1500.0
2013-07-12 15:30:00,48.47,48.51,48.46,48.49,2600.0,48.2836,48.3234,48.2736,48.3035,2600.0
2013-07-12 15:40:00,48.49,48.56,48.48,48.53,5000.0,48.3035,48.3732,48.2935,48.3433,5000.0
2013-07-12 15:50:00,48.53,48.56,48.47,48.5,12100.0,48.3433,48.3732,48.2836,48.3134,12100.0
2013-07-15 09:30:00,48.49,48.83,48.49,48.65,5600.0,48.3035,48.6422,48.3035,48.4629,5600.0
2013-07-15 09:40:00,48.68,48.71,48.63,48.63,400.0,48.4928,48.5226,48.4429,48.4429,400.0
2013-07-15 09:50:00,48.65,48.72,48.65,48.72,200.0,48.4629,48.5326,48.4629,48.5326,200.0
2013-07-15 10:00:00,48.68,48.86,48.68,48.85,1500.0,48.4928,48.6721,48.4928,48.6621,1500.0
2013-07-15 10:10:00,48.85,48.85,48.72,48.85,2600.0,48.6621,48.6621,48.5326,48.6621,2600.0
2013-07-15 10:20:00,48.88,48.93,48.84,48.84,1300.0,48.692,48.7418,48.6521,48.6521,1300.0
2013-07-15 10:30:00,48.82,48.82,48.77,48.8,1200.0,48.6322,48.6322,48.5824,48.6123,1200.0
2013-07-15 10:40:00,48.81,48.82,48.81,48.82,2000.0,48.6223,48.6322,48.6223,48.6322,2000.0
2013-07-15 10:50:00,48.82,48.98,48.82,48.98,1700.0,48.6322,48.7916,48.6322,48.7916,1700.0
2013-07-15 11:00:00,48.99,49.17,48.99,49.09,9000.0,48.8016,48.9809,48.8016,48.9012,9000.0
2013-07-15 11:10:00,49.04,49.04,48.87,48.87,1600.0,48.8514,48.8514,48.682,48.682,1600.0
2013-07-15 11:20:00,48.93,49.06,48.88,49.01,2500.0,48.7418,48.8713,48.692,48.8215,2500.0
2013-07-15 11:30:00,49.06,49.11,49.0,49.02,4200.0,48.8713,48.9211,48.8115,48.8314,4200.0
2013-07-15 11:40:00,49.0,49.23,48.96,49.23,2800.0,48.8115,49.0406,48.7717,49.0406,2800.0
2013-07-15 11:50:00,49.22,49.29,49.22,49.25,1900.0,49.0307,49.1004,49.0307,49.0606,1900.0
2013-07-15 12:00:00,49.23,49.29,49.23,49.29,2600.0,49.0406,49.1004,49.0406,49.1004,2600.0
2013-07-15 12:10:00,49.29,49.32,49.29,49.3,1000.0,49.1004,49.1303,49.1004,49.1104,1000.0
2013-07-15 12:20:00,49.27,49.3,49.25,49.25,600.0,49.0805,49.1104,49.0606,49.0606,600.0
2013-07-15 12:30:00,49.31,49.31,49.26,49.29,4700.0,49.1203,49.1203,49.0705,49.1004,4700.0
2013-07-15 12:40:00,49.31,49.31,49.21,49.21,2200.0,49.1203,49.1203,49.0207,49.0207,2200.0
2013-07-15 12:50:00,49.22,49.26,49.22,49.25,2500.0,49.0307,49.0705,49.0307,49.0606,2500.0
2013-07-15 13:00:00,49.24,49.25,49.17,49.17,1400.0,49.0506,49.0606,48.9809,48.9809,1400.0
2013-07-15 13:10:00,49.16,49.17,49.14,49.16,1100.0,48.9709,48.9809,48.951,48.9709,1100.0
2013-07-15 13:20:00,49.16,49.18,49.1,49.13,1700.0,48.9709,48.9908,48.9111,48.941,1700.0
2013-07-15 13:30:00,49.17,49.17,49.13,49.13,200.0,48.9809,48.9809,48.941,48.941,200.0
2013-07-15 13:40:00,49.15,49.2,49.15,49.18,1800.0,48.9609,49.0108,48.9609,48.9908,1800.0
2013-07-15 13:50:00,49.16,49.17,49.07,49.08,3900.0,48.9709,48.9809,48.8813,48.8912,3900.0
2013-07-15 14:00:00,49.12,49.14,49.12,49.14,600.0,48.9311,48.951,48.9311,48.951,600.0
2013-07-15 14:10:00,49.09,49.21,49.09,49.2,4200.0,48.9012,49.0207,48.9012,49.0108,4200.0
2013-07-15 14:20:00,49.25,49.25,49.18,49.18,2100.0,49.0606,49.0606,48.9908,48.9908,2100.0
2013-07-15 14:30:00,49.18,49.18,49.13,49.13,1900.0,48.9908,48.9908,48.941,48.941,1900.0
2013-07-15 14:40:00,49.15,49.24,49.15,49.2,2100.0,48.9609,49.0506,48.9609,49.0108,2100.0
2013-07-15 14:50:00,49.2,49.28,49.15,49.2,2900.0,49.0108,49.0904,48.9609,49.0108,2900.0
2013-07-15 15:00:00,49.15,49.25,49.14,49.24,2900.0,48.9609,49.0606,48.951,49.0506,2900.0
2013-07-15 15:10:00,49.25,49.27,49.24,49.27,3700.0,49.0606,49.0805,49.0506,49.0805,3700.0
2013-07-15 15:20:00,49.27,49.32,49.25,49.26,5200.0,49.0805,49.1303,49.0606,49.0705,5200.0
2013-07-15 15:30:00,49.28,49.39,49.28,49.34,4700.0,49.0904,49.2,49.0904,49.1502,4700.0
2013-07-15 15:40:00,49.34,49.51,49.28,49.44,14100.0,49.1502,49.3196,49.0904,49.2498,14100.0
2013-07-15 15:50:00,49.46,49.52,49.41,49.48,14200.0,49.2698,49.3295,49.2199,49.2897,14200.0
2013-07-16 09:30:00,49.5,49.57,49.33,49.57,700.0,49.3096,49.3793,49.1403,49.3793,700.0
2013-07-16 09:40:00,49.48,49.48,49.48,49.48,100.0,49.2897,49.2897,49.2897,49.2897,100.0
2013-07-16 09:50:00,49.49,49.49,49.48,49.49,400.0,49.2996,49.2996,49.2897,49.2996,400.0
2013-07-16 10:00:00,49.55,49.63,49.55,49.61,500.0,49.3594,49.4391,49.3594,49.4192,500.0
2013-07-16 10:10:00,49.62,49.63,49.61,49.63,900.0,49.4291,49.4391,49.4192,49.4391,900.0
2013-07-16 10:20:00,49.63,49.68,49.63,49.65,1000.0,49.4391,49.4889,49.4391,49.459,1000.0
2013-07-16 10:30:00,49.59,49.7,49.58,49.69,4100.0,49.3993,49.5088,49.3893,49.4989,4100.0
2013-07-16 10:40:00,49.7,49.81,49.66,49.7,9200.0,49.5088,49.6184,49.469,49.5088,9200.0
2013-07-16 10:50:00,49.73,49.74,49.7,49.73,500.0,49.5387,49.5487,49.5088,49.5387,500.0
2013-07-16 11:00:00,49.66,49.67,49.59,49.61,1200.0,49.469,49.4789,49.3993,49.4192,1200.0
2013-07-16 11:10:00,49.63,49.79,49.61,49.79,3700.0,49.4391,49.5985,49.4192,49.5985,3700.0
2013-07-16 11:20:00,49.81,49.81,49.66,49.7,2400.0,49.6184,49.6184,49.469,49.5088,2400.0
2013-07-16 11:30:00,49.75,49.75,49.59,49.59,1900.0,49.5586,49.5586,49.3993,49.3993,1900.0
2013-07-16 11:40:00,49.61,49.66,49.61,49.66,1500.0,49.4192,49.469,49.4192,49.469,1500.0
2013-07-16 11:50:00,49.65,49.72,49.65,49.72,1800.0,49.459,49.5288,49.459,49.5288,1800.0
2013-07-16 12:00:00,49.7,49.71,49.65,49.71,1100.0,49.5088,49.5188,49.459,49.5188,1100.0
2013-07-16 12:10:00,49.73,49.78,49.7,49.78,1900.0,49.5387,49.5885,49.5088,49.5885,1900.0
2013-07-16 12:20:00,49.75,49.78,49.74,49.74,1900.0,49.5586,49.5885,49.5487,49.5487,1900.0
2013-07-16 12:30:00,49.75,49.75,49.64,49.69,5700.0,49.5586,49.5586,49.4491,49.4989,5700.0
2013-07-16 12:40:00,49.68,49.77,49.68,49.74,2500.0,49.4889,49.5786,49.4889,49.5487,2500.0
2013-07-16 12:50:00,49.79,49.83,49.78,49.82,3500.0,49.5985,49.6383,49.5885,49.6284,3500.0
2013-07-16 13:00:00,49.8,49.8,49.65,49.67,3100.0,49.6084,49.6084,49.459,49.4789,3100.0
2013-07-16 13:10:00,49.67,49.67,49.47,49.49,2100.0,49.4789,49.4789,49.2797,49.2996,2100.0
2013-07-16 13:20:00,49.49,49.51,49.41,49.51,4300.0,49.2996,49.3196,49.2199,49.3196,4300.0
2013-07-16 13:30:00,49.48,49.66,49.48,49.66,2900.0,49.2897,49.469,49.2897,49.469,2900.0
2013-07-16 13:40:00,49.7,49.82,49.66,49.75,2000.0,49.5088,49.6284,49.469,49.5586,2000.0
2013-07-16 13:50:00,49.71,49.71,49.7,49.7,500.0,49.5188,49.5188,49.5088,49.5088,500.0
2013-07-16 14:00:00,49.71,49.75,49.69,49.7,2900.0,49.5188,49.5586,49.4989,49.5088,2900.0
2013-07-16 14:10:00,49.69,49.79,49.69,49.77,2300.0,49.4989,49.5985,49.4989,49.5786,2300.0
2013-07-16 14:20:00,49.74,49.74,49.67,49.68,1100.0,49.5487,49.5487,49.4789,49.4889,1100.0
2013-07-16 14:30:00,49.69,49.74,49.67,49.74,1800.0,49.4989,49.5487,49.4789,49.5487,1800.0
2013-07-16 14:40:00,49.74,49.75,49.73,49.75,1800.0,49.5487,49.5586,49.5387,49.5586,1800.0
2013-07-16 14:50:00,49.74,49.74,49.62,49.62,2500.0,49.5487,49.5487,49.4291,49.4291,2500.0
2013-07-16 15:00:00,49.62,49.62,49.54,49.55,3200.0,49.4291,49.4291,49.3494,49.3594,3200.0
2013-07-16 15:10:00,49.55,49.61,49.52,49.53,2700.0,49.3594,49.4192,49.3295,49.3395,2700.0
2013-07-16 15:20:00,49.52,49.57,49.52,49.56,2400.0,49.3295,49.3793,49.3295,49.3694,2400.0
2013-07-16 15:30:00,49.55,49.7,49.54,49.64,3700.0,49.3594,49.5088,49.3494,49.4491,3700.0
2013-07-16 15:40:00,49.59,49.67,49.56,49.63,3000.0,49.3993,49.4789,49.3694,49.4391,3000.0
2013-07-16 15:50:00,49.65,49.65,49.48,49.48,17200.0,49.459,49.459,49.2897,49.2897,17200.0
2013-07-17 09:30:00,49.61,49.85,49.61,49.7,4100.0,49.4192,49.6583,49.4192,49.5088,4100.0
2013-07-17 09:40:00,49.72,49.75,49.7,49.72,1700.0,49.5288,49.5586,49.5088,49.5288,1700.0
2013-07-17 09:50:00,49.72,49.84,49.72,49.82,1400.0,49.5288,49.6483,49.5288,49.6284,1400.0
2013-07-17 10:00:00,49.75,49.76,49.69,49.72,2500.0,49.5586,49.5686,49.4989,49.5288,2500.0
2013-07-17 10:10:00,49.77,49.81,49.75,49.75,2100.0,49.5786,49.6184,49.5586,49.5586,2100.0
2013-07-17 10:20:00,49.75,49.81,49.75,49.81,2200.0,49.5586,49.6184,49.5586,49.6184,2200.0
2013-07-17 10:30:00,49.86,49.92,49.86,49.87,3000.0,49.6682,49.728,49.6682,49.6782,3000.0
2013-07-17 10:40:00,49.85,49.85,49.66,49.66,1500.0,49.6583,49.6583,49.469,49.469,1500.0
2013-07-17 10:50:00,49.73,49.86,49.73,49.8,700.0,49.5387,49.6682,49.5387,49.6084,700.0
2013-07-17 11:00:00,49.81,49.82,49.78,49.8,1800.0,49.6184,49.6284,49.5885,49.6084,1800.0
2013-07-17 11:10:00,49.81,49.83,49.78,49.78,600.0,49.6184,49.6383,49.5885,49.5885,600.0
2013-07-17 11:20:00,49.81,49.82,49.68,49.68,1200.0,49.6184,49.6284,49.4889,49.4889,1200.0
2013-07-17 11:30:00,49.68,49.68,49.68,49.68,0.0,49.4889,49.4889,49.4889,49.4889,0.0
2013-07-17 11:40:00,49.65,49.67,49.62,49.62,1000.0,49.459,49.4789,49.4291,49.4291,1000.0
2013-07-17 11:50:00,49.69,49.69,49.66,49.66,400.0,49.4989,49.4989,49.469,49.469,400.0
2013-07-17 12:00:00,49.64,49.73,49.64,49.7,1200.0,49.4491,49.5387,49.4491,49.5088,1200.0
2013-07-17 12:10:00,49.79,49.84,49.75,49.78,1400.0,49.5985,49.6483,49.5586,49.5885,1400.0
2013-07-17 12:20:00,49.74,49.77,49.73,49.73,1100.0,49.5487,49.5786,49.5387,49.5387,1100.0
2013-07-17 12:30:00,49.76,49.79,49.73,49.73,500.0,49.5686,49.5985,49.5387,49.5387,500.0
2013-07-17 12:40:00,49.74,49.75,49.74,49.74,300.0,49.5487,49.5586,49.5487,49.5487,300.0
2013-07-17 12:50:00,49.75,49.75,49.62,49.63,1200.0,49.5586,49.5586,49.4291,49.4391,1200.0
2013-07-17 13:00:00,49.65,49.67,49.64,49.67,500.0,49.459,49.4789,49.4491,49.4789,500.0
2013-07-17 13:10:00,49.67,49.7,49.67,49.7,200.0,49.4789,49.5088,49.4789,49.5088,200.0
2013-07-17 13:20:00,49.73,49.74,49.64,49.65,1400.0,49.5387,49.5487,49.4491,49.459,1400.0
2013-07-17 13:30:00,49.59,49.6,49.54,49.58,400.0,49.3993,49.4092,49.3494,49.3893,400.0
2013-07-17 13:40:00,49.63,49.65,49.6,49.61,1200.0,49.4391,49.459,49.4092,49.4192,1200.0
2013-07-17 13:50:00,49.61,49.64,49.54,49.58,1300.0,49.4192,49.4491,49.3494,49.3893,1300.0
2013-07-17 14:00:00,49.58,49.58,49.54,49.54,400.0,49.3893,49.3893,49.3494,49.3494,400.0
2013-07-17 14:10:00,49.54,49.62,49.54,49.59,1100.0,49.3494,49.4291,49.3494,49.3993,1100.0
2013-07-17 14:20:00,49.62,49.72,49.62,49.67,1400.0,49.4291,49.5288,49.4291,49.4789,1400.0
2013-07-17 14:30:00,49.67,49.68,49.59,49.59,800.0,49.4789,49.4889,49.3993,49.3993,800.0
2013-07-17 14:40:00,49.59,49.59,49.5,49.5,600.0,49.3993,49.3993,49.3096,49.3096,600.0
2013-07-17 14:50:00,49.49,49.62,49.49,49.6,1400.0,49.2996,49.4291,49.2996,49.4092,1400.0
2013-07-17 15:00:00,49.61,49.67,49.61,49.65,1500.0,49.4192,49.4789,49.4192,49.459,1500.0
2013-07-17 15:10:00,49.64,49.67,49.61,49.66,2300.0,49.4491,49.4789,49.4192,49.469,2300.0
2013-07-17 15:20:00,49.66,49.68,49.62,49.66,1000.0,49.469,49.4889,49.4291,49.469,1000.0
2013-07-17 15:30:00,49.67,49.67,49.64,49.65,2000.0,49.4789,49.4789,49.4491,49.459,2000.0
2013-07-17 15:40:00,49.68,49.72,49.58,49.6,8300.0,49.4889,49.5288,49.3893,49.4092,8300.0
2013-07-17 15:50:00,49.6,49.68,49.6,49.65,7800.0,49.4092,49.4889,49.4092,49.459,7800.0
2013-07-18 09:30:00,49.67,49.76,49.67,49.76,1400.0,49.4789,49.5686,49.4789,49.5686,1400.0
2013-07-18 09:40:00,49.93,49.93,49.9,49.9,200.0,49.7379,49.7379,49.7081,49.7081,200.0
2013-07-18 09:50:00,49.99,49.99,49.99,49.99,100.0,49.7977,49.7977,49.7977,49.7977,100.0
2013-07-18 10:00:00,49.98,50.08,49.98,50.08,1800.0,49.7878,49.8874,49.7878,49.8874,1800.0
2013-07-18 10:10:00,50.22,50.3,50.22,50.3,800.0,50.0268,50.1065,50.0268,50.1065,800.0
2013-07-18 10:20:00,50.39,50.46,50.39,50.42,1200.0,50.1962,50.2659,50.1962,50.2261,1200.0
2013-07-18 10:30:00,50.49,50.55,50.48,50.54,900.0,50.2958,50.3556,50.2858,50.3456,900.0
2013-07-18 10:40:00,50.52,50.6,50.52,50.57,2400.0,50.3257,50.4054,50.3257,50.3755,2400.0
2013-07-18 10:50:00,50.59,50.71,50.59,50.65,2700.0,50.3954,50.5149,50.3954,50.4552,2700.0
2013-07-18 11:00:00,50.67,50.69,50.57,50.61,1800.0,50.4751,50.495,50.3755,50.4153,1800.0
2013-07-18 11:10:00,50.6,50.61,50.57,50.57,400.0,50.4054,50.4153,50.3755,50.3755,400.0
2013-07-18 11:20:00,50.55,50.57,50.53,50.53,1000.0,50.3556,50.3755,50.3356,50.3356,1000.0
2013-07-18 11:30:00,50.57,50.65,50.57,50.63,1300.0,50.3755,50.4552,50.3755,50.4353,1300.0
2013-07-18 11:40:00,50.57,50.58,50.57,50.58,400.0,50.3755,50.3854,50.3755,50.3854,400.0
2013-07-18 11:50:00,50.54,50.54,50.5,50.5,600.0,50.3456,50.3456,50.3058,50.3058,600.0
2013-07-18 12:00:00,50.5,50.59,50.5,50.59,1300.0,50.3058,50.3954,50.3058,50.3954,1300.0
2013-07-18 12:10:00,50.6,50.64,50.56,50.56,1600.0,50.4054,50.4452,50.3655,50.3655,1600.0
2013-07-18 12:20:00,50.56,50.64,50.47,50.5,1700.0,50.3655,50.4452,50.2759,50.3058,1700.0
2013-07-18 12:30:00,50.44,50.44,50.3,50.3,1400.0,50.246,50.246,50.1065,50.1065,1400.0
2013-07-18 12:40:00,50.29,50.41,50.23,50.41,1000.0,50.0966,50.2161,50.0368,50.2161,1000.0
2013-07-18 12:50:00,50.44,50.44,50.33,50.33,600.0,50.246,50.246,50.1364,50.1364,600.0
2013-07-18 13:00:00,50.36,50.42,50.34,50.42,1000.0,50.1663,50.2261,50.1464,50.2261,1000.0
2013-07-18 13:10:00,50.49,50.49,50.41,50.44,400.0,50.2958,50.2958,50.2161,50.246,400.0
2013-07-18 13:20:00,50.39,50.42,50.3,50.3,1200.0,50.1962,50.2261,50.1065,50.1065,1200.0
2013-07-18 13:30:00,50.31,50.34,50.23,50.34,1100.0,50.1165,50.1464,50.0368,50.1464,1100.0
2013-07-18 13:40:00,50.38,50.44,50.36,50.42,800.0,50.1862,50.246,50.1663,50.2261,800.0
2013-07-18 13:50:00,50.37,50.42,50.36,50.4,1300.0,50.1763,50.2261,50.1663,50.2061,1300.0
2013-07-18 14:00:00,50.44,50.44,50.35,50.41,1100.0,50.246,50.246,50.1563,50.2161,1100.0
2013-07-18 14:10:00,50.44,50.45,50.34,50.34,700.0,50.246,50.2559,50.1464,50.1464,700.0
2013-07-18 14:20:00,50.41,50.47,50.35,50.35,1200.0,50.2161,50.2759,50.1563,50.1563,1200.0
2013-07-18 14:30:00,50.37,50.44,50.35,50.4,1200.0,50.1763,50.246,50.1563,50.2061,1200.0
2013-07-18 14:40:00,50.46,50.48,50.43,50.43,900.0,50.2659,50.2858,50.236,50.236,900.0
2013-07-18 14:50:00,50.4,50.4,50.33,50.4,1900.0,50.2061,50.2061,50.1364,50.2061,1900.0
2013-07-18 15:00:00,50.41,50.41,50.28,50.38,2600.0,50.2161,50.2161,50.0866,50.1862,2600.0
2013-07-18 15:10:00,50.41,50.45,50.38,50.4,3200.0,50.2161,50.2559,50.1862,50.2061,3200.0
2013-07-18 15:20:00,50.4,50.47,50.39,50.47,3700.0,50.2061,50.2759,50.1962,50.2759,3700.0
2013-07-18 15:30:00,50.47,50.47,50.34,50.34,3900.0,50.2759,50.2759,50.1464,50.1464,3900.0
2013-07-18 15:40:00,50.34,50.43,50.34,50.39,5300.0,50.1464,50.236,50.1464,50.1962,5300.0
2013-07-18 15:50:00,50.4,50.44,50.32,50.41,10900.0,50.2061,50.246,50.1264,50.2161,10900.0
2013-07-19 09:30:00,50.16,50.16,50.16,50.16,16800.0,49.9671,49.9671,49.9671,49.9671,16800.0
2013-07-19 09:40:00,50.32,50.32,50.31,50.31,200.0,50.1264,50.1264,50.1165,50.1165,200.0
2013-07-19 09:50:00,50.3,50.32,50.3,50.32,900.0,50.1065,50.1264,50.1065,50.1264,900.0
2013-07-19 10:00:00,50.35,50.47,50.34,50.47,3100.0,50.1563,50.2759,50.1464,50.2759,3100.0
2013-07-19 10:10:00,50.45,50.46,50.4,50.4,1400.0,50.2559,50.2659,50.2061,50.2061,1400.0
2013-07-19 10:20:00,50.39,50.4,50.3,50.4,2200.0,50.1962,50.2061,50.1065,50.2061,2200.0
2013-07-19 10:30:00,50.51,50.54,50.48,50.53,2300.0,50.3157,50.3456,50.2858,50.3356,2300.0
2013-07-19 10:40:00,50.53,50.55,50.44,50.45,2800.0,50.3356,50.3556,50.246,50.2559,2800.0
2013-07-19 10:50:00,50.49,50.61,50.49,50.57,2300.0,50.2958,50.4153,50.2958,50.3755,2300.0
2013-07-19 11:00:00,50.55,50.57,50.54,50.54,1400.0,50.3556,50.3755,50.3456,50.3456,1400.0
2013-07-19 11:10:00,50.45,50.51,50.45,50.46,1100.0,50.2559,50.3157,50.2559,50.2659,1100.0
2013-07-19 11:20:00,50.49,50.57,50.49,50.57,1900.0,50.2958,50.3755,50.2958,50.3755,1900.0
2013-07-19 11:30:00,50.56,50.67,50.49,50.51,27900.0,50.3655,50.4751,50.2958,50.3157,27900.0
2013-07-19 11:40:00,50.45,50.48,50.4,50.4,1300.0,50.2559,50.2858,50.2061,50.2061,1300.0
2013-07-19 11:50:00,50.39,50.4,50.28,50.28,19300.0,50.1962,50.2061,50.0866,50.0866,19300.0
2013-07-19 12:00:00,50.31,50.38,50.09,50.35,63600.0,50.1165,50.1862,49.8973,50.1563,63600.0
2013-07-19 12:10:00,50.4,50.45,50.29,50.29,7300.0,50.2061,50.2559,50.0966,50.0966,7300.0
2013-07-19 12:20:00,50.25,50.25,50.24,50.24,200.0,50.0567,50.0567,50.0468,50.0468,200.0
2013-07-19 12:30:00,50.26,50.36,50.2,50.36,1300.0,50.0667,50.1663,50.0069,50.1663,1300.0
2013-07-19 12:40:00,50.35,50.4,50.27,50.38,2700.0,50.1563,50.2061,50.0766,50.1862,2700.0
2013-07-19 12:50:00,50.4,50.4,50.35,50.35,400.0,50.2061,50.2061,50.1563,50.1563,400.0
2013-07-19 13:00:00,50.29,50.34,50.22,50.24,900.0,50.0966,50.1464,50.0268,50.0468,900.0
2013-07-19 13:10:00,50.23,50.28,50.23,50.28,600.0,50.0368,50.0866,50.0368,50.0866,600.0
2013-07-19 13:20:00,50.3,50.3,50.3,50.3,100.0,50.1065,50.1065,50.1065,50.1065,100.0
2013-07-19 13:30:00,50.36,50.42,50.36,50.42,800.0,50.1663,50.2261,50.1663,50.2261,800.0
2013-07-19 13:40:00,50.36,50.47,50.36,50.47,1200.0,50.1663,50.2759,50.1663,50.2759,1200.0
2013-07-19 13:50:00,50.45,50.46,50.45,50.46,300.0,50.2559,50.2659,50.2559,50.2659,300.0
2013-07-19 14:00:00,50.46,50.55,50.46,50.55,2200.0,50.2659,50.3556,50.2659,50.3556,2200.0
2013-07-19 14:10:00,50.62,50.67,50.62,50.66,1600.0,50.4253,50.4751,50.4253,50.4651,1600.0
2013-07-19 14:20:00,50.63,50.63,50.52,50.52,2100.0,50.4353,50.4353,50.3257,50.3257,2100.0
2013-07-19 14:30:00,50.52,50.52,50.52,50.52,100.0,50.3257,50.3257,50.3257,50.3257,100.0
2013-07-19 14:40:00,50.52,50.52,50.47,50.47,2200.0,50.3257,50.3257,50.2759,50.2759,2200.0
2013-07-19 14:50:00,50.46,50.48,50.45,50.46,1400.0,50.2659,50.2858,50.2559,50.2659,1400.0
2013-07-19 15:00:00,50.47,50.49,50.46,50.47,2600.0,50.2759,50.2958,50.2659,50.2759,2600.0
2013-07-19 15:10:00,50.44,50.46,50.41,50.41,700.0,50.246,50.2659,50.2161,50.2161,700.0
2013-07-19 15:20:00,50.42,50.42,50.38,50.41,1900.0,50.2261,50.2261,50.1862,50.2161,1900.0
2013-07-19 15:30:00,50.43,50.47,50.38,50.4,2800.0,50.236,50.2759,50.1862,50.2061,2800.0
2013-07-19 15:40:00,50.4,50.46,50.33,50.35,3100.0,50.2061,50.2659,50.1364,50.1563,3100.0
2013-07-19 15:50:00,50.36,50.41,50.32,50.37,10000.0,50.1663,50.2161,50.1264,50.1763,10000.0
2013-07-22 09:30:00,50.42,50.58,50.42,50.53,800.0,50.2261,50.3854,50.2261,50.3356,800.0
2013-07-22 09:40:00,50.64,50.64,50.64,50.64,100.0,50.4452,50.4452,50.4452,50.4452,100.0
2013-07-22 09:50:00,50.64,50.65,50.64,50.65,300.0,50.4452,50.4552,50.4452,50.4552,300.0
2013-07-22 10:00:00,50.64,50.94,50.64,50.94,4200.0,50.4452,50.7441,50.4452,50.7441,4200.0
2013-07-22 10:10:00,50.92,50.98,50.92,50.97,1800.0,50.7241,50.7839,50.7241,50.7739,1800.0
2013-07-22 10:20:00,50.94,50.94,50.75,50.83,15500.0,50.7441,50.7441,50.5548,50.6345,15500.0
2013-07-22 10:30:00,50.72,50.72,50.66,50.69,1300.0,50.5249,50.5249,50.4651,50.495,1300.0
2013-07-22 10:40:00,50.7,50.75,50.67,50.71,1300.0,50.505,50.5548,50.4751,50.5149,1300.0
2013-07-22 10:50:00,50.68,50.71,50.6,50.66,2300.0,50.4851,50.5149,50.4054,50.4651,2300.0
2013-07-22 11:00:00,50.66,50.7,50.63,50.7,1900.0,50.4651,50.505,50.4353,50.505,1900.0
2013-07-22 11:10:00,50.7,50.7,50.7,50.7,0.0,50.505,50.505,50.505,50.505,0.0
2013-07-22 11:20:00,50.7,50.86,50.62,50.69,35400.0,50.505,50.6644,50.4253,50.495,35400.0
2013-07-22 11:30:00,50.71,50.77,50.66,50.74,700.0,50.5149,50.5747,50.4651,50.5448,700.0
2013-07-22 11:40:00,50.82,50.82,50.72,50.81,900.0,50.6245,50.6245,50.5249,50.6146,900.0
2013-07-22 11:50:00,50.71,50.71,50.68,50.68,400.0,50.5149,50.5149,50.4851,50.4851,400.0
2013-07-22 12:00:00,50.74,50.75,50.61,50.66,1400.0,50.5448,50.5548,50.4153,50.4651,1400.0
2013-07-22 12:10:00,50.7,50.76,50.64,50.7,1200.0,50.505,50.5648,50.4452,50.505,1200.0
2013-07-22 12:20:00,50.68,50.68,50.68,50.68,100.0,50.4851,50.4851,50.4851,50.4851,100.0
2013-07-22 12:30:00,50.72,50.72,50.62,50.72,1600.0,50.5249,50.5249,50.4253,50.5249,1600.0
2013-07-22 12:40:00,50.72,50.81,50.72,50.8,1400.0,50.5249,50.6146,50.5249,50.6046,1400.0
2013-07-22 12:50:00,50.81,50.83,50.77,50.82,1600.0,50.6146,50.6345,50.5747,50.6245,1600.0
2013-07-22 13:00:00,50.78,50.78,50.78,50.78,100.0,50.5847,50.5847,50.5847,50.5847,100.0
2013-07-22 13:10:00,50.76,50.79,50.75,50.75,600.0,50.5648,50.5946,50.5548,50.5548,600.0
2013-07-22 13:20:00,50.75,50.75,50.66,50.7,600.0,50.5548,50.5548,50.4651,50.505,600.0
2013-07-22 13:30:00,50.69,50.71,50.62,50.63,1700.0,50.495,50.5149,50.4253,50.4353,1700.0
2013-07-22 13:40:00,50.63,50.63,50.58,50.58,200.0,50.4353,50.4353,50.3854,50.3854,200.0
2013-07-22 13:50:00,50.6,50.66,50.6,50.65,2000.0,50.4054,50.4651,50.4054,50.4552,2000.0
2013-07-22 14:00:00,50.67,50.7,50.67,50.69,600.0,50.4751,50.505,50.4751,50.495,600.0
2013-07-22 14:10:00,50.72,50.76,50.71,50.75,1200.0,50.5249,50.5648,50.5149,50.5548,1200.0
2013-07-22 14:20:00,50.73,50.74,50.67,50.68,1000.0,50.5349,50.5448,50.4751,50.4851,1000.0
2013-07-22 14:30:00,50.66,50.7,50.63,50.66,2500.0,50.4651,50.505,50.4353,50.4651,2500.0
2013-07-22 14:40:00,50.64,50.76,50.64,50.76,3300.0,50.4452,50.5648,50.4452,50.5648,3300.0
2013-07-22 14:50:00,50.82,50.84,50.73,50.73,2000.0,50.6245,50.6444,50.5349,50.5349,2000.0
2013-07-22 15:00:00,50.72,50.72,50.63,50.64,2800.0,50.5249,50.5249,50.4353,50.4452,2800.0
2013-07-22 15:10:00,50.64,50.67,50.59,50.64,2800.0,50.4452,50.4751,50.3954,50.4452,2800.0
2013-07-22 15:20:00,50.63,50.65,50.62,50.65,1700.0,50.4353,50.4552,50.4253,50.4552,1700.0
2013-07-22 15:30:00,50.63,50.66,50.56,50.57,3000.0,50.4353,50.4651,50.3655,50.3755,3000.0
2013-07-22 15:40:00,50.58,50.62,50.56,50.56,4200.0,50.3854,50.4253,50.3655,50.3655,4200.0
2013-07-22 15:50:00,50.56,50.64,50.53,50.63,6100.0,50.3655,50.4452,50.3356,50.4353,6100.0
2013-07-23 09:30:00,50.71,50.71,50.71,50.71,400.0,50.5149,50.5149,50.5149,50.5149,400.0
2013-07-23 09:40:00,50.71,50.71,50.71,50.71,0.0,50.5149,50.5149,50.5149,50.5149,0.0
2013-07-23 09:50:00,50.84,50.84,50.6,50.78,1100.0,50.6444,50.6444,50.4054,50.5847,1100.0
2013-07-23 10:00:00,50.82,50.82,50.71,50.71,800.0,50.6245,50.6245,50.5149,50.5149,800.0
2013-07-23 10:10:00,50.72,50.72,50.66,50.68,600.0,50.5249,50.5249,50.4651,50.4851,600.0
2013-07-23 10:20:00,50.69,50.69,50.4,50.51,5900.0,50.495,50.495,50.2061,50.3157,5900.0
2013-07-23 10:30:00,50.51,50.52,50.49,50.52,1300.0,50.3157,50.3257,50.2958,50.3257,1300.0
2013-07-23 10:40:00,50.52,50.52,50.48,50.5,1600.0,50.3257,50.3257,50.2858,50.3058,1600.0
2013-07-23 10:50:00,50.46,50.55,50.46,50.52,2500.0,50.2659,50.3556,50.2659,50.3257,2500.0
2013-07-23 11:00:00,50.51,50.53,50.47,50.49,2700.0,50.3157,50.3356,50.2759,50.2958,2700.0
2013-07-23 11:10:00,50.51,50.51,50.45,50.51,700.0,50.3157,50.3157,50.2559,50.3157,700.0
2013-07-23 11:20:00,50.54,50.65,50.54,50.62,1400.0,50.3456,50.4552,50.3456,50.4253,1400.0
2013-07-23 11:30:00,50.67,50.71,50.67,50.71,300.0,50.4751,50.5149,50.4751,50.5149,300.0
2013-07-23 11:40:00,50.7,50.77,50.68,50.76,1500.0,50.505,50.5747,50.4851,50.5648,1500.0
2013-07-23 11:50:00,50.72,50.74,50.67,50.71,1600.0,50.5249,50.5448,50.4751,50.5149,1600.0
2013-07-23 12:00:00,50.7,50.74,50.65,50.71,2300.0,50.505,50.5448,50.4552,50.5149,2300.0
2013-07-23 12:10:00,50.69,50.7,50.69,50.69,600.0,50.495,50.505,50.495,50.495,600.0
2013-07-23 12:20:00,50.68,50.71,50.68,50.71,400.0,50.4851,50.5149,50.4851,50.5149,400.0
2013-07-23 12:30:00,50.65,50.69,50.6,50.66,2000.0,50.4552,50.495,50.4054,50.4651,2000.0
2013-07-23 12:40:00,50.73,50.73,50.68,50.68,1400.0,50.5349,50.5349,50.4851,50.4851,1400.0
2013-07-23 12:50:00,50.7,50.7,50.66,50.69,500.0,50.505,50.505,50.4651,50.495,500.0
2013-07-23 13:00:00,50.63,50.72,50.63,50.72,900.0,50.4353,50.5249,50.4353,50.5249,900.0
2013-07-23 13:10:00,50.77,50.77,50.77,50.77,100.0,50.5747,50.5747,50.5747,50.5747,100.0
2013-07-23 13:20:00,50.71,50.74,50.67,50.72,1300.0,50.5149,50.5448,50.4751,50.5249,1300.0
2013-07-23 13:30:00,50.79,50.8,50.72,50.8,1400.0,50.5946,50.6046,50.5249,50.6046,1400.0
2013-07-23 13:40:00,50.8,50.84,50.49,50.54,67600.0,50.6046,50.6444,50.2958,50.3456,67600.0
2013-07-23 13:50:00,50.56,50.56,50.27,50.35,16800.0,50.3655,50.3655,50.0766,50.1563,16800.0
2013-07-23 14:00:00,50.36,50.41,50.26,50.39,6100.0,50.1663,50.2161,50.0667,50.1962,6100.0
2013-07-23 14:10:00,50.36,50.37,50.28,50.36,1000.0,50.1663,50.1763,50.0866,50.1663,1000.0
2013-07-23 14:20:00,50.32,50.46,50.32,50.45,1900.0,50.1264,50.2659,50.1264,50.2559,1900.0
2013-07-23 14:30:00,50.46,50.48,50.44,50.48,2500.0,50.2659,50.2858,50.246,50.2858,2500.0
2013-07-23 14:40:00,50.5,50.58,50.5,50.51,800.0,50.3058,50.3854,50.3058,50.3157,800.0
2013-07-23 14:50:00,50.5,50.55,50.5,50.52,400.0,50.3058,50.3556,50.3058,50.3257,400.0
2013-07-23 15:00:00,50.53,50.57,50.48,50.56,2500.0,50.3356,50.3755,50.2858,50.3655,2500.0
2013-07-23 15:10:00,50.52,50.53,50.41,50.42,3300.0,50.3257,50.3356,50.2161,50.2261,3300.0
2013-07-23 15:20:00,50.43,50.46,50.41,50.41,1400.0,50.236,50.2659,50.2161,50.2161,1400.0
2013-07-23 15:30:00,50.39,50.42,50.37,50.37,1800.0,50.1962,50.2261,50.1763,50.1763,1800.0
2013-07-23 15:40:00,50.38,50.38,50.23,50.29,12100.0,50.1862,50.1862,50.0368,50.0966,12100.0
2013-07-23 15:50:00,50.26,50.36,50.12,50.29,37200.0,50.0667,50.1663,49.9272,50.0966,37200.0
2013-07-24 09:30:00,50.69,50.69,50.66,50.67,1600.0,50.495,50.495,50.4651,50.4751,1600.0
2013-07-24 09:40:00,50.67,50.7,50.42,50.47,1500.0,50.4751,50.505,50.2261,50.2759,1500.0
2013-07-24 09:50:00,50.56,50.56,50.33,50.47,2200.0,50.3655,50.3655,50.1364,50.2759,2200.0
2013-07-24 10:00:00,50.37,50.37,50.22,50.22,300.0,50.1763,50.1763,50.0268,50.0268,300.0
2013-07-24 10:10:00,50.15,50.25,49.97,50.25,2200.0,49.9571,50.0567,49.7778,50.0567,2200.0
2013-07-24 10:20:00,50.26,50.34,50.05,50.13,10300.0,50.0667,50.1464,49.8575,49.9372,10300.0
2013-07-24 10:30:00,50.23,50.26,50.23,50.26,300.0,50.0368,50.0667,50.0368,50.0667,300.0
2013-07-24 10:40:00,50.22,50.31,50.21,50.21,2200.0,50.0268,50.1165,50.0169,50.0169,2200.0
2013-07-24 10:50:00,50.24,50.24,50.08,50.08,900.0,50.0468,50.0468,49.8874,49.8874,900.0
2013-07-24 11:00:00,50.11,50.16,50.11,50.13,1000.0,49.9173,49.9671,49.9173,49.9372,1000.0
2013-07-24 11:10:00,50.13,50.19,50.13,50.19,900.0,49.9372,49.9969,49.9372,49.9969,900.0
2013-07-24 11:20:00,50.16,50.27,50.15,50.27,4300.0,49.9671,50.0766,49.9571,50.0766,4300.0
2013-07-24 11:30:00,50.29,50.3,50.29,50.3,200.0,50.0966,50.1065,50.0966,50.1065,200.0
2013-07-24 11:40:00,50.23,50.27,50.19,50.19,400.0,50.0368,50.0766,49.9969,49.9969,400.0
2013-07-24 11:50:00,50.18,50.26,50.15,50.15,1500.0,49.987,50.0667,49.9571,49.9571,1500.0
2013-07-24 12:00:00,50.15,50.16,50.1,50.14,600.0,49.9571,49.9671,49.9073,49.9471,600.0
2013-07-24 12:10:00,50.12,50.12,49.98,49.98,1600.0,49.9272,49.9272,49.7878,49.7878,1600.0
2013-07-24 12:20:00,49.96,50.02,49.95,50.0,900.0,49.7678,49.8276,49.7579,49.8077,900.0
2013-07-24 12:30:00,49.96,50.03,49.96,50.0,1000.0,49.7678,49.8376,49.7678,49.8077,1000.0
2013-07-24 12:40:00,50.03,50.04,50.03,50.04,300.0,49.8376,49.8475,49.8376,49.8475,300.0
2013-07-24 12:50:00,50.04,50.09,50.04,50.07,800.0,49.8475,49.8973,49.8475,49.8774,800.0
2013-07-24 13:00:00,50.06,50.14,50.06,50.06,1400.0,49.8674,49.9471,49.8674,49.8674,1400.0
2013-07-24 13:10:00,50.1,50.1,50.03,50.04,1400.0,49.9073,49.9073,49.8376,49.8475,1400.0
2013-07-24 13:20:00,50.05,50.09,50.05,50.09,1000.0,49.8575,49.8973,49.8575,49.8973,1000.0
2013-07-24 13:30:00,50.07,50.17,50.07,50.17,800.0,49.8774,49.977,49.8774,49.977,800.0
2013-07-24 13:40:00,50.12,50.18,50.1,50.17,1900.0,49.9272,49.987,49.9073,49.977,1900.0
2013-07-24 13:50:00,50.19,50.26,50.14,50.26,2600.0,49.9969,50.0667,49.9471,50.0667,2600.0
2013-07-24 14:00:00,50.2,50.32,50.2,50.29,2000.0,50.0069,50.1264,50.0069,50.0966,2000.0
2013-07-24 14:10:00,50.3,50.3,50.23,50.29,1200.0,50.1065,50.1065,50.0368,50.0966,1200.0
2013-07-24 14:20:00,50.26,50.32,50.26,50.32,800.0,50.0667,50.1264,50.0667,50.1264,800.0
2013-07-24 14:30:00,50.34,50.35,50.28,50.33,1200.0,50.1464,50.1563,50.0866,50.1364,1200.0
2013-07-24 14:40:00,50.35,50.37,50.3,50.33,1700.0,50.1563,50.1763,50.1065,50.1364,1700.0
2013-07-24 14:50:00,50.35,50.39,50.35,50.36,1100.0,50.1563,50.1962,50.1563,50.1663,1100.0
2013-07-24 15:00:00,50.34,50.34,50.21,50.24,3200.0,50.1464,50.1464,50.0169,50.0468,3200.0
2013-07-24 15:10:00,50.26,50.26,50.17,50.17,1000.0,50.0667,50.0667,49.977,49.977,1000.0
2013-07-24 15:20:00,50.2,50.27,50.19,50.22,2600.0,50.0069,50.0766,49.9969,50.0268,2600.0
2013-07-24 15:30:00,50.21,50.21,50.11,50.16,4500.0,50.0169,50.0169,49.9173,49.9671,4500.0
2013-07-24 15:40:00,50.16,50.22,50.1,50.1,5700.0,49.9671,50.0268,49.9073,49.9073,5700.0
2013-07-24 15:50:00,50.06,50.19,50.04,50.17,9900.0,49.8674,49.9969,49.8475,49.977,9900.0
2013-07-25 09:30:00,50.16,50.42,50.16,50.28,1600.0,49.9671,50.2261,49.9671,50.0866,1600.0
2013-07-25 09:40:00,50.24,50.6,50.24,50.6,2000.0,50.0468,50.4054,50.0468,50.4054,2000.0
2013-07-25 09:50:00,50.61,50.61,50.48,50.52,1600.0,50.4153,50.4153,50.2858,50.3257,1600.0
2013-07-25 10:00:00,50.5,50.57,50.5,50.56,400.0,50.3058,50.3755,50.3058,50.3655,400.0
2013-07-25 10:10:00,50.56,50.59,50.48,50.54,1100.0,50.3655,50.3954,50.2858,50.3456,1100.0
2013-07-25 10:20:00,50.56,50.62,50.3,50.54,15900.0,50.3655,50.4253,50.1065,50.3456,15900.0
2013-07-25 10:30:00,50.54,50.68,50.54,50.59,8500.0,50.3456,50.4851,50.3456,50.3954,8500.0
2013-07-25 10:40:00,50.55,50.65,50.53,50.6,2200.0,50.3556,50.4552,50.3356,50.4054,2200.0
2013-07-25 10:50:00,50.7,50.78,50.64,50.68,5400.0,50.505,50.5847,50.4452,50.4851,5400.0
2013-07-25 11:00:00,50.64,50.68,50.64,50.65,1600.0,50.4452,50.4851,50.4452,50.4552,1600.0
2013-07-25 11:10:00,50.48,50.52,50.28,50.28,800.0,50.2858,50.3257,50.0866,50.0866,800.0
2013-07-25 11:20:00,50.33,50.4,50.33,50.4,1900.0,50.1364,50.2061,50.1364,50.2061,1900.0
2013-07-25 11:30:00,50.45,50.53,50.39,50.39,1300.0,50.2559,50.3356,50.1962,50.1962,1300.0
2013-07-25 11:40:00,50.41,50.49,50.41,50.44,600.0,50.2161,50.2958,50.2161,50.246,600.0
2013-07-25 11:50:00,50.5,50.53,50.45,50.52,3800.0,50.3058,50.3356,50.2559,50.3257,3800.0
2013-07-25 12:00:00,50.53,50.53,50.35,50.43,5200.0,50.3356,50.3356,50.1563,50.236,5200.0
2013-07-25 12:10:00,50.45,50.92,50.45,50.9,2700.0,50.2559,50.7241,50.2559,50.7042,2700.0
2013-07-25 12:20:00,50.92,50.96,50.92,50.93,1000.0,50.7241,50.764,50.7241,50.7341,1000.0
2013-07-25 12:30:00,50.95,50.95,50.81,50.93,1200.0,50.754,50.754,50.6146,50.7341,1200.0
2013-07-25 12:40:00,50.94,50.99,50.91,50.94,1800.0,50.7441,50.7939,50.7142,50.7441,1800.0
2013-07-25 12:50:00,51.0,51.01,50.79,50.79,1900.0,50.8038,50.8138,50.5946,50.5946,1900.0
2013-07-25 13:00:00,50.84,50.95,50.76,50.77,1800.0,50.6444,50.754,50.5648,50.5747,1800.0
2013-07-25 13:10:00,50.76,50.76,50.76,50.76,200.0,50.5648,50.5648,50.5648,50.5648,200.0
2013-07-25 13:20:00,50.74,50.83,50.74,50.81,600.0,50.5448,50.6345,50.5448,50.6146,600.0
2013-07-25 13:30:00,50.84,50.86,50.77,50.77,700.0,50.6444,50.6644,50.5747,50.5747,700.0
2013-07-25 13:40:00,50.68,50.74,50.68,50.72,900.0,50.4851,50.5448,50.4851,50.5249,900.0
2013-07-25 13:50:00,50.74,50.78,50.68,50.73,1000.0,50.5448,50.5847,50.4851,50.5349,1000.0
2013-07-25 14:00:00,50.77,50.86,50.71,50.82,4200.0,50.5747,50.6644,50.5149,50.6245,4200.0
2013-07-25 14:10:00,50.87,50.94,50.83,50.93,1500.0,50.6743,50.7441,50.6345,50.7341,1500.0
2013-07-25 14:20:00,50.89,50.99,50.76,50.83,18600.0,50.6943,50.7939,50.5648,50.6345,18600.0
2013-07-25 14:30:00,50.88,50.9,50.88,50.88,600.0,50.6843,50.7042,50.6843,50.6843,600.0
2013-07-25 14:40:00,50.9,50.95,50.87,50.87,800.0,50.7042,50.754,50.6743,50.6743,800.0
2013-07-25 14:50:00,50.9,51.0,50.8,50.91,2300.0,50.7042,50.8038,50.6046,50.7142,2300.0
2013-07-25 15:00:00,50.85,50.92,50.83,50.9,1600.0,50.6544,50.7241,50.6345,50.7042,1600.0
2013-07-25 15:10:00,50.97,50.97,50.84,50.91,2300.0,50.7739,50.7739,50.6444,50.7142,2300.0
2013-07-25 15:20:00,50.91,50.93,50.82,50.92,4800.0,50.7142,50.7341,50.6245,50.7241,4800.0
2013-07-25 15:30:00,50.92,51.05,50.88,51.05,7900.0,50.7241,50.8536,50.6843,50.8536,7900.0
2013-07-25 15:40:00,51.0,51.08,50.92,51.03,3800.0,50.8038,50.8835,50.7241,50.8337,3800.0
2013-07-25 15:50:00,51.05,51.21,51.04,51.19,18400.0,50.8536,51.013,50.8437,50.9931,18400.0
2013-07-26 09:30:00,50.69,50.94,50.69,50.88,3500.0,50.495,50.7441,50.495,50.6843,3500.0
2013-07-26 09:40:00,50.96,50.97,50.72,50.72,900.0,50.764,50.7739,50.5249,50.5249,900.0
2013-07-26 09:50:00,50.68,51.26,50.66,50.9,27500.0,50.4851,51.0628,50.4651,50.7042,27500.0
2013-07-26 10:00:00,50.91,51.11,50.89,51.03,3800.0,50.7142,50.9134,50.6943,50.8337,3800.0
2013-07-26 10:10:00,50.98,51.03,50.97,51.0,1100.0,50.7839,50.8337,50.7739,50.8038,1100.0
2013-07-26 10:20:00,50.97,51.01,50.85,50.9,6900.0,50.7739,50.8138,50.6544,50.7042,6900.0
2013-07-26 10:30:00,50.81,50.84,50.65,50.66,1700.0,50.6146,50.6444,50.4552,50.4651,1700.0
2013-07-26 10:40:00,50.65,50.8,50.49,50.49,6100.0,50.4552,50.6046,50.2958,50.2958,6100.0
2013-07-26 10:50:00,50.43,50.5,50.28,50.39,3400.0,50.236,50.3058,50.0866,50.1962,3400.0
2013-07-26 11:00:00,50.39,50.59,50.39,50.53,2300.0,50.1962,50.3954,50.1962,50.3356,2300.0
2013-07-26 11:10:00,50.53,50.53,50.35,50.41,2700.0,50.3356,50.3356,50.1563,50.2161,2700.0
2013-07-26 11:20:00,50.43,50.43,50.31,50.31,1900.0,50.236,50.236,50.1165,50.1165,1900.0
2013-07-26 11:30:00,50.33,50.38,50.26,50.3,7300.0,50.1364,50.1862,50.0667,50.1065,7300.0
2013-07-26 11:40:00,50.28,50.34,50.13,50.13,2900.0,50.0866,50.1464,49.9372,49.9372,2900.0
2013-07-26 11:50:00,50.1,50.16,50.1,50.14,1800.0,49.9073,49.9671,49.9073,49.9471,1800.0
2013-07-26 12:00:00,50.17,50.18,50.16,50.16,700.0,49.977,49.987,49.9671,49.9671,700.0
2013-07-26 12:10:00,50.22,50.28,50.18,50.18,3300.0,50.0268,50.0866,49.987,49.987,3300.0
2013-07-26 12:20:00,50.13,50.18,50.1,50.17,1600.0,49.9372,49.987,49.9073,49.977,1600.0
2013-07-26 12:30:00,50.17,50.37,50.16,50.34,1600.0,49.977,50.1763,49.9671,50.1464,1600.0
2013-07-26 12:40:00,50.34,50.55,50.24,50.43,7500.0,50.1464,50.3556,50.0468,50.236,7500.0
2013-07-26 12:50:00,50.35,50.55,50.34,50.46,1700.0,50.1563,50.3556,50.1464,50.2659,1700.0
2013-07-26 13:00:00,50.42,50.42,50.37,50.42,2700.0,50.2261,50.2261,50.1763,50.2261,2700.0
2013-07-26 13:10:00,50.43,50.43,50.29,50.37,4600.0,50.236,50.236,50.0966,50.1763,4600.0
2013-07-26 13:20:00,50.34,50.5,50.34,50.5,1300.0,50.1464,50.3058,50.1464,50.3058,1300.0
2013-07-26 13:30:00,50.48,50.48,50.37,50.43,800.0,50.2858,50.2858,50.1763,50.236,800.0
2013-07-26 13:40:00,50.44,50.44,50.26,50.27,700.0,50.246,50.246,50.0667,50.0766,700.0
2013-07-26 13:50:00,50.3,50.3,50.28,50.29,900.0,50.1065,50.1065,50.0866,50.0966,900.0
2013-07-26 14:00:00,50.25,50.29,50.25,50.25,500.0,50.0567,50.0966,50.0567,50.0567,500.0
2013-07-26 14:10:00,50.25,50.38,50.25,50.3,2000.0,50.0567,50.1862,50.0567,50.1065,2000.0
2013-07-26 14:20:00,50.28,50.37,50.28,50.35,700.0,50.0866,50.1763,50.0866,50.1563,700.0
2013-07-26 14:30:00,50.34,50.34,50.21,50.27,2500.0,50.1464,50.1464,50.0169,50.0766,2500.0
2013-07-26 14:40:00,50.17,50.26,50.17,50.25,2300.0,49.977,50.0667,49.977,50.0567,2300.0
2013-07-26 14:50:00,50.22,50.34,50.2,50.34,1900.0,50.0268,50.1464,50.0069,50.1464,1900.0
2013-07-26 15:00:00,50.27,50.32,50.25,50.32,2100.0,50.0766,50.1264,50.0567,50.1264,2100.0
2013-07-26 15:10:00,50.38,50.4,50.36,50.36,1000.0,50.1862,50.2061,50.1663,50.1663,1000.0
2013-07-26 15:20:00,50.41,50.47,50.41,50.43,3200.0,50.2161,50.2759,50.2161,50.236,3200.0
2013-07-26 15:30:00,50.45,50.51,50.43,50.49,6200.0,50.2559,50.3157,50.236,50.2958,6200.0
2013-07-26 15:40:00,50.49,50.54,50.44,50.5,2700.0,50.2958,50.3456,50.246,50.3058,2700.0
2013-07-26 15:50:00,50.48,50.5,50.37,50.45,17000.0,50.2858,50.3058,50.1763,50.2559,17000.0
2013-07-29 09:30:00,50.22,50.41,50.22,50.3,1800.0,50.0268,50.2161,50.0268,50.1065,1800.0
2013-07-29 09:40:00,50.47,50.47,50.47,50.47,100.0,50.2759,50.2759,50.2759,50.2759,100.0
2013-07-29 09:50:00,50.54,50.54,50.16,50.16,2500.0,50.3456,50.3456,49.9671,49.9671,2500.0
2013-07-29 10:00:00,50.24,50.33,50.17,50.33,1800.0,50.0468,50.1364,49.977,50.1364,1800.0
2013-07-29 10:10:00,50.26,50.36,50.15,50.22,3400.0,50.0667,50.1663,49.9571,50.0268,3400.0
2013-07-29 10:20:00,50.2,50.25,50.18,50.25,3200.0,50.0069,50.0567,49.987,50.0567,3200.0
2013-07-29 10:30:00,50.25,50.27,50.11,50.17,6300.0,50.0567,50.0766,49.9173,49.977,6300.0
2013-07-29 10:40:00,50.18,50.2,50.12,50.12,3000.0,49.987,50.0069,49.9272,49.9272,3000.0
2013-07-29 10:50:00,50.19,50.2,50.1,50.2,3800.0,49.9969,50.0069,49.9073,50.0069,3800.0
2013-07-29 11:00:00,50.18,50.21,50.1,50.19,4000.0,49.987,50.0169,49.9073,49.9969,4000.0
2013-07-29 11:10:00,50.1,50.1,49.9,49.91,4300.0,49.9073,49.9073,49.7081,49.718,4300.0
2013-07-29 11:20:00,49.88,49.88,49.7,49.73,3100.0,49.6881,49.6881,49.5088,49.5387,3100.0
2013-07-29 11:30:00,49.75,49.82,49.73,49.74,1700.0,49.5586,49.6284,49.5387,49.5487,1700.0
2013-07-29 11:40:00,49.73,49.8,49.69,49.75,2500.0,49.5387,49.6084,49.4989,49.5586,2500.0
2013-07-29 11:50:00,49.75,49.8,49.7,49.72,2600.0,49.5586,49.6084,49.5088,49.5288,2600.0
2013-07-29 12:00:00,49.7,49.77,49.7,49.75,1800.0,49.5088,49.5786,49.5088,49.5586,1800.0
2013-07-29 12:10:00,49.71,49.73,49.64,49.72,4200.0,49.5188,49.5387,49.4491,49.5288,4200.0
2013-07-29 12:20:00,49.71,49.75,49.68,49.7,1000.0,49.5188,49.5586,49.4889,49.5088,1000.0
2013-07-29 12:30:00,49.7,49.7,49.64,49.64,2000.0,49.5088,49.5088,49.4491,49.4491,2000.0
2013-07-29 12:40:00,49.64,49.77,49.64,49.74,3000.0,49.4491,49.5786,49.4491,49.5487,3000.0
2013-07-29 12:50:00,49.81,49.81,49.71,49.74,1600.0,49.6184,49.6184,49.5188,49.5487,1600.0
2013-07-29 13:00:00,49.75,49.8,49.7,49.76,2400.0,49.5586,49.6084,49.5088,49.5686,2400.0
2013-07-29 13:10:00,49.71,49.74,49.69,49.74,3000.0,49.5188,49.5487,49.4989,49.5487,3000.0
2013-07-29 13:20:00,49.78,49.78,49.68,49.71,1500.0,49.5885,49.5885,49.4889,49.5188,1500.0
2013-07-29 13:30:00,49.68,49.85,49.68,49.77,3500.0,49.4889,49.6583,49.4889,49.5786,3500.0
2013-07-29 13:40:00,49.75,49.75,49.66,49.67,900.0,49.5586,49.5586,49.469,49.4789,900.0
2013-07-29 13:50:00,49.67,49.85,49.63,49.76,3200.0,49.4789,49.6583,49.4391,49.5686,3200.0
2013-07-29 14:00:00,49.73,49.86,49.72,49.76,1500.0,49.5387,49.6682,49.5288,49.5686,1500.0
2013-07-29 14:10:00,49.71,49.8,49.71,49.74,2300.0,49.5188,49.6084,49.5188,49.5487,2300.0
2013-07-29 14:20:00,49.75,49.8,49.7,49.74,10800.0,49.5586,49.6084,49.5088,49.5487,10800.0
2013-07-29 14:30:00,49.73,49.84,49.69,49.76,1700.0,49.5387,49.6483,49.4989,49.5686,1700.0
2013-07-29 14:40:00,49.74,49.78,49.7,49.77,800.0,49.5487,49.5885,49.5088,49.5786,800.0
2013-07-29 14:50:00,49.75,49.78,49.75,49.78,1100.0,49.5586,49.5885,49.5586,49.5885,1100.0
2013-07-29 15:00:00,49.78,49.8,49.75,49.8,1700.0,49.5885,49.6084,49.5586,49.6084,1700.0
2013-07-29 15:10:00,49.81,49.81,49.75,49.8,6700.0,49.6184,49.6184,49.5586,49.6084,6700.0
2013-07-29 15:20:00,49.8,49.81,49.74,49.81,3900.0,49.6084,49.6184,49.5487,49.6184,3900.0
2013-07-29 15:30:00,49.82,49.84,49.77,49.82,4200.0,49.6284,49.6483,49.5786,49.6284,4200.0
2013-07-29 15:40:00,49.85,49.93,49.73,49.93,5800.0,49.6583,49.7379,49.5387,49.7379,5800.0
2013-07-29 15:50:00,49.93,49.94,49.7,49.8,11100.0,49.7379,49.7479,49.5088,49.6084,11100.0
2013-07-30 09:30:00,50.0,50.0,49.83,49.85,1100.0,49.8077,49.8077,49.6383,49.6583,1100.0
2013-07-30 09:40:00,49.75,49.75,49.7,49.7,600.0,49.5586,49.5586,49.5088,49.5088,600.0
2013-07-30 09:50:00,49.62,49.83,49.62,49.83,500.0,49.4291,49.6383,49.4291,49.6383,500.0
2013-07-30 10:00:00,49.83,49.83,49.83,49.83,0.0,49.6383,49.6383,49.6383,49.6383,0.0
2013-07-30 10:10:00,49.98,50.2,49.97,50.15,2200.0,49.7878,50.0069,49.7778,49.9571,2200.0
2013-07-30 10:20:00,50.2,50.33,50.13,50.31,1500.0,50.0069,50.1364,49.9372,50.1165,1500.0
2013-07-30 10:30:00,50.3,50.33,50.17,50.17,2300.0,50.1065,50.1364,49.977,49.977,2300.0
2013-07-30 10:40:00,50.24,50.24,50.2,50.24,400.0,50.0468,50.0468,50.0069,50.0468,400.0
2013-07-30 10:50:00,50.34,50.37,50.15,50.19,2100.0,50.1464,50.1763,49.9571,49.9969,2100.0
2013-07-30 11:00:00,50.26,50.27,50.19,50.2,1500.0,50.0667,50.0766,49.9969,50.0069,1500.0
2013-07-30 11:10:00,50.36,50.42,50.33,50.42,300.0,50.1663,50.2261,50.1364,50.2261,300.0
2013-07-30 11:20:00,50.37,50.37,50.19,50.19,2100.0,50.1763,50.1763,49.9969,49.9969,2100.0
2013-07-30 11:30:00,50.23,50.24,50.12,50.23,6900.0,50.0368,50.0468,49.9272,50.0368,6900.0
2013-07-30 11:40:00,50.26,50.26,50.26,50.26,200.0,50.0667,50.0667,50.0667,50.0667,200.0
2013-07-30 11:50:00,50.29,50.35,50.29,50.35,200.0,50.0966,50.1563,50.0966,50.1563,200.0
2013-07-30 12:00:00,50.31,50.46,50.22,50.34,24500.0,50.1165,50.2659,50.0268,50.1464,24500.0
2013-07-30 12:10:00,50.27,50.27,50.27,50.27,800.0,50.0766,50.0766,50.0766,50.0766,800.0
2013-07-30 12:20:00,50.25,50.27,50.13,50.13,900.0,50.0567,50.0766,49.9372,49.9372,900.0
2013-07-30 12:30:00,50.13,50.13,50.12,50.12,1200.0,49.9372,49.9372,49.9272,49.9272,1200.0
2013-07-30 12:40:00,50.24,50.26,50.24,50.24,600.0,50.0468,50.0667,50.0468,50.0468,600.0
2013-07-30 12:50:00,50.25,50.27,50.22,50.26,1900.0,50.0567,50.0766,50.0268,50.0667,1900.0
2013-07-30 13:00:00,50.22,50.24,50.22,50.24,200.0,50.0268,50.0468,50.0268,50.0468,200.0
2013-07-30 13:10:00,50.26,50.3,50.18,50.2,3700.0,50.0667,50.1065,49.987,50.0069,3700.0
2013-07-30 13:20:00,50.21,50.23,50.18,50.19,1100.0,50.0169,50.0368,49.987,49.9969,1100.0
2013-07-30 13:30:00,50.19,50.23,50.14,50.23,1300.0,49.9969,50.0368,49.9471,50.0368,1300.0
2013-07-30 13:40:00,50.21,50.21,50.11,50.11,2500.0,50.0169,50.0169,49.9173,49.9173,2500.0
2013-07-30 13:50:00,50.16,50.19,50.14,50.15,1400.0,49.9671,49.9969,49.9471,49.9571,1400.0
2013-07-30 14:00:00,50.15,50.15,50.09,50.1,3200.0,49.9571,49.9571,49.8973,49.9073,3200.0
2013-07-30 14:10:00,50.13,50.13,50.08,50.1,3200.0,49.9372,49.9372,49.8874,49.9073,3200.0
2013-07-30 14:20:00,50.1,50.14,49.98,49.99,4100.0,49.9073,49.9471,49.7878,49.7977,4100.0
2013-07-30 14:30:00,50.04,50.12,50.03,50.12,3900.0,49.8475,49.9272,49.8376,49.9272,3900.0
2013-07-30 14:40:00,50.12,50.12,50.01,50.05,5200.0,49.9272,49.9272,49.8176,49.8575,5200.0
2013-07-30 14:50:00,50.01,50.11,50.01,50.05,2200.0,49.8176,49.9173,49.8176,49.8575,2200.0
2013-07-30 15:00:00,50.05,50.2,50.0,50.16,4000.0,49.8575,50.0069,49.8077,49.9671,4000.0
2013-07-30 15:10:00,50.2,50.26,50.17,50.17,2800.0,50.0069,50.0667,49.977,49.977,2800.0
2013-07-30 15:20:00,50.15,50.2,50.07,50.12,4700.0,49.9571,50.0069,49.8774,49.9272,4700.0
2013-07-30 15:30:00,50.1,50.15,50.01,50.11,2600.0,49.9073,49.9571,49.8176,49.9173,2600.0
2013-07-30 15:40:00,50.1,50.12,49.97,49.97,3800.0,49.9073,49.9272,49.7778,49.7778,3800.0
2013-07-30 15:50:00,50.02,50.16,50.02,50.13,7500.0,49.8276,49.9671,49.8276,49.9372,7500.0
2013-07-31 09:30:00,50.24,50.51,49.63,49.63,5000.0,50.0468,50.3157,49.4391,49.4391,5000.0
2013-07-31 09:40:00,49.49,49.63,48.9,49.28,8500.0,49.2996,49.4391,48.7119,49.0904,8500.0
2013-07-31 09:50:00,49.32,49.5,49.21,49.26,6200.0,49.1303,49.3096,49.0207,49.0705,6200.0
2013-07-31 10:00:00,49.14,49.38,49.14,49.19,9600.0,48.951,49.1901,48.951,49.0008,9600.0
2013-07-31 10:10:00,49.2,49.2,48.98,48.98,15600.0,49.0108,49.0108,48.7916,48.7916,15600.0
2013-07-31 10:20:00,48.89,48.89,48.68,48.76,2500.0,48.7019,48.7019,48.4928,48.5724,2500.0
2013-07-31 10:30:00,48.76,49.05,48.76,49.04,9600.0,48.5724,48.8613,48.5724,48.8514,9600.0
2013-07-31 10:40:00,49.04,49.24,49.04,49.24,4100.0,48.8514,49.0506,48.8514,49.0506,4100.0
2013-07-31 10:50:00,49.25,49.25,49.09,49.09,4500.0,49.0606,49.0606,48.9012,48.9012,4500.0
2013-07-31 11:00:00,49.09,49.23,49.09,49.13,5300.0,48.9012,49.0406,48.9012,48.941,5300.0
2013-07-31 11:10:00,49.13,49.2,49.12,49.15,4900.0,48.941,49.0108,48.9311,48.9609,4900.0
2013-07-31 11:20:00,49.16,49.2,49.11,49.14,5500.0,48.9709,49.0108,48.9211,48.951,5500.0
2013-07-31 11:30:00,49.14,49.19,49.11,49.13,2100.0,48.951,49.0008,48.9211,48.941,2100.0
2013-07-31 11:40:00,49.16,49.21,49.14,49.15,3600.0,48.9709,49.0207,48.951,48.9609,3600.0
2013-07-31 11:50:00,49.11,49.17,49.11,49.16,2200.0,48.9211,48.9809,48.9211,48.9709,2200.0
2013-07-31 12:00:00,49.18,49.18,49.12,49.12,2300.0,48.9908,48.9908,48.9311,48.9311,2300.0
2013-07-31 12:10:00,49.13,49.21,49.13,49.2,1400.0,48.941,49.0207,48.941,49.0108,1400.0
2013-07-31 12:20:00,49.2,49.22,49.16,49.18,2200.0,49.0108,49.0307,48.9709,48.9908,2200.0
2013-07-31 12:30:00,49.21,49.21,49.09,49.09,2500.0,49.0207,49.0207,48.9012,48.9012,2500.0
2013-07-31 12:40:00,49.13,49.13,49.04,49.06,3400.0,48.941,48.941,48.8514,48.8713,3400.0
2013-07-31 12:50:00,49.06,49.2,49.06,49.2,3300.0,48.8713,49.0108,48.8713,49.0108,3300.0
2013-07-31 13:00:00,49.15,49.22,49.15,49.22,1300.0,48.9609,49.0307,48.9609,49.0307,1300.0
2013-07-31 13:10:00,49.21,49.33,49.21,49.28,1600.0,49.0207,49.1403,49.0207,49.0904,1600.0
2013-07-31 13:20:00,49.3,49.36,49.26,49.36,2200.0,49.1104,49.1701,49.0705,49.1701,2200.0
2013-07-31 13:30:00,49.33,49.47,49.31,49.45,2300.0,49.1403,49.2797,49.1203,49.2598,2300.0
2013-07-31 13:40:00,49.46,49.6,49.46,49.56,2400.0,49.2698,49.4092,49.2698,49.3694,2400.0
2013-07-31 13:50:00,49.58,49.69,49.57,49.62,3100.0,49.3893,49.4989,49.3793,49.4291,3100.0
2013-07-31 14:00:00,49.66,49.72,49.52,49.56,1800.0,49.469,49.5288,49.3295,49.3694,1800.0
2013-07-31 14:10:00,49.55,49.57,49.42,49.57,3100.0,49.3594,49.3793,49.2299,49.3793,3100.0
2013-07-31 14:20:00,49.57,49.79,49.57,49.76,4500.0,49.3793,49.5985,49.3793,49.5686,4500.0
2013-07-31 14:30:00,49.75,49.78,49.62,49.65,14700.0,49.5586,49.5885,49.4291,49.459,14700.0
2013-07-31 14:40:00,49.64,49.68,49.56,49.64,20000.0,49.4491,49.4889,49.3694,49.4491,20000.0
2013-07-31 14:50:00,49.7,49.94,49.69,49.88,3300.0,49.5088,49.7479,49.4989,49.6881,3300.0
2013-07-31 15:00:00,49.85,50.0,49.8,49.91,10000.0,49.6583,49.8077,49.6084,49.718,10000.0
2013-07-31 15:10:00,49.94,50.02,49.93,50.0,6200.0,49.7479,49.8276,49.7379,49.8077,6200.0
2013-07-31 15:20:00,50.0,50.23,49.99,50.2,3900.0,49.8077,50.0368,49.7977,50.0069,3900.0
2013-07-31 15:30:00,50.16,50.19,50.0,50.18,6100.0,49.9671,49.9969,49.8077,49.987,6100.0
2013-07-31 15:40:00,50.18,50.26,49.95,49.99,13200.0,49.987,50.0667,49.7579,49.7977,13200.0
2013-07-31 15:50:00,50.01,50.03,49.9,50.0,29600.0,49.8176,49.8376,49.7081,49.8077,29600.0
2013-08-01 09:30:00,50.51,51.0,50.51,50.96,4700.0,50.3157,50.8038,50.3157,50.764,4700.0
2013-08-01 09:40:00,50.98,51.69,50.98,51.69,5400.0,50.7839,51.4912,50.7839,51.4912,5400.0
2013-08-01 09:50:00,51.69,52.3,51.69,52.3,14900.0,51.4912,52.0988,51.4912,52.0988,14900.0
2013-08-01 10:00:00,52.3,52.75,52.09,52.68,9500.0,52.0988,52.5471,51.8896,52.4774,9500.0
2013-08-01 10:10:00,52.68,53.04,52.66,52.8,11600.0,52.4774,52.836,52.4574,52.5969,11600.0
2013-08-01 10:20:00,52.78,53.28,52.78,53.19,13600.0,52.577,53.0751,52.577,52.9854,13600.0
2013-08-01 10:30:00,53.2,53.27,52.93,53.27,8100.0,52.9954,53.0651,52.7264,53.0651,8100.0
2013-08-01 10:40:00,53.26,53.4,53.24,53.4,3900.0,53.0551,53.1946,53.0352,53.1946,3900.0
2013-08-01 10:50:00,53.4,53.61,53.3,53.56,8000.0,53.1946,53.4038,53.095,53.354,8000.0
2013-08-01 11:00:00,53.61,53.61,53.46,53.56,3200.0,53.4038,53.4038,53.2544,53.354,3200.0
2013-08-01 11:10:00,53.59,53.61,53.52,53.61,5900.0,53.3839,53.4038,53.3141,53.4038,5900.0
2013-08-01 11:20:00,53.63,53.81,53.63,53.81,3200.0,53.4237,53.603,53.4237,53.603,3200.0
2013-08-01 11:30:00,53.76,53.76,53.61,53.62,3300.0,53.5532,53.5532,53.4038,53.4138,3300.0
2013-08-01 11:40:00,53.71,53.8,53.65,53.71,3600.0,53.5034,53.5931,53.4436,53.5034,3600.0
2013-08-01 11:50:00,53.68,53.71,53.55,53.58,4000.0,53.4735,53.5034,53.344,53.3739,4000.0
2013-08-01 12:00:00,53.6,53.6,53.37,53.37,3900.0,53.3938,53.3938,53.1647,53.1647,3900.0
2013-08-01 12:10:00,53.39,53.42,53.38,53.38,6500.0,53.1846,53.2145,53.1747,53.1747,6500.0
2013-08-01 12:20:00,53.37,53.38,53.04,53.08,31800.0,53.1647,53.1747,52.836,52.8758,31800.0
2013-08-01 12:30:00,53.08,53.1,52.94,52.95,4000.0,52.8758,52.8958,52.7364,52.7463,4000.0
2013-08-01 12:40:00,52.95,53.0,52.88,52.96,3100.0,52.7463,52.7961,52.6766,52.7563,3100.0
2013-08-01 12:50:00,52.96,53.05,52.96,53.02,6100.0,52.7563,52.8459,52.7563,52.8161,6100.0
2013-08-01 13:00:00,53.02,53.02,52.67,52.68,5700.0,52.8161,52.8161,52.4674,52.4774,5700.0
2013-08-01 13:10:00,52.7,52.89,52.64,52.82,5100.0,52.4973,52.6866,52.4375,52.6168,5100.0
2013-08-01 13:20:00,52.84,52.92,52.74,52.74,4400.0,52.6368,52.7164,52.5371,52.5371,4400.0
2013-08-01 13:30:00,52.67,52.73,52.54,52.54,3900.0,52.4674,52.5272,52.3379,52.3379,3900.0
2013-08-01 13:40:00,52.51,52.53,52.18,52.24,8000.0,52.308,52.3279,51.9793,52.0391,8000.0
2013-08-01 13:50:00,52.3,52.53,52.3,52.48,8600.0,52.0988,52.3279,52.0988,52.2781,8600.0
2013-08-01 14:00:00,52.45,52.45,52.31,52.31,3300.0,52.2483,52.2483,52.1088,52.1088,3300.0
2013-08-01 14:10:00,52.38,52.45,52.3,52.31,2400.0,52.1785,52.2483,52.0988,52.1088,2400.0
2013-08-01 14:20:00,52.38,52.42,52.3,52.33,8600.0,52.1785,52.2184,52.0988,52.1287,8600.0
2013-08-01 14:30:00,52.3,52.38,52.3,52.33,7200.0,52.0988,52.1785,52.0988,52.1287,7200.0
2013-08-01 14:40:00,52.34,52.41,52.3,52.35,7800.0,52.1387,52.2084,52.0988,52.1486,7800.0
2013-08-01 14:50:00,52.37,52.38,52.12,52.12,13800.0,52.1686,52.1785,51.9195,51.9195,13800.0
2013-08-01 15:00:00,52.13,52.14,51.92,51.99,13500.0,51.9295,51.9394,51.7203,51.79,13500.0
2013-08-01 15:10:00,52.03,52.04,51.88,51.97,9700.0,51.8299,51.8398,51.6804,51.7701,9700.0
2013-08-01 15:20:00,51.93,52.05,51.83,52.04,15100.0,51.7303,51.8498,51.6306,51.8398,15100.0
2013-08-01 15:30:00,52.07,52.19,51.94,52.12,11700.0,51.8697,51.9893,51.7402,51.9195,11700.0
2013-08-01 15:40:00,52.16,52.18,51.86,52.02,37300.0,51.9594,51.9793,51.6605,51.8199,37300.0
2013-08-01 15:50:00,52.09,52.16,51.91,52.02,49200.0,51.8896,51.9594,51.7103,51.8199,49200.0
2013-08-02 09:30:00,50.92,51.5,50.92,51.13,21000.0,50.7241,51.3019,50.7241,50.9333,21000.0
2013-08-02 09:40:00,51.25,51.88,51.15,51.88,8300.0,51.0529,51.6804,50.9533,51.6804,8300.0
2013-08-02 09:50:00,51.76,51.76,51.66,51.7,1500.0,51.5609,51.5609,51.4613,51.5011,1500.0
2013-08-02 10:00:00,51.73,51.76,51.65,51.68,2600.0,51.531,51.5609,51.4513,51.4812,2600.0
2013-08-02 10:10:00,51.69,51.7,51.62,51.63,2000.0,51.4912,51.5011,51.4214,51.4314,2000.0
2013-08-02 10:20:00,51.64,51.67,51.51,51.56,1700.0,51.4414,51.4713,51.3119,51.3617,1700.0
2013-08-02 10:30:00,51.51,51.51,51.25,51.31,4300.0,51.3119,51.3119,51.0529,51.1126,4300.0
2013-08-02 10:40:00,51.37,51.37,51.28,51.28,1200.0,51.1724,51.1724,51.0828,51.0828,1200.0
2013-08-02 10:50:00,51.28,51.3,51.21,51.23,2300.0,51.0828,51.1027,51.013,51.0329,2300.0
2013-08-02 11:00:00,51.23,51.25,51.13,51.22,2000.0,51.0329,51.0529,50.9333,51.023,2000.0
2013-08-02 11:10:00,51.23,51.27,51.22,51.27,1100.0,51.0329,51.0728,51.023,51.0728,1100.0
2013-08-02 11:20:00,51.27,51.42,51.11,51.42,5600.0,51.0728,51.2222,50.9134,51.2222,5600.0
2013-08-02 11:30:00,51.39,51.4,51.24,51.28,4500.0,51.1923,51.2023,51.0429,51.0828,4500.0
2013-08-02 11:40:00,51.24,51.28,51.16,51.28,2400.0,51.0429,51.0828,50.9632,51.0828,2400.0
2013-08-02 11:50:00,51.24,51.37,51.22,51.23,1800.0,51.0429,51.1724,51.023,51.0329,1800.0
2013-08-02 12:00:00,51.24,51.45,51.24,51.45,2000.0,51.0429,51.2521,51.0429,51.2521,2000.0
2013-08-02 12:10:00,51.42,51.51,51.42,51.43,1000.0,51.2222,51.3119,51.2222,51.2322,1000.0
2013-08-02 12:20:00,51.44,51.44,51.31,51.39,2700.0,51.2421,51.2421,51.1126,51.1923,2700.0
2013-08-02 12:30:00,51.42,51.52,51.42,51.47,1200.0,51.2222,51.3218,51.2222,51.272,1200.0
2013-08-02 12:40:00,51.47,51.52,51.45,51.52,1400.0,51.272,51.3218,51.2521,51.3218,1400.0
2013-08-02 12:50:00,51.52,51.78,51.46,51.78,10200.0,51.3218,51.5808,51.2621,51.5808,10200.0
2013-08-02 13:00:00,51.78,51.82,51.64,51.65,17300.0,51.5808,51.6207,51.4414,51.4513,17300.0
2013-08-02 13:10:00,51.67,51.74,51.67,51.69,1300.0,51.4713,51.541,51.4713,51.4912,1300.0
2013-08-02 13:20:00,51.78,51.8,51.77,51.79,5500.0,51.5808,51.6008,51.5709,51.5908,5500.0
2013-08-02 13:30:00,51.79,51.8,51.78,51.8,500.0,51.5908,51.6008,51.5808,51.6008,500.0
2013-08-02 13:40:00,51.78,51.83,51.78,51.79,800.0,51.5808,51.6306,51.5808,51.5908,800.0
2013-08-02 13:50:00,51.77,51.78,51.77,51.78,800.0,51.5709,51.5808,51.5709,51.5808,800.0
2013-08-02 14:00:00,51.79,51.81,51.76,51.76,1400.0,51.5908,51.6107,51.5609,51.5609,1400.0
2013-08-02 14:10:00,51.76,51.81,51.76,51.8,2100.0,51.5609,51.6107,51.5609,51.6008,2100.0
2013-08-02 14:20:00,51.79,51.81,51.77,51.81,1700.0,51.5908,51.6107,51.5709,51.6107,1700.0
2013-08-02 14:30:00,51.81,51.81,51.74,51.74,2000.0,51.6107,51.6107,51.541,51.541,2000.0
2013-08-02 14:40:00,51.82,51.86,51.82,51.83,700.0,51.6207,51.6605,51.6207,51.6306,700.0
2013-08-02 14:50:00,51.82,51.85,51.82,51.85,1100.0,51.6207,51.6506,51.6207,51.6506,1100.0
2013-08-02 15:00:00,51.85,51.88,51.79,51.8,3600.0,51.6506,51.6804,51.5908,51.6008,3600.0
2013-08-02 15:10:00,51.8,51.8,51.59,51.66,1900.0,51.6008,51.6008,51.3916,51.4613,1900.0
2013-08-02 15:20:00,51.68,51.81,51.59,51.81,5800.0,51.4812,51.6107,51.3916,51.6107,5800.0
2013-08-02 15:30:00,51.83,51.83,51.65,51.66,3800.0,51.6306,51.6306,51.4513,51.4613,3800.0
2013-08-02 15:40:00,51.7,51.72,51.63,51.72,5800.0,51.5011,51.5211,51.4314,51.5211,5800.0
2013-08-02 15:50:00,51.75,51.8,51.69,51.75,7300.0,51.5509,51.6008,51.4912,51.5509,7300.0
2013-08-05 09:30:00,51.6,51.68,51.5,51.58,2300.0,51.4015,51.4812,51.3019,51.3816,2300.0
2013-08-05 09:40:00,51.64,52.18,51.64,52.16,5800.0,51.4414,51.9793,51.4414,51.9594,5800.0
2013-08-05 09:50:00,52.11,52.5,52.01,52.44,7400.0,51.9096,52.2981,51.8099,52.2383,7400.0
2013-08-05 10:00:00,52.31,52.69,52.29,52.45,25000.0,52.1088,52.4873,52.0889,52.2483,25000.0
2013-08-05 10:10:00,52.44,52.44,52.25,52.32,10800.0,52.2383,52.2383,52.049,52.1188,10800.0
2013-08-05 10:20:00,52.14,52.23,52.01,52.12,8700.0,51.9394,52.0291,51.8099,51.9195,8700.0
2013-08-05 10:30:00,52.09,52.27,52.02,52.02,16200.0,51.8896,52.0689,51.8199,51.8199,16200.0
2013-08-05 10:40:00,52.07,52.17,52.0,52.0,16000.0,51.8697,51.9693,51.8,51.8,16000.0
2013-08-05 10:50:00,52.0,52.13,51.96,51.98,18600.0,51.8,51.9295,51.7601,51.7801,18600.0
2013-08-05 11:00:00,51.99,52.06,51.97,51.99,800.0,51.79,51.8598,51.7701,51.79,800.0
2013-08-05 11:10:00,52.02,52.02,52.0,52.0,1100.0,51.8199,51.8199,51.8,51.8,1100.0
2013-08-05 11:20:00,52.0,52.05,51.96,52.0,4300.0,51.8,51.8498,51.7601,51.8,4300.0
2013-08-05 11:30:00,52.0,52.06,52.0,52.04,1400.0,51.8,51.8598,51.8,51.8398,1400.0
2013-08-05 11:40:00,52.04,52.04,52.0,52.04,4800.0,51.8398,51.8398,51.8,51.8398,4800.0
2013-08-05 11:50:00,52.01,52.09,52.0,52.05,3800.0,51.8099,51.8896,51.8,51.8498,3800.0
2013-08-05 12:00:00,52.05,52.09,52.03,52.03,3600.0,51.8498,51.8896,51.8299,51.8299,3600.0
2013-08-05 12:10:00,52.03,52.08,51.99,52.05,8200.0,51.8299,51.8797,51.79,51.8498,8200.0
2013-08-05 12:20:00,52.06,52.1,52.06,52.1,500.0,51.8598,51.8996,51.8598,51.8996,500.0
2013-08-05 12:30:00,52.11,52.11,52.03,52.03,600.0,51.9096,51.9096,51.8299,51.8299,600.0
2013-08-05 12:40:00,52.0,52.01,51.99,51.99,500.0,51.8,51.8099,51.79,51.79,500.0
2013-08-05 12:50:00,52.0,52.1,52.0,52.05,2500.0,51.8,51.8996,51.8,51.8498,2500.0
2013-08-05 13:00:00,52.01,52.01,52.01,52.01,500.0,51.8099,51.8099,51.8099,51.8099,500.0
2013-08-05 13:10:00,52.0,52.0,52.0,52.0,100.0,51.8,51.8,51.8,51.8,100.0
2013-08-05 13:20:00,52.0,52.0,52.0,52.0,100.0,51.8,51.8,51.8,51.8,100.0
2013-08-05 13:30:00,51.98,51.98,51.91,51.97,2900.0,51.7801,51.7801,51.7103,51.7701,2900.0
2013-08-05 13:40:00,52.0,52.0,52.0,52.0,100.0,51.8,51.8,51.8,51.8,100.0
2013-08-05 13:50:00,52.01,52.05,52.01,52.05,700.0,51.8099,51.8498,51.8099,51.8498,700.0
2013-08-05 14:00:00,52.01,52.03,52.0,52.02,1300.0,51.8099,51.8299,51.8,51.8199,1300.0
2013-08-05 14:10:00,52.04,52.1,52.03,52.08,3100.0,51.8398,51.8996,51.8299,51.8797,3100.0
2013-08-05 14:20:00,52.05,52.12,52.05,52.11,2700.0,51.8498,51.9195,51.8498,51.9096,2700.0
2013-08-05 14:30:00,52.1,52.14,52.08,52.1,1800.0,51.8996,51.9394,51.8797,51.8996,1800.0
2013-08-05 14:40:00,52.1,52.13,52.1,52.13,400.0,51.8996,51.9295,51.8996,51.9295,400.0
2013-08-05 14:50:00,52.1,52.14,52.1,52.14,500.0,51.8996,51.9394,51.8996,51.9394,500.0
2013-08-05 15:00:00,52.1,52.13,52.07,52.13,3800.0,51.8996,51.9295,51.8697,51.9295,3800.0
2013-08-05 15:10:00,52.11,52.14,52.09,52.14,1700.0,51.9096,51.9394,51.8896,51.9394,1700.0
2013-08-05 15:20:00,52.15,52.15,52.12,52.15,1200.0,51.9494,51.9494,51.9195,51.9494,1200.0
2013-08-05 15:30:00,52.15,52.16,52.1,52.1,700.0,51.9494,51.9594,51.8996,51.8996,700.0
2013-08-05 15:40:00,52.14,52.18,52.14,52.17,4000.0,51.9394,51.9793,51.9394,51.9693,4000.0
2013-08-05 15:50:00,52.17,52.18,52.14,52.17,8500.0,51.9693,51.9793,51.9394,51.9693,8500.0
2013-08-06 09:30:00,51.93,51.95,51.84,51.84,3200.0,51.7303,51.7502,51.6406,51.6406,3200.0
2013-08-06 09:40:00,51.86,51.86,51.73,51.8,2500.0,51.6605,51.6605,51.531,51.6008,2500.0
2013-08-06 09:50:00,51.71,51.83,51.71,51.79,3100.0,51.5111,51.6306,51.5111,51.5908,3100.0
2013-08-06 10:00:00,51.86,51.86,51.8,51.82,1400.0,51.6605,51.6605,51.6008,51.6207,1400.0
2013-08-06 10:10:00,51.82,51.85,51.82,51.85,600.0,51.6207,51.6506,51.6207,51.6506,600.0
2013-08-06 10:20:00,51.85,51.85,51.85,51.85,0.0,51.6506,51.6506,51.6506,51.6506,0.0
2013-08-06 10:30:00,51.88,51.88,51.8,51.85,900.0,51.6804,51.6804,51.6008,51.6506,900.0
2013-08-06 10:40:00,51.85,51.85,51.78,51.8,1300.0,51.6506,51.6506,51.5808,51.6008,1300.0
2013-08-06 10:50:00,51.74,51.74,51.57,51.68,1800.0,51.541,51.541,51.3716,51.4812,1800.0
2013-08-06 11:00:00,51.78,51.82,51.66,51.66,1600.0,51.5808,51.6207,51.4613,51.4613,1600.0
2013-08-06 11:10:00,51.63,51.81,51.63,51.77,1700.0,51.4314,51.6107,51.4314,51.5709,1700.0
2013-08-06 11:20:00,51.82,51.87,51.82,51.87,400.0,51.6207,51.6705,51.6207,51.6705,400.0
2013-08-06 11:30:00,51.83,51.83,51.73,51.73,400.0,51.6306,51.6306,51.531,51.531,400.0
2013-08-06 11:40:00,51.72,51.78,51.58,51.7,9300.0,51.5211,51.5808,51.3816,51.5011,9300.0
2013-08-06 11:50:00,51.67,51.78,51.64,51.72,2300.0,51.4713,51.5808,51.4414,51.5211,2300.0
2013-08-06 12:00:00,51.7,51.77,51.64,51.73,9200.0,51.5011,51.5709,51.4414,51.531,9200.0
2013-08-06 12:10:00,51.7,51.79,51.69,51.72,3000.0,51.5011,51.5908,51.4912,51.5211,3000.0
2013-08-06 12:20:00,51.69,51.74,51.68,51.72,1200.0,51.4912,51.541,51.4812,51.5211,1200.0
2013-08-06 12:30:00,51.7,51.73,51.7,51.72,2100.0,51.5011,51.531,51.5011,51.5211,2100.0
2013-08-06 12:40:00,51.75,51.8,51.75,51.8,800.0,51.5509,51.6008,51.5509,51.6008,800.0
2013-08-06 12:50:00,51.81,51.81,51.81,51.81,400.0,51.6107,51.6107,51.6107,51.6107,400.0
2013-08-06 13:00:00,51.83,51.84,51.82,51.83,400.0,51.6306,51.6406,51.6207,51.6306,400.0
2013-08-06 13:10:00,51.83,51.83,51.81,51.81,500.0,51.6306,51.6306,51.6107,51.6107,500.0
2013-08-06 13:20:00,51.78,51.82,51.73,51.82,1000.0,51.5808,51.6207,51.531,51.6207,1000.0
2013-08-06 13:30:00,51.72,51.72,51.71,51.71,200.0,51.5211,51.5211,51.5111,51.5111,200.0
2013-08-06 13:40:00,51.74,51.74,51.71,51.72,400.0,51.541,51.541,51.5111,51.5211,400.0
2013-08-06 13:50:00,51.78,51.81,51.78,51.81,200.0,51.5808,51.6107,51.5808,51.6107,200.0
2013-08-06 14:00:00,51.81,51.82,51.64,51.8,2700.0,51.6107,51.6207,51.4414,51.6008,2700.0
2013-08-06 14:10:00,51.72,51.75,51.68,51.68,1100.0,51.5211,51.5509,51.4812,51.4812,1100.0
2013-08-06 14:20:00,51.72,51.77,51.66,51.72,2600.0,51.5211,51.5709,51.4613,51.5211,2600.0
2013-08-06 14:30:00,51.71,51.83,51.68,51.75,2300.0,51.5111,51.6306,51.4812,51.5509,2300.0
2013-08-06 14:40:00,51.75,51.75,51.69,51.69,2600.0,51.5509,51.5509,51.4912,51.4912,2600.0
2013-08-06 14:50:00,51.71,51.77,51.7,51.76,1500.0,51.5111,51.5709,51.5011,51.5609,1500.0
2013-08-06 15:00:00,51.73,51.78,51.68,51.78,2200.0,51.531,51.5808,51.4812,51.5808,2200.0
2013-08-06 15:10:00,51.83,51.84,51.73,51.81,1900.0,51.6306,51.6406,51.531,51.6107,1900.0
2013-08-06 15:20:00,51.8,51.82,51.78,51.82,1000.0,51.6008,51.6207,51.5808,51.6207,1000.0
2013-08-06 15:30:00,51.81,51.81,51.75,51.76,800.0,51.6107,51.6107,51.5509,51.5609,800.0
2013-08-06 15:40:00,51.77,51.84,51.71,51.72,2700.0,51.5709,51.6406,51.5111,51.5211,2700.0
2013-08-06 15:50:00,51.7,51.81,51.7,51.79,10500.0,51.5011,51.6107,51.5011,51.5908,10500.0
2013-08-07 09:30:00,51.68,51.88,51.63,51.71,2100.0,51.4812,51.6804,51.4314,51.5111,2100.0
2013-08-07 09:40:00,51.77,51.83,51.77,51.83,400.0,51.5709,51.6306,51.5709,51.6306,400.0
2013-08-07 09:50:00,51.88,51.92,51.65,51.75,4500.0,51.6804,51.7203,51.4513,51.5509,4500.0
2013-08-07 10:00:00,51.69,51.74,51.6,51.64,2300.0,51.4912,51.541,51.4015,51.4414,2300.0
2013-08-07 10:10:00,51.64,51.74,51.55,51.74,3300.0,51.4414,51.541,51.3517,51.541,3300.0
2013-08-07 10:20:00,51.71,51.8,51.65,51.78,1500.0,51.5111,51.6008,51.4513,51.5808,1500.0
2013-08-07 10:30:00,51.76,51.83,51.71,51.83,1300.0,51.5609,51.6306,51.5111,51.6306,1300.0
2013-08-07 10:40:00,51.79,51.93,51.76,51.93,900.0,51.5908,51.7303,51.5609,51.7303,900.0
2013-08-07 10:50:00,51.98,52.08,51.92,51.96,3900.0,51.7801,51.8797,51.7203,51.7601,3900.0
2013-08-07 11:00:00,51.95,51.96,51.81,51.81,1400.0,51.7502,51.7601,51.6107,51.6107,1400.0
2013-08-07 11:10:00,51.88,51.92,51.85,51.9,2100.0,51.6804,51.7203,51.6506,51.7004,2100.0
2013-08-07 11:20:00,51.82,51.85,51.8,51.8,1700.0,51.6207,51.6506,51.6008,51.6008,1700.0
2013-08-07 11:30:00,51.84,51.87,51.82,51.82,1100.0,51.6406,51.6705,51.6207,51.6207,1100.0
2013-08-07 11:40:00,51.8,51.85,51.62,51.81,3600.0,51.6008,51.6506,51.4214,51.6107,3600.0
2013-08-07 11:50:00,51.81,51.81,51.8,51.8,500.0,51.6107,51.6107,51.6008,51.6008,500.0
2013-08-07 12:00:00,51.8,51.81,51.8,51.8,800.0,51.6008,51.6107,51.6008,51.6008,800.0
2013-08-07 12:10:00,51.77,51.79,51.77,51.79,300.0,51.5709,51.5908,51.5709,51.5908,300.0
2013-08-07 12:20:00,51.84,51.84,51.82,51.82,200.0,51.6406,51.6406,51.6207,51.6207,200.0
2013-08-07 12:30:00,51.75,51.88,51.73,51.88,3300.0,51.5509,51.6804,51.531,51.6804,3300.0
2013-08-07 12:40:00,51.88,51.88,51.8,51.8,500.0,51.6804,51.6804,51.6008,51.6008,500.0
2013-08-07 12:50:00,51.82,51.82,51.82,51.82,100.0,51.6207,51.6207,51.6207,51.6207,100.0
2013-08-07 13:00:00,51.78,51.78,51.76,51.78,1000.0,51.5808,51.5808,51.5609,51.5808,1000.0
2013-08-07 13:10:00,51.8,51.87,51.8,51.83,1700.0,51.6008,51.6705,51.6008,51.6306,1700.0
2013-08-07 13:20:00,51.83,51.86,51.83,51.86,200.0,51.6306,51.6605,51.6306,51.6605,200.0
2013-08-07 13:30:00,51.81,51.85,51.63,51.85,4400.0,51.6107,51.6506,51.4314,51.6506,4400.0
2013-08-07 13:40:00,51.82,51.82,51.81,51.81,300.0,51.6207,51.6207,51.6107,51.6107,300.0
2013-08-07 13:50:00,51.69,51.82,51.69,51.82,200.0,51.4912,51.6207,51.4912,51.6207,200.0
2013-08-07 14:00:00,51.77,51.82,51.75,51.78,700.0,51.5709,51.6207,51.5509,51.5808,700.0
2013-08-07 14:10:00,51.76,51.76,51.73,51.73,200.0,51.5609,51.5609,51.531,51.531,200.0
2013-08-07 14:20:00,51.73,51.75,51.69,51.75,900.0,51.531,51.5509,51.4912,51.5509,900.0
2013-08-07 14:30:00,51.73,51.83,51.71,51.76,700.0,51.531,51.6306,51.5111,51.5609,700.0
2013-08-07 14:40:00,51.8,51.8,51.55,51.67,12500.0,51.6008,51.6008,51.3517,51.4713,12500.0
2013-08-07 14:50:00,51.74,51.86,51.74,51.86,400.0,51.541,51.6605,51.541,51.6605,400.0
2013-08-07 15:00:00,51.8,51.8,51.74,51.74,700.0,51.6008,51.6008,51.541,51.541,700.0
2013-08-07 15:10:00,51.78,51.91,51.78,51.84,2200.0,51.5808,51.7103,51.5808,51.6406,2200.0
2013-08-07 15:20:00,51.82,51.82,51.64,51.7,2500.0,51.6207,51.6207,51.4414,51.5011,2500.0
2013-08-07 15:30:00,51.74,51.82,51.74,51.82,1600.0,51.541,51.6207,51.541,51.6207,1600.0
2013-08-07 15:40:00,51.83,51.85,51.77,51.8,3900.0,51.6306,51.6506,51.5709,51.6008,3900.0
2013-08-07 15:50:00,51.79,51.79,51.65,51.71,12700.0,51.5908,51.5908,51.4513,51.5111,12700.0
2013-08-08 09:30:00,51.78,52.08,51.63,52.04,5800.0,51.5808,51.8797,51.4314,51.8398,5800.0
2013-08-08 09:40:00,51.92,51.94,51.69,51.69,1200.0,51.7203,51.7402,51.4912,51.4912,1200.0
2013-08-08 09:50:00,51.71,51.81,51.58,51.69,3200.0,51.5111,51.6107,51.3816,51.4912,3200.0
2013-08-08 10:00:00,51.56,51.65,51.35,51.35,1500.0,51.3617,51.4513,51.1525,51.1525,1500.0
2013-08-08 10:10:00,51.39,51.55,51.39,51.55,1300.0,51.1923,51.3517,51.1923,51.3517,1300.0
2013-08-08 10:20:00,51.54,51.56,51.54,51.56,300.0,51.3418,51.3617,51.3418,51.3617,300.0
2013-08-08 10:30:00,51.47,51.56,51.46,51.56,2400.0,51.272,51.3617,51.2621,51.3617,2400.0
2013-08-08 10:40:00,51.54,51.54,51.5,51.5,500.0,51.3418,51.3418,51.3019,51.3019,500.0
2013-08-08 10:50:00,51.67,51.67,51.55,51.55,200.0,51.4713,51.4713,51.3517,51.3517,200.0
2013-08-08 11:00:00,51.53,51.64,51.45,51.64,500.0,51.3318,51.4414,51.2521,51.4414,500.0
2013-08-08 11:10:00,51.69,51.72,51.69,51.72,200.0,51.4912,51.5211,51.4912,51.5211,200.0
2013-08-08 11:20:00,51.73,51.73,51.73,51.73,100.0,51.531,51.531,51.531,51.531,100.0
2013-08-08 11:30:00,51.77,51.77,51.76,51.77,1300.0,51.5709,51.5709,51.5609,51.5709,1300.0
2013-08-08 11:40:00,51.83,51.86,51.83,51.85,900.0,51.6306,51.6605,51.6306,51.6506,900.0
2013-08-08 11:50:00,51.92,51.93,51.91,51.93,300.0,51.7203,51.7303,51.7103,51.7303,300.0
2013-08-08 12:00:00,51.93,51.96,51.9,51.9,500.0,51.7303,51.7601,51.7004,51.7004,500.0
2013-08-08 12:10:00,51.91,52.0,51.91,51.94,300.0,51.7103,51.8,51.7103,51.7402,300.0
2013-08-08 12:20:00,51.99,51.99,51.98,51.98,200.0,51.79,51.79,51.7801,51.7801,200.0
2013-08-08 12:30:00,51.98,51.99,51.92,51.97,2300.0,51.7801,51.79,51.7203,51.7701,2300.0
2013-08-08 12:40:00,51.98,52.03,51.92,52.03,2500.0,51.7801,51.8299,51.7203,51.8299,2500.0
2013-08-08 12:50:00,51.92,51.92,51.92,51.92,100.0,51.7203,51.7203,51.7203,51.7203,100.0
2013-08-08 13:00:00,52.03,52.03,52.03,52.03,400.0,51.8299,51.8299,51.8299,51.8299,400.0
2013-08-08 13:10:00,51.97,51.98,51.94,51.94,1100.0,51.7701,51.7801,51.7402,51.7402,1100.0
2013-08-08 13:20:00,51.96,52.02,51.96,51.98,5600.0,51.7601,51.8199,51.7601,51.7801,5600.0
2013-08-08 13:30:00,51.96,51.96,51.96,51.96,100.0,51.7601,51.7601,51.7601,51.7601,100.0
2013-08-08 13:40:00,51.96,51.96,51.96,51.96,0.0,51.7601,51.7601,51.7601,51.7601,0.0
2013-08-08 13:50:00,51.95,52.04,51.95,52.04,500.0,51.7502,51.8398,51.7502,51.8398,500.0
2013-08-08 14:00:00,52.05,52.05,51.98,52.02,900.0,51.8498,51.8498,51.7801,51.8199,900.0
2013-08-08 14:10:00,52.02,52.02,52.02,52.02,0.0,51.8199,51.8199,51.8199,51.8199,0.0
2013-08-08 14:20:00,52.02,52.14,52.02,52.14,1200.0,51.8199,51.9394,51.8199,51.9394,1200.0
2013-08-08 14:30:00,52.07,52.11,52.07,52.1,400.0,51.8697,51.9096,51.8697,51.8996,400.0
2013-08-08 14:40:00,52.08,52.1,52.01,52.01,300.0,51.8797,51.8996,51.8099,51.8099,300.0
2013-08-08 14:50:00,52.05,52.05,52.05,52.05,100.0,51.8498,51.8498,51.8498,51.8498,100.0
2013-08-08 15:00:00,52.03,52.05,52.01,52.02,2000.0,51.8299,51.8498,51.8099,51.8199,2000.0
2013-08-08 15:10:00,52.01,52.03,51.94,51.94,600.0,51.8099,51.8299,51.7402,51.7402,600.0
2013-08-08 15:20:00,51.91,51.98,51.91,51.98,800.0,51.7103,51.7801,51.7103,51.7801,800.0
2013-08-08 15:30:00,52.01,52.05,51.99,51.99,900.0,51.8099,51.8498,51.79,51.79,900.0
2013-08-08 15:40:00,51.98,52.07,51.98,52.07,900.0,51.7801,51.8697,51.7801,51.8697,900.0
2013-08-08 15:50:00,52.04,52.04,51.86,51.88,12700.0,51.8398,51.8398,51.6605,51.6804,12700.0
2013-08-09 09:30:00,51.79,51.79,51.79,51.79,1400.0,51.5908,51.5908,51.5908,51.5908,1400.0
2013-08-09 09:40:00,52.06,52.27,52.06,52.22,1200.0,51.8598,52.0689,51.8598,52.0191,1200.0
2013-08-09 09:50:00,52.15,52.25,52.15,52.22,800.0,51.9494,52.049,51.9494,52.0191,800.0
2013-08-09 10:00:00,52.2,52.26,52.07,52.07,600.0,51.9992,52.059,51.8697,51.8697,600.0
2013-08-09 10:10:00,52.08,52.08,52.0,52.0,200.0,51.8797,51.8797,51.8,51.8,200.0
2013-08-09 10:20:00,51.98,51.98,51.8,51.97,2000.0,51.7801,51.7801,51.6008,51.7701,2000.0
2013-08-09 10:30:00,51.97,52.1,51.97,52.09,400.0,51.7701,51.8996,51.7701,51.8896,400.0
2013-08-09 10:40:00,52.06,52.1,52.03,52.07,1300.0,51.8598,51.8996,51.8299,51.8697,1300.0
2013-08-09 10:50:00,52.05,52.05,51.92,52.03,500.0,51.8498,51.8498,51.7203,51.8299,500.0
2013-08-09 11:00:00,51.95,51.95,51.65,51.68,6100.0,51.7502,51.7502,51.4513,51.4812,6100.0
2013-08-09 11:10:00,51.79,51.87,51.79,51.86,600.0,51.5908,51.6705,51.5908,51.6605,600.0
2013-08-09 11:20:00,51.85,51.9,51.63,51.68,5700.0,51.6506,51.7004,51.4314,51.4812,5700.0
2013-08-09 11:30:00,51.73,51.84,51.73,51.84,1400.0,51.531,51.6406,51.531,51.6406,1400.0
2013-08-09 11:40:00,51.84,51.84,51.82,51.82,500.0,51.6406,51.6406,51.6207,51.6207,500.0
2013-08-09 11:50:00,51.87,51.9,51.86,51.9,600.0,51.6705,51.7004,51.6605,51.7004,600.0
2013-08-09 12:00:00,51.9,51.9,51.9,51.9,0.0,51.7004,51.7004,51.7004,51.7004,0.0
2013-08-09 12:10:00,51.78,51.78,51.78,51.78,200.0,51.5808,51.5808,51.5808,51.5808,200.0
2013-08-09 12:20:00,51.88,51.96,51.83,51.83,600.0,51.6804,51.7601,51.6306,51.6306,600.0
2013-08-09 12:30:00,51.86,51.87,51.86,51.87,300.0,51.6605,51.6705,51.6605,51.6705,300.0
2013-08-09 12:40:00,51.91,51.95,51.86,51.95,500.0,51.7103,51.7502,51.6605,51.7502,500.0
2013-08-09 12:50:00,51.95,52.0,51.95,52.0,400.0,51.7502,51.8,51.7502,51.8,400.0
2013-08-09 13:00:00,51.93,51.97,51.93,51.97,200.0,51.7303,51.7701,51.7303,51.7701,200.0
2013-08-09 13:10:00,51.88,51.94,51.88,51.94,700.0,51.6804,51.7402,51.6804,51.7402,700.0
2013-08-09 13:20:00,51.94,51.94,51.94,51.94,0.0,51.7402,51.7402,51.7402,51.7402,0.0
2013-08-09 13:30:00,51.98,52.03,51.98,52.03,600.0,51.7801,51.8299,51.7801,51.8299,600.0
2013-08-09 13:40:00,52.05,52.05,52.0,52.0,400.0,51.8498,51.8498,51.8,51.8,400.0
2013-08-09 13:50:00,52.01,52.01,51.95,51.97,800.0,51.8099,51.8099,51.7502,51.7701,800.0
2013-08-09 14:00:00,51.97,51.99,51.97,51.99,200.0,51.7701,51.79,51.7701,51.79,200.0
2013-08-09 14:10:00,51.99,51.99,51.97,51.97,300.0,51.79,51.79,51.7701,51.7701,300.0
2013-08-09 14:20:00,51.99,51.99,51.99,51.99,200.0,51.79,51.79,51.79,51.79,200.0
2013-08-09 14:30:00,51.98,51.98,51.92,51.92,1300.0,51.7801,51.7801,51.7203,51.7203,1300.0
2013-08-09 14:40:00,51.91,51.91,51.91,51.91,300.0,51.7103,51.7103,51.7103,51.7103,300.0
2013-08-09 14:50:00,51.87,51.95,51.87,51.93,400.0,51.6705,51.7502,51.6705,51.7303,400.0
2013-08-09 15:00:00,51.88,51.88,51.85,51.85,800.0,51.6804,51.6804,51.6506,51.6506,800.0
2013-08-09 15:10:00,51.88,51.88,51.86,51.86,600.0,51.6804,51.6804,51.6605,51.6605,600.0
2013-08-09 15:20:00,51.92,51.94,51.9,51.9,1000.0,51.7203,51.7402,51.7004,51.7004,1000.0
2013-08-09 15:30:00,51.91,51.94,51.85,51.88,1200.0,51.7103,51.7402,51.6506,51.6804,1200.0
2013-08-09 15:40:00,51.89,51.91,51.87,51.87,1600.0,51.6904,51.7103,51.6705,51.6705,1600.0
2013-08-09 15:50:00,51.84,51.93,51.77,51.85,11700.0,51.6406,51.7303,51.5709,51.6506,11700.0
2013-08-12 09:30:00,51.54,51.7,51.54,51.7,1400.0,51.3418,51.5011,51.3418,51.5011,1400.0
2013-08-12 09:40:00,51.87,51.97,51.87,51.97,600.0,51.6705,51.7701,51.6705,51.7701,600.0
2013-08-12 09:50:00,51.88,52.14,51.88,52.1,12900.0,51.6804,51.9394,51.6804,51.8996,12900.0
2013-08-12 10:00:00,52.09,52.12,52.05,52.05,1100.0,51.8896,51.9195,51.8498,51.8498,1100.0
2013-08-12 10:10:00,52.11,52.17,52.09,52.13,3400.0,51.9096,51.9693,51.8896,51.9295,3400.0
2013-08-12 10:20:00,52.07,52.08,52.07,52.08,400.0,51.8697,51.8797,51.8697,51.8797,400.0
2013-08-12 10:30:00,52.05,52.23,52.05,52.19,2200.0,51.8498,52.0291,51.8498,51.9893,2200.0
2013-08-12 10:40:00,52.22,52.25,52.22,52.25,1400.0,52.0191,52.049,52.0191,52.049,1400.0
2013-08-12 10:50:00,52.25,52.34,52.25,52.34,700.0,52.049,52.1387,52.049,52.1387,700.0
2013-08-12 11:00:00,52.37,52.43,52.21,52.21,3200.0,52.1686,52.2283,52.0092,52.0092,3200.0
2013-08-12 11:10:00,52.22,52.22,52.13,52.15,4300.0,52.0191,52.0191,51.9295,51.9494,4300.0
2013-08-12 11:20:00,52.12,52.34,52.12,52.22,2000.0,51.9195,52.1387,51.9195,52.0191,2000.0
2013-08-12 11:30:00,52.32,52.4,52.32,52.39,1500.0,52.1188,52.1984,52.1188,52.1885,1500.0
2013-08-12 11:40:00,52.45,52.63,52.45,52.6,3300.0,52.2483,52.4276,52.2483,52.3977,3300.0
2013-08-12 11:50:00,52.55,52.62,52.55,52.55,1600.0,52.3479,52.4176,52.3479,52.3479,1600.0
2013-08-12 12:00:00,52.55,52.57,52.49,52.5,1500.0,52.3479,52.3678,52.2881,52.2981,1500.0
2013-08-12 12:10:00,52.5,52.5,52.38,52.38,1100.0,52.2981,52.2981,52.1785,52.1785,1100.0
2013-08-12 12:20:00,52.45,52.45,52.45,52.45,400.0,52.2483,52.2483,52.2483,52.2483,400.0
2013-08-12 12:30:00,52.45,52.46,52.41,52.45,1600.0,52.2483,52.2582,52.2084,52.2483,1600.0
2013-08-12 12:40:00,52.47,52.65,52.47,52.65,2000.0,52.2682,52.4475,52.2682,52.4475,2000.0
2013-08-12 12:50:00,52.63,52.69,52.47,52.52,5000.0,52.4276,52.4873,52.2682,52.318,5000.0
2013-08-12 13:00:00,52.52,52.52,52.38,52.44,3800.0,52.318,52.318,52.1785,52.2383,3800.0
2013-08-12 13:10:00,52.49,52.55,52.42,52.52,3300.0,52.2881,52.3479,52.2184,52.318,3300.0
2013-08-12 13:20:00,52.52,52.52,52.49,52.49,200.0,52.318,52.318,52.2881,52.2881,200.0
2013-08-12 13:30:00,52.57,52.59,52.5,52.59,2300.0,52.3678,52.3877,52.2981,52.3877,2300.0
2013-08-12 13:40:00,52.59,52.64,52.59,52.59,1300.0,52.3877,52.4375,52.3877,52.3877,1300.0
2013-08-12 13:50:00,52.59,52.59,52.51,52.51,800.0,52.3877,52.3877,52.308,52.308,800.0
2013-08-12 14:00:00,52.55,52.55,52.47,52.48,900.0,52.3479,52.3479,52.2682,52.2781,900.0
2013-08-12 14:10:00,52.49,52.55,52.49,52.55,1600.0,52.2881,52.3479,52.2881,52.3479,1600.0
2013-08-12 14:20:00,52.56,52.57,52.39,52.39,2200.0,52.3578,52.3678,52.1885,52.1885,2200.0
2013-08-12 14:30:00,52.39,52.49,52.38,52.43,3000.0,52.1885,52.2881,52.1785,52.2283,3000.0
2013-08-12 14:40:00,52.48,52.49,52.36,52.4,3300.0,52.2781,52.2881,52.1586,52.1984,3300.0
2013-08-12 14:50:00,52.4,52.42,52.33,52.34,1000.0,52.1984,52.2184,52.1287,52.1387,1000.0
2013-08-12 15:00:00,52.36,52.37,52.36,52.37,200.0,52.1586,52.1686,52.1586,52.1686,200.0
2013-08-12 15:10:00,52.37,52.44,52.37,52.44,3300.0,52.1686,52.2383,52.1686,52.2383,3300.0
2013-08-12 15:20:00,52.42,52.44,52.37,52.37,2700.0,52.2184,52.2383,52.1686,52.1686,2700.0
2013-08-12 15:30:00,52.41,52.46,52.37,52.42,3400.0,52.2084,52.2582,52.1686,52.2184,3400.0
2013-08-12 15:40:00,52.42,52.49,52.4,52.45,6300.0,52.2184,52.2881,52.1984,52.2483,6300.0
2013-08-12 15:50:00,52.42,52.46,52.36,52.46,9900.0,52.2184,52.2582,52.1586,52.2582,9900.0
2013-08-13 09:30:00,52.58,52.58,52.45,52.45,1500.0,52.3778,52.3778,52.2483,52.2483,1500.0
2013-08-13 09:40:00,52.34,52.4,52.15,52.16,2900.0,52.1387,52.1984,51.9494,51.9594,2900.0
2013-08-13 09:50:00,52.13,52.15,52.08,52.08,2800.0,51.9295,51.9494,51.8797,51.8797,2800.0
2013-08-13 10:00:00,52.1,52.1,52.04,52.1,2500.0,51.8996,51.8996,51.8398,51.8996,2500.0
2013-08-13 10:10:00,52.09,52.15,52.04,52.07,4800.0,51.8896,51.9494,51.8398,51.8697,4800.0
2013-08-13 10:20:00,52.09,52.23,52.09,52.23,800.0,51.8896,52.0291,51.8896,52.0291,800.0
2013-08-13 10:30:00,52.18,52.18,52.04,52.09,1500.0,51.9793,51.9793,51.8398,51.8896,1500.0
2013-08-13 10:40:00,52.03,52.07,52.03,52.03,1500.0,51.8299,51.8697,51.8299,51.8299,1500.0
2013-08-13 10:50:00,52.05,52.18,52.03,52.18,2300.0,51.8498,51.9793,51.8299,51.9793,2300.0
2013-08-13 11:00:00,52.17,52.68,52.17,52.68,6500.0,51.9693,52.4774,51.9693,52.4774,6500.0
2013-08-13 11:10:00,52.61,52.61,52.39,52.4,6100.0,52.4076,52.4076,52.1885,52.1984,6100.0
2013-08-13 11:20:00,52.4,52.44,52.35,52.44,1300.0,52.1984,52.2383,52.1486,52.2383,1300.0
2013-08-13 11:30:00,52.41,52.5,52.41,52.47,2300.0,52.2084,52.2981,52.2084,52.2682,2300.0
2013-08-13 11:40:00,52.52,52.57,52.52,52.57,1000.0,52.318,52.3678,52.318,52.3678,1000.0
2013-08-13 11:50:00,52.58,52.61,52.46,52.46,700.0,52.3778,52.4076,52.2582,52.2582,700.0
2013-08-13 12:00:00,52.44,52.52,52.43,52.52,7900.0,52.2383,52.318,52.2283,52.318,7900.0
2013-08-13 12:10:00,52.53,52.58,52.43,52.53,14500.0,52.3279,52.3778,52.2283,52.3279,14500.0
2013-08-13 12:20:00,52.58,52.79,52.58,52.79,2900.0,52.3778,52.5869,52.3778,52.5869,2900.0
2013-08-13 12:30:00,52.79,52.88,52.66,52.66,7100.0,52.5869,52.6766,52.4574,52.4574,7100.0
2013-08-13 12:40:00,52.7,52.72,52.65,52.7,2700.0,52.4973,52.5172,52.4475,52.4973,2700.0
2013-08-13 12:50:00,52.71,52.72,52.64,52.68,4500.0,52.5073,52.5172,52.4375,52.4774,4500.0
2013-08-13 13:00:00,52.7,52.84,52.69,52.84,1900.0,52.4973,52.6368,52.4873,52.6368,1900.0
2013-08-13 13:10:00,52.86,52.88,52.68,52.68,4000.0,52.6567,52.6766,52.4774,52.4774,4000.0
2013-08-13 13:20:00,52.73,52.75,52.71,52.75,1800.0,52.5272,52.5471,52.5073,52.5471,1800.0
2013-08-13 13:30:00,52.75,52.9,52.75,52.8,6600.0,52.5471,52.6965,52.5471,52.5969,6600.0
2013-08-13 13:40:00,52.8,52.83,52.8,52.83,1100.0,52.5969,52.6268,52.5969,52.6268,1100.0
2013-08-13 13:50:00,52.88,52.95,52.82,52.95,2200.0,52.6766,52.7463,52.6168,52.7463,2200.0
2013-08-13 14:00:00,52.95,52.95,52.83,52.86,2200.0,52.7463,52.7463,52.6268,52.6567,2200.0
2013-08-13 14:10:00,52.8,52.86,52.65,52.72,2400.0,52.5969,52.6567,52.4475,52.5172,2400.0
2013-08-13 14:20:00,52.75,52.78,52.69,52.69,800.0,52.5471,52.577,52.4873,52.4873,800.0
2013-08-13 14:30:00,52.69,52.8,52.68,52.72,2500.0,52.4873,52.5969,52.4774,52.5172,2500.0
2013-08-13 14:40:00,52.72,52.8,52.67,52.75,3600.0,52.5172,52.5969,52.4674,52.5471,3600.0
2013-08-13 14:50:00,52.75,52.8,52.74,52.75,7100.0,52.5471,52.5969,52.5371,52.5471,7100.0
2013-08-13 15:00:00,52.81,52.81,52.74,52.74,900.0,52.6069,52.6069,52.5371,52.5371,900.0
2013-08-13 15:10:00,52.67,52.67,52.65,52.66,800.0,52.4674,52.4674,52.4475,52.4574,800.0
2013-08-13 15:20:00,52.67,52.71,52.67,52.71,5000.0,52.4674,52.5073,52.4674,52.5073,5000.0
2013-08-13 15:30:00,52.67,52.74,52.67,52.74,5600.0,52.4674,52.5371,52.4674,52.5371,5600.0
2013-08-13 15:40:00,52.67,52.76,52.67,52.73,5200.0,52.4674,52.5571,52.4674,52.5272,5200.0
2013-08-13 15:50:00,52.73,52.82,52.72,52.77,6600.0,52.5272,52.6168,52.5172,52.567,6600.0
2013-08-14 09:30:00,52.73,52.79,52.54,52.71,1500.0,52.5272,52.5869,52.3379,52.5073,1500.0
2013-08-14 09:40:00,52.64,52.72,52.6,52.66,1800.0,52.4375,52.5172,52.3977,52.4574,1800.0
2013-08-14 09:50:00,52.76,52.76,52.6,52.73,1200.0,52.5571,52.5571,52.3977,52.5272,1200.0
2013-08-14 10:00:00,52.69,52.85,52.63,52.75,4900.0,52.4873,52.6467,52.4276,52.5471,4900.0
2013-08-14 10:10:00,52.74,52.74,52.6,52.6,2900.0,52.5371,52.5371,52.3977,52.3977,2900.0
2013-08-14 10:20:00,52.59,52.68,52.59,52.67,2600.0,52.3877,52.4774,52.3877,52.4674,2600.0
2013-08-14 10:30:00,52.68,52.82,52.63,52.65,2900.0,52.4774,52.6168,52.4276,52.4475,2900.0
2013-08-14 10:40:00,52.65,52.65,52.51,52.51,10600.0,52.4475,52.4475,52.308,52.308,10600.0
2013-08-14 10:50:00,52.5,52.54,52.45,52.54,2400.0,52.2981,52.3379,52.2483,52.3379,2400.0
2013-08-14 11:00:00,52.52,52.52,52.44,52.48,19700.0,52.318,52.318,52.2383,52.2781,19700.0
2013-08-14 11:10:00,52.48,52.51,52.45,52.5,38700.0,52.2781,52.308,52.2483,52.2981,38700.0
2013-08-14 11:20:00,52.5,52.51,52.48,52.51,1800.0,52.2981,52.308,52.2781,52.308,1800.0
2013-08-14 11:30:00,52.53,52.64,52.52,52.57,1700.0,52.3279,52.4375,52.318,52.3678,1700.0
2013-08-14 11:40:00,52.62,52.7,52.62,52.64,2900.0,52.4176,52.4973,52.4176,52.4375,2900.0
2013-08-14 11:50:00,52.68,52.71,52.65,52.7,2500.0,52.4774,52.5073,52.4475,52.4973,2500.0
2013-08-14 12:00:00,52.73,52.73,52.7,52.7,1700.0,52.5272,52.5272,52.4973,52.4973,1700.0
2013-08-14 12:10:00,52.7,52.76,52.65,52.71,2800.0,52.4973,52.5571,52.4475,52.5073,2800.0
2013-08-14 12:20:00,52.71,52.73,52.62,52.62,700.0,52.5073,52.5272,52.4176,52.4176,700.0
2013-08-14 12:30:00,52.65,52.65,52.55,52.57,3800.0,52.4475,52.4475,52.3479,52.3678,3800.0
2013-08-14 12:40:00,52.59,52.59,52.51,52.51,900.0,52.3877,52.3877,52.308,52.308,900.0
2013-08-14 12:50:00,52.52,52.52,52.44,52.44,1400.0,52.318,52.318,52.2383,52.2383,1400.0
2013-08-14 13:00:00,52.47,52.55,52.45,52.54,2200.0,52.2682,52.3479,52.2483,52.3379,2200.0
2013-08-14 13:10:00,52.55,52.55,52.47,52.52,2100.0,52.3479,52.3479,52.2682,52.318,2100.0
2013-08-14 13:20:00,52.53,52.53,52.5,52.5,700.0,52.3279,52.3279,52.2981,52.2981,700.0
2013-08-14 13:30:00,52.47,52.62,52.44,52.54,1400.0,52.2682,52.4176,52.2383,52.3379,1400.0
2013-08-14 13:40:00,52.56,52.56,52.46,52.46,500.0,52.3578,52.3578,52.2582,52.2582,500.0
2013-08-14 13:50:00,52.46,52.6,52.46,52.6,1000.0,52.2582,52.3977,52.2582,52.3977,1000.0
2013-08-14 14:00:00,52.59,52.59,52.5,52.54,600.0,52.3877,52.3877,52.2981,52.3379,600.0
2013-08-14 14:10:00,52.52,52.56,52.52,52.56,900.0,52.318,52.3578,52.318,52.3578,900.0
2013-08-14 14:20:00,52.5,52.52,52.5,52.5,400.0,52.2981,52.318,52.2981,52.2981,400.0
2013-08-14 14:30:00,52.45,52.57,52.45,52.53,2600.0,52.2483,52.3678,52.2483,52.3279,2600.0
2013-08-14 14:40:00,52.5,52.51,52.5,52.51,400.0,52.2981,52.308,52.2981,52.308,400.0
2013-08-14 14:50:00,52.5,52.5,52.5,52.5,100.0,52.2981,52.2981,52.2981,52.2981,100.0
2013-08-14 15:00:00,52.45,52.45,52.39,52.43,700.0,52.2483,52.2483,52.1885,52.2283,700.0
2013-08-14 15:10:00,52.49,52.52,52.47,52.51,1300.0,52.2881,52.318,52.2682,52.308,1300.0
2013-08-14 15:20:00,52.5,52.54,52.5,52.5,5700.0,52.2981,52.3379,52.2981,52.2981,5700.0
2013-08-14 15:30:00,52.49,52.52,52.47,52.47,3400.0,52.2881,52.318,52.2682,52.2682,3400.0
2013-08-14 15:40:00,52.47,52.51,52.4,52.46,8400.0,52.2682,52.308,52.1984,52.2582,8400.0
2013-08-14 15:50:00,52.5,52.52,52.46,52.48,19800.0,52.2981,52.318,52.2582,52.2781,19800.0
2013-08-15 09:30:00,51.82,52.15,51.82,52.15,6600.0,51.6207,51.9494,51.6207,51.9494,6600.0
2013-08-15 09:40:00,52.06,52.06,51.86,51.9,13500.0,51.8598,51.8598,51.6605,51.7004,13500.0
2013-08-15 09:50:00,51.77,51.93,51.77,51.93,2100.0,51.5709,51.7303,51.5709,51.7303,2100.0
2013-08-15 10:00:00,51.92,51.94,51.74,51.74,4700.0,51.7203,51.7402,51.541,51.541,4700.0
2013-08-15 10:10:00,51.74,51.74,51.67,51.7,500.0,51.541,51.541,51.4713,51.5011,500.0
2013-08-15 10:20:00,51.75,51.85,51.7,51.8,4100.0,51.5509,51.6506,51.5011,51.6008,4100.0
2013-08-15 10:30:00,51.83,51.86,51.8,51.85,1900.0,51.6306,51.6605,51.6008,51.6506,1900.0
2013-08-15 10:40:00,51.82,51.88,51.81,51.85,3900.0,51.6207,51.6804,51.6107,51.6506,3900.0
2013-08-15 10:50:00,51.85,51.9,51.81,51.81,3600.0,51.6506,51.7004,51.6107,51.6107,3600.0
2013-08-15 11:00:00,51.8,51.82,51.78,51.81,1200.0,51.6008,51.6207,51.5808,51.6107,1200.0
2013-08-15 11:10:00,51.81,51.86,51.8,51.86,500.0,51.6107,51.6605,51.6008,51.6605,500.0
2013-08-15 11:20:00,51.82,51.89,51.78,51.83,1900.0,51.6207,51.6904,51.5808,51.6306,1900.0
2013-08-15 11:30:00,51.84,51.84,51.79,51.81,2000.0,51.6406,51.6406,51.5908,51.6107,2000.0
2013-08-15 11:40:00,51.82,51.83,51.78,51.82,2900.0,51.6207,51.6306,51.5808,51.6207,2900.0
2013-08-15 11:50:00,51.81,51.84,51.77,51.8,3100.0,51.6107,51.6406,51.5709,51.6008,3100.0
2013-08-15 12:00:00,51.77,51.81,51.77,51.79,3200.0,51.5709,51.6107,51.5709,51.5908,3200.0
2013-08-15 12:10:00,51.77,51.8,51.74,51.74,2400.0,51.5709,51.6008,51.541,51.541,2400.0
2013-08-15 12:20:00,51.74,51.76,51.73,51.73,400.0,51.541,51.5609,51.531,51.531,400.0
2013-08-15 12:30:00,51.73,51.77,51.71,51.75,4200.0,51.531,51.5709,51.5111,51.5509,4200.0
2013-08-15 12:40:00,51.75,51.83,51.74,51.79,3900.0,51.5509,51.6306,51.541,51.5908,3900.0
2013-08-15 12:50:00,51.79,51.8,51.74,51.77,7500.0,51.5908,51.6008,51.541,51.5709,7500.0
2013-08-15 13:00:00,51.73,51.74,51.71,51.74,3700.0,51.531,51.541,51.5111,51.541,3700.0
2013-08-15 13:10:00,51.73,51.77,51.69,51.77,5300.0,51.531,51.5709,51.4912,51.5709,5300.0
2013-08-15 13:20:00,51.77,51.77,51.67,51.72,6300.0,51.5709,51.5709,51.4713,51.5211,6300.0
2013-08-15 13:30:00,51.73,51.77,51.73,51.75,1600.0,51.531,51.5709,51.531,51.5509,1600.0
2013-08-15 13:40:00,51.69,51.75,51.69,51.75,6900.0,51.4912,51.5509,51.4912,51.5509,6900.0
2013-08-15 13:50:00,51.74,51.76,51.73,51.75,1400.0,51.541,51.5609,51.531,51.5509,1400.0
2013-08-15 14:00:00,51.79,51.79,51.73,51.74,5400.0,51.5908,51.5908,51.531,51.541,5400.0
2013-08-15 14:10:00,51.73,51.78,51.68,51.75,14900.0,51.531,51.5808,51.4812,51.5509,14900.0
2013-08-15 14:20:00,51.75,51.84,51.75,51.84,1800.0,51.5509,51.6406,51.5509,51.6406,1800.0
2013-08-15 14:30:00,51.84,51.87,51.81,51.87,1400.0,51.6406,51.6705,51.6107,51.6705,1400.0
2013-08-15 14:40:00,51.93,51.93,51.85,51.85,1300.0,51.7303,51.7303,51.6506,51.6506,1300.0
2013-08-15 14:50:00,51.85,51.9,51.85,51.86,1000.0,51.6506,51.7004,51.6506,51.6605,1000.0
2013-08-15 15:00:00,51.86,51.86,51.8,51.8,8000.0,51.6605,51.6605,51.6008,51.6008,8000.0
2013-08-15 15:10:00,51.8,51.8,51.72,51.72,4600.0,51.6008,51.6008,51.5211,51.5211,4600.0
2013-08-15 15:20:00,51.72,51.8,51.72,51.79,3800.0,51.5211,51.6008,51.5211,51.5908,3800.0
2013-08-15 15:30:00,51.78,51.82,51.78,51.81,7000.0,51.5808,51.6207,51.5808,51.6107,7000.0
2013-08-15 15:40:00,51.81,51.95,51.8,51.85,11000.0,51.6107,51.7502,51.6008,51.6506,11000.0
2013-08-15 15:50:00,51.85,51.91,51.83,51.83,16900.0,51.6506,51.7103,51.6306,51.6306,16900.0
2013-08-16 09:30:00,51.9,51.98,51.9,51.94,17100.0,51.7004,51.7801,51.7004,51.7402,17100.0
2013-08-16 09:40:00,51.94,51.94,51.94,51.94,100.0,51.7402,51.7402,51.7402,51.7402,100.0
2013-08-16 09:50:00,51.94,52.0,51.89,51.89,2800.0,51.7402,51.8,51.6904,51.6904,2800.0
2013-08-16 10:00:00,51.88,52.08,51.8,52.08,1400.0,51.6804,51.8797,51.6008,51.8797,1400.0
2013-08-16 10:10:00,52.06,52.12,51.97,51.97,1300.0,51.8598,51.9195,51.7701,51.7701,1300.0
2013-08-16 10:20:00,51.97,51.97,51.83,51.83,500.0,51.7701,51.7701,51.6306,51.6306,500.0
2013-08-16 10:30:00,51.95,52.04,51.94,52.04,2700.0,51.7502,51.8398,51.7402,51.8398,2700.0
2013-08-16 10:40:00,52.04,52.04,51.87,51.87,900.0,51.8398,51.8398,51.6705,51.6705,900.0
2013-08-16 10:50:00,51.97,51.99,51.93,51.93,900.0,51.7701,51.79,51.7303,51.7303,900.0
2013-08-16 11:00:00,51.96,52.16,51.96,52.07,8500.0,51.7601,51.9594,51.7601,51.8697,8500.0
2013-08-16 11:10:00,51.92,52.0,51.9,52.0,1700.0,51.7203,51.8,51.7004,51.8,1700.0
2013-08-16 11:20:00,51.99,51.99,51.82,51.86,1600.0,51.79,51.79,51.6207,51.6605,1600.0
2013-08-16 11:30:00,51.93,51.93,51.76,51.87,700.0,51.7303,51.7303,51.5609,51.6705,700.0
2013-08-16 11:40:00,51.84,51.99,51.84,51.98,1400.0,51.6406,51.79,51.6406,51.7801,1400.0
2013-08-16 11:50:00,51.97,51.97,51.88,51.97,700.0,51.7701,51.7701,51.6804,51.7701,700.0
2013-08-16 12:00:00,51.97,51.98,51.88,51.88,1300.0,51.7701,51.7801,51.6804,51.6804,1300.0
2013-08-16 12:10:00,51.97,51.98,51.88,51.88,600.0,51.7701,51.7801,51.6804,51.6804,600.0
2013-08-16 12:20:00,51.96,51.96,51.93,51.93,500.0,51.7601,51.7601,51.7303,51.7303,500.0
2013-08-16 12:30:00,51.88,51.92,51.85,51.92,1200.0,51.6804,51.7203,51.6506,51.7203,1200.0
2013-08-16 12:40:00,51.92,51.94,51.9,51.94,1000.0,51.7203,51.7402,51.7004,51.7402,1000.0
2013-08-16 12:50:00,51.88,52.05,51.88,51.95,1500.0,51.6804,51.8498,51.6804,51.7502,1500.0
2013-08-16 13:00:00,51.95,51.95,51.77,51.83,2300.0,51.7502,51.7502,51.5709,51.6306,2300.0
2013-08-16 13:10:00,51.8,51.82,51.79,51.79,1500.0,51.6008,51.6207,51.5908,51.5908,1500.0
2013-08-16 13:20:00,51.83,51.9,51.8,51.9,2200.0,51.6306,51.7004,51.6008,51.7004,2200.0
2013-08-16 13:30:00,51.89,51.9,51.77,51.77,3400.0,51.6904,51.7004,51.5709,51.5709,3400.0
2013-08-16 13:40:00,51.77,51.86,51.76,51.85,1700.0,51.5709,51.6605,51.5609,51.6506,1700.0
2013-08-16 13:50:00,51.88,51.88,51.84,51.84,1300.0,51.6804,51.6804,51.6406,51.6406,1300.0
2013-08-16 14:00:00,51.9,51.9,51.78,51.78,900.0,51.7004,51.7004,51.5808,51.5808,900.0
2013-08-16 14:10:00,51.81,51.81,51.8,51.8,900.0,51.6107,51.6107,51.6008,51.6008,900.0
2013-08-16 14:20:00,51.8,51.85,51.79,51.85,1700.0,51.6008,51.6506,51.5908,51.6506,1700.0
2013-08-16 14:30:00,51.85,51.85,51.74,51.74,2600.0,51.6506,51.6506,51.541,51.541,2600.0
2013-08-16 14:40:00,51.79,51.85,51.78,51.85,2700.0,51.5908,51.6506,51.5808,51.6506,2700.0
2013-08-16 14:50:00,51.85,51.85,51.77,51.81,1500.0,51.6506,51.6506,51.5709,51.6107,1500.0
2013-08-16 15:00:00,51.76,51.87,51.76,51.84,1500.0,51.5609,51.6705,51.5609,51.6406,1500.0
2013-08-16 15:10:00,51.85,51.85,51.77,51.8,2100.0,51.6506,51.6506,51.5709,51.6008,2100.0
2013-08-16 15:20:00,51.8,51.81,51.77,51.8,7600.0,51.6008,51.6107,51.5709,51.6008,7600.0
2013-08-16 15:30:00,51.8,51.86,51.76,51.85,6100.0,51.6008,51.6605,51.5609,51.6506,6100.0
2013-08-16 15:40:00,51.84,51.85,51.78,51.78,1400.0,51.6406,51.6506,51.5808,51.5808,1400.0
2013-08-16 15:50:00,51.77,51.8,51.77,51.79,16400.0,51.5709,51.6008,51.5709,51.5908,16400.0
2013-08-19 09:30:00,51.71,51.71,51.44,51.44,1000.0,51.5111,51.5111,51.2421,51.2421,1000.0
2013-08-19 09:40:00,51.77,51.77,51.77,51.77,100.0,51.5709,51.5709,51.5709,51.5709,100.0
2013-08-19 09:50:00,51.71,51.71,51.56,51.62,1000.0,51.5111,51.5111,51.3617,51.4214,1000.0
2013-08-19 10:00:00,51.62,51.72,51.62,51.67,2700.0,51.4214,51.5211,51.4214,51.4713,2700.0
2013-08-19 10:10:00,51.6,51.65,51.6,51.62,2800.0,51.4015,51.4513,51.4015,51.4214,2800.0
2013-08-19 10:20:00,51.62,51.62,51.52,51.52,2100.0,51.4214,51.4214,51.3218,51.3218,2100.0
2013-08-19 10:30:00,51.48,51.52,51.41,51.41,1000.0,51.282,51.3218,51.2123,51.2123,1000.0
2013-08-19 10:40:00,51.51,51.55,51.47,51.5,1800.0,51.3119,51.3517,51.272,51.3019,1800.0
2013-08-19 10:50:00,51.48,51.56,51.45,51.45,1900.0,51.282,51.3617,51.2521,51.2521,1900.0
2013-08-19 11:00:00,51.55,51.55,51.47,51.47,800.0,51.3517,51.3517,51.272,51.272,800.0
2013-08-19 11:10:00,51.56,51.56,51.45,51.45,1400.0,51.3617,51.3617,51.2521,51.2521,1400.0
2013-08-19 11:20:00,51.47,51.5,51.39,51.39,1200.0,51.272,51.3019,51.1923,51.1923,1200.0
2013-08-19 11:30:00,51.37,51.51,51.37,51.51,2200.0,51.1724,51.3119,51.1724,51.3119,2200.0
2013-08-19 11:40:00,51.49,51.58,51.49,51.54,500.0,51.2919,51.3816,51.2919,51.3418,500.0
2013-08-19 11:50:00,51.54,51.54,51.42,51.45,2200.0,51.3418,51.3418,51.2222,51.2521,2200.0
2013-08-19 12:00:00,51.44,51.49,51.35,51.37,2600.0,51.2421,51.2919,51.1525,51.1724,2600.0
2013-08-19 12:10:00,51.37,51.37,51.35,51.37,800.0,51.1724,51.1724,51.1525,51.1724,800.0
2013-08-19 12:20:00,51.34,51.47,51.34,51.47,1800.0,51.1425,51.272,51.1425,51.272,1800.0
2013-08-19 12:30:00,51.45,51.49,51.43,51.43,600.0,51.2521,51.2919,51.2322,51.2322,600.0
2013-08-19 12:40:00,51.43,51.43,51.4,51.41,800.0,51.2322,51.2322,51.2023,51.2123,800.0
2013-08-19 12:50:00,51.41,51.42,51.34,51.4,1000.0,51.2123,51.2222,51.1425,51.2023,1000.0
2013-08-19 13:00:00,51.4,51.44,51.39,51.41,700.0,51.2023,51.2421,51.1923,51.2123,700.0
2013-08-19 13:10:00,51.44,51.49,51.41,51.45,900.0,51.2421,51.2919,51.2123,51.2521,900.0
2013-08-19 13:20:00,51.41,51.41,51.41,51.41,400.0,51.2123,51.2123,51.2123,51.2123,400.0
2013-08-19 13:30:00,51.39,51.39,51.35,51.36,700.0,51.1923,51.1923,51.1525,51.1624,700.0
2013-08-19 13:40:00,51.32,51.44,51.28,51.39,5200.0,51.1226,51.2421,51.0828,51.1923,5200.0
2013-08-19 13:50:00,51.47,51.49,51.44,51.45,800.0,51.272,51.2919,51.2421,51.2521,800.0
2013-08-19 14:00:00,51.55,51.55,51.4,51.45,1600.0,51.3517,51.3517,51.2023,51.2521,1600.0
2013-08-19 14:10:00,51.45,51.45,51.37,51.37,500.0,51.2521,51.2521,51.1724,51.1724,500.0
2013-08-19 14:20:00,51.39,51.42,51.29,51.32,800.0,51.1923,51.2222,51.0927,51.1226,800.0
2013-08-19 14:30:00,51.32,51.32,51.29,51.32,1100.0,51.1226,51.1226,51.0927,51.1226,1100.0
2013-08-19 14:40:00,51.34,51.41,51.32,51.38,3100.0,51.1425,51.2123,51.1226,51.1824,3100.0
2013-08-19 14:50:00,51.38,51.4,51.37,51.4,3600.0,51.1824,51.2023,51.1724,51.2023,3600.0
2013-08-19 15:00:00,51.4,51.4,51.31,51.33,5100.0,51.2023,51.2023,51.1126,51.1326,5100.0
2013-08-19 15:10:00,51.29,51.43,51.29,51.43,2600.0,51.0927,51.2322,51.0927,51.2322,2600.0
2013-08-19 15:20:00,51.41,51.44,51.39,51.42,1500.0,51.2123,51.2421,51.1923,51.2222,1500.0
2013-08-19 15:30:00,51.37,51.38,51.23,51.23,5200.0,51.1724,51.1824,51.0329,51.0329,5200.0
2013-08-19 15:40:00,51.26,51.3,51.23,51.26,2500.0,51.0628,51.1027,51.0329,51.0628,2500.0
2013-08-19 15:50:00,51.26,51.35,51.22,51.24,13100.0,51.0628,51.1525,51.023,51.0429,13100.0
2013-08-20 09:30:00,51.2,51.29,51.19,51.19,2900.0,51.0031,51.0927,50.9931,50.9931,2900.0
2013-08-20 09:40:00,51.38,51.39,51.23,51.39,800.0,51.1824,51.1923,51.0329,51.1923,800.0
2013-08-20 09:50:00,51.35,51.56,51.35,51.56,300.0,51.1525,51.3617,51.1525,51.3617,300.0
2013-08-20 10:00:00,51.43,51.43,51.28,51.28,1000.0,51.2322,51.2322,51.0828,51.0828,1000.0
2013-08-20 10:10:00,51.35,51.38,51.31,51.32,2200.0,51.1525,51.1824,51.1126,51.1226,2200.0
2013-08-20 10:20:00,51.39,51.44,51.37,51.37,600.0,51.1923,51.2421,51.1724,51.1724,600.0
2013-08-20 10:30:00,51.42,51.51,51.38,51.48,1300.0,51.2222,51.3119,51.1824,51.282,1300.0
2013-08-20 10:40:00,51.52,51.63,51.52,51.6,2000.0,51.3218,51.4314,51.3218,51.4015,2000.0
2013-08-20 10:50:00,51.67,51.75,51.64,51.75,2300.0,51.4713,51.5509,51.4414,51.5509,2300.0
2013-08-20 11:00:00,51.69,51.81,51.69,51.76,3600.0,51.4912,51.6107,51.4912,51.5609,3600.0
2013-08-20 11:10:00,51.76,51.76,51.65,51.65,900.0,51.5609,51.5609,51.4513,51.4513,900.0
2013-08-20 11:20:00,51.73,51.73,51.72,51.72,400.0,51.531,51.531,51.5211,51.5211,400.0
2013-08-20 11:30:00,51.79,51.96,51.79,51.89,1600.0,51.5908,51.7601,51.5908,51.6904,1600.0
2013-08-20 11:40:00,51.9,52.07,51.9,52.07,1300.0,51.7004,51.8697,51.7004,51.8697,1300.0
2013-08-20 11:50:00,52.06,52.12,52.02,52.12,1300.0,51.8598,51.9195,51.8199,51.9195,1300.0
2013-08-20 12:00:00,52.16,52.17,52.08,52.08,3100.0,51.9594,51.9693,51.8797,51.8797,3100.0
2013-08-20 12:10:00,52.08,52.18,52.07,52.18,600.0,51.8797,51.9793,51.8697,51.9793,600.0
2013-08-20 12:20:00,52.19,52.19,52.05,52.17,1400.0,51.9893,51.9893,51.8498,51.9693,1400.0
2013-08-20 12:30:00,52.12,52.12,52.04,52.05,300.0,51.9195,51.9195,51.8398,51.8498,300.0
2013-08-20 12:40:00,52.03,52.03,51.92,51.92,1100.0,51.8299,51.8299,51.7203,51.7203,1100.0
2013-08-20 12:50:00,51.93,51.93,51.86,51.93,1800.0,51.7303,51.7303,51.6605,51.7303,1800.0
2013-08-20 13:00:00,52.0,52.0,51.92,51.92,200.0,51.8,51.8,51.7203,51.7203,200.0
2013-08-20 13:10:00,51.95,51.95,51.94,51.94,200.0,51.7502,51.7502,51.7402,51.7402,200.0
2013-08-20 13:20:00,51.91,51.91,51.91,51.91,400.0,51.7103,51.7103,51.7103,51.7103,400.0
2013-08-20 13:30:00,51.9,51.91,51.9,51.91,700.0,51.7004,51.7103,51.7004,51.7103,700.0
2013-08-20 13:40:00,51.91,51.91,51.83,51.89,800.0,51.7103,51.7103,51.6306,51.6904,800.0
2013-08-20 13:50:00,51.88,51.88,51.88,51.88,300.0,51.6804,51.6804,51.6804,51.6804,300.0
2013-08-20 14:00:00,51.89,51.89,51.84,51.86,800.0,51.6904,51.6904,51.6406,51.6605,800.0
2013-08-20 14:10:00,51.92,51.92,51.84,51.84,900.0,51.7203,51.7203,51.6406,51.6406,900.0
2013-08-20 14:20:00,51.84,51.87,51.84,51.87,1000.0,51.6406,51.6705,51.6406,51.6705,1000.0
2013-08-20 14:30:00,51.87,51.89,51.85,51.89,700.0,51.6705,51.6904,51.6506,51.6904,700.0
2013-08-20 14:40:00,51.89,51.93,51.84,51.88,700.0,51.6904,51.7303,51.6406,51.6804,700.0
2013-08-20 14:50:00,51.93,51.93,51.92,51.92,300.0,51.7303,51.7303,51.7203,51.7203,300.0
2013-08-20 15:00:00,51.91,51.91,51.84,51.84,400.0,51.7103,51.7103,51.6406,51.6406,400.0
2013-08-20 15:10:00,51.91,51.91,51.91,51.91,200.0,51.7103,51.7103,51.7103,51.7103,200.0
2013-08-20 15:20:00,51.91,51.91,51.83,51.89,600.0,51.7103,51.7103,51.6306,51.6904,600.0
2013-08-20 15:30:00,51.91,51.91,51.88,51.88,2300.0,51.7103,51.7103,51.6804,51.6804,2300.0
2013-08-20 15:40:00,51.8,51.87,51.77,51.78,2400.0,51.6008,51.6705,51.5709,51.5808,2400.0
2013-08-20 15:50:00,51.82,51.84,51.72,51.81,7700.0,51.6207,51.6406,51.5211,51.6107,7700.0
2013-08-21 09:30:00,51.61,51.61,51.41,51.41,1000.0,51.4115,51.4115,51.2123,51.2123,1000.0
2013-08-21 09:40:00,51.42,51.42,51.39,51.42,400.0,51.2222,51.2222,51.1923,51.2222,400.0
2013-08-21 09:50:00,51.43,51.44,51.4,51.4,2800.0,51.2322,51.2421,51.2023,51.2023,2800.0
2013-08-21 10:00:00,51.4,51.4,51.25,51.32,2800.0,51.2023,51.2023,51.0529,51.1226,2800.0
2013-08-21 10:10:00,51.28,51.32,51.28,51.32,700.0,51.0828,51.1226,51.0828,51.1226,700.0
2013-08-21 10:20:00,51.28,51.28,51.21,51.24,600.0,51.0828,51.0828,51.013,51.0429,600.0
2013-08-21 10:30:00,51.21,51.3,51.2,51.27,7100.0,51.013,51.1027,51.0031,51.0728,7100.0
2013-08-21 10:40:00,51.37,51.65,51.37,51.65,2000.0,51.1724,51.4513,51.1724,51.4513,2000.0
2013-08-21 10:50:00,51.64,51.67,51.62,51.63,1200.0,51.4414,51.4713,51.4214,51.4314,1200.0
2013-08-21 11:00:00,51.64,51.66,51.55,51.66,3800.0,51.4414,51.4613,51.3517,51.4613,3800.0
2013-08-21 11:10:00,51.64,51.64,51.6,51.6,2700.0,51.4414,51.4414,51.4015,51.4015,2700.0
2013-08-21 11:20:00,51.6,51.6,51.52,51.52,4400.0,51.4015,51.4015,51.3218,51.3218,4400.0
2013-08-21 11:30:00,51.57,51.64,51.57,51.6,1800.0,51.3716,51.4414,51.3716,51.4015,1800.0
2013-08-21 11:40:00,51.58,51.59,51.5,51.5,2500.0,51.3816,51.3916,51.3019,51.3019,2500.0
2013-08-21 11:50:00,51.53,51.57,51.53,51.54,800.0,51.3318,51.3716,51.3318,51.3418,800.0
2013-08-21 12:00:00,51.61,51.61,51.61,51.61,200.0,51.4115,51.4115,51.4115,51.4115,200.0
2013-08-21 12:10:00,51.65,51.76,51.65,51.76,900.0,51.4513,51.5609,51.4513,51.5609,900.0
2013-08-21 12:20:00,51.77,51.77,51.77,51.77,500.0,51.5709,51.5709,51.5709,51.5709,500.0
2013-08-21 12:30:00,51.79,51.8,51.75,51.75,3000.0,51.5908,51.6008,51.5509,51.5509,3000.0
2013-08-21 12:40:00,51.75,51.79,51.75,51.79,1600.0,51.5509,51.5908,51.5509,51.5908,1600.0
2013-08-21 12:50:00,51.76,51.76,51.76,51.76,200.0,51.5609,51.5609,51.5609,51.5609,200.0
2013-08-21 13:00:00,51.75,51.77,51.75,51.75,1500.0,51.5509,51.5709,51.5509,51.5509,1500.0
2013-08-21 13:10:00,51.77,51.87,51.77,51.87,700.0,51.5709,51.6705,51.5709,51.6705,700.0
2013-08-21 13:20:00,51.87,51.87,51.82,51.82,1000.0,51.6705,51.6705,51.6207,51.6207,1000.0
2013-08-21 13:30:00,51.83,51.83,51.76,51.78,1100.0,51.6306,51.6306,51.5609,51.5808,1100.0
2013-08-21 13:40:00,51.85,51.86,51.85,51.86,400.0,51.6506,51.6605,51.6506,51.6605,400.0
2013-08-21 13:50:00,51.84,51.9,51.84,51.9,500.0,51.6406,51.7004,51.6406,51.7004,500.0
2013-08-21 14:00:00,51.9,52.06,51.65,51.77,8300.0,51.7004,51.8598,51.4513,51.5709,8300.0
2013-08-21 14:10:00,51.81,51.96,51.81,51.83,2000.0,51.6107,51.7601,51.6107,51.6306,2000.0
2013-08-21 14:20:00,51.79,52.01,51.79,52.0,2200.0,51.5908,51.8099,51.5908,51.8,2200.0
2013-08-21 14:30:00,52.03,52.29,52.03,52.28,4500.0,51.8299,52.0889,51.8299,52.0789,4500.0
2013-08-21 14:40:00,52.3,52.4,52.29,52.4,1700.0,52.0988,52.1984,52.0889,52.1984,1700.0
2013-08-21 14:50:00,52.4,52.42,52.3,52.3,2500.0,52.1984,52.2184,52.0988,52.0988,2500.0
2013-08-21 15:00:00,52.3,52.32,52.25,52.31,3000.0,52.0988,52.1188,52.049,52.1088,3000.0
2013-08-21 15:10:00,52.33,52.38,52.3,52.3,7000.0,52.1287,52.1785,52.0988,52.0988,7000.0
2013-08-21 15:20:00,52.27,52.3,52.15,52.15,2400.0,52.0689,52.0988,51.9494,51.9494,2400.0
2013-08-21 15:30:00,52.15,52.26,52.12,52.16,4200.0,51.9494,52.059,51.9195,51.9594,4200.0
2013-08-21 15:40:00,52.17,52.17,51.85,51.87,5000.0,51.9693,51.9693,51.6506,51.6705,5000.0
2013-08-21 15:50:00,51.83,51.86,51.76,51.8,14900.0,51.6306,51.6605,51.5609,51.6008,14900.0
2013-08-22 09:30:00,51.82,52.4,51.82,52.27,4300.0,51.6207,52.1984,51.6207,52.0689,4300.0
2013-08-22 09:40:00,52.34,52.38,52.25,52.25,1400.0,52.1387,52.1785,52.049,52.049,1400.0
2013-08-22 09:50:00,52.25,52.48,52.23,52.48,2900.0,52.049,52.2781,52.0291,52.2781,2900.0
2013-08-22 10:00:00,52.48,52.51,52.3,52.32,4900.0,52.2781,52.308,52.0988,52.1188,4900.0
2013-08-22 10:10:00,52.37,52.6,52.37,52.6,3100.0,52.1686,52.3977,52.1686,52.3977,3100.0
2013-08-22 10:20:00,52.61,52.62,52.54,52.58,2600.0,52.4076,52.4176,52.3379,52.3778,2600.0
2013-08-22 10:30:00,52.55,52.65,52.55,52.65,1600.0,52.3479,52.4475,52.3479,52.4475,1600.0
2013-08-22 10:40:00,52.67,52.77,52.67,52.71,3900.0,52.4674,52.567,52.4674,52.5073,3900.0
2013-08-22 10:50:00,52.69,52.69,52.6,52.66,2100.0,52.4873,52.4873,52.3977,52.4574,2100.0
2013-08-22 11:00:00,52.66,52.66,52.62,52.66,3000.0,52.4574,52.4574,52.4176,52.4574,3000.0
2013-08-22 11:10:00,52.69,52.7,52.62,52.63,3700.0,52.4873,52.4973,52.4176,52.4276,3700.0
2013-08-22 11:20:00,52.63,52.65,52.6,52.6,1600.0,52.4276,52.4475,52.3977,52.3977,1600.0
2013-08-22 11:30:00,52.6,52.65,52.6,52.65,1500.0,52.3977,52.4475,52.3977,52.4475,1500.0
2013-08-22 11:40:00,52.65,52.69,52.61,52.69,2200.0,52.4475,52.4873,52.4076,52.4873,2200.0
2013-08-22 11:50:00,52.65,52.72,52.65,52.71,2300.0,52.4475,52.5172,52.4475,52.5073,2300.0
2013-08-22 12:00:00,52.71,52.71,52.65,52.65,1100.0,52.5073,52.5073,52.4475,52.4475,1100.0
2013-08-22 12:10:00,52.67,52.74,52.67,52.74,2600.0,52.4674,52.5371,52.4674,52.5371,2600.0
2013-08-22 12:20:00,52.73,52.73,52.72,52.72,400.0,52.5272,52.5272,52.5172,52.5172,400.0
2013-08-22 12:30:00,52.68,52.77,52.65,52.77,1000.0,52.4774,52.567,52.4475,52.567,1000.0
2013-08-22 12:40:00,52.76,52.76,52.66,52.69,1100.0,52.5571,52.5571,52.4574,52.4873,1100.0
2013-08-22 12:50:00,52.65,52.65,52.55,52.55,400.0,52.4475,52.4475,52.3479,52.3479,400.0
2013-08-22 13:00:00,52.58,52.59,52.58,52.59,400.0,52.3778,52.3877,52.3778,52.3877,400.0
2013-08-22 13:10:00,52.6,52.65,52.6,52.65,500.0,52.3977,52.4475,52.3977,52.4475,500.0
2013-08-22 13:20:00,52.65,52.65,52.65,52.65,1000.0,52.4475,52.4475,52.4475,52.4475,1000.0
2013-08-22 13:30:00,52.58,52.58,52.55,52.55,600.0,52.3778,52.3778,52.3479,52.3479,600.0
2013-08-22 13:40:00,52.59,52.59,52.59,52.59,100.0,52.3877,52.3877,52.3877,52.3877,100.0
2013-08-22 13:50:00,52.57,52.58,52.53,52.58,800.0,52.3678,52.3778,52.3279,52.3778,800.0
2013-08-22 14:00:00,52.61,52.61,52.58,52.58,200.0,52.4076,52.4076,52.3778,52.3778,200.0
2013-08-22 14:10:00,52.53,52.54,52.53,52.54,300.0,52.3279,52.3379,52.3279,52.3379,300.0
2013-08-22 14:20:00,52.52,52.52,52.52,52.52,100.0,52.318,52.318,52.318,52.318,100.0
2013-08-22 14:30:00,52.54,52.55,52.51,52.55,800.0,52.3379,52.3479,52.308,52.3479,800.0
2013-08-22 14:40:00,52.62,52.62,52.62,52.62,100.0,52.4176,52.4176,52.4176,52.4176,100.0
2013-08-22 14:50:00,52.54,52.56,52.53,52.53,500.0,52.3379,52.3578,52.3279,52.3279,500.0
2013-08-22 15:00:00,52.52,52.52,52.51,52.51,600.0,52.318,52.318,52.308,52.308,600.0
2013-08-22 15:10:00,52.5,52.53,52.49,52.5,1600.0,52.2981,52.3279,52.2881,52.2981,1600.0
2013-08-22 15:20:00,52.5,52.6,52.48,52.59,1600.0,52.2981,52.3977,52.2781,52.3877,1600.0
2013-08-22 15:30:00,52.56,52.66,52.54,52.61,4800.0,52.3578,52.4574,52.3379,52.4076,4800.0
2013-08-22 15:40:00,52.56,52.59,52.55,52.59,5900.0,52.3578,52.3877,52.3479,52.3877,5900.0
2013-08-22 15:50:00,52.61,52.61,52.53,52.59,5300.0,52.4076,52.4076,52.3279,52.3877,5300.0
2013-08-23 09:30:00,52.64,52.67,52.52,52.64,6000.0,52.4375,52.4674,52.318,52.4375,6000.0
2013-08-23 09:40:00,52.64,52.64,52.49,52.54,7400.0,52.4375,52.4375,52.2881,52.3379,7400.0
2013-08-23 09:50:00,52.55,52.55,52.35,52.44,6900.0,52.3479,52.3479,52.1486,52.2383,6900.0
2013-08-23 10:00:00,52.46,52.46,52.28,52.31,4500.0,52.2582,52.2582,52.0789,52.1088,4500.0
2013-08-23 10:10:00,52.41,52.46,52.41,52.43,1100.0,52.2084,52.2582,52.2084,52.2283,1100.0
2013-08-23 10:20:00,52.43,52.43,52.25,52.37,5400.0,52.2283,52.2283,52.049,52.1686,5400.0
2013-08-23 10:30:00,52.33,52.46,52.3,52.35,2200.0,52.1287,52.2582,52.0988,52.1486,2200.0
2013-08-23 10:40:00,52.4,52.52,52.39,52.39,4200.0,52.1984,52.318,52.1885,52.1885,4200.0
2013-08-23 10:50:00,52.39,52.47,52.39,52.47,1900.0,52.1885,52.2682,52.1885,52.2682,1900.0
2013-08-23 11:00:00,52.47,52.47,52.38,52.38,3600.0,52.2682,52.2682,52.1785,52.1785,3600.0
2013-08-23 11:10:00,52.35,52.38,52.3,52.38,5000.0,52.1486,52.1785,52.0988,52.1785,5000.0
2013-08-23 11:20:00,52.33,52.38,52.3,52.32,2500.0,52.1287,52.1785,52.0988,52.1188,2500.0
2013-08-23 11:30:00,52.31,52.35,52.31,52.35,1100.0,52.1088,52.1486,52.1088,52.1486,1100.0
2013-08-23 11:40:00,52.46,52.49,52.45,52.46,1800.0,52.2582,52.2881,52.2483,52.2582,1800.0
2013-08-23 11:50:00,52.45,52.45,52.38,52.38,1400.0,52.2483,52.2483,52.1785,52.1785,1400.0
2013-08-23 12:00:00,52.4,52.5,52.4,52.5,2300.0,52.1984,52.2981,52.1984,52.2981,2300.0
2013-08-23 12:10:00,52.49,52.53,52.42,52.48,2400.0,52.2881,52.3279,52.2184,52.2781,2400.0
2013-08-23 12:20:00,52.43,52.43,52.43,52.43,200.0,52.2283,52.2283,52.2283,52.2283,200.0
2013-08-23 12:30:00,52.4,52.5,52.4,52.46,1700.0,52.1984,52.2981,52.1984,52.2582,1700.0
2013-08-23 12:40:00,52.46,52.49,52.46,52.49,400.0,52.2582,52.2881,52.2582,52.2881,400.0
2013-08-23 12:50:00,52.5,52.5,52.4,52.4,3600.0,52.2981,52.2981,52.1984,52.1984,3600.0
2013-08-23 13:00:00,52.4,52.4,52.34,52.35,1200.0,52.1984,52.1984,52.1387,52.1486,1200.0
2013-08-23 13:10:00,52.34,52.34,52.32,52.32,900.0,52.1387,52.1387,52.1188,52.1188,900.0
2013-08-23 13:20:00,52.29,52.29,52.25,52.26,1600.0,52.0889,52.0889,52.049,52.059,1600.0
2013-08-23 13:30:00,52.25,52.25,52.25,52.25,900.0,52.049,52.049,52.049,52.049,900.0
2013-08-23 13:40:00,52.25,52.32,52.25,52.31,2100.0,52.049,52.1188,52.049,52.1088,2100.0
2013-08-23 13:50:00,52.31,52.31,52.27,52.27,600.0,52.1088,52.1088,52.0689,52.0689,600.0
2013-08-23 14:00:00,52.25,52.27,52.25,52.25,1100.0,52.049,52.0689,52.049,52.049,1100.0
2013-08-23 14:10:00,52.27,52.32,52.27,52.32,1000.0,52.0689,52.1188,52.0689,52.1188,1000.0
2013-08-23 14:20:00,52.31,52.34,52.31,52.34,1200.0,52.1088,52.1387,52.1088,52.1387,1200.0
2013-08-23 14:30:00,52.31,52.31,52.3,52.3,1200.0,52.1088,52.1088,52.0988,52.0988,1200.0
2013-08-23 14:40:00,52.3,52.32,52.25,52.32,2700.0,52.0988,52.1188,52.049,52.1188,2700.0
2013-08-23 14:50:00,52.35,52.39,52.35,52.39,1200.0,52.1486,52.1885,52.1486,52.1885,1200.0
2013-08-23 15:00:00,52.39,52.44,52.38,52.38,2600.0,52.1885,52.2383,52.1785,52.1785,2600.0
2013-08-23 15:10:00,52.37,52.42,52.37,52.42,300.0,52.1686,52.2184,52.1686,52.2184,300.0
2013-08-23 15:20:00,52.39,52.48,52.38,52.38,6400.0,52.1885,52.2781,52.1785,52.1785,6400.0
2013-08-23 15:30:00,52.41,52.42,52.39,52.41,10500.0,52.2084,52.2184,52.1885,52.2084,10500.0
2013-08-23 15:40:00,52.42,52.45,52.4,52.41,4700.0,52.2184,52.2483,52.1984,52.2084,4700.0
2013-08-23 15:50:00,52.4,52.45,52.4,52.4,7300.0,52.1984,52.2483,52.1984,52.1984,7300.0
2013-08-26 09:30:00,52.35,52.35,52.15,52.15,3300.0,52.1486,52.1486,51.9494,51.9494,3300.0
2013-08-26 09:40:00,52.2,52.39,52.2,52.39,900.0,51.9992,52.1885,51.9992,52.1885,900.0
2013-08-26 09:50:00,52.37,52.48,52.37,52.43,300.0,52.1686,52.2781,52.1686,52.2283,300.0
2013-08-26 10:00:00,52.42,52.66,52.36,52.66,1200.0,52.2184,52.4574,52.1586,52.4574,1200.0
2013-08-26 10:10:00,52.68,52.68,52.45,52.52,4400.0,52.4774,52.4774,52.2483,52.318,4400.0
2013-08-26 10:20:00,52.59,52.59,52.39,52.39,1400.0,52.3877,52.3877,52.1885,52.1885,1400.0
2013-08-26 10:30:00,52.41,52.49,52.4,52.49,2200.0,52.2084,52.2881,52.1984,52.2881,2200.0
2013-08-26 10:40:00,52.5,52.54,52.5,52.54,900.0,52.2981,52.3379,52.2981,52.3379,900.0
2013-08-26 10:50:00,52.55,52.68,52.5,52.67,6400.0,52.3479,52.4774,52.2981,52.4674,6400.0
2013-08-26 11:00:00,52.69,52.81,52.68,52.68,2400.0,52.4873,52.6069,52.4774,52.4774,2400.0
2013-08-26 11:10:00,52.6,52.75,52.5,52.73,3600.0,52.3977,52.5471,52.2981,52.5272,3600.0
2013-08-26 11:20:00,52.75,52.86,52.68,52.8,5300.0,52.5471,52.6567,52.4774,52.5969,5300.0
2013-08-26 11:30:00,52.84,52.84,52.56,52.56,1400.0,52.6368,52.6368,52.3578,52.3578,1400.0
2013-08-26 11:40:00,52.6,52.7,52.6,52.7,1900.0,52.3977,52.4973,52.3977,52.4973,1900.0
2013-08-26 11:50:00,52.71,52.81,52.71,52.78,1500.0,52.5073,52.6069,52.5073,52.577,1500.0
2013-08-26 12:00:00,52.81,52.85,52.66,52.67,2400.0,52.6069,52.6467,52.4574,52.4674,2400.0
2013-08-26 12:10:00,52.63,52.8,52.63,52.79,1700.0,52.4276,52.5969,52.4276,52.5869,1700.0
2013-08-26 12:20:00,52.77,52.86,52.77,52.82,1700.0,52.567,52.6567,52.567,52.6168,1700.0
2013-08-26 12:30:00,52.81,52.81,52.69,52.8,3400.0,52.6069,52.6069,52.4873,52.5969,3400.0
2013-08-26 12:40:00,52.84,52.94,52.81,52.84,2400.0,52.6368,52.7364,52.6069,52.6368,2400.0
2013-08-26 12:50:00,52.81,52.89,52.81,52.89,1200.0,52.6069,52.6866,52.6069,52.6866,1200.0
2013-08-26 13:00:00,52.9,52.99,52.88,52.97,2200.0,52.6965,52.7862,52.6766,52.7663,2200.0
2013-08-26 13:10:00,52.98,52.99,52.97,52.97,2000.0,52.7762,52.7862,52.7663,52.7663,2000.0
2013-08-26 13:20:00,52.97,52.99,52.9,52.95,1500.0,52.7663,52.7862,52.6965,52.7463,1500.0
2013-08-26 13:30:00,52.95,52.99,52.9,52.9,1300.0,52.7463,52.7862,52.6965,52.6965,1300.0
2013-08-26 13:40:00,52.9,52.91,52.85,52.87,1600.0,52.6965,52.7065,52.6467,52.6666,1600.0
2013-08-26 13:50:00,52.86,52.88,52.73,52.73,8900.0,52.6567,52.6766,52.5272,52.5272,8900.0
2013-08-26 14:00:00,52.73,52.8,52.71,52.78,2200.0,52.5272,52.5969,52.5073,52.577,2200.0
2013-08-26 14:10:00,52.78,52.8,52.78,52.8,1300.0,52.577,52.5969,52.577,52.5969,1300.0
2013-08-26 14:20:00,52.79,52.8,52.78,52.8,1100.0,52.5869,52.5969,52.577,52.5969,1100.0
2013-08-26 14:30:00,52.81,52.84,52.71,52.71,2800.0,52.6069,52.6368,52.5073,52.5073,2800.0
2013-08-26 14:40:00,52.71,52.76,52.65,52.73,2100.0,52.5073,52.5571,52.4475,52.5272,2100.0
2013-08-26 14:50:00,52.77,52.79,52.73,52.77,2400.0,52.567,52.5869,52.5272,52.567,2400.0
2013-08-26 15:00:00,52.77,52.79,52.75,52.75,2200.0,52.567,52.5869,52.5471,52.5471,2200.0
2013-08-26 15:10:00,52.77,52.77,52.55,52.63,5900.0,52.567,52.567,52.3479,52.4276,5900.0
2013-08-26 15:20:00,52.6,52.6,52.49,52.53,6700.0,52.3977,52.3977,52.2881,52.3279,6700.0
2013-08-26 15:30:00,52.55,52.65,52.55,52.63,3200.0,52.3479,52.4475,52.3479,52.4276,3200.0
2013-08-26 15:40:00,52.64,52.71,52.59,52.63,6200.0,52.4375,52.5073,52.3877,52.4276,6200.0
2013-08-26 15:50:00,52.63,52.67,52.6,52.65,13900.0,52.4276,52.4674,52.3977,52.4475,13900.0
2013-08-27 09:30:00,51.88,51.93,51.82,51.86,9400.0,51.6804,51.7303,51.6207,51.6605,9400.0
2013-08-27 09:40:00,51.88,51.9,51.8,51.85,6700.0,51.6804,51.7004,51.6008,51.6506,6700.0
2013-08-27 09:50:00,51.85,51.93,51.73,51.73,4900.0,51.6506,51.7303,51.531,51.531,4900.0
2013-08-27 10:00:00,51.74,51.74,51.55,51.55,7300.0,51.541,51.541,51.3517,51.3517,7300.0
2013-08-27 10:10:00,51.55,51.59,51.45,51.46,8600.0,51.3517,51.3916,51.2521,51.2621,8600.0
2013-08-27 10:20:00,51.44,51.5,51.39,51.39,5300.0,51.2421,51.3019,51.1923,51.1923,5300.0
2013-08-27 10:30:00,51.38,51.47,51.38,51.42,2600.0,51.1824,51.272,51.1824,51.2222,2600.0
2013-08-27 10:40:00,51.42,51.55,51.42,51.48,2200.0,51.2222,51.3517,51.2222,51.282,2200.0
2013-08-27 10:50:00,51.4,51.56,51.35,51.56,3900.0,51.2023,51.3617,51.1525,51.3617,3900.0
2013-08-27 11:00:00,51.51,51.51,51.49,51.49,1000.0,51.3119,51.3119,51.2919,51.2919,1000.0
2013-08-27 11:10:00,51.45,51.57,51.41,51.55,5600.0,51.2521,51.3716,51.2123,51.3517,5600.0
2013-08-27 11:20:00,51.58,51.65,51.55,51.56,2000.0,51.3816,51.4513,51.3517,51.3617,2000.0
2013-08-27 11:30:00,51.56,51.58,51.47,51.5,1700.0,51.3617,51.3816,51.272,51.3019,1700.0
2013-08-27 11:40:00,51.54,51.54,51.45,51.45,1500.0,51.3418,51.3418,51.2521,51.2521,1500.0
2013-08-27 11:50:00,51.46,51.47,51.39,51.41,5200.0,51.2621,51.272,51.1923,51.2123,5200.0
2013-08-27 12:00:00,51.43,51.5,51.35,51.36,5400.0,51.2322,51.3019,51.1525,51.1624,5400.0
2013-08-27 12:10:00,51.36,51.37,51.35,51.35,700.0,51.1624,51.1724,51.1525,51.1525,700.0
2013-08-27 12:20:00,51.35,51.38,51.35,51.38,3900.0,51.1525,51.1824,51.1525,51.1824,3900.0
2013-08-27 12:30:00,51.35,51.43,51.35,51.4,1500.0,51.1525,51.2322,51.1525,51.2023,1500.0
2013-08-27 12:40:00,51.42,51.42,51.3,51.32,3000.0,51.2222,51.2222,51.1027,51.1226,3000.0
2013-08-27 12:50:00,51.3,51.31,51.22,51.23,6300.0,51.1027,51.1126,51.023,51.0329,6300.0
2013-08-27 13:00:00,51.22,51.26,51.2,51.26,900.0,51.023,51.0628,51.0031,51.0628,900.0
2013-08-27 13:10:00,51.25,51.27,51.2,51.2,2000.0,51.0529,51.0728,51.0031,51.0031,2000.0
2013-08-27 13:20:00,51.22,51.22,51.15,51.15,2600.0,51.023,51.023,50.9533,50.9533,2600.0
2013-08-27 13:30:00,51.17,51.25,51.17,51.25,1700.0,50.9732,51.0529,50.9732,51.0529,1700.0
2013-08-27 13:40:00,51.25,51.28,51.25,51.28,1000.0,51.0529,51.0828,51.0529,51.0828,1000.0
2013-08-27 13:50:00,51.28,51.29,51.19,51.2,2600.0,51.0828,51.0927,50.9931,51.0031,2600.0
2013-08-27 14:00:00,51.16,51.18,51.1,51.17,4300.0,50.9632,50.9831,50.9034,50.9732,4300.0
2013-08-27 14:10:00,51.15,51.16,51.1,51.1,3600.0,50.9533,50.9632,50.9034,50.9034,3600.0
2013-08-27 14:20:00,51.1,51.1,50.99,51.09,5500.0,50.9034,50.9034,50.7939,50.8935,5500.0
2013-08-27 14:30:00,51.14,51.15,51.05,51.15,3400.0,50.9433,50.9533,50.8536,50.9533,3400.0
2013-08-27 14:40:00,51.14,51.31,51.14,51.17,5500.0,50.9433,51.1126,50.9433,50.9732,5500.0
2013-08-27 14:50:00,51.16,51.16,51.05,51.08,4000.0,50.9632,50.9632,50.8536,50.8835,4000.0
2013-08-27 15:00:00,51.05,51.21,51.05,51.06,6200.0,50.8536,51.013,50.8536,50.8636,6200.0
2013-08-27 15:10:00,51.05,51.05,50.91,50.97,6600.0,50.8536,50.8536,50.7142,50.7739,6600.0
2013-08-27 15:20:00,50.98,51.0,50.95,50.95,6800.0,50.7839,50.8038,50.754,50.754,6800.0
2013-08-27 15:30:00,50.97,51.01,50.88,50.98,7000.0,50.7739,50.8138,50.6843,50.7839,7000.0
2013-08-27 15:40:00,50.98,51.13,50.87,51.11,16800.0,50.7839,50.9333,50.6743,50.9134,16800.0
2013-08-27 15:50:00,51.11,51.2,51.08,51.16,33000.0,50.9134,51.0031,50.8835,50.9632,33000.0
2013-08-28 09:30:00,51.02,51.3,50.93,51.3,3600.0,50.8238,51.1027,50.7341,51.1027,3600.0
2013-08-28 09:40:00,51.43,51.43,51.31,51.33,2200.0,51.2322,51.2322,51.1126,51.1326,2200.0
2013-08-28 09:50:00,51.33,51.33,51.15,51.16,1100.0,51.1326,51.1326,50.9533,50.9632,1100.0
2013-08-28 10:00:00,51.25,51.25,51.06,51.06,2400.0,51.0529,51.0529,50.8636,50.8636,2400.0
2013-08-28 10:10:00,51.03,51.25,51.03,51.25,2700.0,50.8337,51.0529,50.8337,51.0529,2700.0
2013-08-28 10:20:00,51.22,51.24,51.13,51.15,3600.0,51.023,51.0429,50.9333,50.9533,3600.0
2013-08-28 10:30:00,51.1,51.27,51.08,51.23,2400.0,50.9034,51.0728,50.8835,51.0329,2400.0
2013-08-28 10:40:00,51.15,51.15,50.99,50.99,2100.0,50.9533,50.9533,50.7939,50.7939,2100.0
2013-08-28 10:50:00,50.96,51.14,50.96,51.08,2800.0,50.764,50.9433,50.764,50.8835,2800.0
2013-08-28 11:00:00,51.16,51.2,51.09,51.16,3000.0,50.9632,51.0031,50.8935,50.9632,3000.0
2013-08-28 11:10:00,51.15,51.17,51.01,51.03,2300.0,50.9533,50.9732,50.8138,50.8337,2300.0
2013-08-28 11:20:00,51.03,51.17,51.03,51.11,4200.0,50.8337,50.9732,50.8337,50.9134,4200.0
2013-08-28 11:30:00,51.06,51.09,51.03,51.05,1400.0,50.8636,50.8935,50.8337,50.8536,1400.0
2013-08-28 11:40:00,51.12,51.17,51.06,51.06,2600.0,50.9234,50.9732,50.8636,50.8636,2600.0
2013-08-28 11:50:00,51.07,51.12,51.07,51.09,1900.0,50.8736,50.9234,50.8736,50.8935,1900.0
2013-08-28 12:00:00,51.08,51.13,51.05,51.07,1400.0,50.8835,50.9333,50.8536,50.8736,1400.0
2013-08-28 12:10:00,51.07,51.07,51.04,51.06,900.0,50.8736,50.8736,50.8437,50.8636,900.0
2013-08-28 12:20:00,51.06,51.12,51.06,51.11,1900.0,50.8636,50.9234,50.8636,50.9134,1900.0
2013-08-28 12:30:00,51.11,51.11,51.07,51.07,2200.0,50.9134,50.9134,50.8736,50.8736,2200.0
2013-08-28 12:40:00,51.07,51.09,51.05,51.09,1300.0,50.8736,50.8935,50.8536,50.8935,1300.0
2013-08-28 12:50:00,51.1,51.13,51.08,51.08,1600.0,50.9034,50.9333,50.8835,50.8835,1600.0
2013-08-28 13:00:00,51.07,51.07,51.06,51.07,1000.0,50.8736,50.8736,50.8636,50.8736,1000.0
2013-08-28 13:10:00,51.06,51.06,50.98,51.03,3400.0,50.8636,50.8636,50.7839,50.8337,3400.0
2013-08-28 13:20:00,51.03,51.08,51.03,51.08,1200.0,50.8337,50.8835,50.8337,50.8835,1200.0
2013-08-28 13:30:00,51.08,51.09,51.04,51.08,3100.0,50.8835,50.8935,50.8437,50.8835,3100.0
2013-08-28 13:40:00,51.09,51.09,51.05,51.06,900.0,50.8935,50.8935,50.8536,50.8636,900.0
2013-08-28 13:50:00,51.08,51.08,51.04,51.04,2700.0,50.8835,50.8835,50.8437,50.8437,2700.0
2013-08-28 14:00:00,51.04,51.06,50.97,50.97,3100.0,50.8437,50.8636,50.7739,50.7739,3100.0
2013-08-28 14:10:00,50.97,50.97,50.9,50.93,2400.0,50.7739,50.7739,50.7042,50.7341,2400.0
2013-08-28 14:20:00,50.91,50.96,50.91,50.96,1800.0,50.7142,50.764,50.7142,50.764,1800.0
2013-08-28 14:30:00,50.94,50.94,50.86,50.86,2500.0,50.7441,50.7441,50.6644,50.6644,2500.0
2013-08-28 14:40:00,50.87,50.89,50.83,50.85,4000.0,50.6743,50.6943,50.6345,50.6544,4000.0
2013-08-28 14:50:00,50.91,51.1,50.91,51.03,4600.0,50.7142,50.9034,50.7142,50.8337,4600.0
2013-08-28 15:00:00,51.01,51.03,50.94,51.0,3200.0,50.8138,50.8337,50.7441,50.8038,3200.0
2013-08-28 15:10:00,51.0,51.0,50.94,50.94,3100.0,50.8038,50.8038,50.7441,50.7441,3100.0
2013-08-28 15:20:00,50.93,50.97,50.93,50.93,2900.0,50.7341,50.7739,50.7341,50.7341,2900.0
2013-08-28 15:30:00,50.94,50.95,50.89,50.89,12500.0,50.7441,50.754,50.6943,50.6943,12500.0
2013-08-28 15:40:00,50.89,50.9,50.84,50.84,8200.0,50.6943,50.7042,50.6444,50.6444,8200.0
2013-08-28 15:50:00,50.82,50.87,50.75,50.85,15300.0,50.6245,50.6743,50.5548,50.6544,15300.0
2013-08-29 09:30:00,50.75,50.82,50.72,50.82,600.0,50.5548,50.6245,50.5249,50.6245,600.0
2013-08-29 09:40:00,50.86,51.1,50.86,50.9,3300.0,50.6644,50.9034,50.6644,50.7042,3300.0
2013-08-29 09:50:00,50.9,51.02,50.89,50.97,2800.0,50.7042,50.8238,50.6943,50.7739,2800.0
2013-08-29 10:00:00,50.97,51.0,50.86,51.0,1600.0,50.7739,50.8038,50.6644,50.8038,1600.0
2013-08-29 10:10:00,51.0,51.02,50.98,51.02,4400.0,50.8038,50.8238,50.7839,50.8238,4400.0
2013-08-29 10:20:00,51.03,51.03,51.01,51.02,1200.0,50.8337,50.8337,50.8138,50.8238,1200.0
2013-08-29 10:30:00,51.02,51.1,51.02,51.06,2900.0,50.8238,50.9034,50.8238,50.8636,2900.0
2013-08-29 10:40:00,51.09,51.16,51.06,51.08,2900.0,50.8935,50.9632,50.8636,50.8835,2900.0
2013-08-29 10:50:00,51.02,51.02,51.0,51.0,1100.0,50.8238,50.8238,50.8038,50.8038,1100.0
2013-08-29 11:00:00,50.98,51.0,50.92,50.95,2000.0,50.7839,50.8038,50.7241,50.754,2000.0
2013-08-29 11:10:00,51.0,51.03,50.94,50.96,1900.0,50.8038,50.8337,50.7441,50.764,1900.0
2013-08-29 11:20:00,50.99,51.14,50.99,51.06,900.0,50.7939,50.9433,50.7939,50.8636,900.0
2013-08-29 11:30:00,51.12,51.17,51.12,51.16,1200.0,50.9234,50.9732,50.9234,50.9632,1200.0
2013-08-29 11:40:00,51.17,51.27,51.17,51.27,2100.0,50.9732,51.0728,50.9732,51.0728,2100.0
2013-08-29 11:50:00,51.27,51.3,51.21,51.21,2600.0,51.0728,51.1027,51.013,51.013,2600.0
2013-08-29 12:00:00,51.19,51.19,51.12,51.17,1400.0,50.9931,50.9931,50.9234,50.9732,1400.0
2013-08-29 12:10:00,51.15,51.15,51.01,51.01,1200.0,50.9533,50.9533,50.8138,50.8138,1200.0
2013-08-29 12:20:00,51.01,51.06,51.01,51.06,1700.0,50.8138,50.8636,50.8138,50.8636,1700.0
2013-08-29 12:30:00,51.05,51.06,50.99,50.99,2000.0,50.8536,50.8636,50.7939,50.7939,2000.0
2013-08-29 12:40:00,50.93,50.95,50.93,50.95,1100.0,50.7341,50.754,50.7341,50.754,1100.0
2013-08-29 12:50:00,50.92,50.98,50.92,50.97,900.0,50.7241,50.7839,50.7241,50.7739,900.0
2013-08-29 13:00:00,50.96,50.96,50.95,50.95,300.0,50.764,50.764,50.754,50.754,300.0
2013-08-29 13:10:00,50.97,50.97,50.92,50.96,3800.0,50.7739,50.7739,50.7241,50.764,3800.0
2013-08-29 13:20:00,50.98,50.98,50.79,50.82,4700.0,50.7839,50.7839,50.5946,50.6245,4700.0
2013-08-29 13:30:00,50.9,50.94,50.81,50.81,1100.0,50.7042,50.7441,50.6146,50.6146,1100.0
2013-08-29 13:40:00,50.82,50.92,50.82,50.92,1500.0,50.6245,50.7241,50.6245,50.7241,1500.0
2013-08-29 13:50:00,50.91,50.91,50.79,50.83,3800.0,50.7142,50.7142,50.5946,50.6345,3800.0
2013-08-29 14:00:00,50.86,50.91,50.86,50.91,800.0,50.6644,50.7142,50.6644,50.7142,800.0
2013-08-29 14:10:00,50.91,50.91,50.81,50.81,2100.0,50.7142,50.7142,50.6146,50.6146,2100.0
2013-08-29 14:20:00,50.87,51.0,50.87,51.0,1500.0,50.6743,50.8038,50.6743,50.8038,1500.0
2013-08-29 14:30:00,50.97,51.0,50.97,50.97,1000.0,50.7739,50.8038,50.7739,50.7739,1000.0
2013-08-29 14:40:00,50.98,51.03,50.98,51.03,1000.0,50.7839,50.8337,50.7839,50.8337,1000.0
2013-08-29 14:50:00,51.04,51.05,51.04,51.05,1600.0,50.8437,50.8536,50.8437,50.8536,1600.0
2013-08-29 15:00:00,51.05,51.05,50.99,50.99,800.0,50.8536,50.8536,50.7939,50.7939,800.0
2013-08-29 15:10:00,51.0,51.03,50.98,51.03,2200.0,50.8038,50.8337,50.7839,50.8337,2200.0
2013-08-29 15:20:00,51.02,51.02,50.98,50.98,1900.0,50.8238,50.8238,50.7839,50.7839,1900.0
2013-08-29 15:30:00,50.99,50.99,50.86,50.9,2700.0,50.7939,50.7939,50.6644,50.7042,2700.0
2013-08-29 15:40:00,50.88,50.99,50.87,50.98,4300.0,50.6843,50.7939,50.6743,50.7839,4300.0
2013-08-29 15:50:00,50.98,51.03,50.93,50.98,6800.0,50.7839,50.8337,50.7341,50.7839,6800.0
2013-08-30 09:30:00,50.83,50.83,50.71,50.74,3300.0,50.6345,50.6345,50.5149,50.5448,3300.0
2013-08-30 09:40:00,50.74,50.8,50.67,50.76,1600.0,50.5448,50.6046,50.4751,50.5648,1600.0
2013-08-30 09:50:00,50.76,50.77,50.64,50.71,1500.0,50.5648,50.5747,50.4452,50.5149,1500.0
2013-08-30 10:00:00,50.69,50.7,50.55,50.61,3800.0,50.495,50.505,50.3556,50.4153,3800.0
2013-08-30 10:10:00,50.62,50.73,50.61,50.73,2200.0,50.4253,50.5349,50.4153,50.5349,2200.0
2013-08-30 10:20:00,50.79,50.79,50.72,50.72,700.0,50.5946,50.5946,50.5249,50.5249,700.0
2013-08-30 10:30:00,50.66,50.66,50.56,50.59,4700.0,50.4651,50.4651,50.3655,50.3954,4700.0
2013-08-30 10:40:00,50.6,50.6,50.53,50.53,2000.0,50.4054,50.4054,50.3356,50.3356,2000.0
2013-08-30 10:50:00,50.54,50.62,50.54,50.61,3800.0,50.3456,50.4253,50.3456,50.4153,3800.0
2013-08-30 11:00:00,50.57,50.6,50.55,50.55,2500.0,50.3755,50.4054,50.3556,50.3556,2500.0
2013-08-30 11:10:00,50.54,50.55,50.5,50.51,1900.0,50.3456,50.3556,50.3058,50.3157,1900.0
2013-08-30 11:20:00,50.51,50.55,50.49,50.55,2300.0,50.3157,50.3556,50.2958,50.3556,2300.0
2013-08-30 11:30:00,50.54,50.54,50.43,50.44,2800.0,50.3456,50.3456,50.236,50.246,2800.0
2013-08-30 11:40:00,50.37,50.42,50.22,50.42,2200.0,50.1763,50.2261,50.0268,50.2261,2200.0
2013-08-30 11:50:00,50.38,50.39,50.23,50.23,3300.0,50.1862,50.1962,50.0368,50.0368,3300.0
2013-08-30 12:00:00,50.23,50.3,50.23,50.3,1700.0,50.0368,50.1065,50.0368,50.1065,1700.0
2013-08-30 12:10:00,50.29,50.32,50.28,50.32,1500.0,50.0966,50.1264,50.0866,50.1264,1500.0
2013-08-30 12:20:00,50.32,50.32,50.24,50.31,1700.0,50.1264,50.1264,50.0468,50.1165,1700.0
2013-08-30 12:30:00,50.32,50.32,50.24,50.32,3800.0,50.1264,50.1264,50.0468,50.1264,3800.0
2013-08-30 12:40:00,50.37,50.37,50.28,50.36,2500.0,50.1763,50.1763,50.0866,50.1663,2500.0
2013-08-30 12:50:00,50.36,50.38,50.3,50.35,2300.0,50.1663,50.1862,50.1065,50.1563,2300.0
2013-08-30 13:00:00,50.35,50.35,50.25,50.3,7200.0,50.1563,50.1563,50.0567,50.1065,7200.0
2013-08-30 13:10:00,50.26,50.57,50.26,50.34,5000.0,50.0667,50.3755,50.0667,50.1464,5000.0
2013-08-30 13:20:00,50.35,50.36,50.32,50.32,700.0,50.1563,50.1663,50.1264,50.1264,700.0
2013-08-30 13:30:00,50.32,50.34,50.26,50.3,2900.0,50.1264,50.1464,50.0667,50.1065,2900.0
2013-08-30 13:40:00,50.3,50.45,50.27,50.45,3800.0,50.1065,50.2559,50.0766,50.2559,3800.0
2013-08-30 13:50:00,50.39,50.45,50.39,50.39,2800.0,50.1962,50.2559,50.1962,50.1962,2800.0
2013-08-30 14:00:00,50.33,50.41,50.33,50.37,2100.0,50.1364,50.2161,50.1364,50.1763,2100.0
2013-08-30 14:10:00,50.34,50.34,50.28,50.31,1600.0,50.1464,50.1464,50.0866,50.1165,1600.0
2013-08-30 14:20:00,50.29,50.34,50.29,50.33,2700.0,50.0966,50.1464,50.0966,50.1364,2700.0
2013-08-30 14:30:00,50.31,50.31,50.24,50.25,3700.0,50.1165,50.1165,50.0468,50.0567,3700.0
2013-08-30 14:40:00,50.25,50.32,50.21,50.24,3900.0,50.0567,50.1264,50.0169,50.0468,3900.0
2013-08-30 14:50:00,50.26,50.29,50.23,50.23,1700.0,50.0667,50.0966,50.0368,50.0368,1700.0
2013-08-30 15:00:00,50.22,50.25,50.15,50.21,4700.0,50.0268,50.0567,49.9571,50.0169,4700.0
2013-08-30 15:10:00,50.17,50.25,50.16,50.25,3400.0,49.977,50.0567,49.9671,50.0567,3400.0
2013-08-30 15:20:00,50.25,50.25,50.17,50.19,6500.0,50.0567,50.0567,49.977,49.9969,6500.0
2013-08-30 15:30:00,50.2,50.2,50.14,50.17,4700.0,50.0069,50.0069,49.9471,49.977,4700.0
2013-08-30 15:40:00,50.16,50.16,50.06,50.1,10300.0,49.9671,49.9671,49.8674,49.9073,10300.0
2013-08-30 15:50:00,50.06,50.13,50.0,50.08,19100.0,49.8674,49.9372,49.8077,49.8874,19100.0
2013-09-03 09:30:00,50.84,50.92,50.84,50.92,1600.0,50.6444,50.7241,50.6444,50.7241,1600.0
2013-09-03 09:40:00,50.97,50.97,50.45,50.54,3600.0,50.7739,50.7739,50.2559,50.3456,3600.0
2013-09-03 09:50:00,50.53,50.54,50.33,50.44,5600.0,50.3356,50.3456,50.1364,50.246,5600.0
2013-09-03 10:00:00,50.45,50.45,50.19,50.22,8400.0,50.2559,50.2559,49.9969,50.0268,8400.0
2013-09-03 10:10:00,50.23,50.23,50.07,50.16,7200.0,50.0368,50.0368,49.8774,49.9671,7200.0
2013-09-03 10:20:00,50.16,50.18,50.06,50.15,7400.0,49.9671,49.987,49.8674,49.9571,7400.0
2013-09-03 10:30:00,50.09,50.18,50.08,50.12,6100.0,49.8973,49.987,49.8874,49.9272,6100.0
2013-09-03 10:40:00,50.19,50.39,50.19,50.31,4400.0,49.9969,50.1962,49.9969,50.1165,4400.0
2013-09-03 10:50:00,50.33,50.35,50.22,50.35,6300.0,50.1364,50.1563,50.0268,50.1563,6300.0
2013-09-03 11:00:00,50.35,50.41,50.23,50.36,8900.0,50.1563,50.2161,50.0368,50.1663,8900.0
2013-09-03 11:10:00,50.39,50.41,50.25,50.26,4600.0,50.1962,50.2161,50.0567,50.0667,4600.0
2013-09-03 11:20:00,50.27,50.27,50.08,50.19,5700.0,50.0766,50.0766,49.8874,49.9969,5700.0
2013-09-03 11:30:00,50.19,50.26,50.07,50.12,6800.0,49.9969,50.0667,49.8774,49.9272,6800.0
2013-09-03 11:40:00,50.12,50.19,50.03,50.19,4600.0,49.9272,49.9969,49.8376,49.9969,4600.0
2013-09-03 11:50:00,50.19,50.2,50.06,50.16,5300.0,49.9969,50.0069,49.8674,49.9671,5300.0
2013-09-03 12:00:00,50.11,50.12,50.01,50.12,4500.0,49.9173,49.9272,49.8176,49.9272,4500.0
2013-09-03 12:10:00,50.14,50.14,50.05,50.05,3100.0,49.9471,49.9471,49.8575,49.8575,3100.0
2013-09-03 12:20:00,50.06,50.14,50.0,50.13,6800.0,49.8674,49.9471,49.8077,49.9372,6800.0
2013-09-03 12:30:00,50.13,50.13,49.98,50.06,3800.0,49.9372,49.9372,49.7878,49.8674,3800.0
2013-09-03 12:40:00,50.05,50.13,49.98,50.11,10400.0,49.8575,49.9372,49.7878,49.9173,10400.0
2013-09-03 12:50:00,50.06,50.1,49.94,50.03,4500.0,49.8674,49.9073,49.7479,49.8376,4500.0
2013-09-03 13:00:00,49.98,49.99,49.93,49.96,2900.0,49.7878,49.7977,49.7379,49.7678,2900.0
2013-09-03 13:10:00,49.96,49.97,49.77,49.83,11100.0,49.7678,49.7778,49.5786,49.6383,11100.0
2013-09-03 13:20:00,49.83,49.83,49.71,49.79,4800.0,49.6383,49.6383,49.5188,49.5985,4800.0
2013-09-03 13:30:00,49.78,49.78,49.63,49.63,4300.0,49.5885,49.5885,49.4391,49.4391,4300.0
2013-09-03 13:40:00,49.67,49.67,49.32,49.32,7400.0,49.4789,49.4789,49.1303,49.1303,7400.0
2013-09-03 13:50:00,49.32,49.36,49.24,49.27,7100.0,49.1303,49.1701,49.0506,49.0805,7100.0
2013-09-03 14:00:00,49.27,49.31,49.24,49.26,4600.0,49.0805,49.1203,49.0506,49.0705,4600.0
2013-09-03 14:10:00,49.31,49.35,49.14,49.14,6100.0,49.1203,49.1602,48.951,48.951,6100.0
2013-09-03 14:20:00,49.18,49.18,48.84,48.89,10100.0,48.9908,48.9908,48.6521,48.7019,10100.0
2013-09-03 14:30:00,48.96,48.97,48.72,48.73,6200.0,48.7717,48.7816,48.5326,48.5426,6200.0
2013-09-03 14:40:00,48.73,48.75,48.58,48.75,6100.0,48.5426,48.5625,48.3931,48.5625,6100.0
2013-09-03 14:50:00,48.76,48.94,48.73,48.9,6400.0,48.5724,48.7518,48.5426,48.7119,6400.0
2013-09-03 15:00:00,48.93,49.18,48.9,49.18,4700.0,48.7418,48.9908,48.7119,48.9908,4700.0
2013-09-03 15:10:00,49.18,49.35,49.18,49.26,11500.0,48.9908,49.1602,48.9908,49.0705,11500.0
2013-09-03 15:20:00,49.26,49.38,49.26,49.37,8400.0,49.0705,49.1901,49.0705,49.1801,8400.0
2013-09-03 15:30:00,49.36,49.6,49.36,49.59,9500.0,49.1701,49.4092,49.1701,49.3993,9500.0
2013-09-03 15:40:00,49.62,49.62,49.23,49.28,14300.0,49.4291,49.4291,49.0406,49.0904,14300.0
2013-09-03 15:50:00,49.3,49.42,49.19,49.35,37200.0,49.1104,49.2299,49.0008,49.1602,37200.0
2013-09-04 09:30:00,49.28,49.38,48.97,49.23,1400.0,49.0904,49.1901,48.7816,49.0406,1400.0
2013-09-04 09:40:00,49.22,49.32,49.13,49.31,1000.0,49.0307,49.1303,48.941,49.1203,1000.0
2013-09-04 09:50:00,49.39,49.42,49.39,49.41,300.0,49.2,49.2299,49.2,49.2199,300.0
2013-09-04 10:00:00,49.54,49.95,49.5,49.71,6200.0,49.3494,49.7579,49.3096,49.5188,6200.0
2013-09-04 10:10:00,49.72,49.78,49.57,49.57,4500.0,49.5288,49.5885,49.3793,49.3793,4500.0
2013-09-04 10:20:00,49.51,49.65,49.51,49.62,3200.0,49.3196,49.459,49.3196,49.4291,3200.0
2013-09-04 10:30:00,49.64,49.64,49.41,49.61,4100.0,49.4491,49.4491,49.2199,49.4192,4100.0
2013-09-04 10:40:00,49.61,49.74,49.46,49.73,10000.0,49.4192,49.5487,49.2698,49.5387,10000.0
2013-09-04 10:50:00,49.77,50.11,49.77,50.03,7300.0,49.5786,49.9173,49.5786,49.8376,7300.0
2013-09-04 11:00:00,50.05,50.1,50.05,50.1,500.0,49.8575,49.9073,49.8575,49.9073,500.0
2013-09-04 11:10:00,50.1,50.11,49.99,49.99,2000.0,49.9073,49.9173,49.7977,49.7977,2000.0
2013-09-04 11:20:00,49.95,50.09,49.95,50.08,1500.0,49.7579,49.8973,49.7579,49.8874,1500.0
2013-09-04 11:30:00,50.1,50.11,50.1,50.11,300.0,49.9073,49.9173,49.9073,49.9173,300.0
2013-09-04 11:40:00,50.15,50.19,50.15,50.19,1100.0,49.9571,49.9969,49.9571,49.9969,1100.0
2013-09-04 11:50:00,50.23,50.28,50.23,50.28,1700.0,50.0368,50.0866,50.0368,50.0866,1700.0
2013-09-04 12:00:00,50.33,50.33,50.23,50.24,1100.0,50.1364,50.1364,50.0368,50.0468,1100.0
2013-09-04 12:10:00,50.26,50.29,50.26,50.26,1700.0,50.0667,50.0966,50.0667,50.0667,1700.0
2013-09-04 12:20:00,50.3,50.3,50.21,50.21,1500.0,50.1065,50.1065,50.0169,50.0169,1500.0
2013-09-04 12:30:00,50.21,50.22,50.21,50.21,1000.0,50.0169,50.0268,50.0169,50.0169,1000.0
2013-09-04 12:40:00,50.21,50.21,50.17,50.17,800.0,50.0169,50.0169,49.977,49.977,800.0
2013-09-04 12:50:00,50.17,50.17,50.07,50.07,2000.0,49.977,49.977,49.8774,49.8774,2000.0
2013-09-04 13:00:00,50.07,50.07,50.01,50.01,300.0,49.8774,49.8774,49.8176,49.8176,300.0
2013-09-04 13:10:00,50.05,50.17,50.04,50.15,1700.0,49.8575,49.977,49.8475,49.9571,1700.0
2013-09-04 13:20:00,50.15,50.18,50.13,50.13,1500.0,49.9571,49.987,49.9372,49.9372,1500.0
2013-09-04 13:30:00,50.19,50.19,50.15,50.15,1100.0,49.9969,49.9969,49.9571,49.9571,1100.0
2013-09-04 13:40:00,50.16,50.17,50.14,50.15,1200.0,49.9671,49.977,49.9471,49.9571,1200.0
2013-09-04 13:50:00,50.13,50.13,50.03,50.03,900.0,49.9372,49.9372,49.8376,49.8376,900.0
2013-09-04 14:00:00,50.03,50.04,50.03,50.04,800.0,49.8376,49.8475,49.8376,49.8475,800.0
2013-09-04 14:10:00,50.09,50.16,50.09,50.16,1400.0,49.8973,49.9671,49.8973,49.9671,1400.0
2013-09-04 14:20:00,50.18,50.24,50.18,50.23,1100.0,49.987,50.0468,49.987,50.0368,1100.0
2013-09-04 14:30:00,50.23,50.24,50.22,50.23,1600.0,50.0368,50.0468,50.0268,50.0368,1600.0
2013-09-04 14:40:00,50.25,50.27,50.23,50.23,1300.0,50.0567,50.0766,50.0368,50.0368,1300.0
2013-09-04 14:50:00,50.2,50.2,50.16,50.17,1100.0,50.0069,50.0069,49.9671,49.977,1100.0
2013-09-04 15:00:00,50.11,50.18,50.11,50.16,1400.0,49.9173,49.987,49.9173,49.9671,1400.0
2013-09-04 15:10:00,50.17,50.18,50.16,50.17,2300.0,49.977,49.987,49.9671,49.977,2300.0
2013-09-04 15:20:00,50.17,50.18,50.09,50.09,2500.0,49.977,49.987,49.8973,49.8973,2500.0
2013-09-04 15:30:00,50.09,50.11,50.01,50.02,3400.0,49.8973,49.9173,49.8176,49.8276,3400.0
2013-09-04 15:40:00,50.03,50.28,50.0,50.27,9300.0,49.8376,50.0866,49.8077,50.0766,9300.0
2013-09-04 15:50:00,50.19,50.21,50.05,50.13,20200.0,49.9969,50.0169,49.8575,49.9372,20200.0
2013-09-05 09:30:00,50.06,50.25,49.6,50.25,3300.0,49.8873,50.0766,49.4289,50.0766,3300.0
2013-09-05 09:40:00,50.15,50.33,50.15,50.33,1700.0,49.977,50.1563,49.977,50.1563,1700.0
2013-09-05 09:50:00,50.34,50.37,50.23,50.36,3600.0,50.1663,50.1962,50.0567,50.1862,3600.0
2013-09-05 10:00:00,50.37,50.41,50.2,50.39,2600.0,50.1962,50.2361,50.0268,50.2161,2600.0
2013-09-05 10:10:00,50.33,50.42,50.28,50.39,2300.0,50.1563,50.246,50.1065,50.2161,2300.0
2013-09-05 10:20:00,50.38,50.38,50.19,50.25,2400.0,50.2062,50.2062,50.0168,50.0766,2400.0
2013-09-05 10:30:00,50.27,50.3,50.21,50.3,5400.0,50.0966,50.1264,50.0368,50.1264,5400.0
2013-09-05 10:40:00,50.28,50.28,50.13,50.18,2900.0,50.1065,50.1065,49.957,50.0069,2900.0
2013-09-05 10:50:00,50.18,50.31,50.12,50.19,7800.0,50.0069,50.1364,49.9471,50.0168,7800.0
2013-09-05 11:00:00,50.2,50.39,50.18,50.39,4400.0,50.0268,50.2161,50.0069,50.2161,4400.0
2013-09-05 11:10:00,50.42,50.47,50.42,50.45,1300.0,50.246,50.2959,50.246,50.2759,1300.0
2013-09-05 11:20:00,50.45,50.48,50.39,50.44,1700.0,50.2759,50.3058,50.2161,50.266,1700.0
2013-09-05 11:30:00,50.44,50.59,50.44,50.59,1300.0,50.266,50.4154,50.266,50.4154,1300.0
2013-09-05 11:40:00,50.6,50.61,50.53,50.61,1100.0,50.4254,50.4354,50.3557,50.4354,1100.0
2013-09-05 11:50:00,50.62,50.62,50.55,50.56,1100.0,50.4453,50.4453,50.3756,50.3855,1100.0
2013-09-05 12:00:00,50.59,50.64,50.59,50.64,1000.0,50.4154,50.4653,50.4154,50.4653,1000.0
2013-09-05 12:10:00,50.63,50.63,50.52,50.52,700.0,50.4553,50.4553,50.3457,50.3457,700.0
2013-09-05 12:20:00,50.52,50.52,50.49,50.49,900.0,50.3457,50.3457,50.3158,50.3158,900.0
2013-09-05 12:30:00,50.45,50.45,50.34,50.43,700.0,50.2759,50.2759,50.1663,50.256,700.0
2013-09-05 12:40:00,50.48,50.53,50.48,50.51,1100.0,50.3058,50.3557,50.3058,50.3357,1100.0
2013-09-05 12:50:00,50.58,50.58,50.54,50.54,400.0,50.4055,50.4055,50.3656,50.3656,400.0
2013-09-05 13:00:00,50.55,50.6,50.49,50.49,1500.0,50.3756,50.4254,50.3158,50.3158,1500.0
2013-09-05 13:10:00,50.49,50.49,50.4,50.42,500.0,50.3158,50.3158,50.2261,50.246,500.0
2013-09-05 13:20:00,50.48,50.51,50.48,50.51,500.0,50.3058,50.3357,50.3058,50.3357,500.0
2013-09-05 13:30:00,50.53,50.6,50.49,50.6,1000.0,50.3557,50.4254,50.3158,50.4254,1000.0
2013-09-05 13:40:00,50.59,50.66,50.55,50.64,2400.0,50.4154,50.4852,50.3756,50.4653,2400.0
2013-09-05 13:50:00,50.68,50.68,50.4,50.44,8000.0,50.5051,50.5051,50.2261,50.266,8000.0
2013-09-05 14:00:00,50.44,50.49,50.44,50.48,1600.0,50.266,50.3158,50.266,50.3058,1600.0
2013-09-05 14:10:00,50.53,50.61,50.53,50.56,1000.0,50.3557,50.4354,50.3557,50.3855,1000.0
2013-09-05 14:20:00,50.52,50.53,50.46,50.46,900.0,50.3457,50.3557,50.2859,50.2859,900.0
2013-09-05 14:30:00,50.5,50.59,50.5,50.59,2700.0,50.3258,50.4154,50.3258,50.4154,2700.0
2013-09-05 14:40:00,50.62,50.62,50.49,50.49,1200.0,50.4453,50.4453,50.3158,50.3158,1200.0
2013-09-05 14:50:00,50.49,50.59,50.47,50.57,3500.0,50.3158,50.4154,50.2959,50.3955,3500.0
2013-09-05 15:00:00,50.54,50.54,50.46,50.49,1200.0,50.3656,50.3656,50.2859,50.3158,1200.0
2013-09-05 15:10:00,50.49,50.51,50.46,50.51,2700.0,50.3158,50.3357,50.2859,50.3357,2700.0
2013-09-05 15:20:00,50.52,50.52,50.47,50.48,3300.0,50.3457,50.3457,50.2959,50.3058,3300.0
2013-09-05 15:30:00,50.47,50.49,50.44,50.49,3400.0,50.2959,50.3158,50.266,50.3158,3400.0
2013-09-05 15:40:00,50.49,50.52,50.45,50.52,6400.0,50.3158,50.3457,50.2759,50.3457,6400.0
2013-09-05 15:50:00,50.46,50.46,50.25,50.31,12900.0,50.2859,50.2859,50.0766,50.1364,12900.0
2013-09-06 09:30:00,50.46,50.53,50.32,50.53,1800.0,50.2859,50.3557,50.1464,50.3557,1800.0
2013-09-06 09:40:00,50.45,50.45,49.69,49.83,4900.0,50.2759,50.2759,49.5186,49.6581,4900.0
2013-09-06 09:50:00,49.96,50.19,49.85,50.04,6600.0,49.7876,50.0168,49.678,49.8673,6600.0
2013-09-06 10:00:00,49.99,49.99,49.56,49.96,4800.0,49.8175,49.8175,49.389,49.7876,4800.0
2013-09-06 10:10:00,49.87,50.2,49.87,50.19,4400.0,49.6979,50.0268,49.6979,50.0168,4400.0
2013-09-06 10:20:00,50.17,50.3,50.12,50.3,5000.0,49.9969,50.1264,49.9471,50.1264,5000.0
2013-09-06 10:30:00,50.3,50.45,50.3,50.37,1300.0,50.1264,50.2759,50.1264,50.1962,1300.0
2013-09-06 10:40:00,50.42,50.69,50.4,50.52,7100.0,50.246,50.5151,50.2261,50.3457,7100.0
2013-09-06 10:50:00,50.62,50.79,50.59,50.71,5200.0,50.4453,50.6148,50.4154,50.535,5200.0
2013-09-06 11:00:00,50.75,50.8,50.54,50.54,2700.0,50.5749,50.6247,50.3656,50.3656,2700.0
2013-09-06 11:10:00,50.55,50.58,50.5,50.52,2700.0,50.3756,50.4055,50.3258,50.3457,2700.0
2013-09-06 11:20:00,50.55,50.55,50.49,50.5,900.0,50.3756,50.3756,50.3158,50.3258,900.0
2013-09-06 11:30:00,50.51,50.6,50.5,50.6,1200.0,50.3357,50.4254,50.3258,50.4254,1200.0
2013-09-06 11:40:00,50.61,50.63,50.51,50.57,2300.0,50.4354,50.4553,50.3357,50.3955,2300.0
2013-09-06 11:50:00,50.57,50.57,50.55,50.56,500.0,50.3955,50.3955,50.3756,50.3855,500.0
2013-09-06 12:00:00,50.57,50.61,50.5,50.53,1100.0,50.3955,50.4354,50.3258,50.3557,1100.0
2013-09-06 12:10:00,50.56,50.56,50.55,50.56,300.0,50.3855,50.3855,50.3756,50.3855,300.0
2013-09-06 12:20:00,50.58,50.6,50.5,50.5,1500.0,50.4055,50.4254,50.3258,50.3258,1500.0
2013-09-06 12:30:00,50.54,50.55,50.5,50.55,2100.0,50.3656,50.3756,50.3258,50.3756,2100.0
2013-09-06 12:40:00,50.55,50.62,50.44,50.44,2200.0,50.3756,50.4453,50.266,50.266,2200.0
2013-09-06 12:50:00,50.44,50.51,50.44,50.51,2500.0,50.266,50.3357,50.266,50.3357,2500.0
2013-09-06 13:00:00,50.6,50.6,50.6,50.6,1300.0,50.4254,50.4254,50.4254,50.4254,1300.0
2013-09-06 13:10:00,50.6,50.6,50.47,50.49,900.0,50.4254,50.4254,50.2959,50.3158,900.0
2013-09-06 13:20:00,50.5,50.6,50.5,50.6,1000.0,50.3258,50.4254,50.3258,50.4254,1000.0
2013-09-06 13:30:00,50.6,50.6,50.57,50.57,400.0,50.4254,50.4254,50.3955,50.3955,400.0
2013-09-06 13:40:00,50.6,50.6,50.55,50.55,2200.0,50.4254,50.4254,50.3756,50.3756,2200.0
2013-09-06 13:50:00,50.56,50.6,50.56,50.56,1700.0,50.3855,50.4254,50.3855,50.3855,1700.0
2013-09-06 14:00:00,50.56,50.72,50.56,50.69,1400.0,50.3855,50.545,50.3855,50.5151,1400.0
2013-09-06 14:10:00,50.69,50.7,50.65,50.65,1000.0,50.5151,50.5251,50.4752,50.4752,1000.0
2013-09-06 14:20:00,50.64,50.67,50.64,50.67,600.0,50.4653,50.4952,50.4653,50.4952,600.0
2013-09-06 14:30:00,50.71,50.75,50.68,50.74,1600.0,50.535,50.5749,50.5051,50.5649,1600.0
2013-09-06 14:40:00,50.74,50.78,50.7,50.74,1100.0,50.5649,50.6048,50.5251,50.5649,1100.0
2013-09-06 14:50:00,50.78,50.82,50.68,50.71,2100.0,50.6048,50.6447,50.5051,50.535,2100.0
2013-09-06 15:00:00,50.72,50.75,50.69,50.69,1100.0,50.545,50.5749,50.5151,50.5151,1100.0
2013-09-06 15:10:00,50.62,50.66,50.6,50.6,2200.0,50.4453,50.4852,50.4254,50.4254,2200.0
2013-09-06 15:20:00,50.62,50.62,50.54,50.59,2200.0,50.4453,50.4453,50.3656,50.4154,2200.0
2013-09-06 15:30:00,50.59,50.66,50.56,50.57,2800.0,50.4154,50.4852,50.3855,50.3955,2800.0
2013-09-06 15:40:00,50.59,50.59,50.41,50.42,2800.0,50.4154,50.4154,50.2361,50.246,2800.0
2013-09-06 15:50:00,50.41,50.47,50.28,50.31,11300.0,50.2361,50.2959,50.1065,50.1364,11300.0
2013-09-09 09:30:00,50.43,50.52,50.43,50.52,600.0,50.256,50.3457,50.256,50.3457,600.0
2013-09-09 09:40:00,50.43,50.43,50.43,50.43,200.0,50.256,50.256,50.256,50.256,200.0
2013-09-09 09:50:00,50.55,50.67,50.5,50.66,3200.0,50.3756,50.4952,50.3258,50.4852,3200.0
2013-09-09 10:00:00,50.69,50.76,50.69,50.76,1800.0,50.5151,50.5849,50.5151,50.5849,1800.0
2013-09-09 10:10:00,50.76,50.86,50.75,50.8,2900.0,50.5849,50.6845,50.5749,50.6247,2900.0
2013-09-09 10:20:00,50.83,50.88,50.83,50.85,1700.0,50.6546,50.7044,50.6546,50.6745,1700.0
2013-09-09 10:30:00,50.85,50.91,50.84,50.91,2300.0,50.6745,50.7343,50.6646,50.7343,2300.0
2013-09-09 10:40:00,50.91,50.97,50.91,50.97,800.0,50.7343,50.7941,50.7343,50.7941,800.0
2013-09-09 10:50:00,50.98,50.98,50.97,50.98,1200.0,50.8041,50.8041,50.7941,50.8041,1200.0
2013-09-09 11:00:00,50.98,51.0,50.93,51.0,1900.0,50.8041,50.824,50.7543,50.824,1900.0
2013-09-09 11:10:00,51.03,51.04,51.0,51.0,1000.0,50.8539,50.8639,50.824,50.824,1000.0
2013-09-09 11:20:00,51.0,51.12,51.0,51.06,1300.0,50.824,50.9436,50.824,50.8838,1300.0
2013-09-09 11:30:00,51.06,51.09,51.02,51.09,700.0,50.8838,50.9137,50.844,50.9137,700.0
2013-09-09 11:40:00,51.15,51.19,51.14,51.17,1900.0,50.9735,51.0134,50.9635,50.9934,1900.0
2013-09-09 11:50:00,51.17,51.17,51.16,51.16,1000.0,50.9934,50.9934,50.9835,50.9835,1000.0
2013-09-09 12:00:00,51.18,51.23,51.16,51.22,2400.0,51.0034,51.0532,50.9835,51.0433,2400.0
2013-09-09 12:10:00,51.28,51.35,51.28,51.31,1700.0,51.1031,51.1728,51.1031,51.133,1700.0
2013-09-09 12:20:00,51.31,51.33,51.25,51.25,1400.0,51.133,51.1529,51.0732,51.0732,1400.0
2013-09-09 12:30:00,51.19,51.25,51.19,51.25,600.0,51.0134,51.0732,51.0134,51.0732,600.0
2013-09-09 12:40:00,51.23,51.37,51.22,51.32,4200.0,51.0532,51.1928,51.0433,51.1429,4200.0
2013-09-09 12:50:00,51.32,51.32,51.18,51.2,1000.0,51.1429,51.1429,51.0034,51.0233,1000.0
2013-09-09 13:00:00,51.2,51.22,51.2,51.22,1400.0,51.0233,51.0433,51.0233,51.0433,1400.0
2013-09-09 13:10:00,51.28,51.37,51.2,51.37,1800.0,51.1031,51.1928,51.0233,51.1928,1800.0
2013-09-09 13:20:00,51.38,51.38,51.33,51.33,800.0,51.2027,51.2027,51.1529,51.1529,800.0
2013-09-09 13:30:00,51.34,51.34,51.27,51.31,1100.0,51.1629,51.1629,51.0931,51.133,1100.0
2013-09-09 13:40:00,51.36,51.36,51.36,51.36,100.0,51.1828,51.1828,51.1828,51.1828,100.0
2013-09-09 13:50:00,51.39,51.52,51.37,51.52,2000.0,51.2127,51.3422,51.1928,51.3422,2000.0
2013-09-09 14:00:00,51.55,51.59,51.55,51.55,1200.0,51.3721,51.412,51.3721,51.3721,1200.0
2013-09-09 14:10:00,51.55,51.58,51.45,51.45,2900.0,51.3721,51.402,51.2725,51.2725,2900.0
2013-09-09 14:20:00,51.45,51.45,51.45,51.45,900.0,51.2725,51.2725,51.2725,51.2725,900.0
2013-09-09 14:30:00,51.45,51.5,51.39,51.42,1200.0,51.2725,51.3223,51.2127,51.2426,1200.0
2013-09-09 14:40:00,51.42,51.43,51.36,51.36,1100.0,51.2426,51.2525,51.1828,51.1828,1100.0
2013-09-09 14:50:00,51.4,51.44,51.39,51.39,1200.0,51.2227,51.2625,51.2127,51.2127,1200.0
2013-09-09 15:00:00,51.39,51.42,51.36,51.41,2100.0,51.2127,51.2426,51.1828,51.2326,2100.0
2013-09-09 15:10:00,51.4,51.42,51.36,51.37,1900.0,51.2227,51.2426,51.1828,51.1928,1900.0
2013-09-09 15:20:00,51.34,51.36,51.24,51.3,5300.0,51.1629,51.1828,51.0632,51.123,5300.0
2013-09-09 15:30:00,51.3,51.39,51.27,51.38,6900.0,51.123,51.2127,51.0931,51.2027,6900.0
2013-09-09 15:40:00,51.38,51.38,51.24,51.29,7600.0,51.2027,51.2027,51.0632,51.113,7600.0
2013-09-09 15:50:00,51.29,51.34,51.28,51.3,14200.0,51.113,51.1629,51.1031,51.123,14200.0
2013-09-10 09:30:00,51.5,51.98,51.19,51.72,800.0,51.3223,51.8007,51.0134,51.5415,800.0
2013-09-10 09:40:00,51.66,51.75,51.62,51.7,500.0,51.4818,51.5714,51.4419,51.5216,500.0
2013-09-10 09:50:00,51.88,51.88,51.87,51.87,300.0,51.701,51.701,51.691,51.691,300.0
2013-09-10 10:00:00,51.91,51.97,51.89,51.92,2400.0,51.7309,51.7907,51.711,51.7409,2400.0
2013-09-10 10:10:00,51.95,52.06,51.9,51.9,5300.0,51.7708,51.8804,51.7209,51.7209,5300.0
2013-09-10 10:20:00,51.84,52.0,51.84,52.0,1300.0,51.6611,51.8206,51.6611,51.8206,1300.0
2013-09-10 10:30:00,52.01,52.05,52.01,52.05,900.0,51.8305,51.8704,51.8305,51.8704,900.0
2013-09-10 10:40:00,52.04,52.12,52.04,52.08,1200.0,51.8604,51.9402,51.8604,51.9003,1200.0
2013-09-10 10:50:00,52.05,52.06,51.97,51.97,1100.0,51.8704,51.8804,51.7907,51.7907,1100.0
2013-09-10 11:00:00,51.93,52.01,51.93,52.0,1600.0,51.7508,51.8305,51.7508,51.8206,1600.0
2013-09-10 11:10:00,52.07,52.1,51.99,51.99,2200.0,51.8903,51.9202,51.8106,51.8106,2200.0
2013-09-10 11:20:00,51.98,51.98,51.96,51.98,1000.0,51.8007,51.8007,51.7807,51.8007,1000.0
2013-09-10 11:30:00,51.98,52.09,51.96,52.02,1500.0,51.8007,51.9103,51.7807,51.8405,1500.0
2013-09-10 11:40:00,52.03,52.03,52.0,52.0,300.0,51.8505,51.8505,51.8206,51.8206,300.0
2013-09-10 11:50:00,51.96,52.02,51.96,52.02,1300.0,51.7807,51.8405,51.7807,51.8405,1300.0
2013-09-10 12:00:00,52.01,52.03,52.01,52.03,600.0,51.8305,51.8505,51.8305,51.8505,600.0
2013-09-10 12:10:00,52.1,52.1,52.03,52.08,1300.0,51.9202,51.9202,51.8505,51.9003,1300.0
2013-09-10 12:20:00,52.07,52.07,52.04,52.05,1800.0,51.8903,51.8903,51.8604,51.8704,1800.0
2013-09-10 12:30:00,52.1,52.12,52.08,52.1,1700.0,51.9202,51.9402,51.9003,51.9202,1700.0
2013-09-10 12:40:00,52.09,52.1,52.06,52.06,800.0,51.9103,51.9202,51.8804,51.8804,800.0
2013-09-10 12:50:00,52.12,52.12,52.1,52.11,500.0,51.9402,51.9402,51.9202,51.9302,500.0
2013-09-10 13:00:00,52.13,52.13,52.1,52.11,1700.0,51.9501,51.9501,51.9202,51.9302,1700.0
2013-09-10 13:10:00,52.11,52.17,52.05,52.16,800.0,51.9302,51.99,51.8704,51.98,800.0
2013-09-10 13:20:00,52.2,52.25,52.18,52.24,1400.0,52.0199,52.0697,52.0,52.0598,1400.0
2013-09-10 13:30:00,52.27,52.27,52.24,52.24,400.0,52.0896,52.0896,52.0598,52.0598,400.0
2013-09-10 13:40:00,52.28,52.32,52.26,52.28,1800.0,52.0996,52.1395,52.0797,52.0996,1800.0
2013-09-10 13:50:00,52.27,52.35,52.27,52.34,2400.0,52.0896,52.1694,52.0896,52.1594,2400.0
2013-09-10 14:00:00,52.34,52.35,52.32,52.34,1600.0,52.1594,52.1694,52.1395,52.1594,1600.0
2013-09-10 14:10:00,52.3,52.41,52.3,52.31,1500.0,52.1195,52.2292,52.1195,52.1295,1500.0
2013-09-10 14:20:00,52.3,52.3,52.12,52.17,5200.0,52.1195,52.1195,51.9402,51.99,5200.0
2013-09-10 14:30:00,52.19,52.22,52.15,52.19,3000.0,52.0099,52.0398,51.9701,52.0099,3000.0
2013-09-10 14:40:00,52.17,52.27,52.16,52.21,1800.0,51.99,52.0896,51.98,52.0299,1800.0
2013-09-10 14:50:00,52.22,52.32,52.22,52.32,1900.0,52.0398,52.1395,52.0398,52.1395,1900.0
2013-09-10 15:00:00,52.28,52.32,52.28,52.32,4100.0,52.0996,52.1395,52.0996,52.1395,4100.0
2013-09-10 15:10:00,52.28,52.3,52.28,52.3,2800.0,52.0996,52.1195,52.0996,52.1195,2800.0
2013-09-10 15:20:00,52.3,52.42,52.3,52.42,3800.0,52.1195,52.2391,52.1195,52.2391,3800.0
2013-09-10 15:30:00,52.39,52.39,52.35,52.35,3400.0,52.2092,52.2092,52.1694,52.1694,3400.0
2013-09-10 15:40:00,52.36,52.41,52.34,52.41,7400.0,52.1793,52.2292,52.1594,52.2292,7400.0
2013-09-10 15:50:00,52.34,52.58,52.33,52.58,14700.0,52.1594,52.3986,52.1494,52.3986,14700.0
2013-09-11 09:30:00,52.55,52.68,52.48,52.68,3100.0,52.3687,52.4982,52.2989,52.4982,3100.0
2013-09-11 09:40:00,52.68,52.68,52.68,52.68,0.0,52.4982,52.4982,52.4982,52.4982,0.0
2013-09-11 09:50:00,52.7,52.7,52.49,52.68,3200.0,52.5182,52.5182,52.3089,52.4982,3200.0
2013-09-11 10:00:00,52.74,52.77,52.74,52.75,600.0,52.558,52.5879,52.558,52.568,600.0
2013-09-11 10:10:00,52.77,52.84,52.73,52.76,3300.0,52.5879,52.6577,52.5481,52.578,3300.0
2013-09-11 10:20:00,52.75,52.8,52.75,52.8,2900.0,52.568,52.6178,52.568,52.6178,2900.0
2013-09-11 10:30:00,52.8,52.86,52.75,52.83,1900.0,52.6178,52.6776,52.568,52.6477,1900.0
2013-09-11 10:40:00,52.8,52.83,52.78,52.81,2300.0,52.6178,52.6477,52.5979,52.6278,2300.0
2013-09-11 10:50:00,52.83,52.85,52.72,52.78,5700.0,52.6477,52.6676,52.5381,52.5979,5700.0
2013-09-11 11:00:00,52.81,52.94,52.81,52.9,3900.0,52.6278,52.7573,52.6278,52.7175,3900.0
2013-09-11 11:10:00,52.9,52.95,52.86,52.86,1300.0,52.7175,52.7673,52.6776,52.6776,1300.0
2013-09-11 11:20:00,52.9,52.93,52.76,52.84,5300.0,52.7175,52.7474,52.578,52.6577,5300.0
2013-09-11 11:30:00,52.91,53.08,52.85,53.05,15900.0,52.7274,52.8969,52.6676,52.867,15900.0
2013-09-11 11:40:00,53.05,53.05,52.98,53.05,3900.0,52.867,52.867,52.7972,52.867,3900.0
2013-09-11 11:50:00,53.05,53.05,52.97,53.04,1400.0,52.867,52.867,52.7872,52.857,1400.0
2013-09-11 12:00:00,53.03,53.09,53.02,53.04,1700.0,52.847,52.9068,52.8371,52.857,1700.0
2013-09-11 12:10:00,53.02,53.15,52.99,53.15,15000.0,52.8371,52.9666,52.8072,52.9666,15000.0
2013-09-11 12:20:00,53.15,53.15,53.05,53.1,800.0,52.9666,52.9666,52.867,52.9168,800.0
2013-09-11 12:30:00,53.15,53.19,53.09,53.12,6200.0,52.9666,53.0065,52.9068,52.9367,6200.0
2013-09-11 12:40:00,53.12,53.22,53.0,53.19,9500.0,52.9367,53.0364,52.8171,53.0065,9500.0
2013-09-11 12:50:00,53.07,53.19,53.07,53.19,3200.0,52.8869,53.0065,52.8869,53.0065,3200.0
2013-09-11 13:00:00,53.19,53.19,53.08,53.14,2100.0,53.0065,53.0065,52.8969,52.9566,2100.0
2013-09-11 13:10:00,53.18,53.2,52.99,53.07,5600.0,52.9965,53.0164,52.8072,52.8869,5600.0
2013-09-11 13:20:00,53.08,53.12,53.08,53.09,1400.0,52.8969,52.9367,52.8969,52.9068,1400.0
2013-09-11 13:30:00,53.12,53.27,53.11,53.2,4900.0,52.9367,53.0862,52.9268,53.0164,4900.0
2013-09-11 13:40:00,53.26,53.3,53.21,53.21,2700.0,53.0762,53.1161,53.0264,53.0264,2700.0
2013-09-11 13:50:00,53.21,53.3,53.2,53.2,2600.0,53.0264,53.1161,53.0164,53.0164,2600.0
2013-09-11 14:00:00,53.26,53.29,53.19,53.23,2600.0,53.0762,53.1061,53.0065,53.0463,2600.0
2013-09-11 14:10:00,53.24,53.42,53.24,53.4,4700.0,53.0563,53.2357,53.0563,53.2158,4700.0
2013-09-11 14:20:00,53.4,53.47,53.37,53.42,6000.0,53.2158,53.2855,53.1859,53.2357,6000.0
2013-09-11 14:30:00,53.42,53.42,53.36,53.38,2000.0,53.2357,53.2357,53.1759,53.1958,2000.0
2013-09-11 14:40:00,53.36,53.46,53.33,53.45,5400.0,53.1759,53.2755,53.146,53.2656,5400.0
2013-09-11 14:50:00,53.46,53.5,53.43,53.5,5200.0,53.2755,53.3154,53.2456,53.3154,5200.0
2013-09-11 15:00:00,53.5,53.58,53.46,53.46,5300.0,53.3154,53.3951,53.2755,53.2755,5300.0
2013-09-11 15:10:00,53.4,53.44,53.4,53.43,5500.0,53.2158,53.2556,53.2158,53.2456,5500.0
2013-09-11 15:20:00,53.43,53.59,53.43,53.57,5800.0,53.2456,53.4051,53.2456,53.3852,5800.0
2013-09-11 15:30:00,53.56,53.56,53.42,53.45,6000.0,53.3752,53.3752,53.2357,53.2656,6000.0
2013-09-11 15:40:00,53.47,53.49,53.37,53.37,3600.0,53.2855,53.3054,53.1859,53.1859,3600.0
2013-09-11 15:50:00,53.33,53.46,53.32,53.46,10600.0,53.146,53.2755,53.136,53.2755,10600.0
2013-09-12 09:30:00,53.29,53.44,53.29,53.31,2700.0,53.1061,53.2556,53.1061,53.1261,2700.0
2013-09-12 09:40:00,53.28,53.28,52.94,53.2,3400.0,53.0962,53.0962,52.7573,53.0164,3400.0
2013-09-12 09:50:00,53.17,53.34,53.15,53.28,4000.0,52.9865,53.156,52.9666,53.0962,4000.0
2013-09-12 10:00:00,53.28,53.28,53.09,53.12,1600.0,53.0962,53.0962,52.9068,52.9367,1600.0
2013-09-12 10:10:00,53.13,53.16,52.96,52.96,2200.0,52.9467,52.9766,52.7773,52.7773,2200.0
2013-09-12 10:20:00,53.0,53.03,53.0,53.03,600.0,52.8171,52.847,52.8171,52.847,600.0
2013-09-12 10:30:00,53.08,53.11,52.99,53.0,3600.0,52.8969,52.9268,52.8072,52.8171,3600.0
2013-09-12 10:40:00,52.96,53.02,52.95,53.0,2700.0,52.7773,52.8371,52.7673,52.8171,2700.0
2013-09-12 10:50:00,52.97,52.97,52.89,52.89,1300.0,52.7872,52.7872,52.7075,52.7075,1300.0
2013-09-12 11:00:00,52.83,52.9,52.82,52.84,2400.0,52.6477,52.7175,52.6378,52.6577,2400.0
2013-09-12 11:10:00,52.79,52.79,52.73,52.73,1400.0,52.6079,52.6079,52.5481,52.5481,1400.0
2013-09-12 11:20:00,52.73,52.79,52.73,52.79,1200.0,52.5481,52.6079,52.5481,52.6079,1200.0
2013-09-12 11:30:00,52.78,52.78,52.65,52.65,1700.0,52.5979,52.5979,52.4683,52.4683,1700.0
2013-09-12 11:40:00,52.65,52.65,52.53,52.59,2600.0,52.4683,52.4683,52.3488,52.4085,2600.0
2013-09-12 11:50:00,52.6,52.65,52.6,52.65,3100.0,52.4185,52.4683,52.4185,52.4683,3100.0
2013-09-12 12:00:00,52.67,52.67,52.57,52.57,900.0,52.4883,52.4883,52.3886,52.3886,900.0
2013-09-12 12:10:00,52.61,52.63,52.59,52.59,900.0,52.4285,52.4484,52.4085,52.4085,900.0
2013-09-12 12:20:00,52.55,52.55,52.51,52.55,1000.0,52.3687,52.3687,52.3288,52.3687,1000.0
2013-09-12 12:30:00,52.58,52.58,52.56,52.56,800.0,52.3986,52.3986,52.3786,52.3786,800.0
2013-09-12 12:40:00,52.56,52.58,52.56,52.56,2300.0,52.3786,52.3986,52.3786,52.3786,2300.0
2013-09-12 12:50:00,52.56,52.56,52.53,52.55,2100.0,52.3786,52.3786,52.3488,52.3687,2100.0
2013-09-12 13:00:00,52.57,52.66,52.57,52.66,2000.0,52.3886,52.4783,52.3886,52.4783,2000.0
2013-09-12 13:10:00,52.67,52.72,52.66,52.68,2600.0,52.4883,52.5381,52.4783,52.4982,2600.0
2013-09-12 13:20:00,52.71,52.84,52.71,52.84,1000.0,52.5281,52.6577,52.5281,52.6577,1000.0
2013-09-12 13:30:00,52.84,52.84,52.8,52.8,800.0,52.6577,52.6577,52.6178,52.6178,800.0
2013-09-12 13:40:00,52.8,52.8,52.75,52.75,1300.0,52.6178,52.6178,52.568,52.568,1300.0
2013-09-12 13:50:00,52.75,52.78,52.74,52.78,1000.0,52.568,52.5979,52.558,52.5979,1000.0
2013-09-12 14:00:00,52.78,52.8,52.78,52.8,600.0,52.5979,52.6178,52.5979,52.6178,600.0
2013-09-12 14:10:00,52.8,52.83,52.78,52.78,3100.0,52.6178,52.6477,52.5979,52.5979,3100.0
2013-09-12 14:20:00,52.77,52.81,52.73,52.81,2700.0,52.5879,52.6278,52.5481,52.6278,2700.0
2013-09-12 14:30:00,52.8,52.8,52.66,52.66,1900.0,52.6178,52.6178,52.4783,52.4783,1900.0
2013-09-12 14:40:00,52.66,52.66,52.61,52.64,4200.0,52.4783,52.4783,52.4285,52.4584,4200.0
2013-09-12 14:50:00,52.64,52.66,52.63,52.66,1800.0,52.4584,52.4783,52.4484,52.4783,1800.0
2013-09-12 15:00:00,52.66,52.66,52.59,52.59,4200.0,52.4783,52.4783,52.4085,52.4085,4200.0
2013-09-12 15:10:00,52.61,52.61,52.49,52.55,9400.0,52.4285,52.4285,52.3089,52.3687,9400.0
2013-09-12 15:20:00,52.57,52.59,52.57,52.59,1000.0,52.3886,52.4085,52.3886,52.4085,1000.0
2013-09-12 15:30:00,52.56,52.59,52.51,52.57,3100.0,52.3786,52.4085,52.3288,52.3886,3100.0
2013-09-12 15:40:00,52.57,52.59,52.41,52.47,5800.0,52.3886,52.4085,52.2292,52.289,5800.0
2013-09-12 15:50:00,52.47,52.47,52.4,52.42,7800.0,52.289,52.289,52.2192,52.2391,7800.0
2013-09-13 09:30:00,52.56,53.01,52.56,53.01,1800.0,52.3786,52.8271,52.3786,52.8271,1800.0
2013-09-13 09:40:00,52.65,52.65,52.19,52.24,1600.0,52.4683,52.4683,52.0099,52.0598,1600.0
2013-09-13 09:50:00,52.33,52.33,52.2,52.23,900.0,52.1494,52.1494,52.0199,52.0498,900.0
2013-09-13 10:00:00,52.24,52.24,52.08,52.11,3000.0,52.0598,52.0598,51.9003,51.9302,3000.0
2013-09-13 10:10:00,52.11,52.13,52.1,52.11,1800.0,51.9302,51.9501,51.9202,51.9302,1800.0
2013-09-13 10:20:00,52.14,52.3,52.14,52.27,2900.0,51.9601,52.1195,51.9601,52.0896,2900.0
2013-09-13 10:30:00,52.32,52.42,52.32,52.4,1900.0,52.1395,52.2391,52.1395,52.2192,1900.0
2013-09-13 10:40:00,52.41,52.42,52.34,52.34,1000.0,52.2292,52.2391,52.1594,52.1594,1000.0
2013-09-13 10:50:00,52.34,52.34,52.27,52.34,2200.0,52.1594,52.1594,52.0896,52.1594,2200.0
2013-09-13 11:00:00,52.34,52.38,52.34,52.36,1600.0,52.1594,52.1993,52.1594,52.1793,1600.0
2013-09-13 11:10:00,52.35,52.41,52.35,52.36,1100.0,52.1694,52.2292,52.1694,52.1793,1100.0
2013-09-13 11:20:00,52.36,52.41,52.36,52.41,800.0,52.1793,52.2292,52.1793,52.2292,800.0
2013-09-13 11:30:00,52.41,52.41,52.29,52.3,1400.0,52.2292,52.2292,52.1096,52.1195,1400.0
2013-09-13 11:40:00,52.28,52.32,52.2,52.24,1400.0,52.0996,52.1395,52.0199,52.0598,1400.0
2013-09-13 11:50:00,52.24,52.26,52.24,52.26,900.0,52.0598,52.0797,52.0598,52.0797,900.0
2013-09-13 12:00:00,52.26,52.27,52.26,52.26,1400.0,52.0797,52.0896,52.0797,52.0797,1400.0
2013-09-13 12:10:00,52.26,52.26,52.26,52.26,0.0,52.0797,52.0797,52.0797,52.0797,0.0
2013-09-13 12:20:00,52.28,52.32,52.28,52.31,2500.0,52.0996,52.1395,52.0996,52.1295,2500.0
2013-09-13 12:30:00,52.31,52.35,52.29,52.31,2300.0,52.1295,52.1694,52.1096,52.1295,2300.0
2013-09-13 12:40:00,52.31,52.31,52.24,52.24,300.0,52.1295,52.1295,52.0598,52.0598,300.0
2013-09-13 12:50:00,52.3,52.3,52.3,52.3,1200.0,52.1195,52.1195,52.1195,52.1195,1200.0
2013-09-13 13:00:00,52.3,52.31,52.3,52.31,500.0,52.1195,52.1295,52.1195,52.1295,500.0
2013-09-13 13:10:00,52.27,52.27,52.24,52.26,2000.0,52.0896,52.0896,52.0598,52.0797,2000.0
2013-09-13 13:20:00,52.26,52.34,52.26,52.33,1600.0,52.0797,52.1594,52.0797,52.1494,1600.0
2013-09-13 13:30:00,52.33,52.33,52.33,52.33,100.0,52.1494,52.1494,52.1494,52.1494,100.0
2013-09-13 13:40:00,52.34,52.35,52.31,52.31,1600.0,52.1594,52.1694,52.1295,52.1295,1600.0
2013-09-13 13:50:00,52.31,52.31,52.29,52.29,1000.0,52.1295,52.1295,52.1096,52.1096,1000.0
2013-09-13 14:00:00,52.3,52.32,52.29,52.31,1100.0,52.1195,52.1395,52.1096,52.1295,1100.0
2013-09-13 14:10:00,52.31,52.38,52.29,52.35,1400.0,52.1295,52.1993,52.1096,52.1694,1400.0
2013-09-13 14:20:00,52.34,52.34,52.27,52.29,900.0,52.1594,52.1594,52.0896,52.1096,900.0
2013-09-13 14:30:00,52.3,52.33,52.28,52.33,1700.0,52.1195,52.1494,52.0996,52.1494,1700.0
2013-09-13 14:40:00,52.33,52.34,52.27,52.28,1000.0,52.1494,52.1594,52.0896,52.0996,1000.0
2013-09-13 14:50:00,52.31,52.34,52.31,52.34,1200.0,52.1295,52.1594,52.1295,52.1594,1200.0
2013-09-13 15:00:00,52.34,52.38,52.32,52.37,2400.0,52.1594,52.1993,52.1395,52.1893,2400.0
2013-09-13 15:10:00,52.37,52.41,52.37,52.41,800.0,52.1893,52.2292,52.1893,52.2292,800.0
2013-09-13 15:20:00,52.45,52.5,52.44,52.49,2200.0,52.269,52.3189,52.2591,52.3089,2200.0
2013-09-13 15:30:00,52.46,52.49,52.45,52.45,1100.0,52.279,52.3089,52.269,52.269,1100.0
2013-09-13 15:40:00,52.45,52.46,52.39,52.45,2000.0,52.269,52.279,52.2092,52.269,2000.0
2013-09-13 15:50:00,52.46,52.46,52.35,52.41,4800.0,52.279,52.279,52.1694,52.2292,4800.0
2013-09-16 09:30:00,52.9,52.9,52.74,52.74,3400.0,52.7175,52.7175,52.558,52.558,3400.0
2013-09-16 09:40:00,52.61,52.74,52.6,52.74,3100.0,52.4285,52.558,52.4185,52.558,3100.0
2013-09-16 09:50:00,52.82,52.85,52.82,52.85,800.0,52.6378,52.6676,52.6378,52.6676,800.0
2013-09-16 10:00:00,52.83,52.9,52.83,52.9,2700.0,52.6477,52.7175,52.6477,52.7175,2700.0
2013-09-16 10:10:00,52.9,52.98,52.88,52.98,2000.0,52.7175,52.7972,52.6975,52.7972,2000.0
2013-09-16 10:20:00,52.97,52.97,52.97,52.97,600.0,52.7872,52.7872,52.7872,52.7872,600.0
2013-09-16 10:30:00,52.96,53.0,52.95,52.98,1400.0,52.7773,52.8171,52.7673,52.7972,1400.0
2013-09-16 10:40:00,52.97,52.97,52.85,52.88,1500.0,52.7872,52.7872,52.6676,52.6975,1500.0
2013-09-16 10:50:00,52.91,52.91,52.66,52.66,1000.0,52.7274,52.7274,52.4783,52.4783,1000.0
2013-09-16 11:00:00,52.68,52.71,52.68,52.71,700.0,52.4982,52.5281,52.4982,52.5281,700.0
2013-09-16 11:10:00,52.75,52.75,52.75,52.75,400.0,52.568,52.568,52.568,52.568,400.0
2013-09-16 11:20:00,52.73,52.87,52.73,52.84,5500.0,52.5481,52.6876,52.5481,52.6577,5500.0
2013-09-16 11:30:00,52.84,52.84,52.67,52.67,1800.0,52.6577,52.6577,52.4883,52.4883,1800.0
2013-09-16 11:40:00,52.74,52.74,52.72,52.72,300.0,52.558,52.558,52.5381,52.5381,300.0
2013-09-16 11:50:00,52.75,52.77,52.75,52.77,600.0,52.568,52.5879,52.568,52.5879,600.0
2013-09-16 12:00:00,52.76,52.83,52.75,52.83,1600.0,52.578,52.6477,52.568,52.6477,1600.0
2013-09-16 12:10:00,52.83,52.83,52.83,52.83,0.0,52.6477,52.6477,52.6477,52.6477,0.0
2013-09-16 12:20:00,52.83,52.83,52.83,52.83,500.0,52.6477,52.6477,52.6477,52.6477,500.0
2013-09-16 12:30:00,52.78,52.82,52.72,52.72,900.0,52.5979,52.6378,52.5381,52.5381,900.0
2013-09-16 12:40:00,52.76,52.76,52.76,52.76,100.0,52.578,52.578,52.578,52.578,100.0
2013-09-16 12:50:00,52.77,52.78,52.74,52.76,600.0,52.5879,52.5979,52.558,52.578,600.0
2013-09-16 13:00:00,52.76,52.76,52.76,52.76,0.0,52.578,52.578,52.578,52.578,0.0
2013-09-16 13:10:00,52.77,52.77,52.66,52.7,1200.0,52.5879,52.5879,52.4783,52.5182,1200.0
2013-09-16 13:20:00,52.64,52.69,52.64,52.69,1200.0,52.4584,52.5082,52.4584,52.5082,1200.0
2013-09-16 13:30:00,52.68,52.71,52.57,52.59,2000.0,52.4982,52.5281,52.3886,52.4085,2000.0
2013-09-16 13:40:00,52.58,52.58,52.41,52.52,2500.0,52.3986,52.3986,52.2292,52.3388,2500.0
2013-09-16 13:50:00,52.55,52.58,52.55,52.58,800.0,52.3687,52.3986,52.3687,52.3986,800.0
2013-09-16 14:00:00,52.58,52.58,52.55,52.55,1700.0,52.3986,52.3986,52.3687,52.3687,1700.0
2013-09-16 14:10:00,52.55,52.57,52.46,52.57,2000.0,52.3687,52.3886,52.279,52.3886,2000.0
2013-09-16 14:20:00,52.55,52.55,52.53,52.53,900.0,52.3687,52.3687,52.3488,52.3488,900.0
2013-09-16 14:30:00,52.53,52.56,52.49,52.49,3600.0,52.3488,52.3786,52.3089,52.3089,3600.0
2013-09-16 14:40:00,52.48,52.57,52.47,52.55,2600.0,52.2989,52.3886,52.289,52.3687,2600.0
2013-09-16 14:50:00,52.57,52.57,52.51,52.54,1800.0,52.3886,52.3886,52.3288,52.3587,1800.0
2013-09-16 15:00:00,52.52,52.64,52.52,52.64,1800.0,52.3388,52.4584,52.3388,52.4584,1800.0
2013-09-16 15:10:00,52.64,52.66,52.62,52.65,3000.0,52.4584,52.4783,52.4384,52.4683,3000.0
2013-09-16 15:20:00,52.65,52.65,52.55,52.55,3100.0,52.4683,52.4683,52.3687,52.3687,3100.0
2013-09-16 15:30:00,52.57,52.66,52.57,52.63,3900.0,52.3886,52.4783,52.3886,52.4484,3900.0
2013-09-16 15:40:00,52.63,52.63,52.53,52.54,4200.0,52.4484,52.4484,52.3488,52.3587,4200.0
2013-09-16 15:50:00,52.54,52.56,52.46,52.53,6700.0,52.3587,52.3786,52.279,52.3488,6700.0
2013-09-17 09:30:00,52.53,52.53,52.53,52.53,600.0,52.3488,52.3488,52.3488,52.3488,600.0
2013-09-17 09:40:00,52.67,52.69,52.38,52.38,700.0,52.4883,52.5082,52.1993,52.1993,700.0
2013-09-17 09:50:00,52.53,52.62,52.53,52.62,3000.0,52.3488,52.4384,52.3488,52.4384,3000.0
2013-09-17 10:00:00,52.63,52.78,52.58,52.74,3100.0,52.4484,52.5979,52.3986,52.558,3100.0
2013-09-17 10:10:00,52.78,53.02,52.78,53.02,7000.0,52.5979,52.8371,52.5979,52.8371,7000.0
2013-09-17 10:20:00,53.03,53.08,53.0,53.04,1400.0,52.847,52.8969,52.8171,52.857,1400.0
2013-09-17 10:30:00,53.05,53.2,53.02,53.02,6100.0,52.867,53.0164,52.8371,52.8371,6100.0
2013-09-17 10:40:00,52.97,53.01,52.83,52.9,3100.0,52.7872,52.8271,52.6477,52.7175,3100.0
2013-09-17 10:50:00,52.95,53.04,52.94,53.04,2800.0,52.7673,52.857,52.7573,52.857,2800.0
2013-09-17 11:00:00,53.0,53.1,53.0,53.1,2000.0,52.8171,52.9168,52.8171,52.9168,2000.0
2013-09-17 11:10:00,53.13,53.13,53.09,53.09,1200.0,52.9467,52.9467,52.9068,52.9068,1200.0
2013-09-17 11:20:00,53.07,53.13,53.02,53.13,2600.0,52.8869,52.9467,52.8371,52.9467,2600.0
2013-09-17 11:30:00,53.13,53.13,53.06,53.07,700.0,52.9467,52.9467,52.8769,52.8869,700.0
2013-09-17 11:40:00,53.07,53.07,53.07,53.07,100.0,52.8869,52.8869,52.8869,52.8869,100.0
2013-09-17 11:50:00,53.06,53.06,53.02,53.04,800.0,52.8769,52.8769,52.8371,52.857,800.0
2013-09-17 12:00:00,53.05,53.18,53.05,53.13,2100.0,52.867,52.9965,52.867,52.9467,2100.0
2013-09-17 12:10:00,53.1,53.13,53.09,53.13,300.0,52.9168,52.9467,52.9068,52.9467,300.0
2013-09-17 12:20:00,53.1,53.1,53.0,53.0,900.0,52.9168,52.9168,52.8171,52.8171,900.0
2013-09-17 12:30:00,52.99,53.05,52.98,53.04,800.0,52.8072,52.867,52.7972,52.857,800.0
2013-09-17 12:40:00,52.98,53.09,52.98,53.09,1000.0,52.7972,52.9068,52.7972,52.9068,1000.0
2013-09-17 12:50:00,53.05,53.06,53.0,53.03,1700.0,52.867,52.8769,52.8171,52.847,1700.0
2013-09-17 13:00:00,53.02,53.08,53.02,53.04,1800.0,52.8371,52.8969,52.8371,52.857,1800.0
2013-09-17 13:10:00,53.03,53.03,52.97,52.99,1400.0,52.847,52.847,52.7872,52.8072,1400.0
2013-09-17 13:20:00,52.95,52.96,52.95,52.96,1200.0,52.7673,52.7773,52.7673,52.7773,1200.0
2013-09-17 13:30:00,52.98,53.03,52.98,53.03,2600.0,52.7972,52.847,52.7972,52.847,2600.0
2013-09-17 13:40:00,53.03,53.12,53.03,53.12,2100.0,52.847,52.9367,52.847,52.9367,2100.0
2013-09-17 13:50:00,53.12,53.17,53.12,53.13,900.0,52.9367,52.9865,52.9367,52.9467,900.0
2013-09-17 14:00:00,53.13,53.14,53.09,53.11,2400.0,52.9467,52.9566,52.9068,52.9268,2400.0
2013-09-17 14:10:00,53.13,53.27,53.13,53.22,2800.0,52.9467,53.0862,52.9467,53.0364,2800.0
2013-09-17 14:20:00,53.26,53.29,53.24,53.29,700.0,53.0762,53.1061,53.0563,53.1061,700.0
2013-09-17 14:30:00,53.26,53.32,53.26,53.28,800.0,53.0762,53.136,53.0762,53.0962,800.0
2013-09-17 14:40:00,53.29,53.33,53.28,53.3,1900.0,53.1061,53.146,53.0962,53.1161,1900.0
2013-09-17 14:50:00,53.27,53.27,53.2,53.2,600.0,53.0862,53.0862,53.0164,53.0164,600.0
2013-09-17 15:00:00,53.23,53.25,53.21,53.24,1700.0,53.0463,53.0663,53.0264,53.0563,1700.0
2013-09-17 15:10:00,53.24,53.31,53.24,53.28,2000.0,53.0563,53.1261,53.0563,53.0962,2000.0
2013-09-17 15:20:00,53.28,53.38,53.28,53.38,2900.0,53.0962,53.1958,53.0962,53.1958,2900.0
2013-09-17 15:30:00,53.38,53.39,53.3,53.33,3400.0,53.1958,53.2058,53.1161,53.146,3400.0
2013-09-17 15:40:00,53.35,53.48,53.35,53.45,8300.0,53.1659,53.2955,53.1659,53.2656,8300.0
2013-09-17 15:50:00,53.46,53.46,53.35,53.43,7300.0,53.2755,53.2755,53.1659,53.2456,7300.0
2013-09-18 09:30:00,53.28,53.28,53.28,53.28,400.0,53.0962,53.0962,53.0962,53.0962,400.0
2013-09-18 09:40:00,53.19,53.35,53.19,53.32,900.0,53.0065,53.1659,53.0065,53.136,900.0
2013-09-18 09:50:00,53.33,53.35,53.24,53.24,3400.0,53.146,53.1659,53.0563,53.0563,3400.0
2013-09-18 10:00:00,53.22,53.36,53.17,53.35,1700.0,53.0364,53.1759,52.9865,53.1659,1700.0
2013-09-18 10:10:00,53.35,53.36,53.22,53.23,1400.0,53.1659,53.1759,53.0364,53.0463,1400.0
2013-09-18 10:20:00,53.23,53.32,53.22,53.31,1000.0,53.0463,53.136,53.0364,53.1261,1000.0
2013-09-18 10:30:00,53.29,53.31,53.2,53.3,1300.0,53.1061,53.1261,53.0164,53.1161,1300.0
2013-09-18 10:40:00,53.3,53.31,53.3,53.3,800.0,53.1161,53.1261,53.1161,53.1161,800.0
2013-09-18 10:50:00,53.33,53.33,53.33,53.33,400.0,53.146,53.146,53.146,53.146,400.0
2013-09-18 11:00:00,53.34,53.34,53.34,53.34,1100.0,53.156,53.156,53.156,53.156,1100.0
2013-09-18 11:10:00,53.34,53.34,53.32,53.32,900.0,53.156,53.156,53.136,53.136,900.0
2013-09-18 11:20:00,53.32,53.32,53.21,53.22,1300.0,53.136,53.136,53.0264,53.0364,1300.0
2013-09-18 11:30:00,53.23,53.29,53.18,53.19,1200.0,53.0463,53.1061,52.9965,53.0065,1200.0
2013-09-18 11:40:00,53.19,53.19,53.14,53.15,1100.0,53.0065,53.0065,52.9566,52.9666,1100.0
2013-09-18 11:50:00,53.14,53.17,53.14,53.15,900.0,52.9566,52.9865,52.9566,52.9666,900.0
2013-09-18 12:00:00,53.15,53.19,53.15,53.19,1300.0,52.9666,53.0065,52.9666,53.0065,1300.0
2013-09-18 12:10:00,53.19,53.19,53.19,53.19,500.0,53.0065,53.0065,53.0065,53.0065,500.0
2013-09-18 12:20:00,53.19,53.2,53.14,53.14,1600.0,53.0065,53.0164,52.9566,52.9566,1600.0
2013-09-18 12:30:00,53.15,53.27,53.15,53.27,900.0,52.9666,53.0862,52.9666,53.0862,900.0
2013-09-18 12:40:00,53.32,53.32,53.26,53.26,700.0,53.136,53.136,53.0762,53.0762,700.0
2013-09-18 12:50:00,53.29,53.31,53.29,53.31,1100.0,53.1061,53.1261,53.1061,53.1261,1100.0
2013-09-18 13:00:00,53.32,53.36,53.31,53.31,1200.0,53.136,53.1759,53.1261,53.1261,1200.0
2013-09-18 13:10:00,53.35,53.39,53.35,53.37,600.0,53.1659,53.2058,53.1659,53.1859,600.0
2013-09-18 13:20:00,53.4,53.48,53.39,53.48,3300.0,53.2158,53.2955,53.2058,53.2955,3300.0
2013-09-18 13:30:00,53.5,53.51,53.44,53.44,1800.0,53.3154,53.3254,53.2556,53.2556,1800.0
2013-09-18 13:40:00,53.44,53.49,53.44,53.48,3000.0,53.2556,53.3054,53.2556,53.2955,3000.0
2013-09-18 13:50:00,53.55,53.57,53.45,53.47,4100.0,53.3652,53.3852,53.2656,53.2855,4100.0
2013-09-18 14:00:00,53.6,54.12,53.57,54.02,7600.0,53.4151,53.9333,53.3852,53.8336,7600.0
2013-09-18 14:10:00,54.11,54.37,54.11,54.18,5700.0,53.9233,54.1824,53.9233,53.9931,5700.0
2013-09-18 14:20:00,54.24,54.39,54.17,54.24,3300.0,54.0529,54.2023,53.9831,54.0529,3300.0
2013-09-18 14:30:00,54.25,54.31,54.21,54.31,3200.0,54.0628,54.1226,54.023,54.1226,3200.0
2013-09-18 14:40:00,54.31,54.46,54.31,54.45,2300.0,54.1226,54.2721,54.1226,54.2621,2300.0
2013-09-18 14:50:00,54.55,54.67,54.47,54.67,6700.0,54.3618,54.4814,54.2821,54.4814,6700.0
2013-09-18 15:00:00,54.67,54.82,54.63,54.71,4900.0,54.4814,54.6309,54.4415,54.5212,4900.0
2013-09-18 15:10:00,54.69,54.69,54.62,54.63,3200.0,54.5013,54.5013,54.4315,54.4415,3200.0
2013-09-18 15:20:00,54.6,54.61,54.46,54.46,4000.0,54.4116,54.4216,54.2721,54.2721,4000.0
2013-09-18 15:30:00,54.44,54.58,54.4,54.53,4000.0,54.2522,54.3917,54.2123,54.3419,4000.0
2013-09-18 15:40:00,54.52,54.53,54.36,54.41,6400.0,54.3319,54.3419,54.1724,54.2223,6400.0
2013-09-18 15:50:00,54.42,54.45,54.34,54.41,9300.0,54.2322,54.2621,54.1525,54.2223,9300.0
2013-09-19 09:30:00,54.34,54.55,54.08,54.12,6200.0,54.1525,54.3618,53.8934,53.9333,6200.0
2013-09-19 09:40:00,54.14,54.14,53.98,53.98,1000.0,53.9532,53.9532,53.7937,53.7937,1000.0
2013-09-19 09:50:00,53.98,54.13,53.94,54.13,2500.0,53.7937,53.9432,53.7539,53.9432,2500.0
2013-09-19 10:00:00,54.26,54.28,54.13,54.13,1500.0,54.0728,54.0927,53.9432,53.9432,1500.0
2013-09-19 10:10:00,54.17,54.3,54.17,54.3,2100.0,53.9831,54.1126,53.9831,54.1126,2100.0
2013-09-19 10:20:00,54.3,54.51,54.3,54.41,2500.0,54.1126,54.3219,54.1126,54.2223,2500.0
2013-09-19 10:30:00,54.37,54.37,54.23,54.36,1100.0,54.1824,54.1824,54.0429,54.1724,1100.0
2013-09-19 10:40:00,54.38,54.44,54.38,54.42,1100.0,54.1924,54.2522,54.1924,54.2322,1100.0
2013-09-19 10:50:00,54.37,54.41,54.31,54.41,2200.0,54.1824,54.2223,54.1226,54.2223,2200.0
2013-09-19 11:00:00,54.42,54.48,54.42,54.47,1700.0,54.2322,54.292,54.2322,54.2821,1700.0
2013-09-19 11:10:00,54.35,54.55,54.35,54.55,2100.0,54.1625,54.3618,54.1625,54.3618,2100.0
2013-09-19 11:20:00,54.55,54.55,54.49,54.49,1000.0,54.3618,54.3618,54.302,54.302,1000.0
2013-09-19 11:30:00,54.49,54.49,54.34,54.34,900.0,54.302,54.302,54.1525,54.1525,900.0
2013-09-19 11:40:00,54.34,54.35,54.11,54.13,4100.0,54.1525,54.1625,53.9233,53.9432,4100.0
2013-09-19 11:50:00,54.14,54.14,54.08,54.08,4100.0,53.9532,53.9532,53.8934,53.8934,4100.0
2013-09-19 12:00:00,54.13,54.15,54.08,54.14,2900.0,53.9432,53.9632,53.8934,53.9532,2900.0
2013-09-19 12:10:00,54.14,54.15,54.09,54.11,1600.0,53.9532,53.9632,53.9034,53.9233,1600.0
2013-09-19 12:20:00,54.05,54.1,54.01,54.1,1200.0,53.8635,53.9133,53.8236,53.9133,1200.0
2013-09-19 12:30:00,54.1,54.15,54.05,54.15,4000.0,53.9133,53.9632,53.8635,53.9632,4000.0
2013-09-19 12:40:00,54.16,54.16,54.05,54.06,2600.0,53.9731,53.9731,53.8635,53.8735,2600.0
2013-09-19 12:50:00,54.06,54.07,54.02,54.05,1200.0,53.8735,53.8834,53.8336,53.8635,1200.0
2013-09-19 13:00:00,54.01,54.01,53.95,53.96,700.0,53.8236,53.8236,53.7639,53.7738,700.0
2013-09-19 13:10:00,53.96,53.98,53.91,53.98,1500.0,53.7738,53.7937,53.724,53.7937,1500.0
2013-09-19 13:20:00,53.98,53.98,53.93,53.94,1100.0,53.7937,53.7937,53.7439,53.7539,1100.0
2013-09-19 13:30:00,53.94,53.94,53.87,53.89,1700.0,53.7539,53.7539,53.6841,53.7041,1700.0
2013-09-19 13:40:00,53.89,53.9,53.85,53.85,1200.0,53.7041,53.714,53.6642,53.6642,1200.0
2013-09-19 13:50:00,53.85,53.85,53.8,53.85,2100.0,53.6642,53.6642,53.6144,53.6642,2100.0
2013-09-19 14:00:00,53.85,53.87,53.85,53.87,200.0,53.6642,53.6841,53.6642,53.6841,200.0
2013-09-19 14:10:00,53.88,53.91,53.88,53.89,2200.0,53.6941,53.724,53.6941,53.7041,2200.0
2013-09-19 14:20:00,53.89,53.89,53.83,53.83,1200.0,53.7041,53.7041,53.6443,53.6443,1200.0
2013-09-19 14:30:00,53.83,53.88,53.8,53.88,2400.0,53.6443,53.6941,53.6144,53.6941,2400.0
2013-09-19 14:40:00,53.9,53.94,53.9,53.93,2400.0,53.714,53.7539,53.714,53.7439,2400.0
2013-09-19 14:50:00,53.93,53.93,53.89,53.89,1400.0,53.7439,53.7439,53.7041,53.7041,1400.0
2013-09-19 15:00:00,53.9,53.95,53.89,53.91,2200.0,53.714,53.7639,53.7041,53.724,2200.0
2013-09-19 15:10:00,53.91,53.91,53.88,53.89,2400.0,53.724,53.724,53.6941,53.7041,2400.0
2013-09-19 15:20:00,53.92,53.99,53.92,53.99,2200.0,53.734,53.8037,53.734,53.8037,2200.0
2013-09-19 15:30:00,53.99,53.99,53.92,53.97,4500.0,53.8037,53.8037,53.734,53.7838,4500.0
2013-09-19 15:40:00,53.97,54.08,53.97,54.01,6400.0,53.7838,53.8934,53.7838,53.8236,6400.0
2013-09-19 15:50:00,54.0,54.0,53.88,53.91,9300.0,53.8137,53.8137,53.6941,53.724,9300.0
2013-09-20 09:30:00,53.73,54.25,53.73,53.86,84400.0,53.5446,54.0628,53.5446,53.6742,84400.0
2013-09-20 09:40:00,54.05,54.35,53.97,54.35,2000.0,53.8635,54.1625,53.7838,54.1625,2000.0
2013-09-20 09:50:00,54.33,54.43,54.33,54.43,1300.0,54.1425,54.2422,54.1425,54.2422,1300.0
2013-09-20 10:00:00,54.55,54.65,54.45,54.45,2700.0,54.3618,54.4614,54.2621,54.2621,2700.0
2013-09-20 10:10:00,54.5,54.64,54.36,54.64,1700.0,54.312,54.4515,54.1724,54.4515,1700.0
2013-09-20 10:20:00,54.64,54.9,54.64,54.72,4300.0,54.4515,54.7106,54.4515,54.5312,4300.0
2013-09-20 10:30:00,54.72,54.72,54.7,54.7,300.0,54.5312,54.5312,54.5113,54.5113,300.0
2013-09-20 10:40:00,54.79,54.85,54.79,54.85,1100.0,54.601,54.6607,54.601,54.6607,1100.0
2013-09-20 10:50:00,54.85,54.85,54.77,54.82,1300.0,54.6607,54.6607,54.581,54.6309,1300.0
2013-09-20 11:00:00,54.8,54.85,54.78,54.83,2200.0,54.6109,54.6607,54.591,54.6408,2200.0
2013-09-20 11:10:00,54.8,54.8,54.61,54.63,1800.0,54.6109,54.6109,54.4216,54.4415,1800.0
2013-09-20 11:20:00,54.61,54.63,54.56,54.63,1000.0,54.4216,54.4415,54.3717,54.4415,1000.0
2013-09-20 11:30:00,54.62,54.65,54.58,54.62,2000.0,54.4315,54.4614,54.3917,54.4315,2000.0
2013-09-20 11:40:00,54.58,54.58,54.52,54.53,1300.0,54.3917,54.3917,54.3319,54.3419,1300.0
2013-09-20 11:50:00,54.45,54.48,54.44,54.48,800.0,54.2621,54.292,54.2522,54.292,800.0
2013-09-20 12:00:00,54.55,54.58,54.52,54.58,1200.0,54.3618,54.3917,54.3319,54.3917,1200.0
2013-09-20 12:10:00,54.58,54.58,54.51,54.51,900.0,54.3917,54.3917,54.3219,54.3219,900.0
2013-09-20 12:20:00,54.51,54.54,54.39,54.52,2000.0,54.3219,54.3518,54.2023,54.3319,2000.0
2013-09-20 12:30:00,54.59,54.59,54.54,54.57,1200.0,54.4016,54.4016,54.3518,54.3817,1200.0
2013-09-20 12:40:00,54.49,54.55,54.44,54.48,1600.0,54.302,54.3618,54.2522,54.292,1600.0
2013-09-20 12:50:00,54.51,54.59,54.51,54.54,1500.0,54.3219,54.4016,54.3219,54.3518,1500.0
2013-09-20 13:00:00,54.54,54.54,54.48,54.48,400.0,54.3518,54.3518,54.292,54.292,400.0
2013-09-20 13:10:00,54.46,54.48,54.35,54.36,1800.0,54.2721,54.292,54.1625,54.1724,1800.0
2013-09-20 13:20:00,54.37,54.43,54.35,54.42,1300.0,54.1824,54.2422,54.1625,54.2322,1300.0
2013-09-20 13:30:00,54.47,54.47,54.32,54.32,1500.0,54.2821,54.2821,54.1326,54.1326,1500.0
2013-09-20 13:40:00,54.33,54.33,54.29,54.29,2100.0,54.1425,54.1425,54.1027,54.1027,2100.0
2013-09-20 13:50:00,54.29,54.29,54.23,54.23,3000.0,54.1027,54.1027,54.0429,54.0429,3000.0
2013-09-20 14:00:00,54.2,54.22,54.16,54.19,1100.0,54.013,54.0329,53.9731,54.003,1100.0
2013-09-20 14:10:00,54.19,54.19,54.03,54.06,2500.0,54.003,54.003,53.8436,53.8735,2500.0
2013-09-20 14:20:00,54.09,54.11,54.09,54.11,500.0,53.9034,53.9233,53.9034,53.9233,500.0
2013-09-20 14:30:00,54.17,54.17,54.12,54.12,1300.0,53.9831,53.9831,53.9333,53.9333,1300.0
2013-09-20 14:40:00,54.12,54.16,54.01,54.16,1300.0,53.9333,53.9731,53.8236,53.9731,1300.0
2013-09-20 14:50:00,54.25,54.25,54.05,54.07,2200.0,54.0628,54.0628,53.8635,53.8834,2200.0
2013-09-20 15:00:00,54.06,54.08,54.02,54.02,1200.0,53.8735,53.8934,53.8336,53.8336,1200.0
2013-09-20 15:10:00,54.03,54.03,53.94,54.02,1700.0,53.8436,53.8436,53.7539,53.8336,1700.0
2013-09-20 15:20:00,54.07,54.07,53.97,53.98,2200.0,53.8834,53.8834,53.7838,53.7937,2200.0
2013-09-20 15:30:00,53.87,53.98,53.87,53.98,1600.0,53.6841,53.7937,53.6841,53.7937,1600.0
2013-09-20 15:40:00,53.97,54.01,53.84,53.93,6200.0,53.7838,53.8236,53.6542,53.7439,6200.0
2013-09-20 15:50:00,53.91,54.04,53.82,53.83,18700.0,53.724,53.8535,53.6343,53.6443,18700.0
2013-09-23 09:30:00,53.75,53.9,53.75,53.9,300.0,53.5645,53.714,53.5645,53.714,300.0
2013-09-23 09:40:00,53.88,53.92,53.88,53.92,37200.0,53.6941,53.734,53.6941,53.734,37200.0
2013-09-23 09:50:00,53.94,54.16,53.94,54.16,2100.0,53.7539,53.9731,53.7539,53.9731,2100.0
2013-09-23 10:00:00,54.17,54.25,54.13,54.13,1900.0,53.9831,54.0628,53.9432,53.9432,1900.0
2013-09-23 10:10:00,54.09,54.22,53.99,54.11,2100.0,53.9034,54.0329,53.8037,53.9233,2100.0
2013-09-23 10:20:00,54.18,54.18,54.0,54.01,5700.0,53.9931,53.9931,53.8137,53.8236,5700.0
2013-09-23 10:30:00,54.04,54.15,54.04,54.1,1200.0,53.8535,53.9632,53.8535,53.9133,1200.0
2013-09-23 10:40:00,54.1,54.12,54.04,54.08,1300.0,53.9133,53.9333,53.8535,53.8934,1300.0
2013-09-23 10:50:00,54.01,54.01,53.79,53.79,1100.0,53.8236,53.8236,53.6044,53.6044,1100.0
2013-09-23 11:00:00,53.77,53.86,53.76,53.86,2000.0,53.5845,53.6742,53.5745,53.6742,2000.0
2013-09-23 11:10:00,53.82,53.93,53.8,53.89,2600.0,53.6343,53.7439,53.6144,53.7041,2600.0
2013-09-23 11:20:00,53.89,53.91,53.83,53.84,800.0,53.7041,53.724,53.6443,53.6542,800.0
2013-09-23 11:30:00,53.91,53.97,53.89,53.92,2400.0,53.724,53.7838,53.7041,53.734,2400.0
2013-09-23 11:40:00,53.95,53.95,53.95,53.95,100.0,53.7639,53.7639,53.7639,53.7639,100.0
2013-09-23 11:50:00,53.94,53.94,53.89,53.92,600.0,53.7539,53.7539,53.7041,53.734,600.0
2013-09-23 12:00:00,53.96,54.01,53.96,54.01,800.0,53.7738,53.8236,53.7738,53.8236,800.0
2013-09-23 12:10:00,54.06,54.09,54.06,54.07,1000.0,53.8735,53.9034,53.8735,53.8834,1000.0
2013-09-23 12:20:00,54.08,54.08,54.03,54.05,700.0,53.8934,53.8934,53.8436,53.8635,700.0
2013-09-23 12:30:00,54.05,54.07,53.99,54.02,900.0,53.8635,53.8834,53.8037,53.8336,900.0
2013-09-23 12:40:00,54.07,54.08,54.01,54.01,800.0,53.8834,53.8934,53.8236,53.8236,800.0
2013-09-23 12:50:00,54.05,54.07,54.04,54.05,800.0,53.8635,53.8834,53.8535,53.8635,800.0
2013-09-23 13:00:00,54.04,54.04,53.99,53.99,1300.0,53.8535,53.8535,53.8037,53.8037,1300.0
2013-09-23 13:10:00,54.01,54.01,53.98,53.98,600.0,53.8236,53.8236,53.7937,53.7937,600.0
2013-09-23 13:20:00,54.01,54.06,53.96,54.01,1600.0,53.8236,53.8735,53.7738,53.8236,1600.0
2013-09-23 13:30:00,54.04,54.04,54.0,54.01,1300.0,53.8535,53.8535,53.8137,53.8236,1300.0
2013-09-23 13:40:00,54.02,54.12,54.02,54.06,400.0,53.8336,53.9333,53.8336,53.8735,400.0
2013-09-23 13:50:00,54.11,54.17,54.07,54.12,2600.0,53.9233,53.9831,53.8834,53.9333,2600.0
2013-09-23 14:00:00,54.15,54.27,54.15,54.15,2000.0,53.9632,54.0827,53.9632,53.9632,2000.0
2013-09-23 14:10:00,54.18,54.24,54.15,54.18,1900.0,53.9931,54.0529,53.9632,53.9931,1900.0
2013-09-23 14:20:00,54.14,54.14,54.11,54.11,300.0,53.9532,53.9532,53.9233,53.9233,300.0
2013-09-23 14:30:00,54.19,54.19,54.1,54.13,1600.0,54.003,54.003,53.9133,53.9432,1600.0
2013-09-23 14:40:00,54.11,54.13,54.06,54.06,1600.0,53.9233,53.9432,53.8735,53.8735,1600.0
2013-09-23 14:50:00,54.06,54.15,54.02,54.02,2900.0,53.8735,53.9632,53.8336,53.8336,2900.0
2013-09-23 15:00:00,54.03,54.06,53.98,54.06,1800.0,53.8436,53.8735,53.7937,53.8735,1800.0
2013-09-23 15:10:00,54.06,54.06,53.93,53.94,3200.0,53.8735,53.8735,53.7439,53.7539,3200.0
2013-09-23 15:20:00,53.94,53.96,53.87,53.87,4900.0,53.7539,53.7738,53.6841,53.6841,4900.0
2013-09-23 15:30:00,53.87,53.92,53.84,53.88,4300.0,53.6841,53.734,53.6542,53.6941,4300.0
2013-09-23 15:40:00,53.92,54.02,53.92,53.97,6300.0,53.734,53.8336,53.734,53.7838,6300.0
2013-09-23 15:50:00,53.98,54.08,53.86,53.92,11100.0,53.7937,53.8934,53.6742,53.734,11100.0
2013-09-24 09:30:00,54.09,54.09,53.76,53.89,3300.0,53.9034,53.9034,53.5745,53.7041,3300.0
2013-09-24 09:40:00,53.96,54.01,53.91,54.01,7500.0,53.7738,53.8236,53.724,53.8236,7500.0
2013-09-24 09:50:00,54.01,54.01,53.97,54.0,3000.0,53.8236,53.8236,53.7838,53.8137,3000.0
2013-09-24 10:00:00,54.0,54.05,53.96,53.99,1500.0,53.8137,53.8635,53.7738,53.8037,1500.0
2013-09-24 10:10:00,53.99,54.02,53.92,53.96,5000.0,53.8037,53.8336,53.734,53.7738,5000.0
2013-09-24 10:20:00,53.99,54.24,53.92,54.21,3800.0,53.8037,54.0529,53.734,54.023,3800.0
2013-09-24 10:30:00,54.21,54.42,54.21,54.39,2900.0,54.023,54.2322,54.023,54.2023,2900.0
2013-09-24 10:40:00,54.38,54.39,54.21,54.27,12700.0,54.1924,54.2023,54.023,54.0827,12700.0
2013-09-24 10:50:00,54.27,54.56,54.24,54.51,2600.0,54.0827,54.3717,54.0529,54.3219,2600.0
2013-09-24 11:00:00,54.52,54.53,54.48,54.5,6700.0,54.3319,54.3419,54.292,54.312,6700.0
2013-09-24 11:10:00,54.5,54.5,54.48,54.5,3400.0,54.312,54.312,54.292,54.312,3400.0
2013-09-24 11:20:00,54.49,54.5,54.47,54.49,3000.0,54.302,54.312,54.2821,54.302,3000.0
2013-09-24 11:30:00,54.52,54.52,54.5,54.5,800.0,54.3319,54.3319,54.312,54.312,800.0
2013-09-24 11:40:00,54.5,54.6,54.5,54.6,500.0,54.312,54.4116,54.312,54.4116,500.0
2013-09-24 11:50:00,54.59,54.66,54.58,54.63,1200.0,54.4016,54.4714,54.3917,54.4415,1200.0
2013-09-24 12:00:00,54.67,54.7,54.66,54.7,700.0,54.4814,54.5113,54.4714,54.5113,700.0
2013-09-24 12:10:00,54.69,54.69,54.59,54.59,400.0,54.5013,54.5013,54.4016,54.4016,400.0
2013-09-24 12:20:00,54.64,54.72,54.64,54.68,700.0,54.4515,54.5312,54.4515,54.4913,700.0
2013-09-24 12:30:00,54.65,54.68,54.57,54.6,3000.0,54.4614,54.4913,54.3817,54.4116,3000.0
2013-09-24 12:40:00,54.6,54.8,54.6,54.79,2700.0,54.4116,54.6109,54.4116,54.601,2700.0
2013-09-24 12:50:00,54.8,54.84,54.74,54.8,2100.0,54.6109,54.6508,54.5511,54.6109,2100.0
2013-09-24 13:00:00,54.82,54.93,54.82,54.9,1800.0,54.6309,54.7405,54.6309,54.7106,1800.0
2013-09-24 13:10:00,54.88,54.95,54.88,54.93,1700.0,54.6906,54.7604,54.6906,54.7405,1700.0
2013-09-24 13:20:00,54.93,55.03,54.9,54.96,7200.0,54.7405,54.8401,54.7106,54.7704,7200.0
2013-09-24 13:30:00,54.98,55.04,54.97,55.01,2100.0,54.7903,54.8501,54.7803,54.8202,2100.0
2013-09-24 13:40:00,55.0,55.02,54.98,54.99,1900.0,54.8102,54.8302,54.7903,54.8003,1900.0
2013-09-24 13:50:00,55.0,55.0,54.99,54.99,1600.0,54.8102,54.8102,54.8003,54.8003,1600.0
2013-09-24 14:00:00,54.99,55.03,54.96,55.03,6400.0,54.8003,54.8401,54.7704,54.8401,6400.0
2013-09-24 14:10:00,55.11,55.11,55.05,55.08,800.0,54.9199,54.9199,54.8601,54.89,800.0
2013-09-24 14:20:00,55.08,55.08,55.0,55.0,1700.0,54.89,54.89,54.8102,54.8102,1700.0
2013-09-24 14:30:00,55.02,55.07,55.02,55.04,1500.0,54.8302,54.88,54.8302,54.8501,1500.0
2013-09-24 14:40:00,55.04,55.07,55.02,55.06,1400.0,54.8501,54.88,54.8302,54.87,1400.0
2013-09-24 14:50:00,55.06,55.06,55.03,55.03,500.0,54.87,54.87,54.8401,54.8401,500.0
2013-09-24 15:00:00,55.0,55.04,54.99,55.04,3700.0,54.8102,54.8501,54.8003,54.8501,3700.0
2013-09-24 15:10:00,55.06,55.12,55.03,55.08,2500.0,54.87,54.9298,54.8401,54.89,2500.0
2013-09-24 15:20:00,55.09,55.12,55.07,55.1,2300.0,54.8999,54.9298,54.88,54.9099,2300.0
2013-09-24 15:30:00,55.1,55.1,54.99,55.0,3900.0,54.9099,54.9099,54.8003,54.8102,3900.0
2013-09-24 15:40:00,55.02,55.04,54.92,54.93,5400.0,54.8302,54.8501,54.7305,54.7405,5400.0
2013-09-24 15:50:00,54.91,54.95,54.83,54.95,16400.0,54.7205,54.7604,54.6408,54.7604,16400.0
2013-09-25 09:30:00,54.91,54.91,54.84,54.89,3100.0,54.7205,54.7205,54.6508,54.7006,3100.0
2013-09-25 09:40:00,54.86,54.88,54.75,54.83,4900.0,54.6707,54.6906,54.5611,54.6408,4900.0
2013-09-25 09:50:00,54.88,55.0,54.88,54.93,1100.0,54.6906,54.8102,54.6906,54.7405,1100.0
2013-09-25 10:00:00,54.94,55.14,54.78,54.78,5700.0,54.7504,54.9497,54.591,54.591,5700.0
2013-09-25 10:10:00,54.83,54.92,54.75,54.92,5900.0,54.6408,54.7305,54.5611,54.7305,5900.0
2013-09-25 10:20:00,54.92,55.09,54.92,54.97,1000.0,54.7305,54.8999,54.7305,54.7803,1000.0
2013-09-25 10:30:00,55.09,55.2,55.09,55.2,600.0,54.8999,55.0095,54.8999,55.0095,600.0
2013-09-25 10:40:00,55.21,55.37,55.17,55.17,2600.0,55.0195,55.179,54.9796,54.9796,2600.0
2013-09-25 10:50:00,55.19,55.23,55.14,55.22,1900.0,54.9996,55.0394,54.9497,55.0295,1900.0
2013-09-25 11:00:00,55.15,55.16,55.01,55.16,2800.0,54.9597,54.9697,54.8202,54.9697,2800.0
2013-09-25 11:10:00,55.13,55.32,55.13,55.32,3900.0,54.9398,55.1291,54.9398,55.1291,3900.0
2013-09-25 11:20:00,55.35,55.39,55.35,55.37,1600.0,55.159,55.1989,55.159,55.179,1600.0
2013-09-25 11:30:00,55.42,55.42,55.37,55.37,1100.0,55.2288,55.2288,55.179,55.179,1100.0
2013-09-25 11:40:00,55.39,55.39,55.28,55.31,1800.0,55.1989,55.1989,55.0893,55.1192,1800.0
2013-09-25 11:50:00,55.36,55.44,55.34,55.4,1400.0,55.169,55.2487,55.1491,55.2088,1400.0
2013-09-25 12:00:00,55.42,55.44,55.38,55.4,2500.0,55.2288,55.2487,55.1889,55.2088,2500.0
2013-09-25 12:10:00,55.4,55.44,55.4,55.44,500.0,55.2088,55.2487,55.2088,55.2487,500.0
2013-09-25 12:20:00,55.4,55.41,55.35,55.41,10000.0,55.2088,55.2188,55.159,55.2188,10000.0
2013-09-25 12:30:00,55.4,55.45,55.4,55.4,1000.0,55.2088,55.2587,55.2088,55.2088,1000.0
2013-09-25 12:40:00,55.39,55.51,55.39,55.5,1900.0,55.1989,55.3185,55.1989,55.3085,1900.0
2013-09-25 12:50:00,55.5,55.5,55.42,55.48,4000.0,55.3085,55.3085,55.2288,55.2886,4000.0
2013-09-25 13:00:00,55.48,55.52,55.48,55.52,900.0,55.2886,55.3284,55.2886,55.3284,900.0
2013-09-25 13:10:00,55.5,55.58,55.49,55.5,5000.0,55.3085,55.3882,55.2985,55.3085,5000.0
2013-09-25 13:20:00,55.5,55.51,55.49,55.5,5700.0,55.3085,55.3185,55.2985,55.3085,5700.0
2013-09-25 13:30:00,55.5,55.5,55.12,55.12,3900.0,55.3085,55.3085,54.9298,54.9298,3900.0
2013-09-25 13:40:00,55.13,55.24,55.07,55.24,5600.0,54.9398,55.0494,54.88,55.0494,5600.0
2013-09-25 13:50:00,55.19,55.29,55.15,55.21,1200.0,54.9996,55.0992,54.9597,55.0195,1200.0
2013-09-25 14:00:00,55.22,55.25,55.22,55.22,900.0,55.0295,55.0594,55.0295,55.0295,900.0
2013-09-25 14:10:00,55.21,55.24,55.21,55.22,600.0,55.0195,55.0494,55.0195,55.0295,600.0
2013-09-25 14:20:00,55.22,55.22,55.16,55.2,1200.0,55.0295,55.0295,54.9697,55.0095,1200.0
2013-09-25 14:30:00,55.16,55.19,55.16,55.19,1100.0,54.9697,54.9996,54.9697,54.9996,1100.0
2013-09-25 14:40:00,55.22,55.29,55.22,55.29,1100.0,55.0295,55.0992,55.0295,55.0992,1100.0
2013-09-25 14:50:00,55.25,55.34,55.24,55.26,3100.0,55.0594,55.1491,55.0494,55.0693,3100.0
2013-09-25 15:00:00,55.26,55.29,55.23,55.28,1800.0,55.0693,55.0992,55.0394,55.0893,1800.0
2013-09-25 15:10:00,55.33,55.42,55.31,55.33,1600.0,55.1391,55.2288,55.1192,55.1391,1600.0
2013-09-25 15:20:00,55.33,55.36,55.24,55.24,6100.0,55.1391,55.169,55.0494,55.0494,6100.0
2013-09-25 15:30:00,55.26,55.39,55.24,55.34,3200.0,55.0693,55.1989,55.0494,55.1491,3200.0
2013-09-25 15:40:00,55.34,55.39,55.27,55.27,3400.0,55.1491,55.1989,55.0793,55.0793,3400.0
2013-09-25 15:50:00,55.26,55.31,55.18,55.19,12500.0,55.0693,55.1192,54.9896,54.9996,12500.0
2013-09-26 09:30:00,55.22,55.46,55.22,55.46,900.0,55.0295,55.2686,55.0295,55.2686,900.0
2013-09-26 09:40:00,55.72,55.72,55.61,55.69,1700.0,55.5277,55.5277,55.4181,55.4978,1700.0
2013-09-26 09:50:00,55.65,55.7,55.59,55.66,1600.0,55.458,55.5078,55.3982,55.468,1600.0
2013-09-26 10:00:00,55.7,55.8,55.64,55.64,2100.0,55.5078,55.6075,55.448,55.448,2100.0
2013-09-26 10:10:00,55.64,55.68,55.59,55.59,700.0,55.448,55.4879,55.3982,55.3982,700.0
2013-09-26 10:20:00,55.48,55.52,55.41,55.47,1300.0,55.2886,55.3284,55.2188,55.2786,1300.0
2013-09-26 10:30:00,55.42,55.42,55.37,55.41,400.0,55.2288,55.2288,55.179,55.2188,400.0
2013-09-26 10:40:00,55.37,55.39,54.97,55.01,3400.0,55.179,55.1989,54.7803,54.8202,3400.0
2013-09-26 10:50:00,55.03,55.06,55.02,55.06,900.0,54.8401,54.87,54.8302,54.87,900.0
2013-09-26 11:00:00,55.09,55.09,54.92,54.93,1100.0,54.8999,54.8999,54.7305,54.7405,1100.0
2013-09-26 11:10:00,54.91,54.96,54.88,54.89,800.0,54.7205,54.7704,54.6906,54.7006,800.0
2013-09-26 11:20:00,55.06,55.06,55.06,55.06,100.0,54.87,54.87,54.87,54.87,100.0
2013-09-26 11:30:00,55.07,55.09,55.07,55.07,600.0,54.88,54.8999,54.88,54.88,600.0
2013-09-26 11:40:00,55.15,55.15,55.15,55.15,200.0,54.9597,54.9597,54.9597,54.9597,200.0
2013-09-26 11:50:00,55.15,55.15,55.07,55.07,400.0,54.9597,54.9597,54.88,54.88,400.0
2013-09-26 12:00:00,55.16,55.17,55.0,55.05,1300.0,54.9697,54.9796,54.8102,54.8601,1300.0
2013-09-26 12:10:00,55.07,55.07,55.06,55.06,200.0,54.88,54.88,54.87,54.87,200.0
2013-09-26 12:20:00,55.09,55.18,55.09,55.18,900.0,54.8999,54.9896,54.8999,54.9896,900.0
2013-09-26 12:30:00,55.19,55.27,55.18,55.21,900.0,54.9996,55.0793,54.9896,55.0195,900.0
2013-09-26 12:40:00,55.2,55.2,55.16,55.18,1100.0,55.0095,55.0095,54.9697,54.9896,1100.0
2013-09-26 12:50:00,55.16,55.19,55.14,55.19,1200.0,54.9697,54.9996,54.9497,54.9996,1200.0
2013-09-26 13:00:00,55.2,55.24,55.18,55.23,1300.0,55.0095,55.0494,54.9896,55.0394,1300.0
2013-09-26 13:10:00,55.28,55.28,55.25,55.25,600.0,55.0893,55.0893,55.0594,55.0594,600.0
2013-09-26 13:20:00,55.3,55.35,55.26,55.35,1400.0,55.1092,55.159,55.0693,55.159,1400.0
2013-09-26 13:30:00,55.35,55.35,55.21,55.21,1000.0,55.159,55.159,55.0195,55.0195,1000.0
2013-09-26 13:40:00,55.23,55.24,55.11,55.11,1400.0,55.0394,55.0494,54.9199,54.9199,1400.0
2013-09-26 13:50:00,55.17,55.25,55.17,55.17,3300.0,54.9796,55.0594,54.9796,54.9796,3300.0
2013-09-26 14:00:00,55.16,55.16,55.16,55.16,100.0,54.9697,54.9697,54.9697,54.9697,100.0
2013-09-26 14:10:00,55.16,55.2,55.15,55.18,1400.0,54.9697,55.0095,54.9597,54.9896,1400.0
2013-09-26 14:20:00,55.15,55.19,55.15,55.19,300.0,54.9597,54.9996,54.9597,54.9996,300.0
2013-09-26 14:30:00,55.26,55.26,55.16,55.19,2100.0,55.0693,55.0693,54.9697,54.9996,2100.0
2013-09-26 14:40:00,55.19,55.19,55.06,55.11,1800.0,54.9996,54.9996,54.87,54.9199,1800.0
2013-09-26 14:50:00,55.11,55.15,55.11,55.14,600.0,54.9199,54.9597,54.9199,54.9497,600.0
2013-09-26 15:00:00,55.14,55.15,55.08,55.15,1800.0,54.9497,54.9597,54.89,54.9597,1800.0
2013-09-26 15:10:00,55.13,55.15,55.08,55.12,2200.0,54.9398,54.9597,54.89,54.9298,2200.0
2013-09-26 15:20:00,55.13,55.15,55.09,55.09,1800.0,54.9398,54.9597,54.8999,54.8999,1800.0
2013-09-26 15:30:00,55.1,55.16,55.09,55.14,2500.0,54.9099,54.9697,54.8999,54.9497,2500.0
2013-09-26 15:40:00,55.15,55.18,55.05,55.05,4600.0,54.9597,54.9896,54.8601,54.8601,4600.0
2013-09-26 15:50:00,55.05,55.3,54.98,55.3,11000.0,54.8601,55.1092,54.7903,55.1092,11000.0
2013-09-27 09:30:00,54.8,55.15,54.8,54.95,2900.0,54.6109,54.9597,54.6109,54.7604,2900.0
2013-09-27 09:40:00,54.96,55.08,54.96,55.0,600.0,54.7704,54.89,54.7704,54.8102,600.0
2013-09-27 09:50:00,55.04,55.07,55.02,55.02,1500.0,54.8501,54.88,54.8302,54.8302,1500.0
2013-09-27 10:00:00,55.05,55.17,55.03,55.17,1100.0,54.8601,54.9796,54.8401,54.9796,1100.0
2013-09-27 10:10:00,55.17,55.39,55.17,55.37,3700.0,54.9796,55.1989,54.9796,55.179,3700.0
2013-09-27 10:20:00,55.37,55.37,55.25,55.32,900.0,55.179,55.179,55.0594,55.1291,900.0
2013-09-27 10:30:00,55.33,55.61,55.32,55.6,3400.0,55.1391,55.4181,55.1291,55.4082,3400.0
2013-09-27 10:40:00,55.55,55.6,55.53,55.53,1200.0,55.3583,55.4082,55.3384,55.3384,1200.0
2013-09-27 10:50:00,55.54,55.54,55.45,55.5,1500.0,55.3484,55.3484,55.2587,55.3085,1500.0
2013-09-27 11:00:00,55.57,55.61,55.31,55.32,2200.0,55.3783,55.4181,55.1192,55.1291,2200.0
2013-09-27 11:10:00,55.32,55.35,55.27,55.27,2100.0,55.1291,55.159,55.0793,55.0793,2100.0
2013-09-27 11:20:00,55.27,55.35,55.27,55.34,1000.0,55.0793,55.159,55.0793,55.1491,1000.0
2013-09-27 11:30:00,55.33,55.33,55.23,55.23,2000.0,55.1391,55.1391,55.0394,55.0394,2000.0
2013-09-27 11:40:00,55.24,55.25,55.11,55.11,1200.0,55.0494,55.0594,54.9199,54.9199,1200.0
2013-09-27 11:50:00,55.04,55.09,55.02,55.04,1600.0,54.8501,54.8999,54.8302,54.8501,1600.0
2013-09-27 12:00:00,55.07,55.09,55.04,55.05,500.0,54.88,54.8999,54.8501,54.8601,500.0
2013-09-27 12:10:00,55.05,55.08,55.02,55.07,1100.0,54.8601,54.89,54.8302,54.88,1100.0
2013-09-27 12:20:00,55.15,55.15,55.1,55.1,500.0,54.9597,54.9597,54.9099,54.9099,500.0
2013-09-27 12:30:00,55.1,55.1,55.01,55.01,1500.0,54.9099,54.9099,54.8202,54.8202,1500.0
2013-09-27 12:40:00,55.04,55.04,54.99,55.01,400.0,54.8501,54.8501,54.8003,54.8202,400.0
2013-09-27 12:50:00,55.03,55.04,55.01,55.03,1000.0,54.8401,54.8501,54.8202,54.8401,1000.0
2013-09-27 13:00:00,55.03,55.08,55.03,55.04,1200.0,54.8401,54.89,54.8401,54.8501,1200.0
2013-09-27 13:10:00,55.05,55.05,55.02,55.03,1700.0,54.8601,54.8601,54.8302,54.8401,1700.0
2013-09-27 13:20:00,55.06,55.06,54.98,55.01,2200.0,54.87,54.87,54.7903,54.8202,2200.0
2013-09-27 13:30:00,55.08,55.08,55.06,55.06,500.0,54.89,54.89,54.87,54.87,500.0
2013-09-27 13:40:00,55.06,55.09,55.06,55.09,400.0,54.87,54.8999,54.87,54.8999,400.0
2013-09-27 13:50:00,55.1,55.1,55.06,55.08,1200.0,54.9099,54.9099,54.87,54.89,1200.0
2013-09-27 14:00:00,55.11,55.13,55.05,55.05,900.0,54.9199,54.9398,54.8601,54.8601,900.0
2013-09-27 14:10:00,55.05,55.06,55.03,55.06,1100.0,54.8601,54.87,54.8401,54.87,1100.0
2013-09-27 14:20:00,55.06,55.06,54.97,55.01,400.0,54.87,54.87,54.7803,54.8202,400.0
2013-09-27 14:30:00,55.04,55.04,54.97,54.97,1300.0,54.8501,54.8501,54.7803,54.7803,1300.0
2013-09-27 14:40:00,55.06,55.18,55.05,55.12,7300.0,54.87,54.9896,54.8601,54.9298,7300.0
2013-09-27 14:50:00,55.16,55.21,55.16,55.2,5000.0,54.9697,55.0195,54.9697,55.0095,5000.0
2013-09-27 15:00:00,55.22,55.23,55.16,55.16,4400.0,55.0295,55.0394,54.9697,54.9697,4400.0
2013-09-27 15:10:00,55.17,55.2,55.17,55.2,800.0,54.9796,55.0095,54.9796,55.0095,800.0
2013-09-27 15:20:00,55.2,55.26,55.16,55.23,4100.0,55.0095,55.0693,54.9697,55.0394,4100.0
2013-09-27 15:30:00,55.26,55.3,55.14,55.26,14500.0,55.0693,55.1092,54.9497,55.0693,14500.0
2013-09-27 15:40:00,55.25,55.34,55.23,55.32,3300.0,55.0594,55.1491,55.0394,55.1291,3300.0
2013-09-27 15:50:00,55.32,55.4,55.21,55.22,14800.0,55.1291,55.2088,55.0195,55.0295,14800.0
2013-09-30 09:30:00,54.76,54.8,54.61,54.61,800.0,54.5711,54.6109,54.4216,54.4216,800.0
2013-09-30 09:40:00,54.63,54.7,54.57,54.63,700.0,54.4415,54.5113,54.3817,54.4415,700.0
2013-09-30 09:50:00,54.63,54.75,54.61,54.74,2200.0,54.4415,54.5611,54.4216,54.5511,2200.0
2013-09-30 10:00:00,54.78,54.78,54.54,54.63,1800.0,54.591,54.591,54.3518,54.4415,1800.0
2013-09-30 10:10:00,54.73,54.76,54.64,54.76,1800.0,54.5412,54.5711,54.4515,54.5711,1800.0
2013-09-30 10:20:00,54.82,54.97,54.78,54.88,3100.0,54.6309,54.7803,54.591,54.6906,3100.0
2013-09-30 10:30:00,54.88,54.92,54.88,54.92,800.0,54.6906,54.7305,54.6906,54.7305,800.0
2013-09-30 10:40:00,54.89,55.13,54.89,55.05,1500.0,54.7006,54.9398,54.7006,54.8601,1500.0
2013-09-30 10:50:00,55.06,55.06,55.05,55.05,400.0,54.87,54.87,54.8601,54.8601,400.0
2013-09-30 11:00:00,55.08,55.14,55.06,55.09,1600.0,54.89,54.9497,54.87,54.8999,1600.0
2013-09-30 11:10:00,55.09,55.09,55.02,55.02,700.0,54.8999,54.8999,54.8302,54.8302,700.0
2013-09-30 11:20:00,55.06,55.14,55.01,55.14,1600.0,54.87,54.9497,54.8202,54.9497,1600.0
2013-09-30 11:30:00,55.12,55.23,55.12,55.21,1000.0,54.9298,55.0394,54.9298,55.0195,1000.0
2013-09-30 11:40:00,55.28,55.33,55.28,55.32,900.0,55.0893,55.1391,55.0893,55.1291,900.0
2013-09-30 11:50:00,55.33,55.38,55.25,55.37,1700.0,55.1391,55.1889,55.0594,55.179,1700.0
2013-09-30 12:00:00,55.38,55.38,55.2,55.25,900.0,55.1889,55.1889,55.0095,55.0594,900.0
2013-09-30 12:10:00,55.24,55.24,55.15,55.2,800.0,55.0494,55.0494,54.9597,55.0095,800.0
2013-09-30 12:20:00,55.17,55.25,55.17,55.22,900.0,54.9796,55.0594,54.9796,55.0295,900.0
2013-09-30 12:30:00,55.29,55.34,55.21,55.21,2300.0,55.0992,55.1491,55.0195,55.0195,2300.0
2013-09-30 12:40:00,55.21,55.37,55.17,55.29,1800.0,55.0195,55.179,54.9796,55.0992,1800.0
2013-09-30 12:50:00,55.25,55.25,55.14,55.14,700.0,55.0594,55.0594,54.9497,54.9497,700.0
2013-09-30 13:00:00,55.17,55.24,55.16,55.21,1900.0,54.9796,55.0494,54.9697,55.0195,1900.0
2013-09-30 13:10:00,55.24,55.34,55.24,55.34,900.0,55.0494,55.1491,55.0494,55.1491,900.0
2013-09-30 13:20:00,55.34,55.34,55.25,55.25,1100.0,55.1491,55.1491,55.0594,55.0594,1100.0
2013-09-30 13:30:00,55.34,55.36,55.3,55.32,1500.0,55.1491,55.169,55.1092,55.1291,1500.0
2013-09-30 13:40:00,55.32,55.35,55.3,55.34,1000.0,55.1291,55.159,55.1092,55.1491,1000.0
2013-09-30 13:50:00,55.39,55.39,55.09,55.17,2000.0,55.1989,55.1989,54.8999,54.9796,2000.0
2013-09-30 14:00:00,55.24,55.44,55.2,55.44,2100.0,55.0494,55.2487,55.0095,55.2487,2100.0
2013-09-30 14:10:00,55.46,55.47,55.36,55.36,1300.0,55.2686,55.2786,55.169,55.169,1300.0
2013-09-30 14:20:00,55.36,55.37,55.28,55.37,1900.0,55.169,55.179,55.0893,55.179,1900.0
2013-09-30 14:30:00,55.37,55.47,55.37,55.39,2600.0,55.179,55.2786,55.179,55.1989,2600.0
2013-09-30 14:40:00,55.43,55.44,55.27,55.41,1800.0,55.2387,55.2487,55.0793,55.2188,1800.0
2013-09-30 14:50:00,55.54,55.54,55.42,55.42,3100.0,55.3484,55.3484,55.2288,55.2288,3100.0
2013-09-30 15:00:00,55.42,55.45,55.37,55.4,1600.0,55.2288,55.2587,55.179,55.2088,1600.0
2013-09-30 15:10:00,55.4,55.4,55.21,55.27,9400.0,55.2088,55.2088,55.0195,55.0793,9400.0
2013-09-30 15:20:00,55.28,55.33,55.27,55.27,2300.0,55.0893,55.1391,55.0793,55.0793,2300.0
2013-09-30 15:30:00,55.3,55.36,55.21,55.32,6300.0,55.1092,55.169,55.0195,55.1291,6300.0
2013-09-30 15:40:00,55.24,55.32,55.15,55.21,6300.0,55.0494,55.1291,54.9597,55.0195,6300.0
2013-09-30 15:50:00,55.2,55.37,55.1,55.3,13200.0,55.0095,55.179,54.9099,55.1092,13200.0
2013-10-01 09:30:00,55.23,56.29,55.23,56.24,3600.0,55.0394,56.0958,55.0394,56.046,3600.0
2013-10-01 09:40:00,56.16,56.22,55.82,56.02,2100.0,55.9662,56.026,55.6274,55.8267,2100.0
2013-10-01 09:50:00,56.11,56.15,55.88,56.05,3800.0,55.9164,55.9563,55.6872,55.8566,3800.0
2013-10-01 10:00:00,56.08,56.35,55.98,56.31,8700.0,55.8865,56.1556,55.7868,56.1157,8700.0
2013-10-01 10:10:00,56.34,56.34,55.81,56.04,4700.0,56.1456,56.1456,55.6174,55.8466,4700.0
2013-10-01 10:20:00,56.04,56.05,55.65,55.65,9100.0,55.8466,55.8566,55.458,55.458,9100.0
2013-10-01 10:30:00,55.8,55.81,55.74,55.75,1100.0,55.6075,55.6174,55.5477,55.5576,1100.0
2013-10-01 10:40:00,55.75,55.85,55.66,55.66,4700.0,55.5576,55.6573,55.468,55.468,4700.0
2013-10-01 10:50:00,55.63,55.74,55.49,55.49,7700.0,55.4381,55.5477,55.2985,55.2985,7700.0
2013-10-01 11:00:00,55.49,55.61,55.44,55.47,3200.0,55.2985,55.4181,55.2487,55.2786,3200.0
2013-10-01 11:10:00,55.51,55.64,55.48,55.57,5100.0,55.3185,55.448,55.2886,55.3783,5100.0
2013-10-01 11:20:00,55.6,55.6,55.53,55.54,7800.0,55.4082,55.4082,55.3384,55.3484,7800.0
2013-10-01 11:30:00,55.53,55.73,55.53,55.69,3700.0,55.3384,55.5377,55.3384,55.4978,3700.0
2013-10-01 11:40:00,55.74,55.78,55.64,55.78,2500.0,55.5477,55.5875,55.448,55.5875,2500.0
2013-10-01 11:50:00,55.76,55.76,55.62,55.64,2200.0,55.5676,55.5676,55.4281,55.448,2200.0
2013-10-01 12:00:00,55.68,55.74,55.67,55.74,1400.0,55.4879,55.5477,55.4779,55.5477,1400.0
2013-10-01 12:10:00,55.74,55.77,55.62,55.62,2700.0,55.5477,55.5776,55.4281,55.4281,2700.0
2013-10-01 12:20:00,55.61,55.75,55.6,55.75,2800.0,55.4181,55.5576,55.4082,55.5576,2800.0
2013-10-01 12:30:00,55.75,55.8,55.37,55.37,4500.0,55.5576,55.6075,55.179,55.179,4500.0
2013-10-01 12:40:00,55.37,55.41,55.35,55.41,900.0,55.179,55.2188,55.159,55.2188,900.0
2013-10-01 12:50:00,55.42,55.46,55.22,55.24,4200.0,55.2288,55.2686,55.0295,55.0494,4200.0
2013-10-01 13:00:00,55.24,55.37,55.23,55.37,2500.0,55.0494,55.179,55.0394,55.179,2500.0
2013-10-01 13:10:00,55.39,55.44,55.37,55.37,1700.0,55.1989,55.2487,55.179,55.179,1700.0
2013-10-01 13:20:00,55.41,55.58,55.41,55.42,4900.0,55.2188,55.3882,55.2188,55.2288,4900.0
2013-10-01 13:30:00,55.42,55.43,55.3,55.32,2700.0,55.2288,55.2387,55.1092,55.1291,2700.0
2013-10-01 13:40:00,55.33,55.43,55.23,55.34,14200.0,55.1391,55.2387,55.0394,55.1491,14200.0
2013-10-01 13:50:00,55.34,55.47,55.19,55.19,9600.0,55.1491,55.2786,54.9996,54.9996,9600.0
2013-10-01 14:00:00,55.25,55.3,55.23,55.23,1700.0,55.0594,55.1092,55.0394,55.0394,1700.0
2013-10-01 14:10:00,55.22,55.24,55.15,55.16,1900.0,55.0295,55.0494,54.9597,54.9697,1900.0
2013-10-01 14:20:00,55.16,55.16,54.87,54.94,5400.0,54.9697,54.9697,54.6807,54.7504,5400.0
2013-10-01 14:30:00,54.95,55.13,54.95,54.99,3200.0,54.7604,54.9398,54.7604,54.8003,3200.0
2013-10-01 14:40:00,54.98,55.26,54.98,55.26,3100.0,54.7903,55.0693,54.7903,55.0693,3100.0
2013-10-01 14:50:00,55.26,55.37,55.26,55.32,4400.0,55.0693,55.179,55.0693,55.1291,4400.0
2013-10-01 15:00:00,55.31,55.42,55.27,55.42,1600.0,55.1192,55.2288,55.0793,55.2288,1600.0
2013-10-01 15:10:00,55.39,55.42,55.35,55.41,2900.0,55.1989,55.2288,55.159,55.2188,2900.0
2013-10-01 15:20:00,55.42,55.42,55.31,55.39,3700.0,55.2288,55.2288,55.1192,55.1989,3700.0
2013-10-01 15:30:00,55.4,55.41,55.32,55.37,11400.0,55.2088,55.2188,55.1291,55.179,11400.0
2013-10-01 15:40:00,55.36,55.49,55.27,55.3,16000.0,55.169,55.2985,55.0793,55.1092,16000.0
2013-10-01 15:50:00,55.3,55.38,55.26,55.28,33500.0,55.1092,55.1889,55.0693,55.0893,33500.0
2013-10-02 09:30:00,54.98,55.09,54.59,55.09,4100.0,54.7903,54.8999,54.4016,54.8999,4100.0
2013-10-02 09:40:00,55.19,55.19,55.0,55.07,1300.0,54.9996,54.9996,54.8102,54.88,1300.0
2013-10-02 09:50:00,55.07,55.15,54.96,55.05,1400.0,54.88,54.9597,54.7704,54.8601,1400.0
2013-10-02 10:00:00,55.06,55.17,55.05,55.06,2100.0,54.87,54.9796,54.8601,54.87,2100.0
2013-10-02 10:10:00,54.99,54.99,54.8,54.8,1300.0,54.8003,54.8003,54.6109,54.6109,1300.0
2013-10-02 10:20:00,54.91,55.05,54.91,55.05,1100.0,54.7205,54.8601,54.7205,54.8601,1100.0
2013-10-02 10:30:00,55.1,55.1,54.97,54.99,2100.0,54.9099,54.9099,54.7803,54.8003,2100.0
2013-10-02 10:40:00,54.99,54.99,54.81,54.81,1300.0,54.8003,54.8003,54.6209,54.6209,1300.0
2013-10-02 10:50:00,54.84,54.98,54.75,54.88,3500.0,54.6508,54.7903,54.5611,54.6906,3500.0
2013-10-02 11:00:00,54.92,54.99,54.8,54.99,3700.0,54.7305,54.8003,54.6109,54.8003,3700.0
2013-10-02 11:10:00,55.01,55.21,54.99,55.21,1700.0,54.8202,55.0195,54.8003,55.0195,1700.0
2013-10-02 11:20:00,55.24,55.25,55.08,55.12,1700.0,55.0494,55.0594,54.89,54.9298,1700.0
2013-10-02 11:30:00,55.16,55.24,55.13,55.13,2000.0,54.9697,55.0494,54.9398,54.9398,2000.0
2013-10-02 11:40:00,55.14,55.18,55.01,55.08,1300.0,54.9497,54.9896,54.8202,54.89,1300.0
2013-10-02 11:50:00,55.15,55.18,55.15,55.18,900.0,54.9597,54.9896,54.9597,54.9896,900.0
2013-10-02 12:00:00,55.19,55.28,55.15,55.28,2200.0,54.9996,55.0893,54.9597,55.0893,2200.0
2013-10-02 12:10:00,55.28,55.4,55.25,55.38,1200.0,55.0893,55.2088,55.0594,55.1889,1200.0
2013-10-02 12:20:00,55.36,55.39,55.25,55.32,1000.0,55.169,55.1989,55.0594,55.1291,1000.0
2013-10-02 12:30:00,55.23,55.3,55.23,55.3,700.0,55.0394,55.1092,55.0394,55.1092,700.0
2013-10-02 12:40:00,55.35,55.37,55.35,55.37,1100.0,55.159,55.179,55.159,55.179,1100.0
2013-10-02 12:50:00,55.38,55.54,55.38,55.54,1900.0,55.1889,55.3484,55.1889,55.3484,1900.0
2013-10-02 13:00:00,55.54,55.54,55.35,55.35,700.0,55.3484,55.3484,55.159,55.159,700.0
2013-10-02 13:10:00,55.39,55.45,55.38,55.45,600.0,55.1989,55.2587,55.1889,55.2587,600.0
2013-10-02 13:20:00,55.43,55.54,55.39,55.54,900.0,55.2387,55.3484,55.1989,55.3484,900.0
2013-10-02 13:30:00,55.57,55.6,55.53,55.54,2300.0,55.3783,55.4082,55.3384,55.3484,2300.0
2013-10-02 13:40:00,55.55,55.63,55.54,55.63,1600.0,55.3583,55.4381,55.3484,55.4381,1600.0
2013-10-02 13:50:00,55.63,55.68,55.58,55.58,4200.0,55.4381,55.4879,55.3882,55.3882,4200.0
2013-10-02 14:00:00,55.58,55.61,55.57,55.59,2600.0,55.3882,55.4181,55.3783,55.3982,2600.0
2013-10-02 14:10:00,55.57,55.58,55.56,55.56,800.0,55.3783,55.3882,55.3683,55.3683,800.0
2013-10-02 14:20:00,55.55,55.66,55.55,55.6,3100.0,55.3583,55.468,55.3583,55.4082,3100.0
2013-10-02 14:30:00,55.6,55.61,55.51,55.51,2900.0,55.4082,55.4181,55.3185,55.3185,2900.0
2013-10-02 14:40:00,55.5,55.53,55.48,55.53,1900.0,55.3085,55.3384,55.2886,55.3384,1900.0
2013-10-02 14:50:00,55.53,55.57,55.46,55.48,3200.0,55.3384,55.3783,55.2686,55.2886,3200.0
2013-10-02 15:00:00,55.48,55.55,55.45,55.54,1200.0,55.2886,55.3583,55.2587,55.3484,1200.0
2013-10-02 15:10:00,55.6,55.65,55.59,55.59,1600.0,55.4082,55.458,55.3982,55.3982,1600.0
2013-10-02 15:20:00,55.59,55.59,55.56,55.57,1100.0,55.3982,55.3982,55.3683,55.3783,1100.0
2013-10-02 15:30:00,55.56,55.71,55.49,55.49,7000.0,55.3683,55.5178,55.2985,55.2985,7000.0
2013-10-02 15:40:00,55.48,55.6,55.48,55.57,3800.0,55.2886,55.4082,55.2886,55.3783,3800.0
2013-10-02 15:50:00,55.56,55.59,55.48,55.56,12200.0,55.3683,55.3982,55.2886,55.3683,12200.0
2013-10-03 09:30:00,55.39,55.41,55.1,55.41,900.0,55.1989,55.2188,54.9099,55.2188,900.0
2013-10-03 09:40:00,55.18,55.25,55.03,55.03,1500.0,54.9896,55.0594,54.8401,54.8401,1500.0
2013-10-03 09:50:00,54.98,55.15,54.98,55.11,3400.0,54.7903,54.9597,54.7903,54.9199,3400.0
2013-10-03 10:00:00,55.09,55.11,54.6,54.64,3600.0,54.8999,54.9199,54.4116,54.4515,3600.0
2013-10-03 10:10:00,54.64,54.71,54.59,54.59,3200.0,54.4515,54.5212,54.4016,54.4016,3200.0
2013-10-03 10:20:00,54.59,54.6,54.35,54.48,2400.0,54.4016,54.4116,54.1625,54.292,2400.0
2013-10-03 10:30:00,54.5,54.5,54.34,54.34,2500.0,54.312,54.312,54.1525,54.1525,2500.0
2013-10-03 10:40:00,54.39,54.47,54.39,54.46,1800.0,54.2023,54.2821,54.2023,54.2721,1800.0
2013-10-03 10:50:00,54.49,54.58,54.36,54.5,14500.0,54.302,54.3917,54.1724,54.312,14500.0
2013-10-03 11:00:00,54.52,54.55,54.39,54.39,11000.0,54.3319,54.3618,54.2023,54.2023,11000.0
2013-10-03 11:10:00,54.39,54.43,54.35,54.35,2000.0,54.2023,54.2422,54.1625,54.1625,2000.0
2013-10-03 11:20:00,54.36,54.4,54.27,54.27,3900.0,54.1724,54.2123,54.0827,54.0827,3900.0
2013-10-03 11:30:00,54.27,54.45,54.27,54.36,6800.0,54.0827,54.2621,54.0827,54.1724,6800.0
2013-10-03 11:40:00,54.32,54.32,54.23,54.25,2100.0,54.1326,54.1326,54.0429,54.0628,2100.0
2013-10-03 11:50:00,54.27,54.31,54.21,54.21,1200.0,54.0827,54.1226,54.023,54.023,1200.0
2013-10-03 12:00:00,54.19,54.28,54.14,54.28,3100.0,54.003,54.0927,53.9532,54.0927,3100.0
2013-10-03 12:10:00,54.35,54.35,54.24,54.24,1200.0,54.1625,54.1625,54.0529,54.0529,1200.0
2013-10-03 12:20:00,54.21,54.31,54.18,54.3,2900.0,54.023,54.1226,53.9931,54.1126,2900.0
2013-10-03 12:30:00,54.3,54.44,54.3,54.36,3400.0,54.1126,54.2522,54.1126,54.1724,3400.0
2013-10-03 12:40:00,54.36,54.36,54.24,54.25,2500.0,54.1724,54.1724,54.0529,54.0628,2500.0
2013-10-03 12:50:00,54.28,54.36,54.24,54.26,2200.0,54.0927,54.1724,54.0529,54.0728,2200.0
2013-10-03 13:00:00,54.3,54.36,54.26,54.36,2600.0,54.1126,54.1724,54.0728,54.1724,2600.0
2013-10-03 13:10:00,54.36,54.36,54.25,54.26,3100.0,54.1724,54.1724,54.0628,54.0728,3100.0
2013-10-03 13:20:00,54.27,54.75,54.27,54.75,10800.0,54.0827,54.5611,54.0827,54.5611,10800.0
2013-10-03 13:30:00,54.78,54.92,54.76,54.86,4300.0,54.591,54.7305,54.5711,54.6707,4300.0
2013-10-03 13:40:00,54.88,55.05,54.85,55.05,2900.0,54.6906,54.8601,54.6607,54.8601,2900.0
2013-10-03 13:50:00,55.03,55.04,54.78,54.86,15200.0,54.8401,54.8501,54.591,54.6707,15200.0
2013-10-03 14:00:00,54.86,54.86,54.74,54.77,1500.0,54.6707,54.6707,54.5511,54.581,1500.0
2013-10-03 14:10:00,54.85,54.89,54.8,54.83,2300.0,54.6607,54.7006,54.6109,54.6408,2300.0
2013-10-03 14:20:00,54.79,54.83,54.62,54.83,2500.0,54.601,54.6408,54.4315,54.6408,2500.0
2013-10-03 14:30:00,54.84,54.85,54.77,54.83,3000.0,54.6508,54.6607,54.581,54.6408,3000.0
2013-10-03 14:40:00,54.89,55.01,54.86,54.99,4200.0,54.7006,54.8202,54.6707,54.8003,4200.0
2013-10-03 14:50:00,54.99,55.03,54.91,55.03,5400.0,54.8003,54.8401,54.7205,54.8401,5400.0
2013-10-03 15:00:00,55.01,55.03,54.87,54.95,3600.0,54.8202,54.8401,54.6807,54.7604,3600.0
2013-10-03 15:10:00,54.94,54.95,54.91,54.92,3400.0,54.7504,54.7604,54.7205,54.7305,3400.0
2013-10-03 15:20:00,54.97,55.08,54.93,55.06,3700.0,54.7803,54.89,54.7405,54.87,3700.0
2013-10-03 15:30:00,55.09,55.25,55.05,55.19,6100.0,54.8999,55.0594,54.8601,54.9996,6100.0
2013-10-03 15:40:00,55.18,55.18,55.04,55.12,7500.0,54.9896,54.9896,54.8501,54.9298,7500.0
2013-10-03 15:50:00,55.12,55.2,54.97,55.03,17700.0,54.9298,55.0095,54.7803,54.8401,17700.0
2013-10-04 09:30:00,54.88,55.1,54.77,55.04,2800.0,54.6906,54.9099,54.581,54.8501,2800.0
2013-10-04 09:40:00,55.11,55.3,55.03,55.1,1700.0,54.9199,55.1092,54.8401,54.9099,1700.0
2013-10-04 09:50:00,55.21,55.38,55.21,55.3,2200.0,55.0195,55.1889,55.0195,55.1092,2200.0
2013-10-04 10:00:00,55.44,55.44,55.28,55.38,600.0,55.2487,55.2487,55.0893,55.1889,600.0
2013-10-04 10:10:00,55.36,55.43,55.31,55.33,2600.0,55.169,55.2387,55.1192,55.1391,2600.0
2013-10-04 10:20:00,55.3,55.39,55.27,55.27,1400.0,55.1092,55.1989,55.0793,55.0793,1400.0
2013-10-04 10:30:00,55.26,55.46,55.26,55.31,2000.0,55.0693,55.2686,55.0693,55.1192,2000.0
2013-10-04 10:40:00,55.4,55.41,55.33,55.33,1100.0,55.2088,55.2188,55.1391,55.1391,1100.0
2013-10-04 10:50:00,55.38,55.48,55.34,55.34,1200.0,55.1889,55.2886,55.1491,55.1491,1200.0
2013-10-04 11:00:00,55.37,55.4,55.25,55.3,2500.0,55.179,55.2088,55.0594,55.1092,2500.0
2013-10-04 11:10:00,55.34,55.34,55.33,55.33,400.0,55.1491,55.1491,55.1391,55.1391,400.0
2013-10-04 11:20:00,55.35,55.41,55.35,55.36,1100.0,55.159,55.2188,55.159,55.169,1100.0
2013-10-04 11:30:00,55.44,55.44,55.36,55.42,800.0,55.2487,55.2487,55.169,55.2288,800.0
2013-10-04 11:40:00,55.3,55.43,55.3,55.43,400.0,55.1092,55.2387,55.1092,55.2387,400.0
2013-10-04 11:50:00,55.45,55.49,55.45,55.47,1200.0,55.2587,55.2985,55.2587,55.2786,1200.0
2013-10-04 12:00:00,55.46,55.48,55.46,55.48,500.0,55.2686,55.2886,55.2686,55.2886,500.0
2013-10-04 12:10:00,55.49,55.49,55.39,55.49,1700.0,55.2985,55.2985,55.1989,55.2985,1700.0
2013-10-04 12:20:00,55.57,55.72,55.57,55.66,1100.0,55.3783,55.5277,55.3783,55.468,1100.0
2013-10-04 12:30:00,55.66,55.66,55.55,55.61,1300.0,55.468,55.468,55.3583,55.4181,1300.0
2013-10-04 12:40:00,55.6,55.64,55.6,55.61,700.0,55.4082,55.448,55.4082,55.4181,700.0
2013-10-04 12:50:00,55.52,55.6,55.51,55.6,800.0,55.3284,55.4082,55.3185,55.4082,800.0
2013-10-04 13:00:00,55.62,55.65,55.62,55.63,700.0,55.4281,55.458,55.4281,55.4381,700.0
2013-10-04 13:10:00,55.64,55.65,55.58,55.58,1700.0,55.448,55.458,55.3882,55.3882,1700.0
2013-10-04 13:20:00,55.58,55.62,55.49,55.53,700.0,55.3882,55.4281,55.2985,55.3384,700.0
2013-10-04 13:30:00,55.58,55.58,55.58,55.58,400.0,55.3882,55.3882,55.3882,55.3882,400.0
2013-10-04 13:40:00,55.59,55.6,55.5,55.5,1500.0,55.3982,55.4082,55.3085,55.3085,1500.0
2013-10-04 13:50:00,55.57,55.57,55.43,55.47,1000.0,55.3783,55.3783,55.2387,55.2786,1000.0
2013-10-04 14:00:00,55.48,55.55,55.47,55.53,600.0,55.2886,55.3583,55.2786,55.3384,600.0
2013-10-04 14:10:00,55.51,55.62,55.48,55.53,2600.0,55.3185,55.4281,55.2886,55.3384,2600.0
2013-10-04 14:20:00,55.48,55.5,55.42,55.5,1900.0,55.2886,55.3085,55.2288,55.3085,1900.0
2013-10-04 14:30:00,55.49,55.59,55.49,55.59,1200.0,55.2985,55.3982,55.2985,55.3982,1200.0
2013-10-04 14:40:00,55.58,55.65,55.54,55.64,2200.0,55.3882,55.458,55.3484,55.448,2200.0
2013-10-04 14:50:00,55.64,55.67,55.58,55.66,3000.0,55.448,55.4779,55.3882,55.468,3000.0
2013-10-04 15:00:00,55.63,55.65,55.53,55.6,2100.0,55.4381,55.458,55.3384,55.4082,2100.0
2013-10-04 15:10:00,55.65,55.74,55.51,55.54,3000.0,55.458,55.5477,55.3185,55.3484,3000.0
2013-10-04 15:20:00,55.54,55.6,55.51,55.6,1900.0,55.3484,55.4082,55.3185,55.4082,1900.0
2013-10-04 15:30:00,55.6,55.64,55.53,55.6,1900.0,55.4082,55.448,55.3384,55.4082,1900.0
2013-10-04 15:40:00,55.6,55.6,55.44,55.53,5200.0,55.4082,55.4082,55.2487,55.3384,5200.0
2013-10-04 15:50:00,55.52,55.58,55.39,55.42,12700.0,55.3284,55.3882,55.1989,55.2288,12700.0
2013-10-07 09:30:00,54.94,55.25,54.94,55.01,2600.0,54.7504,55.0594,54.7504,54.8202,2600.0
2013-10-07 09:40:00,55.08,55.35,55.02,55.35,2900.0,54.89,55.159,54.8302,55.159,2900.0
2013-10-07 09:50:00,55.41,55.54,55.31,55.31,1200.0,55.2188,55.3484,55.1192,55.1192,1200.0
2013-10-07 10:00:00,55.3,55.53,55.22,55.42,4600.0,55.1092,55.3384,55.0295,55.2288,4600.0
2013-10-07 10:10:00,55.54,55.59,55.45,55.45,1400.0,55.3484,55.3982,55.2587,55.2587,1400.0
2013-10-07 10:20:00,55.6,55.62,55.51,55.62,18300.0,55.4082,55.4281,55.3185,55.4281,18300.0
2013-10-07 10:30:00,55.72,55.87,55.65,55.72,2700.0,55.5277,55.6772,55.458,55.5277,2700.0
2013-10-07 10:40:00,55.74,55.89,55.66,55.84,3400.0,55.5477,55.6972,55.468,55.6473,3400.0
2013-10-07 10:50:00,55.82,55.93,55.81,55.81,3200.0,55.6274,55.737,55.6174,55.6174,3200.0
2013-10-07 11:00:00,55.8,55.94,55.73,55.94,4200.0,55.6075,55.747,55.5377,55.747,4200.0
2013-10-07 11:10:00,55.97,56.02,55.97,56.0,3200.0,55.7769,55.8267,55.7769,55.8068,3200.0
2013-10-07 11:20:00,56.0,56.17,56.0,56.07,4300.0,55.8068,55.9762,55.8068,55.8765,4300.0
2013-10-07 11:30:00,56.07,56.15,55.99,56.1,1900.0,55.8765,55.9563,55.7968,55.9064,1900.0
2013-10-07 11:40:00,56.12,56.17,56.08,56.14,1200.0,55.9264,55.9762,55.8865,55.9463,1200.0
2013-10-07 11:50:00,56.2,56.2,56.14,56.14,1000.0,56.0061,56.0061,55.9463,55.9463,1000.0
2013-10-07 12:00:00,56.14,56.14,56.08,56.12,2000.0,55.9463,55.9463,55.8865,55.9264,2000.0
2013-10-07 12:10:00,56.12,56.16,56.11,56.16,1300.0,55.9264,55.9662,55.9164,55.9662,1300.0
2013-10-07 12:20:00,56.17,56.17,56.12,56.12,900.0,55.9762,55.9762,55.9264,55.9264,900.0
2013-10-07 12:30:00,56.06,56.12,56.05,56.12,3300.0,55.8666,55.9264,55.8566,55.9264,3300.0
2013-10-07 12:40:00,56.12,56.15,56.1,56.13,2800.0,55.9264,55.9563,55.9064,55.9363,2800.0
2013-10-07 12:50:00,56.17,56.17,56.09,56.11,2100.0,55.9762,55.9762,55.8965,55.9164,2100.0
2013-10-07 13:00:00,56.16,56.16,56.11,56.12,1900.0,55.9662,55.9662,55.9164,55.9264,1900.0
2013-10-07 13:10:00,56.17,56.23,56.1,56.19,2100.0,55.9762,56.036,55.9064,55.9961,2100.0
2013-10-07 13:20:00,56.16,56.16,56.13,56.14,300.0,55.9662,55.9662,55.9363,55.9463,300.0
2013-10-07 13:30:00,56.17,56.18,56.11,56.12,1900.0,55.9762,55.9862,55.9164,55.9264,1900.0
2013-10-07 13:40:00,56.1,56.18,56.08,56.18,1600.0,55.9064,55.9862,55.8865,55.9862,1600.0
2013-10-07 13:50:00,56.18,56.27,56.18,56.26,1100.0,55.9862,56.0758,55.9862,56.0659,1100.0
2013-10-07 14:00:00,56.29,56.36,56.21,56.22,2700.0,56.0958,56.1655,56.0161,56.026,2700.0
2013-10-07 14:10:00,56.22,56.24,56.19,56.23,1700.0,56.026,56.046,55.9961,56.036,1700.0
2013-10-07 14:20:00,56.23,56.28,56.21,56.28,4300.0,56.036,56.0858,56.0161,56.0858,4300.0
2013-10-07 14:30:00,56.29,56.29,56.24,56.25,600.0,56.0958,56.0958,56.046,56.0559,600.0
2013-10-07 14:40:00,56.26,56.3,56.23,56.3,2600.0,56.0659,56.1057,56.036,56.1057,2600.0
2013-10-07 14:50:00,56.28,56.28,56.23,56.28,2400.0,56.0858,56.0858,56.036,56.0858,2400.0
2013-10-07 15:00:00,56.26,56.26,56.11,56.11,7900.0,56.0659,56.0659,55.9164,55.9164,7900.0
2013-10-07 15:10:00,56.12,56.19,56.09,56.09,5500.0,55.9264,55.9961,55.8965,55.8965,5500.0
2013-10-07 15:20:00,56.11,56.11,55.97,56.02,5300.0,55.9164,55.9164,55.7769,55.8267,5300.0
2013-10-07 15:30:00,56.02,56.16,56.02,56.11,7900.0,55.8267,55.9662,55.8267,55.9164,7900.0
2013-10-07 15:40:00,56.09,56.11,55.89,55.91,10600.0,55.8965,55.9164,55.6972,55.7171,10600.0
2013-10-07 15:50:00,55.87,56.01,55.79,55.87,44600.0,55.6772,55.8167,55.5975,55.6772,44600.0
2013-10-08 09:30:00,55.69,56.15,55.69,56.15,2000.0,55.4978,55.9563,55.4978,55.9563,2000.0
2013-10-08 09:40:00,55.78,56.22,55.78,56.17,800.0,55.5875,56.026,55.5875,55.9762,800.0
2013-10-08 09:50:00,56.03,56.47,56.03,56.4,8700.0,55.8367,56.2752,55.8367,56.2054,8700.0
2013-10-08 10:00:00,56.3,56.48,56.1,56.1,3500.0,56.1057,56.2851,55.9064,55.9064,3500.0
2013-10-08 10:10:00,56.09,56.24,56.05,56.24,2400.0,55.8965,56.046,55.8566,56.046,2400.0
2013-10-08 10:20:00,56.24,56.24,56.02,56.06,2200.0,56.046,56.046,55.8267,55.8666,2200.0
2013-10-08 10:30:00,55.98,55.98,55.92,55.93,1800.0,55.7868,55.7868,55.7271,55.737,1800.0
2013-10-08 10:40:00,55.97,56.13,55.96,55.96,2700.0,55.7769,55.9363,55.7669,55.7669,2700.0
2013-10-08 10:50:00,55.86,55.86,55.62,55.62,1600.0,55.6673,55.6673,55.4281,55.4281,1600.0
2013-10-08 11:00:00,55.64,55.64,55.47,55.62,2400.0,55.448,55.448,55.2786,55.4281,2400.0
2013-10-08 11:10:00,55.62,55.78,55.62,55.66,3800.0,55.4281,55.5875,55.4281,55.468,3800.0
2013-10-08 11:20:00,55.68,55.75,55.68,55.68,2100.0,55.4879,55.5576,55.4879,55.4879,2100.0
2013-10-08 11:30:00,55.67,55.67,55.45,55.47,2500.0,55.4779,55.4779,55.2587,55.2786,2500.0
2013-10-08 11:40:00,55.42,55.46,55.37,55.4,1600.0,55.2288,55.2686,55.179,55.2088,1600.0
2013-10-08 11:50:00,55.37,55.56,55.37,55.56,2800.0,55.179,55.3683,55.179,55.3683,2800.0
2013-10-08 12:00:00,55.59,55.77,55.5,55.6,11600.0,55.3982,55.5776,55.3085,55.4082,11600.0
2013-10-08 12:10:00,55.61,55.67,55.55,55.6,3400.0,55.4181,55.4779,55.3583,55.4082,3400.0
2013-10-08 12:20:00,55.63,55.67,55.54,55.64,1900.0,55.4381,55.4779,55.3484,55.448,1900.0
2013-10-08 12:30:00,55.64,55.87,55.56,55.8,18000.0,55.448,55.6772,55.3683,55.6075,18000.0
2013-10-08 12:40:00,55.8,55.93,55.78,55.93,2200.0,55.6075,55.737,55.5875,55.737,2200.0
2013-10-08 12:50:00,55.89,55.96,55.85,55.96,1300.0,55.6972,55.7669,55.6573,55.7669,1300.0
2013-10-08 13:00:00,55.96,55.98,55.83,55.87,2300.0,55.7669,55.7868,55.6374,55.6772,2300.0
2013-10-08 13:10:00,55.9,55.9,55.86,55.89,1900.0,55.7071,55.7071,55.6673,55.6972,1900.0
2013-10-08 13:20:00,55.86,55.97,55.81,55.88,4900.0,55.6673,55.7769,55.6174,55.6872,4900.0
2013-10-08 13:30:00,55.89,56.04,55.86,55.86,2400.0,55.6972,55.8466,55.6673,55.6673,2400.0
2013-10-08 13:40:00,55.83,55.93,55.8,55.91,2300.0,55.6374,55.737,55.6075,55.7171,2300.0
2013-10-08 13:50:00,55.86,55.99,55.86,55.91,2600.0,55.6673,55.7968,55.6673,55.7171,2600.0
2013-10-08 14:00:00,55.91,55.91,55.79,55.83,2200.0,55.7171,55.7171,55.5975,55.6374,2200.0
2013-10-08 14:10:00,55.83,55.85,55.76,55.81,5100.0,55.6374,55.6573,55.5676,55.6174,5100.0
2013-10-08 14:20:00,55.83,55.98,55.8,55.98,3600.0,55.6374,55.7868,55.6075,55.7868,3600.0
2013-10-08 14:30:00,55.98,56.04,55.87,55.92,4500.0,55.7868,55.8466,55.6772,55.7271,4500.0
2013-10-08 14:40:00,55.96,55.96,55.88,55.89,2200.0,55.7669,55.7669,55.6872,55.6972,2200.0
2013-10-08 14:50:00,55.89,55.89,55.79,55.83,3100.0,55.6972,55.6972,55.5975,55.6374,3100.0
2013-10-08 15:00:00,55.85,55.9,55.79,55.85,4200.0,55.6573,55.7071,55.5975,55.6573,4200.0
2013-10-08 15:10:00,55.85,55.93,55.84,55.93,8800.0,55.6573,55.737,55.6473,55.737,8800.0
2013-10-08 15:20:00,55.93,56.05,55.93,56.03,6400.0,55.737,55.8566,55.737,55.8367,6400.0
2013-10-08 15:30:00,56.03,56.04,55.92,55.96,8000.0,55.8367,55.8466,55.7271,55.7669,8000.0
2013-10-08 15:40:00,55.96,56.0,55.6,55.61,17400.0,55.7669,55.8068,55.4082,55.4181,17400.0
2013-10-08 15:50:00,55.65,55.8,55.64,55.65,35300.0,55.458,55.6075,55.448,55.458,35300.0
2013-10-09 09:30:00,55.88,55.88,55.69,55.86,2200.0,55.6872,55.6872,55.4978,55.6673,2200.0
2013-10-09 09:40:00,55.9,55.9,55.77,55.77,2700.0,55.7071,55.7071,55.5776,55.5776,2700.0
2013-10-09 09:50:00,55.78,55.82,55.72,55.72,1200.0,55.5875,55.6274,55.5277,55.5277,1200.0
2013-10-09 10:00:00,55.72,55.75,55.67,55.75,3100.0,55.5277,55.5576,55.4779,55.5576,3100.0
2013-10-09 10:10:00,55.75,55.78,55.57,55.7,4200.0,55.5576,55.5875,55.3783,55.5078,4200.0
2013-10-09 10:20:00,55.7,55.99,55.66,55.94,1700.0,55.5078,55.7968,55.468,55.747,1700.0
2013-10-09 10:30:00,55.94,55.99,55.85,55.85,1200.0,55.747,55.7968,55.6573,55.6573,1200.0
2013-10-09 10:40:00,55.82,55.9,55.81,55.81,1200.0,55.6274,55.7071,55.6174,55.6174,1200.0
2013-10-09 10:50:00,55.8,55.8,55.53,55.53,2900.0,55.6075,55.6075,55.3384,55.3384,2900.0
2013-10-09 11:00:00,55.49,55.55,55.46,55.46,1300.0,55.2985,55.3583,55.2686,55.2686,1300.0
2013-10-09 11:10:00,55.44,55.46,55.3,55.3,700.0,55.2487,55.2686,55.1092,55.1092,700.0
2013-10-09 11:20:00,55.3,55.36,55.25,55.36,1000.0,55.1092,55.169,55.0594,55.169,1000.0
2013-10-09 11:30:00,55.41,55.43,55.35,55.42,1200.0,55.2188,55.2387,55.159,55.2288,1200.0
2013-10-09 11:40:00,55.42,55.58,55.34,55.54,1300.0,55.2288,55.3882,55.1491,55.3484,1300.0
2013-10-09 11:50:00,55.54,55.54,55.39,55.39,900.0,55.3484,55.3484,55.1989,55.1989,900.0
2013-10-09 12:00:00,55.44,55.5,55.29,55.31,3000.0,55.2487,55.3085,55.0992,55.1192,3000.0
2013-10-09 12:10:00,55.35,55.67,55.35,55.59,2700.0,55.159,55.4779,55.159,55.3982,2700.0
2013-10-09 12:20:00,55.53,55.59,55.53,55.53,1300.0,55.3384,55.3982,55.3384,55.3384,1300.0
2013-10-09 12:30:00,55.49,55.58,55.43,55.53,1200.0,55.2985,55.3882,55.2387,55.3384,1200.0
2013-10-09 12:40:00,55.44,55.44,55.31,55.31,1000.0,55.2487,55.2487,55.1192,55.1192,1000.0
2013-10-09 12:50:00,55.28,55.28,55.22,55.28,1700.0,55.0893,55.0893,55.0295,55.0893,1700.0
2013-10-09 13:00:00,55.33,55.46,55.33,55.46,800.0,55.1391,55.2686,55.1391,55.2686,800.0
2013-10-09 13:10:00,55.46,55.73,55.46,55.73,2700.0,55.2686,55.5377,55.2686,55.5377,2700.0
2013-10-09 13:20:00,55.79,55.88,55.79,55.87,1200.0,55.5975,55.6872,55.5975,55.6772,1200.0
2013-10-09 13:30:00,55.86,55.86,55.65,55.65,1100.0,55.6673,55.6673,55.458,55.458,1100.0
2013-10-09 13:40:00,55.64,55.64,55.62,55.62,600.0,55.448,55.448,55.4281,55.4281,600.0
2013-10-09 13:50:00,55.59,55.68,55.56,55.65,2300.0,55.3982,55.4879,55.3683,55.458,2300.0
2013-10-09 14:00:00,55.63,55.73,55.59,55.73,1000.0,55.4381,55.5377,55.3982,55.5377,1000.0
2013-10-09 14:10:00,55.74,55.74,55.63,55.63,700.0,55.5477,55.5477,55.4381,55.4381,700.0
2013-10-09 14:20:00,55.63,55.72,55.62,55.72,1200.0,55.4381,55.5277,55.4281,55.5277,1200.0
2013-10-09 14:30:00,55.8,55.8,55.66,55.69,1800.0,55.6075,55.6075,55.468,55.4978,1800.0
2013-10-09 14:40:00,55.68,55.68,55.61,55.65,1800.0,55.4879,55.4879,55.4181,55.458,1800.0
2013-10-09 14:50:00,55.67,55.76,55.67,55.76,1400.0,55.4779,55.5676,55.4779,55.5676,1400.0
2013-10-09 15:00:00,55.76,55.76,55.64,55.66,600.0,55.5676,55.5676,55.448,55.468,600.0
2013-10-09 15:10:00,55.66,55.66,55.53,55.54,2200.0,55.468,55.468,55.3384,55.3484,2200.0
2013-10-09 15:20:00,55.53,55.53,55.5,55.53,1500.0,55.3384,55.3384,55.3085,55.3384,1500.0
2013-10-09 15:30:00,55.57,55.62,55.56,55.56,1800.0,55.3783,55.4281,55.3683,55.3683,1800.0
2013-10-09 15:40:00,55.55,55.55,55.07,55.13,13700.0,55.3583,55.3583,54.88,54.9398,13700.0
2013-10-09 15:50:00,55.13,55.45,55.13,55.37,22000.0,54.9398,55.2587,54.9398,55.179,22000.0
2013-10-10 09:30:00,55.97,55.97,55.44,55.96,2800.0,55.7769,55.7769,55.2487,55.7669,2800.0
2013-10-10 09:40:00,56.08,56.45,55.94,55.95,4500.0,55.8865,56.2552,55.747,55.757,4500.0
2013-10-10 09:50:00,55.96,56.4,55.96,56.39,6400.0,55.7669,56.2054,55.7669,56.1954,6400.0
2013-10-10 10:00:00,56.4,56.44,56.37,56.37,1100.0,56.2054,56.2453,56.1755,56.1755,1100.0
2013-10-10 10:10:00,56.39,56.54,56.27,56.54,8700.0,56.1954,56.3449,56.0758,56.3449,8700.0
2013-10-10 10:20:00,56.56,56.65,56.45,56.45,12100.0,56.3648,56.4545,56.2552,56.2552,12100.0
2013-10-10 10:30:00,56.45,56.45,56.32,56.44,4100.0,56.2552,56.2552,56.1257,56.2453,4100.0
2013-10-10 10:40:00,56.44,56.54,56.41,56.52,2400.0,56.2453,56.3449,56.2154,56.325,2400.0
2013-10-10 10:50:00,56.48,56.52,56.39,56.39,2100.0,56.2851,56.325,56.1954,56.1954,2100.0
2013-10-10 11:00:00,56.39,56.39,55.82,55.99,8600.0,56.1954,56.1954,55.6274,55.7968,8600.0
2013-10-10 11:10:00,56.02,56.11,56.02,56.09,800.0,55.8267,55.9164,55.8267,55.8965,800.0
2013-10-10 11:20:00,56.11,56.23,56.11,56.22,1000.0,55.9164,56.036,55.9164,56.026,1000.0
2013-10-10 11:30:00,56.21,56.34,56.15,56.34,1700.0,56.0161,56.1456,55.9563,56.1456,1700.0
2013-10-10 11:40:00,56.34,56.38,56.21,56.33,2200.0,56.1456,56.1855,56.0161,56.1356,2200.0
2013-10-10 11:50:00,56.26,56.28,56.25,56.27,700.0,56.0659,56.0858,56.0559,56.0758,700.0
2013-10-10 12:00:00,56.25,56.31,56.25,56.31,700.0,56.0559,56.1157,56.0559,56.1157,700.0
2013-10-10 12:10:00,56.41,56.42,56.41,56.41,900.0,56.2154,56.2253,56.2154,56.2154,900.0
2013-10-10 12:20:00,56.41,56.42,56.37,56.38,600.0,56.2154,56.2253,56.1755,56.1855,600.0
2013-10-10 12:30:00,56.46,56.49,56.46,56.48,700.0,56.2652,56.2951,56.2652,56.2851,700.0
2013-10-10 12:40:00,56.48,56.5,56.48,56.49,1200.0,56.2851,56.3051,56.2851,56.2951,1200.0
2013-10-10 12:50:00,56.5,56.5,56.49,56.5,1000.0,56.3051,56.3051,56.2951,56.3051,1000.0
2013-10-10 13:00:00,56.5,56.5,56.5,56.5,400.0,56.3051,56.3051,56.3051,56.3051,400.0
2013-10-10 13:10:00,56.5,56.5,56.5,56.5,300.0,56.3051,56.3051,56.3051,56.3051,300.0
2013-10-10 13:20:00,56.5,56.5,56.46,56.47,1900.0,56.3051,56.3051,56.2652,56.2752,1900.0
2013-10-10 13:30:00,56.48,56.57,56.38,56.4,2100.0,56.2851,56.3748,56.1855,56.2054,2100.0
2013-10-10 13:40:00,56.4,56.4,56.39,56.39,400.0,56.2054,56.2054,56.1954,56.1954,400.0
2013-10-10 13:50:00,56.39,56.46,56.39,56.44,1000.0,56.1954,56.2652,56.1954,56.2453,1000.0
2013-10-10 14:00:00,56.44,56.44,56.32,56.32,1400.0,56.2453,56.2453,56.1257,56.1257,1400.0
2013-10-10 14:10:00,56.46,56.46,56.3,56.3,1000.0,56.2652,56.2652,56.1057,56.1057,1000.0
2013-10-10 14:20:00,56.3,56.3,56.3,56.3,0.0,56.1057,56.1057,56.1057,56.1057,0.0
2013-10-10 14:30:00,56.36,56.4,56.36,56.38,500.0,56.1655,56.2054,56.1655,56.1855,500.0
2013-10-10 14:40:00,56.42,56.49,56.42,56.47,1400.0,56.2253,56.2951,56.2253,56.2752,1400.0
2013-10-10 14:50:00,56.47,56.47,56.41,56.41,1000.0,56.2752,56.2752,56.2154,56.2154,1000.0
2013-10-10 15:00:00,56.47,56.74,56.47,56.72,2700.0,56.2752,56.5442,56.2752,56.5243,2700.0
2013-10-10 15:10:00,56.71,56.75,56.54,56.54,1100.0,56.5143,56.5542,56.3449,56.3449,1100.0
2013-10-10 15:20:00,56.54,56.67,56.47,56.63,2200.0,56.3449,56.4745,56.2752,56.4346,2200.0
2013-10-10 15:30:00,56.67,56.69,56.56,56.57,3400.0,56.4745,56.4944,56.3648,56.3748,3400.0
2013-10-10 15:40:00,56.56,56.62,56.45,56.48,5600.0,56.3648,56.4246,56.2552,56.2851,5600.0
2013-10-10 15:50:00,56.48,56.62,56.44,56.61,16600.0,56.2851,56.4246,56.2453,56.4147,16600.0
2013-10-11 09:30:00,56.32,56.7,56.32,56.7,2300.0,56.1257,56.5044,56.1257,56.5044,2300.0
2013-10-11 09:40:00,56.7,56.75,56.66,56.67,1900.0,56.5044,56.5542,56.4645,56.4745,1900.0
2013-10-11 09:50:00,56.67,56.67,56.54,56.63,1100.0,56.4745,56.4745,56.3449,56.4346,1100.0
2013-10-11 10:00:00,56.69,56.77,56.69,56.72,1200.0,56.4944,56.5741,56.4944,56.5243,1200.0
2013-10-11 10:10:00,56.89,56.9,56.89,56.9,600.0,56.6937,56.7037,56.6937,56.7037,600.0
2013-10-11 10:20:00,56.95,56.96,56.9,56.9,1800.0,56.7535,56.7635,56.7037,56.7037,1800.0
2013-10-11 10:30:00,56.84,56.85,56.82,56.83,600.0,56.6439,56.6538,56.624,56.6339,600.0
2013-10-11 10:40:00,56.88,56.88,56.84,56.88,1400.0,56.6837,56.6837,56.6439,56.6837,1400.0
2013-10-11 10:50:00,56.88,57.03,56.85,57.03,3000.0,56.6837,56.8332,56.6538,56.8332,3000.0
2013-10-11 11:00:00,57.04,57.07,56.96,57.01,2000.0,56.8432,56.8731,56.7635,56.8133,2000.0
2013-10-11 11:10:00,57.02,57.03,56.94,56.94,1300.0,56.8233,56.8332,56.7435,56.7435,1300.0
2013-10-11 11:20:00,57.0,57.0,56.98,56.98,1000.0,56.8033,56.8033,56.7834,56.7834,1000.0
2013-10-11 11:30:00,56.98,57.03,56.88,57.03,1300.0,56.7834,56.8332,56.6837,56.8332,1300.0
2013-10-11 11:40:00,57.03,57.14,57.03,57.09,2800.0,56.8332,56.9428,56.8332,56.893,2800.0
2013-10-11 11:50:00,57.04,57.07,57.01,57.05,1900.0,56.8432,56.8731,56.8133,56.8532,1900.0
2013-10-11 12:00:00,57.13,57.18,57.06,57.11,4400.0,56.9329,56.9827,56.8631,56.9129,4400.0
2013-10-11 12:10:00,57.12,57.12,56.9,57.0,4200.0,56.9229,56.9229,56.7037,56.8033,4200.0
2013-10-11 12:20:00,56.99,57.14,56.99,57.11,2400.0,56.7934,56.9428,56.7934,56.9129,2400.0
2013-10-11 12:30:00,57.06,57.06,56.94,56.95,1300.0,56.8631,56.8631,56.7435,56.7535,1300.0
2013-10-11 12:40:00,57.07,57.19,57.04,57.16,1500.0,56.8731,56.9927,56.8432,56.9628,1500.0
2013-10-11 12:50:00,57.24,57.26,57.18,57.2,800.0,57.0425,57.0624,56.9827,57.0026,800.0
2013-10-11 13:00:00,57.35,57.58,57.27,57.56,2700.0,57.1521,57.3813,57.0724,57.3614,2700.0
2013-10-11 13:10:00,57.55,57.58,57.11,57.11,3000.0,57.3514,57.3813,56.9129,56.9129,3000.0
2013-10-11 13:20:00,57.2,57.25,57.14,57.21,2100.0,57.0026,57.0525,56.9428,57.0126,2100.0
2013-10-11 13:30:00,57.28,57.28,57.17,57.17,4800.0,57.0824,57.0824,56.9727,56.9727,4800.0
2013-10-11 13:40:00,57.17,57.18,57.09,57.18,1300.0,56.9727,56.9827,56.893,56.9827,1300.0
2013-10-11 13:50:00,57.18,57.2,57.11,57.2,3700.0,56.9827,57.0026,56.9129,57.0026,3700.0
2013-10-11 14:00:00,57.22,57.33,57.22,57.31,1300.0,57.0226,57.1322,57.0226,57.1123,1300.0
2013-10-11 14:10:00,57.31,57.37,57.31,57.31,700.0,57.1123,57.1721,57.1123,57.1123,700.0
2013-10-11 14:20:00,57.29,57.31,57.28,57.29,1300.0,57.0923,57.1123,57.0824,57.0923,1300.0
2013-10-11 14:30:00,57.29,57.3,57.14,57.24,3900.0,57.0923,57.1023,56.9428,57.0425,3900.0
2013-10-11 14:40:00,57.24,57.3,57.2,57.24,2400.0,57.0425,57.1023,57.0026,57.0425,2400.0
2013-10-11 14:50:00,57.23,57.23,57.19,57.19,1800.0,57.0325,57.0325,56.9927,56.9927,1800.0
2013-10-11 15:00:00,57.18,57.2,57.13,57.19,1000.0,56.9827,57.0026,56.9329,56.9927,1000.0
2013-10-11 15:10:00,57.19,57.19,57.16,57.19,3500.0,56.9927,56.9927,56.9628,56.9927,3500.0
2013-10-11 15:20:00,57.19,57.25,57.1,57.2,4700.0,56.9927,57.0525,56.903,57.0026,4700.0
2013-10-11 15:30:00,57.24,57.3,57.2,57.2,9300.0,57.0425,57.1023,57.0026,57.0026,9300.0
2013-10-11 15:40:00,57.12,57.25,57.12,57.15,6400.0,56.9229,57.0525,56.9229,56.9528,6400.0
2013-10-11 15:50:00,57.15,57.35,57.1,57.35,18200.0,56.9528,57.1521,56.903,57.1521,18200.0
2013-10-14 09:30:00,53.7,54.5,52.9,54.5,29400.0,53.5147,54.312,52.7175,54.312,29400.0
2013-10-14 09:40:00,54.56,54.83,54.28,54.83,12900.0,54.3717,54.6408,54.0927,54.6408,12900.0
2013-10-14 09:50:00,54.94,55.24,54.9,55.02,7900.0,54.7504,55.0494,54.7106,54.8302,7900.0
2013-10-14 10:00:00,55.02,55.1,54.79,54.94,16200.0,54.8302,54.9099,54.601,54.7504,16200.0
2013-10-14 10:10:00,54.96,55.0,54.85,54.95,6600.0,54.7704,54.8102,54.6607,54.7604,6600.0
2013-10-14 10:20:00,54.91,55.14,54.91,55.14,15700.0,54.7205,54.9497,54.7205,54.9497,15700.0
2013-10-14 10:30:00,55.13,55.34,55.13,55.22,7700.0,54.9398,55.1491,54.9398,55.0295,7700.0
2013-10-14 10:40:00,55.22,55.31,55.05,55.05,12900.0,55.0295,55.1192,54.8601,54.8601,12900.0
2013-10-14 10:50:00,55.02,55.05,54.85,54.97,12500.0,54.8302,54.8601,54.6607,54.7803,12500.0
2013-10-14 11:00:00,54.93,55.01,54.93,55.0,4700.0,54.7405,54.8202,54.7405,54.8102,4700.0
2013-10-14 11:10:00,55.02,55.06,54.98,54.98,4700.0,54.8302,54.87,54.7903,54.7903,4700.0
2013-10-14 11:20:00,55.0,55.01,54.93,54.97,3900.0,54.8102,54.8202,54.7405,54.7803,3900.0
2013-10-14 11:30:00,55.0,55.11,54.94,55.11,7100.0,54.8102,54.9199,54.7504,54.9199,7100.0
2013-10-14 11:40:00,55.2,55.24,55.16,55.2,4000.0,55.0095,55.0494,54.9697,55.0095,4000.0
2013-10-14 11:50:00,55.24,55.39,55.24,55.33,6100.0,55.0494,55.1989,55.0494,55.1391,6100.0
2013-10-14 12:00:00,55.36,55.36,55.1,55.15,5700.0,55.169,55.169,54.9099,54.9597,5700.0
2013-10-14 12:10:00,55.12,55.19,55.07,55.13,6600.0,54.9298,54.9996,54.88,54.9398,6600.0
2013-10-14 12:20:00,55.14,55.2,54.97,54.97,5700.0,54.9497,55.0095,54.7803,54.7803,5700.0
2013-10-14 12:30:00,54.98,55.04,54.92,54.93,5500.0,54.7903,54.8501,54.7305,54.7405,5500.0
2013-10-14 12:40:00,54.92,54.94,54.72,54.77,5800.0,54.7305,54.7504,54.5312,54.581,5800.0
2013-10-14 12:50:00,54.77,54.87,54.77,54.85,2000.0,54.581,54.6807,54.581,54.6607,2000.0
2013-10-14 13:00:00,54.84,54.87,54.6,54.6,10500.0,54.6508,54.6807,54.4116,54.4116,10500.0
2013-10-14 13:10:00,54.68,54.77,54.64,54.71,4500.0,54.4913,54.581,54.4515,54.5212,4500.0
2013-10-14 13:20:00,54.71,54.79,54.65,54.75,4700.0,54.5212,54.601,54.4614,54.5611,4700.0
2013-10-14 13:30:00,54.76,54.77,54.67,54.69,3900.0,54.5711,54.581,54.4814,54.5013,3900.0
2013-10-14 13:40:00,54.78,54.79,54.62,54.63,6900.0,54.591,54.601,54.4315,54.4415,6900.0
2013-10-14 13:50:00,54.66,54.76,54.45,54.74,13800.0,54.4714,54.5711,54.2621,54.5511,13800.0
2013-10-14 14:00:00,54.72,54.89,54.72,54.89,11900.0,54.5312,54.7006,54.5312,54.7006,11900.0
2013-10-14 14:10:00,54.91,54.91,54.76,54.85,4300.0,54.7205,54.7205,54.5711,54.6607,4300.0
2013-10-14 14:20:00,54.87,54.92,54.81,54.87,5700.0,54.6807,54.7305,54.6209,54.6807,5700.0
2013-10-14 14:30:00,54.87,55.0,54.87,55.0,8500.0,54.6807,54.8102,54.6807,54.8102,8500.0
2013-10-14 14:40:00,54.99,55.0,54.82,54.94,5800.0,54.8003,54.8102,54.6309,54.7504,5800.0
2013-10-14 14:50:00,54.94,54.95,54.65,54.73,8500.0,54.7504,54.7604,54.4614,54.5412,8500.0
2013-10-14 15:00:00,54.72,54.85,54.66,54.82,12700.0,54.5312,54.6607,54.4714,54.6309,12700.0
2013-10-14 15:10:00,54.83,54.83,54.69,54.72,9500.0,54.6408,54.6408,54.5013,54.5312,9500.0
2013-10-14 15:20:00,54.74,54.74,54.59,54.7,14100.0,54.5511,54.5511,54.4016,54.5113,14100.0
2013-10-14 15:30:00,54.7,54.79,54.69,54.72,13000.0,54.5113,54.601,54.5013,54.5312,13000.0
2013-10-14 15:40:00,54.74,54.74,54.37,54.4,26500.0,54.5511,54.5511,54.1824,54.2123,26500.0
2013-10-14 15:50:00,54.4,54.67,54.39,54.67,37000.0,54.2123,54.4814,54.2023,54.4814,37000.0
2013-10-15 09:30:00,54.37,54.58,54.37,54.55,3300.0,54.1824,54.3917,54.1824,54.3618,3300.0
2013-10-15 09:40:00,54.31,54.38,54.26,54.32,1400.0,54.1226,54.1924,54.0728,54.1326,1400.0
2013-10-15 09:50:00,54.4,54.53,54.4,54.53,500.0,54.2123,54.3419,54.2123,54.3419,500.0
2013-10-15 10:00:00,54.53,54.91,54.48,54.9,3500.0,54.3419,54.7205,54.292,54.7106,3500.0
2013-10-15 10:10:00,54.9,55.0,54.47,54.48,5300.0,54.7106,54.8102,54.2821,54.292,5300.0
2013-10-15 10:20:00,54.48,54.67,54.44,54.53,4900.0,54.292,54.4814,54.2522,54.3419,4900.0
2013-10-15 10:30:00,54.53,54.63,54.39,54.51,2400.0,54.3419,54.4415,54.2023,54.3219,2400.0
2013-10-15 10:40:00,54.55,54.55,54.33,54.38,2300.0,54.3618,54.3618,54.1425,54.1924,2300.0
2013-10-15 10:50:00,54.44,54.44,54.21,54.3,3000.0,54.2522,54.2522,54.023,54.1126,3000.0
2013-10-15 11:00:00,54.28,54.44,54.28,54.35,2500.0,54.0927,54.2522,54.0927,54.1625,2500.0
2013-10-15 11:10:00,54.35,54.56,54.35,54.56,1400.0,54.1625,54.3717,54.1625,54.3717,1400.0
2013-10-15 11:20:00,54.6,54.66,54.54,54.57,1800.0,54.4116,54.4714,54.3518,54.3817,1800.0
2013-10-15 11:30:00,54.57,54.65,54.47,54.48,1700.0,54.3817,54.4614,54.2821,54.292,1700.0
2013-10-15 11:40:00,54.48,54.53,54.38,54.38,2500.0,54.292,54.3419,54.1924,54.1924,2500.0
2013-10-15 11:50:00,54.5,54.53,54.4,54.45,1300.0,54.312,54.3419,54.2123,54.2621,1300.0
2013-10-15 12:00:00,54.45,54.45,54.34,54.37,2100.0,54.2621,54.2621,54.1525,54.1824,2100.0
2013-10-15 12:10:00,54.48,54.49,54.27,54.3,2200.0,54.292,54.302,54.0827,54.1126,2200.0
2013-10-15 12:20:00,54.32,54.39,54.32,54.33,600.0,54.1326,54.2023,54.1326,54.1425,600.0
2013-10-15 12:30:00,54.33,54.35,54.3,54.34,1000.0,54.1425,54.1625,54.1126,54.1525,1000.0
2013-10-15 12:40:00,54.34,54.42,54.34,54.4,900.0,54.1525,54.2322,54.1525,54.2123,900.0
2013-10-15 12:50:00,54.41,54.51,54.41,54.47,1200.0,54.2223,54.3219,54.2223,54.2821,1200.0
2013-10-15 13:00:00,54.45,54.45,54.39,54.43,1700.0,54.2621,54.2621,54.2023,54.2422,1700.0
2013-10-15 13:10:00,54.43,54.59,54.42,54.56,3600.0,54.2422,54.4016,54.2322,54.3717,3600.0
2013-10-15 13:20:00,54.53,54.53,54.42,54.42,900.0,54.3419,54.3419,54.2322,54.2322,900.0
2013-10-15 13:30:00,54.4,54.49,54.4,54.48,2200.0,54.2123,54.302,54.2123,54.292,2200.0
2013-10-15 13:40:00,54.49,54.59,54.49,54.57,3500.0,54.302,54.4016,54.302,54.3817,3500.0
2013-10-15 13:50:00,54.57,54.6,54.54,54.59,1900.0,54.3817,54.4116,54.3518,54.4016,1900.0
2013-10-15 14:00:00,54.65,54.68,54.59,54.66,2900.0,54.4614,54.4913,54.4016,54.4714,2900.0
2013-10-15 14:10:00,54.63,54.69,54.61,54.69,1900.0,54.4415,54.5013,54.4216,54.5013,1900.0
2013-10-15 14:20:00,54.69,54.8,54.57,54.57,3000.0,54.5013,54.6109,54.3817,54.3817,3000.0
2013-10-15 14:30:00,54.56,54.59,54.42,54.51,1900.0,54.3717,54.4016,54.2322,54.3219,1900.0
2013-10-15 14:40:00,54.49,54.61,54.41,54.51,3200.0,54.302,54.4216,54.2223,54.3219,3200.0
2013-10-15 14:50:00,54.55,54.67,54.53,54.6,2800.0,54.3618,54.4814,54.3419,54.4116,2800.0
2013-10-15 15:00:00,54.67,54.67,54.54,54.67,2300.0,54.4814,54.4814,54.3518,54.4814,2300.0
2013-10-15 15:10:00,54.68,54.77,54.67,54.73,1700.0,54.4913,54.581,54.4814,54.5412,1700.0
2013-10-15 15:20:00,54.77,54.8,54.64,54.76,3800.0,54.581,54.6109,54.4515,54.5711,3800.0
2013-10-15 15:30:00,54.76,54.76,54.55,54.56,5400.0,54.5711,54.5711,54.3618,54.3717,5400.0
2013-10-15 15:40:00,54.57,54.62,54.4,54.5,7600.0,54.3817,54.4315,54.2123,54.312,7600.0
2013-10-15 15:50:00,54.47,54.56,54.44,54.48,13800.0,54.2821,54.3717,54.2522,54.292,13800.0
2013-10-16 09:30:00,54.75,55.05,54.67,54.88,3500.0,54.5611,54.8601,54.4814,54.6906,3500.0
2013-10-16 09:40:00,54.9,55.01,54.79,55.01,2000.0,54.7106,54.8202,54.601,54.8202,2000.0
2013-10-16 09:50:00,55.21,55.44,55.2,55.37,2300.0,55.0195,55.2487,55.0095,55.179,2300.0
2013-10-16 10:00:00,55.38,55.39,55.14,55.2,3500.0,55.1889,55.1989,54.9497,55.0095,3500.0
2013-10-16 10:10:00,55.25,55.27,55.18,55.23,3600.0,55.0594,55.0793,54.9896,55.0394,3600.0
2013-10-16 10:20:00,55.3,55.32,55.26,55.26,2500.0,55.1092,55.1291,55.0693,55.0693,2500.0
2013-10-16 10:30:00,55.28,55.41,55.28,55.38,3400.0,55.0893,55.2188,55.0893,55.1889,3400.0
2013-10-16 10:40:00,55.41,55.6,55.38,55.6,9100.0,55.2188,55.4082,55.1889,55.4082,9100.0
2013-10-16 10:50:00,55.63,55.68,55.46,55.67,3800.0,55.4381,55.4879,55.2686,55.4779,3800.0
2013-10-16 11:00:00,55.6,55.65,55.51,55.55,5100.0,55.4082,55.458,55.3185,55.3583,5100.0
2013-10-16 11:10:00,55.6,55.74,55.6,55.66,5000.0,55.4082,55.5477,55.4082,55.468,5000.0
2013-10-16 11:20:00,55.65,55.74,55.59,55.6,2800.0,55.458,55.5477,55.3982,55.4082,2800.0
2013-10-16 11:30:00,55.62,55.69,55.62,55.68,3100.0,55.4281,55.4978,55.4281,55.4879,3100.0
2013-10-16 11:40:00,55.66,55.71,55.65,55.65,1800.0,55.468,55.5178,55.458,55.458,1800.0
2013-10-16 11:50:00,55.67,55.69,55.54,55.54,1900.0,55.4779,55.4978,55.3484,55.3484,1900.0
2013-10-16 12:00:00,55.53,55.61,55.52,55.61,800.0,55.3384,55.4181,55.3284,55.4181,800.0
2013-10-16 12:10:00,55.64,55.65,55.54,55.57,1400.0,55.448,55.458,55.3484,55.3783,1400.0
2013-10-16 12:20:00,55.52,55.52,55.39,55.39,4900.0,55.3284,55.3284,55.1989,55.1989,4900.0
2013-10-16 12:30:00,55.32,55.41,55.32,55.41,600.0,55.1291,55.2188,55.1291,55.2188,600.0
2013-10-16 12:40:00,55.38,55.38,55.21,55.27,1900.0,55.1889,55.1889,55.0195,55.0793,1900.0
2013-10-16 12:50:00,55.29,55.29,55.15,55.21,2000.0,55.0992,55.0992,54.9597,55.0195,2000.0
2013-10-16 13:00:00,55.22,55.23,55.15,55.15,800.0,55.0295,55.0394,54.9597,54.9597,800.0
2013-10-16 13:10:00,55.17,55.25,55.17,55.21,1800.0,54.9796,55.0594,54.9796,55.0195,1800.0
2013-10-16 13:20:00,55.2,55.25,55.18,55.22,1600.0,55.0095,55.0594,54.9896,55.0295,1600.0
2013-10-16 13:30:00,55.21,55.23,55.2,55.22,2400.0,55.0195,55.0394,55.0095,55.0295,2400.0
2013-10-16 13:40:00,55.23,55.25,55.19,55.2,2600.0,55.0394,55.0594,54.9996,55.0095,2600.0
2013-10-16 13:50:00,55.2,55.23,55.14,55.14,2800.0,55.0095,55.0394,54.9497,54.9497,2800.0
2013-10-16 14:00:00,55.16,55.19,55.07,55.11,2900.0,54.9697,54.9996,54.88,54.9199,2900.0
2013-10-16 14:10:00,55.08,55.16,55.08,55.1,2800.0,54.89,54.9697,54.89,54.9099,2800.0
2013-10-16 14:20:00,55.09,55.13,55.03,55.03,2100.0,54.8999,54.9398,54.8401,54.8401,2100.0
2013-10-16 14:30:00,55.06,55.07,55.05,55.07,1000.0,54.87,54.88,54.8601,54.88,1000.0
2013-10-16 14:40:00,55.06,55.11,55.06,55.11,1500.0,54.87,54.9199,54.87,54.9199,1500.0
2013-10-16 14:50:00,55.11,55.12,55.07,55.1,2500.0,54.9199,54.9298,54.88,54.9099,2500.0
2013-10-16 15:00:00,55.11,55.14,55.07,55.09,4200.0,54.9199,54.9497,54.88,54.8999,4200.0
2013-10-16 15:10:00,55.12,55.12,55.02,55.02,6300.0,54.9298,54.9298,54.8302,54.8302,6300.0
2013-10-16 15:20:00,55.05,55.07,54.99,55.05,5800.0,54.8601,54.88,54.8003,54.8601,5800.0
2013-10-16 15:30:00,55.05,55.06,55.03,55.04,6300.0,54.8601,54.87,54.8401,54.8501,6300.0
2013-10-16 15:40:00,55.04,55.06,55.03,55.06,13600.0,54.8501,54.87,54.8401,54.87,13600.0
2013-10-16 15:50:00,55.05,55.06,54.96,54.97,22300.0,54.8601,54.87,54.7704,54.7803,22300.0
2013-10-17 09:30:00,54.56,54.56,54.31,54.44,2100.0,54.3717,54.3717,54.1226,54.2522,2100.0
2013-10-17 09:40:00,54.77,54.85,54.77,54.79,1800.0,54.581,54.6607,54.581,54.601,1800.0
2013-10-17 09:50:00,54.86,55.02,54.86,55.02,1200.0,54.6707,54.8302,54.6707,54.8302,1200.0
2013-10-17 10:00:00,55.02,55.07,54.97,55.01,6900.0,54.8302,54.88,54.7803,54.8202,6900.0
2013-10-17 10:10:00,55.04,55.04,54.94,55.0,3100.0,54.8501,54.8501,54.7504,54.8102,3100.0
2013-10-17 10:20:00,55.0,55.14,55.0,55.03,2200.0,54.8102,54.9497,54.8102,54.8401,2200.0
2013-10-17 10:30:00,55.03,55.03,54.99,54.99,500.0,54.8401,54.8401,54.8003,54.8003,500.0
2013-10-17 10:40:00,55.01,55.08,55.01,55.03,1300.0,54.8202,54.89,54.8202,54.8401,1300.0
2013-10-17 10:50:00,55.01,55.01,54.96,54.96,500.0,54.8202,54.8202,54.7704,54.7704,500.0
2013-10-17 11:00:00,55.0,55.02,54.97,54.97,4100.0,54.8102,54.8302,54.7803,54.7803,4100.0
2013-10-17 11:10:00,54.99,55.07,54.97,55.03,3700.0,54.8003,54.88,54.7803,54.8401,3700.0
2013-10-17 11:20:00,55.06,55.06,54.94,55.0,3000.0,54.87,54.87,54.7504,54.8102,3000.0
2013-10-17 11:30:00,55.02,55.05,54.92,54.92,8600.0,54.8302,54.8601,54.7305,54.7305,8600.0
2013-10-17 11:40:00,54.97,55.06,54.95,55.0,5400.0,54.7803,54.87,54.7604,54.8102,5400.0
2013-10-17 11:50:00,55.01,55.01,54.97,54.99,3500.0,54.8202,54.8202,54.7803,54.8003,3500.0
2013-10-17 12:00:00,54.97,55.01,54.95,54.96,3000.0,54.7803,54.8202,54.7604,54.7704,3000.0
2013-10-17 12:10:00,54.99,55.04,54.98,54.99,4000.0,54.8003,54.8501,54.7903,54.8003,4000.0
2013-10-17 12:20:00,55.01,55.01,54.96,54.98,1800.0,54.8202,54.8202,54.7704,54.7903,1800.0
2013-10-17 12:30:00,55.03,55.03,54.95,54.98,3300.0,54.8401,54.8401,54.7604,54.7903,3300.0
2013-10-17 12:40:00,54.98,55.0,54.96,54.98,2700.0,54.7903,54.8102,54.7704,54.7903,2700.0
2013-10-17 12:50:00,54.98,55.01,54.95,55.0,2700.0,54.7903,54.8202,54.7604,54.8102,2700.0
2013-10-17 13:00:00,55.0,55.01,54.96,54.99,3200.0,54.8102,54.8202,54.7704,54.8003,3200.0
2013-10-17 13:10:00,55.01,55.01,54.95,54.96,2900.0,54.8202,54.8202,54.7604,54.7704,2900.0
2013-10-17 13:20:00,54.96,55.01,54.96,55.0,2700.0,54.7704,54.8202,54.7704,54.8102,2700.0
2013-10-17 13:30:00,54.99,55.0,54.99,54.99,2700.0,54.8003,54.8102,54.8003,54.8003,2700.0
2013-10-17 13:40:00,54.99,55.0,54.96,54.96,3100.0,54.8003,54.8102,54.7704,54.7704,3100.0
2013-10-17 13:50:00,54.96,55.0,54.96,54.96,2000.0,54.7704,54.8102,54.7704,54.7704,2000.0
2013-10-17 14:00:00,54.96,55.0,54.94,54.95,2200.0,54.7704,54.8102,54.7504,54.7604,2200.0
2013-10-17 14:10:00,54.96,54.98,54.9,54.94,3600.0,54.7704,54.7903,54.7106,54.7504,3600.0
2013-10-17 14:20:00,54.94,55.01,54.94,54.98,3600.0,54.7504,54.8202,54.7504,54.7903,3600.0
2013-10-17 14:30:00,54.98,54.98,54.94,54.94,2100.0,54.7903,54.7903,54.7504,54.7504,2100.0
2013-10-17 14:40:00,54.95,54.98,54.95,54.97,2300.0,54.7604,54.7903,54.7604,54.7803,2300.0
2013-10-17 14:50:00,54.98,54.98,54.95,54.98,2800.0,54.7903,54.7903,54.7604,54.7903,2800.0
2013-10-17 15:00:00,54.99,54.99,54.89,54.96,5500.0,54.8003,54.8003,54.7006,54.7704,5500.0
2013-10-17 15:10:00,54.97,54.99,54.94,54.95,3800.0,54.7803,54.8003,54.7504,54.7604,3800.0
2013-10-17 15:20:00,54.97,55.02,54.91,54.94,13100.0,54.7803,54.8302,54.7205,54.7504,13100.0
2013-10-17 15:30:00,54.92,55.0,54.92,54.98,6400.0,54.7305,54.8102,54.7305,54.7903,6400.0
2013-10-17 15:40:00,55.0,55.1,55.0,55.06,10300.0,54.8102,54.9099,54.8102,54.87,10300.0
2013-10-17 15:50:00,55.05,55.16,54.98,55.01,15900.0,54.8601,54.9697,54.7903,54.8202,15900.0
2013-10-18 09:30:00,55.47,55.47,55.47,55.47,25400.0,55.2786,55.2786,55.2786,55.2786,25400.0
2013-10-18 09:40:00,55.34,55.87,55.34,55.61,2800.0,55.1491,55.6772,55.1491,55.4181,2800.0
2013-10-18 09:50:00,55.64,55.81,55.64,55.75,1800.0,55.448,55.6174,55.448,55.5576,1800.0
2013-10-18 10:00:00,55.76,55.95,55.76,55.95,2700.0,55.5676,55.757,55.5676,55.757,2700.0
2013-10-18 10:10:00,55.95,56.04,55.95,56.04,5200.0,55.757,55.8466,55.757,55.8466,5200.0
2013-10-18 10:20:00,56.02,56.09,55.92,55.92,4500.0,55.8267,55.8965,55.7271,55.7271,4500.0
2013-10-18 10:30:00,55.95,56.11,55.91,56.05,4100.0,55.757,55.9164,55.7171,55.8566,4100.0
2013-10-18 10:40:00,56.09,56.18,56.02,56.18,1500.0,55.8965,55.9862,55.8267,55.9862,1500.0
2013-10-18 10:50:00,56.11,56.23,56.01,56.16,2400.0,55.9164,56.036,55.8167,55.9662,2400.0
2013-10-18 11:00:00,56.13,56.23,56.11,56.2,1800.0,55.9363,56.036,55.9164,56.0061,1800.0
2013-10-18 11:10:00,56.2,56.31,56.12,56.27,2800.0,56.0061,56.1157,55.9264,56.0758,2800.0
2013-10-18 11:20:00,56.31,56.31,56.23,56.28,1900.0,56.1157,56.1157,56.036,56.0858,1900.0
2013-10-18 11:30:00,56.27,56.43,56.25,56.37,1900.0,56.0758,56.2353,56.0559,56.1755,1900.0
2013-10-18 11:40:00,56.36,56.41,56.32,56.36,2100.0,56.1655,56.2154,56.1257,56.1655,2100.0
2013-10-18 11:50:00,56.35,56.41,56.34,56.4,3300.0,56.1556,56.2154,56.1456,56.2054,3300.0
2013-10-18 12:00:00,56.4,56.43,56.38,56.41,1100.0,56.2054,56.2353,56.1855,56.2154,1100.0
2013-10-18 12:10:00,56.45,56.55,56.44,56.54,3700.0,56.2552,56.3549,56.2453,56.3449,3700.0
2013-10-18 12:20:00,56.59,56.59,56.54,56.54,700.0,56.3947,56.3947,56.3449,56.3449,700.0
2013-10-18 12:30:00,56.51,56.54,56.51,56.53,500.0,56.315,56.3449,56.315,56.335,500.0
2013-10-18 12:40:00,56.54,56.54,56.48,56.54,1900.0,56.3449,56.3449,56.2851,56.3449,1900.0
2013-10-18 12:50:00,56.53,56.57,56.51,56.55,1300.0,56.335,56.3748,56.315,56.3549,1300.0
2013-10-18 13:00:00,56.56,56.64,56.53,56.61,1700.0,56.3648,56.4446,56.335,56.4147,1700.0
2013-10-18 13:10:00,56.64,56.69,56.64,56.65,2600.0,56.4446,56.4944,56.4446,56.4545,2600.0
2013-10-18 13:20:00,56.63,56.75,56.48,56.7,4700.0,56.4346,56.5542,56.2851,56.5044,4700.0
2013-10-18 13:30:00,56.73,56.73,56.63,56.72,1100.0,56.5343,56.5343,56.4346,56.5243,1100.0
2013-10-18 13:40:00,56.67,56.69,56.53,56.53,4100.0,56.4745,56.4944,56.335,56.335,4100.0
2013-10-18 13:50:00,56.46,56.51,56.25,56.25,14100.0,56.2652,56.315,56.0559,56.0559,14100.0
2013-10-18 14:00:00,56.29,56.56,56.2,56.42,12200.0,56.0958,56.3648,56.0061,56.2253,12200.0
2013-10-18 14:10:00,56.48,56.58,56.35,56.41,3000.0,56.2851,56.3848,56.1556,56.2154,3000.0
2013-10-18 14:20:00,56.4,56.4,56.23,56.23,900.0,56.2054,56.2054,56.036,56.036,900.0
2013-10-18 14:30:00,56.26,56.48,56.23,56.35,3400.0,56.0659,56.2851,56.036,56.1556,3400.0
2013-10-18 14:40:00,56.45,56.52,56.42,56.44,2000.0,56.2552,56.325,56.2253,56.2453,2000.0
2013-10-18 14:50:00,56.46,56.5,56.3,56.3,4000.0,56.2652,56.3051,56.1057,56.1057,4000.0
2013-10-18 15:00:00,56.3,56.37,56.25,56.31,6900.0,56.1057,56.1755,56.0559,56.1157,6900.0
2013-10-18 15:10:00,56.31,56.37,56.22,56.37,11700.0,56.1157,56.1755,56.026,56.1755,11700.0
2013-10-18 15:20:00,56.4,56.45,56.29,56.29,6600.0,56.2054,56.2552,56.0958,56.0958,6600.0
2013-10-18 15:30:00,56.35,56.48,56.27,56.35,7400.0,56.1556,56.2851,56.0758,56.1556,7400.0
2013-10-18 15:40:00,56.34,56.55,56.34,56.51,12300.0,56.1456,56.3549,56.1456,56.315,12300.0
2013-10-18 15:50:00,56.51,56.83,56.51,56.78,35800.0,56.315,56.6339,56.315,56.5841,35800.0
2013-10-21 09:30:00,56.68,56.73,56.43,56.56,3200.0,56.4844,56.5343,56.2353,56.3648,3200.0
2013-10-21 09:40:00,56.58,56.9,56.58,56.78,1700.0,56.3848,56.7037,56.3848,56.5841,1700.0
2013-10-21 09:50:00,56.91,57.13,56.91,57.13,2000.0,56.7136,56.9329,56.7136,56.9329,2000.0
2013-10-21 10:00:00,57.16,57.19,56.98,57.14,2300.0,56.9628,56.9927,56.7834,56.9428,2300.0
2013-10-21 10:10:00,57.13,57.13,56.97,57.12,2200.0,56.9329,56.9329,56.7734,56.9229,2200.0
2013-10-21 10:20:00,57.12,57.3,57.12,57.3,2000.0,56.9229,57.1023,56.9229,57.1023,2000.0
2013-10-21 10:30:00,57.22,57.22,57.14,57.14,1000.0,57.0226,57.0226,56.9428,56.9428,1000.0
2013-10-21 10:40:00,57.14,57.15,57.02,57.15,400.0,56.9428,56.9528,56.8233,56.9528,400.0
2013-10-21 10:50:00,57.15,57.15,57.1,57.1,300.0,56.9528,56.9528,56.903,56.903,300.0
2013-10-21 11:00:00,57.15,57.22,57.1,57.15,1600.0,56.9528,57.0226,56.903,56.9528,1600.0
2013-10-21 11:10:00,57.21,57.32,57.2,57.32,2200.0,57.0126,57.1222,57.0026,57.1222,2200.0
2013-10-21 11:20:00,57.31,57.32,57.28,57.32,700.0,57.1123,57.1222,57.0824,57.1222,700.0
2013-10-21 11:30:00,57.32,57.32,57.32,57.32,800.0,57.1222,57.1222,57.1222,57.1222,800.0
2013-10-21 11:40:00,57.34,57.42,57.3,57.41,2900.0,57.1422,57.2219,57.1023,57.2119,2900.0
2013-10-21 11:50:00,57.3,57.41,57.3,57.4,800.0,57.1023,57.2119,57.1023,57.2019,800.0
2013-10-21 12:00:00,57.39,57.42,57.39,57.42,600.0,57.192,57.2219,57.192,57.2219,600.0
2013-10-21 12:10:00,57.45,57.58,57.39,57.55,1300.0,57.2518,57.3813,57.192,57.3514,1300.0
2013-10-21 12:20:00,57.56,57.64,57.56,57.63,1900.0,57.3614,57.4411,57.3614,57.4312,1900.0
2013-10-21 12:30:00,57.59,57.59,57.54,57.58,600.0,57.3913,57.3913,57.3415,57.3813,600.0
2013-10-21 12:40:00,57.64,57.68,57.57,57.67,3100.0,57.4411,57.481,57.3714,57.471,3100.0
2013-10-21 12:50:00,57.67,57.67,57.64,57.64,1500.0,57.471,57.471,57.4411,57.4411,1500.0
2013-10-21 13:00:00,57.63,57.63,57.53,57.62,2000.0,57.4312,57.4312,57.3315,57.4212,2000.0
2013-10-21 13:10:00,57.62,57.64,57.56,57.62,1500.0,57.4212,57.4411,57.3614,57.4212,1500.0
2013-10-21 13:20:00,57.63,57.63,57.56,57.63,1200.0,57.4312,57.4312,57.3614,57.4312,1200.0
2013-10-21 13:30:00,57.65,57.65,57.57,57.64,1500.0,57.4511,57.4511,57.3714,57.4411,1500.0
2013-10-21 13:40:00,57.63,57.63,57.58,57.58,1100.0,57.4312,57.4312,57.3813,57.3813,1100.0
2013-10-21 13:50:00,57.61,57.61,57.6,57.6,800.0,57.4112,57.4112,57.4013,57.4013,800.0
2013-10-21 14:00:00,57.6,57.64,57.58,57.6,5200.0,57.4013,57.4411,57.3813,57.4013,5200.0
2013-10-21 14:10:00,57.61,57.61,57.6,57.6,1500.0,57.4112,57.4112,57.4013,57.4013,1500.0
2013-10-21 14:20:00,57.6,57.6,57.43,57.49,11400.0,57.4013,57.4013,57.2318,57.2916,11400.0
2013-10-21 14:30:00,57.49,57.55,57.44,57.44,2100.0,57.2916,57.3514,57.2418,57.2418,2100.0
2013-10-21 14:40:00,57.48,57.51,57.44,57.44,6400.0,57.2817,57.3116,57.2418,57.2418,6400.0
2013-10-21 14:50:00,57.4,57.4,57.24,57.26,3200.0,57.2019,57.2019,57.0425,57.0624,3200.0
2013-10-21 15:00:00,57.25,57.36,57.25,57.31,3600.0,57.0525,57.1621,57.0525,57.1123,3600.0
2013-10-21 15:10:00,57.32,57.35,57.29,57.3,4500.0,57.1222,57.1521,57.0923,57.1023,4500.0
2013-10-21 15:20:00,57.29,57.33,57.29,57.3,2300.0,57.0923,57.1322,57.0923,57.1023,2300.0
2013-10-21 15:30:00,57.29,57.34,57.27,57.3,4200.0,57.0923,57.1422,57.0724,57.1023,4200.0
2013-10-21 15:40:00,57.29,57.43,57.28,57.39,6600.0,57.0923,57.2318,57.0824,57.192,6600.0
2013-10-21 15:50:00,57.43,57.43,57.3,57.37,15100.0,57.2318,57.2318,57.1023,57.1721,15100.0
2013-10-22 09:30:00,57.51,57.51,57.51,57.51,500.0,57.3116,57.3116,57.3116,57.3116,500.0
2013-10-22 09:40:00,57.63,57.73,57.61,57.64,1100.0,57.4312,57.5308,57.4112,57.4411,1100.0
2013-10-22 09:50:00,57.79,58.0,57.69,57.95,2300.0,57.5906,57.7999,57.4909,57.7501,2300.0
2013-10-22 10:00:00,57.96,57.98,57.86,57.9,2100.0,57.76,57.7799,57.6604,57.7002,2100.0
2013-10-22 10:10:00,57.9,58.19,57.9,58.14,4200.0,57.7002,57.9892,57.7002,57.9394,4200.0
2013-10-22 10:20:00,58.14,58.14,57.96,57.96,1600.0,57.9394,57.9394,57.76,57.76,1600.0
2013-10-22 10:30:00,57.97,58.06,57.97,58.02,1400.0,57.77,57.8597,57.77,57.8198,1400.0
2013-10-22 10:40:00,58.01,58.03,57.95,57.95,800.0,57.8098,57.8298,57.7501,57.7501,800.0
2013-10-22 10:50:00,57.94,57.94,57.62,57.84,1900.0,57.7401,57.7401,57.4212,57.6404,1900.0
2013-10-22 11:00:00,58.04,58.04,57.96,57.99,1000.0,57.8397,57.8397,57.76,57.7899,1000.0
2013-10-22 11:10:00,57.99,57.99,57.7,57.74,1000.0,57.7899,57.7899,57.5009,57.5408,1000.0
2013-10-22 11:20:00,57.77,57.93,57.77,57.9,1500.0,57.5707,57.7301,57.5707,57.7002,1500.0
2013-10-22 11:30:00,57.86,57.87,57.81,57.81,800.0,57.6604,57.6703,57.6105,57.6105,800.0
2013-10-22 11:40:00,57.83,57.94,57.81,57.94,1400.0,57.6305,57.7401,57.6105,57.7401,1400.0
2013-10-22 11:50:00,57.94,57.94,57.85,57.94,1400.0,57.7401,57.7401,57.6504,57.7401,1400.0
2013-10-22 12:00:00,57.94,57.94,57.88,57.94,1000.0,57.7401,57.7401,57.6803,57.7401,1000.0
2013-10-22 12:10:00,57.9,57.9,57.85,57.85,400.0,57.7002,57.7002,57.6504,57.6504,400.0
2013-10-22 12:20:00,57.86,57.91,57.8,57.89,2600.0,57.6604,57.7102,57.6006,57.6903,2600.0
2013-10-22 12:30:00,57.89,57.89,57.75,57.75,1100.0,57.6903,57.6903,57.5507,57.5507,1100.0
2013-10-22 12:40:00,57.77,57.77,57.67,57.67,1100.0,57.5707,57.5707,57.471,57.471,1100.0
2013-10-22 12:50:00,57.68,57.69,57.65,57.69,1300.0,57.481,57.4909,57.4511,57.4909,1300.0
2013-10-22 13:00:00,57.74,57.76,57.72,57.72,1000.0,57.5408,57.5607,57.5208,57.5208,1000.0
2013-10-22 13:10:00,57.73,57.77,57.71,57.73,1000.0,57.5308,57.5707,57.5109,57.5308,1000.0
2013-10-22 13:20:00,57.75,57.77,57.73,57.74,1200.0,57.5507,57.5707,57.5308,57.5408,1200.0
2013-10-22 13:30:00,57.74,57.74,57.7,57.7,1700.0,57.5408,57.5408,57.5009,57.5009,1700.0
2013-10-22 13:40:00,57.67,57.77,57.65,57.73,1900.0,57.471,57.5707,57.4511,57.5308,1900.0
2013-10-22 13:50:00,57.73,57.84,57.73,57.8,1000.0,57.5308,57.6404,57.5308,57.6006,1000.0
2013-10-22 14:00:00,57.8,57.81,57.74,57.74,2000.0,57.6006,57.6105,57.5408,57.5408,2000.0
2013-10-22 14:10:00,57.8,57.9,57.8,57.8,900.0,57.6006,57.7002,57.6006,57.6006,900.0
2013-10-22 14:20:00,57.79,57.79,57.63,57.68,1700.0,57.5906,57.5906,57.4312,57.481,1700.0
2013-10-22 14:30:00,57.68,57.73,57.68,57.72,1400.0,57.481,57.5308,57.481,57.5208,1400.0
2013-10-22 14:40:00,57.73,57.76,57.67,57.76,1000.0,57.5308,57.5607,57.471,57.5607,1000.0
2013-10-22 14:50:00,57.77,57.77,57.71,57.71,2200.0,57.5707,57.5707,57.5109,57.5109,2200.0
2013-10-22 15:00:00,57.71,57.78,57.67,57.72,3000.0,57.5109,57.5806,57.471,57.5208,3000.0
2013-10-22 15:10:00,57.72,57.82,57.7,57.7,3200.0,57.5208,57.6205,57.5009,57.5009,3200.0
2013-10-22 15:20:00,57.7,57.82,57.69,57.79,2500.0,57.5009,57.6205,57.4909,57.5906,2500.0
2013-10-22 15:30:00,57.79,57.79,57.62,57.62,4000.0,57.5906,57.5906,57.4212,57.4212,4000.0
2013-10-22 15:40:00,57.64,57.67,57.49,57.5,4400.0,57.4411,57.471,57.2916,57.3016,4400.0
2013-10-22 15:50:00,57.5,57.69,57.5,57.65,7500.0,57.3016,57.4909,57.3016,57.4511,7500.0
2013-10-23 09:30:00,57.44,57.44,57.35,57.38,900.0,57.2418,57.2418,57.1521,57.182,900.0
2013-10-23 09:40:00,57.42,57.44,57.17,57.17,1500.0,57.2219,57.2418,56.9727,56.9727,1500.0
2013-10-23 09:50:00,57.18,57.23,57.11,57.11,1700.0,56.9827,57.0325,56.9129,56.9129,1700.0
2013-10-23 10:00:00,57.05,57.32,56.95,57.32,1800.0,56.8532,57.1222,56.7535,57.1222,1800.0
2013-10-23 10:10:00,57.44,57.47,57.34,57.34,1800.0,57.2418,57.2717,57.1422,57.1422,1800.0
2013-10-23 10:20:00,57.25,57.25,57.13,57.13,400.0,57.0525,57.0525,56.9329,56.9329,400.0
2013-10-23 10:30:00,57.09,57.3,57.08,57.25,1500.0,56.893,57.1023,56.8831,57.0525,1500.0
2013-10-23 10:40:00,57.28,57.28,57.23,57.23,500.0,57.0824,57.0824,57.0325,57.0325,500.0
2013-10-23 10:50:00,57.11,57.23,57.1,57.23,900.0,56.9129,57.0325,56.903,57.0325,900.0
2013-10-23 11:00:00,57.29,57.3,57.21,57.23,1500.0,57.0923,57.1023,57.0126,57.0325,1500.0
2013-10-23 11:10:00,57.23,57.23,57.12,57.12,700.0,57.0325,57.0325,56.9229,56.9229,700.0
2013-10-23 11:20:00,57.14,57.25,57.06,57.17,2400.0,56.9428,57.0525,56.8631,56.9727,2400.0
2013-10-23 11:30:00,57.23,57.34,57.22,57.3,1000.0,57.0325,57.1422,57.0226,57.1023,1000.0
2013-10-23 11:40:00,57.3,57.48,57.3,57.44,1400.0,57.1023,57.2817,57.1023,57.2418,1400.0
2013-10-23 11:50:00,57.38,57.4,57.33,57.4,700.0,57.182,57.2019,57.1322,57.2019,700.0
2013-10-23 12:00:00,57.29,57.38,57.17,57.31,1900.0,57.0923,57.182,56.9727,57.1123,1900.0
2013-10-23 12:10:00,57.32,57.32,57.23,57.23,400.0,57.1222,57.1222,57.0325,57.0325,400.0
2013-10-23 12:20:00,57.23,57.23,57.23,57.23,100.0,57.0325,57.0325,57.0325,57.0325,100.0
2013-10-23 12:30:00,57.28,57.4,57.28,57.4,1500.0,57.0824,57.2019,57.0824,57.2019,1500.0
2013-10-23 12:40:00,57.4,57.42,57.4,57.41,500.0,57.2019,57.2219,57.2019,57.2119,500.0
2013-10-23 12:50:00,57.38,57.52,57.34,57.52,700.0,57.182,57.3215,57.1422,57.3215,700.0
2013-10-23 13:00:00,57.52,57.52,57.46,57.49,1000.0,57.3215,57.3215,57.2617,57.2916,1000.0
2013-10-23 13:10:00,57.45,57.45,57.26,57.27,1900.0,57.2518,57.2518,57.0624,57.0724,1900.0
2013-10-23 13:20:00,57.26,57.32,57.24,57.28,3100.0,57.0624,57.1222,57.0425,57.0824,3100.0
2013-10-23 13:30:00,57.27,57.28,57.2,57.2,1700.0,57.0724,57.0824,57.0026,57.0026,1700.0
2013-10-23 13:40:00,57.2,57.26,57.17,57.24,2700.0,57.0026,57.0624,56.9727,57.0425,2700.0
2013-10-23 13:50:00,57.24,57.25,57.17,57.17,1300.0,57.0425,57.0525,56.9727,56.9727,1300.0
2013-10-23 14:00:00,57.16,57.24,57.16,57.2,800.0,56.9628,57.0425,56.9628,57.0026,800.0
2013-10-23 14:10:00,57.13,57.22,57.13,57.2,600.0,56.9329,57.0226,56.9329,57.0026,600.0
2013-10-23 14:20:00,57.15,57.19,57.14,57.14,1100.0,56.9528,56.9927,56.9428,56.9428,1100.0
2013-10-23 14:30:00,57.22,57.22,57.09,57.15,3200.0,57.0226,57.0226,56.893,56.9528,3200.0
2013-10-23 14:40:00,57.15,57.24,57.13,57.16,4100.0,56.9528,57.0425,56.9329,56.9628,4100.0
2013-10-23 14:50:00,57.14,57.14,57.04,57.11,3000.0,56.9428,56.9428,56.8432,56.9129,3000.0
2013-10-23 15:00:00,57.09,57.12,57.05,57.07,4100.0,56.893,56.9229,56.8532,56.8731,4100.0
2013-10-23 15:10:00,57.08,57.08,57.0,57.0,3100.0,56.8831,56.8831,56.8033,56.8033,3100.0
2013-10-23 15:20:00,57.0,57.03,56.9,56.91,4300.0,56.8033,56.8332,56.7037,56.7136,4300.0
2013-10-23 15:30:00,56.91,57.05,56.9,56.95,4800.0,56.7136,56.8532,56.7037,56.7535,4800.0
2013-10-23 15:40:00,56.9,56.96,56.86,56.87,4800.0,56.7037,56.7635,56.6638,56.6738,4800.0
2013-10-23 15:50:00,56.89,56.94,56.84,56.89,18700.0,56.6937,56.7435,56.6439,56.6937,18700.0
2013-10-24 09:30:00,57.1,57.1,57.1,57.1,700.0,56.903,56.903,56.903,56.903,700.0
2013-10-24 09:40:00,57.27,57.28,57.14,57.23,1400.0,57.0724,57.0824,56.9428,57.0325,1400.0
2013-10-24 09:50:00,57.24,57.41,57.12,57.12,2900.0,57.0425,57.2119,56.9229,56.9229,2900.0
2013-10-24 10:00:00,57.25,57.27,57.19,57.27,2300.0,57.0525,57.0724,56.9927,57.0724,2300.0
2013-10-24 10:10:00,57.31,57.31,57.31,57.31,800.0,57.1123,57.1123,57.1123,57.1123,800.0
2013-10-24 10:20:00,57.5,57.5,57.39,57.41,1800.0,57.3016,57.3016,57.192,57.2119,1800.0
2013-10-24 10:30:00,57.5,57.51,57.45,57.47,1600.0,57.3016,57.3116,57.2518,57.2717,1600.0
2013-10-24 10:40:00,57.59,57.65,57.57,57.65,600.0,57.3913,57.4511,57.3714,57.4511,600.0
2013-10-24 10:50:00,57.64,57.77,57.62,57.74,2100.0,57.4411,57.5707,57.4212,57.5408,2100.0
2013-10-24 11:00:00,57.76,57.76,57.48,57.53,2200.0,57.5607,57.5607,57.2817,57.3315,2200.0
2013-10-24 11:10:00,57.5,57.63,57.5,57.63,2000.0,57.3016,57.4312,57.3016,57.4312,2000.0
2013-10-24 11:20:00,57.7,57.79,57.69,57.69,1000.0,57.5009,57.5906,57.4909,57.4909,1000.0
2013-10-24 11:30:00,57.77,57.8,57.72,57.77,1100.0,57.5707,57.6006,57.5208,57.5707,1100.0
2013-10-24 11:40:00,57.8,57.86,57.75,57.86,1200.0,57.6006,57.6604,57.5507,57.6604,1200.0
2013-10-24 11:50:00,57.86,57.88,57.75,57.75,1000.0,57.6604,57.6803,57.5507,57.5507,1000.0
2013-10-24 12:00:00,57.72,57.72,57.66,57.66,300.0,57.5208,57.5208,57.4611,57.4611,300.0
2013-10-24 12:10:00,57.62,57.62,57.43,57.51,1500.0,57.4212,57.4212,57.2318,57.3116,1500.0
2013-10-24 12:20:00,57.48,57.55,57.47,57.47,1400.0,57.2817,57.3514,57.2717,57.2717,1400.0
2013-10-24 12:30:00,57.49,57.58,57.47,57.48,1200.0,57.2916,57.3813,57.2717,57.2817,1200.0
2013-10-24 12:40:00,57.46,57.46,57.36,57.44,1500.0,57.2617,57.2617,57.1621,57.2418,1500.0
2013-10-24 12:50:00,57.44,57.57,57.42,57.57,3800.0,57.2418,57.3714,57.2219,57.3714,3800.0
2013-10-24 13:00:00,57.55,57.55,57.47,57.47,700.0,57.3514,57.3514,57.2717,57.2717,700.0
2013-10-24 13:10:00,57.48,57.48,57.34,57.34,1600.0,57.2817,57.2817,57.1422,57.1422,1600.0
2013-10-24 13:20:00,57.36,57.39,57.36,57.37,800.0,57.1621,57.192,57.1621,57.1721,800.0
2013-10-24 13:30:00,57.36,57.37,57.21,57.21,1700.0,57.1621,57.1721,57.0126,57.0126,1700.0
2013-10-24 13:40:00,57.26,57.36,57.23,57.3,3200.0,57.0624,57.1621,57.0325,57.1023,3200.0
2013-10-24 13:50:00,57.29,57.3,57.22,57.3,2000.0,57.0923,57.1023,57.0226,57.1023,2000.0
2013-10-24 14:00:00,57.32,57.35,57.32,57.32,1000.0,57.1222,57.1521,57.1222,57.1222,1000.0
2013-10-24 14:10:00,57.37,57.38,57.32,57.35,2000.0,57.1721,57.182,57.1222,57.1521,2000.0
2013-10-24 14:20:00,57.33,57.34,57.3,57.32,2300.0,57.1322,57.1422,57.1023,57.1222,2300.0
2013-10-24 14:30:00,57.32,57.34,57.26,57.32,2600.0,57.1222,57.1422,57.0624,57.1222,2600.0
2013-10-24 14:40:00,57.33,57.43,57.32,57.38,3000.0,57.1322,57.2318,57.1222,57.182,3000.0
2013-10-24 14:50:00,57.38,57.46,57.3,57.35,3900.0,57.182,57.2617,57.1023,57.1521,3900.0
2013-10-24 15:00:00,57.33,57.39,57.29,57.38,4000.0,57.1322,57.192,57.0923,57.182,4000.0
2013-10-24 15:10:00,57.38,57.38,57.32,57.34,2100.0,57.182,57.182,57.1222,57.1422,2100.0
2013-10-24 15:20:00,57.34,57.42,57.34,57.41,3200.0,57.1422,57.2219,57.1422,57.2119,3200.0
2013-10-24 15:30:00,57.41,57.41,57.27,57.3,3300.0,57.2119,57.2119,57.0724,57.1023,3300.0
2013-10-24 15:40:00,57.26,57.36,57.21,57.31,5600.0,57.0624,57.1621,57.0126,57.1123,5600.0
2013-10-24 15:50:00,57.34,57.45,57.23,57.27,18200.0,57.1422,57.2518,57.0325,57.0724,18200.0
2013-10-25 09:30:00,57.55,57.77,57.12,57.7,5700.0,57.3514,57.5707,56.9229,57.5009,5700.0
2013-10-25 09:40:00,57.71,57.95,57.7,57.76,1800.0,57.5109,57.7501,57.5009,57.5607,1800.0
2013-10-25 09:50:00,57.78,57.78,57.62,57.7,600.0,57.5806,57.5806,57.4212,57.5009,600.0
2013-10-25 10:00:00,57.65,57.65,57.48,57.63,1200.0,57.4511,57.4511,57.2817,57.4312,1200.0
2013-10-25 10:10:00,57.7,57.7,57.65,57.66,600.0,57.5009,57.5009,57.4511,57.4611,600.0
2013-10-25 10:20:00,57.65,57.65,57.44,57.44,1100.0,57.4511,57.4511,57.2418,57.2418,1100.0
2013-10-25 10:30:00,57.42,57.69,57.42,57.63,1200.0,57.2219,57.4909,57.2219,57.4312,1200.0
2013-10-25 10:40:00,57.6,57.6,57.51,57.51,600.0,57.4013,57.4013,57.3116,57.3116,600.0
2013-10-25 10:50:00,57.51,57.51,57.51,57.51,0.0,57.3116,57.3116,57.3116,57.3116,0.0
2013-10-25 11:00:00,57.57,57.6,57.52,57.52,900.0,57.3714,57.4013,57.3215,57.3215,900.0
2013-10-25 11:10:00,57.56,57.56,57.56,57.56,400.0,57.3614,57.3614,57.3614,57.3614,400.0
2013-10-25 11:20:00,57.55,57.58,57.55,57.58,800.0,57.3514,57.3813,57.3514,57.3813,800.0
2013-10-25 11:30:00,57.61,57.61,57.59,57.59,600.0,57.4112,57.4112,57.3913,57.3913,600.0
2013-10-25 11:40:00,57.52,57.52,57.44,57.44,300.0,57.3215,57.3215,57.2418,57.2418,300.0
2013-10-25 11:50:00,57.35,57.4,57.35,57.4,400.0,57.1521,57.2019,57.1521,57.2019,400.0
2013-10-25 12:00:00,57.33,57.33,57.33,57.33,200.0,57.1322,57.1322,57.1322,57.1322,200.0
2013-10-25 12:10:00,57.26,57.31,57.24,57.31,1000.0,57.0624,57.1123,57.0425,57.1123,1000.0
2013-10-25 12:20:00,57.32,57.35,57.3,57.3,900.0,57.1222,57.1521,57.1023,57.1023,900.0
2013-10-25 12:30:00,57.35,57.35,57.3,57.3,300.0,57.1521,57.1521,57.1023,57.1023,300.0
2013-10-25 12:40:00,57.47,57.5,57.45,57.45,700.0,57.2717,57.3016,57.2518,57.2518,700.0
2013-10-25 12:50:00,57.43,57.51,57.39,57.5,1100.0,57.2318,57.3116,57.192,57.3016,1100.0
2013-10-25 13:00:00,57.5,57.5,57.3,57.36,1400.0,57.3016,57.3016,57.1023,57.1621,1400.0
2013-10-25 13:10:00,57.31,57.32,57.26,57.32,1500.0,57.1123,57.1222,57.0624,57.1222,1500.0
2013-10-25 13:20:00,57.3,57.31,57.28,57.3,1700.0,57.1023,57.1123,57.0824,57.1023,1700.0
2013-10-25 13:30:00,57.28,57.28,57.26,57.27,2400.0,57.0824,57.0824,57.0624,57.0724,2400.0
2013-10-25 13:40:00,57.29,57.36,57.21,57.21,4400.0,57.0923,57.1621,57.0126,57.0126,4400.0
2013-10-25 13:50:00,57.25,57.32,57.25,57.3,2100.0,57.0525,57.1222,57.0525,57.1023,2100.0
2013-10-25 14:00:00,57.3,57.36,57.26,57.3,4300.0,57.1023,57.1621,57.0624,57.1023,4300.0
2013-10-25 14:10:00,57.31,57.32,57.28,57.31,2000.0,57.1123,57.1222,57.0824,57.1123,2000.0
2013-10-25 14:20:00,57.29,57.33,57.29,57.31,1600.0,57.0923,57.1322,57.0923,57.1123,1600.0
2013-10-25 14:30:00,57.32,57.32,57.29,57.31,2000.0,57.1222,57.1222,57.0923,57.1123,2000.0
2013-10-25 14:40:00,57.31,57.35,57.29,57.29,1200.0,57.1123,57.1521,57.0923,57.0923,1200.0
2013-10-25 14:50:00,57.29,57.3,57.26,57.26,1800.0,57.0923,57.1023,57.0624,57.0624,1800.0
2013-10-25 15:00:00,57.27,57.29,57.25,57.25,2500.0,57.0724,57.0923,57.0525,57.0525,2500.0
2013-10-25 15:10:00,57.27,57.28,57.2,57.26,4700.0,57.0724,57.0824,57.0026,57.0624,4700.0
2013-10-25 15:20:00,57.25,57.25,57.17,57.24,1700.0,57.0525,57.0525,56.9727,57.0425,1700.0
2013-10-25 15:30:00,57.25,57.28,57.19,57.2,3500.0,57.0525,57.0824,56.9927,57.0026,3500.0
2013-10-25 15:40:00,57.21,57.29,57.15,57.21,9600.0,57.0126,57.0923,56.9528,57.0126,9600.0
2013-10-25 15:50:00,57.21,57.23,57.14,57.15,27300.0,57.0126,57.0325,56.9428,56.9528,27300.0
2013-10-28 09:30:00,57.21,57.21,56.92,56.92,1000.0,57.0126,57.0126,56.7236,56.7236,1000.0
2013-10-28 09:40:00,56.92,56.92,56.92,56.92,0.0,56.7236,56.7236,56.7236,56.7236,0.0
2013-10-28 09:50:00,57.38,57.49,57.19,57.19,4300.0,57.182,57.2916,56.9927,56.9927,4300.0
2013-10-28 10:00:00,57.18,57.29,57.18,57.26,2100.0,56.9827,57.0923,56.9827,57.0624,2100.0
2013-10-28 10:10:00,57.24,57.27,57.18,57.19,3800.0,57.0425,57.0724,56.9827,56.9927,3800.0
2013-10-28 10:20:00,57.22,57.23,57.13,57.13,3000.0,57.0226,57.0325,56.9329,56.9329,3000.0
2013-10-28 10:30:00,57.13,57.13,57.0,57.01,7500.0,56.9329,56.9329,56.8033,56.8133,7500.0
2013-10-28 10:40:00,57.02,57.08,57.0,57.0,2600.0,56.8233,56.8831,56.8033,56.8033,2600.0
2013-10-28 10:50:00,57.0,57.05,56.97,56.99,2400.0,56.8033,56.8532,56.7734,56.7934,2400.0
2013-10-28 11:00:00,56.98,57.04,56.94,56.94,2000.0,56.7834,56.8432,56.7435,56.7435,2000.0
2013-10-28 11:10:00,56.91,56.95,56.9,56.95,900.0,56.7136,56.7535,56.7037,56.7535,900.0
2013-10-28 11:20:00,56.92,56.92,56.86,56.86,700.0,56.7236,56.7236,56.6638,56.6638,700.0
2013-10-28 11:30:00,56.89,56.96,56.86,56.94,1900.0,56.6937,56.7635,56.6638,56.7435,1900.0
2013-10-28 11:40:00,56.87,56.99,56.87,56.98,700.0,56.6738,56.7934,56.6738,56.7834,700.0
2013-10-28 11:50:00,56.97,57.04,56.91,56.93,2100.0,56.7734,56.8432,56.7136,56.7336,2100.0
2013-10-28 12:00:00,56.93,56.93,56.93,56.93,0.0,56.7336,56.7336,56.7336,56.7336,0.0
2013-10-28 12:10:00,57.0,57.05,56.95,57.02,9100.0,56.8033,56.8532,56.7535,56.8233,9100.0
2013-10-28 12:20:00,57.01,57.02,56.96,57.0,1600.0,56.8133,56.8233,56.7635,56.8033,1600.0
2013-10-28 12:30:00,57.0,57.02,56.96,57.0,1700.0,56.8033,56.8233,56.7635,56.8033,1700.0
2013-10-28 12:40:00,57.02,57.12,56.99,57.0,10500.0,56.8233,56.9229,56.7934,56.8033,10500.0
2013-10-28 12:50:00,57.0,57.03,56.95,57.0,2800.0,56.8033,56.8332,56.7535,56.8033,2800.0
2013-10-28 13:00:00,57.02,57.02,56.95,56.95,7100.0,56.8233,56.8233,56.7535,56.7535,7100.0
2013-10-28 13:10:00,56.95,57.01,56.94,56.96,4800.0,56.7535,56.8133,56.7435,56.7635,4800.0
2013-10-28 13:20:00,57.0,57.01,56.92,56.97,4900.0,56.8033,56.8133,56.7236,56.7734,4900.0
2013-10-28 13:30:00,56.97,56.98,56.92,56.98,4300.0,56.7734,56.7834,56.7236,56.7834,4300.0
2013-10-28 13:40:00,56.98,57.03,56.98,57.0,2100.0,56.7834,56.8332,56.7834,56.8033,2100.0
2013-10-28 13:50:00,57.0,57.02,56.97,57.0,3300.0,56.8033,56.8233,56.7734,56.8033,3300.0
2013-10-28 14:00:00,57.0,57.01,56.99,57.0,2600.0,56.8033,56.8133,56.7934,56.8033,2600.0
2013-10-28 14:10:00,56.98,57.01,56.97,57.0,4700.0,56.7834,56.8133,56.7734,56.8033,4700.0
2013-10-28 14:20:00,57.0,57.01,57.0,57.0,5900.0,56.8033,56.8133,56.8033,56.8033,5900.0
2013-10-28 14:30:00,57.0,57.01,56.96,56.97,4900.0,56.8033,56.8133,56.7635,56.7734,4900.0
2013-10-28 14:40:00,56.96,57.0,56.96,56.99,1100.0,56.7635,56.8033,56.7635,56.7934,1100.0
2013-10-28 14:50:00,57.0,57.01,56.99,57.0,7900.0,56.8033,56.8133,56.7934,56.8033,7900.0
2013-10-28 15:00:00,56.99,57.01,56.98,57.0,3200.0,56.7934,56.8133,56.7834,56.8033,3200.0
2013-10-28 15:10:00,56.99,57.01,56.99,57.0,1600.0,56.7934,56.8133,56.7934,56.8033,1600.0
2013-10-28 15:20:00,57.01,57.01,56.98,57.01,5000.0,56.8133,56.8133,56.7834,56.8133,5000.0
2013-10-28 15:30:00,57.01,57.02,56.99,56.99,9000.0,56.8133,56.8233,56.7934,56.7934,9000.0
2013-10-28 15:40:00,56.99,57.06,56.94,57.06,7000.0,56.7934,56.8631,56.7435,56.8631,7000.0
2013-10-28 15:50:00,57.05,57.23,57.02,57.23,10600.0,56.8532,57.0325,56.8233,57.0325,10600.0
2013-10-29 09:30:00,57.38,57.95,57.38,57.95,2100.0,57.182,57.7501,57.182,57.7501,2100.0
2013-10-29 09:40:00,57.75,57.75,57.75,57.75,100.0,57.5507,57.5507,57.5507,57.5507,100.0
2013-10-29 09:50:00,57.82,57.82,57.57,57.63,2200.0,57.6205,57.6205,57.3714,57.4312,2200.0
2013-10-29 10:00:00,57.65,57.73,57.6,57.6,1100.0,57.4511,57.5308,57.4013,57.4013,1100.0
2013-10-29 10:10:00,57.6,57.6,57.47,57.56,1300.0,57.4013,57.4013,57.2717,57.3614,1300.0
2013-10-29 10:20:00,57.56,57.62,57.54,57.57,900.0,57.3614,57.4212,57.3415,57.3714,900.0
2013-10-29 10:30:00,57.57,57.77,57.57,57.74,1400.0,57.3714,57.5707,57.3714,57.5408,1400.0
2013-10-29 10:40:00,57.66,57.66,57.53,57.63,1600.0,57.4611,57.4611,57.3315,57.4312,1600.0
2013-10-29 10:50:00,57.61,57.61,57.45,57.45,800.0,57.4112,57.4112,57.2518,57.2518,800.0
2013-10-29 11:00:00,57.45,57.48,57.36,57.44,2800.0,57.2518,57.2817,57.1621,57.2418,2800.0
2013-10-29 11:10:00,57.44,57.45,57.42,57.45,600.0,57.2418,57.2518,57.2219,57.2518,600.0
2013-10-29 11:20:00,57.4,57.47,57.4,57.41,500.0,57.2019,57.2717,57.2019,57.2119,500.0
2013-10-29 11:30:00,57.39,57.39,57.31,57.31,600.0,57.192,57.192,57.1123,57.1123,600.0
2013-10-29 11:40:00,57.26,57.3,57.26,57.3,700.0,57.0624,57.1023,57.0624,57.1023,700.0
2013-10-29 11:50:00,57.29,57.34,57.29,57.33,1200.0,57.0923,57.1422,57.0923,57.1322,1200.0
2013-10-29 12:00:00,57.35,57.4,57.33,57.4,1500.0,57.1521,57.2019,57.1322,57.2019,1500.0
2013-10-29 12:10:00,57.37,57.37,57.19,57.25,3600.0,57.1721,57.1721,56.9927,57.0525,3600.0
2013-10-29 12:20:00,57.26,57.32,57.21,57.21,2100.0,57.0624,57.1222,57.0126,57.0126,2100.0
2013-10-29 12:30:00,57.23,57.34,57.22,57.34,2200.0,57.0325,57.1422,57.0226,57.1422,2200.0
2013-10-29 12:40:00,57.34,57.34,57.34,57.34,0.0,57.1422,57.1422,57.1422,57.1422,0.0
2013-10-29 12:50:00,57.34,57.34,57.34,57.34,0.0,57.1422,57.1422,57.1422,57.1422,0.0
2013-10-29 13:00:00,57.4,57.4,57.39,57.39,600.0,57.2019,57.2019,57.192,57.192,600.0
2013-10-29 13:10:00,57.39,57.44,57.39,57.41,1000.0,57.192,57.2418,57.192,57.2119,1000.0
2013-10-29 13:20:00,57.41,57.41,57.34,57.34,600.0,57.2119,57.2119,57.1422,57.1422,600.0
2013-10-29 13:30:00,57.34,57.38,57.3,57.33,1200.0,57.1422,57.182,57.1023,57.1322,1200.0
2013-10-29 13:40:00,57.38,57.38,57.3,57.37,2300.0,57.182,57.182,57.1023,57.1721,2300.0
2013-10-29 13:50:00,57.39,57.4,57.38,57.4,1000.0,57.192,57.2019,57.182,57.2019,1000.0
2013-10-29 14:00:00,57.42,57.51,57.42,57.51,1800.0,57.2219,57.3116,57.2219,57.3116,1800.0
2013-10-29 14:10:00,57.62,57.62,57.54,57.54,1300.0,57.4212,57.4212,57.3415,57.3415,1300.0
2013-10-29 14:20:00,57.51,57.51,57.45,57.49,1300.0,57.3116,57.3116,57.2518,57.2916,1300.0
2013-10-29 14:30:00,57.51,57.56,57.51,57.56,800.0,57.3116,57.3614,57.3116,57.3614,800.0
2013-10-29 14:40:00,57.57,57.63,57.56,57.63,1200.0,57.3714,57.4312,57.3614,57.4312,1200.0
2013-10-29 14:50:00,57.63,57.64,57.6,57.6,1400.0,57.4312,57.4411,57.4013,57.4013,1400.0
2013-10-29 15:00:00,57.58,57.64,57.55,57.6,1700.0,57.3813,57.4411,57.3514,57.4013,1700.0
2013-10-29 15:10:00,57.61,57.65,57.55,57.62,3800.0,57.4112,57.4511,57.3514,57.4212,3800.0
2013-10-29 15:20:00,57.62,57.67,57.57,57.58,3300.0,57.4212,57.471,57.3714,57.3813,3300.0
2013-10-29 15:30:00,57.56,57.66,57.54,57.64,2300.0,57.3614,57.4611,57.3415,57.4411,2300.0
2013-10-29 15:40:00,57.68,57.73,57.63,57.69,7300.0,57.481,57.5308,57.4312,57.4909,7300.0
2013-10-29 15:50:00,57.71,57.9,57.59,57.9,14100.0,57.5109,57.7002,57.3913,57.7002,14100.0
2013-10-30 09:30:00,57.81,57.91,57.81,57.91,1200.0,57.6105,57.7102,57.6105,57.7102,1200.0
2013-10-30 09:40:00,57.73,57.75,57.54,57.54,900.0,57.5308,57.5507,57.3415,57.3415,900.0
2013-10-30 09:50:00,57.37,57.51,57.37,57.4,1100.0,57.1721,57.3116,57.1721,57.2019,1100.0
2013-10-30 10:00:00,57.4,57.54,57.22,57.32,4400.0,57.2019,57.3415,57.0226,57.1222,4400.0
2013-10-30 10:10:00,57.43,57.55,57.33,57.55,2900.0,57.2318,57.3514,57.1322,57.3514,2900.0
2013-10-30 10:20:00,57.56,57.56,57.37,57.44,3100.0,57.3614,57.3614,57.1721,57.2418,3100.0
2013-10-30 10:30:00,57.44,57.49,57.38,57.46,2700.0,57.2418,57.2916,57.182,57.2617,2700.0
2013-10-30 10:40:00,57.42,57.43,57.37,57.39,1200.0,57.2219,57.2318,57.1721,57.192,1200.0
2013-10-30 10:50:00,57.46,57.46,57.38,57.39,500.0,57.2617,57.2617,57.182,57.192,500.0
2013-10-30 11:00:00,57.4,57.47,57.33,57.34,5100.0,57.2019,57.2717,57.1322,57.1422,5100.0
2013-10-30 11:10:00,57.34,57.34,57.34,57.34,0.0,57.1422,57.1422,57.1422,57.1422,0.0
2013-10-30 11:20:00,57.28,57.28,57.12,57.19,1000.0,57.0824,57.0824,56.9229,56.9927,1000.0
2013-10-30 11:30:00,57.17,57.27,57.06,57.06,1300.0,56.9727,57.0724,56.8631,56.8631,1300.0
2013-10-30 11:40:00,57.07,57.1,56.93,56.93,1100.0,56.8731,56.903,56.7336,56.7336,1100.0
2013-10-30 11:50:00,56.95,56.95,56.77,56.78,1400.0,56.7535,56.7535,56.5741,56.5841,1400.0
2013-10-30 12:00:00,56.89,56.9,56.75,56.87,1700.0,56.6937,56.7037,56.5542,56.6738,1700.0
2013-10-30 12:10:00,56.88,56.88,56.77,56.82,1400.0,56.6837,56.6837,56.5741,56.624,1400.0
2013-10-30 12:20:00,56.76,56.83,56.75,56.77,2100.0,56.5642,56.6339,56.5542,56.5741,2100.0
2013-10-30 12:30:00,56.8,56.86,56.79,56.81,1800.0,56.604,56.6638,56.5941,56.614,1800.0
2013-10-30 12:40:00,56.82,56.87,56.75,56.81,6400.0,56.624,56.6738,56.5542,56.614,6400.0
2013-10-30 12:50:00,56.79,56.85,56.79,56.85,200.0,56.5941,56.6538,56.5941,56.6538,200.0
2013-10-30 13:00:00,56.87,56.94,56.8,56.8,1000.0,56.6738,56.7435,56.604,56.604,1000.0
2013-10-30 13:10:00,56.87,57.05,56.87,57.0,3400.0,56.6738,56.8532,56.6738,56.8033,3400.0
2013-10-30 13:20:00,57.12,57.12,57.0,57.0,400.0,56.9229,56.9229,56.8033,56.8033,400.0
2013-10-30 13:30:00,56.98,56.98,56.85,56.89,8600.0,56.7834,56.7834,56.6538,56.6937,8600.0
2013-10-30 13:40:00,56.94,57.5,56.94,57.38,32100.0,56.7435,57.3016,56.7435,57.182,32100.0
2013-10-30 13:50:00,57.4,57.46,57.35,57.46,1700.0,57.2019,57.2617,57.1521,57.2617,1700.0
2013-10-30 14:00:00,57.44,57.67,57.23,57.38,7500.0,57.2418,57.471,57.0325,57.182,7500.0
2013-10-30 14:10:00,57.3,57.39,57.14,57.2,3600.0,57.1023,57.192,56.9428,57.0026,3600.0
2013-10-30 14:20:00,57.15,57.15,56.91,57.02,2700.0,56.9528,56.9528,56.7136,56.8233,2700.0
2013-10-30 14:30:00,57.07,57.34,57.0,57.01,2800.0,56.8731,57.1422,56.8033,56.8133,2800.0
2013-10-30 14:40:00,57.02,57.03,56.88,56.95,2700.0,56.8233,56.8332,56.6837,56.7535,2700.0
2013-10-30 14:50:00,57.0,57.1,56.94,57.1,3000.0,56.8033,56.903,56.7435,56.903,3000.0
2013-10-30 15:00:00,57.1,57.16,56.94,56.96,6100.0,56.903,56.9628,56.7435,56.7635,6100.0
2013-10-30 15:10:00,56.95,56.97,56.73,56.91,4000.0,56.7535,56.7734,56.5343,56.7136,4000.0
2013-10-30 15:20:00,56.94,57.03,56.81,56.88,6900.0,56.7435,56.8332,56.614,56.6837,6900.0
2013-10-30 15:30:00,56.9,57.05,56.85,56.96,5800.0,56.7037,56.8532,56.6538,56.7635,5800.0
2013-10-30 15:40:00,56.96,57.34,56.94,57.2,6000.0,56.7635,57.1422,56.7435,57.0026,6000.0
2013-10-30 15:50:00,57.17,57.17,56.67,56.77,29700.0,56.9727,56.9727,56.4745,56.5741,29700.0
2013-10-31 09:30:00,56.0,57.36,56.0,57.17,9300.0,55.8068,57.1621,55.8068,56.9727,9300.0
2013-10-31 09:40:00,57.4,59.59,57.4,59.58,17900.0,57.2019,59.3844,57.2019,59.3744,17900.0
2013-10-31 09:50:00,59.58,59.65,58.01,58.05,8900.0,59.3744,59.4442,57.8098,57.8497,8900.0
2013-10-31 10:00:00,58.05,58.11,57.2,57.57,5600.0,57.8497,57.9095,57.0026,57.3714,5600.0
2013-10-31 10:10:00,57.59,57.93,57.4,57.65,6000.0,57.3913,57.7301,57.2019,57.4511,6000.0
2013-10-31 10:20:00,57.62,58.56,57.62,58.55,2900.0,57.4212,58.3579,57.4212,58.348,2900.0
2013-10-31 10:30:00,58.49,58.49,57.83,58.01,2600.0,58.2882,58.2882,57.6305,57.8098,2600.0
2013-10-31 10:40:00,57.98,58.48,57.98,58.48,1600.0,57.7799,58.2782,57.7799,58.2782,1600.0
2013-10-31 10:50:00,58.47,58.51,58.18,58.32,2500.0,58.2683,58.3081,57.9793,58.1188,2500.0
2013-10-31 11:00:00,58.09,58.19,58.06,58.07,1700.0,57.8896,57.9892,57.8597,57.8696,1700.0
2013-10-31 11:10:00,58.09,58.17,57.86,58.05,7800.0,57.8896,57.9693,57.6604,57.8497,7800.0
2013-10-31 11:20:00,57.93,58.05,57.91,57.97,3000.0,57.7301,57.8497,57.7102,57.77,3000.0
2013-10-31 11:30:00,58.0,58.0,57.95,57.95,2000.0,57.7999,57.7999,57.7501,57.7501,2000.0
2013-10-31 11:40:00,57.98,58.02,57.94,57.98,3800.0,57.7799,57.8198,57.7401,57.7799,3800.0
2013-10-31 11:50:00,58.0,58.0,57.6,57.65,4300.0,57.7999,57.7999,57.4013,57.4511,4300.0
2013-10-31 12:00:00,57.74,57.92,57.7,57.81,6300.0,57.5408,57.7202,57.5009,57.6105,6300.0
2013-10-31 12:10:00,57.86,57.97,57.77,57.87,3800.0,57.6604,57.77,57.5707,57.6703,3800.0
2013-10-31 12:20:00,57.89,57.94,57.6,57.69,3200.0,57.6903,57.7401,57.4013,57.4909,3200.0
2013-10-31 12:30:00,57.78,57.94,57.67,57.67,1800.0,57.5806,57.7401,57.471,57.471,1800.0
2013-10-31 12:40:00,57.69,57.9,57.69,57.9,2400.0,57.4909,57.7002,57.4909,57.7002,2400.0
2013-10-31 12:50:00,57.85,57.89,57.85,57.86,1000.0,57.6504,57.6903,57.6504,57.6604,1000.0
2013-10-31 13:00:00,57.86,57.86,57.71,57.85,1800.0,57.6604,57.6604,57.5109,57.6504,1800.0
2013-10-31 13:10:00,57.85,57.91,57.79,57.87,2400.0,57.6504,57.7102,57.5906,57.6703,2400.0
2013-10-31 13:20:00,57.86,57.89,57.83,57.85,4400.0,57.6604,57.6903,57.6305,57.6504,4400.0
2013-10-31 13:30:00,57.84,57.84,57.58,57.63,3200.0,57.6404,57.6404,57.3813,57.4312,3200.0
2013-10-31 13:40:00,57.61,57.82,57.61,57.82,800.0,57.4112,57.6205,57.4112,57.6205,800.0
2013-10-31 13:50:00,57.82,57.82,57.54,57.77,3900.0,57.6205,57.6205,57.3415,57.5707,3900.0
2013-10-31 14:00:00,57.81,57.91,57.72,57.76,4300.0,57.6105,57.7102,57.5208,57.5607,4300.0
2013-10-31 14:10:00,57.78,57.92,57.78,57.9,3300.0,57.5806,57.7202,57.5806,57.7002,3300.0
2013-10-31 14:20:00,57.98,58.01,57.91,57.98,3100.0,57.7799,57.8098,57.7102,57.7799,3100.0
2013-10-31 14:30:00,57.99,58.01,57.76,57.87,5100.0,57.7899,57.8098,57.5607,57.6703,5100.0
2013-10-31 14:40:00,57.91,57.91,57.85,57.85,2500.0,57.7102,57.7102,57.6504,57.6504,2500.0
2013-10-31 14:50:00,57.82,57.95,57.82,57.89,4700.0,57.6205,57.7501,57.6205,57.6903,4700.0
2013-10-31 15:00:00,57.79,57.84,57.65,57.79,3200.0,57.5906,57.6404,57.4511,57.5906,3200.0
2013-10-31 15:10:00,57.79,57.85,57.71,57.74,3300.0,57.5906,57.6504,57.5109,57.5408,3300.0
2013-10-31 15:20:00,57.73,57.89,57.66,57.71,3000.0,57.5308,57.6903,57.4611,57.5109,3000.0
2013-10-31 15:30:00,57.54,57.94,57.54,57.88,6400.0,57.3415,57.7401,57.3415,57.6803,6400.0
2013-10-31 15:40:00,57.88,57.94,57.76,57.81,10100.0,57.6803,57.7401,57.5607,57.6105,10100.0
2013-10-31 15:50:00,57.81,57.92,57.24,57.28,38500.0,57.6105,57.7202,57.0425,57.0824,38500.0
2013-11-01 09:30:00,57.18,57.42,56.65,56.94,8400.0,56.9827,57.2219,56.4545,56.7435,8400.0
2013-11-01 09:40:00,57.01,57.39,57.0,57.1,2700.0,56.8133,57.192,56.8033,56.903,2700.0
2013-11-01 09:50:00,57.11,57.43,57.05,57.1,3800.0,56.9129,57.2318,56.8532,56.903,3800.0
2013-11-01 10:00:00,57.17,57.35,57.09,57.34,3200.0,56.9727,57.1521,56.893,57.1422,3200.0
2013-11-01 10:10:00,57.19,57.19,56.72,56.74,1500.0,56.9927,56.9927,56.5243,56.5442,1500.0
2013-11-01 10:20:00,56.68,56.88,56.68,56.76,2800.0,56.4844,56.6837,56.4844,56.5642,2800.0
2013-11-01 10:30:00,56.7,56.76,56.68,56.74,1700.0,56.5044,56.5642,56.4844,56.5442,1700.0
2013-11-01 10:40:00,56.75,56.92,56.67,56.67,1700.0,56.5542,56.7236,56.4745,56.4745,1700.0
2013-11-01 10:50:00,56.66,56.71,56.63,56.65,1900.0,56.4645,56.5143,56.4346,56.4545,1900.0
2013-11-01 11:00:00,56.65,56.65,56.43,56.49,1800.0,56.4545,56.4545,56.2353,56.2951,1800.0
2013-11-01 11:10:00,56.46,56.46,56.17,56.34,3900.0,56.2652,56.2652,55.9762,56.1456,3900.0
2013-11-01 11:20:00,56.32,56.58,56.32,56.57,2500.0,56.1257,56.3848,56.1257,56.3748,2500.0
2013-11-01 11:30:00,56.53,56.62,56.53,56.59,1400.0,56.335,56.4246,56.335,56.3947,1400.0
2013-11-01 11:40:00,56.55,56.62,56.55,56.56,1200.0,56.3549,56.4246,56.3549,56.3648,1200.0
2013-11-01 11:50:00,56.52,56.57,56.52,56.52,2900.0,56.325,56.3748,56.325,56.325,2900.0
2013-11-01 12:00:00,56.5,56.6,56.42,56.59,4100.0,56.3051,56.4047,56.2253,56.3947,4100.0
2013-11-01 12:10:00,56.62,56.67,56.43,56.43,1600.0,56.4246,56.4745,56.2353,56.2353,1600.0
2013-11-01 12:20:00,56.46,56.75,56.46,56.69,1300.0,56.2652,56.5542,56.2652,56.4944,1300.0
2013-11-01 12:30:00,56.66,56.72,56.66,56.66,600.0,56.4645,56.5243,56.4645,56.4645,600.0
2013-11-01 12:40:00,56.63,56.67,56.48,56.58,2300.0,56.4346,56.4745,56.2851,56.3848,2300.0
2013-11-01 12:50:00,56.59,56.62,56.51,56.54,1300.0,56.3947,56.4246,56.315,56.3449,1300.0
2013-11-01 13:00:00,56.5,56.56,56.5,56.56,1000.0,56.3051,56.3648,56.3051,56.3648,1000.0
2013-11-01 13:10:00,56.53,56.63,56.52,56.63,1200.0,56.335,56.4346,56.325,56.4346,1200.0
2013-11-01 13:20:00,56.58,56.7,56.53,56.65,2200.0,56.3848,56.5044,56.335,56.4545,2200.0
2013-11-01 13:30:00,56.68,56.71,56.6,56.67,2200.0,56.4844,56.5143,56.4047,56.4745,2200.0
2013-11-01 13:40:00,56.66,56.66,56.63,56.64,600.0,56.4645,56.4645,56.4346,56.4446,600.0
2013-11-01 13:50:00,56.64,56.77,56.6,56.66,4200.0,56.4446,56.5741,56.4047,56.4645,4200.0
2013-11-01 14:00:00,56.72,56.78,56.71,56.71,700.0,56.5243,56.5841,56.5143,56.5143,700.0
2013-11-01 14:10:00,56.69,56.78,56.68,56.78,2000.0,56.4944,56.5841,56.4844,56.5841,2000.0
2013-11-01 14:20:00,56.79,56.79,56.72,56.73,1800.0,56.5941,56.5941,56.5243,56.5343,1800.0
2013-11-01 14:30:00,56.65,56.72,56.65,56.67,1500.0,56.4545,56.5243,56.4545,56.4745,1500.0
2013-11-01 14:40:00,56.76,56.78,56.7,56.76,2100.0,56.5642,56.5841,56.5044,56.5642,2100.0
2013-11-01 14:50:00,56.76,56.78,56.59,56.63,3700.0,56.5642,56.5841,56.3947,56.4346,3700.0
2013-11-01 15:00:00,56.74,56.79,56.74,56.74,1700.0,56.5442,56.5941,56.5442,56.5442,1700.0
2013-11-01 15:10:00,56.72,56.87,56.72,56.73,4700.0,56.5243,56.6738,56.5243,56.5343,4700.0
2013-11-01 15:20:00,56.7,56.82,56.7,56.73,3900.0,56.5044,56.624,56.5044,56.5343,3900.0
2013-11-01 15:30:00,56.73,56.86,56.7,56.76,4600.0,56.5343,56.6638,56.5044,56.5642,4600.0
2013-11-01 15:40:00,56.76,56.84,56.73,56.81,6700.0,56.5642,56.6439,56.5343,56.614,6700.0
2013-11-01 15:50:00,56.8,56.84,56.64,56.72,23400.0,56.604,56.6439,56.4446,56.5243,23400.0
2013-11-04 09:30:00,56.68,56.68,56.68,56.68,4900.0,56.4844,56.4844,56.4844,56.4844,4900.0
2013-11-04 09:40:00,56.69,56.69,56.69,56.69,700.0,56.4944,56.4944,56.4944,56.4944,700.0
2013-11-04 09:50:00,56.6,56.6,56.51,56.51,300.0,56.4047,56.4047,56.315,56.315,300.0
2013-11-04 10:00:00,56.58,56.68,56.58,56.68,300.0,56.3848,56.4844,56.3848,56.4844,300.0
2013-11-04 10:10:00,56.66,56.72,56.63,56.64,1900.0,56.4645,56.5243,56.4346,56.4446,1900.0
2013-11-04 10:20:00,56.75,56.76,56.75,56.75,300.0,56.5542,56.5642,56.5542,56.5542,300.0
2013-11-04 10:30:00,56.78,56.89,56.78,56.89,600.0,56.5841,56.6937,56.5841,56.6937,600.0
2013-11-04 10:40:00,56.92,57.12,56.9,57.09,1400.0,56.7236,56.9229,56.7037,56.893,1400.0
2013-11-04 10:50:00,57.1,57.11,56.96,56.99,3100.0,56.903,56.9129,56.7635,56.7934,3100.0
2013-11-04 11:00:00,56.98,56.99,56.88,56.88,1100.0,56.7834,56.7934,56.6837,56.6837,1100.0
2013-11-04 11:10:00,56.89,56.94,56.78,56.88,1100.0,56.6937,56.7435,56.5841,56.6837,1100.0
2013-11-04 11:20:00,56.88,56.91,56.74,56.9,1000.0,56.6837,56.7136,56.5442,56.7037,1000.0
2013-11-04 11:30:00,56.96,56.96,56.81,56.92,3200.0,56.7635,56.7635,56.614,56.7236,3200.0
2013-11-04 11:40:00,56.91,56.96,56.9,56.91,1900.0,56.7136,56.7635,56.7037,56.7136,1900.0
2013-11-04 11:50:00,56.91,56.91,56.91,56.91,100.0,56.7136,56.7136,56.7136,56.7136,100.0
2013-11-04 12:00:00,56.92,56.94,56.88,56.92,1300.0,56.7236,56.7435,56.6837,56.7236,1300.0
2013-11-04 12:10:00,56.82,56.85,56.82,56.82,500.0,56.624,56.6538,56.624,56.624,500.0
2013-11-04 12:20:00,56.85,56.89,56.85,56.88,800.0,56.6538,56.6937,56.6538,56.6837,800.0
2013-11-04 12:30:00,56.86,57.03,56.86,57.03,2300.0,56.6638,56.8332,56.6638,56.8332,2300.0
2013-11-04 12:40:00,57.05,57.07,57.05,57.07,300.0,56.8532,56.8731,56.8532,56.8731,300.0
2013-11-04 12:50:00,57.15,57.15,56.91,56.94,7300.0,56.9528,56.9528,56.7136,56.7435,7300.0
2013-11-04 13:00:00,56.92,56.95,56.85,56.94,900.0,56.7236,56.7535,56.6538,56.7435,900.0
2013-11-04 13:10:00,56.9,56.98,56.9,56.94,2100.0,56.7037,56.7834,56.7037,56.7435,2100.0
2013-11-04 13:20:00,57.02,57.12,57.01,57.12,2100.0,56.8233,56.9229,56.8133,56.9229,2100.0
2013-11-04 13:30:00,57.15,57.18,57.09,57.09,2300.0,56.9528,56.9827,56.893,56.893,2300.0
2013-11-04 13:40:00,57.1,57.12,57.06,57.06,500.0,56.903,56.9229,56.8631,56.8631,500.0
2013-11-04 13:50:00,57.08,57.15,57.08,57.15,300.0,56.8831,56.9528,56.8831,56.9528,300.0
2013-11-04 14:00:00,57.16,57.25,57.16,57.21,1900.0,56.9628,57.0525,56.9628,57.0126,1900.0
2013-11-04 14:10:00,57.17,57.17,57.13,57.13,400.0,56.9727,56.9727,56.9329,56.9329,400.0
2013-11-04 14:20:00,57.13,57.18,57.13,57.17,700.0,56.9329,56.9827,56.9329,56.9727,700.0
2013-11-04 14:30:00,57.18,57.38,57.16,57.38,3900.0,56.9827,57.182,56.9628,57.182,3900.0
2013-11-04 14:40:00,57.31,57.37,57.31,57.37,1000.0,57.1123,57.1721,57.1123,57.1721,1000.0
2013-11-04 14:50:00,57.33,57.38,57.27,57.38,4300.0,57.1322,57.182,57.0724,57.182,4300.0
2013-11-04 15:00:00,57.37,57.43,57.37,57.43,900.0,57.1721,57.2318,57.1721,57.2318,900.0
2013-11-04 15:10:00,57.41,57.41,57.38,57.4,1100.0,57.2119,57.2119,57.182,57.2019,1100.0
2013-11-04 15:20:00,57.4,57.4,57.32,57.39,2600.0,57.2019,57.2019,57.1222,57.192,2600.0
2013-11-04 15:30:00,57.35,57.36,57.27,57.36,1800.0,57.1521,57.1621,57.0724,57.1621,1800.0
2013-11-04 15:40:00,57.32,57.33,57.27,57.27,4200.0,57.1222,57.1322,57.0724,57.0724,4200.0
2013-11-04 15:50:00,57.31,57.4,57.26,57.29,13300.0,57.1123,57.2019,57.0624,57.0923,13300.0
2013-11-05 09:30:00,56.91,57.12,55.78,56.84,1700.0,56.7136,56.9229,55.5875,56.6439,1700.0
2013-11-05 09:40:00,56.88,56.96,56.46,56.46,2200.0,56.6837,56.7635,56.2652,56.2652,2200.0
2013-11-05 09:50:00,56.45,56.45,56.2,56.36,5400.0,56.2552,56.2552,56.0061,56.1655,5400.0
2013-11-05 10:00:00,56.42,56.56,56.21,56.51,7300.0,56.2253,56.3648,56.0161,56.315,7300.0
2013-11-05 10:10:00,56.54,56.7,56.54,56.7,2500.0,56.3449,56.5044,56.3449,56.5044,2500.0
2013-11-05 10:20:00,56.67,56.78,56.67,56.78,800.0,56.4745,56.5841,56.4745,56.5841,800.0
2013-11-05 10:30:00,56.81,56.83,56.79,56.83,600.0,56.614,56.6339,56.5941,56.6339,600.0
2013-11-05 10:40:00,56.91,56.97,56.87,56.87,1000.0,56.7136,56.7734,56.6738,56.6738,1000.0
2013-11-05 10:50:00,56.94,57.03,56.89,56.89,1900.0,56.7435,56.8332,56.6937,56.6937,1900.0
2013-11-05 11:00:00,56.77,56.77,56.76,56.77,500.0,56.5741,56.5741,56.5642,56.5741,500.0
2013-11-05 11:10:00,56.57,56.64,56.54,56.56,1200.0,56.3748,56.4446,56.3449,56.3648,1200.0
2013-11-05 11:20:00,56.58,56.73,56.55,56.73,1400.0,56.3848,56.5343,56.3549,56.5343,1400.0
2013-11-05 11:30:00,56.64,56.64,56.54,56.55,2200.0,56.4446,56.4446,56.3449,56.3549,2200.0
2013-11-05 11:40:00,56.55,56.55,56.55,56.55,300.0,56.3549,56.3549,56.3549,56.3549,300.0
2013-11-05 11:50:00,56.51,56.58,56.51,56.58,800.0,56.315,56.3848,56.315,56.3848,800.0
2013-11-05 12:00:00,56.57,56.57,56.49,56.49,1100.0,56.3748,56.3748,56.2951,56.2951,1100.0
2013-11-05 12:10:00,56.53,56.65,56.53,56.65,900.0,56.335,56.4545,56.335,56.4545,900.0
2013-11-05 12:20:00,56.71,56.77,56.66,56.77,2200.0,56.5143,56.5741,56.4645,56.5741,2200.0
2013-11-05 12:30:00,56.77,56.77,56.71,56.74,800.0,56.5741,56.5741,56.5143,56.5442,800.0
2013-11-05 12:40:00,56.74,56.74,56.73,56.73,200.0,56.5442,56.5442,56.5343,56.5343,200.0
2013-11-05 12:50:00,56.78,56.78,56.75,56.78,700.0,56.5841,56.5841,56.5542,56.5841,700.0
2013-11-05 13:00:00,56.76,56.76,56.7,56.7,800.0,56.5642,56.5642,56.5044,56.5044,800.0
2013-11-05 13:10:00,56.7,56.77,56.7,56.73,1300.0,56.5044,56.5741,56.5044,56.5343,1300.0
2013-11-05 13:20:00,56.73,56.78,56.71,56.78,1500.0,56.5343,56.5841,56.5143,56.5841,1500.0
2013-11-05 13:30:00,56.76,56.76,56.55,56.55,8800.0,56.5642,56.5642,56.3549,56.3549,8800.0
2013-11-05 13:40:00,56.57,56.57,56.49,56.53,4600.0,56.3748,56.3748,56.2951,56.335,4600.0
2013-11-05 13:50:00,56.55,56.55,56.48,56.48,2200.0,56.3549,56.3549,56.2851,56.2851,2200.0
2013-11-05 14:00:00,56.47,56.57,56.43,56.43,1700.0,56.2752,56.3748,56.2353,56.2353,1700.0
2013-11-05 14:10:00,56.45,56.49,56.45,56.48,700.0,56.2552,56.2951,56.2552,56.2851,700.0
2013-11-05 14:20:00,56.51,56.51,56.47,56.5,2100.0,56.315,56.315,56.2752,56.3051,2100.0
2013-11-05 14:30:00,56.48,56.56,56.48,56.53,2000.0,56.2851,56.3648,56.2851,56.335,2000.0
2013-11-05 14:40:00,56.58,56.68,56.49,56.53,3400.0,56.3848,56.4844,56.2951,56.335,3400.0
2013-11-05 14:50:00,56.49,56.54,56.44,56.54,1000.0,56.2951,56.3449,56.2453,56.3449,1000.0
2013-11-05 15:00:00,56.57,56.65,56.56,56.56,1800.0,56.3748,56.4545,56.3648,56.3648,1800.0
2013-11-05 15:10:00,56.56,56.63,56.48,56.48,2200.0,56.3648,56.4346,56.2851,56.2851,2200.0
2013-11-05 15:20:00,56.48,56.48,56.37,56.43,4200.0,56.2851,56.2851,56.1755,56.2353,4200.0
2013-11-05 15:30:00,56.41,56.43,56.29,56.34,3900.0,56.2154,56.2353,56.0958,56.1456,3900.0
2013-11-05 15:40:00,56.33,56.41,56.29,56.35,4500.0,56.1356,56.2154,56.0958,56.1556,4500.0
2013-11-05 15:50:00,56.33,56.47,56.26,56.33,10400.0,56.1356,56.2752,56.0659,56.1356,10400.0
2013-11-06 09:30:00,56.68,56.68,55.79,55.79,1200.0,56.4844,56.4844,55.5975,55.5975,1200.0
2013-11-06 09:40:00,55.82,56.24,55.82,56.24,700.0,55.6274,56.046,55.6274,56.046,700.0
2013-11-06 09:50:00,56.37,56.44,56.37,56.44,800.0,56.1755,56.2453,56.1755,56.2453,800.0
2013-11-06 10:00:00,56.28,56.39,56.28,56.38,500.0,56.0858,56.1954,56.0858,56.1855,500.0
2013-11-06 10:10:00,56.38,56.38,56.32,56.36,500.0,56.1855,56.1855,56.1257,56.1655,500.0
2013-11-06 10:20:00,56.36,56.36,56.18,56.18,1700.0,56.1655,56.1655,55.9862,55.9862,1700.0
2013-11-06 10:30:00,56.22,56.22,56.14,56.19,2300.0,56.026,56.026,55.9463,55.9961,2300.0
2013-11-06 10:40:00,56.19,56.26,56.12,56.14,2600.0,55.9961,56.0659,55.9264,55.9463,2600.0
2013-11-06 10:50:00,56.13,56.21,55.99,55.99,3000.0,55.9363,56.0161,55.7968,55.7968,3000.0
2013-11-06 11:00:00,55.96,55.96,55.8,55.94,3200.0,55.7669,55.7669,55.6075,55.747,3200.0
2013-11-06 11:10:00,56.02,56.15,56.02,56.04,800.0,55.8267,55.9563,55.8267,55.8466,800.0
2013-11-06 11:20:00,56.04,56.13,56.04,56.06,700.0,55.8466,55.9363,55.8466,55.8666,700.0
2013-11-06 11:30:00,56.04,56.06,55.98,55.98,1800.0,55.8466,55.8666,55.7868,55.7868,1800.0
2013-11-06 11:40:00,55.97,55.97,55.96,55.97,400.0,55.7769,55.7769,55.7669,55.7769,400.0
2013-11-06 11:50:00,56.03,56.12,56.03,56.12,1700.0,55.8367,55.9264,55.8367,55.9264,1700.0
2013-11-06 12:00:00,56.11,56.13,56.11,56.13,300.0,55.9164,55.9363,55.9164,55.9363,300.0
2013-11-06 12:10:00,56.11,56.11,56.08,56.08,500.0,55.9164,55.9164,55.8865,55.8865,500.0
2013-11-06 12:20:00,56.07,56.1,56.07,56.1,600.0,55.8765,55.9064,55.8765,55.9064,600.0
2013-11-06 12:30:00,56.06,56.16,56.06,56.16,1600.0,55.8666,55.9662,55.8666,55.9662,1600.0
2013-11-06 12:40:00,56.17,56.17,56.15,56.15,200.0,55.9762,55.9762,55.9563,55.9563,200.0
2013-11-06 12:50:00,56.15,56.26,56.15,56.23,2700.0,55.9563,56.0659,55.9563,56.036,2700.0
2013-11-06 13:00:00,56.21,56.21,56.08,56.08,900.0,56.0161,56.0161,55.8865,55.8865,900.0
2013-11-06 13:10:00,56.12,56.14,56.0,56.0,4000.0,55.9264,55.9463,55.8068,55.8068,4000.0
2013-11-06 13:20:00,56.0,56.05,55.96,56.03,6500.0,55.8068,55.8566,55.7669,55.8367,6500.0
2013-11-06 13:30:00,56.02,56.02,55.96,55.97,1600.0,55.8267,55.8267,55.7669,55.7769,1600.0
2013-11-06 13:40:00,55.91,55.91,55.91,55.91,100.0,55.7171,55.7171,55.7171,55.7171,100.0
2013-11-06 13:50:00,55.95,55.95,55.87,55.87,3800.0,55.757,55.757,55.6772,55.6772,3800.0
2013-11-06 14:00:00,55.89,55.92,55.74,55.74,3500.0,55.6972,55.7271,55.5477,55.5477,3500.0
2013-11-06 14:10:00,55.8,55.89,55.76,55.76,6300.0,55.6075,55.6972,55.5676,55.5676,6300.0
2013-11-06 14:20:00,55.77,55.84,55.76,55.82,800.0,55.5776,55.6473,55.5676,55.6274,800.0
2013-11-06 14:30:00,55.82,55.96,55.78,55.92,3500.0,55.6274,55.7669,55.5875,55.7271,3500.0
2013-11-06 14:40:00,55.9,55.9,55.76,55.8,6900.0,55.7071,55.7071,55.5676,55.6075,6900.0
2013-11-06 14:50:00,55.8,55.87,55.77,55.77,4300.0,55.6075,55.6772,55.5776,55.5776,4300.0
2013-11-06 15:00:00,55.75,55.84,55.74,55.79,6800.0,55.5576,55.6473,55.5477,55.5975,6800.0
2013-11-06 15:10:00,55.82,55.87,55.74,55.87,6600.0,55.6274,55.6772,55.5477,55.6772,6600.0
2013-11-06 15:20:00,55.87,55.87,55.54,55.56,15100.0,55.6772,55.6772,55.3484,55.3683,15100.0
2013-11-06 15:30:00,55.54,55.6,55.42,55.45,14200.0,55.3484,55.4082,55.2288,55.2587,14200.0
2013-11-06 15:40:00,55.48,55.58,55.45,55.5,15600.0,55.2886,55.3882,55.2587,55.3085,15600.0
2013-11-06 15:50:00,55.51,55.58,55.42,55.48,22400.0,55.3185,55.3882,55.2288,55.2886,22400.0
2013-11-07 09:30:00,55.56,55.56,55.45,55.47,4100.0,55.3683,55.3683,55.2587,55.2786,4100.0
2013-11-07 09:40:00,55.61,55.9,55.48,55.88,8100.0,55.4181,55.7071,55.2886,55.6872,8100.0
2013-11-07 09:50:00,55.75,55.76,55.33,55.38,2800.0,55.5576,55.5676,55.1391,55.1889,2800.0
2013-11-07 10:00:00,55.27,55.39,55.18,55.18,2200.0,55.0793,55.1989,54.9896,54.9896,2200.0
2013-11-07 10:10:00,55.02,55.02,54.83,54.84,3500.0,54.8302,54.8302,54.6408,54.6508,3500.0
2013-11-07 10:20:00,54.67,55.02,54.66,54.92,6900.0,54.4814,54.8302,54.4714,54.7305,6900.0
2013-11-07 10:30:00,54.86,54.86,54.52,54.52,2400.0,54.6707,54.6707,54.3319,54.3319,2400.0
2013-11-07 10:40:00,54.56,54.72,54.56,54.72,1600.0,54.3717,54.5312,54.3717,54.5312,1600.0
2013-11-07 10:50:00,54.72,54.79,54.54,54.54,1500.0,54.5312,54.601,54.3518,54.3518,1500.0
2013-11-07 11:00:00,54.56,54.68,54.54,54.62,2400.0,54.3717,54.4913,54.3518,54.4315,2400.0
2013-11-07 11:10:00,54.63,54.67,54.54,54.54,6500.0,54.4415,54.4814,54.3518,54.3518,6500.0
2013-11-07 11:20:00,54.48,54.72,54.48,54.68,13300.0,54.292,54.5312,54.292,54.4913,13300.0
2013-11-07 11:30:00,54.67,54.74,54.64,54.66,9300.0,54.4814,54.5511,54.4515,54.4714,9300.0
2013-11-07 11:40:00,54.67,54.76,54.65,54.68,9700.0,54.4814,54.5711,54.4614,54.4913,9700.0
2013-11-07 11:50:00,54.66,54.74,54.66,54.68,1100.0,54.4714,54.5511,54.4714,54.4913,1100.0
2013-11-07 12:00:00,54.73,54.87,54.69,54.87,12500.0,54.5412,54.6807,54.5013,54.6807,12500.0
2013-11-07 12:10:00,54.88,54.9,54.86,54.9,2000.0,54.6906,54.7106,54.6707,54.7106,2000.0
2013-11-07 12:20:00,54.98,54.99,54.94,54.98,2900.0,54.7903,54.8003,54.7504,54.7903,2900.0
2013-11-07 12:30:00,54.98,55.0,54.84,54.84,2400.0,54.7903,54.8102,54.6508,54.6508,2400.0
2013-11-07 12:40:00,54.87,54.96,54.87,54.92,1000.0,54.6807,54.7704,54.6807,54.7305,1000.0
2013-11-07 12:50:00,54.94,54.94,54.7,54.73,4900.0,54.7504,54.7504,54.5113,54.5412,4900.0
2013-11-07 13:00:00,54.71,54.76,54.69,54.73,3000.0,54.5212,54.5711,54.5013,54.5412,3000.0
2013-11-07 13:10:00,54.71,54.74,54.68,54.71,9100.0,54.5212,54.5511,54.4913,54.5212,9100.0
2013-11-07 13:20:00,54.74,54.74,54.58,54.69,11000.0,54.5511,54.5511,54.3917,54.5013,11000.0
2013-11-07 13:30:00,54.65,54.74,54.6,54.74,8700.0,54.4614,54.5511,54.4116,54.5511,8700.0
2013-11-07 13:40:00,54.73,54.73,54.65,54.66,4500.0,54.5412,54.5412,54.4614,54.4714,4500.0
2013-11-07 13:50:00,54.65,54.78,54.64,54.77,3600.0,54.4614,54.591,54.4515,54.581,3600.0
2013-11-07 14:00:00,54.74,54.75,54.62,54.71,2800.0,54.5511,54.5611,54.4315,54.5212,2800.0
2013-11-07 14:10:00,54.73,54.76,54.33,54.52,28000.0,54.5412,54.5711,54.1425,54.3319,28000.0
2013-11-07 14:20:00,54.48,54.55,54.44,54.44,2300.0,54.292,54.3618,54.2522,54.2522,2300.0
2013-11-07 14:30:00,54.44,54.5,54.34,54.43,6200.0,54.2522,54.312,54.1525,54.2422,6200.0
2013-11-07 14:40:00,54.45,54.49,54.43,54.46,3600.0,54.2621,54.302,54.2422,54.2721,3600.0
2013-11-07 14:50:00,54.5,54.54,54.43,54.54,1400.0,54.312,54.3518,54.2422,54.3518,1400.0
2013-11-07 15:00:00,54.54,54.58,54.51,54.54,5500.0,54.3518,54.3917,54.3219,54.3518,5500.0
2013-11-07 15:10:00,54.54,54.65,54.53,54.6,4200.0,54.3518,54.4614,54.3419,54.4116,4200.0
2013-11-07 15:20:00,54.59,54.78,54.58,54.68,9800.0,54.4016,54.591,54.3917,54.4913,9800.0
2013-11-07 15:30:00,54.64,54.7,54.58,54.61,5200.0,54.4515,54.5113,54.3917,54.4216,5200.0
2013-11-07 15:40:00,54.68,54.68,54.5,54.53,7900.0,54.4913,54.4913,54.312,54.3419,7900.0
2013-11-07 15:50:00,54.51,54.59,54.33,54.38,26800.0,54.3219,54.4016,54.1425,54.1924,26800.0
2013-11-08 09:30:00,54.31,54.43,54.31,54.43,4100.0,54.1226,54.2422,54.1226,54.2422,4100.0
2013-11-08 09:40:00,54.45,55.04,54.44,54.93,7200.0,54.2621,54.8501,54.2522,54.7405,7200.0
2013-11-08 09:50:00,54.8,54.81,54.62,54.78,2200.0,54.6109,54.6209,54.4315,54.591,2200.0
2013-11-08 10:00:00,54.79,54.98,54.73,54.86,3300.0,54.601,54.7903,54.5412,54.6707,3300.0
2013-11-08 10:10:00,54.86,55.05,54.7,54.91,4900.0,54.6707,54.8601,54.5113,54.7205,4900.0
2013-11-08 10:20:00,54.95,55.04,54.83,54.85,2700.0,54.7604,54.8501,54.6408,54.6607,2700.0
2013-11-08 10:30:00,54.9,55.07,54.9,54.95,4000.0,54.7106,54.88,54.7106,54.7604,4000.0
2013-11-08 10:40:00,54.93,55.0,54.91,55.0,5500.0,54.7405,54.8102,54.7205,54.8102,5500.0
2013-11-08 10:50:00,54.95,55.01,54.78,54.98,5100.0,54.7604,54.8202,54.591,54.7903,5100.0
2013-11-08 11:00:00,54.98,55.0,54.89,54.92,2400.0,54.7903,54.8102,54.7006,54.7305,2400.0
2013-11-08 11:10:00,54.9,55.03,54.9,55.0,1400.0,54.7106,54.8401,54.7106,54.8102,1400.0
2013-11-08 11:20:00,55.06,55.18,55.06,55.17,3200.0,54.87,54.9896,54.87,54.9796,3200.0
2013-11-08 11:30:00,55.18,55.28,55.06,55.13,6100.0,54.9896,55.0893,54.87,54.9398,6100.0
2013-11-08 11:40:00,55.14,55.16,55.08,55.11,900.0,54.9497,54.9697,54.89,54.9199,900.0
2013-11-08 11:50:00,55.14,55.47,55.14,55.4,1800.0,54.9497,55.2786,54.9497,55.2088,1800.0
2013-11-08 12:00:00,55.39,55.39,55.17,55.19,4700.0,55.1989,55.1989,54.9796,54.9996,4700.0
2013-11-08 12:10:00,55.23,55.28,55.06,55.07,5600.0,55.0394,55.0893,54.87,54.88,5600.0
2013-11-08 12:20:00,55.0,55.0,54.94,54.98,1100.0,54.8102,54.8102,54.7504,54.7903,1100.0
2013-11-08 12:30:00,55.01,55.01,55.0,55.0,800.0,54.8202,54.8202,54.8102,54.8102,800.0
2013-11-08 12:40:00,55.1,55.13,55.02,55.13,1500.0,54.9099,54.9398,54.8302,54.9398,1500.0
2013-11-08 12:50:00,55.13,55.22,55.13,55.2,3200.0,54.9398,55.0295,54.9398,55.0095,3200.0
2013-11-08 13:00:00,55.2,55.28,55.13,55.17,1600.0,55.0095,55.0893,54.9398,54.9796,1600.0
2013-11-08 13:10:00,55.15,55.22,55.05,55.22,2800.0,54.9597,55.0295,54.8601,55.0295,2800.0
2013-11-08 13:20:00,55.22,55.4,55.22,55.31,2200.0,55.0295,55.2088,55.0295,55.1192,2200.0
2013-11-08 13:30:00,55.32,55.32,55.09,55.2,4900.0,55.1291,55.1291,54.8999,55.0095,4900.0
2013-11-08 13:40:00,55.18,55.27,55.17,55.25,1600.0,54.9896,55.0793,54.9796,55.0594,1600.0
2013-11-08 13:50:00,55.22,55.22,55.03,55.18,3500.0,55.0295,55.0295,54.8401,54.9896,3500.0
2013-11-08 14:00:00,55.2,55.29,55.14,55.14,1700.0,55.0095,55.0992,54.9497,54.9497,1700.0
2013-11-08 14:10:00,55.19,55.21,55.06,55.11,2200.0,54.9996,55.0195,54.87,54.9199,2200.0
2013-11-08 14:20:00,55.13,55.23,55.13,55.23,1100.0,54.9398,55.0394,54.9398,55.0394,1100.0
2013-11-08 14:30:00,55.26,55.26,55.03,55.1,4000.0,55.0693,55.0693,54.8401,54.9099,4000.0
2013-11-08 14:40:00,55.09,55.19,55.02,55.11,3400.0,54.8999,54.9996,54.8302,54.9199,3400.0
2013-11-08 14:50:00,55.14,55.17,55.07,55.15,6000.0,54.9497,54.9796,54.88,54.9597,6000.0
2013-11-08 15:00:00,55.12,55.13,55.01,55.1,3900.0,54.9298,54.9398,54.8202,54.9099,3900.0
2013-11-08 15:10:00,55.09,55.13,55.04,55.08,4800.0,54.8999,54.9398,54.8501,54.89,4800.0
2013-11-08 15:20:00,55.14,55.36,55.09,55.3,6100.0,54.9497,55.169,54.8999,55.1092,6100.0
2013-11-08 15:30:00,55.3,55.5,55.3,55.49,4300.0,55.1092,55.3085,55.1092,55.2985,4300.0
2013-11-08 15:40:00,55.48,55.57,55.43,55.53,7600.0,55.2886,55.3783,55.2387,55.3384,7600.0
2013-11-08 15:50:00,55.55,55.6,55.46,55.58,19500.0,55.3583,55.4082,55.2686,55.3882,19500.0
2013-11-11 09:30:00,55.49,56.7,55.49,56.7,1000.0,55.2985,56.5044,55.2985,56.5044,1000.0
2013-11-11 09:40:00,55.41,55.81,55.39,55.78,600.0,55.2188,55.6174,55.1989,55.5875,600.0
2013-11-11 09:50:00,55.52,55.52,55.52,55.52,200.0,55.3284,55.3284,55.3284,55.3284,200.0
2013-11-11 10:00:00,55.52,55.52,55.52,55.52,0.0,55.3284,55.3284,55.3284,55.3284,0.0
2013-11-11 10:10:00,55.54,55.57,55.06,55.13,4900.0,55.3484,55.3783,54.87,54.9398,4900.0
2013-11-11 10:20:00,55.15,55.36,55.15,55.36,500.0,54.9597,55.169,54.9597,55.169,500.0
2013-11-11 10:30:00,55.28,55.31,55.28,55.31,600.0,55.0893,55.1192,55.0893,55.1192,600.0
2013-11-11 10:40:00,55.32,55.34,55.23,55.34,1600.0,55.1291,55.1491,55.0394,55.1491,1600.0
2013-11-11 10:50:00,55.36,55.52,55.36,55.52,300.0,55.169,55.3284,55.169,55.3284,300.0
2013-11-11 11:00:00,55.41,55.44,55.3,55.32,1900.0,55.2188,55.2487,55.1092,55.1291,1900.0
2013-11-11 11:10:00,55.4,55.44,55.19,55.43,10900.0,55.2088,55.2487,54.9996,55.2387,10900.0
2013-11-11 11:20:00,55.48,55.63,55.48,55.63,1400.0,55.2886,55.4381,55.2886,55.4381,1400.0
2013-11-11 11:30:00,55.69,55.71,55.69,55.71,200.0,55.4978,55.5178,55.4978,55.5178,200.0
2013-11-11 11:40:00,55.66,55.76,55.66,55.73,1300.0,55.468,55.5676,55.468,55.5377,1300.0
2013-11-11 11:50:00,55.76,55.78,55.7,55.7,600.0,55.5676,55.5875,55.5078,55.5078,600.0
2013-11-11 12:00:00,55.74,55.8,55.74,55.8,200.0,55.5477,55.6075,55.5477,55.6075,200.0
2013-11-11 12:10:00,55.81,55.83,55.81,55.82,700.0,55.6174,55.6374,55.6174,55.6274,700.0
2013-11-11 12:20:00,55.84,55.89,55.82,55.86,500.0,55.6473,55.6972,55.6274,55.6673,500.0
2013-11-11 12:30:00,55.84,55.84,55.74,55.77,2500.0,55.6473,55.6473,55.5477,55.5776,2500.0
2013-11-11 12:40:00,55.77,55.77,55.77,55.77,0.0,55.5776,55.5776,55.5776,55.5776,0.0
2013-11-11 12:50:00,55.78,55.78,55.78,55.78,600.0,55.5875,55.5875,55.5875,55.5875,600.0
2013-11-11 13:00:00,55.78,55.88,55.78,55.88,1100.0,55.5875,55.6872,55.5875,55.6872,1100.0
2013-11-11 13:10:00,55.82,55.82,55.76,55.76,300.0,55.6274,55.6274,55.5676,55.5676,300.0
2013-11-11 13:20:00,55.8,55.89,55.8,55.81,1200.0,55.6075,55.6972,55.6075,55.6174,1200.0
2013-11-11 13:30:00,55.83,55.83,55.78,55.8,400.0,55.6374,55.6374,55.5875,55.6075,400.0
2013-11-11 13:40:00,55.8,55.8,55.76,55.76,1000.0,55.6075,55.6075,55.5676,55.5676,1000.0
2013-11-11 13:50:00,55.79,55.79,55.74,55.74,3100.0,55.5975,55.5975,55.5477,55.5477,3100.0
2013-11-11 14:00:00,55.73,55.73,55.73,55.73,100.0,55.5377,55.5377,55.5377,55.5377,100.0
2013-11-11 14:10:00,55.73,55.73,55.52,55.56,3400.0,55.5377,55.5377,55.3284,55.3683,3400.0
2013-11-11 14:20:00,55.58,55.58,55.51,55.54,1300.0,55.3882,55.3882,55.3185,55.3484,1300.0
2013-11-11 14:30:00,55.59,55.6,55.51,55.51,1900.0,55.3982,55.4082,55.3185,55.3185,1900.0
2013-11-11 14:40:00,55.55,55.56,55.55,55.56,200.0,55.3583,55.3683,55.3583,55.3683,200.0
2013-11-11 14:50:00,55.57,55.65,55.55,55.65,2200.0,55.3783,55.458,55.3583,55.458,2200.0
2013-11-11 15:00:00,55.67,55.67,55.59,55.66,900.0,55.4779,55.4779,55.3982,55.468,900.0
2013-11-11 15:10:00,55.67,55.7,55.64,55.67,1600.0,55.4779,55.5078,55.448,55.4779,1600.0
2013-11-11 15:20:00,55.71,55.71,55.63,55.63,1000.0,55.5178,55.5178,55.4381,55.4381,1000.0
2013-11-11 15:30:00,55.64,55.77,55.64,55.77,2200.0,55.448,55.5776,55.448,55.5776,2200.0
2013-11-11 15:40:00,55.79,55.87,55.71,55.78,7700.0,55.5975,55.6772,55.5178,55.5875,7700.0
2013-11-11 15:50:00,55.77,55.85,55.64,55.66,14900.0,55.5776,55.6573,55.448,55.468,14900.0
2013-11-12 09:30:00,55.46,55.76,55.19,55.19,1600.0,55.2686,55.5676,54.9996,54.9996,1600.0
2013-11-12 09:40:00,55.55,55.55,55.55,55.55,100.0,55.3583,55.3583,55.3583,55.3583,100.0
2013-11-12 09:50:00,55.71,55.73,55.56,55.63,700.0,55.5178,55.5377,55.3683,55.4381,700.0
2013-11-12 10:00:00,55.66,55.79,55.63,55.7,2800.0,55.468,55.5975,55.4381,55.5078,2800.0
2013-11-12 10:10:00,55.76,56.14,55.76,56.14,2800.0,55.5676,55.9463,55.5676,55.9463,2800.0
2013-11-12 10:20:00,56.12,56.35,56.09,56.35,3200.0,55.9264,56.1556,55.8965,56.1556,3200.0
2013-11-12 10:30:00,56.38,56.52,56.28,56.39,4700.0,56.1855,56.325,56.0858,56.1954,4700.0
2013-11-12 10:40:00,56.25,56.25,56.21,56.21,400.0,56.0559,56.0559,56.0161,56.0161,400.0
2013-11-12 10:50:00,56.19,56.2,56.13,56.2,2200.0,55.9961,56.0061,55.9363,56.0061,2200.0
2013-11-12 11:00:00,56.22,56.4,56.22,56.33,2900.0,56.026,56.2054,56.026,56.1356,2900.0
2013-11-12 11:10:00,56.39,56.45,56.38,56.45,600.0,56.1954,56.2552,56.1855,56.2552,600.0
2013-11-12 11:20:00,56.47,56.64,56.4,56.4,3300.0,56.2752,56.4446,56.2054,56.2054,3300.0
2013-11-12 11:30:00,56.37,56.55,56.37,56.44,1700.0,56.1755,56.3549,56.1755,56.2453,1700.0
2013-11-12 11:40:00,56.43,56.5,56.38,56.41,1700.0,56.2353,56.3051,56.1855,56.2154,1700.0
2013-11-12 11:50:00,56.51,56.52,56.39,56.44,1000.0,56.315,56.325,56.1954,56.2453,1000.0
2013-11-12 12:00:00,56.35,56.35,56.12,56.22,2800.0,56.1556,56.1556,55.9264,56.026,2800.0
2013-11-12 12:10:00,56.27,56.47,56.27,56.43,2700.0,56.0758,56.2752,56.0758,56.2353,2700.0
2013-11-12 12:20:00,56.44,56.44,56.36,56.4,900.0,56.2453,56.2453,56.1655,56.2054,900.0
2013-11-12 12:30:00,56.43,56.53,56.43,56.5,2000.0,56.2353,56.335,56.2353,56.3051,2000.0
2013-11-12 12:40:00,56.53,56.69,56.53,56.67,1700.0,56.335,56.4944,56.335,56.4745,1700.0
2013-11-12 12:50:00,56.71,56.71,56.53,56.55,1400.0,56.5143,56.5143,56.335,56.3549,1400.0
2013-11-12 13:00:00,56.51,56.67,56.5,56.51,2900.0,56.315,56.4745,56.3051,56.315,2900.0
2013-11-12 13:10:00,56.55,56.75,56.55,56.75,2500.0,56.3549,56.5542,56.3549,56.5542,2500.0
2013-11-12 13:20:00,56.76,56.84,56.7,56.7,4300.0,56.5642,56.6439,56.5044,56.5044,4300.0
2013-11-12 13:30:00,56.62,56.67,56.45,56.45,2300.0,56.4246,56.4745,56.2552,56.2552,2300.0
2013-11-12 13:40:00,56.46,56.52,56.46,56.49,1500.0,56.2652,56.325,56.2652,56.2951,1500.0
2013-11-12 13:50:00,56.5,56.6,56.42,56.6,2900.0,56.3051,56.4047,56.2253,56.4047,2900.0
2013-11-12 14:00:00,56.6,56.66,56.32,56.66,14200.0,56.4047,56.4645,56.1257,56.4645,14200.0
2013-11-12 14:10:00,56.66,56.7,56.64,56.7,3400.0,56.4645,56.5044,56.4446,56.5044,3400.0
2013-11-12 14:20:00,56.7,56.7,56.58,56.58,2100.0,56.5044,56.5044,56.3848,56.3848,2100.0
2013-11-12 14:30:00,56.54,56.6,56.54,56.6,2800.0,56.3449,56.4047,56.3449,56.4047,2800.0
2013-11-12 14:40:00,56.6,56.6,56.47,56.51,2900.0,56.4047,56.4047,56.2752,56.315,2900.0
2013-11-12 14:50:00,56.51,56.61,56.47,56.6,4600.0,56.315,56.4147,56.2752,56.4047,4600.0
2013-11-12 15:00:00,56.6,56.64,56.6,56.6,4200.0,56.4047,56.4446,56.4047,56.4047,4200.0
2013-11-12 15:10:00,56.53,56.66,56.53,56.66,4300.0,56.335,56.4645,56.335,56.4645,4300.0
2013-11-12 15:20:00,56.7,56.7,56.65,56.7,4100.0,56.5044,56.5044,56.4545,56.5044,4100.0
2013-11-12 15:30:00,56.69,56.79,56.63,56.79,5900.0,56.4944,56.5941,56.4346,56.5941,5900.0
2013-11-12 15:40:00,56.79,56.84,56.65,56.69,4700.0,56.5941,56.6439,56.4545,56.4944,4700.0
2013-11-12 15:50:00,56.7,56.8,56.58,56.75,17000.0,56.5044,56.604,56.3848,56.5542,17000.0
2013-11-13 09:30:00,56.45,56.45,56.36,56.36,1100.0,56.2552,56.2552,56.1655,56.1655,1100.0
2013-11-13 09:40:00,56.23,56.31,56.23,56.31,600.0,56.036,56.1157,56.036,56.1157,600.0
2013-11-13 09:50:00,56.49,56.56,56.46,56.56,1300.0,56.2951,56.3648,56.2652,56.3648,1300.0
2013-11-13 10:00:00,56.62,56.74,56.62,56.63,600.0,56.4246,56.5442,56.4246,56.4346,600.0
2013-11-13 10:10:00,56.48,56.48,56.48,56.48,100.0,56.2851,56.2851,56.2851,56.2851,100.0
2013-11-13 10:20:00,56.69,56.69,56.53,56.67,3100.0,56.4944,56.4944,56.335,56.4745,3100.0
2013-11-13 10:30:00,56.59,56.63,56.59,56.63,200.0,56.3947,56.4346,56.3947,56.4346,200.0
2013-11-13 10:40:00,56.6,56.95,56.6,56.95,2700.0,56.4047,56.7535,56.4047,56.7535,2700.0
2013-11-13 10:50:00,56.91,56.91,56.91,56.91,400.0,56.7136,56.7136,56.7136,56.7136,400.0
2013-11-13 11:00:00,56.9,56.96,56.9,56.95,1000.0,56.7037,56.7635,56.7037,56.7535,1000.0
2013-11-13 11:10:00,56.94,56.96,56.9,56.94,700.0,56.7435,56.7635,56.7037,56.7435,700.0
2013-11-13 11:20:00,56.92,56.96,56.64,56.64,2300.0,56.7236,56.7635,56.4446,56.4446,2300.0
2013-11-13 11:30:00,56.73,56.9,56.73,56.9,3300.0,56.5343,56.7037,56.5343,56.7037,3300.0
2013-11-13 11:40:00,56.83,56.83,56.68,56.68,800.0,56.6339,56.6339,56.4844,56.4844,800.0
2013-11-13 11:50:00,56.71,56.71,56.71,56.71,100.0,56.5143,56.5143,56.5143,56.5143,100.0
2013-11-13 12:00:00,56.67,56.8,56.67,56.77,1000.0,56.4745,56.604,56.4745,56.5741,1000.0
2013-11-13 12:10:00,56.77,56.84,56.77,56.84,600.0,56.5741,56.6439,56.5741,56.6439,600.0
2013-11-13 12:20:00,56.9,57.0,56.9,56.99,900.0,56.7037,56.8033,56.7037,56.7934,900.0
2013-11-13 12:30:00,56.98,57.11,56.98,57.06,2600.0,56.7834,56.9129,56.7834,56.8631,2600.0
2013-11-13 12:40:00,57.1,57.15,57.1,57.15,400.0,56.903,56.9528,56.903,56.9528,400.0
2013-11-13 12:50:00,57.22,57.32,57.18,57.19,5900.0,57.0226,57.1222,56.9827,56.9927,5900.0
2013-11-13 13:00:00,57.21,57.21,57.11,57.12,1500.0,57.0126,57.0126,56.9129,56.9229,1500.0
2013-11-13 13:10:00,57.12,57.2,57.08,57.19,800.0,56.9229,57.0026,56.8831,56.9927,800.0
2013-11-13 13:20:00,57.17,57.24,57.17,57.23,1500.0,56.9727,57.0425,56.9727,57.0325,1500.0
2013-11-13 13:30:00,57.25,57.33,57.25,57.31,1000.0,57.0525,57.1322,57.0525,57.1123,1000.0
2013-11-13 13:40:00,57.22,57.43,57.22,57.43,1900.0,57.0226,57.2318,57.0226,57.2318,1900.0
2013-11-13 13:50:00,57.38,57.38,57.32,57.34,1500.0,57.182,57.182,57.1222,57.1422,1500.0
2013-11-13 14:00:00,57.34,57.38,57.26,57.31,2600.0,57.1422,57.182,57.0624,57.1123,2600.0
2013-11-13 14:10:00,57.27,57.29,57.08,57.14,4100.0,57.0724,57.0923,56.8831,56.9428,4100.0
2013-11-13 14:20:00,57.18,57.2,57.11,57.11,1500.0,56.9827,57.0026,56.9129,56.9129,1500.0
2013-11-13 14:30:00,57.12,57.19,57.1,57.1,1300.0,56.9229,56.9927,56.903,56.903,1300.0
2013-11-13 14:40:00,57.05,57.06,56.95,57.0,2400.0,56.8532,56.8631,56.7535,56.8033,2400.0
2013-11-13 14:50:00,57.0,57.05,56.96,56.96,2300.0,56.8033,56.8532,56.7635,56.7635,2300.0
2013-11-13 15:00:00,56.98,56.98,56.93,56.93,500.0,56.7834,56.7834,56.7336,56.7336,500.0
2013-11-13 15:10:00,56.88,57.12,56.8,57.12,13500.0,56.6837,56.9229,56.604,56.9229,13500.0
2013-11-13 15:20:00,57.13,57.18,56.92,56.99,19600.0,56.9329,56.9827,56.7236,56.7934,19600.0
2013-11-13 15:30:00,56.98,57.06,56.97,57.05,3700.0,56.7834,56.8631,56.7734,56.8532,3700.0
2013-11-13 15:40:00,57.03,57.19,56.99,57.16,5100.0,56.8332,56.9927,56.7934,56.9628,5100.0
2013-11-13 15:50:00,57.13,57.2,57.0,57.2,10700.0,56.9329,57.0026,56.8033,57.0026,10700.0
2013-11-14 09:30:00,57.27,57.27,56.78,56.78,400.0,57.0724,57.0724,56.5841,56.5841,400.0
2013-11-14 09:40:00,57.02,57.02,56.86,56.86,600.0,56.8233,56.8233,56.6638,56.6638,600.0
2013-11-14 09:50:00,56.69,56.82,56.66,56.79,700.0,56.4944,56.624,56.4645,56.5941,700.0
2013-11-14 10:00:00,56.81,56.81,56.75,56.75,200.0,56.614,56.614,56.5542,56.5542,200.0
2013-11-14 10:10:00,56.56,56.56,56.56,56.56,100.0,56.3648,56.3648,56.3648,56.3648,100.0
2013-11-14 10:20:00,56.87,56.87,56.87,56.87,200.0,56.6738,56.6738,56.6738,56.6738,200.0
2013-11-14 10:30:00,56.87,56.87,56.87,56.87,0.0,56.6738,56.6738,56.6738,56.6738,0.0
2013-11-14 10:40:00,56.78,56.94,56.78,56.94,200.0,56.5841,56.7435,56.5841,56.7435,200.0
2013-11-14 10:50:00,56.94,56.94,56.94,56.94,0.0,56.7435,56.7435,56.7435,56.7435,0.0
2013-11-14 11:00:00,56.69,56.83,56.67,56.83,900.0,56.4944,56.6339,56.4745,56.6339,900.0
2013-11-14 11:10:00,56.8,56.82,56.8,56.82,300.0,56.604,56.624,56.604,56.624,300.0
2013-11-14 11:20:00,56.77,56.93,56.77,56.82,500.0,56.5741,56.7336,56.5741,56.624,500.0
2013-11-14 11:30:00,56.82,56.87,56.82,56.87,200.0,56.624,56.6738,56.624,56.6738,200.0
2013-11-14 11:40:00,56.92,56.97,56.92,56.97,200.0,56.7236,56.7734,56.7236,56.7734,200.0
2013-11-14 11:50:00,56.99,56.99,56.88,56.92,400.0,56.7934,56.7934,56.6837,56.7236,400.0
2013-11-14 12:00:00,56.96,56.96,56.77,56.8,900.0,56.7635,56.7635,56.5741,56.604,900.0
2013-11-14 12:10:00,56.75,56.75,56.69,56.69,300.0,56.5542,56.5542,56.4944,56.4944,300.0
2013-11-14 12:20:00,56.75,56.75,56.63,56.63,700.0,56.5542,56.5542,56.4346,56.4346,700.0
2013-11-14 12:30:00,56.7,56.74,56.66,56.74,300.0,56.5044,56.5442,56.4645,56.5442,300.0
2013-11-14 12:40:00,56.67,56.78,56.5,56.7,2500.0,56.4745,56.5841,56.3051,56.5044,2500.0
2013-11-14 12:50:00,56.76,56.76,56.6,56.7,1000.0,56.5642,56.5642,56.4047,56.5044,1000.0
2013-11-14 13:00:00,56.77,56.77,56.59,56.59,700.0,56.5741,56.5741,56.3947,56.3947,700.0
2013-11-14 13:10:00,56.69,56.75,56.68,56.71,600.0,56.4944,56.5542,56.4844,56.5143,600.0
2013-11-14 13:20:00,56.79,56.79,56.79,56.79,100.0,56.5941,56.5941,56.5941,56.5941,100.0
2013-11-14 13:30:00,56.61,56.61,56.61,56.61,300.0,56.4147,56.4147,56.4147,56.4147,300.0
2013-11-14 13:40:00,56.66,56.66,56.63,56.63,300.0,56.4645,56.4645,56.4346,56.4346,300.0
2013-11-14 13:50:00,56.71,56.71,56.65,56.65,600.0,56.5143,56.5143,56.4545,56.4545,600.0
2013-11-14 14:00:00,56.76,56.85,56.75,56.75,300.0,56.5642,56.6538,56.5542,56.5542,300.0
2013-11-14 14:10:00,56.85,56.85,56.79,56.81,500.0,56.6538,56.6538,56.5941,56.614,500.0
2013-11-14 14:20:00,56.91,56.99,56.9,56.95,1300.0,56.7136,56.7934,56.7037,56.7535,1300.0
2013-11-14 14:30:00,56.97,56.97,56.81,56.87,1700.0,56.7734,56.7734,56.614,56.6738,1700.0
2013-11-14 14:40:00,56.78,56.88,56.78,56.88,300.0,56.5841,56.6837,56.5841,56.6837,300.0
2013-11-14 14:50:00,56.87,56.98,56.87,56.9,700.0,56.6738,56.7834,56.6738,56.7037,700.0
2013-11-14 15:00:00,56.85,56.97,56.83,56.92,900.0,56.6538,56.7734,56.6339,56.7236,900.0
2013-11-14 15:10:00,56.81,56.91,56.81,56.87,900.0,56.614,56.7136,56.614,56.6738,900.0
2013-11-14 15:20:00,56.88,56.88,56.84,56.84,1000.0,56.6837,56.6837,56.6439,56.6439,1000.0
2013-11-14 15:30:00,56.85,56.98,56.85,56.89,1200.0,56.6538,56.7834,56.6538,56.6937,1200.0
2013-11-14 15:40:00,56.87,56.96,56.8,56.8,4000.0,56.6738,56.7635,56.604,56.604,4000.0
2013-11-14 15:50:00,56.8,56.88,56.75,56.86,7200.0,56.604,56.6837,56.5542,56.6638,7200.0
2013-11-15 09:30:00,56.78,56.78,56.35,56.55,8300.0,56.5841,56.5841,56.1556,56.3549,8300.0
2013-11-15 09:40:00,56.67,56.87,56.31,56.83,22100.0,56.4745,56.6738,56.1157,56.6339,22100.0
2013-11-15 09:50:00,56.85,57.39,56.85,57.18,14700.0,56.6538,57.192,56.6538,56.9827,14700.0
2013-11-15 10:00:00,57.03,57.07,57.03,57.07,300.0,56.8332,56.8731,56.8332,56.8731,300.0
2013-11-15 10:10:00,57.07,57.07,56.8,56.8,2200.0,56.8731,56.8731,56.604,56.604,2200.0
2013-11-15 10:20:00,56.81,56.91,56.81,56.91,500.0,56.614,56.7136,56.614,56.7136,500.0
2013-11-15 10:30:00,56.82,56.86,56.58,56.58,1400.0,56.624,56.6638,56.3848,56.3848,1400.0
2013-11-15 10:40:00,56.71,56.73,56.71,56.73,1000.0,56.5143,56.5343,56.5143,56.5343,1000.0
2013-11-15 10:50:00,56.75,56.75,56.75,56.75,100.0,56.5542,56.5542,56.5542,56.5542,100.0
2013-11-15 11:00:00,56.81,57.11,56.81,57.11,900.0,56.614,56.9129,56.614,56.9129,900.0
2013-11-15 11:10:00,57.06,57.11,56.93,56.93,1100.0,56.8631,56.9129,56.7336,56.7336,1100.0
2013-11-15 11:20:00,56.89,56.94,56.89,56.94,400.0,56.6937,56.7435,56.6937,56.7435,400.0
2013-11-15 11:30:00,56.98,56.98,56.89,56.91,1900.0,56.7834,56.7834,56.6937,56.7136,1900.0
2013-11-15 11:40:00,56.9,57.06,56.86,57.01,1700.0,56.7037,56.8631,56.6638,56.8133,1700.0
2013-11-15 11:50:00,57.06,57.07,57.04,57.05,600.0,56.8631,56.8731,56.8432,56.8532,600.0
2013-11-15 12:00:00,57.05,57.08,57.05,57.08,500.0,56.8532,56.8831,56.8532,56.8831,500.0
2013-11-15 12:10:00,57.13,57.25,57.13,57.25,1600.0,56.9329,57.0525,56.9329,57.0525,1600.0
2013-11-15 12:20:00,57.21,57.37,57.21,57.35,2100.0,57.0126,57.1721,57.0126,57.1521,2100.0
2013-11-15 12:30:00,57.33,57.36,57.33,57.36,600.0,57.1322,57.1621,57.1322,57.1621,600.0
2013-11-15 12:40:00,57.39,57.43,57.38,57.39,1100.0,57.192,57.2318,57.182,57.192,1100.0
2013-11-15 12:50:00,57.41,57.45,57.3,57.45,800.0,57.2119,57.2518,57.1023,57.2518,800.0
2013-11-15 13:00:00,57.34,57.41,57.34,57.41,300.0,57.1422,57.2119,57.1422,57.2119,300.0
2013-11-15 13:10:00,57.53,57.53,57.5,57.5,200.0,57.3315,57.3315,57.3016,57.3016,200.0
2013-11-15 13:20:00,57.54,57.6,57.52,57.52,2100.0,57.3415,57.4013,57.3215,57.3215,2100.0
2013-11-15 13:30:00,57.52,57.52,57.52,57.52,0.0,57.3215,57.3215,57.3215,57.3215,0.0
2013-11-15 13:40:00,57.37,57.57,57.36,57.51,2000.0,57.1721,57.3714,57.1621,57.3116,2000.0
2013-11-15 13:50:00,57.48,57.48,57.38,57.4,1800.0,57.2817,57.2817,57.182,57.2019,1800.0
2013-11-15 14:00:00,57.43,57.43,57.43,57.43,300.0,57.2318,57.2318,57.2318,57.2318,300.0
2013-11-15 14:10:00,57.35,57.35,57.32,57.32,1300.0,57.1521,57.1521,57.1222,57.1222,1300.0
2013-11-15 14:20:00,57.38,57.4,57.38,57.4,500.0,57.182,57.2019,57.182,57.2019,500.0
2013-11-15 14:30:00,57.43,57.43,57.4,57.4,300.0,57.2318,57.2318,57.2019,57.2019,300.0
2013-11-15 14:40:00,57.41,57.46,57.41,57.44,1400.0,57.2119,57.2617,57.2119,57.2418,1400.0
2013-11-15 14:50:00,57.43,57.43,57.42,57.42,300.0,57.2318,57.2318,57.2219,57.2219,300.0
2013-11-15 15:00:00,57.5,57.58,57.48,57.52,1700.0,57.3016,57.3813,57.2817,57.3215,1700.0
2013-11-15 15:10:00,57.61,57.63,57.53,57.59,1600.0,57.4112,57.4312,57.3315,57.3913,1600.0
2013-11-15 15:20:00,57.6,57.64,57.55,57.6,1100.0,57.4013,57.4411,57.3514,57.4013,1100.0
2013-11-15 15:30:00,57.66,57.72,57.6,57.6,4300.0,57.4611,57.5208,57.4013,57.4013,4300.0
2013-11-15 15:40:00,57.56,57.63,57.49,57.62,3300.0,57.3614,57.4312,57.2916,57.4212,3300.0
2013-11-15 15:50:00,57.62,57.66,57.48,57.55,15300.0,57.4212,57.4611,57.2817,57.3514,15300.0
2013-11-18 09:30:00,57.51,57.98,57.5,57.98,23100.0,57.3116,57.7799,57.3016,57.7799,23100.0
2013-11-18 09:40:00,57.98,58.22,57.94,58.04,4900.0,57.7799,58.0191,57.7401,57.8397,4900.0
2013-11-18 09:50:00,58.04,58.51,58.04,58.19,44400.0,57.8397,58.3081,57.8397,57.9892,44400.0
2013-11-18 10:00:00,57.86,57.92,57.57,57.73,2400.0,57.6604,57.7202,57.3714,57.5308,2400.0
2013-11-18 10:10:00,57.62,57.79,57.62,57.79,1800.0,57.4212,57.5906,57.4212,57.5906,1800.0
2013-11-18 10:20:00,57.8,57.96,57.79,57.95,2100.0,57.6006,57.76,57.5906,57.7501,2100.0
2013-11-18 10:30:00,57.83,57.83,57.83,57.83,300.0,57.6305,57.6305,57.6305,57.6305,300.0
2013-11-18 10:40:00,57.82,57.82,57.67,57.68,1500.0,57.6205,57.6205,57.471,57.481,1500.0
2013-11-18 10:50:00,57.7,57.7,57.7,57.7,100.0,57.5009,57.5009,57.5009,57.5009,100.0
2013-11-18 11:00:00,57.87,57.9,57.81,57.9,900.0,57.6703,57.7002,57.6105,57.7002,900.0
2013-11-18 11:10:00,57.9,57.93,57.85,57.88,1400.0,57.7002,57.7301,57.6504,57.6803,1400.0
2013-11-18 11:20:00,57.91,57.96,57.79,57.79,700.0,57.7102,57.76,57.5906,57.5906,700.0
2013-11-18 11:30:00,57.79,57.79,57.79,57.79,100.0,57.5906,57.5906,57.5906,57.5906,100.0
2013-11-18 11:40:00,57.8,57.83,57.8,57.8,400.0,57.6006,57.6305,57.6006,57.6006,400.0
2013-11-18 11:50:00,57.84,57.84,57.83,57.83,500.0,57.6404,57.6404,57.6305,57.6305,500.0
2013-11-18 12:00:00,57.67,57.75,57.67,57.68,400.0,57.471,57.5507,57.471,57.481,400.0
2013-11-18 12:10:00,57.68,57.74,57.68,57.74,900.0,57.481,57.5408,57.481,57.5408,900.0
2013-11-18 12:20:00,57.8,57.95,57.8,57.86,1700.0,57.6006,57.7501,57.6006,57.6604,1700.0
2013-11-18 12:30:00,57.81,57.84,57.69,57.69,1200.0,57.6105,57.6404,57.4909,57.4909,1200.0
2013-11-18 12:40:00,57.69,57.82,57.69,57.82,1900.0,57.4909,57.6205,57.4909,57.6205,1900.0
2013-11-18 12:50:00,57.83,57.89,57.79,57.79,800.0,57.6305,57.6903,57.5906,57.5906,800.0
2013-11-18 13:00:00,57.79,57.85,57.79,57.81,5300.0,57.5906,57.6504,57.5906,57.6105,5300.0
2013-11-18 13:10:00,57.8,57.96,57.8,57.96,3500.0,57.6006,57.76,57.6006,57.76,3500.0
2013-11-18 13:20:00,57.92,57.92,57.8,57.8,1600.0,57.7202,57.7202,57.6006,57.6006,1600.0
2013-11-18 13:30:00,57.87,57.87,57.87,57.87,300.0,57.6703,57.6703,57.6703,57.6703,300.0
2013-11-18 13:40:00,57.85,57.87,57.74,57.82,1700.0,57.6504,57.6703,57.5408,57.6205,1700.0
2013-11-18 13:50:00,57.84,57.84,57.78,57.83,1200.0,57.6404,57.6404,57.5806,57.6305,1200.0
2013-11-18 14:00:00,57.79,57.86,57.73,57.86,1300.0,57.5906,57.6604,57.5308,57.6604,1300.0
2013-11-18 14:10:00,57.84,57.85,57.83,57.84,500.0,57.6404,57.6504,57.6305,57.6404,500.0
2013-11-18 14:20:00,57.86,57.86,57.81,57.84,1000.0,57.6604,57.6604,57.6105,57.6404,1000.0
2013-11-18 14:30:00,57.85,57.85,57.79,57.82,1300.0,57.6504,57.6504,57.5906,57.6205,1300.0
2013-11-18 14:40:00,57.75,57.76,57.7,57.71,1200.0,57.5507,57.5607,57.5009,57.5109,1200.0
2013-11-18 14:50:00,57.66,57.71,57.62,57.62,7100.0,57.4611,57.5109,57.4212,57.4212,7100.0
2013-11-18 15:00:00,57.59,57.64,57.5,57.62,6800.0,57.3913,57.4411,57.3016,57.4212,6800.0
2013-11-18 15:10:00,57.6,57.6,57.44,57.55,10300.0,57.4013,57.4013,57.2418,57.3514,10300.0
2013-11-18 15:20:00,57.52,57.53,57.36,57.45,11800.0,57.3215,57.3315,57.1621,57.2518,11800.0
2013-11-18 15:30:00,57.43,57.57,57.37,57.57,8200.0,57.2318,57.3714,57.1721,57.3714,8200.0
2013-11-18 15:40:00,57.6,57.66,57.54,57.57,4200.0,57.4013,57.4611,57.3415,57.3714,4200.0
2013-11-18 15:50:00,57.58,57.68,57.54,57.66,11900.0,57.3813,57.481,57.3415,57.4611,11900.0
2013-11-19 09:30:00,57.52,57.79,57.18,57.6,3300.0,57.3215,57.5906,56.9827,57.4013,3300.0
2013-11-19 09:40:00,57.63,57.71,57.56,57.71,1800.0,57.4312,57.5109,57.3614,57.5109,1800.0
2013-11-19 09:50:00,57.66,58.05,57.66,57.69,6900.0,57.4611,57.8497,57.4611,57.4909,6900.0
2013-11-19 10:00:00,57.79,57.84,57.79,57.84,1900.0,57.5906,57.6404,57.5906,57.6404,1900.0
2013-11-19 10:10:00,57.75,58.0,57.75,58.0,800.0,57.5507,57.7999,57.5507,57.7999,800.0
2013-11-19 10:20:00,57.93,57.93,57.84,57.89,700.0,57.7301,57.7301,57.6404,57.6903,700.0
2013-11-19 10:30:00,57.87,58.04,57.74,58.04,1100.0,57.6703,57.8397,57.5408,57.8397,1100.0
2013-11-19 10:40:00,58.02,58.03,57.95,57.99,2100.0,57.8198,57.8298,57.7501,57.7899,2100.0
2013-11-19 10:50:00,57.97,58.0,57.96,58.0,400.0,57.77,57.7999,57.76,57.7999,400.0
2013-11-19 11:00:00,58.03,58.06,57.91,57.92,2400.0,57.8298,57.8597,57.7102,57.7202,2400.0
2013-11-19 11:10:00,57.92,57.92,57.78,57.78,400.0,57.7202,57.7202,57.5806,57.5806,400.0
2013-11-19 11:20:00,57.81,57.96,57.81,57.85,1500.0,57.6105,57.76,57.6105,57.6504,1500.0
2013-11-19 11:30:00,57.79,57.85,57.79,57.85,700.0,57.5906,57.6504,57.5906,57.6504,700.0
2013-11-19 11:40:00,57.8,57.85,57.65,57.68,1100.0,57.6006,57.6504,57.4511,57.481,1100.0
2013-11-19 11:50:00,57.74,57.86,57.74,57.86,800.0,57.5408,57.6604,57.5408,57.6604,800.0
2013-11-19 12:00:00,57.86,57.9,57.75,57.9,4100.0,57.6604,57.7002,57.5507,57.7002,4100.0
2013-11-19 12:10:00,57.87,57.88,57.84,57.85,800.0,57.6703,57.6803,57.6404,57.6504,800.0
2013-11-19 12:20:00,57.85,57.88,57.81,57.87,500.0,57.6504,57.6803,57.6105,57.6703,500.0
2013-11-19 12:30:00,57.86,57.99,57.86,57.94,4800.0,57.6604,57.7899,57.6604,57.7401,4800.0
2013-11-19 12:40:00,57.9,57.98,57.86,57.98,600.0,57.7002,57.7799,57.6604,57.7799,600.0
2013-11-19 12:50:00,57.93,57.95,57.92,57.95,1400.0,57.7301,57.7501,57.7202,57.7501,1400.0
2013-11-19 13:00:00,57.73,57.76,57.7,57.76,700.0,57.5308,57.5607,57.5009,57.5607,700.0
2013-11-19 13:10:00,57.76,57.76,57.72,57.72,500.0,57.5607,57.5607,57.5208,57.5208,500.0
2013-11-19 13:20:00,57.69,57.72,57.59,57.65,3800.0,57.4909,57.5208,57.3913,57.4511,3800.0
2013-11-19 13:30:00,57.63,57.77,57.63,57.7,2600.0,57.4312,57.5707,57.4312,57.5009,2600.0
2013-11-19 13:40:00,57.7,57.72,57.63,57.65,1700.0,57.5009,57.5208,57.4312,57.4511,1700.0
2013-11-19 13:50:00,57.66,57.67,57.56,57.63,2800.0,57.4611,57.471,57.3614,57.4312,2800.0
2013-11-19 14:00:00,57.65,57.65,57.56,57.62,3300.0,57.4511,57.4511,57.3614,57.4212,3300.0
2013-11-19 14:10:00,57.59,57.66,57.54,57.59,2800.0,57.3913,57.4611,57.3415,57.3913,2800.0
2013-11-19 14:20:00,57.59,57.59,57.39,57.39,800.0,57.3913,57.3913,57.192,57.192,800.0
2013-11-19 14:30:00,57.5,57.7,57.46,57.68,2700.0,57.3016,57.5009,57.2617,57.481,2700.0
2013-11-19 14:40:00,57.72,57.75,57.69,57.71,1300.0,57.5208,57.5507,57.4909,57.5109,1300.0
2013-11-19 14:50:00,57.66,57.66,57.61,57.63,1300.0,57.4611,57.4611,57.4112,57.4312,1300.0
2013-11-19 15:00:00,57.55,57.64,57.55,57.64,2500.0,57.3514,57.4411,57.3514,57.4411,2500.0
2013-11-19 15:10:00,57.64,57.64,57.55,57.56,6100.0,57.4411,57.4411,57.3514,57.3614,6100.0
2013-11-19 15:20:00,57.55,57.55,57.39,57.47,5500.0,57.3514,57.3514,57.192,57.2717,5500.0
2013-11-19 15:30:00,57.47,57.5,57.28,57.35,12100.0,57.2717,57.3016,57.0824,57.1521,12100.0
2013-11-19 15:40:00,57.32,57.32,57.25,57.3,8800.0,57.1222,57.1222,57.0525,57.1023,8800.0
2013-11-19 15:50:00,57.29,57.43,57.27,57.39,9400.0,57.0923,57.2318,57.0724,57.192,9400.0
2013-11-20 09:30:00,57.61,57.71,57.33,57.38,3100.0,57.4112,57.5109,57.1322,57.182,3100.0
2013-11-20 09:40:00,57.54,57.54,57.33,57.42,700.0,57.3415,57.3415,57.1322,57.2219,700.0
2013-11-20 09:50:00,57.5,57.89,57.45,57.64,2200.0,57.3016,57.6903,57.2518,57.4411,2200.0
2013-11-20 10:00:00,57.67,57.67,57.59,57.59,600.0,57.471,57.471,57.3913,57.3913,600.0
2013-11-20 10:10:00,57.73,58.02,57.73,57.76,2500.0,57.5308,57.8198,57.5308,57.5607,2500.0
2013-11-20 10:20:00,57.8,58.07,57.8,57.85,800.0,57.6006,57.8696,57.6006,57.6504,800.0
2013-11-20 10:30:00,57.75,57.91,57.45,57.61,1600.0,57.5507,57.7102,57.2518,57.4112,1600.0
2013-11-20 10:40:00,57.7,57.7,57.6,57.68,1600.0,57.5009,57.5009,57.4013,57.481,1600.0
2013-11-20 10:50:00,57.72,57.72,57.72,57.72,200.0,57.5208,57.5208,57.5208,57.5208,200.0
2013-11-20 11:00:00,57.72,57.9,57.6,57.88,1200.0,57.5208,57.7002,57.4013,57.6803,1200.0
2013-11-20 11:10:00,57.83,57.9,57.73,57.82,1200.0,57.6305,57.7002,57.5308,57.6205,1200.0
2013-11-20 11:20:00,57.8,57.84,57.65,57.77,1700.0,57.6006,57.6404,57.4511,57.5707,1700.0
2013-11-20 11:30:00,57.77,57.77,57.67,57.72,1300.0,57.5707,57.5707,57.471,57.5208,1300.0
2013-11-20 11:40:00,57.75,57.79,57.75,57.76,700.0,57.5507,57.5906,57.5507,57.5607,700.0
2013-11-20 11:50:00,57.7,57.72,57.65,57.7,1100.0,57.5009,57.5208,57.4511,57.5009,1100.0
2013-11-20 12:00:00,57.7,57.71,57.68,57.7,900.0,57.5009,57.5109,57.481,57.5009,900.0
2013-11-20 12:10:00,57.72,57.72,57.66,57.66,700.0,57.5208,57.5208,57.4611,57.4611,700.0
2013-11-20 12:20:00,57.66,57.77,57.66,57.73,1200.0,57.4611,57.5707,57.4611,57.5308,1200.0
2013-11-20 12:30:00,57.75,57.78,57.58,57.58,4800.0,57.5507,57.5806,57.3813,57.3813,4800.0
2013-11-20 12:40:00,57.64,57.71,57.63,57.66,3100.0,57.4411,57.5109,57.4312,57.4611,3100.0
2013-11-20 12:50:00,57.76,57.8,57.75,57.79,1200.0,57.5607,57.6006,57.5507,57.5906,1200.0
2013-11-20 13:00:00,57.84,57.85,57.84,57.85,1300.0,57.6404,57.6504,57.6404,57.6504,1300.0
2013-11-20 13:10:00,57.78,57.8,57.76,57.77,700.0,57.5806,57.6006,57.5607,57.5707,700.0
2013-11-20 13:20:00,57.71,57.75,57.7,57.75,1100.0,57.5109,57.5507,57.5009,57.5507,1100.0
2013-11-20 13:30:00,57.75,57.75,57.66,57.68,1000.0,57.5507,57.5507,57.4611,57.481,1000.0
2013-11-20 13:40:00,57.73,57.85,57.65,57.85,1200.0,57.5308,57.6504,57.4511,57.6504,1200.0
2013-11-20 13:50:00,57.85,57.85,57.7,57.77,2400.0,57.6504,57.6504,57.5009,57.5707,2400.0
2013-11-20 14:00:00,57.46,57.76,57.45,57.64,3100.0,57.2617,57.5607,57.2518,57.4411,3100.0
2013-11-20 14:10:00,57.64,57.7,57.52,57.55,900.0,57.4411,57.5009,57.3215,57.3514,900.0
2013-11-20 14:20:00,57.69,57.81,57.62,57.62,1300.0,57.4909,57.6105,57.4212,57.4212,1300.0
2013-11-20 14:30:00,57.61,57.64,57.54,57.54,800.0,57.4112,57.4411,57.3415,57.3415,800.0
2013-11-20 14:40:00,57.54,57.56,57.46,57.53,1200.0,57.3415,57.3614,57.2617,57.3315,1200.0
2013-11-20 14:50:00,57.59,57.6,57.48,57.54,1700.0,57.3913,57.4013,57.2817,57.3415,1700.0
2013-11-20 15:00:00,57.54,57.55,57.45,57.52,7000.0,57.3415,57.3514,57.2518,57.3215,7000.0
2013-11-20 15:10:00,57.48,57.62,57.45,57.57,3300.0,57.2817,57.4212,57.2518,57.3714,3300.0
2013-11-20 15:20:00,57.53,57.65,57.49,57.56,3600.0,57.3315,57.4511,57.2916,57.3614,3600.0
2013-11-20 15:30:00,57.56,57.69,57.51,57.68,6000.0,57.3614,57.4909,57.3116,57.481,6000.0
2013-11-20 15:40:00,57.69,57.77,57.55,57.7,5000.0,57.4909,57.5707,57.3514,57.5009,5000.0
2013-11-20 15:50:00,57.7,57.74,57.64,57.71,10600.0,57.5009,57.5408,57.4411,57.5109,10600.0
2013-11-21 09:30:00,57.95,57.95,57.79,57.8,1800.0,57.7501,57.7501,57.5906,57.6006,1800.0
2013-11-21 09:40:00,57.74,57.8,57.66,57.66,600.0,57.5408,57.6006,57.4611,57.4611,600.0
2013-11-21 09:50:00,57.69,57.95,57.65,57.94,2300.0,57.4909,57.7501,57.4511,57.7401,2300.0
2013-11-21 10:00:00,58.0,58.1,57.97,58.06,5300.0,57.7999,57.8995,57.77,57.8597,5300.0
2013-11-21 10:10:00,58.12,58.27,58.12,58.25,900.0,57.9195,58.0689,57.9195,58.049,900.0
2013-11-21 10:20:00,58.43,58.5,58.43,58.49,1000.0,58.2284,58.2982,58.2284,58.2882,1000.0
2013-11-21 10:30:00,58.4,58.59,58.4,58.59,2000.0,58.1985,58.3878,58.1985,58.3878,2000.0
2013-11-21 10:40:00,58.69,58.74,58.45,58.48,4800.0,58.4875,58.5373,58.2483,58.2782,4800.0
2013-11-21 10:50:00,58.57,58.7,58.57,58.6,1600.0,58.3679,58.4975,58.3679,58.3978,1600.0
2013-11-21 11:00:00,58.48,58.48,58.07,58.09,3200.0,58.2782,58.2782,57.8696,57.8896,3200.0
2013-11-21 11:10:00,58.09,58.26,58.09,58.26,1500.0,57.8896,58.059,57.8896,58.059,1500.0
2013-11-21 11:20:00,58.26,58.4,58.26,58.4,1800.0,58.059,58.1985,58.059,58.1985,1800.0
2013-11-21 11:30:00,58.43,58.46,58.33,58.4,1100.0,58.2284,58.2583,58.1287,58.1985,1100.0
2013-11-21 11:40:00,58.39,58.4,58.27,58.27,3700.0,58.1885,58.1985,58.0689,58.0689,3700.0
2013-11-21 11:50:00,58.3,58.32,58.25,58.25,1000.0,58.0988,58.1188,58.049,58.049,1000.0
2013-11-21 12:00:00,58.25,58.25,57.0,58.22,6500.0,58.049,58.049,56.8033,58.0191,6500.0
2013-11-21 12:10:00,58.22,58.22,58.19,58.21,800.0,58.0191,58.0191,57.9892,58.0092,800.0
2013-11-21 12:20:00,58.18,58.18,58.07,58.15,900.0,57.9793,57.9793,57.8696,57.9494,900.0
2013-11-21 12:30:00,58.16,58.16,58.15,58.16,2900.0,57.9593,57.9593,57.9494,57.9593,2900.0
2013-11-21 12:40:00,58.15,58.17,58.15,58.17,800.0,57.9494,57.9693,57.9494,57.9693,800.0
2013-11-21 12:50:00,58.05,58.21,58.05,58.21,900.0,57.8497,58.0092,57.8497,58.0092,900.0
2013-11-21 13:00:00,58.2,58.2,58.1,58.1,600.0,57.9992,57.9992,57.8995,57.8995,600.0
2013-11-21 13:10:00,58.04,58.22,58.02,58.22,700.0,57.8397,58.0191,57.8198,58.0191,700.0
2013-11-21 13:20:00,58.19,58.19,58.11,58.11,300.0,57.9892,57.9892,57.9095,57.9095,300.0
2013-11-21 13:30:00,58.01,58.11,58.01,58.09,900.0,57.8098,57.9095,57.8098,57.8896,900.0
2013-11-21 13:40:00,58.15,58.28,58.15,58.28,7300.0,57.9494,58.0789,57.9494,58.0789,7300.0
2013-11-21 13:50:00,58.26,58.42,58.19,58.32,900.0,58.059,58.2184,57.9892,58.1188,900.0
2013-11-21 14:00:00,58.33,58.43,58.32,58.43,900.0,58.1287,58.2284,58.1188,58.2284,900.0
2013-11-21 14:10:00,58.37,58.42,58.37,58.4,1200.0,58.1686,58.2184,58.1686,58.1985,1200.0
2013-11-21 14:20:00,58.42,58.42,58.39,58.41,700.0,58.2184,58.2184,58.1885,58.2085,700.0
2013-11-21 14:30:00,58.4,58.46,58.4,58.41,700.0,58.1985,58.2583,58.1985,58.2085,700.0
2013-11-21 14:40:00,58.3,58.45,58.3,58.42,700.0,58.0988,58.2483,58.0988,58.2184,700.0
2013-11-21 14:50:00,58.48,58.52,58.43,58.44,3500.0,58.2782,58.3181,58.2284,58.2384,3500.0
2013-11-21 15:00:00,58.49,58.58,58.49,58.54,2700.0,58.2882,58.3779,58.2882,58.338,2700.0
2013-11-21 15:10:00,58.55,58.65,58.52,58.65,2900.0,58.348,58.4476,58.3181,58.4476,2900.0
2013-11-21 15:20:00,58.64,58.7,58.63,58.7,1400.0,58.4377,58.4975,58.4277,58.4975,1400.0
2013-11-21 15:30:00,58.69,58.69,58.6,58.63,2000.0,58.4875,58.4875,58.3978,58.4277,2000.0
2013-11-21 15:40:00,58.61,58.66,58.53,58.62,5300.0,58.4078,58.4576,58.3281,58.4177,5300.0
2013-11-21 15:50:00,58.59,58.72,58.52,58.71,14900.0,58.3878,58.5174,58.3181,58.5074,14900.0
2013-11-22 09:30:00,58.8,58.8,58.39,58.44,6200.0,58.5971,58.5971,58.1885,58.2384,6200.0
2013-11-22 09:40:00,58.45,58.46,58.41,58.41,500.0,58.2483,58.2583,58.2085,58.2085,500.0
2013-11-22 09:50:00,58.41,58.41,58.26,58.29,1200.0,58.2085,58.2085,58.059,58.0889,1200.0
2013-11-22 10:00:00,58.3,58.3,58.03,58.07,2800.0,58.0988,58.0988,57.8298,57.8696,2800.0
2013-11-22 10:10:00,58.08,58.34,58.08,58.25,3000.0,57.8796,58.1387,57.8796,58.049,3000.0
2013-11-22 10:20:00,58.3,58.3,58.22,58.26,1100.0,58.0988,58.0988,58.0191,58.059,1100.0
2013-11-22 10:30:00,58.27,58.41,58.23,58.33,4000.0,58.0689,58.2085,58.0291,58.1287,4000.0
2013-11-22 10:40:00,58.32,58.46,58.26,58.26,1800.0,58.1188,58.2583,58.059,58.059,1800.0
2013-11-22 10:50:00,58.27,58.3,58.19,58.19,2300.0,58.0689,58.0988,57.9892,57.9892,2300.0
2013-11-22 11:00:00,58.2,58.25,58.11,58.12,2900.0,57.9992,58.049,57.9095,57.9195,2900.0
2013-11-22 11:10:00,58.12,58.12,58.08,58.12,1700.0,57.9195,57.9195,57.8796,57.9195,1700.0
2013-11-22 11:20:00,58.06,58.1,57.88,57.88,7300.0,57.8597,57.8995,57.6803,57.6803,7300.0
2013-11-22 11:30:00,57.88,57.89,57.81,57.86,4400.0,57.6803,57.6903,57.6105,57.6604,4400.0
2013-11-22 11:40:00,57.86,57.95,57.81,57.95,2100.0,57.6604,57.7501,57.6105,57.7501,2100.0
2013-11-22 11:50:00,57.95,58.1,57.95,58.07,1900.0,57.7501,57.8995,57.7501,57.8696,1900.0
2013-11-22 12:00:00,58.14,58.14,57.99,58.04,1600.0,57.9394,57.9394,57.7899,57.8397,1600.0
2013-11-22 12:10:00,58.09,58.1,58.02,58.07,1600.0,57.8896,57.8995,57.8198,57.8696,1600.0
2013-11-22 12:20:00,58.09,58.15,58.06,58.14,2600.0,57.8896,57.9494,57.8597,57.9394,2600.0
2013-11-22 12:30:00,58.13,58.15,58.07,58.13,1400.0,57.9294,57.9494,57.8696,57.9294,1400.0
2013-11-22 12:40:00,58.16,58.16,58.15,58.15,1000.0,57.9593,57.9593,57.9494,57.9494,1000.0
2013-11-22 12:50:00,58.15,58.15,58.03,58.03,1700.0,57.9494,57.9494,57.8298,57.8298,1700.0
2013-11-22 13:00:00,58.05,58.13,58.02,58.1,2200.0,57.8497,57.9294,57.8198,57.8995,2200.0
2013-11-22 13:10:00,58.15,58.17,58.12,58.15,1400.0,57.9494,57.9693,57.9195,57.9494,1400.0
2013-11-22 13:20:00,58.11,58.14,58.07,58.09,1700.0,57.9095,57.9394,57.8696,57.8896,1700.0
2013-11-22 13:30:00,58.09,58.18,58.02,58.02,900.0,57.8896,57.9793,57.8198,57.8198,900.0
2013-11-22 13:40:00,58.02,58.16,58.02,58.16,2200.0,57.8198,57.9593,57.8198,57.9593,2200.0
2013-11-22 13:50:00,58.17,58.17,58.17,58.17,200.0,57.9693,57.9693,57.9693,57.9693,200.0
2013-11-22 14:00:00,58.13,58.23,58.06,58.16,2100.0,57.9294,58.0291,57.8597,57.9593,2100.0
2013-11-22 14:10:00,58.18,58.22,58.17,58.2,800.0,57.9793,58.0191,57.9693,57.9992,800.0
2013-11-22 14:20:00,58.11,58.16,58.09,58.16,2500.0,57.9095,57.9593,57.8896,57.9593,2500.0
2013-11-22 14:30:00,58.15,58.16,58.0,58.08,4400.0,57.9494,57.9593,57.7999,57.8796,4400.0
2013-11-22 14:40:00,58.04,58.06,58.01,58.06,3200.0,57.8397,57.8597,57.8098,57.8597,3200.0
2013-11-22 14:50:00,58.06,58.12,58.01,58.08,3600.0,57.8597,57.9195,57.8098,57.8796,3600.0
2013-11-22 15:00:00,58.11,58.17,58.07,58.1,1500.0,57.9095,57.9693,57.8696,57.8995,1500.0
2013-11-22 15:10:00,58.16,58.16,58.03,58.09,5000.0,57.9593,57.9593,57.8298,57.8896,5000.0
2013-11-22 15:20:00,58.03,58.15,58.03,58.14,2000.0,57.8298,57.9494,57.8298,57.9394,2000.0
2013-11-22 15:30:00,58.12,58.17,58.1,58.17,2700.0,57.9195,57.9693,57.8995,57.9693,2700.0
2013-11-22 15:40:00,58.17,58.2,58.06,58.13,3200.0,57.9693,57.9992,57.8597,57.9294,3200.0
2013-11-22 15:50:00,58.12,58.18,58.0,58.1,28400.0,57.9195,57.9793,57.7999,57.8995,28400.0
2013-11-25 09:30:00,58.5,58.68,58.32,58.4,9600.0,58.2982,58.4775,58.1188,58.1985,9600.0
2013-11-25 09:40:00,58.44,58.54,58.22,58.39,2800.0,58.2384,58.338,58.0191,58.1885,2800.0
2013-11-25 09:50:00,58.43,58.51,58.06,58.29,6100.0,58.2284,58.3081,57.8597,58.0889,6100.0
2013-11-25 10:00:00,58.35,58.47,58.2,58.4,3000.0,58.1487,58.2683,57.9992,58.1985,3000.0
2013-11-25 10:10:00,58.4,58.77,58.4,58.77,2300.0,58.1985,58.5672,58.1985,58.5672,2300.0
2013-11-25 10:20:00,58.77,58.77,58.61,58.65,1600.0,58.5672,58.5672,58.4078,58.4476,1600.0
2013-11-25 10:30:00,58.72,58.78,58.67,58.68,2500.0,58.5174,58.5772,58.4676,58.4775,2500.0
2013-11-25 10:40:00,58.74,58.74,58.67,58.67,1900.0,58.5373,58.5373,58.4676,58.4676,1900.0
2013-11-25 10:50:00,58.71,58.78,58.65,58.68,2800.0,58.5074,58.5772,58.4476,58.4775,2800.0
2013-11-25 11:00:00,58.71,58.75,58.55,58.56,7800.0,58.5074,58.5473,58.348,58.3579,7800.0
2013-11-25 11:10:00,58.54,58.55,58.27,58.49,2400.0,58.338,58.348,58.0689,58.2882,2400.0
2013-11-25 11:20:00,58.51,58.54,58.37,58.41,2000.0,58.3081,58.338,58.1686,58.2085,2000.0
2013-11-25 11:30:00,58.45,58.45,58.45,58.45,700.0,58.2483,58.2483,58.2483,58.2483,700.0
2013-11-25 11:40:00,58.38,58.54,58.38,58.43,2100.0,58.1786,58.338,58.1786,58.2284,2100.0
2013-11-25 11:50:00,58.43,58.43,58.29,58.34,1000.0,58.2284,58.2284,58.0889,58.1387,1000.0
2013-11-25 12:00:00,58.34,58.4,58.3,58.32,1700.0,58.1387,58.1985,58.0988,58.1188,1700.0
2013-11-25 12:10:00,58.34,58.34,58.34,58.34,200.0,58.1387,58.1387,58.1387,58.1387,200.0
2013-11-25 12:20:00,58.34,58.44,58.29,58.4,1300.0,58.1387,58.2384,58.0889,58.1985,1300.0
2013-11-25 12:30:00,58.39,58.54,58.34,58.45,1200.0,58.1885,58.338,58.1387,58.2483,1200.0
2013-11-25 12:40:00,58.33,58.4,58.33,58.35,1000.0,58.1287,58.1985,58.1287,58.1487,1000.0
2013-11-25 12:50:00,58.35,58.37,58.2,58.37,600.0,58.1487,58.1686,57.9992,58.1686,600.0
2013-11-25 13:00:00,58.4,58.47,58.37,58.37,1800.0,58.1985,58.2683,58.1686,58.1686,1800.0
2013-11-25 13:10:00,58.32,58.34,58.19,58.29,6500.0,58.1188,58.1387,57.9892,58.0889,6500.0
2013-11-25 13:20:00,58.29,58.35,58.25,58.3,2200.0,58.0889,58.1487,58.049,58.0988,2200.0
2013-11-25 13:30:00,58.3,58.36,58.25,58.25,2200.0,58.0988,58.1586,58.049,58.049,2200.0
2013-11-25 13:40:00,58.3,58.42,58.3,58.42,3100.0,58.0988,58.2184,58.0988,58.2184,3100.0
2013-11-25 13:50:00,58.38,58.38,58.3,58.37,3700.0,58.1786,58.1786,58.0988,58.1686,3700.0
2013-11-25 14:00:00,58.37,58.37,58.22,58.28,9600.0,58.1686,58.1686,58.0191,58.0789,9600.0
2013-11-25 14:10:00,58.31,58.31,58.2,58.2,4600.0,58.1088,58.1088,57.9992,57.9992,4600.0
2013-11-25 14:20:00,58.25,58.31,58.21,58.27,6700.0,58.049,58.1088,58.0092,58.0689,6700.0
2013-11-25 14:30:00,58.33,58.33,58.23,58.27,7200.0,58.1287,58.1287,58.0291,58.0689,7200.0
2013-11-25 14:40:00,58.23,58.3,58.1,58.28,5900.0,58.0291,58.0988,57.8995,58.0789,5900.0
2013-11-25 14:50:00,58.31,58.32,58.23,58.32,7200.0,58.1088,58.1188,58.0291,58.1188,7200.0
2013-11-25 15:00:00,58.32,58.35,58.3,58.31,3700.0,58.1188,58.1487,58.0988,58.1088,3700.0
2013-11-25 15:10:00,58.31,58.35,58.3,58.35,6800.0,58.1088,58.1487,58.0988,58.1487,6800.0
2013-11-25 15:20:00,58.35,58.35,58.25,58.27,3500.0,58.1487,58.1487,58.049,58.0689,3500.0
2013-11-25 15:30:00,58.3,58.4,58.3,58.31,2700.0,58.0988,58.1985,58.0988,58.1088,2700.0
2013-11-25 15:40:00,58.31,58.41,58.3,58.37,4800.0,58.1088,58.2085,58.0988,58.1686,4800.0
2013-11-25 15:50:00,58.39,58.52,58.33,58.52,10000.0,58.1885,58.3181,58.1287,58.3181,10000.0
2013-11-26 09:30:00,58.28,58.47,58.28,58.47,4300.0,58.0789,58.2683,58.0789,58.2683,4300.0
2013-11-26 09:40:00,58.23,58.45,58.14,58.33,3000.0,58.0291,58.2483,57.9394,58.1287,3000.0
2013-11-26 09:50:00,58.45,58.51,58.39,58.4,1200.0,58.2483,58.3081,58.1885,58.1985,1200.0
2013-11-26 10:00:00,58.47,58.55,58.46,58.53,1100.0,58.2683,58.348,58.2583,58.3281,1100.0
2013-11-26 10:10:00,58.66,58.84,58.66,58.78,1900.0,58.4576,58.637,58.4576,58.5772,1900.0
2013-11-26 10:20:00,58.84,58.9,58.84,58.85,2300.0,58.637,58.6968,58.637,58.6469,2300.0
2013-11-26 10:30:00,58.85,58.85,58.77,58.77,1400.0,58.6469,58.6469,58.5672,58.5672,1400.0
2013-11-26 10:40:00,58.77,58.77,58.62,58.62,400.0,58.5672,58.5672,58.4177,58.4177,400.0
2013-11-26 10:50:00,58.62,58.69,58.57,58.65,1500.0,58.4177,58.4875,58.3679,58.4476,1500.0
2013-11-26 11:00:00,58.7,58.81,58.7,58.81,1600.0,58.4975,58.6071,58.4975,58.6071,1600.0
2013-11-26 11:10:00,58.79,58.81,58.75,58.75,700.0,58.5872,58.6071,58.5473,58.5473,700.0
2013-11-26 11:20:00,58.82,58.92,58.81,58.81,1700.0,58.617,58.7167,58.6071,58.6071,1700.0
2013-11-26 11:30:00,58.82,58.86,58.78,58.78,1200.0,58.617,58.6569,58.5772,58.5772,1200.0
2013-11-26 11:40:00,58.85,58.92,58.85,58.91,900.0,58.6469,58.7167,58.6469,58.7067,900.0
2013-11-26 11:50:00,58.91,58.91,58.8,58.8,1300.0,58.7067,58.7067,58.5971,58.5971,1300.0
2013-11-26 12:00:00,58.83,58.87,58.83,58.87,400.0,58.627,58.6669,58.627,58.6669,400.0
2013-11-26 12:10:00,58.92,58.92,58.91,58.91,1100.0,58.7167,58.7167,58.7067,58.7067,1100.0
2013-11-26 12:20:00,58.85,58.88,58.78,58.79,2000.0,58.6469,58.6768,58.5772,58.5872,2000.0
2013-11-26 12:30:00,58.79,58.83,58.72,58.83,800.0,58.5872,58.627,58.5174,58.627,800.0
2013-11-26 12:40:00,58.84,58.87,58.83,58.87,1800.0,58.637,58.6669,58.627,58.6669,1800.0
2013-11-26 12:50:00,58.95,58.95,58.89,58.91,600.0,58.7466,58.7466,58.6868,58.7067,600.0
2013-11-26 13:00:00,58.87,58.87,58.81,58.81,900.0,58.6669,58.6669,58.6071,58.6071,900.0
2013-11-26 13:10:00,58.85,58.86,58.85,58.86,300.0,58.6469,58.6569,58.6469,58.6569,300.0
2013-11-26 13:20:00,58.9,58.93,58.9,58.9,1300.0,58.6968,58.7267,58.6968,58.6968,1300.0
2013-11-26 13:30:00,58.93,58.93,58.86,58.88,1100.0,58.7267,58.7267,58.6569,58.6768,1100.0
2013-11-26 13:40:00,58.87,58.91,58.84,58.86,1700.0,58.6669,58.7067,58.637,58.6569,1700.0
2013-11-26 13:50:00,58.97,58.97,58.85,58.85,1400.0,58.7665,58.7665,58.6469,58.6469,1400.0
2013-11-26 14:00:00,58.88,58.95,58.88,58.9,1300.0,58.6768,58.7466,58.6768,58.6968,1300.0
2013-11-26 14:10:00,58.87,58.87,58.78,58.85,1600.0,58.6669,58.6669,58.5772,58.6469,1600.0
2013-11-26 14:20:00,58.93,58.96,58.92,58.96,1000.0,58.7267,58.7566,58.7167,58.7566,1000.0
2013-11-26 14:30:00,59.01,59.07,59.0,59.06,7000.0,58.8064,58.8662,58.7964,58.8562,7000.0
2013-11-26 14:40:00,59.06,59.13,59.03,59.13,2300.0,58.8562,58.926,58.8263,58.926,2300.0
2013-11-26 14:50:00,59.13,59.27,59.09,59.18,2600.0,58.926,59.0655,58.8861,58.9758,2600.0
2013-11-26 15:00:00,59.11,59.15,59.0,59.06,1700.0,58.906,58.9459,58.7964,58.8562,1700.0
2013-11-26 15:10:00,59.06,59.16,59.01,59.01,1900.0,58.8562,58.9559,58.8064,58.8064,1900.0
2013-11-26 15:20:00,59.06,59.14,59.04,59.07,2800.0,58.8562,58.9359,58.8363,58.8662,2800.0
2013-11-26 15:30:00,59.02,59.06,58.99,59.01,3900.0,58.8164,58.8562,58.7865,58.8064,3900.0
2013-11-26 15:40:00,59.02,59.05,58.94,58.95,5900.0,58.8164,58.8463,58.7366,58.7466,5900.0
2013-11-26 15:50:00,58.94,59.03,58.83,58.91,22100.0,58.7366,58.8263,58.627,58.7067,22100.0
2013-11-27 09:30:00,59.09,59.09,58.8,58.8,800.0,58.8861,58.8861,58.5971,58.5971,800.0
2013-11-27 09:40:00,58.73,58.84,58.72,58.76,500.0,58.5274,58.637,58.5174,58.5573,500.0
2013-11-27 09:50:00,58.88,59.07,58.88,58.96,2100.0,58.6768,58.8662,58.6768,58.7566,2100.0
2013-11-27 10:00:00,59.05,59.07,58.99,59.06,1700.0,58.8463,58.8662,58.7865,58.8562,1700.0
2013-11-27 10:10:00,59.05,59.13,59.04,59.1,2100.0,58.8463,58.926,58.8363,58.8961,2100.0
2013-11-27 10:20:00,59.07,59.1,59.05,59.1,1500.0,58.8662,58.8961,58.8463,58.8961,1500.0
2013-11-27 10:30:00,59.1,59.1,58.89,59.03,1400.0,58.8961,58.8961,58.6868,58.8263,1400.0
2013-11-27 10:40:00,59.03,59.05,58.96,58.99,1400.0,58.8263,58.8463,58.7566,58.7865,1400.0
2013-11-27 10:50:00,59.03,59.05,58.99,58.99,1700.0,58.8263,58.8463,58.7865,58.7865,1700.0
2013-11-27 11:00:00,59.01,59.01,58.93,58.94,1300.0,58.8064,58.8064,58.7267,58.7366,1300.0
2013-11-27 11:10:00,58.94,58.94,58.8,58.88,1400.0,58.7366,58.7366,58.5971,58.6768,1400.0
2013-11-27 11:20:00,58.89,58.89,58.88,58.88,3000.0,58.6868,58.6868,58.6768,58.6768,3000.0
2013-11-27 11:30:00,58.9,58.92,58.9,58.92,1100.0,58.6968,58.7167,58.6968,58.7167,1100.0
2013-11-27 11:40:00,58.98,59.07,58.96,59.07,700.0,58.7765,58.8662,58.7566,58.8662,700.0
2013-11-27 11:50:00,59.07,59.07,58.91,58.96,2000.0,58.8662,58.8662,58.7067,58.7566,2000.0
2013-11-27 12:00:00,58.96,58.96,58.94,58.94,600.0,58.7566,58.7566,58.7366,58.7366,600.0
2013-11-27 12:10:00,58.97,58.97,58.96,58.97,700.0,58.7665,58.7665,58.7566,58.7665,700.0
2013-11-27 12:20:00,58.96,58.97,58.9,58.97,1400.0,58.7566,58.7665,58.6968,58.7665,1400.0
2013-11-27 12:30:00,58.95,58.96,58.93,58.93,1200.0,58.7466,58.7566,58.7267,58.7267,1200.0
2013-11-27 12:40:00,58.93,58.95,58.85,58.95,2200.0,58.7267,58.7466,58.6469,58.7466,2200.0
2013-11-27 12:50:00,58.92,58.94,58.86,58.89,1200.0,58.7167,58.7366,58.6569,58.6868,1200.0
2013-11-27 13:00:00,58.88,58.89,58.87,58.88,800.0,58.6768,58.6868,58.6669,58.6768,800.0
2013-11-27 13:10:00,58.94,58.94,58.9,58.9,3400.0,58.7366,58.7366,58.6968,58.6968,3400.0
2013-11-27 13:20:00,58.95,59.0,58.95,59.0,1100.0,58.7466,58.7964,58.7466,58.7964,1100.0
2013-11-27 13:30:00,59.07,59.07,59.01,59.06,800.0,58.8662,58.8662,58.8064,58.8562,800.0
2013-11-27 13:40:00,59.07,59.07,59.04,59.04,500.0,58.8662,58.8662,58.8363,58.8363,500.0
2013-11-27 13:50:00,59.03,59.06,59.0,59.06,1200.0,58.8263,58.8562,58.7964,58.8562,1200.0
2013-11-27 14:00:00,59.06,59.07,59.06,59.07,300.0,58.8562,58.8662,58.8562,58.8662,300.0
2013-11-27 14:10:00,59.05,59.07,59.04,59.06,1500.0,58.8463,58.8662,58.8363,58.8562,1500.0
2013-11-27 14:20:00,59.06,59.07,59.06,59.06,600.0,58.8562,58.8662,58.8562,58.8562,600.0
2013-11-27 14:30:00,59.06,59.18,59.0,59.08,6600.0,58.8562,58.9758,58.7964,58.8762,6600.0
2013-11-27 14:40:00,59.08,59.08,58.99,59.05,3700.0,58.8762,58.8762,58.7865,58.8463,3700.0
2013-11-27 14:50:00,59.05,59.05,58.99,58.99,1100.0,58.8463,58.8463,58.7865,58.7865,1100.0
2013-11-27 15:00:00,58.95,58.97,58.92,58.97,2000.0,58.7466,58.7665,58.7167,58.7665,2000.0
2013-11-27 15:10:00,58.97,59.0,58.85,58.93,3800.0,58.7665,58.7964,58.6469,58.7267,3800.0
2013-11-27 15:20:00,58.98,58.99,58.95,58.99,1200.0,58.7765,58.7865,58.7466,58.7865,1200.0
2013-11-27 15:30:00,58.99,58.99,58.89,58.9,2900.0,58.7865,58.7865,58.6868,58.6968,2900.0
2013-11-27 15:40:00,58.91,59.04,58.91,59.04,1800.0,58.7067,58.8363,58.7067,58.8363,1800.0
2013-11-27 15:50:00,59.03,59.05,59.01,59.04,9400.0,58.8263,58.8463,58.8064,58.8363,9400.0
2013-11-29 09:30:00,58.84,58.84,58.84,58.84,16900.0,58.637,58.637,58.637,58.637,16900.0
2013-11-29 09:40:00,58.78,58.84,58.52,58.84,2800.0,58.5772,58.637,58.3181,58.637,2800.0
2013-11-29 09:50:00,58.9,59.0,58.9,58.92,500.0,58.6968,58.7964,58.6968,58.7167,500.0
2013-11-29 10:00:00,58.94,58.94,58.86,58.94,1600.0,58.7366,58.7366,58.6569,58.7366,1600.0
2013-11-29 10:10:00,59.03,59.1,59.03,59.03,1000.0,58.8263,58.8961,58.8263,58.8263,1000.0
2013-11-29 10:20:00,59.17,59.17,59.05,59.11,1800.0,58.9658,58.9658,58.8463,58.906,1800.0
2013-11-29 10:30:00,59.17,59.19,59.07,59.19,1200.0,58.9658,58.9858,58.8662,58.9858,1200.0
2013-11-29 10:40:00,59.14,59.24,59.14,59.19,800.0,58.9359,59.0356,58.9359,58.9858,800.0
2013-11-29 10:50:00,59.25,59.25,59.25,59.25,100.0,59.0456,59.0456,59.0456,59.0456,100.0
2013-11-29 11:00:00,59.25,59.32,59.17,59.32,3300.0,59.0456,59.1153,58.9658,59.1153,3300.0
2013-11-29 11:10:00,59.32,59.42,59.32,59.39,1300.0,59.1153,59.215,59.1153,59.1851,1300.0
2013-11-29 11:20:00,59.39,59.39,59.24,59.24,1000.0,59.1851,59.1851,59.0356,59.0356,1000.0
2013-11-29 11:30:00,59.21,59.27,59.17,59.17,700.0,59.0057,59.0655,58.9658,58.9658,700.0
2013-11-29 11:40:00,59.17,59.23,59.13,59.21,1600.0,58.9658,59.0256,58.926,59.0057,1600.0
2013-11-29 11:50:00,59.25,59.26,59.19,59.23,1400.0,59.0456,59.0555,58.9858,59.0256,1400.0
2013-11-29 12:00:00,59.23,59.23,59.16,59.16,800.0,59.0256,59.0256,58.9559,58.9559,800.0
2013-11-29 12:10:00,59.22,59.35,59.2,59.35,4000.0,59.0157,59.1452,58.9957,59.1452,4000.0
2013-11-29 12:20:00,59.35,59.35,59.27,59.27,900.0,59.1452,59.1452,59.0655,59.0655,900.0
2013-11-29 12:30:00,59.25,59.28,59.24,59.24,1000.0,59.0456,59.0755,59.0356,59.0356,1000.0
2013-11-29 12:40:00,59.28,59.36,59.19,59.19,2900.0,59.0755,59.1552,58.9858,58.9858,2900.0
2013-11-29 12:50:00,59.17,59.3,58.96,58.96,11100.0,58.9658,59.0954,58.7566,58.7566,11100.0
2013-12-02 09:30:00,58.94,59.04,58.92,58.98,1600.0,58.7568,58.8565,58.7369,58.7967,1600.0
2013-12-02 09:40:00,58.98,58.98,58.68,58.89,5700.0,58.7967,58.7967,58.4976,58.707,5700.0
2013-12-02 09:50:00,58.95,59.15,58.9,59.08,2500.0,58.7668,58.9662,58.7169,58.8964,2500.0
2013-12-02 10:00:00,59.01,59.4,59.01,59.34,1700.0,58.8266,59.2154,58.8266,59.1556,1700.0
2013-12-02 10:10:00,59.43,59.52,59.3,59.41,1400.0,59.2453,59.335,59.1157,59.2254,1400.0
2013-12-02 10:20:00,59.4,59.41,59.34,59.37,900.0,59.2154,59.2254,59.1556,59.1855,900.0
2013-12-02 10:30:00,59.33,59.33,59.23,59.23,600.0,59.1456,59.1456,59.0459,59.0459,600.0
2013-12-02 10:40:00,59.2,59.37,59.15,59.37,4900.0,59.016,59.1855,58.9662,59.1855,4900.0
2013-12-02 10:50:00,59.36,59.48,59.36,59.48,700.0,59.1755,59.2951,59.1755,59.2951,700.0
2013-12-02 11:00:00,59.5,59.54,59.5,59.54,800.0,59.3151,59.355,59.3151,59.355,800.0
2013-12-02 11:10:00,59.5,59.5,59.44,59.44,200.0,59.3151,59.3151,59.2553,59.2553,200.0
2013-12-02 11:20:00,59.44,59.45,59.29,59.29,500.0,59.2553,59.2652,59.1057,59.1057,500.0
2013-12-02 11:30:00,59.29,59.39,59.19,59.34,2300.0,59.1057,59.2054,59.006,59.1556,2300.0
2013-12-02 11:40:00,59.34,59.35,59.34,59.35,600.0,59.1556,59.1655,59.1556,59.1655,600.0
2013-12-02 11:50:00,59.28,59.43,59.26,59.37,700.0,59.0958,59.2453,59.0758,59.1855,700.0
2013-12-02 12:00:00,59.36,59.36,59.22,59.28,900.0,59.1755,59.1755,59.0359,59.0958,900.0
2013-12-02 12:10:00,59.28,59.28,59.28,59.28,0.0,59.0958,59.0958,59.0958,59.0958,0.0
2013-12-02 12:20:00,59.33,59.47,59.32,59.33,1200.0,59.1456,59.2852,59.1356,59.1456,1200.0
2013-12-02 12:30:00,59.42,59.42,59.41,59.41,600.0,59.2353,59.2353,59.2254,59.2254,600.0
2013-12-02 12:40:00,59.35,59.37,59.06,59.06,14300.0,59.1655,59.1855,58.8764,58.8764,14300.0
2013-12-02 12:50:00,59.04,59.4,58.79,59.4,29000.0,58.8565,59.2154,58.6073,59.2154,29000.0
2013-12-02 13:00:00,59.4,59.42,59.34,59.34,500.0,59.2154,59.2353,59.1556,59.1556,500.0
2013-12-02 13:10:00,59.34,59.34,59.05,59.05,1000.0,59.1556,59.1556,58.8665,58.8665,1000.0
2013-12-02 13:20:00,59.11,59.18,59.05,59.05,1300.0,58.9263,58.9961,58.8665,58.8665,1300.0
2013-12-02 13:30:00,59.01,59.01,58.96,58.96,800.0,58.8266,58.8266,58.7768,58.7768,800.0
2013-12-02 13:40:00,58.91,58.97,58.84,58.97,1000.0,58.7269,58.7867,58.6571,58.7867,1000.0
2013-12-02 13:50:00,58.97,59.02,58.88,58.9,1300.0,58.7867,58.8366,58.697,58.7169,1300.0
2013-12-02 14:00:00,58.91,58.96,58.73,58.75,2900.0,58.7269,58.7768,58.5475,58.5674,2900.0
2013-12-02 14:10:00,58.75,58.78,58.69,58.73,3400.0,58.5674,58.5973,58.5076,58.5475,3400.0
2013-12-02 14:20:00,58.71,58.77,58.51,58.59,2800.0,58.5275,58.5873,58.3282,58.4079,2800.0
2013-12-02 14:30:00,58.6,58.6,58.38,58.47,3900.0,58.4179,58.4179,58.1986,58.2883,3900.0
2013-12-02 14:40:00,58.48,58.49,58.41,58.42,2200.0,58.2982,58.3082,58.2285,58.2384,2200.0
2013-12-02 14:50:00,58.55,58.74,58.49,58.64,3000.0,58.368,58.5574,58.3082,58.4577,3000.0
2013-12-02 15:00:00,58.64,58.67,58.56,58.56,900.0,58.4577,58.4877,58.378,58.378,900.0
2013-12-02 15:10:00,58.56,58.56,58.39,58.51,1800.0,58.378,58.378,58.2085,58.3282,1800.0
2013-12-02 15:20:00,58.53,58.53,58.35,58.35,2700.0,58.3481,58.3481,58.1687,58.1687,2700.0
2013-12-02 15:30:00,58.35,58.35,58.2,58.3,1900.0,58.1687,58.1687,58.0191,58.1188,1900.0
2013-12-02 15:40:00,58.35,58.35,58.23,58.25,5400.0,58.1687,58.1687,58.049,58.069,5400.0
2013-12-02 15:50:00,58.25,58.29,58.13,58.21,14300.0,58.069,58.1088,57.9493,58.0291,14300.0
2013-12-03 09:30:00,58.02,58.26,58.02,58.26,1400.0,57.8397,58.0789,57.8397,58.0789,1400.0
2013-12-03 09:40:00,58.26,58.26,58.2,58.2,200.0,58.0789,58.0789,58.0191,58.0191,200.0
2013-12-03 09:50:00,58.14,58.4,58.14,58.4,1400.0,57.9593,58.2185,57.9593,58.2185,1400.0
2013-12-03 10:00:00,58.5,58.51,58.3,58.36,3500.0,58.3182,58.3282,58.1188,58.1786,3500.0
2013-12-03 10:10:00,58.42,58.42,58.16,58.21,4600.0,58.2384,58.2384,57.9792,58.0291,4600.0
2013-12-03 10:20:00,58.18,58.23,58.16,58.19,3100.0,57.9992,58.049,57.9792,58.0091,3100.0
2013-12-03 10:30:00,58.22,58.45,58.19,58.4,6000.0,58.0391,58.2683,58.0091,58.2185,6000.0
2013-12-03 10:40:00,58.4,58.59,58.21,58.43,21600.0,58.2185,58.4079,58.0291,58.2484,21600.0
2013-12-03 10:50:00,58.43,58.6,58.31,58.46,14600.0,58.2484,58.4179,58.1288,58.2783,14600.0
2013-12-03 11:00:00,58.55,58.62,58.48,58.55,4500.0,58.368,58.4378,58.2982,58.368,4500.0
2013-12-03 11:10:00,58.55,58.56,58.5,58.51,2200.0,58.368,58.378,58.3182,58.3282,2200.0
2013-12-03 11:20:00,58.53,58.64,58.51,58.51,2800.0,58.3481,58.4577,58.3282,58.3282,2800.0
2013-12-03 11:30:00,58.5,58.55,58.46,58.52,2000.0,58.3182,58.368,58.2783,58.3381,2000.0
2013-12-03 11:40:00,58.48,58.49,58.36,58.36,1400.0,58.2982,58.3082,58.1786,58.1786,1400.0
2013-12-03 11:50:00,58.31,58.44,58.31,58.44,400.0,58.1288,58.2584,58.1288,58.2584,400.0
2013-12-03 12:00:00,58.42,58.45,58.22,58.35,1600.0,58.2384,58.2683,58.0391,58.1687,1600.0
2013-12-03 12:10:00,58.35,58.36,58.35,58.36,600.0,58.1687,58.1786,58.1687,58.1786,600.0
2013-12-03 12:20:00,58.29,58.29,58.16,58.16,2000.0,58.1088,58.1088,57.9792,57.9792,2000.0
2013-12-03 12:30:00,58.14,58.24,58.07,58.24,2700.0,57.9593,58.059,57.8895,58.059,2700.0
2013-12-03 12:40:00,58.24,58.48,58.24,58.41,1800.0,58.059,58.2982,58.059,58.2285,1800.0
2013-12-03 12:50:00,58.41,58.41,58.26,58.34,800.0,58.2285,58.2285,58.0789,58.1587,800.0
2013-12-03 13:00:00,58.34,58.34,58.2,58.2,1300.0,58.1587,58.1587,58.0191,58.0191,1300.0
2013-12-03 13:10:00,58.24,58.25,58.19,58.24,1200.0,58.059,58.069,58.0091,58.059,1200.0
2013-12-03 13:20:00,58.24,58.25,58.11,58.13,1200.0,58.059,58.069,57.9294,57.9493,1200.0
2013-12-03 13:30:00,58.17,58.36,58.17,58.36,1200.0,57.9892,58.1786,57.9892,58.1786,1200.0
2013-12-03 13:40:00,58.33,58.33,58.07,58.14,2300.0,58.1487,58.1487,57.8895,57.9593,2300.0
2013-12-03 13:50:00,58.14,58.18,58.07,58.18,2700.0,57.9593,57.9992,57.8895,57.9992,2700.0
2013-12-03 14:00:00,58.17,58.18,58.11,58.11,1800.0,57.9892,57.9992,57.9294,57.9294,1800.0
2013-12-03 14:10:00,58.15,58.18,58.09,58.11,1900.0,57.9693,57.9992,57.9095,57.9294,1900.0
2013-12-03 14:20:00,58.1,58.13,58.07,58.13,2500.0,57.9194,57.9493,57.8895,57.9493,2500.0
2013-12-03 14:30:00,58.04,58.38,58.04,58.38,1500.0,57.8596,58.1986,57.8596,58.1986,1500.0
2013-12-03 14:40:00,58.49,58.49,58.29,58.29,1300.0,58.3082,58.3082,58.1088,58.1088,1300.0
2013-12-03 14:50:00,58.3,58.37,58.3,58.37,2200.0,58.1188,58.1886,58.1188,58.1886,2200.0
2013-12-03 15:00:00,58.37,58.37,58.27,58.37,1000.0,58.1886,58.1886,58.0889,58.1886,1000.0
2013-12-03 15:10:00,58.3,58.43,58.29,58.43,1500.0,58.1188,58.2484,58.1088,58.2484,1500.0
2013-12-03 15:20:00,58.39,58.39,58.28,58.28,4000.0,58.2085,58.2085,58.0989,58.0989,4000.0
2013-12-03 15:30:00,58.29,58.43,58.29,58.37,2200.0,58.1088,58.2484,58.1088,58.1886,2200.0
2013-12-03 15:40:00,58.32,58.42,58.23,58.4,3400.0,58.1387,58.2384,58.049,58.2185,3400.0
2013-12-03 15:50:00,58.4,58.42,58.36,58.41,11500.0,58.2185,58.2384,58.1786,58.2285,11500.0
2013-12-04 09:30:00,57.99,58.5,57.99,58.5,1600.0,57.8098,58.3182,57.8098,58.3182,1600.0
2013-12-04 09:40:00,58.51,58.54,58.22,58.46,600.0,58.3282,58.3581,58.0391,58.2783,600.0
2013-12-04 09:50:00,58.57,58.75,58.16,58.35,29200.0,58.388,58.5674,57.9792,58.1687,29200.0
2013-12-04 10:00:00,58.27,58.43,58.26,58.34,6600.0,58.0889,58.2484,58.0789,58.1587,6600.0
2013-12-04 10:10:00,58.4,58.76,58.4,58.76,2000.0,58.2185,58.5774,58.2185,58.5774,2000.0
2013-12-04 10:20:00,58.67,58.71,58.47,58.53,1500.0,58.4877,58.5275,58.2883,58.3481,1500.0
2013-12-04 10:30:00,58.48,58.55,58.43,58.43,600.0,58.2982,58.368,58.2484,58.2484,600.0
2013-12-04 10:40:00,58.58,58.66,58.58,58.66,500.0,58.3979,58.4777,58.3979,58.4777,500.0
2013-12-04 10:50:00,58.68,58.73,58.48,58.73,1900.0,58.4976,58.5475,58.2982,58.5475,1900.0
2013-12-04 11:00:00,58.69,58.71,58.65,58.66,1200.0,58.5076,58.5275,58.4677,58.4777,1200.0
2013-12-04 11:10:00,58.66,58.66,58.55,58.55,600.0,58.4777,58.4777,58.368,58.368,600.0
2013-12-04 11:20:00,58.56,58.7,58.56,58.7,700.0,58.378,58.5176,58.378,58.5176,700.0
2013-12-04 11:30:00,58.79,58.84,58.65,58.71,1700.0,58.6073,58.6571,58.4677,58.5275,1700.0
2013-12-04 11:40:00,58.67,58.77,58.64,58.64,1100.0,58.4877,58.5873,58.4577,58.4577,1100.0
2013-12-04 11:50:00,58.64,58.69,58.64,58.69,800.0,58.4577,58.5076,58.4577,58.5076,800.0
2013-12-04 12:00:00,58.6,58.6,58.48,58.48,500.0,58.4179,58.4179,58.2982,58.2982,500.0
2013-12-04 12:10:00,58.51,58.51,58.2,58.2,1200.0,58.3282,58.3282,58.0191,58.0191,1200.0
2013-12-04 12:20:00,58.21,58.25,58.21,58.25,500.0,58.0291,58.069,58.0291,58.069,500.0
2013-12-04 12:30:00,58.25,58.27,58.21,58.24,1000.0,58.069,58.0889,58.0291,58.059,1000.0
2013-12-04 12:40:00,58.24,58.24,58.13,58.13,500.0,58.059,58.059,57.9493,57.9493,500.0
2013-12-04 12:50:00,58.12,58.13,58.1,58.1,500.0,57.9394,57.9493,57.9194,57.9194,500.0
2013-12-04 13:00:00,58.0,58.22,58.0,58.09,900.0,57.8197,58.0391,57.8197,57.9095,900.0
2013-12-04 13:10:00,57.99,57.99,57.93,57.93,600.0,57.8098,57.8098,57.75,57.75,600.0
2013-12-04 13:20:00,57.95,57.95,57.75,57.75,1300.0,57.7699,57.7699,57.5705,57.5705,1300.0
2013-12-04 13:30:00,57.58,57.77,57.44,57.77,2000.0,57.401,57.5905,57.2615,57.5905,2000.0
2013-12-04 13:40:00,57.78,57.78,57.74,57.74,600.0,57.6004,57.6004,57.5605,57.5605,600.0
2013-12-04 13:50:00,57.65,57.8,57.65,57.79,1100.0,57.4708,57.6204,57.4708,57.6104,1100.0
2013-12-04 14:00:00,57.91,57.92,57.82,57.87,1800.0,57.73,57.74,57.6403,57.6901,1800.0
2013-12-04 14:10:00,57.84,58.03,57.84,57.94,1300.0,57.6602,57.8496,57.6602,57.7599,1300.0
2013-12-04 14:20:00,58.03,58.03,57.92,57.93,1700.0,57.8496,57.8496,57.74,57.75,1700.0
2013-12-04 14:30:00,58.11,58.18,58.02,58.02,1600.0,57.9294,57.9992,57.8397,57.8397,1600.0
2013-12-04 14:40:00,58.18,58.23,58.18,58.2,800.0,57.9992,58.049,57.9992,58.0191,800.0
2013-12-04 14:50:00,58.2,58.28,58.2,58.28,1200.0,58.0191,58.0989,58.0191,58.0989,1200.0
2013-12-04 15:00:00,58.28,58.36,58.24,58.3,1400.0,58.0989,58.1786,58.059,58.1188,1400.0
2013-12-04 15:10:00,58.3,58.49,58.3,58.42,1200.0,58.1188,58.3082,58.1188,58.2384,1200.0
2013-12-04 15:20:00,58.49,58.49,58.43,58.44,1200.0,58.3082,58.3082,58.2484,58.2584,1200.0
2013-12-04 15:30:00,58.43,58.57,58.39,58.56,2700.0,58.2484,58.388,58.2085,58.378,2700.0
2013-12-04 15:40:00,58.56,58.62,58.53,58.54,4900.0,58.378,58.4378,58.3481,58.3581,4900.0
2013-12-04 15:50:00,58.55,58.57,58.4,58.4,18200.0,58.368,58.388,58.2185,58.2185,18200.0
2013-12-05 09:30:00,58.23,58.23,58.13,58.2,2100.0,58.049,58.049,57.9493,58.0191,2100.0
2013-12-05 09:40:00,58.17,58.41,57.95,58.31,2100.0,57.9892,58.2285,57.7699,58.1288,2100.0
2013-12-05 09:50:00,58.41,58.55,58.32,58.55,1200.0,58.2285,58.368,58.1387,58.368,1200.0
2013-12-05 10:00:00,58.55,58.73,58.52,58.63,600.0,58.368,58.5475,58.3381,58.4478,600.0
2013-12-05 10:10:00,58.64,58.64,58.56,58.56,700.0,58.4577,58.4577,58.378,58.378,700.0
2013-12-05 10:20:00,58.52,58.52,58.29,58.29,2600.0,58.3381,58.3381,58.1088,58.1088,2600.0
2013-12-05 10:30:00,58.29,58.66,58.12,58.45,22300.0,58.1088,58.4777,57.9394,58.2683,22300.0
2013-12-05 10:40:00,58.4,58.46,57.99,58.08,9200.0,58.2185,58.2783,57.8098,57.8995,9200.0
2013-12-05 10:50:00,58.21,58.21,58.05,58.05,500.0,58.0291,58.0291,57.8696,57.8696,500.0
2013-12-05 11:00:00,58.09,58.15,58.09,58.14,400.0,57.9095,57.9693,57.9095,57.9593,400.0
2013-12-05 11:10:00,58.22,58.35,58.21,58.35,1200.0,58.0391,58.1687,58.0291,58.1687,1200.0
2013-12-05 11:20:00,58.46,58.46,58.37,58.4,600.0,58.2783,58.2783,58.1886,58.2185,600.0
2013-12-05 11:30:00,58.38,58.38,58.23,58.23,400.0,58.1986,58.1986,58.049,58.049,400.0
2013-12-05 11:40:00,58.23,58.31,58.17,58.22,2100.0,58.049,58.1288,57.9892,58.0391,2100.0
2013-12-05 11:50:00,58.31,58.46,58.29,58.41,700.0,58.1288,58.2783,58.1088,58.2285,700.0
2013-12-05 12:00:00,58.61,58.63,58.44,58.44,700.0,58.4278,58.4478,58.2584,58.2584,700.0
2013-12-05 12:10:00,58.56,58.65,58.53,58.57,400.0,58.378,58.4677,58.3481,58.388,400.0
2013-12-05 12:20:00,58.66,58.67,58.65,58.67,300.0,58.4777,58.4877,58.4677,58.4877,300.0
2013-12-05 12:30:00,58.7,58.73,58.68,58.68,1500.0,58.5176,58.5475,58.4976,58.4976,1500.0
2013-12-05 12:40:00,58.75,58.9,58.75,58.9,1000.0,58.5674,58.7169,58.5674,58.7169,1000.0
2013-12-05 12:50:00,58.9,59.01,58.9,58.99,1100.0,58.7169,58.8266,58.7169,58.8067,1100.0
2013-12-05 13:00:00,58.94,58.94,58.87,58.87,2300.0,58.7568,58.7568,58.687,58.687,2300.0
2013-12-05 13:10:00,58.87,58.89,58.84,58.88,1000.0,58.687,58.707,58.6571,58.697,1000.0
2013-12-05 13:20:00,58.87,58.9,58.86,58.9,600.0,58.687,58.7169,58.6771,58.7169,600.0
2013-12-05 13:30:00,58.88,58.89,58.77,58.77,1600.0,58.697,58.707,58.5873,58.5873,1600.0
2013-12-05 13:40:00,58.77,58.77,58.74,58.74,300.0,58.5873,58.5873,58.5574,58.5574,300.0
2013-12-05 13:50:00,58.73,58.78,58.68,58.78,1300.0,58.5475,58.5973,58.4976,58.5973,1300.0
2013-12-05 14:00:00,58.78,58.9,58.77,58.9,700.0,58.5973,58.7169,58.5873,58.7169,700.0
2013-12-05 14:10:00,58.78,58.78,58.6,58.6,2300.0,58.5973,58.5973,58.4179,58.4179,2300.0
2013-12-05 14:20:00,58.56,58.58,58.44,58.58,49400.0,58.378,58.3979,58.2584,58.3979,49400.0
2013-12-05 14:30:00,58.64,58.81,58.64,58.81,800.0,58.4577,58.6272,58.4577,58.6272,800.0
2013-12-05 14:40:00,58.81,58.83,58.75,58.83,1300.0,58.6272,58.6472,58.5674,58.6472,1300.0
2013-12-05 14:50:00,58.64,58.76,58.57,58.6,1900.0,58.4577,58.5774,58.388,58.4179,1900.0
2013-12-05 15:00:00,58.6,58.66,58.59,58.59,1300.0,58.4179,58.4777,58.4079,58.4079,1300.0
2013-12-05 15:10:00,58.66,58.85,58.65,58.81,2600.0,58.4777,58.6671,58.4677,58.6272,2600.0
2013-12-05 15:20:00,58.77,58.79,58.68,58.76,10100.0,58.5873,58.6073,58.4976,58.5774,10100.0
2013-12-05 15:30:00,58.78,58.83,58.73,58.73,2400.0,58.5973,58.6472,58.5475,58.5475,2400.0
2013-12-05 15:40:00,58.81,58.82,58.65,58.72,2000.0,58.6272,58.6372,58.4677,58.5375,2000.0
2013-12-05 15:50:00,58.65,58.74,58.61,58.71,15200.0,58.4677,58.5574,58.4278,58.5275,15200.0
2013-12-06 09:30:00,59.21,59.68,59.21,59.49,5200.0,59.026,59.4945,59.026,59.3051,5200.0
2013-12-06 09:40:00,59.49,59.51,59.2,59.2,500.0,59.3051,59.325,59.016,59.016,500.0
2013-12-06 09:50:00,59.17,59.17,58.91,59.03,2900.0,58.9861,58.9861,58.7269,58.8465,2900.0
2013-12-06 10:00:00,59.15,59.42,59.05,59.13,25900.0,58.9662,59.2353,58.8665,58.9462,25900.0
2013-12-06 10:10:00,59.0,59.21,58.87,59.16,33900.0,58.8166,59.026,58.687,58.9761,33900.0
2013-12-06 10:20:00,59.15,59.63,59.15,59.63,8900.0,58.9662,59.4447,58.9662,59.4447,8900.0
2013-12-06 10:30:00,59.63,59.73,59.29,59.43,2100.0,59.4447,59.5444,59.1057,59.2453,2100.0
2013-12-06 10:40:00,59.43,59.48,59.25,59.48,1000.0,59.2453,59.2951,59.0659,59.2951,1000.0
2013-12-06 10:50:00,59.37,59.52,59.37,59.44,1400.0,59.1855,59.335,59.1855,59.2553,1400.0
2013-12-06 11:00:00,59.44,59.77,59.44,59.62,2200.0,59.2553,59.5842,59.2553,59.4347,2200.0
2013-12-06 11:10:00,59.62,59.71,59.61,59.71,900.0,59.4347,59.5244,59.4247,59.5244,900.0
2013-12-06 11:20:00,59.69,59.69,59.69,59.69,200.0,59.5045,59.5045,59.5045,59.5045,200.0
2013-12-06 11:30:00,59.71,59.95,59.71,59.84,1700.0,59.5244,59.7637,59.5244,59.654,1700.0
2013-12-06 11:40:00,59.93,60.0,59.83,60.0,14700.0,59.7437,59.8135,59.6441,59.8135,14700.0
2013-12-06 11:50:00,60.0,60.07,59.95,59.97,2300.0,59.8135,59.8833,59.7637,59.7836,2300.0
2013-12-06 12:00:00,59.97,60.0,59.84,59.88,1800.0,59.7836,59.8135,59.654,59.6939,1800.0
2013-12-06 12:10:00,59.77,59.79,59.66,59.66,900.0,59.5842,59.6042,59.4746,59.4746,900.0
2013-12-06 12:20:00,59.72,59.72,59.66,59.66,400.0,59.5344,59.5344,59.4746,59.4746,400.0
2013-12-06 12:30:00,59.53,59.71,59.53,59.71,1300.0,59.345,59.5244,59.345,59.5244,1300.0
2013-12-06 12:40:00,59.8,59.8,59.69,59.69,800.0,59.6141,59.6141,59.5045,59.5045,800.0
2013-12-06 12:50:00,59.83,59.83,59.7,59.71,1400.0,59.6441,59.6441,59.5145,59.5244,1400.0
2013-12-06 13:00:00,59.67,59.84,59.66,59.7,800.0,59.4845,59.654,59.4746,59.5145,800.0
2013-12-06 13:10:00,59.67,59.9,59.67,59.9,1400.0,59.4845,59.7138,59.4845,59.7138,1400.0
2013-12-06 13:20:00,59.82,59.91,59.64,59.84,2600.0,59.6341,59.7238,59.4546,59.654,2600.0
2013-12-06 13:30:00,59.89,59.89,59.83,59.83,400.0,59.7039,59.7039,59.6441,59.6441,400.0
2013-12-06 13:40:00,59.83,59.95,59.79,59.84,1800.0,59.6441,59.7637,59.6042,59.654,1800.0
2013-12-06 13:50:00,59.86,59.95,59.78,59.9,1200.0,59.674,59.7637,59.5942,59.7138,1200.0
2013-12-06 14:00:00,59.82,59.82,59.78,59.78,600.0,59.6341,59.6341,59.5942,59.5942,600.0
2013-12-06 14:10:00,59.78,59.79,59.7,59.76,3100.0,59.5942,59.6042,59.5145,59.5743,3100.0
2013-12-06 14:20:00,59.77,59.77,59.69,59.69,1100.0,59.5842,59.5842,59.5045,59.5045,1100.0
2013-12-06 14:30:00,59.68,59.71,59.6,59.69,800.0,59.4945,59.5244,59.4148,59.5045,800.0
2013-12-06 14:40:00,59.6,59.77,59.6,59.73,800.0,59.4148,59.5842,59.4148,59.5444,800.0
2013-12-06 14:50:00,59.73,59.73,59.59,59.63,1400.0,59.5444,59.5444,59.4048,59.4447,1400.0
2013-12-06 15:00:00,59.67,59.76,59.67,59.7,900.0,59.4845,59.5743,59.4845,59.5145,900.0
2013-12-06 15:10:00,59.54,59.69,59.54,59.67,1500.0,59.355,59.5045,59.355,59.4845,1500.0
2013-12-06 15:20:00,59.56,59.62,59.53,59.57,2000.0,59.3749,59.4347,59.345,59.3849,2000.0
2013-12-06 15:30:00,59.65,59.76,59.52,59.54,3400.0,59.4646,59.5743,59.335,59.355,3400.0
2013-12-06 15:40:00,59.6,59.6,59.46,59.56,3100.0,59.4148,59.4148,59.2752,59.3749,3100.0
2013-12-06 15:50:00,59.55,59.69,59.55,59.62,9100.0,59.3649,59.5045,59.3649,59.4347,9100.0
2013-12-09 09:30:00,59.62,59.95,59.25,59.33,1300.0,59.4347,59.7637,59.0659,59.1456,1300.0
2013-12-09 09:40:00,59.43,59.63,59.42,59.44,900.0,59.2453,59.4447,59.2353,59.2553,900.0
2013-12-09 09:50:00,59.44,59.46,59.44,59.44,900.0,59.2553,59.2752,59.2553,59.2553,900.0
2013-12-09 10:00:00,59.52,59.53,59.22,59.22,9400.0,59.335,59.345,59.0359,59.0359,9400.0
2013-12-09 10:10:00,59.16,59.21,58.81,58.82,13100.0,58.9761,59.026,58.6272,58.6372,13100.0
2013-12-09 10:20:00,58.82,58.86,58.79,58.79,2700.0,58.6372,58.6771,58.6073,58.6073,2700.0
2013-12-09 10:30:00,58.75,58.75,58.68,58.7,2400.0,58.5674,58.5674,58.4976,58.5176,2400.0
2013-12-09 10:40:00,58.71,58.73,58.68,58.68,1300.0,58.5275,58.5475,58.4976,58.4976,1300.0
2013-12-09 10:50:00,58.68,58.73,58.67,58.68,2000.0,58.4976,58.5475,58.4877,58.4976,2000.0
2013-12-09 11:00:00,58.69,58.74,58.66,58.74,3400.0,58.5076,58.5574,58.4777,58.5574,3400.0
2013-12-09 11:10:00,58.74,58.79,58.64,58.79,1600.0,58.5574,58.6073,58.4577,58.6073,1600.0
2013-12-09 11:20:00,58.78,58.79,58.69,58.7,700.0,58.5973,58.6073,58.5076,58.5176,700.0
2013-12-09 11:30:00,58.7,58.7,58.54,58.54,1800.0,58.5176,58.5176,58.3581,58.3581,1800.0
2013-12-09 11:40:00,58.47,58.5,58.43,58.5,3100.0,58.2883,58.3182,58.2484,58.3182,3100.0
2013-12-09 11:50:00,58.49,58.52,58.41,58.41,2600.0,58.3082,58.3381,58.2285,58.2285,2600.0
2013-12-09 12:00:00,58.44,58.45,58.41,58.41,3600.0,58.2584,58.2683,58.2285,58.2285,3600.0
2013-12-09 12:10:00,58.43,58.43,58.25,58.34,3200.0,58.2484,58.2484,58.069,58.1587,3200.0
2013-12-09 12:20:00,58.33,58.33,58.31,58.33,1000.0,58.1487,58.1487,58.1288,58.1487,1000.0
2013-12-09 12:30:00,58.29,58.36,58.2,58.34,3400.0,58.1088,58.1786,58.0191,58.1587,3400.0
2013-12-09 12:40:00,58.31,58.34,58.22,58.33,2800.0,58.1288,58.1587,58.0391,58.1487,2800.0
2013-12-09 12:50:00,58.36,58.44,58.34,58.35,2100.0,58.1786,58.2584,58.1587,58.1687,2100.0
2013-12-09 13:00:00,58.31,58.33,58.27,58.33,1900.0,58.1288,58.1487,58.0889,58.1487,1900.0
2013-12-09 13:10:00,58.32,58.33,58.32,58.33,600.0,58.1387,58.1487,58.1387,58.1487,600.0
2013-12-09 13:20:00,58.33,58.33,58.32,58.32,600.0,58.1487,58.1487,58.1387,58.1387,600.0
2013-12-09 13:30:00,58.32,58.33,58.3,58.3,3800.0,58.1387,58.1487,58.1188,58.1188,3800.0
2013-12-09 13:40:00,58.3,58.3,58.23,58.26,400.0,58.1188,58.1188,58.049,58.0789,400.0
2013-12-09 13:50:00,58.26,58.26,58.16,58.16,4400.0,58.0789,58.0789,57.9792,57.9792,4400.0
2013-12-09 14:00:00,58.17,58.2,58.15,58.2,1700.0,57.9892,58.0191,57.9693,58.0191,1700.0
2013-12-09 14:10:00,58.2,58.25,58.18,58.23,3100.0,58.0191,58.069,57.9992,58.049,3100.0
2013-12-09 14:20:00,58.23,58.25,58.2,58.21,1300.0,58.049,58.069,58.0191,58.0291,1300.0
2013-12-09 14:30:00,58.25,58.25,58.24,58.24,6800.0,58.069,58.069,58.059,58.059,6800.0
2013-12-09 14:40:00,58.23,58.25,58.23,58.25,5000.0,58.049,58.069,58.049,58.069,5000.0
2013-12-09 14:50:00,58.25,58.25,58.23,58.23,6100.0,58.069,58.069,58.049,58.049,6100.0
2013-12-09 15:00:00,58.23,58.23,58.05,58.14,6200.0,58.049,58.049,57.8696,57.9593,6200.0
2013-12-09 15:10:00,58.15,58.19,58.01,58.01,2900.0,57.9693,58.0091,57.8297,57.8297,2900.0
2013-12-09 15:20:00,58.04,58.06,57.95,57.97,3400.0,57.8596,57.8796,57.7699,57.7898,3400.0
2013-12-09 15:30:00,57.98,58.17,57.95,58.14,9300.0,57.7998,57.9892,57.7699,57.9593,9300.0
2013-12-09 15:40:00,58.14,58.25,58.13,58.25,12700.0,57.9593,58.069,57.9493,58.069,12700.0
2013-12-09 15:50:00,58.24,58.25,58.15,58.2,30600.0,58.059,58.069,57.9693,58.0191,30600.0
2013-12-10 09:30:00,57.98,58.2,57.84,58.13,2900.0,57.7998,58.0191,57.6602,57.9493,2900.0
2013-12-10 09:40:00,58.07,58.16,57.97,58.16,1400.0,57.8895,57.9792,57.7898,57.9792,1400.0
2013-12-10 09:50:00,58.16,58.23,57.94,58.19,21400.0,57.9792,58.049,57.7599,58.0091,21400.0
2013-12-10 10:00:00,58.23,58.24,58.08,58.16,13100.0,58.049,58.059,57.8995,57.9792,13100.0
2013-12-10 10:10:00,58.16,58.25,58.1,58.25,12700.0,57.9792,58.069,57.9194,58.069,12700.0
2013-12-10 10:20:00,58.24,58.37,58.24,58.31,3800.0,58.059,58.1886,58.059,58.1288,3800.0
2013-12-10 10:30:00,58.32,58.6,58.31,58.59,3300.0,58.1387,58.4179,58.1288,58.4079,3300.0
2013-12-10 10:40:00,58.6,58.73,58.6,58.73,1300.0,58.4179,58.5475,58.4179,58.5475,1300.0
2013-12-10 10:50:00,58.73,58.74,58.6,58.61,5800.0,58.5475,58.5574,58.4179,58.4278,5800.0
2013-12-10 11:00:00,58.64,58.69,58.45,58.53,2800.0,58.4577,58.5076,58.2683,58.3481,2800.0
2013-12-10 11:10:00,58.49,58.51,58.3,58.51,3500.0,58.3082,58.3282,58.1188,58.3282,3500.0
2013-12-10 11:20:00,58.47,58.53,58.41,58.42,2900.0,58.2883,58.3481,58.2285,58.2384,2900.0
2013-12-10 11:30:00,58.39,58.39,57.99,58.09,2700.0,58.2085,58.2085,57.8098,57.9095,2700.0
2013-12-10 11:40:00,58.12,58.13,57.92,57.93,2700.0,57.9394,57.9493,57.74,57.75,2700.0
2013-12-10 11:50:00,57.93,57.95,57.75,57.75,3400.0,57.75,57.7699,57.5705,57.5705,3400.0
2013-12-10 12:00:00,57.74,57.84,57.61,57.61,3600.0,57.5605,57.6602,57.431,57.431,3600.0
2013-12-10 12:10:00,57.61,57.83,57.61,57.73,2900.0,57.431,57.6503,57.431,57.5506,2900.0
2013-12-10 12:20:00,57.7,58.03,57.68,58.03,12400.0,57.5207,57.8496,57.5007,57.8496,12400.0
2013-12-10 12:30:00,58.07,58.14,57.81,57.81,25000.0,57.8895,57.9593,57.6303,57.6303,25000.0
2013-12-10 12:40:00,57.81,57.86,57.78,57.84,4900.0,57.6303,57.6802,57.6004,57.6602,4900.0
2013-12-10 12:50:00,57.85,57.85,57.74,57.74,3700.0,57.6702,57.6702,57.5605,57.5605,3700.0
2013-12-10 13:00:00,57.72,57.72,57.59,57.67,1800.0,57.5406,57.5406,57.411,57.4908,1800.0
2013-12-10 13:10:00,57.67,57.78,57.61,57.78,6500.0,57.4908,57.6004,57.431,57.6004,6500.0
2013-12-10 13:20:00,57.83,57.89,57.73,57.73,3300.0,57.6503,57.7101,57.5506,57.5506,3300.0
2013-12-10 13:30:00,57.76,57.76,57.55,57.62,4100.0,57.5805,57.5805,57.3711,57.4409,4100.0
2013-12-10 13:40:00,57.64,57.77,57.61,57.69,3100.0,57.4609,57.5905,57.431,57.5107,3100.0
2013-12-10 13:50:00,57.7,57.7,57.49,57.57,4600.0,57.5207,57.5207,57.3113,57.3911,4600.0
2013-12-10 14:00:00,57.58,57.66,57.53,57.64,3500.0,57.401,57.4808,57.3512,57.4609,3500.0
2013-12-10 14:10:00,57.65,57.7,57.45,57.63,4100.0,57.4708,57.5207,57.2714,57.4509,4100.0
2013-12-10 14:20:00,57.6,57.66,57.49,57.5,2600.0,57.421,57.4808,57.3113,57.3213,2600.0
2013-12-10 14:30:00,57.53,57.62,57.48,57.58,4400.0,57.3512,57.4409,57.3014,57.401,4400.0
2013-12-10 14:40:00,57.71,57.72,57.6,57.69,5200.0,57.5306,57.5406,57.421,57.5107,5200.0
2013-12-10 14:50:00,57.68,57.8,57.61,57.8,5000.0,57.5007,57.6204,57.431,57.6204,5000.0
2013-12-10 15:00:00,57.77,57.81,57.72,57.73,4300.0,57.5905,57.6303,57.5406,57.5506,4300.0
2013-12-10 15:10:00,57.71,57.82,57.7,57.79,5500.0,57.5306,57.6403,57.5207,57.6104,5500.0
2013-12-10 15:20:00,57.76,57.83,57.72,57.77,4300.0,57.5805,57.6503,57.5406,57.5905,4300.0
2013-12-10 15:30:00,57.77,57.78,57.59,57.63,9200.0,57.5905,57.6004,57.411,57.4509,9200.0
2013-12-10 15:40:00,57.63,57.81,57.63,57.81,15400.0,57.4509,57.6303,57.4509,57.6303,15400.0
2013-12-10 15:50:00,57.82,57.82,57.68,57.68,26700.0,57.6403,57.6403,57.5007,57.5007,26700.0
2013-12-11 09:30:00,57.95,58.12,57.5,57.85,5400.0,57.7699,57.9394,57.3213,57.6702,5400.0
2013-12-11 09:40:00,57.78,57.79,57.3,57.44,4900.0,57.6004,57.6104,57.1219,57.2615,4900.0
2013-12-11 09:50:00,57.56,57.73,57.44,57.64,2300.0,57.3811,57.5506,57.2615,57.4609,2300.0
2013-12-11 10:00:00,57.65,57.65,57.22,57.35,3200.0,57.4708,57.4708,57.0422,57.1718,3200.0
2013-12-11 10:10:00,57.39,57.5,57.37,57.39,1600.0,57.2116,57.3213,57.1917,57.2116,1600.0
2013-12-11 10:20:00,57.29,57.5,57.03,57.03,6400.0,57.1119,57.3213,56.8528,56.8528,6400.0
2013-12-11 10:30:00,57.07,57.29,57.02,57.29,2500.0,56.8926,57.1119,56.8428,57.1119,2500.0
2013-12-11 10:40:00,57.29,57.33,57.03,57.03,2100.0,57.1119,57.1518,56.8528,56.8528,2100.0
2013-12-11 10:50:00,57.03,57.03,56.94,56.94,1700.0,56.8528,56.8528,56.763,56.763,1700.0
2013-12-11 11:00:00,57.02,57.2,57.02,57.08,3800.0,56.8428,57.0222,56.8428,56.9026,3800.0
2013-12-11 11:10:00,57.06,57.19,57.04,57.11,2500.0,56.8827,57.0123,56.8627,56.9325,2500.0
2013-12-11 11:20:00,57.02,57.04,56.86,56.99,2000.0,56.8428,56.8627,56.6833,56.8129,2000.0
2013-12-11 11:30:00,57.0,57.02,56.72,56.88,3700.0,56.8228,56.8428,56.5437,56.7032,3700.0
2013-12-11 11:40:00,56.9,56.9,56.66,56.8,5400.0,56.7232,56.7232,56.4839,56.6235,5400.0
2013-12-11 11:50:00,56.84,56.98,56.84,56.95,1300.0,56.6633,56.8029,56.6633,56.773,1300.0
2013-12-11 12:00:00,56.95,56.96,56.81,56.89,1700.0,56.773,56.783,56.6334,56.7132,1700.0
2013-12-11 12:10:00,56.92,56.97,56.85,56.9,5700.0,56.7431,56.7929,56.6733,56.7232,5700.0
2013-12-11 12:20:00,56.96,56.99,56.8,56.8,2600.0,56.783,56.8129,56.6235,56.6235,2600.0
2013-12-11 12:30:00,56.75,56.84,56.75,56.84,4500.0,56.5736,56.6633,56.5736,56.6633,4500.0
2013-12-11 12:40:00,56.81,56.85,56.74,56.74,3700.0,56.6334,56.6733,56.5637,56.5637,3700.0
2013-12-11 12:50:00,56.76,56.77,56.6,56.65,4500.0,56.5836,56.5936,56.4241,56.4739,4500.0
2013-12-11 13:00:00,56.76,56.86,56.72,56.84,3200.0,56.5836,56.6833,56.5437,56.6633,3200.0
2013-12-11 13:10:00,56.92,56.92,56.82,56.82,1000.0,56.7431,56.7431,56.6434,56.6434,1000.0
2013-12-11 13:20:00,56.82,56.82,56.55,56.55,3900.0,56.6434,56.6434,56.3742,56.3742,3900.0
2013-12-11 13:30:00,56.53,56.76,56.53,56.76,2800.0,56.3543,56.5836,56.3543,56.5836,2800.0
2013-12-11 13:40:00,56.75,56.84,56.71,56.73,3000.0,56.5736,56.6633,56.5337,56.5537,3000.0
2013-12-11 13:50:00,56.74,56.74,56.69,56.74,1900.0,56.5637,56.5637,56.5138,56.5637,1900.0
2013-12-11 14:00:00,56.73,56.76,56.67,56.67,2200.0,56.5537,56.5836,56.4939,56.4939,2200.0
2013-12-11 14:10:00,56.67,56.67,56.4,56.53,3900.0,56.4939,56.4939,56.2247,56.3543,3900.0
2013-12-11 14:20:00,56.58,56.64,56.42,56.57,8700.0,56.4042,56.464,56.2446,56.3942,8700.0
2013-12-11 14:30:00,56.68,56.74,56.63,56.69,1600.0,56.5038,56.5637,56.454,56.5138,1600.0
2013-12-11 14:40:00,56.69,56.69,56.61,56.68,2200.0,56.5138,56.5138,56.4341,56.5038,2200.0
2013-12-11 14:50:00,56.71,56.73,56.63,56.63,2200.0,56.5337,56.5537,56.454,56.454,2200.0
2013-12-11 15:00:00,56.62,56.72,56.6,56.67,5900.0,56.444,56.5437,56.4241,56.4939,5900.0
2013-12-11 15:10:00,56.65,56.71,56.55,56.67,5500.0,56.4739,56.5337,56.3742,56.4939,5500.0
2013-12-11 15:20:00,56.61,56.67,56.51,56.57,5300.0,56.4341,56.4939,56.3344,56.3942,5300.0
2013-12-11 15:30:00,56.62,56.64,56.54,56.56,4900.0,56.444,56.464,56.3643,56.3842,4900.0
2013-12-11 15:40:00,56.56,56.66,56.44,56.56,10100.0,56.3842,56.4839,56.2646,56.3842,10100.0
2013-12-11 15:50:00,56.55,56.69,56.5,56.54,24800.0,56.3742,56.5138,56.3244,56.3643,24800.0
2013-12-12 09:30:00,56.53,56.6,56.21,56.21,2700.0,56.3543,56.4241,56.0353,56.0353,2700.0
2013-12-12 09:40:00,56.42,56.42,56.21,56.22,1300.0,56.2446,56.2446,56.0353,56.0453,1300.0
2013-12-12 09:50:00,56.31,56.37,56.2,56.37,4800.0,56.135,56.1948,56.0253,56.1948,4800.0
2013-12-12 10:00:00,56.37,56.57,56.37,56.47,2400.0,56.1948,56.3942,56.1948,56.2945,2400.0
2013-12-12 10:10:00,56.49,56.57,56.34,56.48,3400.0,56.3144,56.3942,56.1649,56.3045,3400.0
2013-12-12 10:20:00,56.49,56.55,56.43,56.54,2100.0,56.3144,56.3742,56.2546,56.3643,2100.0
2013-12-12 10:30:00,56.58,56.58,56.35,56.5,2800.0,56.4042,56.4042,56.1749,56.3244,2800.0
2013-12-12 10:40:00,56.53,56.83,56.53,56.83,1000.0,56.3543,56.6534,56.3543,56.6534,1000.0
2013-12-12 10:50:00,56.81,56.82,56.81,56.81,1000.0,56.6334,56.6434,56.6334,56.6334,1000.0
2013-12-12 11:00:00,56.83,56.99,56.73,56.99,1300.0,56.6534,56.8129,56.5537,56.8129,1300.0
2013-12-12 11:10:00,56.93,57.4,56.88,57.35,24900.0,56.7531,57.2216,56.7032,57.1718,24900.0
2013-12-12 11:20:00,57.39,57.47,57.1,57.19,22800.0,57.2116,57.2914,56.9225,57.0123,22800.0
2013-12-12 11:30:00,57.11,57.21,57.1,57.21,2800.0,56.9325,57.0322,56.9225,57.0322,2800.0
2013-12-12 11:40:00,57.21,57.36,57.15,57.16,14300.0,57.0322,57.1817,56.9724,56.9823,14300.0
2013-12-12 11:50:00,57.16,57.21,57.09,57.17,7000.0,56.9823,57.0322,56.9126,56.9923,7000.0
2013-12-12 12:00:00,57.1,57.17,57.09,57.13,1900.0,56.9225,56.9923,56.9126,56.9524,1900.0
2013-12-12 12:10:00,57.1,57.14,56.95,56.95,3000.0,56.9225,56.9624,56.773,56.773,3000.0
2013-12-12 12:20:00,57.03,57.05,56.71,56.71,4300.0,56.8528,56.8727,56.5337,56.5337,4300.0
2013-12-12 12:30:00,56.71,56.82,56.67,56.81,2600.0,56.5337,56.6434,56.4939,56.6334,2600.0
2013-12-12 12:40:00,56.78,56.83,56.78,56.83,1600.0,56.6035,56.6534,56.6035,56.6534,1600.0
2013-12-12 12:50:00,56.92,56.92,56.92,56.92,100.0,56.7431,56.7431,56.7431,56.7431,100.0
2013-12-12 13:00:00,57.02,57.02,56.9,56.93,2900.0,56.8428,56.8428,56.7232,56.7531,2900.0
2013-12-12 13:10:00,56.94,56.96,56.93,56.96,800.0,56.763,56.783,56.7531,56.783,800.0
2013-12-12 13:20:00,56.96,56.96,56.8,56.8,1300.0,56.783,56.783,56.6235,56.6235,1300.0
2013-12-12 13:30:00,56.85,56.91,56.73,56.91,2100.0,56.6733,56.7331,56.5537,56.7331,2100.0
2013-12-12 13:40:00,56.97,57.09,56.97,57.08,900.0,56.7929,56.9126,56.7929,56.9026,900.0
2013-12-12 13:50:00,57.0,57.05,56.79,56.79,4100.0,56.8228,56.8727,56.6135,56.6135,4100.0
2013-12-12 14:00:00,56.82,56.95,56.74,56.95,5300.0,56.6434,56.773,56.5637,56.773,5300.0
2013-12-12 14:10:00,56.96,57.05,56.79,56.86,4900.0,56.783,56.8727,56.6135,56.6833,4900.0
2013-12-12 14:20:00,56.74,56.89,56.72,56.81,4600.0,56.5637,56.7132,56.5437,56.6334,4600.0
2013-12-12 14:30:00,56.85,56.85,56.73,56.8,1000.0,56.6733,56.6733,56.5537,56.6235,1000.0
2013-12-12 14:40:00,56.8,56.8,56.67,56.79,600.0,56.6235,56.6235,56.4939,56.6135,600.0
2013-12-12 14:50:00,56.7,56.94,56.66,56.94,3300.0,56.5238,56.763,56.4839,56.763,3300.0
2013-12-12 15:00:00,56.84,56.94,56.81,56.81,900.0,56.6633,56.763,56.6334,56.6334,900.0
2013-12-12 15:10:00,56.91,56.96,56.82,56.9,2700.0,56.7331,56.783,56.6434,56.7232,2700.0
2013-12-12 15:20:00,56.86,56.98,56.86,56.92,2000.0,56.6833,56.8029,56.6833,56.7431,2000.0
2013-12-12 15:30:00,56.96,57.05,56.91,56.93,6100.0,56.783,56.8727,56.7331,56.7531,6100.0
2013-12-12 15:40:00,56.91,56.98,56.84,56.96,3700.0,56.7331,56.8029,56.6633,56.783,3700.0
2013-12-12 15:50:00,56.92,56.94,56.68,56.81,23500.0,56.7431,56.763,56.5038,56.6334,23500.0
2013-12-13 09:30:00,57.08,57.67,56.89,57.37,2700.0,56.9026,57.4908,56.7132,57.1917,2700.0
2013-12-13 09:40:00,57.37,57.37,57.36,57.36,900.0,57.1917,57.1917,57.1817,57.1817,900.0
2013-12-13 09:50:00,57.21,57.36,57.14,57.14,4200.0,57.0322,57.1817,56.9624,56.9624,4200.0
2013-12-13 10:00:00,57.06,57.22,57.06,57.22,400.0,56.8827,57.0422,56.8827,57.0422,400.0
2013-12-13 10:10:00,57.22,57.3,57.07,57.3,6900.0,57.0422,57.1219,56.8926,57.1219,6900.0
2013-12-13 10:20:00,57.31,57.35,57.25,57.29,8000.0,57.1319,57.1718,57.0721,57.1119,8000.0
2013-12-13 10:30:00,57.49,57.49,57.32,57.33,12700.0,57.3113,57.3113,57.1419,57.1518,12700.0
2013-12-13 10:40:00,57.36,57.42,57.34,57.35,6300.0,57.1817,57.2415,57.1618,57.1718,6300.0
2013-12-13 10:50:00,57.35,57.51,57.35,57.38,3500.0,57.1718,57.3313,57.1718,57.2017,3500.0
2013-12-13 11:00:00,57.32,57.35,57.19,57.31,6700.0,57.1419,57.1718,57.0123,57.1319,6700.0
2013-12-13 11:10:00,57.33,57.41,57.32,57.41,4600.0,57.1518,57.2316,57.1419,57.2316,4600.0
2013-12-13 11:20:00,57.41,57.42,57.24,57.29,4400.0,57.2316,57.2415,57.0621,57.1119,4400.0
2013-12-13 11:30:00,57.25,57.25,57.09,57.09,4600.0,57.0721,57.0721,56.9126,56.9126,4600.0
2013-12-13 11:40:00,57.01,57.31,57.01,57.26,3300.0,56.8328,57.1319,56.8328,57.082,3300.0
2013-12-13 11:50:00,57.26,57.26,57.18,57.18,900.0,57.082,57.082,57.0023,57.0023,900.0
2013-12-13 12:00:00,57.19,57.3,57.19,57.25,1800.0,57.0123,57.1219,57.0123,57.0721,1800.0
2013-12-13 12:10:00,57.29,57.54,57.28,57.42,4600.0,57.1119,57.3612,57.102,57.2415,4600.0
2013-12-13 12:20:00,57.53,57.68,57.37,57.37,4500.0,57.3512,57.5007,57.1917,57.1917,4500.0
2013-12-13 12:30:00,57.47,57.55,57.47,57.47,500.0,57.2914,57.3711,57.2914,57.2914,500.0
2013-12-13 12:40:00,57.47,57.5,57.35,57.41,2300.0,57.2914,57.3213,57.1718,57.2316,2300.0
2013-12-13 12:50:00,57.41,57.57,57.35,57.54,4000.0,57.2316,57.3911,57.1718,57.3612,4000.0
2013-12-13 13:00:00,57.54,57.54,57.35,57.4,2300.0,57.3612,57.3612,57.1718,57.2216,2300.0
2013-12-13 13:10:00,57.44,57.47,57.39,57.45,1400.0,57.2615,57.2914,57.2116,57.2714,1400.0
2013-12-13 13:20:00,57.45,57.48,57.4,57.47,600.0,57.2714,57.3014,57.2216,57.2914,600.0
2013-12-13 13:30:00,57.47,57.57,57.42,57.57,2300.0,57.2914,57.3911,57.2415,57.3911,2300.0
2013-12-13 13:40:00,57.5,57.58,57.5,57.5,2100.0,57.3213,57.401,57.3213,57.3213,2100.0
2013-12-13 13:50:00,57.55,57.6,57.48,57.6,6600.0,57.3711,57.421,57.3014,57.421,6600.0
2013-12-13 14:00:00,57.6,57.6,57.49,57.5,11500.0,57.421,57.421,57.3113,57.3213,11500.0
2013-12-13 14:10:00,57.51,57.52,57.29,57.52,9900.0,57.3313,57.3412,57.1119,57.3412,9900.0
2013-12-13 14:20:00,57.51,57.52,57.5,57.5,4900.0,57.3313,57.3412,57.3213,57.3213,4900.0
2013-12-13 14:30:00,57.5,57.56,57.5,57.54,5800.0,57.3213,57.3811,57.3213,57.3612,5800.0
2013-12-13 14:40:00,57.52,57.61,57.5,57.61,5000.0,57.3412,57.431,57.3213,57.431,5000.0
2013-12-13 14:50:00,57.6,57.6,57.5,57.6,2300.0,57.421,57.421,57.3213,57.421,2300.0
2013-12-13 15:00:00,57.63,57.68,57.5,57.5,5100.0,57.4509,57.5007,57.3213,57.3213,5100.0
2013-12-13 15:10:00,57.52,57.54,57.33,57.36,11000.0,57.3412,57.3612,57.1518,57.1817,11000.0
2013-12-13 15:20:00,57.34,57.43,57.32,57.33,7000.0,57.1618,57.2515,57.1419,57.1518,7000.0
2013-12-13 15:30:00,57.31,57.33,57.08,57.12,5700.0,57.1319,57.1518,56.9026,56.9425,5700.0
2013-12-13 15:40:00,57.06,57.3,57.06,57.11,9500.0,56.8827,57.1219,56.8827,56.9325,9500.0
2013-12-13 15:50:00,57.13,57.21,56.97,57.01,52100.0,56.9524,57.0322,56.7929,56.8328,52100.0
2013-12-16 09:30:00,57.12,58.0,57.12,58.0,5400.0,56.9425,57.8197,56.9425,57.8197,5400.0
2013-12-16 09:40:00,57.97,58.34,57.97,58.26,4100.0,57.7898,58.1587,57.7898,58.0789,4100.0
2013-12-16 09:50:00,58.35,58.91,58.35,58.91,6400.0,58.1687,58.7269,58.1687,58.7269,6400.0
2013-12-16 10:00:00,58.91,59.05,58.56,59.01,14600.0,58.7269,58.8665,58.378,58.8266,14600.0
2013-12-16 10:10:00,58.94,59.03,58.46,58.93,19000.0,58.7568,58.8465,58.2783,58.7468,19000.0
2013-12-16 10:20:00,58.79,58.9,58.66,58.79,2500.0,58.6073,58.7169,58.4777,58.6073,2500.0
2013-12-16 10:30:00,58.79,58.81,58.54,58.69,5600.0,58.6073,58.6272,58.3581,58.5076,5600.0
2013-12-16 10:40:00,58.63,58.93,58.62,58.93,4200.0,58.4478,58.7468,58.4378,58.7468,4200.0
2013-12-16 10:50:00,58.93,58.93,58.81,58.88,3700.0,58.7468,58.7468,58.6272,58.697,3700.0
2013-12-16 11:00:00,58.88,58.93,58.71,58.79,5100.0,58.697,58.7468,58.5275,58.6073,5100.0
2013-12-16 11:10:00,58.79,59.01,58.79,58.89,4900.0,58.6073,58.8266,58.6073,58.707,4900.0
2013-12-16 11:20:00,58.86,58.86,58.63,58.7,8100.0,58.6771,58.6771,58.4478,58.5176,8100.0
2013-12-16 11:30:00,58.82,59.0,58.82,58.95,3300.0,58.6372,58.8166,58.6372,58.7668,3300.0
2013-12-16 11:40:00,58.9,59.2,58.9,59.12,5100.0,58.7169,59.016,58.7169,58.9363,5100.0
2013-12-16 11:50:00,59.1,59.11,59.04,59.05,1600.0,58.9163,58.9263,58.8565,58.8665,1600.0
2013-12-16 12:00:00,59.07,59.24,59.02,59.24,5400.0,58.8864,59.0559,58.8366,59.0559,5400.0
2013-12-16 12:10:00,59.26,59.34,59.22,59.22,4500.0,59.0758,59.1556,59.0359,59.0359,4500.0
2013-12-16 12:20:00,59.24,59.35,59.19,59.26,1300.0,59.0559,59.1655,59.006,59.0758,1300.0
2013-12-16 12:30:00,59.27,59.27,58.85,58.85,5500.0,59.0858,59.0858,58.6671,58.6671,5500.0
2013-12-16 12:40:00,58.91,59.09,58.91,58.96,3700.0,58.7269,58.9064,58.7269,58.7768,3700.0
2013-12-16 12:50:00,58.93,59.04,58.81,59.04,4300.0,58.7468,58.8565,58.6272,58.8565,4300.0
2013-12-16 13:00:00,58.99,58.99,58.74,58.89,3400.0,58.8067,58.8067,58.5574,58.707,3400.0
2013-12-16 13:10:00,58.9,59.0,58.9,58.92,4300.0,58.7169,58.8166,58.7169,58.7369,4300.0
2013-12-16 13:20:00,58.92,59.0,58.71,58.99,10600.0,58.7369,58.8166,58.5275,58.8067,10600.0
2013-12-16 13:30:00,58.98,59.02,58.81,58.87,4300.0,58.7967,58.8366,58.6272,58.687,4300.0
2013-12-16 13:40:00,58.9,58.99,58.83,58.98,2200.0,58.7169,58.8067,58.6472,58.7967,2200.0
2013-12-16 13:50:00,59.03,59.06,58.89,58.94,5600.0,58.8465,58.8764,58.707,58.7568,5600.0
2013-12-16 14:00:00,58.96,59.11,58.96,59.11,3800.0,58.7768,58.9263,58.7768,58.9263,3800.0
2013-12-16 14:10:00,59.11,59.19,58.93,58.97,36200.0,58.9263,59.006,58.7468,58.7867,36200.0
2013-12-16 14:20:00,58.94,59.12,58.94,59.07,5300.0,58.7568,58.9363,58.7568,58.8864,5300.0
2013-12-16 14:30:00,59.02,59.43,59.02,59.1,27800.0,58.8366,59.2453,58.8366,58.9163,27800.0
2013-12-16 14:40:00,59.16,59.29,59.08,59.26,3900.0,58.9761,59.1057,58.8964,59.0758,3900.0
2013-12-16 14:50:00,59.29,59.46,59.29,59.46,6300.0,59.1057,59.2752,59.1057,59.2752,6300.0
2013-12-16 15:00:00,59.46,59.46,59.39,59.42,5500.0,59.2752,59.2752,59.2054,59.2353,5500.0
2013-12-16 15:10:00,59.43,59.45,59.32,59.35,5200.0,59.2453,59.2652,59.1356,59.1655,5200.0
2013-12-16 15:20:00,59.35,59.35,59.2,59.27,7200.0,59.1655,59.1655,59.016,59.0858,7200.0
2013-12-16 15:30:00,59.27,59.32,59.22,59.31,8100.0,59.0858,59.1356,59.0359,59.1257,8100.0
2013-12-16 15:40:00,59.3,59.31,59.01,59.3,17900.0,59.1157,59.1257,58.8266,59.1157,17900.0
2013-12-16 15:50:00,59.29,59.34,59.2,59.27,37300.0,59.1057,59.1556,59.016,59.0858,37300.0
2013-12-17 09:30:00,58.82,59.39,58.26,58.32,15900.0,58.6372,59.2054,58.0789,58.1387,15900.0
2013-12-17 09:40:00,58.17,58.37,58.07,58.35,6800.0,57.9892,58.1886,57.8895,58.1687,6800.0
2013-12-17 09:50:00,58.21,58.25,58.1,58.21,5800.0,58.0291,58.069,57.9194,58.0291,5800.0
2013-12-17 10:00:00,58.25,58.28,58.19,58.28,2800.0,58.069,58.0989,58.0091,58.0989,2800.0
2013-12-17 10:10:00,58.3,58.38,58.3,58.3,2100.0,58.1188,58.1986,58.1188,58.1188,2100.0
2013-12-17 10:20:00,58.25,58.36,58.25,58.3,3600.0,58.069,58.1786,58.069,58.1188,3600.0
2013-12-17 10:30:00,58.33,58.33,58.2,58.25,2900.0,58.1487,58.1487,58.0191,58.069,2900.0
2013-12-17 10:40:00,58.29,58.29,58.17,58.21,2700.0,58.1088,58.1088,57.9892,58.0291,2700.0
2013-12-17 10:50:00,58.13,58.21,58.06,58.12,4200.0,57.9493,58.0291,57.8796,57.9394,4200.0
2013-12-17 11:00:00,58.16,58.16,58.01,58.13,3000.0,57.9792,57.9792,57.8297,57.9493,3000.0
2013-12-17 11:10:00,58.13,58.18,58.02,58.08,3300.0,57.9493,57.9992,57.8397,57.8995,3300.0
2013-12-17 11:20:00,58.13,58.13,57.98,58.0,4100.0,57.9493,57.9493,57.7998,57.8197,4100.0
2013-12-17 11:30:00,58.0,58.05,57.92,58.0,5900.0,57.8197,57.8696,57.74,57.8197,5900.0
2013-12-17 11:40:00,58.06,58.11,57.97,58.01,6600.0,57.8796,57.9294,57.7898,57.8297,6600.0
2013-12-17 11:50:00,58.01,58.04,57.86,58.01,3400.0,57.8297,57.8596,57.6802,57.8297,3400.0
2013-12-17 12:00:00,58.01,58.09,57.98,58.09,2100.0,57.8297,57.9095,57.7998,57.9095,2100.0
2013-12-17 12:10:00,58.08,58.09,58.05,58.08,3300.0,57.8995,57.9095,57.8696,57.8995,3300.0
2013-12-17 12:20:00,58.16,58.16,58.04,58.04,3100.0,57.9792,57.9792,57.8596,57.8596,3100.0
2013-12-17 12:30:00,58.02,58.06,57.97,58.02,5300.0,57.8397,57.8796,57.7898,57.8397,5300.0
2013-12-17 12:40:00,58.02,58.13,58.02,58.06,1900.0,57.8397,57.9493,57.8397,57.8796,1900.0
2013-12-17 12:50:00,58.1,58.16,58.1,58.11,1000.0,57.9194,57.9792,57.9194,57.9294,1000.0
2013-12-17 13:00:00,58.12,58.12,58.12,58.12,800.0,57.9394,57.9394,57.9394,57.9394,800.0
2013-12-17 13:10:00,58.11,58.25,58.11,58.25,1700.0,57.9294,58.069,57.9294,58.069,1700.0
2013-12-17 13:20:00,58.36,58.37,58.14,58.16,20100.0,58.1786,58.1886,57.9593,57.9792,20100.0
2013-12-17 13:30:00,58.16,58.21,58.02,58.16,23800.0,57.9792,58.0291,57.8397,57.9792,23800.0
2013-12-17 13:40:00,58.15,58.37,58.07,58.19,16700.0,57.9693,58.1886,57.8895,58.0091,16700.0
2013-12-17 13:50:00,58.15,58.27,58.13,58.22,6100.0,57.9693,58.0889,57.9493,58.0391,6100.0
2013-12-17 14:00:00,58.3,58.3,58.14,58.24,3400.0,58.1188,58.1188,57.9593,58.059,3400.0
2013-12-17 14:10:00,58.45,58.47,58.23,58.23,3500.0,58.2683,58.2883,58.049,58.049,3500.0
2013-12-17 14:20:00,58.21,58.41,58.21,58.38,2300.0,58.0291,58.2285,58.0291,58.1986,2300.0
2013-12-17 14:30:00,58.35,58.35,58.22,58.22,1600.0,58.1687,58.1687,58.0391,58.0391,1600.0
2013-12-17 14:40:00,58.29,58.38,58.26,58.38,1600.0,58.1088,58.1986,58.0789,58.1986,1600.0
2013-12-17 14:50:00,58.33,58.33,58.12,58.14,3300.0,58.1487,58.1487,57.9394,57.9593,3300.0
2013-12-17 15:00:00,58.15,58.38,58.15,58.26,3000.0,57.9693,58.1986,57.9693,58.0789,3000.0
2013-12-17 15:10:00,58.26,58.31,58.25,58.27,7100.0,58.0789,58.1288,58.069,58.0889,7100.0
2013-12-17 15:20:00,58.28,58.32,58.27,58.29,2800.0,58.0989,58.1387,58.0889,58.1088,2800.0
2013-12-17 15:30:00,58.3,58.34,58.18,58.26,9600.0,58.1188,58.1587,57.9992,58.0789,9600.0
2013-12-17 15:40:00,58.26,58.26,58.14,58.17,9600.0,58.0789,58.0789,57.9593,57.9892,9600.0
2013-12-17 15:50:00,58.19,58.25,58.17,58.23,20900.0,58.0091,58.069,57.9892,58.049,20900.0
2013-12-18 09:30:00,58.35,58.7,57.76,58.66,3500.0,58.1687,58.5176,57.5805,58.4777,3500.0
2013-12-18 09:40:00,58.41,58.72,58.4,58.72,3400.0,58.2285,58.5375,58.2185,58.5375,3400.0
2013-12-18 09:50:00,58.72,58.88,58.61,58.71,6200.0,58.5375,58.697,58.4278,58.5275,6200.0
2013-12-18 10:00:00,58.71,58.74,58.62,58.69,6600.0,58.5275,58.5574,58.4378,58.5076,6600.0
2013-12-18 10:10:00,58.69,58.89,58.69,58.82,2500.0,58.5076,58.707,58.5076,58.6372,2500.0
2013-12-18 10:20:00,58.87,58.87,58.73,58.8,1200.0,58.687,58.687,58.5475,58.6173,1200.0
2013-12-18 10:30:00,58.8,58.95,58.8,58.91,3700.0,58.6173,58.7668,58.6173,58.7269,3700.0
2013-12-18 10:40:00,58.88,58.88,58.74,58.83,3400.0,58.697,58.697,58.5574,58.6472,3400.0
2013-12-18 10:50:00,58.83,58.91,58.71,58.91,3600.0,58.6472,58.7269,58.5275,58.7269,3600.0
2013-12-18 11:00:00,58.91,58.98,58.87,58.87,2700.0,58.7269,58.7967,58.687,58.687,2700.0
2013-12-18 11:10:00,58.91,58.94,58.78,58.87,1900.0,58.7269,58.7568,58.5973,58.687,1900.0
2013-12-18 11:20:00,58.87,58.96,58.86,58.95,2700.0,58.687,58.7768,58.6771,58.7668,2700.0
2013-12-18 11:30:00,58.95,58.99,58.91,58.91,3800.0,58.7668,58.8067,58.7269,58.7269,3800.0
2013-12-18 11:40:00,58.91,58.93,58.61,58.82,9200.0,58.7269,58.7468,58.4278,58.6372,9200.0
2013-12-18 11:50:00,58.82,58.99,58.82,58.95,3500.0,58.6372,58.8067,58.6372,58.7668,3500.0
2013-12-18 12:00:00,58.96,58.98,58.91,58.98,4100.0,58.7768,58.7967,58.7269,58.7967,4100.0
2013-12-18 12:10:00,58.96,59.18,58.96,59.14,5500.0,58.7768,58.9961,58.7768,58.9562,5500.0
2013-12-18 12:20:00,59.17,59.17,58.96,59.04,3400.0,58.9861,58.9861,58.7768,58.8565,3400.0
2013-12-18 12:30:00,59.04,59.05,58.95,58.99,1700.0,58.8565,58.8665,58.7668,58.8067,1700.0
2013-12-18 12:40:00,59.01,59.03,58.95,59.01,1800.0,58.8266,58.8465,58.7668,58.8266,1800.0
2013-12-18 12:50:00,59.01,59.01,58.95,58.97,6600.0,58.8266,58.8266,58.7668,58.7867,6600.0
2013-12-18 13:00:00,59.02,59.02,58.95,59.0,1300.0,58.8366,58.8366,58.7668,58.8166,1300.0
2013-12-18 13:10:00,58.95,58.97,58.92,58.97,12800.0,58.7668,58.7867,58.7369,58.7867,12800.0
2013-12-18 13:20:00,59.03,59.03,58.95,58.95,4700.0,58.8465,58.8465,58.7668,58.7668,4700.0
2013-12-18 13:30:00,58.99,59.01,58.93,59.01,6700.0,58.8067,58.8266,58.7468,58.8266,6700.0
2013-12-18 13:40:00,59.01,59.05,59.0,59.05,1600.0,58.8266,58.8665,58.8166,58.8665,1600.0
2013-12-18 13:50:00,59.03,59.17,58.99,59.17,2900.0,58.8465,58.9861,58.8067,58.9861,2900.0
2013-12-18 14:00:00,59.15,59.76,58.52,59.5,32700.0,58.9662,59.5743,58.3381,59.3151,32700.0
2013-12-18 14:10:00,59.5,59.55,59.22,59.26,5000.0,59.3151,59.3649,59.0359,59.0758,5000.0
2013-12-18 14:20:00,59.19,59.57,59.19,59.41,5400.0,59.006,59.3849,59.006,59.2254,5400.0
2013-12-18 14:30:00,59.41,59.61,59.29,59.48,5300.0,59.2254,59.4247,59.1057,59.2951,5300.0
2013-12-18 14:40:00,59.52,59.55,59.32,59.32,1900.0,59.335,59.3649,59.1356,59.1356,1900.0
2013-12-18 14:50:00,59.41,59.55,59.33,59.46,5100.0,59.2254,59.3649,59.1456,59.2752,5100.0
2013-12-18 15:00:00,59.39,59.44,59.18,59.33,8500.0,59.2054,59.2553,58.9961,59.1456,8500.0
2013-12-18 15:10:00,59.32,59.44,59.29,59.42,5100.0,59.1356,59.2553,59.1057,59.2353,5100.0
2013-12-18 15:20:00,59.46,59.62,59.46,59.56,5200.0,59.2752,59.4347,59.2752,59.3749,5200.0
2013-12-18 15:30:00,59.66,59.81,59.63,59.78,7000.0,59.4746,59.6241,59.4447,59.5942,7000.0
2013-12-18 15:40:00,59.77,60.02,59.77,59.9,18700.0,59.5842,59.8335,59.5842,59.7138,18700.0
2013-12-18 15:50:00,59.89,60.16,59.89,60.15,29400.0,59.7039,59.973,59.7039,59.9631,29400.0
2013-12-19 09:30:00,59.89,60.0,59.3,60.0,5400.0,59.7039,59.8135,59.1157,59.8135,5400.0
2013-12-19 09:40:00,60.02,60.42,60.02,60.25,3700.0,59.8335,60.2322,59.8335,60.0627,3700.0
2013-12-19 09:50:00,60.21,60.23,60.0,60.0,1800.0,60.0229,60.0428,59.8135,59.8135,1800.0
2013-12-19 10:00:00,60.18,60.18,60.0,60.1,700.0,59.993,59.993,59.8135,59.9132,700.0
2013-12-19 10:10:00,60.03,60.1,60.0,60.06,3700.0,59.8434,59.9132,59.8135,59.8733,3700.0
2013-12-19 10:20:00,60.07,60.11,60.03,60.03,1200.0,59.8833,59.9232,59.8434,59.8434,1200.0
2013-12-19 10:30:00,60.03,60.14,60.0,60.02,3800.0,59.8434,59.9531,59.8135,59.8335,3800.0
2013-12-19 10:40:00,60.04,60.24,60.0,60.24,3000.0,59.8534,60.0528,59.8135,60.0528,3000.0
2013-12-19 10:50:00,60.16,60.19,60.02,60.1,3900.0,59.973,60.0029,59.8335,59.9132,3900.0
2013-12-19 11:00:00,60.12,60.17,59.98,60.07,5200.0,59.9331,59.983,59.7936,59.8833,5200.0
2013-12-19 11:10:00,60.16,60.19,60.05,60.16,1600.0,59.973,60.0029,59.8634,59.973,1600.0
2013-12-19 11:20:00,60.16,60.16,59.96,60.03,4000.0,59.973,59.973,59.7736,59.8434,4000.0
2013-12-19 11:30:00,60.01,60.08,59.95,60.02,4400.0,59.8235,59.8933,59.7637,59.8335,4400.0
2013-12-19 11:40:00,60.02,60.11,60.0,60.11,2400.0,59.8335,59.9232,59.8135,59.9232,2400.0
2013-12-19 11:50:00,60.05,60.15,60.05,60.1,3900.0,59.8634,59.9631,59.8634,59.9132,3900.0
2013-12-19 12:00:00,60.07,60.11,60.07,60.08,6800.0,59.8833,59.9232,59.8833,59.8933,6800.0
2013-12-19 12:10:00,60.1,60.16,60.03,60.1,7000.0,59.9132,59.973,59.8434,59.9132,7000.0
2013-12-19 12:20:00,60.16,60.26,60.04,60.11,6200.0,59.973,60.0727,59.8534,59.9232,6200.0
2013-12-19 12:30:00,60.11,60.18,60.07,60.1,2600.0,59.9232,59.993,59.8833,59.9132,2600.0
2013-12-19 12:40:00,60.1,60.11,60.04,60.1,1900.0,59.9132,59.9232,59.8534,59.9132,1900.0
2013-12-19 12:50:00,60.1,60.17,60.01,60.09,3800.0,59.9132,59.983,59.8235,59.9032,3800.0
2013-12-19 13:00:00,60.03,60.13,60.03,60.1,2700.0,59.8434,59.9431,59.8434,59.9132,2700.0
2013-12-19 13:10:00,60.15,60.26,60.15,60.19,2700.0,59.9631,60.0727,59.9631,60.0029,2700.0
2013-12-19 13:20:00,60.27,60.29,60.14,60.14,4500.0,60.0827,60.1026,59.9531,59.9531,4500.0
2013-12-19 13:30:00,60.12,60.17,60.07,60.1,9300.0,59.9331,59.983,59.8833,59.9132,9300.0
2013-12-19 13:40:00,60.11,60.14,60.04,60.1,4900.0,59.9232,59.9531,59.8534,59.9132,4900.0
2013-12-19 13:50:00,60.11,60.2,60.08,60.08,2200.0,59.9232,60.0129,59.8933,59.8933,2200.0
2013-12-19 14:00:00,60.08,60.15,60.08,60.09,2400.0,59.8933,59.9631,59.8933,59.9032,2400.0
2013-12-19 14:10:00,60.1,60.12,60.05,60.06,4200.0,59.9132,59.9331,59.8634,59.8733,4200.0
2013-12-19 14:20:00,60.07,60.16,60.06,60.1,6900.0,59.8833,59.973,59.8733,59.9132,6900.0
2013-12-19 14:30:00,60.1,60.12,60.1,60.11,2600.0,59.9132,59.9331,59.9132,59.9232,2600.0
2013-12-19 14:40:00,60.1,60.17,60.02,60.11,3800.0,59.9132,59.983,59.8335,59.9232,3800.0
2013-12-19 14:50:00,60.1,60.14,60.03,60.07,7200.0,59.9132,59.9531,59.8434,59.8833,7200.0
2013-12-19 15:00:00,60.08,60.19,60.07,60.17,3000.0,59.8933,60.0029,59.8833,59.983,3000.0
2013-12-19 15:10:00,60.19,60.25,60.1,60.21,2900.0,60.0029,60.0627,59.9132,60.0229,2900.0
2013-12-19 15:20:00,60.21,60.27,60.13,60.14,3000.0,60.0229,60.0827,59.9431,59.9531,3000.0
2013-12-19 15:30:00,60.11,60.16,60.03,60.16,7500.0,59.9232,59.973,59.8434,59.973,7500.0
2013-12-19 15:40:00,60.16,60.16,59.99,60.1,16700.0,59.973,59.973,59.8036,59.9132,16700.0
2013-12-19 15:50:00,60.1,60.26,60.06,60.18,58300.0,59.9132,60.0727,59.8733,59.993,58300.0
2013-12-20 09:30:00,60.24,60.44,60.15,60.33,72400.0,60.0528,60.2522,59.9631,60.1425,72400.0
2013-12-20 09:40:00,60.44,60.89,60.4,60.67,14900.0,60.2522,60.7008,60.2123,60.4814,14900.0
2013-12-20 09:50:00,60.84,61.18,60.78,60.99,4900.0,60.6509,60.9899,60.5911,60.8004,4900.0
2013-12-20 10:00:00,60.97,60.97,60.5,60.55,2700.0,60.7805,60.7805,60.312,60.3618,2700.0
2013-12-20 10:10:00,60.54,60.78,60.53,60.69,3300.0,60.3518,60.5911,60.3419,60.5014,3300.0
2013-12-20 10:20:00,60.75,60.75,60.59,60.59,600.0,60.5612,60.5612,60.4017,60.4017,600.0
2013-12-20 10:30:00,60.59,60.75,60.58,60.75,400.0,60.4017,60.5612,60.3917,60.5612,400.0
2013-12-20 10:40:00,60.62,60.84,60.62,60.84,700.0,60.4316,60.6509,60.4316,60.6509,700.0
2013-12-20 10:50:00,60.83,61.05,60.83,60.93,3600.0,60.6409,60.8603,60.6409,60.7406,3600.0
2013-12-20 11:00:00,60.92,61.06,60.9,61.01,1900.0,60.7307,60.8702,60.7107,60.8204,1900.0
2013-12-20 11:10:00,60.99,61.13,60.98,61.08,5400.0,60.8004,60.94,60.7905,60.8902,5400.0
2013-12-20 11:20:00,61.15,61.36,61.14,61.3,2600.0,60.9599,61.1693,60.95,61.1095,2600.0
2013-12-20 11:30:00,61.35,61.5,61.27,61.27,1900.0,61.1593,61.3089,61.0796,61.0796,1900.0
2013-12-20 11:40:00,61.37,61.64,61.37,61.52,1900.0,61.1793,61.4484,61.1793,61.3288,1900.0
2013-12-20 11:50:00,61.59,61.63,61.34,61.34,2700.0,61.3986,61.4385,61.1494,61.1494,2700.0
2013-12-20 12:00:00,61.4,61.58,61.28,61.56,1300.0,61.2092,61.3886,61.0895,61.3687,1300.0
2013-12-20 12:10:00,61.46,61.52,61.43,61.51,1100.0,61.269,61.3288,61.2391,61.3188,1100.0
2013-12-20 12:20:00,61.52,61.62,61.49,61.57,3700.0,61.3288,61.4285,61.2989,61.3786,3700.0
2013-12-20 12:30:00,61.55,61.64,61.55,61.62,1000.0,61.3587,61.4484,61.3587,61.4285,1000.0
2013-12-20 12:40:00,61.63,61.65,61.55,61.55,2300.0,61.4385,61.4584,61.3587,61.3587,2300.0
2013-12-20 12:50:00,61.55,61.6,61.5,61.58,1800.0,61.3587,61.4085,61.3089,61.3886,1800.0
2013-12-20 13:00:00,61.48,61.61,61.44,61.46,1700.0,61.2889,61.4185,61.249,61.269,1700.0
2013-12-20 13:10:00,61.53,61.53,61.39,61.39,1800.0,61.3388,61.3388,61.1992,61.1992,1800.0
2013-12-20 13:20:00,61.38,61.47,61.24,61.24,2100.0,61.1892,61.279,61.0497,61.0497,2100.0
2013-12-20 13:30:00,61.35,61.49,61.29,61.44,4200.0,61.1593,61.2989,61.0995,61.249,4200.0
2013-12-20 13:40:00,61.3,61.3,60.94,60.95,6800.0,61.1095,61.1095,60.7506,60.7606,6800.0
2013-12-20 13:50:00,60.95,61.25,60.94,61.22,4600.0,60.7606,61.0596,60.7506,61.0297,4600.0
2013-12-20 14:00:00,61.19,61.39,61.15,61.19,5700.0,60.9998,61.1992,60.9599,60.9998,5700.0
2013-12-20 14:10:00,61.35,61.55,61.25,61.49,7200.0,61.1593,61.3587,61.0596,61.2989,7200.0
2013-12-20 14:20:00,61.54,61.55,61.32,61.32,7400.0,61.3487,61.3587,61.1294,61.1294,7400.0
2013-12-20 14:30:00,61.35,61.57,61.35,61.57,2800.0,61.1593,61.3786,61.1593,61.3786,2800.0
2013-12-20 14:40:00,61.47,61.59,61.44,61.58,4600.0,61.279,61.3986,61.249,61.3886,4600.0
2013-12-20 14:50:00,61.48,61.57,61.48,61.57,1600.0,61.2889,61.3786,61.2889,61.3786,1600.0
2013-12-20 15:00:00,61.5,61.63,61.49,61.49,1900.0,61.3089,61.4385,61.2989,61.2989,1900.0
2013-12-20 15:10:00,61.56,61.71,61.46,61.48,6500.0,61.3687,61.5182,61.269,61.2889,6500.0
2013-12-20 15:20:00,61.48,61.58,61.45,61.52,6700.0,61.2889,61.3886,61.259,61.3288,6700.0
2013-12-20 15:30:00,61.52,61.62,61.44,61.61,8800.0,61.3288,61.4285,61.249,61.4185,8800.0
2013-12-20 15:40:00,61.62,61.87,61.59,61.82,18000.0,61.4285,61.6777,61.3986,61.6279,18000.0
2013-12-20 15:50:00,61.82,61.82,61.62,61.76,62400.0,61.6279,61.6279,61.4285,61.5681,62400.0
2013-12-23 09:30:00,62.27,62.27,61.95,62.21,5100.0,62.0765,62.0765,61.7575,62.0167,5100.0
2013-12-23 09:40:00,62.21,62.76,62.13,62.32,10900.0,62.0167,62.5649,61.9369,62.1263,10900.0
2013-12-23 09:50:00,62.33,62.33,62.15,62.27,2400.0,62.1363,62.1363,61.9568,62.0765,2400.0
2013-12-23 10:00:00,62.27,62.29,62.16,62.29,1500.0,62.0765,62.0964,61.9668,62.0964,1500.0
2013-12-23 10:10:00,62.3,62.59,62.3,62.47,3200.0,62.1064,62.3955,62.1064,62.2758,3200.0
2013-12-23 10:20:00,62.45,62.57,62.34,62.52,2300.0,62.2559,62.3755,62.1462,62.3257,2300.0
2013-12-23 10:30:00,62.42,62.67,62.42,62.54,2300.0,62.226,62.4752,62.226,62.3456,2300.0
2013-12-23 10:40:00,62.48,62.62,62.39,62.44,1300.0,62.2858,62.4254,62.1961,62.2459,1300.0
2013-12-23 10:50:00,62.46,62.46,62.33,62.34,2200.0,62.2659,62.2659,62.1363,62.1462,2200.0
2013-12-23 11:00:00,62.3,62.32,62.23,62.3,2900.0,62.1064,62.1263,62.0366,62.1064,2900.0
2013-12-23 11:10:00,62.28,62.28,61.84,61.9,7200.0,62.0864,62.0864,61.6478,61.7076,7200.0
2013-12-23 11:20:00,61.9,61.92,61.64,61.71,3600.0,61.7076,61.7276,61.4484,61.5182,3600.0
2013-12-23 11:30:00,61.78,62.09,61.75,61.96,2200.0,61.588,61.897,61.5581,61.7674,2200.0
2013-12-23 11:40:00,61.96,62.17,61.96,62.14,1800.0,61.7674,61.9768,61.7674,61.9469,1800.0
2013-12-23 11:50:00,62.15,62.16,62.08,62.09,1600.0,61.9568,61.9668,61.8871,61.897,1600.0
2013-12-23 12:00:00,62.15,62.22,62.1,62.22,2100.0,61.9568,62.0266,61.907,62.0266,2100.0
2013-12-23 12:10:00,62.26,62.39,62.22,62.39,2100.0,62.0665,62.1961,62.0266,62.1961,2100.0
2013-12-23 12:20:00,62.4,62.46,62.33,62.36,2700.0,62.2061,62.2659,62.1363,62.1662,2700.0
2013-12-23 12:30:00,62.36,62.48,62.36,62.41,2400.0,62.1662,62.2858,62.1662,62.216,2400.0
2013-12-23 12:40:00,62.43,62.5,62.42,62.5,1600.0,62.236,62.3058,62.226,62.3058,1600.0
2013-12-23 12:50:00,62.49,62.55,62.45,62.49,2900.0,62.2958,62.3556,62.2559,62.2958,2900.0
2013-12-23 13:00:00,62.45,62.47,62.42,62.44,700.0,62.2559,62.2758,62.226,62.2459,700.0
2013-12-23 13:10:00,62.37,62.5,62.37,62.49,2000.0,62.1762,62.3058,62.1762,62.2958,2000.0
2013-12-23 13:20:00,62.5,62.55,62.44,62.51,2100.0,62.3058,62.3556,62.2459,62.3157,2100.0
2013-12-23 13:30:00,62.53,62.6,62.51,62.59,3000.0,62.3357,62.4054,62.3157,62.3955,3000.0
2013-12-23 13:40:00,62.57,62.61,62.49,62.49,3100.0,62.3755,62.4154,62.2958,62.2958,3100.0
2013-12-23 13:50:00,62.44,62.57,62.44,62.57,2700.0,62.2459,62.3755,62.2459,62.3755,2700.0
2013-12-23 14:00:00,62.5,62.61,62.5,62.54,2500.0,62.3058,62.4154,62.3058,62.3456,2500.0
2013-12-23 14:10:00,62.5,62.63,62.5,62.61,3700.0,62.3058,62.4353,62.3058,62.4154,3700.0
2013-12-23 14:20:00,62.58,62.61,62.52,62.57,3200.0,62.3855,62.4154,62.3257,62.3755,3200.0
2013-12-23 14:30:00,62.53,62.58,62.43,62.43,2900.0,62.3357,62.3855,62.236,62.236,2900.0
2013-12-23 14:40:00,62.43,62.48,62.41,62.48,2700.0,62.236,62.2858,62.216,62.2858,2700.0
2013-12-23 14:50:00,62.42,62.48,62.41,62.44,2700.0,62.226,62.2858,62.216,62.2459,2700.0
2013-12-23 15:00:00,62.44,62.49,62.4,62.46,2900.0,62.2459,62.2958,62.2061,62.2659,2900.0
2013-12-23 15:10:00,62.47,62.52,62.39,62.52,4300.0,62.2758,62.3257,62.1961,62.3257,4300.0
2013-12-23 15:20:00,62.56,62.56,62.35,62.49,5700.0,62.3656,62.3656,62.1562,62.2958,5700.0
2013-12-23 15:30:00,62.42,62.57,62.42,62.56,6600.0,62.226,62.3755,62.226,62.3656,6600.0
2013-12-23 15:40:00,62.57,62.57,62.5,62.53,4700.0,62.3755,62.3755,62.3058,62.3357,4700.0
2013-12-23 15:50:00,62.52,62.58,62.49,62.56,26400.0,62.3257,62.3855,62.2958,62.3656,26400.0
2013-12-24 09:30:00,62.46,63.15,62.26,62.58,2100.0,62.2659,62.9537,62.0665,62.3855,2100.0
2013-12-24 09:40:00,62.66,62.81,62.53,62.68,8400.0,62.4653,62.6148,62.3357,62.4852,8400.0
2013-12-24 09:50:00,62.86,63.04,62.71,62.75,11900.0,62.6646,62.8441,62.5151,62.555,11900.0
2013-12-24 10:00:00,62.77,62.78,62.56,62.57,1200.0,62.5749,62.5849,62.3656,62.3755,1200.0
2013-12-24 10:10:00,62.61,62.67,62.57,62.67,1400.0,62.4154,62.4752,62.3755,62.4752,1400.0
2013-12-24 10:20:00,62.68,62.77,62.64,62.77,5100.0,62.4852,62.5749,62.4453,62.5749,5100.0
2013-12-24 10:30:00,62.86,62.86,62.59,62.65,1500.0,62.6646,62.6646,62.3955,62.4553,1500.0
2013-12-24 10:40:00,62.59,62.59,62.47,62.48,1200.0,62.3955,62.3955,62.2758,62.2858,1200.0
2013-12-24 10:50:00,62.49,62.62,62.44,62.62,2800.0,62.2958,62.4254,62.2459,62.4254,2800.0
2013-12-24 11:00:00,62.53,62.76,62.53,62.64,1100.0,62.3357,62.5649,62.3357,62.4453,1100.0
2013-12-24 11:10:00,62.64,62.8,62.63,62.8,1200.0,62.4453,62.6048,62.4353,62.6048,1200.0
2013-12-24 11:20:00,62.79,62.81,62.49,62.62,4800.0,62.5949,62.6148,62.2958,62.4254,4800.0
2013-12-24 11:30:00,62.62,62.62,62.44,62.58,2700.0,62.4254,62.4254,62.2459,62.3855,2700.0
2013-12-24 11:40:00,62.59,62.62,62.56,62.61,1500.0,62.3955,62.4254,62.3656,62.4154,1500.0
2013-12-24 11:50:00,62.63,62.69,62.62,62.64,1400.0,62.4353,62.4952,62.4254,62.4453,1400.0
2013-12-24 12:00:00,62.68,62.71,62.61,62.61,1300.0,62.4852,62.5151,62.4154,62.4154,1300.0
2013-12-24 12:10:00,62.62,62.62,62.5,62.6,2800.0,62.4254,62.4254,62.3058,62.4054,2800.0
2013-12-24 12:20:00,62.6,62.68,62.6,62.6,2600.0,62.4054,62.4852,62.4054,62.4054,2600.0
2013-12-24 12:30:00,62.6,62.74,62.6,62.72,2600.0,62.4054,62.545,62.4054,62.5251,2600.0
2013-12-24 12:40:00,62.71,62.79,62.71,62.78,3900.0,62.5151,62.5949,62.5151,62.5849,3900.0
2013-12-24 12:50:00,62.75,62.78,62.7,62.78,5400.0,62.555,62.5849,62.5051,62.5849,5400.0
2013-12-26 09:30:00,63.32,63.32,61.56,62.49,1100.0,63.1232,63.1232,61.3687,62.2958,1100.0
2013-12-26 09:40:00,63.16,63.48,63.09,63.44,1600.0,62.9637,63.2827,62.8939,63.2428,1600.0
2013-12-26 09:50:00,63.37,63.37,62.65,62.65,1900.0,63.173,63.173,62.4553,62.4553,1900.0
2013-12-26 10:00:00,62.71,63.07,62.7,63.0,2500.0,62.5151,62.874,62.5051,62.8042,2500.0
2013-12-26 10:10:00,62.98,63.04,62.97,62.99,1000.0,62.7843,62.8441,62.7743,62.7942,1000.0
2013-12-26 10:20:00,63.05,63.12,63.01,63.01,1800.0,62.854,62.9238,62.8142,62.8142,1800.0
2013-12-26 10:30:00,63.05,63.05,62.76,62.88,900.0,62.854,62.854,62.5649,62.6846,900.0
2013-12-26 10:40:00,62.82,62.94,62.72,62.8,2100.0,62.6248,62.7444,62.5251,62.6048,2100.0
2013-12-26 10:50:00,62.73,62.79,62.6,62.61,3500.0,62.535,62.5949,62.4054,62.4154,3500.0
2013-12-26 11:00:00,62.6,62.64,62.6,62.63,2300.0,62.4054,62.4453,62.4054,62.4353,2300.0
2013-12-26 11:10:00,62.58,62.71,62.58,62.66,3100.0,62.3855,62.5151,62.3855,62.4653,3100.0
2013-12-26 11:20:00,62.67,62.79,62.63,62.72,2400.0,62.4752,62.5949,62.4353,62.5251,2400.0
2013-12-26 11:30:00,62.71,62.75,62.66,62.67,700.0,62.5151,62.555,62.4653,62.4752,700.0
2013-12-26 11:40:00,62.71,62.76,62.56,62.56,3300.0,62.5151,62.5649,62.3656,62.3656,3300.0
2013-12-26 11:50:00,62.58,62.67,62.56,62.64,1700.0,62.3855,62.4752,62.3656,62.4453,1700.0
2013-12-26 12:00:00,62.67,62.67,62.56,62.56,2800.0,62.4752,62.4752,62.3656,62.3656,2800.0
2013-12-26 12:10:00,62.56,62.56,62.5,62.5,1800.0,62.3656,62.3656,62.3058,62.3058,1800.0
2013-12-26 12:20:00,62.5,62.52,62.46,62.47,3800.0,62.3058,62.3257,62.2659,62.2758,3800.0
2013-12-26 12:30:00,62.52,62.53,62.46,62.51,2000.0,62.3257,62.3357,62.2659,62.3157,2000.0
2013-12-26 12:40:00,62.54,62.62,62.53,62.57,500.0,62.3456,62.4254,62.3357,62.3755,500.0
2013-12-26 12:50:00,62.56,62.63,62.53,62.6,700.0,62.3656,62.4353,62.3357,62.4054,700.0
2013-12-26 13:00:00,62.57,62.57,62.55,62.55,1000.0,62.3755,62.3755,62.3556,62.3556,1000.0
2013-12-26 13:10:00,62.56,62.6,62.54,62.59,1500.0,62.3656,62.4054,62.3456,62.3955,1500.0
2013-12-26 13:20:00,62.58,62.61,62.58,62.6,500.0,62.3855,62.4154,62.3855,62.4054,500.0
2013-12-26 13:30:00,62.63,62.68,62.59,62.63,3700.0,62.4353,62.4852,62.3955,62.4353,3700.0
2013-12-26 13:40:00,62.75,62.75,62.6,62.61,2600.0,62.555,62.555,62.4054,62.4154,2600.0
2013-12-26 13:50:00,62.6,62.67,62.6,62.67,200.0,62.4054,62.4752,62.4054,62.4752,200.0
2013-12-26 14:00:00,62.62,62.67,62.59,62.62,2700.0,62.4254,62.4752,62.3955,62.4254,2700.0
2013-12-26 14:10:00,62.68,62.73,62.64,62.73,1200.0,62.4852,62.535,62.4453,62.535,1200.0
2013-12-26 14:20:00,62.67,62.68,62.59,62.65,2600.0,62.4752,62.4852,62.3955,62.4553,2600.0
2013-12-26 14:30:00,62.69,62.75,62.51,62.59,8200.0,62.4952,62.555,62.3157,62.3955,8200.0
2013-12-26 14:40:00,62.66,62.83,62.64,62.73,9800.0,62.4653,62.6347,62.4453,62.535,9800.0
2013-12-26 14:50:00,62.66,62.76,62.61,62.61,2100.0,62.4653,62.5649,62.4154,62.4154,2100.0
2013-12-26 15:00:00,62.6,62.84,62.6,62.84,2600.0,62.4054,62.6447,62.4054,62.6447,2600.0
2013-12-26 15:10:00,62.85,62.88,62.74,62.85,4500.0,62.6547,62.6846,62.545,62.6547,4500.0
2013-12-26 15:20:00,62.88,62.95,62.84,62.93,2500.0,62.6846,62.7544,62.6447,62.7344,2500.0
2013-12-26 15:30:00,62.97,63.01,62.9,62.95,3200.0,62.7743,62.8142,62.7045,62.7544,3200.0
2013-12-26 15:40:00,62.92,62.96,62.74,62.74,9300.0,62.7244,62.7643,62.545,62.545,9300.0
2013-12-26 15:50:00,62.8,62.82,62.75,62.8,21400.0,62.6048,62.6248,62.555,62.6048,21400.0
2013-12-27 09:30:00,63.07,63.13,62.81,63.03,6400.0,62.874,62.9338,62.6148,62.8341,6400.0
2013-12-27 09:40:00,62.91,63.25,62.91,63.25,2200.0,62.7145,63.0534,62.7145,63.0534,2200.0
2013-12-27 09:50:00,63.18,63.18,62.91,62.91,1000.0,62.9836,62.9836,62.7145,62.7145,1000.0
2013-12-27 10:00:00,63.01,63.28,62.97,63.28,12900.0,62.8142,63.0833,62.7743,63.0833,12900.0
2013-12-27 10:10:00,63.33,63.44,63.04,63.04,9000.0,63.1332,63.2428,62.8441,62.8441,9000.0
2013-12-27 10:20:00,63.17,63.17,63.08,63.08,1200.0,62.9737,62.9737,62.8839,62.8839,1200.0
2013-12-27 10:30:00,63.07,63.17,63.07,63.17,1900.0,62.874,62.9737,62.874,62.9737,1900.0
2013-12-27 10:40:00,63.08,63.14,62.95,63.0,3900.0,62.8839,62.9438,62.7544,62.8042,3900.0
2013-12-27 10:50:00,63.02,63.06,62.89,62.89,11000.0,62.8241,62.864,62.6945,62.6945,11000.0
2013-12-27 11:00:00,62.85,62.89,62.78,62.88,1400.0,62.6547,62.6945,62.5849,62.6846,1400.0
2013-12-27 11:10:00,62.83,62.83,62.65,62.67,1400.0,62.6347,62.6347,62.4553,62.4752,1400.0
2013-12-27 11:20:00,62.71,62.72,62.54,62.54,1800.0,62.5151,62.5251,62.3456,62.3456,1800.0
2013-12-27 11:30:00,62.58,62.58,62.5,62.51,600.0,62.3855,62.3855,62.3058,62.3157,600.0
2013-12-27 11:40:00,62.47,62.54,62.47,62.54,1000.0,62.2758,62.3456,62.2758,62.3456,1000.0
2013-12-27 11:50:00,62.64,62.74,62.6,62.62,1000.0,62.4453,62.545,62.4054,62.4254,1000.0
2013-12-27 12:00:00,62.73,62.82,62.68,62.68,1800.0,62.535,62.6248,62.4852,62.4852,1800.0
2013-12-27 12:10:00,62.58,62.69,62.58,62.68,700.0,62.3855,62.4952,62.3855,62.4852,700.0
2013-12-27 12:20:00,62.68,62.73,62.68,62.7,900.0,62.4852,62.535,62.4852,62.5051,900.0
2013-12-27 12:30:00,62.7,62.7,62.7,62.7,300.0,62.5051,62.5051,62.5051,62.5051,300.0
2013-12-27 12:40:00,62.73,62.73,62.63,62.69,700.0,62.535,62.535,62.4353,62.4952,700.0
2013-12-27 12:50:00,62.67,62.79,62.58,62.79,800.0,62.4752,62.5949,62.3855,62.5949,800.0
2013-12-27 13:00:00,62.71,62.85,62.68,62.75,1300.0,62.5151,62.6547,62.4852,62.555,1300.0
2013-12-27 13:10:00,62.76,62.82,62.68,62.82,3300.0,62.5649,62.6248,62.4852,62.6248,3300.0
2013-12-27 13:20:00,62.81,62.83,62.5,62.5,16400.0,62.6148,62.6347,62.3058,62.3058,16400.0
2013-12-27 13:30:00,62.49,62.75,62.48,62.66,19400.0,62.2958,62.555,62.2858,62.4653,19400.0
2013-12-27 13:40:00,62.75,62.76,62.6,62.72,7600.0,62.555,62.5649,62.4054,62.5251,7600.0
2013-12-27 13:50:00,62.74,62.74,62.56,62.68,1200.0,62.545,62.545,62.3656,62.4852,1200.0
2013-12-27 14:00:00,62.67,62.67,62.55,62.61,600.0,62.4752,62.4752,62.3556,62.4154,600.0
2013-12-27 14:10:00,62.65,62.68,62.51,62.57,1600.0,62.4553,62.4852,62.3157,62.3755,1600.0
2013-12-27 14:20:00,62.75,62.75,62.63,62.68,1200.0,62.555,62.555,62.4353,62.4852,1200.0
2013-12-27 14:30:00,62.68,62.82,62.6,62.73,1300.0,62.4852,62.6248,62.4054,62.535,1300.0
2013-12-27 14:40:00,62.64,62.86,62.64,62.76,2200.0,62.4453,62.6646,62.4453,62.5649,2200.0
2013-12-27 14:50:00,62.8,62.8,62.64,62.66,1200.0,62.6048,62.6048,62.4453,62.4653,1200.0
2013-12-27 15:00:00,62.73,62.76,62.64,62.68,1400.0,62.535,62.5649,62.4453,62.4852,1400.0
2013-12-27 15:10:00,62.76,62.78,62.63,62.63,3700.0,62.5649,62.5849,62.4353,62.4353,3700.0
2013-12-27 15:20:00,62.66,62.76,62.57,62.67,5800.0,62.4653,62.5649,62.3755,62.4752,5800.0
2013-12-27 15:30:00,62.67,62.91,62.67,62.91,1900.0,62.4752,62.7145,62.4752,62.7145,1900.0
2013-12-27 15:40:00,62.92,62.98,62.89,62.91,5200.0,62.7244,62.7843,62.6945,62.7145,5200.0
2013-12-27 15:50:00,62.9,62.9,62.76,62.78,19200.0,62.7045,62.7045,62.5649,62.5849,19200.0
2013-12-30 09:30:00,62.48,62.91,62.48,62.85,7100.0,62.2858,62.7145,62.2858,62.6547,7100.0
2013-12-30 09:40:00,62.63,62.84,62.42,62.6,1100.0,62.4353,62.6447,62.226,62.4054,1100.0
2013-12-30 09:50:00,62.53,62.61,62.5,62.6,3500.0,62.3357,62.4154,62.3058,62.4054,3500.0
2013-12-30 10:00:00,62.52,62.6,62.5,62.5,4600.0,62.3257,62.4054,62.3058,62.3058,4600.0
2013-12-30 10:10:00,62.5,62.56,62.5,62.5,1600.0,62.3058,62.3656,62.3058,62.3058,1600.0
2013-12-30 10:20:00,62.51,62.56,62.4,62.48,4400.0,62.3157,62.3656,62.2061,62.2858,4400.0
2013-12-30 10:30:00,62.48,62.79,62.48,62.78,2200.0,62.2858,62.5949,62.2858,62.5849,2200.0
2013-12-30 10:40:00,62.79,62.79,62.72,62.72,300.0,62.5949,62.5949,62.5251,62.5251,300.0
2013-12-30 10:50:00,62.72,62.72,62.66,62.66,700.0,62.5251,62.5251,62.4653,62.4653,700.0
2013-12-30 11:00:00,62.73,62.82,62.73,62.82,1600.0,62.535,62.6248,62.535,62.6248,1600.0
2013-12-30 11:10:00,62.91,62.94,62.8,62.88,2600.0,62.7145,62.7444,62.6048,62.6846,2600.0
2013-12-30 11:20:00,62.89,62.91,62.84,62.84,600.0,62.6945,62.7145,62.6447,62.6447,600.0
2013-12-30 11:30:00,62.81,62.81,62.72,62.78,800.0,62.6148,62.6148,62.5251,62.5849,800.0
2013-12-30 11:40:00,62.72,62.96,62.7,62.95,1600.0,62.5251,62.7643,62.5051,62.7544,1600.0
2013-12-30 11:50:00,63.05,63.24,63.05,63.24,3700.0,62.854,63.0435,62.854,63.0435,3700.0
2013-12-30 12:00:00,63.28,63.28,63.17,63.22,800.0,63.0833,63.0833,62.9737,63.0235,800.0
2013-12-30 12:10:00,63.17,63.17,63.08,63.16,600.0,62.9737,62.9737,62.8839,62.9637,600.0
2013-12-30 12:20:00,63.16,63.16,63.04,63.07,800.0,62.9637,62.9637,62.8441,62.874,800.0
2013-12-30 12:30:00,63.11,63.25,63.11,63.25,300.0,62.9139,63.0534,62.9139,63.0534,300.0
2013-12-30 12:40:00,63.16,63.25,62.98,63.12,1900.0,62.9637,63.0534,62.7843,62.9238,1900.0
2013-12-30 12:50:00,63.12,63.2,63.06,63.14,700.0,62.9238,63.0036,62.864,62.9438,700.0
2013-12-30 13:00:00,63.13,63.15,62.9,63.05,1500.0,62.9338,62.9537,62.7045,62.854,1500.0
2013-12-30 13:10:00,63.02,63.02,63.0,63.02,400.0,62.8241,62.8241,62.8042,62.8241,400.0
2013-12-30 13:20:00,62.97,63.12,62.97,63.12,1500.0,62.7743,62.9238,62.7743,62.9238,1500.0
2013-12-30 13:30:00,62.99,63.3,62.91,63.12,16500.0,62.7942,63.1033,62.7145,62.9238,16500.0
2013-12-30 13:40:00,63.0,63.12,63.0,63.09,1000.0,62.8042,62.9238,62.8042,62.8939,1000.0
2013-12-30 13:50:00,63.13,63.13,63.06,63.12,800.0,62.9338,62.9338,62.864,62.9238,800.0
2013-12-30 14:00:00,63.01,63.04,62.98,63.04,600.0,62.8142,62.8441,62.7843,62.8441,600.0
2013-12-30 14:10:00,63.01,63.01,62.93,62.93,600.0,62.8142,62.8142,62.7344,62.7344,600.0
2013-12-30 14:20:00,62.96,63.01,62.95,62.95,800.0,62.7643,62.8142,62.7544,62.7544,800.0
2013-12-30 14:30:00,63.01,63.03,62.86,63.03,2000.0,62.8142,62.8341,62.6646,62.8341,2000.0
2013-12-30 14:40:00,63.02,63.1,63.0,63.09,1300.0,62.8241,62.9039,62.8042,62.8939,1300.0
2013-12-30 14:50:00,63.06,63.12,63.06,63.08,2000.0,62.864,62.9238,62.864,62.8839,2000.0
2013-12-30 15:00:00,63.1,63.15,63.02,63.08,3300.0,62.9039,62.9537,62.8241,62.8839,3300.0
2013-12-30 15:10:00,63.09,63.25,63.09,63.19,2700.0,62.8939,63.0534,62.8939,62.9936,2700.0
2013-12-30 15:20:00,63.16,63.22,63.12,63.18,1000.0,62.9637,63.0235,62.9238,62.9836,1000.0
2013-12-30 15:30:00,63.19,63.22,63.15,63.22,3300.0,62.9936,63.0235,62.9537,63.0235,3300.0
2013-12-30 15:40:00,63.22,63.24,63.16,63.19,1800.0,63.0235,63.0435,62.9637,62.9936,1800.0
2013-12-30 15:50:00,63.21,63.21,62.93,62.98,26400.0,63.0135,63.0135,62.7344,62.7843,26400.0
2013-12-31 09:30:00,63.28,63.28,62.55,63.06,3100.0,63.0833,63.0833,62.3556,62.864,3100.0
2013-12-31 09:40:00,63.03,63.09,62.88,62.99,1200.0,62.8341,62.8939,62.6846,62.7942,1200.0
2013-12-31 09:50:00,62.91,62.98,62.82,62.82,700.0,62.7145,62.7843,62.6248,62.6248,700.0
2013-12-31 10:00:00,62.87,62.97,62.79,62.97,2300.0,62.6746,62.7743,62.5949,62.7743,2300.0
2013-12-31 10:10:00,62.85,62.85,62.6,62.61,1200.0,62.6547,62.6547,62.4054,62.4154,1200.0
2013-12-31 10:20:00,62.74,62.75,62.65,62.69,800.0,62.545,62.555,62.4553,62.4952,800.0
2013-12-31 10:30:00,62.62,62.68,62.61,62.68,1600.0,62.4254,62.4852,62.4154,62.4852,1600.0
2013-12-31 10:40:00,62.68,62.71,62.6,62.66,1000.0,62.4852,62.5151,62.4054,62.4653,1000.0
2013-12-31 10:50:00,62.66,62.78,62.6,62.76,3100.0,62.4653,62.5849,62.4054,62.5649,3100.0
2013-12-31 11:00:00,62.81,63.04,62.81,62.94,2000.0,62.6148,62.8441,62.6148,62.7444,2000.0
2013-12-31 11:10:00,62.94,62.94,62.83,62.89,1900.0,62.7444,62.7444,62.6347,62.6945,1900.0
2013-12-31 11:20:00,62.83,62.98,62.82,62.93,1000.0,62.6347,62.7843,62.6248,62.7344,1000.0
2013-12-31 11:30:00,62.94,62.94,62.87,62.87,1700.0,62.7444,62.7444,62.6746,62.6746,1700.0
2013-12-31 11:40:00,62.91,62.91,62.74,62.74,1500.0,62.7145,62.7145,62.545,62.545,1500.0
2013-12-31 11:50:00,62.66,62.81,62.65,62.81,1200.0,62.4653,62.6148,62.4553,62.6148,1200.0
2013-12-31 12:00:00,62.77,62.8,62.68,62.74,2900.0,62.5749,62.6048,62.4852,62.545,2900.0
2013-12-31 12:10:00,62.74,62.77,62.67,62.77,1500.0,62.545,62.5749,62.4752,62.5749,1500.0
2013-12-31 12:20:00,62.77,62.82,62.71,62.76,1400.0,62.5749,62.6248,62.5151,62.5649,1400.0
2013-12-31 12:30:00,62.75,62.85,62.75,62.85,1500.0,62.555,62.6547,62.555,62.6547,1500.0
2013-12-31 12:40:00,62.85,62.93,62.77,62.77,1300.0,62.6547,62.7344,62.5749,62.5749,1300.0
2013-12-31 12:50:00,62.83,62.91,62.79,62.91,1200.0,62.6347,62.7145,62.5949,62.7145,1200.0
2013-12-31 13:00:00,62.78,62.94,62.78,62.87,1300.0,62.5849,62.7444,62.5849,62.6746,1300.0
2013-12-31 13:10:00,62.83,62.9,62.78,62.89,1700.0,62.6347,62.7045,62.5849,62.6945,1700.0
2013-12-31 13:20:00,62.84,62.98,62.84,62.87,1300.0,62.6447,62.7843,62.6447,62.6746,1300.0
2013-12-31 13:30:00,62.85,62.9,62.85,62.85,600.0,62.6547,62.7045,62.6547,62.6547,600.0
2013-12-31 13:40:00,62.9,62.99,62.86,62.9,1300.0,62.7045,62.7942,62.6646,62.7045,1300.0
2013-12-31 13:50:00,62.85,62.85,62.79,62.83,1000.0,62.6547,62.6547,62.5949,62.6347,1000.0
2013-12-31 14:00:00,62.86,62.86,62.78,62.81,1000.0,62.6646,62.6646,62.5849,62.6148,1000.0
2013-12-31 14:10:00,62.88,62.88,62.83,62.84,800.0,62.6846,62.6846,62.6347,62.6447,800.0
2013-12-31 14:20:00,62.84,62.96,62.8,62.8,1100.0,62.6447,62.7643,62.6048,62.6048,1100.0
2013-12-31 14:30:00,62.8,62.92,62.79,62.8,1000.0,62.6048,62.7244,62.5949,62.6048,1000.0
2013-12-31 14:40:00,62.75,62.8,62.61,62.61,1200.0,62.555,62.6048,62.4154,62.4154,1200.0
2013-12-31 14:50:00,62.72,62.75,62.72,62.75,800.0,62.5251,62.555,62.5251,62.555,800.0
2013-12-31 15:00:00,62.71,62.79,62.65,62.7,2100.0,62.5151,62.5949,62.4553,62.5051,2100.0
2013-12-31 15:10:00,62.71,62.89,62.71,62.89,2100.0,62.5151,62.6945,62.5151,62.6945,2100.0
2013-12-31 15:20:00,62.93,63.0,62.84,62.91,3100.0,62.7344,62.8042,62.6447,62.7145,3100.0
2013-12-31 15:30:00,62.92,63.11,62.88,63.05,4100.0,62.7244,62.9139,62.6846,62.854,4100.0
2013-12-31 15:40:00,63.02,63.02,62.88,62.9,8200.0,62.8241,62.8241,62.6846,62.7045,8200.0
2013-12-31 15:50:00,62.9,62.99,62.76,62.84,34300.0,62.7045,62.7942,62.5649,62.6447,34300.0
2014-01-02 09:30:00,62.49,62.49,61.49,61.88,15300.0,62.2958,62.2958,61.2989,61.6877,15300.0
2014-01-02 09:40:00,61.78,62.33,61.78,62.19,2500.0,61.588,62.1363,61.588,61.9967,2500.0
2014-01-02 09:50:00,61.96,62.06,61.77,61.77,2600.0,61.7674,61.8671,61.578,61.578,2600.0
2014-01-02 10:00:00,61.78,61.96,61.65,61.96,5000.0,61.588,61.7674,61.4584,61.7674,5000.0
2014-01-02 10:10:00,61.94,62.0,61.78,61.85,2700.0,61.7475,61.8073,61.588,61.6578,2700.0
2014-01-02 10:20:00,61.88,61.93,61.79,61.89,1400.0,61.6877,61.7375,61.598,61.6976,1400.0
2014-01-02 10:30:00,61.86,61.97,61.83,61.89,1600.0,61.6677,61.7774,61.6378,61.6976,1600.0
2014-01-02 10:40:00,62.0,62.11,62.0,62.06,1600.0,61.8073,61.917,61.8073,61.8671,1600.0
2014-01-02 10:50:00,62.19,62.19,61.89,61.92,1300.0,61.9967,61.9967,61.6976,61.7276,1300.0
2014-01-02 11:00:00,61.91,62.08,61.87,62.0,2200.0,61.7176,61.8871,61.6777,61.8073,2200.0
2014-01-02 11:10:00,61.92,61.92,61.81,61.9,1000.0,61.7276,61.7276,61.6179,61.7076,1000.0
2014-01-02 11:20:00,61.88,61.98,61.77,61.91,1600.0,61.6877,61.7874,61.578,61.7176,1600.0
2014-01-02 11:30:00,61.7,61.79,61.7,61.73,900.0,61.5082,61.598,61.5082,61.5381,900.0
2014-01-02 11:40:00,61.72,61.72,61.58,61.65,600.0,61.5282,61.5282,61.3886,61.4584,600.0
2014-01-02 11:50:00,61.65,61.65,61.38,61.45,4200.0,61.4584,61.4584,61.1892,61.259,4200.0
2014-01-02 12:00:00,61.53,61.64,61.53,61.62,7400.0,61.3388,61.4484,61.3388,61.4285,7400.0
2014-01-02 12:10:00,61.63,61.91,61.55,61.75,13200.0,61.4385,61.7176,61.3587,61.5581,13200.0
2014-01-02 12:20:00,61.83,61.88,61.69,61.73,8400.0,61.6378,61.6877,61.4983,61.5381,8400.0
2014-01-02 12:30:00,61.75,61.75,61.42,61.44,5700.0,61.5581,61.5581,61.2291,61.249,5700.0
2014-01-02 12:40:00,61.51,61.51,61.31,61.31,900.0,61.3188,61.3188,61.1195,61.1195,900.0
2014-01-02 12:50:00,61.39,61.41,61.23,61.3,2400.0,61.1992,61.2191,61.0397,61.1095,2400.0
2014-01-02 13:00:00,61.37,61.4,61.25,61.25,3700.0,61.1793,61.2092,61.0596,61.0596,3700.0
2014-01-02 13:10:00,61.26,61.26,61.05,61.05,2900.0,61.0696,61.0696,60.8603,60.8603,2900.0
2014-01-02 13:20:00,61.05,61.16,60.94,61.02,8900.0,60.8603,60.9699,60.7506,60.8304,8900.0
2014-01-02 13:30:00,60.98,60.98,60.83,60.95,2800.0,60.7905,60.7905,60.6409,60.7606,2800.0
2014-01-02 13:40:00,61.0,61.09,60.88,61.09,3500.0,60.8104,60.9001,60.6908,60.9001,3500.0
2014-01-02 13:50:00,61.1,61.2,61.03,61.15,1500.0,60.9101,61.0098,60.8403,60.9599,1500.0
2014-01-02 14:00:00,61.16,61.41,61.14,61.34,2600.0,60.9699,61.2191,60.95,61.1494,2600.0
2014-01-02 14:10:00,61.34,61.35,61.03,61.03,3500.0,61.1494,61.1593,60.8403,60.8403,3500.0
2014-01-02 14:20:00,60.97,61.2,60.97,61.09,3700.0,60.7805,61.0098,60.7805,60.9001,3700.0
2014-01-02 14:30:00,61.13,61.44,61.13,61.36,2400.0,60.94,61.249,60.94,61.1693,2400.0
2014-01-02 14:40:00,61.37,61.44,61.26,61.4,6400.0,61.1793,61.249,61.0696,61.2092,6400.0
2014-01-02 14:50:00,61.4,61.47,61.3,61.4,4700.0,61.2092,61.279,61.1095,61.2092,4700.0
2014-01-02 15:00:00,61.26,61.52,61.26,61.44,3700.0,61.0696,61.3288,61.0696,61.249,3700.0
2014-01-02 15:10:00,61.42,61.62,61.36,61.62,4800.0,61.2291,61.4285,61.1693,61.4285,4800.0
2014-01-02 15:20:00,61.65,61.72,61.49,61.52,3800.0,61.4584,61.5282,61.2989,61.3288,3800.0
2014-01-02 15:30:00,61.54,61.54,61.4,61.45,6000.0,61.3487,61.3487,61.2092,61.259,6000.0
2014-01-02 15:40:00,61.45,61.53,61.37,61.53,10200.0,61.259,61.3388,61.1793,61.3388,10200.0
2014-01-02 15:50:00,61.53,61.67,61.45,61.58,36900.0,61.3388,61.4783,61.259,61.3886,36900.0
2014-01-03 09:30:00,61.55,61.67,61.29,61.58,5900.0,61.3587,61.4783,61.0995,61.3886,5900.0
2014-01-03 09:40:00,61.33,61.84,61.33,61.73,800.0,61.1394,61.6478,61.1394,61.5381,800.0
2014-01-03 09:50:00,61.78,61.86,61.49,61.65,1200.0,61.588,61.6677,61.2989,61.4584,1200.0
2014-01-03 10:00:00,61.49,61.51,61.4,61.4,600.0,61.2989,61.3188,61.2092,61.2092,600.0
2014-01-03 10:10:00,61.42,61.87,61.42,61.71,2800.0,61.2291,61.6777,61.2291,61.5182,2800.0
2014-01-03 10:20:00,61.56,61.83,61.51,61.72,1400.0,61.3687,61.6378,61.3188,61.5282,1400.0
2014-01-03 10:30:00,61.71,61.75,61.48,61.49,34200.0,61.5182,61.5581,61.2889,61.2989,34200.0
2014-01-03 10:40:00,61.53,61.56,61.41,61.41,6700.0,61.3388,61.3687,61.2191,61.2191,6700.0
2014-01-03 10:50:00,61.47,61.65,61.47,61.55,2700.0,61.279,61.4584,61.279,61.3587,2700.0
2014-01-03 11:00:00,61.67,61.68,61.57,61.61,6800.0,61.4783,61.4883,61.3786,61.4185,6800.0
2014-01-03 11:10:00,61.53,61.6,61.45,61.45,2700.0,61.3388,61.4085,61.259,61.259,2700.0
2014-01-03 11:20:00,61.45,61.53,61.38,61.39,3000.0,61.259,61.3388,61.1892,61.1992,3000.0
2014-01-03 11:30:00,61.37,61.41,61.18,61.23,5900.0,61.1793,61.2191,60.9899,61.0397,5900.0
2014-01-03 11:40:00,61.24,61.37,61.23,61.36,2700.0,61.0497,61.1793,61.0397,61.1693,2700.0
2014-01-03 11:50:00,61.38,61.4,61.23,61.23,2200.0,61.1892,61.2092,61.0397,61.0397,2200.0
2014-01-03 12:00:00,61.32,61.43,61.32,61.41,1800.0,61.1294,61.2391,61.1294,61.2191,1800.0
2014-01-03 12:10:00,61.41,61.46,61.41,61.41,2300.0,61.2191,61.269,61.2191,61.2191,2300.0
2014-01-03 12:20:00,61.41,61.5,61.4,61.48,4100.0,61.2191,61.3089,61.2092,61.2889,4100.0
2014-01-03 12:30:00,61.5,61.52,61.45,61.46,4000.0,61.3089,61.3288,61.259,61.269,4000.0
2014-01-03 12:40:00,61.45,61.47,61.36,61.47,3600.0,61.259,61.279,61.1693,61.279,3600.0
2014-01-03 12:50:00,61.45,61.45,61.35,61.37,4800.0,61.259,61.259,61.1593,61.1793,4800.0
2014-01-03 13:00:00,61.35,61.35,61.31,61.31,3100.0,61.1593,61.1593,61.1195,61.1195,3100.0
2014-01-03 13:10:00,61.3,61.31,61.25,61.28,4900.0,61.1095,61.1195,61.0596,61.0895,4900.0
2014-01-03 13:20:00,61.28,61.28,61.07,61.12,5200.0,61.0895,61.0895,60.8802,60.93,5200.0
2014-01-03 13:30:00,61.13,61.18,61.09,61.14,3700.0,60.94,60.9899,60.9001,60.95,3700.0
2014-01-03 13:40:00,61.13,61.13,60.89,60.92,3300.0,60.94,60.94,60.7008,60.7307,3300.0
2014-01-03 13:50:00,60.92,61.16,60.92,61.16,3800.0,60.7307,60.9699,60.7307,60.9699,3800.0
2014-01-03 14:00:00,61.14,61.21,61.14,61.17,4000.0,60.95,61.0198,60.95,60.9799,4000.0
2014-01-03 14:10:00,61.16,61.22,61.14,61.22,6700.0,60.9699,61.0297,60.95,61.0297,6700.0
2014-01-03 14:20:00,61.24,61.3,61.2,61.23,3400.0,61.0497,61.1095,61.0098,61.0397,3400.0
2014-01-03 14:30:00,61.23,61.26,61.14,61.23,6100.0,61.0397,61.0696,60.95,61.0397,6100.0
2014-01-03 14:40:00,61.28,61.37,61.25,61.37,3100.0,61.0895,61.1793,61.0596,61.1793,3100.0
2014-01-03 14:50:00,61.39,61.65,61.39,61.65,8700.0,61.1992,61.4584,61.1992,61.4584,8700.0
2014-01-03 15:00:00,61.67,61.77,61.58,61.76,13400.0,61.4783,61.578,61.3886,61.5681,13400.0
2014-01-03 15:10:00,61.77,61.79,61.47,61.47,14400.0,61.578,61.598,61.279,61.279,14400.0
2014-01-03 15:20:00,61.47,61.69,61.46,61.58,9100.0,61.279,61.4983,61.269,61.3886,9100.0
2014-01-03 15:30:00,61.58,61.67,61.58,61.67,6600.0,61.3886,61.4783,61.3886,61.4783,6600.0
2014-01-03 15:40:00,61.66,61.74,61.66,61.7,17400.0,61.4684,61.5481,61.4684,61.5082,17400.0
2014-01-03 15:50:00,61.7,61.7,61.48,61.59,43900.0,61.5082,61.5082,61.2889,61.3986,43900.0
2014-01-06 09:30:00,61.68,61.91,61.66,61.66,1700.0,61.4883,61.7176,61.4684,61.4684,1700.0
2014-01-06 09:40:00,61.43,61.43,61.13,61.33,2900.0,61.2391,61.2391,60.94,61.1394,2900.0
2014-01-06 09:50:00,61.42,61.51,61.34,61.34,900.0,61.2291,61.3188,61.1494,61.1494,900.0
2014-01-06 10:00:00,61.42,61.42,61.2,61.24,1500.0,61.2291,61.2291,61.0098,61.0497,1500.0
2014-01-06 10:10:00,61.31,61.43,61.31,61.43,1000.0,61.1195,61.2391,61.1195,61.2391,1000.0
2014-01-06 10:20:00,61.5,61.55,61.49,61.55,1900.0,61.3089,61.3587,61.2989,61.3587,1900.0
2014-01-06 10:30:00,61.35,61.38,61.35,61.38,200.0,61.1593,61.1892,61.1593,61.1892,200.0
2014-01-06 10:40:00,61.33,61.35,61.28,61.28,900.0,61.1394,61.1593,61.0895,61.0895,900.0
2014-01-06 10:50:00,61.28,61.36,61.15,61.21,900.0,61.0895,61.1693,60.9599,61.0198,900.0
2014-01-06 11:00:00,61.18,61.29,61.18,61.23,1700.0,60.9899,61.0995,60.9899,61.0397,1700.0
2014-01-06 11:10:00,61.31,61.37,61.22,61.26,2000.0,61.1195,61.1793,61.0297,61.0696,2000.0
2014-01-06 11:20:00,61.33,61.33,61.2,61.2,1400.0,61.1394,61.1394,61.0098,61.0098,1400.0
2014-01-06 11:30:00,61.23,61.38,61.21,61.38,2300.0,61.0397,61.1892,61.0198,61.1892,2300.0
2014-01-06 11:40:00,61.41,61.44,61.41,61.42,500.0,61.2191,61.249,61.2191,61.2291,500.0
2014-01-06 11:50:00,61.32,61.35,61.32,61.34,700.0,61.1294,61.1593,61.1294,61.1494,700.0
2014-01-06 12:00:00,61.27,61.38,61.26,61.38,1200.0,61.0796,61.1892,61.0696,61.1892,1200.0
2014-01-06 12:10:00,61.37,61.39,61.31,61.39,1300.0,61.1793,61.1992,61.1195,61.1992,1300.0
2014-01-06 12:20:00,61.36,61.4,61.34,61.34,800.0,61.1693,61.2092,61.1494,61.1494,800.0
2014-01-06 12:30:00,61.36,61.36,61.28,61.28,400.0,61.1693,61.1693,61.0895,61.0895,400.0
2014-01-06 12:40:00,61.24,61.37,61.24,61.29,1000.0,61.0497,61.1793,61.0497,61.0995,1000.0
2014-01-06 12:50:00,61.38,61.44,61.38,61.42,900.0,61.1892,61.249,61.1892,61.2291,900.0
2014-01-06 13:00:00,61.42,61.42,61.13,61.28,15400.0,61.2291,61.2291,60.94,61.0895,15400.0
2014-01-06 13:10:00,61.31,61.31,61.18,61.26,800.0,61.1195,61.1195,60.9899,61.0696,800.0
2014-01-06 13:20:00,61.32,61.32,61.21,61.25,400.0,61.1294,61.1294,61.0198,61.0596,400.0
2014-01-06 13:30:00,61.28,61.29,61.28,61.29,200.0,61.0895,61.0995,61.0895,61.0995,200.0
2014-01-06 13:40:00,61.32,61.34,61.26,61.29,900.0,61.1294,61.1494,61.0696,61.0995,900.0
2014-01-06 13:50:00,61.27,61.4,61.27,61.37,3700.0,61.0796,61.2092,61.0796,61.1793,3700.0
2014-01-06 14:00:00,61.31,61.34,61.28,61.33,1200.0,61.1195,61.1494,61.0895,61.1394,1200.0
2014-01-06 14:10:00,61.29,61.39,61.23,61.23,1500.0,61.0995,61.1992,61.0397,61.0397,1500.0
2014-01-06 14:20:00,61.36,61.42,61.36,61.4,2300.0,61.1693,61.2291,61.1693,61.2092,2300.0
2014-01-06 14:30:00,61.37,61.5,61.37,61.5,2900.0,61.1793,61.3089,61.1793,61.3089,2900.0
2014-01-06 14:40:00,61.49,61.62,61.49,61.55,5800.0,61.2989,61.4285,61.2989,61.3587,5800.0
2014-01-06 14:50:00,61.49,61.55,61.49,61.55,2000.0,61.2989,61.3587,61.2989,61.3587,2000.0
2014-01-06 15:00:00,61.5,61.5,61.38,61.43,3300.0,61.3089,61.3089,61.1892,61.2391,3300.0
2014-01-06 15:10:00,61.42,61.42,61.35,61.42,1300.0,61.2291,61.2291,61.1593,61.2291,1300.0
2014-01-06 15:20:00,61.44,61.47,61.37,61.42,3600.0,61.249,61.279,61.1793,61.2291,3600.0
2014-01-06 15:30:00,61.4,61.4,61.3,61.39,3000.0,61.2092,61.2092,61.1095,61.1992,3000.0
2014-01-06 15:40:00,61.35,61.39,61.3,61.32,6900.0,61.1593,61.1992,61.1095,61.1294,6900.0
2014-01-06 15:50:00,61.34,61.38,61.13,61.17,18600.0,61.1494,61.1892,60.94,60.9799,18600.0
2014-01-07 09:30:00,61.49,61.49,60.66,61.07,4300.0,61.2989,61.2989,60.4715,60.8802,4300.0
2014-01-07 09:40:00,61.28,61.34,61.15,61.22,2900.0,61.0895,61.1494,60.9599,61.0297,2900.0
2014-01-07 09:50:00,61.25,61.62,61.2,61.62,2100.0,61.0596,61.4285,61.0098,61.4285,2100.0
2014-01-07 10:00:00,61.72,61.72,61.5,61.51,1300.0,61.5282,61.5282,61.3089,61.3188,1300.0
2014-01-07 10:10:00,61.47,61.49,61.34,61.47,900.0,61.279,61.2989,61.1494,61.279,900.0
2014-01-07 10:20:00,61.49,61.57,61.46,61.47,6900.0,61.2989,61.3786,61.269,61.279,6900.0
2014-01-07 10:30:00,61.47,61.5,61.41,61.41,2600.0,61.279,61.3089,61.2191,61.2191,2600.0
2014-01-07 10:40:00,61.5,61.5,61.42,61.42,2200.0,61.3089,61.3089,61.2291,61.2291,2200.0
2014-01-07 10:50:00,61.35,61.43,61.35,61.36,1300.0,61.1593,61.2391,61.1593,61.1693,1300.0
2014-01-07 11:00:00,61.35,61.5,61.18,61.49,16800.0,61.1593,61.3089,60.9899,61.2989,16800.0
2014-01-07 11:10:00,61.49,61.51,61.43,61.49,9900.0,61.2989,61.3188,61.2391,61.2989,9900.0
2014-01-07 11:20:00,61.43,61.46,61.4,61.4,1000.0,61.2391,61.269,61.2092,61.2092,1000.0
2014-01-07 11:30:00,61.36,61.49,61.36,61.49,3600.0,61.1693,61.2989,61.1693,61.2989,3600.0
2014-01-07 11:40:00,61.46,61.48,61.41,61.43,1100.0,61.269,61.2889,61.2191,61.2391,1100.0
2014-01-07 11:50:00,61.41,61.42,61.37,61.39,3000.0,61.2191,61.2291,61.1793,61.1992,3000.0
2014-01-07 12:00:00,61.39,61.39,61.34,61.35,1800.0,61.1992,61.1992,61.1494,61.1593,1800.0
2014-01-07 12:10:00,61.2,61.31,61.2,61.31,1200.0,61.0098,61.1195,61.0098,61.1195,1200.0
2014-01-07 12:20:00,61.34,61.48,61.34,61.35,3000.0,61.1494,61.2889,61.1494,61.1593,3000.0
2014-01-07 12:30:00,61.38,61.38,61.24,61.28,1600.0,61.1892,61.1892,61.0497,61.0895,1600.0
2014-01-07 12:40:00,61.28,61.33,61.23,61.26,2300.0,61.0895,61.1394,61.0397,61.0696,2300.0
2014-01-07 12:50:00,61.24,61.35,61.24,61.34,1400.0,61.0497,61.1593,61.0497,61.1494,1400.0
2014-01-07 13:00:00,61.3,61.3,61.28,61.28,1300.0,61.1095,61.1095,61.0895,61.0895,1300.0
2014-01-07 13:10:00,61.29,61.29,61.27,61.27,800.0,61.0995,61.0995,61.0796,61.0796,800.0
2014-01-07 13:20:00,61.22,61.25,61.22,61.25,400.0,61.0297,61.0596,61.0297,61.0596,400.0
2014-01-07 13:30:00,61.27,61.3,61.2,61.2,1400.0,61.0796,61.1095,61.0098,61.0098,1400.0
2014-01-07 13:40:00,61.25,61.3,61.25,61.26,500.0,61.0596,61.1095,61.0596,61.0696,500.0
2014-01-07 13:50:00,61.19,61.24,61.15,61.22,1300.0,60.9998,61.0497,60.9599,61.0297,1300.0
2014-01-07 14:00:00,61.12,61.23,60.92,60.92,2000.0,60.93,61.0397,60.7307,60.7307,2000.0
2014-01-07 14:10:00,61.09,61.2,61.09,61.16,1000.0,60.9001,61.0098,60.9001,60.9699,1000.0
2014-01-07 14:20:00,61.15,61.24,61.06,61.2,3300.0,60.9599,61.0497,60.8702,61.0098,3300.0
2014-01-07 14:30:00,61.25,61.25,61.21,61.24,1500.0,61.0596,61.0596,61.0198,61.0497,1500.0
2014-01-07 14:40:00,61.24,61.25,61.19,61.25,1200.0,61.0497,61.0596,60.9998,61.0596,1200.0
2014-01-07 14:50:00,61.24,61.35,61.24,61.3,900.0,61.0497,61.1593,61.0497,61.1095,900.0
2014-01-07 15:00:00,61.33,61.4,61.31,61.4,2700.0,61.1394,61.2092,61.1195,61.2092,2700.0
2014-01-07 15:10:00,61.4,61.43,61.3,61.4,6100.0,61.2092,61.2391,61.1095,61.2092,6100.0
2014-01-07 15:20:00,61.46,61.46,61.26,61.37,2900.0,61.269,61.269,61.0696,61.1793,2900.0
2014-01-07 15:30:00,61.38,61.4,61.15,61.16,9900.0,61.1892,61.2092,60.9599,60.9699,9900.0
2014-01-07 15:40:00,61.17,61.38,61.17,61.38,11600.0,60.9799,61.1892,60.9799,61.1892,11600.0
2014-01-07 15:50:00,61.38,61.41,61.06,61.12,30900.0,61.1892,61.2191,60.8702,60.93,30900.0
2014-01-08 09:30:00,61.16,61.16,61.16,61.16,900.0,60.9699,60.9699,60.9699,60.9699,900.0
2014-01-08 09:40:00,61.07,61.24,60.68,60.69,1500.0,60.8802,61.0497,60.4914,60.5014,1500.0
2014-01-08 09:50:00,60.7,60.71,60.61,60.61,2500.0,60.5113,60.5213,60.4216,60.4216,2500.0
2014-01-08 10:00:00,60.65,60.66,60.54,60.64,2900.0,60.4615,60.4715,60.3518,60.4515,2900.0
2014-01-08 10:10:00,60.67,60.97,60.58,60.97,2500.0,60.4814,60.7805,60.3917,60.7805,2500.0
2014-01-08 10:20:00,60.99,61.25,60.78,60.78,2000.0,60.8004,61.0596,60.5911,60.5911,2000.0
2014-01-08 10:30:00,60.82,60.99,60.82,60.99,500.0,60.631,60.8004,60.631,60.8004,500.0
2014-01-08 10:40:00,61.15,61.2,61.11,61.11,2000.0,60.9599,61.0098,60.9201,60.9201,2000.0
2014-01-08 10:50:00,61.1,61.1,60.97,61.03,800.0,60.9101,60.9101,60.7805,60.8403,800.0
2014-01-08 11:00:00,61.08,61.08,60.83,60.91,2100.0,60.8902,60.8902,60.6409,60.7207,2100.0
2014-01-08 11:10:00,60.87,61.0,60.87,60.89,1000.0,60.6808,60.8104,60.6808,60.7008,1000.0
2014-01-08 11:20:00,60.93,60.97,60.86,60.97,1600.0,60.7406,60.7805,60.6708,60.7805,1600.0
2014-01-08 11:30:00,61.0,61.14,60.98,61.12,1100.0,60.8104,60.95,60.7905,60.93,1100.0
2014-01-08 11:40:00,61.2,61.2,61.14,61.16,2900.0,61.0098,61.0098,60.95,60.9699,2900.0
2014-01-08 11:50:00,61.13,61.13,61.07,61.13,600.0,60.94,60.94,60.8802,60.94,600.0
2014-01-08 12:00:00,61.15,61.2,61.13,61.13,2400.0,60.9599,61.0098,60.94,60.94,2400.0
2014-01-08 12:10:00,61.1,61.1,60.94,60.94,600.0,60.9101,60.9101,60.7506,60.7506,600.0
2014-01-08 12:20:00,61.0,61.1,60.95,61.1,1400.0,60.8104,60.9101,60.7606,60.9101,1400.0
2014-01-08 12:30:00,61.07,61.07,60.9,60.92,2400.0,60.8802,60.8802,60.7107,60.7307,2400.0
2014-01-08 12:40:00,60.92,60.97,60.91,60.95,1100.0,60.7307,60.7805,60.7207,60.7606,1100.0
2014-01-08 12:50:00,60.92,60.99,60.92,60.92,1700.0,60.7307,60.8004,60.7307,60.7307,1700.0
2014-01-08 13:00:00,60.95,61.0,60.94,60.96,2000.0,60.7606,60.8104,60.7506,60.7705,2000.0
2014-01-08 13:10:00,60.98,61.02,60.97,60.97,2800.0,60.7905,60.8304,60.7805,60.7805,2800.0
2014-01-08 13:20:00,60.83,60.95,60.75,60.88,16600.0,60.6409,60.7606,60.5612,60.6908,16600.0
2014-01-08 13:30:00,60.89,60.99,60.89,60.94,4100.0,60.7008,60.8004,60.7008,60.7506,4100.0
2014-01-08 13:40:00,60.95,61.0,60.91,60.93,3700.0,60.7606,60.8104,60.7207,60.7406,3700.0
2014-01-08 13:50:00,60.99,61.0,60.91,60.91,1600.0,60.8004,60.8104,60.7207,60.7207,1600.0
2014-01-08 14:00:00,60.91,61.0,60.67,60.67,6500.0,60.7207,60.8104,60.4814,60.4814,6500.0
2014-01-08 14:10:00,60.67,60.89,60.6,60.74,1600.0,60.4814,60.7008,60.4117,60.5512,1600.0
2014-01-08 14:20:00,60.82,60.98,60.82,60.89,1800.0,60.631,60.7905,60.631,60.7008,1800.0
2014-01-08 14:30:00,60.8,60.85,60.74,60.74,1700.0,60.611,60.6609,60.5512,60.5512,1700.0
2014-01-08 14:40:00,60.82,60.86,60.74,60.76,1100.0,60.631,60.6708,60.5512,60.5712,1100.0
2014-01-08 14:50:00,60.84,60.87,60.78,60.81,2600.0,60.6509,60.6808,60.5911,60.621,2600.0
2014-01-08 15:00:00,60.81,60.9,60.81,60.83,1200.0,60.621,60.7107,60.621,60.6409,1200.0
2014-01-08 15:10:00,60.9,60.92,60.79,60.86,2700.0,60.7107,60.7307,60.6011,60.6708,2700.0
2014-01-08 15:20:00,60.82,60.83,60.74,60.8,3800.0,60.631,60.6409,60.5512,60.611,3800.0
2014-01-08 15:30:00,60.76,60.88,60.68,60.88,3700.0,60.5712,60.6908,60.4914,60.6908,3700.0
2014-01-08 15:40:00,60.87,60.98,60.87,60.96,5300.0,60.6808,60.7905,60.6808,60.7705,5300.0
2014-01-08 15:50:00,60.96,60.99,60.86,60.93,21800.0,60.7705,60.8004,60.6708,60.7406,21800.0
2014-01-09 09:30:00,61.31,61.31,61.06,61.09,2600.0,61.1195,61.1195,60.8702,60.9001,2600.0
2014-01-09 09:40:00,61.09,61.11,60.95,61.09,1400.0,60.9001,60.9201,60.7606,60.9001,1400.0
2014-01-09 09:50:00,61.07,61.18,61.01,61.02,2700.0,60.8802,60.9899,60.8204,60.8304,2700.0
2014-01-09 10:00:00,61.05,61.05,60.83,60.83,1700.0,60.8603,60.8603,60.6409,60.6409,1700.0
2014-01-09 10:10:00,60.83,60.99,60.83,60.87,1600.0,60.6409,60.8004,60.6409,60.6808,1600.0
2014-01-09 10:20:00,60.92,60.92,60.78,60.82,1400.0,60.7307,60.7307,60.5911,60.631,1400.0
2014-01-09 10:30:00,60.88,60.91,60.84,60.9,900.0,60.6908,60.7207,60.6509,60.7107,900.0
2014-01-09 10:40:00,60.92,60.92,60.69,60.77,1700.0,60.7307,60.7307,60.5014,60.5811,1700.0
2014-01-09 10:50:00,60.85,60.88,60.59,60.59,1000.0,60.6609,60.6908,60.4017,60.4017,1000.0
2014-01-09 11:00:00,60.54,60.59,60.34,60.48,1400.0,60.3518,60.4017,60.1525,60.292,1400.0
2014-01-09 11:10:00,60.53,60.53,60.31,60.48,1700.0,60.3419,60.3419,60.1226,60.292,1700.0
2014-01-09 11:20:00,60.64,60.64,60.55,60.55,500.0,60.4515,60.4515,60.3618,60.3618,500.0
2014-01-09 11:30:00,60.6,60.67,60.6,60.67,1600.0,60.4117,60.4814,60.4117,60.4814,1600.0
2014-01-09 11:40:00,60.73,60.76,60.7,60.7,800.0,60.5413,60.5712,60.5113,60.5113,800.0
2014-01-09 11:50:00,60.75,60.78,60.72,60.78,500.0,60.5612,60.5911,60.5313,60.5911,500.0
2014-01-09 12:00:00,60.78,60.86,60.76,60.86,800.0,60.5911,60.6708,60.5712,60.6708,800.0
2014-01-09 12:10:00,60.92,60.92,60.8,60.81,1000.0,60.7307,60.7307,60.611,60.621,1000.0
2014-01-09 12:20:00,60.86,61.01,60.86,61.01,1900.0,60.6708,60.8204,60.6708,60.8204,1900.0
2014-01-09 12:30:00,61.01,61.08,60.98,61.07,3100.0,60.8204,60.8902,60.7905,60.8802,3100.0
2014-01-09 12:40:00,61.05,61.1,61.02,61.1,800.0,60.8603,60.9101,60.8304,60.9101,800.0
2014-01-09 12:50:00,61.07,61.09,61.01,61.01,3400.0,60.8802,60.9001,60.8204,60.8204,3400.0
2014-01-09 13:00:00,60.95,61.01,60.95,61.01,200.0,60.7606,60.8204,60.7606,60.8204,200.0
2014-01-09 13:10:00,60.99,60.99,60.87,60.95,900.0,60.8004,60.8004,60.6808,60.7606,900.0
2014-01-09 13:20:00,60.97,61.03,60.97,61.0,2500.0,60.7805,60.8403,60.7805,60.8104,2500.0
2014-01-09 13:30:00,61.02,61.07,61.02,61.02,2900.0,60.8304,60.8802,60.8304,60.8304,2900.0
2014-01-09 13:40:00,60.96,61.04,60.95,60.98,700.0,60.7705,60.8503,60.7606,60.7905,700.0
2014-01-09 13:50:00,60.89,60.95,60.89,60.95,600.0,60.7008,60.7606,60.7008,60.7606,600.0
2014-01-09 14:00:00,60.96,60.96,60.61,60.75,2900.0,60.7705,60.7705,60.4216,60.5612,2900.0
2014-01-09 14:10:00,60.69,60.77,60.68,60.68,1400.0,60.5014,60.5811,60.4914,60.4914,1400.0
2014-01-09 14:20:00,60.67,60.69,60.63,60.64,1100.0,60.4814,60.5014,60.4416,60.4515,1100.0
2014-01-09 14:30:00,60.62,60.62,60.58,60.59,800.0,60.4316,60.4316,60.3917,60.4017,800.0
2014-01-09 14:40:00,60.67,60.96,60.67,60.96,3500.0,60.4814,60.7705,60.4814,60.7705,3500.0
2014-01-09 14:50:00,60.94,60.99,60.82,60.92,1700.0,60.7506,60.8004,60.631,60.7307,1700.0
2014-01-09 15:00:00,60.91,60.98,60.9,60.9,700.0,60.7207,60.7905,60.7107,60.7107,700.0
2014-01-09 15:10:00,60.92,61.1,60.92,61.03,900.0,60.7307,60.9101,60.7307,60.8403,900.0
2014-01-09 15:20:00,61.0,61.08,60.99,61.04,1900.0,60.8104,60.8902,60.8004,60.8503,1900.0
2014-01-09 15:30:00,61.04,61.04,60.79,60.86,2600.0,60.8503,60.8503,60.6011,60.6708,2600.0
2014-01-09 15:40:00,60.89,60.89,60.82,60.89,3200.0,60.7008,60.7008,60.631,60.7008,3200.0
2014-01-09 15:50:00,60.9,61.01,60.9,60.99,9700.0,60.7107,60.8204,60.7107,60.8004,9700.0
2014-01-10 09:30:00,61.0,61.04,60.95,61.0,4100.0,60.8104,60.8503,60.7606,60.8104,4100.0
2014-01-10 09:40:00,60.77,60.85,60.61,60.61,1100.0,60.5811,60.6609,60.4216,60.4216,1100.0
2014-01-10 09:50:00,60.72,60.87,60.62,60.62,1100.0,60.5313,60.6808,60.4316,60.4316,1100.0
2014-01-10 10:00:00,60.6,60.65,60.47,60.52,2500.0,60.4117,60.4615,60.2821,60.3319,2500.0
2014-01-10 10:10:00,60.5,60.56,60.5,60.56,200.0,60.312,60.3718,60.312,60.3718,200.0
2014-01-10 10:20:00,60.87,60.87,60.86,60.86,600.0,60.6808,60.6808,60.6708,60.6708,600.0
2014-01-10 10:30:00,60.88,60.88,60.52,60.52,7900.0,60.6908,60.6908,60.3319,60.3319,7900.0
2014-01-10 10:40:00,60.64,60.67,60.55,60.67,1400.0,60.4515,60.4814,60.3618,60.4814,1400.0
2014-01-10 10:50:00,60.75,60.75,60.51,60.65,1300.0,60.5612,60.5612,60.3219,60.4615,1300.0
2014-01-10 11:00:00,60.67,60.85,60.67,60.8,600.0,60.4814,60.6609,60.4814,60.611,600.0
2014-01-10 11:10:00,60.77,60.81,60.71,60.73,2200.0,60.5811,60.621,60.5213,60.5413,2200.0
2014-01-10 11:20:00,60.54,60.61,60.54,60.54,1500.0,60.3518,60.4216,60.3518,60.3518,1500.0
2014-01-10 11:30:00,60.58,60.58,60.25,60.54,1000.0,60.3917,60.3917,60.0627,60.3518,1000.0
2014-01-10 11:40:00,60.49,60.55,60.44,60.55,700.0,60.302,60.3618,60.2522,60.3618,700.0
2014-01-10 11:50:00,60.67,60.67,60.56,60.56,400.0,60.4814,60.4814,60.3718,60.3718,400.0
2014-01-10 12:00:00,60.44,60.5,60.35,60.5,1200.0,60.2522,60.312,60.1624,60.312,1200.0
2014-01-10 12:10:00,60.48,60.66,60.48,60.66,500.0,60.292,60.4715,60.292,60.4715,500.0
2014-01-10 12:20:00,60.7,60.76,60.63,60.76,1200.0,60.5113,60.5712,60.4416,60.5712,1200.0
2014-01-10 12:30:00,60.82,60.91,60.82,60.85,1200.0,60.631,60.7207,60.631,60.6609,1200.0
2014-01-10 12:40:00,60.9,60.97,60.85,60.87,2200.0,60.7107,60.7805,60.6609,60.6808,2200.0
2014-01-10 12:50:00,60.8,60.8,60.58,60.58,500.0,60.611,60.611,60.3917,60.3917,500.0
2014-01-10 13:00:00,60.65,60.65,60.58,60.65,500.0,60.4615,60.4615,60.3917,60.4615,500.0
2014-01-10 13:10:00,60.7,60.79,60.7,60.79,200.0,60.5113,60.6011,60.5113,60.6011,200.0
2014-01-10 13:20:00,60.77,60.77,60.71,60.71,200.0,60.5811,60.5811,60.5213,60.5213,200.0
2014-01-10 13:30:00,60.66,60.75,60.66,60.75,700.0,60.4715,60.5612,60.4715,60.5612,700.0
2014-01-10 13:40:00,60.74,60.74,60.74,60.74,200.0,60.5512,60.5512,60.5512,60.5512,200.0
2014-01-10 13:50:00,60.7,60.7,60.51,60.51,1000.0,60.5113,60.5113,60.3219,60.3219,1000.0
2014-01-10 14:00:00,60.61,60.63,60.56,60.63,400.0,60.4216,60.4416,60.3718,60.4416,400.0
2014-01-10 14:10:00,60.65,60.67,60.64,60.66,500.0,60.4615,60.4814,60.4515,60.4715,500.0
2014-01-10 14:20:00,60.65,60.65,60.62,60.64,1000.0,60.4615,60.4615,60.4316,60.4515,1000.0
2014-01-10 14:30:00,60.7,60.7,60.62,60.62,300.0,60.5113,60.5113,60.4316,60.4316,300.0
2014-01-10 14:40:00,60.69,60.75,60.6,60.74,1800.0,60.5014,60.5612,60.4117,60.5512,1800.0
2014-01-10 14:50:00,60.74,60.83,60.74,60.74,1600.0,60.5512,60.6409,60.5512,60.5512,1600.0
2014-01-10 15:00:00,60.81,60.86,60.8,60.8,1000.0,60.621,60.6708,60.611,60.611,1000.0
2014-01-10 15:10:00,60.82,60.89,60.72,60.84,3100.0,60.631,60.7008,60.5313,60.6509,3100.0
2014-01-10 15:20:00,60.9,60.9,60.84,60.88,1000.0,60.7107,60.7107,60.6509,60.6908,1000.0
2014-01-10 15:30:00,60.88,60.96,60.87,60.9,2300.0,60.6908,60.7705,60.6808,60.7107,2300.0
2014-01-10 15:40:00,60.87,61.0,60.87,60.9,7100.0,60.6808,60.8104,60.6808,60.7107,7100.0
2014-01-10 15:50:00,60.89,60.91,60.83,60.88,18000.0,60.7008,60.7207,60.6409,60.6908,18000.0
2014-01-13 09:30:00,60.55,60.66,60.55,60.66,3100.0,60.3618,60.4715,60.3618,60.4715,3100.0
2014-01-13 09:40:00,60.63,60.63,60.6,60.6,200.0,60.4416,60.4416,60.4117,60.4117,200.0
2014-01-13 09:50:00,60.59,60.59,60.38,60.38,800.0,60.4017,60.4017,60.1923,60.1923,800.0
2014-01-13 10:00:00,60.51,60.68,60.46,60.68,2700.0,60.3219,60.4914,60.2721,60.4914,2700.0
2014-01-13 10:10:00,60.71,60.77,60.7,60.71,900.0,60.5213,60.5811,60.5113,60.5213,900.0
2014-01-13 10:20:00,60.76,60.76,60.69,60.69,1400.0,60.5712,60.5712,60.5014,60.5014,1400.0
2014-01-13 10:30:00,60.65,60.69,60.63,60.68,1900.0,60.4615,60.5014,60.4416,60.4914,1900.0
2014-01-13 10:40:00,60.66,60.67,60.6,60.62,800.0,60.4715,60.4814,60.4117,60.4316,800.0
2014-01-13 10:50:00,60.61,60.61,60.5,60.52,1100.0,60.4216,60.4216,60.312,60.3319,1100.0
2014-01-13 11:00:00,60.49,60.49,60.29,60.32,600.0,60.302,60.302,60.1026,60.1325,600.0
2014-01-13 11:10:00,60.4,60.4,60.34,60.34,1100.0,60.2123,60.2123,60.1525,60.1525,1100.0
2014-01-13 11:20:00,60.27,60.44,60.27,60.32,3400.0,60.0827,60.2522,60.0827,60.1325,3400.0
2014-01-13 11:30:00,60.3,60.56,60.3,60.56,600.0,60.1126,60.3718,60.1126,60.3718,600.0
2014-01-13 11:40:00,60.54,60.58,60.47,60.49,900.0,60.3518,60.3917,60.2821,60.302,900.0
2014-01-13 11:50:00,60.57,60.57,60.47,60.47,400.0,60.3818,60.3818,60.2821,60.2821,400.0
2014-01-13 12:00:00,60.49,60.52,60.37,60.37,1600.0,60.302,60.3319,60.1824,60.1824,1600.0
2014-01-13 12:10:00,60.33,60.36,60.3,60.35,1300.0,60.1425,60.1724,60.1126,60.1624,1300.0
2014-01-13 12:20:00,60.28,60.29,60.09,60.21,1300.0,60.0927,60.1026,59.9032,60.0229,1300.0
2014-01-13 12:30:00,60.17,60.18,59.99,60.12,1700.0,59.983,59.993,59.8036,59.9331,1700.0
2014-01-13 12:40:00,60.06,60.14,60.06,60.08,1600.0,59.8733,59.9531,59.8733,59.8933,1600.0
2014-01-13 12:50:00,60.1,60.11,60.07,60.11,500.0,59.9132,59.9232,59.8833,59.9232,500.0
2014-01-13 13:00:00,60.07,60.1,59.92,59.95,1700.0,59.8833,59.9132,59.7338,59.7637,1700.0
2014-01-13 13:10:00,59.97,59.98,59.83,59.86,1400.0,59.7836,59.7936,59.6441,59.674,1400.0
2014-01-13 13:20:00,59.88,60.06,59.81,60.06,1900.0,59.6939,59.8733,59.6241,59.8733,1900.0
2014-01-13 13:30:00,60.07,60.07,59.82,59.92,1900.0,59.8833,59.8833,59.6341,59.7338,1900.0
2014-01-13 13:40:00,59.94,59.94,59.75,59.81,2300.0,59.7537,59.7537,59.5643,59.6241,2300.0
2014-01-13 13:50:00,59.92,59.92,59.81,59.88,500.0,59.7338,59.7338,59.6241,59.6939,500.0
2014-01-13 14:00:00,59.9,59.92,59.82,59.9,1000.0,59.7138,59.7338,59.6341,59.7138,1000.0
2014-01-13 14:10:00,59.93,59.97,59.77,59.77,1400.0,59.7437,59.7836,59.5842,59.5842,1400.0
2014-01-13 14:20:00,59.78,59.81,59.69,59.79,3200.0,59.5942,59.6241,59.5045,59.6042,3200.0
2014-01-13 14:30:00,59.68,59.89,59.66,59.89,5000.0,59.4945,59.7039,59.4746,59.7039,5000.0
2014-01-13 14:40:00,59.9,59.9,59.68,59.68,1300.0,59.7138,59.7138,59.4945,59.4945,1300.0
2014-01-13 14:50:00,59.7,59.7,59.58,59.66,3200.0,59.5145,59.5145,59.3948,59.4746,3200.0
2014-01-13 15:00:00,59.62,59.64,59.47,59.54,4200.0,59.4347,59.4546,59.2852,59.355,4200.0
2014-01-13 15:10:00,59.51,59.7,59.48,59.7,2500.0,59.325,59.5145,59.2951,59.5145,2500.0
2014-01-13 15:20:00,59.66,59.66,59.41,59.47,5900.0,59.4746,59.4746,59.2254,59.2852,5900.0
2014-01-13 15:30:00,59.48,59.48,59.33,59.35,6600.0,59.2951,59.2951,59.1456,59.1655,6600.0
2014-01-13 15:40:00,59.28,59.45,59.2,59.4,13100.0,59.0958,59.2652,59.016,59.2154,13100.0
2014-01-13 15:50:00,59.37,59.55,59.32,59.51,11000.0,59.1855,59.3649,59.1356,59.325,11000.0
2014-01-14 09:30:00,60.04,60.55,60.04,60.54,1400.0,59.8534,60.3618,59.8534,60.3518,1400.0
2014-01-14 09:40:00,59.82,59.82,59.68,59.76,600.0,59.6341,59.6341,59.4945,59.5743,600.0
2014-01-14 09:50:00,59.87,60.0,59.6,59.72,2600.0,59.6839,59.8135,59.4148,59.5344,2600.0
2014-01-14 10:00:00,59.81,59.99,59.81,59.87,1000.0,59.6241,59.8036,59.6241,59.6839,1000.0
2014-01-14 10:10:00,59.84,59.84,59.84,59.84,100.0,59.654,59.654,59.654,59.654,100.0
2014-01-14 10:20:00,59.88,60.12,59.85,59.86,1700.0,59.6939,59.9331,59.664,59.674,1700.0
2014-01-14 10:30:00,59.85,59.86,59.8,59.86,400.0,59.664,59.674,59.6141,59.674,400.0
2014-01-14 10:40:00,60.05,60.21,60.02,60.21,500.0,59.8634,60.0229,59.8335,60.0229,500.0
2014-01-14 10:50:00,60.12,60.2,60.05,60.05,1900.0,59.9331,60.0129,59.8634,59.8634,1900.0
2014-01-14 11:00:00,60.13,60.13,59.96,59.96,3600.0,59.9431,59.9431,59.7736,59.7736,3600.0
2014-01-14 11:10:00,60.01,60.12,59.95,60.0,9600.0,59.8235,59.9331,59.7637,59.8135,9600.0
2014-01-14 11:20:00,59.99,59.99,59.79,59.8,1300.0,59.8036,59.8036,59.6042,59.6141,1300.0
2014-01-14 11:30:00,59.8,59.98,59.74,59.74,3400.0,59.6141,59.7936,59.5543,59.5543,3400.0
2014-01-14 11:40:00,59.71,59.8,59.64,59.68,2200.0,59.5244,59.6141,59.4546,59.4945,2200.0
2014-01-14 11:50:00,59.69,59.72,59.64,59.71,3200.0,59.5045,59.5344,59.4546,59.5244,3200.0
2014-01-14 12:00:00,59.79,59.79,59.63,59.64,1200.0,59.6042,59.6042,59.4447,59.4546,1200.0
2014-01-14 12:10:00,59.65,59.8,59.65,59.76,1100.0,59.4646,59.6141,59.4646,59.5743,1100.0
2014-01-14 12:20:00,59.75,59.88,59.75,59.83,1500.0,59.5643,59.6939,59.5643,59.6441,1500.0
2014-01-14 12:30:00,59.83,59.83,59.83,59.83,200.0,59.6441,59.6441,59.6441,59.6441,200.0
2014-01-14 12:40:00,59.89,60.05,59.89,59.96,900.0,59.7039,59.8634,59.7039,59.7736,900.0
2014-01-14 12:50:00,59.95,60.05,59.88,60.05,1100.0,59.7637,59.8634,59.6939,59.8634,1100.0
2014-01-14 13:00:00,60.0,60.0,59.86,59.91,2500.0,59.8135,59.8135,59.674,59.7238,2500.0
2014-01-14 13:10:00,59.91,60.05,59.91,60.05,1800.0,59.7238,59.8634,59.7238,59.8634,1800.0
2014-01-14 13:20:00,59.99,59.99,59.88,59.9,1800.0,59.8036,59.8036,59.6939,59.7138,1800.0
2014-01-14 13:30:00,59.87,59.92,59.85,59.88,800.0,59.6839,59.7338,59.664,59.6939,800.0
2014-01-14 13:40:00,59.89,60.0,59.89,59.91,2000.0,59.7039,59.8135,59.7039,59.7238,2000.0
2014-01-14 13:50:00,59.9,59.91,59.78,59.81,2000.0,59.7138,59.7238,59.5942,59.6241,2000.0
2014-01-14 14:00:00,59.84,59.93,59.84,59.93,1200.0,59.654,59.7437,59.654,59.7437,1200.0
2014-01-14 14:10:00,59.87,59.98,59.77,59.98,1400.0,59.6839,59.7936,59.5842,59.7936,1400.0
2014-01-14 14:20:00,59.93,60.01,59.93,59.98,3000.0,59.7437,59.8235,59.7437,59.7936,3000.0
2014-01-14 14:30:00,59.91,59.91,59.82,59.87,2300.0,59.7238,59.7238,59.6341,59.6839,2300.0
2014-01-14 14:40:00,59.87,59.97,59.87,59.92,2400.0,59.6839,59.7836,59.6839,59.7338,2400.0
2014-01-14 14:50:00,59.98,59.99,59.9,59.95,3000.0,59.7936,59.8036,59.7138,59.7637,3000.0
2014-01-14 15:00:00,59.95,60.03,59.95,60.0,400.0,59.7637,59.8434,59.7637,59.8135,400.0
2014-01-14 15:10:00,60.02,60.1,60.02,60.1,3500.0,59.8335,59.9132,59.8335,59.9132,3500.0
2014-01-14 15:20:00,60.1,60.1,60.01,60.01,4400.0,59.9132,59.9132,59.8235,59.8235,4400.0
2014-01-14 15:30:00,59.99,60.05,59.96,59.98,3700.0,59.8036,59.8634,59.7736,59.7936,3700.0
2014-01-14 15:40:00,59.97,60.09,59.91,59.95,5800.0,59.7836,59.9032,59.7238,59.7637,5800.0
2014-01-14 15:50:00,59.96,60.0,59.92,59.97,13300.0,59.7736,59.8135,59.7338,59.7836,13300.0
2014-01-15 09:30:00,60.0,60.0,59.85,60.0,2100.0,59.8135,59.8135,59.664,59.8135,2100.0
2014-01-15 09:40:00,60.07,60.29,59.97,59.97,2100.0,59.8833,60.1026,59.7836,59.7836,2100.0
2014-01-15 09:50:00,59.94,60.16,59.93,60.16,500.0,59.7537,59.973,59.7437,59.973,500.0
2014-01-15 10:00:00,60.17,60.25,60.17,60.19,1500.0,59.983,60.0627,59.983,60.0029,1500.0
2014-01-15 10:10:00,60.24,60.35,60.2,60.25,2800.0,60.0528,60.1624,60.0129,60.0627,2800.0
2014-01-15 10:20:00,60.39,60.44,60.32,60.33,900.0,60.2023,60.2522,60.1325,60.1425,900.0
2014-01-15 10:30:00,60.51,60.51,60.39,60.39,800.0,60.3219,60.3219,60.2023,60.2023,800.0
2014-01-15 10:40:00,60.38,60.38,60.27,60.27,600.0,60.1923,60.1923,60.0827,60.0827,600.0
2014-01-15 10:50:00,60.24,60.25,60.19,60.19,900.0,60.0528,60.0627,60.0029,60.0029,900.0
2014-01-15 11:00:00,60.19,60.35,60.19,60.35,1800.0,60.0029,60.1624,60.0029,60.1624,1800.0
2014-01-15 11:10:00,60.45,60.45,60.36,60.36,800.0,60.2621,60.2621,60.1724,60.1724,800.0
2014-01-15 11:20:00,60.36,60.36,60.36,60.36,200.0,60.1724,60.1724,60.1724,60.1724,200.0
2014-01-15 11:30:00,60.45,60.45,60.39,60.39,300.0,60.2621,60.2621,60.2023,60.2023,300.0
2014-01-15 11:40:00,60.36,60.4,60.25,60.4,1200.0,60.1724,60.2123,60.0627,60.2123,1200.0
2014-01-15 11:50:00,60.4,60.4,60.33,60.4,300.0,60.2123,60.2123,60.1425,60.2123,300.0
2014-01-15 12:00:00,60.45,60.45,60.42,60.42,1000.0,60.2621,60.2621,60.2322,60.2322,1000.0
2014-01-15 12:10:00,60.36,60.36,60.31,60.35,900.0,60.1724,60.1724,60.1226,60.1624,900.0
2014-01-15 12:20:00,60.31,60.4,60.31,60.35,500.0,60.1226,60.2123,60.1226,60.1624,500.0
2014-01-15 12:30:00,60.35,60.35,60.28,60.33,900.0,60.1624,60.1624,60.0927,60.1425,900.0
2014-01-15 12:40:00,60.34,60.34,60.18,60.31,1100.0,60.1525,60.1525,59.993,60.1226,1100.0
2014-01-15 12:50:00,60.25,60.33,60.25,60.33,300.0,60.0627,60.1425,60.0627,60.1425,300.0
2014-01-15 13:00:00,60.35,60.35,60.35,60.35,100.0,60.1624,60.1624,60.1624,60.1624,100.0
2014-01-15 13:10:00,60.29,60.29,60.2,60.24,3700.0,60.1026,60.1026,60.0129,60.0528,3700.0
2014-01-15 13:20:00,60.28,60.28,60.21,60.21,600.0,60.0927,60.0927,60.0229,60.0229,600.0
2014-01-15 13:30:00,60.21,60.22,60.09,60.09,1000.0,60.0229,60.0328,59.9032,59.9032,1000.0
2014-01-15 13:40:00,60.13,60.19,60.11,60.15,1300.0,59.9431,60.0029,59.9232,59.9631,1300.0
2014-01-15 13:50:00,60.1,60.23,60.08,60.08,1100.0,59.9132,60.0428,59.8933,59.8933,1100.0
2014-01-15 14:00:00,60.15,60.23,60.13,60.15,1500.0,59.9631,60.0428,59.9431,59.9631,1500.0
2014-01-15 14:10:00,60.2,60.22,60.11,60.11,2600.0,60.0129,60.0328,59.9232,59.9232,2600.0
2014-01-15 14:20:00,60.11,60.25,60.11,60.21,1300.0,59.9232,60.0627,59.9232,60.0229,1300.0
2014-01-15 14:30:00,60.23,60.27,60.23,60.23,1000.0,60.0428,60.0827,60.0428,60.0428,1000.0
2014-01-15 14:40:00,60.25,60.25,60.14,60.2,3000.0,60.0627,60.0627,59.9531,60.0129,3000.0
2014-01-15 14:50:00,60.27,60.29,60.15,60.17,2300.0,60.0827,60.1026,59.9631,59.983,2300.0
2014-01-15 15:00:00,60.18,60.24,60.16,60.21,2300.0,59.993,60.0528,59.973,60.0229,2300.0
2014-01-15 15:10:00,60.21,60.25,60.2,60.2,1500.0,60.0229,60.0627,60.0129,60.0129,1500.0
2014-01-15 15:20:00,60.24,60.25,60.19,60.24,4500.0,60.0528,60.0627,60.0029,60.0528,4500.0
2014-01-15 15:30:00,60.23,60.25,60.21,60.22,5800.0,60.0428,60.0627,60.0229,60.0328,5800.0
2014-01-15 15:40:00,60.24,60.3,60.2,60.3,5800.0,60.0528,60.1126,60.0129,60.1126,5800.0
2014-01-15 15:50:00,60.28,60.28,60.15,60.19,12300.0,60.0927,60.0927,59.9631,60.0029,12300.0
2014-01-16 09:30:00,60.19,60.19,60.19,60.19,900.0,60.0029,60.0029,60.0029,60.0029,900.0
2014-01-16 09:40:00,60.04,60.07,60.03,60.03,800.0,59.8534,59.8833,59.8434,59.8434,800.0
2014-01-16 09:50:00,60.0,60.01,59.91,59.91,1700.0,59.8135,59.8235,59.7238,59.7238,1700.0
2014-01-16 10:00:00,59.96,60.0,59.84,59.98,1800.0,59.7736,59.8135,59.654,59.7936,1800.0
2014-01-16 10:10:00,59.8,59.98,59.8,59.97,600.0,59.6141,59.7936,59.6141,59.7836,600.0
2014-01-16 10:20:00,60.0,60.1,59.93,60.01,27100.0,59.8135,59.9132,59.7437,59.8235,27100.0
2014-01-16 10:30:00,59.97,60.02,59.95,60.02,1500.0,59.7836,59.8335,59.7637,59.8335,1500.0
2014-01-16 10:40:00,59.99,60.0,59.95,60.0,2600.0,59.8036,59.8135,59.7637,59.8135,2600.0
2014-01-16 10:50:00,60.01,60.01,59.97,59.97,1100.0,59.8235,59.8235,59.7836,59.7836,1100.0
2014-01-16 11:00:00,60.0,60.01,59.95,60.01,900.0,59.8135,59.8235,59.7637,59.8235,900.0
2014-01-16 11:10:00,59.98,60.06,59.96,60.06,600.0,59.7936,59.8733,59.7736,59.8733,600.0
2014-01-16 11:20:00,59.99,60.06,59.98,60.06,600.0,59.8036,59.8733,59.7936,59.8733,600.0
2014-01-16 11:30:00,59.96,60.08,59.96,60.08,900.0,59.7736,59.8933,59.7736,59.8933,900.0
2014-01-16 11:40:00,60.09,60.29,60.02,60.25,8400.0,59.9032,60.1026,59.8335,60.0627,8400.0
2014-01-16 11:50:00,60.25,60.25,60.12,60.13,2000.0,60.0627,60.0627,59.9331,59.9431,2000.0
2014-01-16 12:00:00,60.13,60.14,60.09,60.13,2200.0,59.9431,59.9531,59.9032,59.9431,2200.0
2014-01-16 12:10:00,60.13,60.13,60.08,60.1,300.0,59.9431,59.9431,59.8933,59.9132,300.0
2014-01-16 12:20:00,60.1,60.18,60.1,60.14,1200.0,59.9132,59.993,59.9132,59.9531,1200.0
2014-01-16 12:30:00,60.1,60.19,60.1,60.14,3600.0,59.9132,60.0029,59.9132,59.9531,3600.0
2014-01-16 12:40:00,60.14,60.16,60.13,60.16,1500.0,59.9531,59.973,59.9431,59.973,1500.0
2014-01-16 12:50:00,60.15,60.15,60.12,60.12,500.0,59.9631,59.9631,59.9331,59.9331,500.0
2014-01-16 13:00:00,60.11,60.13,60.08,60.13,500.0,59.9232,59.9431,59.8933,59.9431,500.0
2014-01-16 13:10:00,60.15,60.15,60.14,60.14,1300.0,59.9631,59.9631,59.9531,59.9531,1300.0
2014-01-16 13:20:00,60.12,60.15,60.12,60.15,3300.0,59.9331,59.9631,59.9331,59.9631,3300.0
2014-01-16 13:30:00,60.15,60.15,60.1,60.15,300.0,59.9631,59.9631,59.9132,59.9631,300.0
2014-01-16 13:40:00,60.15,60.15,60.1,60.12,700.0,59.9631,59.9631,59.9132,59.9331,700.0
2014-01-16 13:50:00,60.13,60.15,60.12,60.15,800.0,59.9431,59.9631,59.9331,59.9631,800.0
2014-01-16 14:00:00,60.15,60.2,60.15,60.17,2800.0,59.9631,60.0129,59.9631,59.983,2800.0
2014-01-16 14:10:00,60.17,60.19,60.17,60.17,600.0,59.983,60.0029,59.983,59.983,600.0
2014-01-16 14:20:00,60.14,60.24,60.12,60.22,5900.0,59.9531,60.0528,59.9331,60.0328,5900.0
2014-01-16 14:30:00,60.19,60.19,60.17,60.18,700.0,60.0029,60.0029,59.983,59.993,700.0
2014-01-16 14:40:00,60.18,60.25,60.18,60.21,2100.0,59.993,60.0627,59.993,60.0229,2100.0
2014-01-16 14:50:00,60.21,60.21,60.17,60.17,700.0,60.0229,60.0229,59.983,59.983,700.0
2014-01-16 15:00:00,60.13,60.14,60.1,60.11,900.0,59.9431,59.9531,59.9132,59.9232,900.0
2014-01-16 15:10:00,60.13,60.13,60.04,60.11,1300.0,59.9431,59.9431,59.8534,59.9232,1300.0
2014-01-16 15:20:00,60.1,60.12,60.1,60.11,1100.0,59.9132,59.9331,59.9132,59.9232,1100.0
2014-01-16 15:30:00,60.09,60.18,60.07,60.14,5400.0,59.9032,59.993,59.8833,59.9531,5400.0
2014-01-16 15:40:00,60.07,60.15,60.07,60.07,3300.0,59.8833,59.9631,59.8833,59.8833,3300.0
2014-01-16 15:50:00,60.12,60.12,59.99,60.0,19800.0,59.9331,59.9331,59.8036,59.8135,19800.0
2014-01-17 09:30:00,59.96,60.0,59.96,60.0,7500.0,59.7736,59.8135,59.7736,59.8135,7500.0
2014-01-17 09:40:00,59.99,60.0,59.94,60.0,9700.0,59.8036,59.8135,59.7537,59.8135,9700.0
2014-01-17 09:50:00,60.02,60.18,60.02,60.17,5300.0,59.8335,59.993,59.8335,59.983,5300.0
2014-01-17 10:00:00,60.15,60.15,59.98,60.09,2400.0,59.9631,59.9631,59.7936,59.9032,2400.0
2014-01-17 10:10:00,60.06,60.09,59.98,60.0,7400.0,59.8733,59.9032,59.7936,59.8135,7400.0
2014-01-17 10:20:00,59.99,60.05,59.96,60.01,10400.0,59.8036,59.8634,59.7736,59.8235,10400.0
2014-01-17 10:30:00,60.05,60.05,59.96,60.0,6600.0,59.8634,59.8634,59.7736,59.8135,6600.0
2014-01-17 10:40:00,59.96,60.0,59.96,59.98,14900.0,59.7736,59.8135,59.7736,59.7936,14900.0
2014-01-17 10:50:00,59.98,60.0,59.97,59.97,1000.0,59.7936,59.8135,59.7836,59.7836,1000.0
2014-01-17 11:00:00,59.93,60.05,59.93,60.0,4400.0,59.7437,59.8634,59.7437,59.8135,4400.0
2014-01-17 11:10:00,60.0,60.0,59.97,60.0,1700.0,59.8135,59.8135,59.7836,59.8135,1700.0
2014-01-17 11:20:00,60.0,60.02,59.96,59.97,3800.0,59.8135,59.8335,59.7736,59.7836,3800.0
2014-01-17 11:30:00,60.0,60.0,59.96,59.97,4000.0,59.8135,59.8135,59.7736,59.7836,4000.0
2014-01-17 11:40:00,59.97,60.04,59.97,60.02,6100.0,59.7836,59.8534,59.7836,59.8335,6100.0
2014-01-17 11:50:00,60.01,60.03,59.98,60.0,3500.0,59.8235,59.8434,59.7936,59.8135,3500.0
2014-01-17 12:00:00,59.99,60.01,59.98,60.0,5500.0,59.8036,59.8235,59.7936,59.8135,5500.0
2014-01-17 12:10:00,60.0,60.07,60.0,60.06,4700.0,59.8135,59.8833,59.8135,59.8733,4700.0
2014-01-17 12:20:00,60.1,60.1,59.98,60.0,6900.0,59.9132,59.9132,59.7936,59.8135,6900.0
2014-01-17 12:30:00,59.99,60.02,59.96,59.98,7300.0,59.8036,59.8335,59.7736,59.7936,7300.0
2014-01-17 12:40:00,59.97,60.05,59.97,60.05,7600.0,59.7836,59.8634,59.7836,59.8634,7600.0
2014-01-17 12:50:00,60.04,60.07,60.0,60.03,5000.0,59.8534,59.8833,59.8135,59.8434,5000.0
2014-01-17 13:00:00,60.01,60.05,60.01,60.03,3000.0,59.8235,59.8634,59.8235,59.8434,3000.0
2014-01-17 13:10:00,60.02,60.05,59.97,60.0,13000.0,59.8335,59.8634,59.7836,59.8135,13000.0
2014-01-17 13:20:00,60.0,60.0,59.97,59.98,8600.0,59.8135,59.8135,59.7836,59.7936,8600.0
2014-01-17 13:30:00,59.97,60.0,59.97,59.99,5000.0,59.7836,59.8135,59.7836,59.8036,5000.0
2014-01-17 13:40:00,59.98,60.0,59.97,59.97,2700.0,59.7936,59.8135,59.7836,59.7836,2700.0
2014-01-17 13:50:00,59.97,60.01,59.95,59.99,9000.0,59.7836,59.8235,59.7637,59.8036,9000.0
2014-01-17 14:00:00,59.99,60.0,59.97,59.99,3100.0,59.8036,59.8135,59.7836,59.8036,3100.0
2014-01-17 14:10:00,60.0,60.02,59.95,59.99,6000.0,59.8135,59.8335,59.7637,59.8036,6000.0
2014-01-17 14:20:00,59.99,60.0,59.97,59.99,800.0,59.8036,59.8135,59.7836,59.8036,800.0
2014-01-17 14:30:00,59.98,60.11,59.98,60.08,4500.0,59.7936,59.9232,59.7936,59.8933,4500.0
2014-01-17 14:40:00,60.11,60.11,60.09,60.11,2300.0,59.9232,59.9232,59.9032,59.9232,2300.0
2014-01-17 14:50:00,60.12,60.23,60.07,60.14,3700.0,59.9331,60.0428,59.8833,59.9531,3700.0
2014-01-17 15:00:00,60.08,60.15,59.98,59.98,4400.0,59.8933,59.9631,59.7936,59.7936,4400.0
2014-01-17 15:10:00,59.98,60.02,59.95,59.98,13400.0,59.7936,59.8335,59.7637,59.7936,13400.0
2014-01-17 15:20:00,59.98,60.01,59.98,60.0,11600.0,59.7936,59.8235,59.7936,59.8135,11600.0
2014-01-17 15:30:00,60.02,60.03,59.99,60.0,6800.0,59.8335,59.8434,59.8036,59.8135,6800.0
2014-01-17 15:40:00,60.01,60.05,59.98,60.05,14100.0,59.8235,59.8634,59.7936,59.8634,14100.0
2014-01-17 15:50:00,60.09,60.09,59.93,59.94,21300.0,59.9032,59.9032,59.7437,59.7537,21300.0
2014-01-21 09:30:00,60.47,60.47,59.75,60.26,3600.0,60.2821,60.2821,59.5643,60.0727,3600.0
2014-01-21 09:40:00,60.45,60.45,60.45,60.45,100.0,60.2621,60.2621,60.2621,60.2621,100.0
2014-01-21 09:50:00,60.61,60.61,60.17,60.27,3000.0,60.4216,60.4216,59.983,60.0827,3000.0
2014-01-21 10:00:00,60.31,60.43,60.17,60.25,1700.0,60.1226,60.2422,59.983,60.0627,1700.0
2014-01-21 10:10:00,60.27,60.27,60.0,60.09,3800.0,60.0827,60.0827,59.8135,59.9032,3800.0
2014-01-21 10:20:00,60.1,60.1,59.81,59.86,1600.0,59.9132,59.9132,59.6241,59.674,1600.0
2014-01-21 10:30:00,60.02,60.04,59.91,59.97,2900.0,59.8335,59.8534,59.7238,59.7836,2900.0
2014-01-21 10:40:00,60.0,60.06,59.95,59.97,4200.0,59.8135,59.8733,59.7637,59.7836,4200.0
2014-01-21 10:50:00,60.04,60.05,59.96,60.02,700.0,59.8534,59.8634,59.7736,59.8335,700.0
2014-01-21 11:00:00,60.1,60.15,59.98,60.03,4500.0,59.9132,59.9631,59.7936,59.8434,4500.0
2014-01-21 11:10:00,59.68,59.79,59.68,59.79,500.0,59.4945,59.6042,59.4945,59.6042,500.0
2014-01-21 11:20:00,59.83,60.0,59.83,60.0,1100.0,59.6441,59.8135,59.6441,59.8135,1100.0
2014-01-21 11:30:00,59.95,59.95,59.78,59.85,5900.0,59.7637,59.7637,59.5942,59.664,5900.0
2014-01-21 11:40:00,59.94,60.04,59.93,60.03,800.0,59.7537,59.8534,59.7437,59.8434,800.0
2014-01-21 11:50:00,59.96,60.02,59.85,59.86,1600.0,59.7736,59.8335,59.664,59.674,1600.0
2014-01-21 12:00:00,59.96,59.97,59.88,59.93,800.0,59.7736,59.7836,59.6939,59.7437,800.0
2014-01-21 12:10:00,59.96,60.06,59.96,60.05,1600.0,59.7736,59.8733,59.7736,59.8634,1600.0
2014-01-21 12:20:00,60.11,60.2,60.1,60.12,3600.0,59.9232,60.0129,59.9132,59.9331,3600.0
2014-01-21 12:30:00,60.08,60.16,59.95,60.16,3900.0,59.8933,59.973,59.7637,59.973,3900.0
2014-01-21 12:40:00,60.13,60.17,60.06,60.06,3300.0,59.9431,59.983,59.8733,59.8733,3300.0
2014-01-21 12:50:00,60.06,60.15,60.05,60.15,6500.0,59.8733,59.9631,59.8634,59.9631,6500.0
2014-01-21 13:00:00,60.11,60.17,60.09,60.09,1300.0,59.9232,59.983,59.9032,59.9032,1300.0
2014-01-21 13:10:00,60.13,60.14,59.99,60.02,2100.0,59.9431,59.9531,59.8036,59.8335,2100.0
2014-01-21 13:20:00,60.06,60.08,60.04,60.08,1500.0,59.8733,59.8933,59.8534,59.8933,1500.0
2014-01-21 13:30:00,60.05,60.11,59.93,60.04,3500.0,59.8634,59.9232,59.7437,59.8534,3500.0
2014-01-21 13:40:00,60.05,60.05,59.95,59.96,2600.0,59.8634,59.8634,59.7637,59.7736,2600.0
2014-01-21 13:50:00,59.97,60.0,59.95,59.95,1100.0,59.7836,59.8135,59.7637,59.7637,1100.0
2014-01-21 14:00:00,59.96,59.99,59.87,59.93,3800.0,59.7736,59.8036,59.6839,59.7437,3800.0
2014-01-21 14:10:00,59.91,60.0,59.86,59.9,2100.0,59.7238,59.8135,59.674,59.7138,2100.0
2014-01-21 14:20:00,59.86,59.9,59.86,59.88,800.0,59.674,59.7138,59.674,59.6939,800.0
2014-01-21 14:30:00,59.91,59.97,59.87,59.89,1600.0,59.7238,59.7836,59.6839,59.7039,1600.0
2014-01-21 14:40:00,59.92,59.99,59.89,59.99,800.0,59.7338,59.8036,59.7039,59.8036,800.0
2014-01-21 14:50:00,59.95,59.95,59.88,59.95,2100.0,59.7637,59.7637,59.6939,59.7637,2100.0
2014-01-21 15:00:00,60.03,60.03,59.9,59.96,2700.0,59.8434,59.8434,59.7138,59.7736,2700.0
2014-01-21 15:10:00,59.96,60.05,59.92,59.93,2500.0,59.7736,59.8634,59.7338,59.7437,2500.0
2014-01-21 15:20:00,59.92,59.96,59.87,59.91,1700.0,59.7338,59.7736,59.6839,59.7238,1700.0
2014-01-21 15:30:00,59.86,59.91,59.81,59.88,2700.0,59.674,59.7238,59.6241,59.6939,2700.0
2014-01-21 15:40:00,59.88,60.01,59.83,59.96,3900.0,59.6939,59.8235,59.6441,59.7736,3900.0
2014-01-21 15:50:00,59.99,60.03,59.81,59.95,11300.0,59.8036,59.8434,59.6241,59.7637,11300.0
2014-01-22 09:30:00,59.99,60.0,59.39,59.81,2900.0,59.8036,59.8135,59.2054,59.6241,2900.0
2014-01-22 09:40:00,59.82,59.89,59.78,59.89,800.0,59.6341,59.7039,59.5942,59.7039,800.0
2014-01-22 09:50:00,59.92,60.0,59.78,59.92,2900.0,59.7338,59.8135,59.5942,59.7338,2900.0
2014-01-22 10:00:00,59.96,59.96,59.84,59.9,1700.0,59.7736,59.7736,59.654,59.7138,1700.0
2014-01-22 10:10:00,59.9,59.9,59.76,59.76,2500.0,59.7138,59.7138,59.5743,59.5743,2500.0
2014-01-22 10:20:00,59.88,59.9,59.77,59.84,1200.0,59.6939,59.7138,59.5842,59.654,1200.0
2014-01-22 10:30:00,59.84,59.84,59.73,59.76,3500.0,59.654,59.654,59.5444,59.5743,3500.0
2014-01-22 10:40:00,59.71,59.77,59.66,59.73,5000.0,59.5244,59.5842,59.4746,59.5444,5000.0
2014-01-22 10:50:00,59.72,59.77,59.72,59.76,1600.0,59.5344,59.5842,59.5344,59.5743,1600.0
2014-01-22 11:00:00,59.76,59.85,59.76,59.83,1900.0,59.5743,59.664,59.5743,59.6441,1900.0
2014-01-22 11:10:00,59.85,59.89,59.82,59.88,1900.0,59.664,59.7039,59.6341,59.6939,1900.0
2014-01-22 11:20:00,59.9,59.9,59.82,59.86,3700.0,59.7138,59.7138,59.6341,59.674,3700.0
2014-01-22 11:30:00,59.87,59.88,59.79,59.88,2000.0,59.6839,59.6939,59.6042,59.6939,2000.0
2014-01-22 11:40:00,59.85,59.98,59.85,59.88,1600.0,59.664,59.7936,59.664,59.6939,1600.0
2014-01-22 11:50:00,59.89,59.94,59.88,59.9,800.0,59.7039,59.7537,59.6939,59.7138,800.0
2014-01-22 12:00:00,59.93,59.94,59.93,59.94,200.0,59.7437,59.7537,59.7437,59.7537,200.0
2014-01-22 12:10:00,59.98,60.0,59.8,59.96,10800.0,59.7936,59.8135,59.6141,59.7736,10800.0
2014-01-22 12:20:00,59.91,59.98,59.87,59.92,2000.0,59.7238,59.7936,59.6839,59.7338,2000.0
2014-01-22 12:30:00,59.88,60.0,59.87,59.95,5700.0,59.6939,59.8135,59.6839,59.7637,5700.0
2014-01-22 12:40:00,59.93,59.98,59.89,59.92,2000.0,59.7437,59.7936,59.7039,59.7338,2000.0
2014-01-22 12:50:00,59.96,59.96,59.92,59.95,700.0,59.7736,59.7736,59.7338,59.7637,700.0
2014-01-22 13:00:00,59.96,59.96,59.83,59.87,1000.0,59.7736,59.7736,59.6441,59.6839,1000.0
2014-01-22 13:10:00,59.9,59.95,59.83,59.89,2300.0,59.7138,59.7637,59.6441,59.7039,2300.0
2014-01-22 13:20:00,59.91,59.91,59.79,59.9,2200.0,59.7238,59.7238,59.6042,59.7138,2200.0
2014-01-22 13:30:00,59.86,59.86,59.78,59.8,1100.0,59.674,59.674,59.5942,59.6141,1100.0
2014-01-22 13:40:00,59.72,59.85,59.72,59.85,1100.0,59.5344,59.664,59.5344,59.664,1100.0
2014-01-22 13:50:00,59.9,59.95,59.9,59.92,1700.0,59.7138,59.7637,59.7138,59.7338,1700.0
2014-01-22 14:00:00,59.95,59.96,59.89,59.96,4600.0,59.7637,59.7736,59.7039,59.7736,4600.0
2014-01-22 14:10:00,59.95,59.95,59.89,59.94,1200.0,59.7637,59.7637,59.7039,59.7537,1200.0
2014-01-22 14:20:00,59.92,59.96,59.72,59.72,5200.0,59.7338,59.7736,59.5344,59.5344,5200.0
2014-01-22 14:30:00,59.72,59.82,59.72,59.82,1000.0,59.5344,59.6341,59.5344,59.6341,1000.0
2014-01-22 14:40:00,59.97,59.97,59.94,59.94,300.0,59.7836,59.7836,59.7537,59.7537,300.0
2014-01-22 14:50:00,59.99,59.99,59.94,59.95,2200.0,59.8036,59.8036,59.7537,59.7637,2200.0
2014-01-22 15:00:00,59.93,59.98,59.87,59.89,1700.0,59.7437,59.7936,59.6839,59.7039,1700.0
2014-01-22 15:10:00,59.91,59.95,59.91,59.94,2500.0,59.7238,59.7637,59.7238,59.7537,2500.0
2014-01-22 15:20:00,59.9,59.95,59.86,59.89,5200.0,59.7138,59.7637,59.674,59.7039,5200.0
2014-01-22 15:30:00,59.87,60.0,59.87,59.95,15200.0,59.6839,59.8135,59.6839,59.7637,15200.0
2014-01-22 15:40:00,59.9,60.0,59.9,59.95,11700.0,59.7138,59.8135,59.7138,59.7637,11700.0
2014-01-22 15:50:00,59.95,60.0,59.87,59.99,12200.0,59.7637,59.8135,59.6839,59.8036,12200.0
2014-01-23 09:30:00,59.86,59.86,59.01,59.54,6800.0,59.674,59.674,58.8266,59.355,6800.0
2014-01-23 09:40:00,59.43,59.86,59.21,59.86,3700.0,59.2453,59.674,59.026,59.674,3700.0
2014-01-23 09:50:00,59.76,59.82,59.37,59.37,4100.0,59.5743,59.6341,59.1855,59.1855,4100.0
2014-01-23 10:00:00,59.28,59.34,59.2,59.2,3500.0,59.0958,59.1556,59.016,59.016,3500.0
2014-01-23 10:10:00,59.11,59.34,59.11,59.26,5300.0,58.9263,59.1556,58.9263,59.0758,5300.0
2014-01-23 10:20:00,59.34,59.36,58.88,58.92,3900.0,59.1556,59.1755,58.697,58.7369,3900.0
2014-01-23 10:30:00,58.94,58.94,58.79,58.81,2100.0,58.7568,58.7568,58.6073,58.6272,2100.0
2014-01-23 10:40:00,58.9,58.93,58.77,58.77,3800.0,58.7169,58.7468,58.5873,58.5873,3800.0
2014-01-23 10:50:00,58.72,58.78,58.54,58.54,3100.0,58.5375,58.5973,58.3581,58.3581,3100.0
2014-01-23 11:00:00,58.52,58.62,58.51,58.55,4500.0,58.3381,58.4378,58.3282,58.368,4500.0
2014-01-23 11:10:00,58.52,58.52,58.22,58.43,8800.0,58.3381,58.3381,58.0391,58.2484,8800.0
2014-01-23 11:20:00,58.44,58.44,58.11,58.19,8400.0,58.2584,58.2584,57.9294,58.0091,8400.0
2014-01-23 11:30:00,58.12,58.22,58.11,58.14,7600.0,57.9394,58.0391,57.9294,57.9593,7600.0
2014-01-23 11:40:00,58.14,58.16,57.39,57.49,11200.0,57.9593,57.9792,57.2116,57.3113,11200.0
2014-01-23 11:50:00,57.55,57.58,57.39,57.51,4800.0,57.3711,57.401,57.2116,57.3313,4800.0
2014-01-23 12:00:00,57.56,57.81,57.47,57.53,6200.0,57.3811,57.6303,57.2914,57.3512,6200.0
2014-01-23 12:10:00,57.55,57.58,57.36,57.53,3800.0,57.3711,57.401,57.1817,57.3512,3800.0
2014-01-23 12:20:00,57.46,57.48,57.27,57.32,3800.0,57.2814,57.3014,57.092,57.1419,3800.0
2014-01-23 12:30:00,57.31,57.31,56.79,57.2,11500.0,57.1319,57.1319,56.6135,57.0222,11500.0
2014-01-23 12:40:00,57.18,57.18,56.65,56.99,8100.0,57.0023,57.0023,56.4739,56.8129,8100.0
2014-01-23 12:50:00,57.0,57.03,56.72,56.96,5300.0,56.8228,56.8528,56.5437,56.783,5300.0
2014-01-23 13:00:00,56.94,57.55,56.75,57.38,10500.0,56.763,57.3711,56.5736,57.2017,10500.0
2014-01-23 13:10:00,57.39,57.46,57.34,57.37,3800.0,57.2116,57.2814,57.1618,57.1917,3800.0
2014-01-23 13:20:00,57.39,57.76,57.39,57.48,4100.0,57.2116,57.5805,57.2116,57.3014,4100.0
2014-01-23 13:30:00,57.44,57.44,57.34,57.37,3000.0,57.2615,57.2615,57.1618,57.1917,3000.0
2014-01-23 13:40:00,57.35,57.36,57.19,57.22,2400.0,57.1718,57.1817,57.0123,57.0422,2400.0
2014-01-23 13:50:00,57.23,57.52,57.23,57.37,5200.0,57.0521,57.3412,57.0521,57.1917,5200.0
2014-01-23 14:00:00,57.54,57.54,57.44,57.47,1300.0,57.3612,57.3612,57.2615,57.2914,1300.0
2014-01-23 14:10:00,57.44,57.63,57.43,57.58,2300.0,57.2615,57.4509,57.2515,57.401,2300.0
2014-01-23 14:20:00,57.59,57.81,57.51,57.78,10300.0,57.411,57.6303,57.3313,57.6004,10300.0
2014-01-23 14:30:00,57.83,57.9,57.78,57.78,1400.0,57.6503,57.72,57.6004,57.6004,1400.0
2014-01-23 14:40:00,57.8,57.85,57.77,57.79,2700.0,57.6204,57.6702,57.5905,57.6104,2700.0
2014-01-23 14:50:00,57.82,58.06,57.82,58.0,5500.0,57.6403,57.8796,57.6403,57.8197,5500.0
2014-01-23 15:00:00,58.05,58.05,57.75,57.84,8700.0,57.8696,57.8696,57.5705,57.6602,8700.0
2014-01-23 15:10:00,57.9,57.96,57.79,57.8,3700.0,57.72,57.7799,57.6104,57.6204,3700.0
2014-01-23 15:20:00,57.8,57.89,57.79,57.81,4500.0,57.6204,57.7101,57.6104,57.6303,4500.0
2014-01-23 15:30:00,57.83,57.97,57.79,57.97,6100.0,57.6503,57.7898,57.6104,57.7898,6100.0
2014-01-23 15:40:00,57.97,58.01,57.85,57.85,15600.0,57.7898,57.8297,57.6702,57.6702,15600.0
2014-01-23 15:50:00,57.86,57.92,57.64,57.74,42400.0,57.6802,57.74,57.4609,57.5605,42400.0
2014-01-24 09:30:00,57.52,58.0,56.99,57.76,14600.0,57.3412,57.8197,56.8129,57.5805,14600.0
2014-01-24 09:40:00,57.82,58.12,57.66,57.81,8900.0,57.6403,57.9394,57.4808,57.6303,8900.0
2014-01-24 09:50:00,57.79,58.14,57.79,58.14,46000.0,57.6104,57.9593,57.6104,57.9593,46000.0
2014-01-24 10:00:00,58.07,58.07,57.79,57.88,7600.0,57.8895,57.8895,57.6104,57.7001,7600.0
2014-01-24 10:10:00,57.81,57.81,57.46,57.49,3300.0,57.6303,57.6303,57.2814,57.3113,3300.0
2014-01-24 10:20:00,57.45,57.65,57.43,57.63,5500.0,57.2714,57.4708,57.2515,57.4509,5500.0
2014-01-24 10:30:00,57.46,57.55,57.31,57.4,3300.0,57.2814,57.3711,57.1319,57.2216,3300.0
2014-01-24 10:40:00,57.32,57.38,57.06,57.2,5700.0,57.1419,57.2017,56.8827,57.0222,5700.0
2014-01-24 10:50:00,57.28,57.33,57.16,57.29,5700.0,57.102,57.1518,56.9823,57.1119,5700.0
2014-01-24 11:00:00,57.28,57.36,57.16,57.16,8400.0,57.102,57.1817,56.9823,56.9823,8400.0
2014-01-24 11:10:00,57.15,57.41,57.15,57.28,7300.0,56.9724,57.2316,56.9724,57.102,7300.0
2014-01-24 11:20:00,57.22,57.26,57.16,57.2,7200.0,57.0422,57.082,56.9823,57.0222,7200.0
2014-01-24 11:30:00,57.19,57.42,57.18,57.33,5600.0,57.0123,57.2415,57.0023,57.1518,5600.0
2014-01-24 11:40:00,57.28,57.32,57.16,57.27,2200.0,57.102,57.1419,56.9823,57.092,2200.0
2014-01-24 11:50:00,57.26,57.51,57.26,57.51,3000.0,57.082,57.3313,57.082,57.3313,3000.0
2014-01-24 12:00:00,57.46,57.46,57.17,57.34,3200.0,57.2814,57.2814,56.9923,57.1618,3200.0
2014-01-24 12:10:00,57.24,57.42,57.21,57.21,2600.0,57.0621,57.2415,57.0322,57.0322,2600.0
2014-01-24 12:20:00,57.16,57.36,57.16,57.36,3300.0,56.9823,57.1817,56.9823,57.1817,3300.0
2014-01-24 12:30:00,57.28,57.3,57.17,57.28,700.0,57.102,57.1219,56.9923,57.102,700.0
2014-01-24 12:40:00,57.27,57.3,57.11,57.19,6300.0,57.092,57.1219,56.9325,57.0123,6300.0
2014-01-24 12:50:00,57.02,57.19,57.01,57.19,1400.0,56.8428,57.0123,56.8328,57.0123,1400.0
2014-01-24 13:00:00,57.08,57.34,57.06,57.32,5000.0,56.9026,57.1618,56.8827,57.1419,5000.0
2014-01-24 13:10:00,57.27,57.27,57.07,57.07,700.0,57.092,57.092,56.8926,56.8926,700.0
2014-01-24 13:20:00,57.08,57.09,57.06,57.08,5700.0,56.9026,56.9126,56.8827,56.9026,5700.0
2014-01-24 13:30:00,57.07,57.09,56.96,57.07,3200.0,56.8926,56.9126,56.783,56.8926,3200.0
2014-01-24 13:40:00,57.07,57.15,56.96,56.96,1500.0,56.8926,56.9724,56.783,56.783,1500.0
2014-01-24 13:50:00,57.06,57.1,56.94,56.97,3000.0,56.8827,56.9225,56.763,56.7929,3000.0
2014-01-24 14:00:00,56.96,57.04,56.82,56.99,3700.0,56.783,56.8627,56.6434,56.8129,3700.0
2014-01-24 14:10:00,56.96,57.09,56.96,57.09,2300.0,56.783,56.9126,56.783,56.9126,2300.0
2014-01-24 14:20:00,57.06,57.06,57.0,57.0,700.0,56.8827,56.8827,56.8228,56.8228,700.0
2014-01-24 14:30:00,57.0,57.04,56.86,56.86,2400.0,56.8228,56.8627,56.6833,56.6833,2400.0
2014-01-24 14:40:00,56.87,56.96,56.78,56.86,3000.0,56.6932,56.783,56.6035,56.6833,3000.0
2014-01-24 14:50:00,56.84,56.85,56.71,56.71,2700.0,56.6633,56.6733,56.5337,56.5337,2700.0
2014-01-24 15:00:00,56.74,56.8,56.74,56.79,3100.0,56.5637,56.6235,56.5637,56.6135,3100.0
2014-01-24 15:10:00,56.8,56.8,56.6,56.6,2000.0,56.6235,56.6235,56.4241,56.4241,2000.0
2014-01-24 15:20:00,56.6,56.68,56.58,56.58,3000.0,56.4241,56.5038,56.4042,56.4042,3000.0
2014-01-24 15:30:00,56.64,56.79,56.64,56.75,2700.0,56.464,56.6135,56.464,56.5736,2700.0
2014-01-24 15:40:00,56.72,56.81,56.67,56.73,4600.0,56.5437,56.6334,56.4939,56.5537,4600.0
2014-01-24 15:50:00,56.76,56.88,56.69,56.71,9600.0,56.5836,56.7032,56.5138,56.5337,9600.0
2014-01-27 09:30:00,56.88,56.88,56.36,56.42,3000.0,56.7032,56.7032,56.1848,56.2446,3000.0
2014-01-27 09:40:00,56.48,56.71,56.41,56.41,5000.0,56.3045,56.5337,56.2347,56.2347,5000.0
2014-01-27 09:50:00,56.41,56.46,56.4,56.46,1500.0,56.2347,56.2845,56.2247,56.2845,1500.0
2014-01-27 10:00:00,56.42,56.42,56.19,56.26,4200.0,56.2446,56.2446,56.0154,56.0851,4200.0
2014-01-27 10:10:00,56.25,56.41,56.1,56.21,4300.0,56.0752,56.2347,55.9256,56.0353,4300.0
2014-01-27 10:20:00,56.02,56.24,55.87,55.88,2500.0,55.8459,56.0652,55.6964,55.7063,2500.0
2014-01-27 10:30:00,55.98,56.21,55.85,55.85,1400.0,55.806,56.0353,55.6764,55.6764,1400.0
2014-01-27 10:40:00,55.87,56.15,55.87,56.15,1600.0,55.6964,55.9755,55.6964,55.9755,1600.0
2014-01-27 10:50:00,56.07,56.09,55.79,55.79,2400.0,55.8957,55.9157,55.6166,55.6166,2400.0
2014-01-27 11:00:00,55.81,55.94,55.76,55.9,2100.0,55.6365,55.7661,55.5867,55.7263,2100.0
2014-01-27 11:10:00,55.89,55.91,55.59,55.89,3900.0,55.7163,55.7362,55.4172,55.7163,3900.0
2014-01-27 11:20:00,55.95,56.02,55.9,56.02,900.0,55.7761,55.8459,55.7263,55.8459,900.0
2014-01-27 11:30:00,55.84,55.94,55.81,55.82,1300.0,55.6665,55.7661,55.6365,55.6465,1300.0
2014-01-27 11:40:00,55.81,55.94,55.81,55.82,1100.0,55.6365,55.7661,55.6365,55.6465,1100.0
2014-01-27 11:50:00,55.82,55.86,55.8,55.81,4200.0,55.6465,55.6864,55.6266,55.6365,4200.0
2014-01-27 12:00:00,55.81,55.93,55.77,55.87,6300.0,55.6365,55.7562,55.5967,55.6964,6300.0
2014-01-27 12:10:00,55.86,55.86,55.67,55.8,3600.0,55.6864,55.6864,55.497,55.6266,3600.0
2014-01-27 12:20:00,55.75,55.81,55.65,55.67,2500.0,55.5767,55.6365,55.477,55.497,2500.0
2014-01-27 12:30:00,55.66,55.73,55.57,55.73,1500.0,55.487,55.5568,55.3973,55.5568,1500.0
2014-01-27 12:40:00,55.76,55.83,55.65,55.69,1700.0,55.5867,55.6565,55.477,55.5169,1700.0
2014-01-27 12:50:00,55.78,55.79,55.53,55.62,14900.0,55.6066,55.6166,55.3574,55.4471,14900.0
2014-01-27 13:00:00,55.62,55.83,55.62,55.83,1200.0,55.4471,55.6565,55.4471,55.6565,1200.0
2014-01-27 13:10:00,55.74,55.77,55.74,55.75,1000.0,55.5668,55.5967,55.5668,55.5767,1000.0
2014-01-27 13:20:00,55.75,55.75,55.62,55.72,2500.0,55.5767,55.5767,55.4471,55.5468,2500.0
2014-01-27 13:30:00,55.62,55.72,55.61,55.7,1700.0,55.4471,55.5468,55.4372,55.5269,1700.0
2014-01-27 13:40:00,55.69,55.73,55.56,55.72,8900.0,55.5169,55.5568,55.3873,55.5468,8900.0
2014-01-27 13:50:00,55.65,55.96,55.6,55.81,12900.0,55.477,55.7861,55.4272,55.6365,12900.0
2014-01-27 14:00:00,55.99,55.99,55.82,55.82,600.0,55.816,55.816,55.6465,55.6465,600.0
2014-01-27 14:10:00,55.88,56.02,55.88,56.0,1900.0,55.7063,55.8459,55.7063,55.826,1900.0
2014-01-27 14:20:00,55.93,55.94,55.89,55.94,300.0,55.7562,55.7661,55.7163,55.7661,300.0
2014-01-27 14:30:00,56.04,56.05,55.93,56.02,1900.0,55.8658,55.8758,55.7562,55.8459,1900.0
2014-01-27 14:40:00,56.06,56.11,55.92,56.11,2100.0,55.8858,55.9356,55.7462,55.9356,2100.0
2014-01-27 14:50:00,56.13,56.13,56.03,56.07,1300.0,55.9555,55.9555,55.8559,55.8957,1300.0
2014-01-27 15:00:00,56.09,56.09,55.87,55.93,3200.0,55.9157,55.9157,55.6964,55.7562,3200.0
2014-01-27 15:10:00,55.92,56.06,55.87,56.04,3000.0,55.7462,55.8858,55.6964,55.8658,3000.0
2014-01-27 15:20:00,56.0,56.0,55.82,55.82,1900.0,55.826,55.826,55.6465,55.6465,1900.0
2014-01-27 15:30:00,55.88,55.98,55.81,55.93,4100.0,55.7063,55.806,55.6365,55.7562,4100.0
2014-01-27 15:40:00,55.95,55.95,55.83,55.86,2700.0,55.7761,55.7761,55.6565,55.6864,2700.0
2014-01-27 15:50:00,55.85,55.87,55.43,55.44,22800.0,55.6764,55.6964,55.2577,55.2677,22800.0
2014-01-28 09:30:00,55.56,55.61,55.33,55.33,2600.0,55.3873,55.4372,55.158,55.158,2600.0
2014-01-28 09:40:00,55.44,55.63,55.41,55.63,3000.0,55.2677,55.4571,55.2378,55.4571,3000.0
2014-01-28 09:50:00,55.6,55.6,55.28,55.58,3400.0,55.4272,55.4272,55.1082,55.4073,3400.0
2014-01-28 10:00:00,55.63,55.73,55.41,55.47,1800.0,55.4571,55.5568,55.2378,55.2976,1800.0
2014-01-28 10:10:00,55.54,55.54,55.24,55.4,12100.0,55.3674,55.3674,55.0683,55.2278,12100.0
2014-01-28 10:20:00,55.35,55.43,55.3,55.32,8800.0,55.178,55.2577,55.1281,55.1481,8800.0
2014-01-28 10:30:00,55.3,55.51,55.3,55.45,47200.0,55.1281,55.3375,55.1281,55.2777,47200.0
2014-01-28 10:40:00,55.56,55.56,55.35,55.38,1800.0,55.3873,55.3873,55.178,55.2079,1800.0
2014-01-28 10:50:00,55.32,55.51,55.28,55.38,2300.0,55.1481,55.3375,55.1082,55.2079,2300.0
2014-01-28 11:00:00,55.34,55.47,55.34,55.4,1700.0,55.168,55.2976,55.168,55.2278,1700.0
2014-01-28 11:10:00,55.45,55.45,55.22,55.25,3000.0,55.2777,55.2777,55.0484,55.0783,3000.0
2014-01-28 11:20:00,55.37,55.43,55.32,55.33,1500.0,55.1979,55.2577,55.1481,55.158,1500.0
2014-01-28 11:30:00,55.32,55.32,55.16,55.25,3200.0,55.1481,55.1481,54.9886,55.0783,3200.0
2014-01-28 11:40:00,55.16,55.23,55.16,55.18,300.0,54.9886,55.0583,54.9886,55.0085,300.0
2014-01-28 11:50:00,55.27,55.28,55.27,55.27,400.0,55.0982,55.1082,55.0982,55.0982,400.0
2014-01-28 12:00:00,55.28,55.3,55.17,55.23,700.0,55.1082,55.1281,54.9985,55.0583,700.0
2014-01-28 12:10:00,55.22,55.23,55.05,55.15,2400.0,55.0484,55.0583,54.8789,54.9786,2400.0
2014-01-28 12:20:00,55.22,55.22,55.2,55.2,600.0,55.0484,55.0484,55.0284,55.0284,600.0
2014-01-28 12:30:00,55.3,55.3,55.25,55.25,2200.0,55.1281,55.1281,55.0783,55.0783,2200.0
2014-01-28 12:40:00,55.2,55.2,55.08,55.13,1500.0,55.0284,55.0284,54.9088,54.9587,1500.0
2014-01-28 12:50:00,55.16,55.16,55.11,55.15,800.0,54.9886,54.9886,54.9387,54.9786,800.0
2014-01-28 13:00:00,55.23,55.27,55.13,55.13,1900.0,55.0583,55.0982,54.9587,54.9587,1900.0
2014-01-28 13:10:00,55.16,55.27,55.16,55.2,2100.0,54.9886,55.0982,54.9886,55.0284,2100.0
2014-01-28 13:20:00,55.27,55.3,55.12,55.29,5800.0,55.0982,55.1281,54.9487,55.1182,5800.0
2014-01-28 13:30:00,55.22,55.3,55.17,55.25,9100.0,55.0484,55.1281,54.9985,55.0783,9100.0
2014-01-28 13:40:00,55.3,55.41,55.25,55.26,12600.0,55.1281,55.2378,55.0783,55.0883,12600.0
2014-01-28 13:50:00,55.31,55.31,55.3,55.3,400.0,55.1381,55.1381,55.1281,55.1281,400.0
2014-01-28 14:00:00,55.39,55.39,55.18,55.27,1800.0,55.2178,55.2178,55.0085,55.0982,1800.0
2014-01-28 14:10:00,55.25,55.31,55.25,55.31,600.0,55.0783,55.1381,55.0783,55.1381,600.0
2014-01-28 14:20:00,55.31,55.31,55.27,55.27,1000.0,55.1381,55.1381,55.0982,55.0982,1000.0
2014-01-28 14:30:00,55.33,55.45,55.32,55.45,1000.0,55.158,55.2777,55.1481,55.2777,1000.0
2014-01-28 14:40:00,55.37,55.37,55.23,55.31,3700.0,55.1979,55.1979,55.0583,55.1381,3700.0
2014-01-28 14:50:00,55.3,55.45,55.3,55.31,2400.0,55.1281,55.2777,55.1281,55.1381,2400.0
2014-01-28 15:00:00,55.3,55.31,55.27,55.29,6700.0,55.1281,55.1381,55.0982,55.1182,6700.0
2014-01-28 15:10:00,55.26,55.29,55.22,55.27,1300.0,55.0883,55.1182,55.0484,55.0982,1300.0
2014-01-28 15:20:00,55.27,55.29,55.27,55.28,700.0,55.0982,55.1182,55.0982,55.1082,700.0
2014-01-28 15:30:00,55.28,55.37,55.23,55.3,8300.0,55.1082,55.1979,55.0583,55.1281,8300.0
2014-01-28 15:40:00,55.29,55.3,55.2,55.22,6100.0,55.1182,55.1281,55.0284,55.0484,6100.0
2014-01-28 15:50:00,55.2,55.27,55.09,55.27,18500.0,55.0284,55.0982,54.9188,55.0982,18500.0
2014-01-29 09:30:00,54.74,55.04,54.45,54.62,1900.0,54.5699,54.8689,54.2808,54.4502,1900.0
2014-01-29 09:40:00,54.77,55.04,54.77,54.8,1900.0,54.5998,54.8689,54.5998,54.6297,1900.0
2014-01-29 09:50:00,54.79,55.14,54.79,55.11,3500.0,54.6197,54.9686,54.6197,54.9387,3500.0
2014-01-29 10:00:00,55.05,55.07,54.9,55.02,1500.0,54.8789,54.8988,54.7294,54.849,1500.0
2014-01-29 10:10:00,55.0,55.0,54.63,54.72,4100.0,54.8291,54.8291,54.4602,54.5499,4100.0
2014-01-29 10:20:00,54.79,54.79,54.53,54.55,1000.0,54.6197,54.6197,54.3605,54.3805,1000.0
2014-01-29 10:30:00,54.77,54.86,54.66,54.68,2300.0,54.5998,54.6895,54.4901,54.5101,2300.0
2014-01-29 10:40:00,54.73,55.09,54.73,54.95,1800.0,54.5599,54.9188,54.5599,54.7792,1800.0
2014-01-29 10:50:00,54.93,54.96,54.8,54.8,900.0,54.7593,54.7892,54.6297,54.6297,900.0
2014-01-29 11:00:00,54.94,55.0,54.9,54.9,1500.0,54.7692,54.8291,54.7294,54.7294,1500.0
2014-01-29 11:10:00,55.04,55.04,54.95,55.02,1000.0,54.8689,54.8689,54.7792,54.849,1000.0
2014-01-29 11:20:00,55.07,55.31,55.07,55.31,2000.0,54.8988,55.1381,54.8988,55.1381,2000.0
2014-01-29 11:30:00,55.4,55.4,55.16,55.16,1300.0,55.2278,55.2278,54.9886,54.9886,1300.0
2014-01-29 11:40:00,55.11,55.14,54.94,54.94,1600.0,54.9387,54.9686,54.7692,54.7692,1600.0
2014-01-29 11:50:00,55.03,55.2,55.03,55.13,2600.0,54.859,55.0284,54.859,54.9587,2600.0
2014-01-29 12:00:00,55.13,55.15,55.08,55.15,800.0,54.9587,54.9786,54.9088,54.9786,800.0
2014-01-29 12:10:00,55.09,55.15,55.03,55.11,1700.0,54.9188,54.9786,54.859,54.9387,1700.0
2014-01-29 12:20:00,54.99,55.03,54.99,55.02,600.0,54.8191,54.859,54.8191,54.849,600.0
2014-01-29 12:30:00,54.95,54.98,54.44,54.61,2500.0,54.7792,54.8091,54.2708,54.4403,2500.0
2014-01-29 12:40:00,54.63,54.72,54.56,54.66,1800.0,54.4602,54.5499,54.3904,54.4901,1800.0
2014-01-29 12:50:00,54.77,54.84,54.73,54.83,900.0,54.5998,54.6696,54.5599,54.6596,900.0
2014-01-29 13:00:00,54.76,54.84,54.59,54.62,1300.0,54.5898,54.6696,54.4203,54.4502,1300.0
2014-01-29 13:10:00,54.67,54.68,54.53,54.57,2200.0,54.5001,54.5101,54.3605,54.4004,2200.0
2014-01-29 13:20:00,54.52,54.56,54.47,54.56,900.0,54.3506,54.3904,54.3007,54.3904,900.0
2014-01-29 13:30:00,54.48,54.56,54.45,54.47,900.0,54.3107,54.3904,54.2808,54.3007,900.0
2014-01-29 13:40:00,54.51,54.54,54.25,54.34,2100.0,54.3406,54.3705,54.0814,54.1711,2100.0
2014-01-29 13:50:00,54.38,54.61,54.34,54.43,3400.0,54.211,54.4403,54.1711,54.2608,3400.0
2014-01-29 14:00:00,54.49,54.68,54.19,54.26,7400.0,54.3206,54.5101,54.0216,54.0914,7400.0
2014-01-29 14:10:00,54.3,54.3,54.13,54.23,2100.0,54.1312,54.1312,53.9618,54.0615,2100.0
2014-01-29 14:20:00,54.18,54.56,54.18,54.47,6700.0,54.0116,54.3904,54.0116,54.3007,6700.0
2014-01-29 14:30:00,54.4,54.52,54.28,54.37,3400.0,54.2309,54.3506,54.1113,54.201,3400.0
2014-01-29 14:40:00,54.48,54.48,54.31,54.31,2000.0,54.3107,54.3107,54.1412,54.1412,2000.0
2014-01-29 14:50:00,54.23,54.32,54.14,54.14,2300.0,54.0615,54.1512,53.9717,53.9717,2300.0
2014-01-29 15:00:00,54.12,54.15,53.99,54.11,3000.0,53.9518,53.9817,53.8222,53.9418,3000.0
2014-01-29 15:10:00,54.08,54.18,53.89,54.03,4800.0,53.9119,54.0116,53.7225,53.8621,4800.0
2014-01-29 15:20:00,54.03,54.1,53.98,53.99,3100.0,53.8621,53.9319,53.8122,53.8222,3100.0
2014-01-29 15:30:00,54.02,54.11,53.94,54.01,7200.0,53.8521,53.9418,53.7724,53.8421,7200.0
2014-01-29 15:40:00,53.99,54.05,53.92,53.97,10000.0,53.8222,53.882,53.7524,53.8023,10000.0
2014-01-29 15:50:00,53.93,54.08,53.82,53.89,24800.0,53.7624,53.9119,53.6527,53.7225,24800.0
2014-01-30 09:30:00,54.26,54.63,53.93,54.24,4900.0,54.0914,54.4602,53.7624,54.0714,4900.0
2014-01-30 09:40:00,54.22,54.29,53.97,53.97,2900.0,54.0515,54.1213,53.8023,53.8023,2900.0
2014-01-30 09:50:00,54.27,54.29,54.27,54.29,500.0,54.1013,54.1213,54.1013,54.1213,500.0
2014-01-30 10:00:00,54.31,54.31,54.12,54.21,3300.0,54.1412,54.1412,53.9518,54.0415,3300.0
2014-01-30 10:10:00,54.19,54.37,54.19,54.37,1600.0,54.0216,54.201,54.0216,54.201,1600.0
2014-01-30 10:20:00,54.43,54.69,54.4,54.59,2200.0,54.2608,54.52,54.2309,54.4203,2200.0
2014-01-30 10:30:00,54.54,54.56,54.51,54.56,500.0,54.3705,54.3904,54.3406,54.3904,500.0
2014-01-30 10:40:00,54.63,54.75,54.58,54.58,2000.0,54.4602,54.5798,54.4104,54.4104,2000.0
2014-01-30 10:50:00,54.61,54.81,54.61,54.81,1000.0,54.4403,54.6397,54.4403,54.6397,1000.0
2014-01-30 11:00:00,54.67,54.82,54.65,54.8,1500.0,54.5001,54.6496,54.4801,54.6297,1500.0
2014-01-30 11:10:00,54.81,54.81,54.69,54.75,300.0,54.6397,54.6397,54.52,54.5798,300.0
2014-01-30 11:20:00,54.78,54.9,54.78,54.85,5300.0,54.6097,54.7294,54.6097,54.6795,5300.0
2014-01-30 11:30:00,54.87,54.98,54.87,54.92,1100.0,54.6995,54.8091,54.6995,54.7493,1100.0
2014-01-30 11:40:00,54.92,55.08,54.92,54.99,700.0,54.7493,54.9088,54.7493,54.8191,700.0
2014-01-30 11:50:00,54.98,55.03,54.97,55.03,1700.0,54.8091,54.859,54.7992,54.859,1700.0
2014-01-30 12:00:00,55.06,55.06,54.89,54.89,200.0,54.8889,54.8889,54.7194,54.7194,200.0
2014-01-30 12:10:00,54.91,55.01,54.9,54.9,1800.0,54.7393,54.839,54.7294,54.7294,1800.0
2014-01-30 12:20:00,54.86,54.98,54.86,54.98,1200.0,54.6895,54.8091,54.6895,54.8091,1200.0
2014-01-30 12:30:00,54.97,55.01,54.96,55.01,1000.0,54.7992,54.839,54.7892,54.839,1000.0
2014-01-30 12:40:00,55.08,55.08,54.92,54.95,2800.0,54.9088,54.9088,54.7493,54.7792,2800.0
2014-01-30 12:50:00,54.93,55.0,54.93,54.97,700.0,54.7593,54.8291,54.7593,54.7992,700.0
2014-01-30 13:00:00,54.97,55.04,54.91,55.04,1400.0,54.7992,54.8689,54.7393,54.8689,1400.0
2014-01-30 13:10:00,54.95,54.96,54.94,54.96,1700.0,54.7792,54.7892,54.7692,54.7892,1700.0
2014-01-30 13:20:00,54.98,54.99,54.91,54.94,1300.0,54.8091,54.8191,54.7393,54.7692,1300.0
2014-01-30 13:30:00,54.95,54.95,54.69,54.78,3400.0,54.7792,54.7792,54.52,54.6097,3400.0
2014-01-30 13:40:00,54.78,54.91,54.77,54.86,1900.0,54.6097,54.7393,54.5998,54.6895,1900.0
2014-01-30 13:50:00,54.94,54.94,54.82,54.93,2100.0,54.7692,54.7692,54.6496,54.7593,2100.0
2014-01-30 14:00:00,54.91,54.91,54.69,54.69,1200.0,54.7393,54.7393,54.52,54.52,1200.0
2014-01-30 14:10:00,54.72,54.83,54.67,54.73,2200.0,54.5499,54.6596,54.5001,54.5599,2200.0
2014-01-30 14:20:00,54.75,54.76,54.74,54.74,700.0,54.5798,54.5898,54.5699,54.5699,700.0
2014-01-30 14:30:00,54.74,54.83,54.73,54.82,1000.0,54.5699,54.6596,54.5599,54.6496,1000.0
2014-01-30 14:40:00,54.86,54.86,54.63,54.67,5700.0,54.6895,54.6895,54.4602,54.5001,5700.0
2014-01-30 14:50:00,54.75,54.78,54.58,54.6,8400.0,54.5798,54.6097,54.4104,54.4303,8400.0
2014-01-30 15:00:00,54.61,54.68,54.56,54.63,6400.0,54.4403,54.5101,54.3904,54.4602,6400.0
2014-01-30 15:10:00,54.67,54.68,54.59,54.62,7200.0,54.5001,54.5101,54.4203,54.4502,7200.0
2014-01-30 15:20:00,54.61,54.66,54.58,54.63,3900.0,54.4403,54.4901,54.4104,54.4602,3900.0
2014-01-30 15:30:00,54.64,54.65,54.5,54.65,4300.0,54.4702,54.4801,54.3306,54.4801,4300.0
2014-01-30 15:40:00,54.64,54.72,54.52,54.52,5200.0,54.4702,54.5499,54.3506,54.3506,5200.0
2014-01-30 15:50:00,54.53,54.6,54.5,54.53,15600.0,54.3605,54.4303,54.3306,54.3605,15600.0
2014-01-31 09:30:00,53.91,54.74,53.91,54.22,9100.0,53.7424,54.5699,53.7424,54.0515,9100.0
2014-01-31 09:40:00,54.24,54.26,54.2,54.22,5200.0,54.0714,54.0914,54.0315,54.0515,5200.0
2014-01-31 09:50:00,54.33,54.33,54.2,54.2,4600.0,54.1611,54.1611,54.0315,54.0315,4600.0
2014-01-31 10:00:00,54.2,54.44,54.2,54.21,1700.0,54.0315,54.2708,54.0315,54.0415,1700.0
2014-01-31 10:10:00,54.27,54.36,54.21,54.21,900.0,54.1013,54.1911,54.0415,54.0415,900.0
2014-01-31 10:20:00,54.21,54.25,54.2,54.2,6500.0,54.0415,54.0814,54.0315,54.0315,6500.0
2014-01-31 10:30:00,54.18,54.19,54.06,54.16,3400.0,54.0116,54.0216,53.892,53.9917,3400.0
2014-01-31 10:40:00,54.24,54.28,54.11,54.28,1500.0,54.0714,54.1113,53.9418,54.1113,1500.0
2014-01-31 10:50:00,54.35,54.35,54.2,54.25,800.0,54.1811,54.1811,54.0315,54.0814,800.0
2014-01-31 11:00:00,54.12,54.27,54.11,54.14,2400.0,53.9518,54.1013,53.9418,53.9717,2400.0
2014-01-31 11:10:00,54.19,54.55,54.19,54.37,4600.0,54.0216,54.3805,54.0216,54.201,4600.0
2014-01-31 11:20:00,54.29,54.31,54.29,54.31,500.0,54.1213,54.1412,54.1213,54.1412,500.0
2014-01-31 11:30:00,54.61,54.61,54.29,54.31,900.0,54.4403,54.4403,54.1213,54.1412,900.0
2014-01-31 11:40:00,54.51,54.53,54.31,54.31,2300.0,54.3406,54.3605,54.1412,54.1412,2300.0
2014-01-31 11:50:00,54.23,54.35,54.2,54.31,3300.0,54.0615,54.1811,54.0315,54.1412,3300.0
2014-01-31 12:00:00,54.46,54.56,54.41,54.49,1200.0,54.2907,54.3904,54.2409,54.3206,1200.0
2014-01-31 12:10:00,54.48,54.48,54.38,54.38,600.0,54.3107,54.3107,54.211,54.211,600.0
2014-01-31 12:20:00,54.32,54.37,54.2,54.24,2200.0,54.1512,54.201,54.0315,54.0714,2200.0
2014-01-31 12:30:00,54.2,54.2,54.15,54.2,1300.0,54.0315,54.0315,53.9817,54.0315,1300.0
2014-01-31 12:40:00,54.26,54.34,54.13,54.31,2000.0,54.0914,54.1711,53.9618,54.1412,2000.0
2014-01-31 12:50:00,54.38,54.48,54.24,54.24,2000.0,54.211,54.3107,54.0714,54.0714,2000.0
2014-01-31 13:00:00,54.3,54.34,54.22,54.28,1000.0,54.1312,54.1711,54.0515,54.1113,1000.0
2014-01-31 13:10:00,54.35,54.37,54.25,54.25,1900.0,54.1811,54.201,54.0814,54.0814,1900.0
2014-01-31 13:20:00,54.2,54.31,54.2,54.25,3100.0,54.0315,54.1412,54.0315,54.0814,3100.0
2014-01-31 13:30:00,54.26,54.29,54.23,54.24,1200.0,54.0914,54.1213,54.0615,54.0714,1200.0
2014-01-31 13:40:00,54.28,54.4,54.23,54.34,1700.0,54.1113,54.2309,54.0615,54.1711,1700.0
2014-01-31 13:50:00,54.4,54.47,54.38,54.46,2000.0,54.2309,54.3007,54.211,54.2907,2000.0
2014-01-31 14:00:00,54.54,54.55,54.44,54.47,2500.0,54.3705,54.3805,54.2708,54.3007,2500.0
2014-01-31 14:10:00,54.46,54.46,54.32,54.4,2200.0,54.2907,54.2907,54.1512,54.2309,2200.0
2014-01-31 14:20:00,54.45,54.61,54.44,54.53,1500.0,54.2808,54.4403,54.2708,54.3605,1500.0
2014-01-31 14:30:00,54.5,54.61,54.5,54.54,2700.0,54.3306,54.4403,54.3306,54.3705,2700.0
2014-01-31 14:40:00,54.56,54.8,54.56,54.71,2700.0,54.3904,54.6297,54.3904,54.54,2700.0
2014-01-31 14:50:00,54.76,54.76,54.54,54.61,1600.0,54.5898,54.5898,54.3705,54.4403,1600.0
2014-01-31 15:00:00,54.57,54.7,54.53,54.62,4600.0,54.4004,54.53,54.3605,54.4502,4600.0
2014-01-31 15:10:00,54.61,54.66,54.56,54.56,3300.0,54.4403,54.4901,54.3904,54.3904,3300.0
2014-01-31 15:20:00,54.61,54.69,54.55,54.63,4000.0,54.4403,54.52,54.3805,54.4602,4000.0
2014-01-31 15:30:00,54.62,54.67,54.54,54.57,4400.0,54.4502,54.5001,54.3705,54.4004,4400.0
2014-01-31 15:40:00,54.57,54.6,54.47,54.5,6400.0,54.4004,54.4303,54.3007,54.3306,6400.0
2014-01-31 15:50:00,54.51,54.52,54.28,54.36,19200.0,54.3406,54.3506,54.1113,54.1911,19200.0
2014-02-03 09:30:00,54.25,54.37,54.2,54.37,7500.0,54.0814,54.201,54.0315,54.201,7500.0
2014-02-03 09:40:00,54.27,54.33,54.01,54.01,6200.0,54.1013,54.1611,53.8421,53.8421,6200.0
2014-02-03 09:50:00,54.14,54.26,54.14,54.19,1400.0,53.9717,54.0914,53.9717,54.0216,1400.0
2014-02-03 10:00:00,54.0,54.02,53.9,53.9,11900.0,53.8322,53.8521,53.7325,53.7325,11900.0
2014-02-03 10:10:00,53.8,53.8,53.38,53.51,8400.0,53.6328,53.6328,53.2141,53.3437,8400.0
2014-02-03 10:20:00,53.5,53.66,53.5,53.66,6600.0,53.3337,53.4932,53.3337,53.4932,6600.0
2014-02-03 10:30:00,53.53,53.65,53.5,53.52,3900.0,53.3636,53.4833,53.3337,53.3537,3900.0
2014-02-03 10:40:00,53.5,53.57,53.5,53.55,6500.0,53.3337,53.4035,53.3337,53.3836,6500.0
2014-02-03 10:50:00,53.5,53.57,53.29,53.54,5800.0,53.3337,53.4035,53.1244,53.3736,5800.0
2014-02-03 11:00:00,53.54,53.55,53.3,53.37,6000.0,53.3736,53.3836,53.1343,53.2041,6000.0
2014-02-03 11:10:00,53.33,53.44,53.24,53.28,6700.0,53.1643,53.2739,53.0745,53.1144,6700.0
2014-02-03 11:20:00,53.34,53.34,53.09,53.25,3800.0,53.1742,53.1742,52.925,53.0845,3800.0
2014-02-03 11:30:00,53.18,53.35,53.15,53.19,7000.0,53.0147,53.1842,52.9848,53.0247,7000.0
2014-02-03 11:40:00,53.2,53.3,53.12,53.16,10100.0,53.0347,53.1343,52.9549,52.9948,10100.0
2014-02-03 11:50:00,53.22,53.22,53.1,53.21,5200.0,53.0546,53.0546,52.935,53.0446,5200.0
2014-02-03 12:00:00,53.14,53.2,53.03,53.2,10500.0,52.9748,53.0347,52.8652,53.0347,10500.0
2014-02-03 12:10:00,53.15,53.18,53.0,53.07,7700.0,52.9848,53.0147,52.8353,52.9051,7700.0
2014-02-03 12:20:00,53.04,53.12,53.0,53.05,8100.0,52.8752,52.9549,52.8353,52.8851,8100.0
2014-02-03 12:30:00,53.07,53.3,52.93,52.97,4600.0,52.9051,53.1343,52.7655,52.8054,4600.0
2014-02-03 12:40:00,53.01,53.09,52.87,53.01,4900.0,52.8452,52.925,52.7057,52.8452,4900.0
2014-02-03 12:50:00,53.03,53.08,52.83,52.99,8200.0,52.8652,52.915,52.6658,52.8253,8200.0
2014-02-03 13:00:00,52.88,52.88,52.55,52.73,5700.0,52.7157,52.7157,52.3867,52.5661,5700.0
2014-02-03 13:10:00,52.72,52.72,52.36,52.51,5800.0,52.5561,52.5561,52.1973,52.3468,5800.0
2014-02-03 13:20:00,52.45,52.51,52.09,52.25,4100.0,52.287,52.3468,51.9281,52.0876,4100.0
2014-02-03 13:30:00,52.25,52.38,52.16,52.27,4900.0,52.0876,52.2172,51.9979,52.1075,4900.0
2014-02-03 13:40:00,52.23,52.44,52.16,52.32,6200.0,52.0677,52.277,51.9979,52.1574,6200.0
2014-02-03 13:50:00,52.21,52.39,52.2,52.38,4600.0,52.0477,52.2272,52.0378,52.2172,4600.0
2014-02-03 14:00:00,52.37,52.61,52.36,52.38,2600.0,52.2072,52.4465,52.1973,52.2172,2600.0
2014-02-03 14:10:00,52.35,52.55,52.35,52.55,1700.0,52.1873,52.3867,52.1873,52.3867,1700.0
2014-02-03 14:20:00,52.42,52.42,52.3,52.3,3200.0,52.2571,52.2571,52.1375,52.1375,3200.0
2014-02-03 14:30:00,52.33,52.35,52.26,52.28,2900.0,52.1674,52.1873,52.0976,52.1175,2900.0
2014-02-03 14:40:00,52.24,52.47,52.22,52.33,3400.0,52.0776,52.3069,52.0577,52.1674,3400.0
2014-02-03 14:50:00,52.39,52.44,52.25,52.3,5600.0,52.2272,52.277,52.0876,52.1375,5600.0
2014-02-03 15:00:00,52.37,52.66,52.26,52.51,5400.0,52.2072,52.4963,52.0976,52.3468,5400.0
2014-02-03 15:10:00,52.6,52.62,52.38,52.42,7200.0,52.4365,52.4565,52.2172,52.2571,7200.0
2014-02-03 15:20:00,52.43,52.45,52.13,52.38,10700.0,52.267,52.287,51.968,52.2172,10700.0
2014-02-03 15:30:00,52.41,52.56,52.37,52.39,14100.0,52.2471,52.3966,52.2072,52.2272,14100.0
2014-02-03 15:40:00,52.4,52.44,52.2,52.2,14400.0,52.2371,52.277,52.0378,52.0378,14400.0
2014-02-03 15:50:00,52.21,52.51,52.12,52.14,27200.0,52.0477,52.3468,51.958,51.978,27200.0
2014-02-04 09:30:00,52.23,52.37,51.71,51.76,4600.0,52.0677,52.2072,51.5493,51.5991,4600.0
2014-02-04 09:40:00,51.73,51.93,51.7,51.93,1500.0,51.5692,51.7686,51.5393,51.7686,1500.0
2014-02-04 09:50:00,51.94,52.11,51.94,52.11,5200.0,51.7786,51.948,51.7786,51.948,5200.0
2014-02-04 10:00:00,52.1,52.25,51.99,52.11,3900.0,51.9381,52.0876,51.8284,51.948,3900.0
2014-02-04 10:10:00,52.14,52.22,52.06,52.14,1400.0,51.978,52.0577,51.8982,51.978,1400.0
2014-02-04 10:20:00,52.19,52.19,51.84,51.93,6100.0,52.0278,52.0278,51.6789,51.7686,6100.0
2014-02-04 10:30:00,51.92,52.14,51.92,52.0,1100.0,51.7586,51.978,51.7586,51.8384,1100.0
2014-02-04 10:40:00,52.04,52.09,52.01,52.02,2200.0,51.8783,51.9281,51.8484,51.8583,2200.0
2014-02-04 10:50:00,51.99,52.11,51.9,51.97,2700.0,51.8284,51.948,51.7387,51.8085,2700.0
2014-02-04 11:00:00,51.99,52.2,51.99,52.2,600.0,51.8284,52.0378,51.8284,52.0378,600.0
2014-02-04 11:10:00,52.09,52.15,52.01,52.15,1500.0,51.9281,51.9879,51.8484,51.9879,1500.0
2014-02-04 11:20:00,52.14,52.2,52.09,52.18,1100.0,51.978,52.0378,51.9281,52.0178,1100.0
2014-02-04 11:30:00,52.18,52.32,52.18,52.29,3300.0,52.0178,52.1574,52.0178,52.1275,3300.0
2014-02-04 11:40:00,52.29,52.29,52.29,52.29,0.0,52.1275,52.1275,52.1275,52.1275,0.0
2014-02-04 11:50:00,52.39,52.46,52.39,52.46,500.0,52.2272,52.297,52.2272,52.297,500.0
2014-02-04 12:00:00,52.47,52.53,52.37,52.46,5000.0,52.3069,52.3667,52.2072,52.297,5000.0
2014-02-04 12:10:00,52.57,52.68,52.54,52.54,2700.0,52.4066,52.5163,52.3767,52.3767,2700.0
2014-02-04 12:20:00,52.58,52.61,52.51,52.51,1900.0,52.4166,52.4465,52.3468,52.3468,1900.0
2014-02-04 12:30:00,52.5,52.55,52.38,52.38,1300.0,52.3368,52.3867,52.2172,52.2172,1300.0
2014-02-04 12:40:00,52.4,52.51,52.4,52.44,700.0,52.2371,52.3468,52.2371,52.277,700.0
2014-02-04 12:50:00,52.52,52.59,52.45,52.52,2700.0,52.3568,52.4266,52.287,52.3568,2700.0
2014-02-04 13:00:00,52.51,52.63,52.51,52.57,1500.0,52.3468,52.4664,52.3468,52.4066,1500.0
2014-02-04 13:10:00,52.63,52.63,52.46,52.48,700.0,52.4664,52.4664,52.297,52.3169,700.0
2014-02-04 13:20:00,52.37,52.53,52.33,52.37,2000.0,52.2072,52.3667,52.1674,52.2072,2000.0
2014-02-04 13:30:00,52.6,52.6,52.47,52.47,2000.0,52.4365,52.4365,52.3069,52.3069,2000.0
2014-02-04 13:40:00,52.47,52.53,52.44,52.44,800.0,52.3069,52.3667,52.277,52.277,800.0
2014-02-04 13:50:00,52.41,52.42,52.29,52.35,6200.0,52.2471,52.2571,52.1275,52.1873,6200.0
2014-02-04 14:00:00,52.35,52.46,52.33,52.44,8500.0,52.1873,52.297,52.1674,52.277,8500.0
2014-02-04 14:10:00,52.47,52.59,52.46,52.49,10100.0,52.3069,52.4266,52.297,52.3269,10100.0
2014-02-04 14:20:00,52.58,52.6,52.43,52.51,33800.0,52.4166,52.4365,52.267,52.3468,33800.0
2014-02-04 14:30:00,52.45,52.52,52.43,52.47,3600.0,52.287,52.3568,52.267,52.3069,3600.0
2014-02-04 14:40:00,52.6,52.6,52.51,52.51,2700.0,52.4365,52.4365,52.3468,52.3468,2700.0
2014-02-04 14:50:00,52.55,52.62,52.54,52.62,5200.0,52.3867,52.4565,52.3767,52.4565,5200.0
2014-02-04 15:00:00,52.61,52.61,52.52,52.59,3700.0,52.4465,52.4465,52.3568,52.4266,3700.0
2014-02-04 15:10:00,52.6,52.62,52.46,52.51,5200.0,52.4365,52.4565,52.297,52.3468,5200.0
2014-02-04 15:20:00,52.52,52.53,52.3,52.32,4500.0,52.3568,52.3667,52.1375,52.1574,4500.0
2014-02-04 15:30:00,52.25,52.32,52.15,52.31,4000.0,52.0876,52.1574,51.9879,52.1474,4000.0
2014-02-04 15:40:00,52.28,52.39,52.16,52.16,8400.0,52.1175,52.2272,51.9979,51.9979,8400.0
2014-02-04 15:50:00,52.2,52.34,52.17,52.2,15400.0,52.0378,52.1773,52.0079,52.0378,15400.0
2014-02-05 09:30:00,51.66,52.0,51.42,51.89,17900.0,51.4994,51.8384,51.2602,51.7287,17900.0
2014-02-05 09:40:00,52.05,52.06,51.61,51.61,5700.0,51.8882,51.8982,51.4496,51.4496,5700.0
2014-02-05 09:50:00,51.69,51.82,51.42,51.44,5100.0,51.5293,51.6589,51.2602,51.2801,5100.0
2014-02-05 10:00:00,51.51,51.72,51.4,51.51,6200.0,51.3499,51.5593,51.2403,51.3499,6200.0
2014-02-05 10:10:00,51.52,51.59,51.23,51.3,7400.0,51.3599,51.4297,51.0708,51.1406,7400.0
2014-02-05 10:20:00,51.22,51.22,50.75,51.18,4400.0,51.0608,51.0608,50.5923,51.0209,4400.0
2014-02-05 10:30:00,51.23,51.4,51.23,51.3,500.0,51.0708,51.2403,51.0708,51.1406,500.0
2014-02-05 10:40:00,51.36,51.36,50.87,50.99,5400.0,51.2004,51.2004,50.7119,50.8315,5400.0
2014-02-05 10:50:00,51.05,51.05,50.98,51.03,1400.0,50.8913,50.8913,50.8216,50.8714,1400.0
2014-02-05 11:00:00,50.97,51.01,50.75,50.85,5700.0,50.8116,50.8515,50.5923,50.692,5700.0
2014-02-05 11:10:00,50.95,51.14,50.94,50.94,2300.0,50.7916,50.9811,50.7817,50.7817,2300.0
2014-02-05 11:20:00,51.05,51.28,50.96,51.18,2900.0,50.8913,51.1206,50.8016,51.0209,2900.0
2014-02-05 11:30:00,51.21,51.37,51.21,51.32,1700.0,51.0508,51.2103,51.0508,51.1605,1700.0
2014-02-05 11:40:00,51.28,51.47,51.28,51.43,2500.0,51.1206,51.31,51.1206,51.2702,2500.0
2014-02-05 11:50:00,51.44,51.5,51.4,51.5,3500.0,51.2801,51.3399,51.2403,51.3399,3500.0
2014-02-05 12:00:00,51.55,51.55,51.29,51.47,1900.0,51.3898,51.3898,51.1306,51.31,1900.0
2014-02-05 12:10:00,51.46,51.51,51.43,51.5,1400.0,51.3001,51.3499,51.2702,51.3399,1400.0
2014-02-05 12:20:00,51.5,51.53,51.27,51.41,6300.0,51.3399,51.3698,51.1107,51.2502,6300.0
2014-02-05 12:30:00,51.5,51.5,51.4,51.44,1000.0,51.3399,51.3399,51.2403,51.2801,1000.0
2014-02-05 12:40:00,51.44,51.52,51.42,51.48,1500.0,51.2801,51.3599,51.2602,51.32,1500.0
2014-02-05 12:50:00,51.45,51.56,51.43,51.54,4100.0,51.2901,51.3998,51.2702,51.3798,4100.0
2014-02-05 13:00:00,51.54,51.63,51.49,51.63,3500.0,51.3798,51.4695,51.33,51.4695,3500.0
2014-02-05 13:10:00,51.63,51.63,51.51,51.54,5300.0,51.4695,51.4695,51.3499,51.3798,5300.0
2014-02-05 13:20:00,51.54,51.54,51.41,51.54,4400.0,51.3798,51.3798,51.2502,51.3798,4400.0
2014-02-05 13:30:00,51.58,51.63,51.5,51.5,3000.0,51.4197,51.4695,51.3399,51.3399,3000.0
2014-02-05 13:40:00,51.51,51.51,51.37,51.46,5000.0,51.3499,51.3499,51.2103,51.3001,5000.0
2014-02-05 13:50:00,51.48,51.52,51.47,51.51,1500.0,51.32,51.3599,51.31,51.3499,1500.0
2014-02-05 14:00:00,51.46,51.55,51.45,51.45,3300.0,51.3001,51.3898,51.2901,51.2901,3300.0
2014-02-05 14:10:00,51.4,51.5,51.38,51.45,3500.0,51.2403,51.3399,51.2203,51.2901,3500.0
2014-02-05 14:20:00,51.44,51.55,51.42,51.48,3200.0,51.2801,51.3898,51.2602,51.32,3200.0
2014-02-05 14:30:00,51.55,51.55,51.31,51.34,6500.0,51.3898,51.3898,51.1505,51.1804,6500.0
2014-02-05 14:40:00,51.34,51.44,51.34,51.4,2500.0,51.1804,51.2801,51.1804,51.2403,2500.0
2014-02-05 14:50:00,51.38,51.42,51.34,51.37,2500.0,51.2203,51.2602,51.1804,51.2103,2500.0
2014-02-05 15:00:00,51.36,51.39,51.29,51.29,5200.0,51.2004,51.2303,51.1306,51.1306,5200.0
2014-02-05 15:10:00,51.31,51.43,51.31,51.4,7600.0,51.1505,51.2702,51.1505,51.2403,7600.0
2014-02-05 15:20:00,51.39,51.53,51.35,51.47,14500.0,51.2303,51.3698,51.1904,51.31,14500.0
2014-02-05 15:30:00,51.45,51.55,51.37,51.46,5600.0,51.2901,51.3898,51.2103,51.3001,5600.0
2014-02-05 15:40:00,51.47,51.54,51.36,51.49,12600.0,51.31,51.3798,51.2004,51.33,12600.0
2014-02-05 15:50:00,51.46,51.59,51.46,51.55,43300.0,51.3001,51.4297,51.3001,51.3898,43300.0
2014-02-06 09:30:00,51.58,51.7,50.87,51.7,2400.0,51.4197,51.5393,50.7119,51.5393,2400.0
2014-02-06 09:40:00,51.71,51.71,51.55,51.64,2200.0,51.5493,51.5493,51.3898,51.4795,2200.0
2014-02-06 09:50:00,51.56,51.7,51.54,51.6,1400.0,51.3998,51.5393,51.3798,51.4396,1400.0
2014-02-06 10:00:00,51.58,51.64,51.55,51.55,2700.0,51.4197,51.4795,51.3898,51.3898,2700.0
2014-02-06 10:10:00,51.54,51.66,51.44,51.51,19800.0,51.3798,51.4994,51.2801,51.3499,19800.0
2014-02-06 10:20:00,51.66,51.83,51.65,51.83,3300.0,51.4994,51.6689,51.4895,51.6689,3300.0
2014-02-06 10:30:00,51.82,51.85,51.63,51.76,5500.0,51.6589,51.6889,51.4695,51.5991,5500.0
2014-02-06 10:40:00,51.75,51.94,51.71,51.85,3700.0,51.5892,51.7786,51.5493,51.6889,3700.0
2014-02-06 10:50:00,51.82,51.87,51.78,51.8,1500.0,51.6589,51.7088,51.6191,51.639,1500.0
2014-02-06 11:00:00,51.81,51.87,51.8,51.85,7200.0,51.649,51.7088,51.639,51.6889,7200.0
2014-02-06 11:10:00,51.86,51.86,51.8,51.8,3300.0,51.6988,51.6988,51.639,51.639,3300.0
2014-02-06 11:20:00,51.8,51.8,51.62,51.62,2300.0,51.639,51.639,51.4596,51.4596,2300.0
2014-02-06 11:30:00,51.69,51.69,51.57,51.57,1800.0,51.5293,51.5293,51.4097,51.4097,1800.0
2014-02-06 11:40:00,51.56,51.64,51.48,51.64,3000.0,51.3998,51.4795,51.32,51.4795,3000.0
2014-02-06 11:50:00,51.62,51.71,51.56,51.63,5600.0,51.4596,51.5493,51.3998,51.4695,5600.0
2014-02-06 12:00:00,51.67,51.74,51.64,51.67,6400.0,51.5094,51.5792,51.4795,51.5094,6400.0
2014-02-06 12:10:00,51.65,51.68,51.56,51.64,5400.0,51.4895,51.5194,51.3998,51.4795,5400.0
2014-02-06 12:20:00,51.64,51.69,51.62,51.69,3300.0,51.4795,51.5293,51.4596,51.5293,3300.0
2014-02-06 12:30:00,51.65,51.68,51.62,51.64,3800.0,51.4895,51.5194,51.4596,51.4795,3800.0
2014-02-06 12:40:00,51.63,51.68,51.58,51.66,3700.0,51.4695,51.5194,51.4197,51.4994,3700.0
2014-02-06 12:50:00,51.67,51.74,51.67,51.7,1200.0,51.5094,51.5792,51.5094,51.5393,1200.0
2014-02-06 13:00:00,51.69,51.69,51.63,51.64,1900.0,51.5293,51.5293,51.4695,51.4795,1900.0
2014-02-06 13:10:00,51.69,51.69,51.38,51.38,4000.0,51.5293,51.5293,51.2203,51.2203,4000.0
2014-02-06 13:20:00,51.42,51.47,51.39,51.47,3000.0,51.2602,51.31,51.2303,51.31,3000.0
2014-02-06 13:30:00,51.46,51.51,51.36,51.42,3000.0,51.3001,51.3499,51.2004,51.2602,3000.0
2014-02-06 13:40:00,51.44,51.44,51.33,51.39,4200.0,51.2801,51.2801,51.1705,51.2303,4200.0
2014-02-06 13:50:00,51.39,51.4,51.25,51.25,5400.0,51.2303,51.2403,51.0907,51.0907,5400.0
2014-02-06 14:00:00,51.25,51.33,51.24,51.3,4900.0,51.0907,51.1705,51.0807,51.1406,4900.0
2014-02-06 14:10:00,51.33,51.37,51.29,51.32,5600.0,51.1705,51.2103,51.1306,51.1605,5600.0
2014-02-06 14:20:00,51.3,51.45,51.3,51.44,6800.0,51.1406,51.2901,51.1406,51.2801,6800.0
2014-02-06 14:30:00,51.45,51.55,51.43,51.46,5400.0,51.2901,51.3898,51.2702,51.3001,5400.0
2014-02-06 14:40:00,51.45,51.5,51.31,51.35,5200.0,51.2901,51.3399,51.1505,51.1904,5200.0
2014-02-06 14:50:00,51.38,51.47,51.33,51.42,3100.0,51.2203,51.31,51.1705,51.2602,3100.0
2014-02-06 15:00:00,51.48,51.57,51.36,51.57,3500.0,51.32,51.4097,51.2004,51.4097,3500.0
2014-02-06 15:10:00,51.56,51.6,51.44,51.51,4600.0,51.3998,51.4396,51.2801,51.3499,4600.0
2014-02-06 15:20:00,51.57,51.57,51.46,51.49,2900.0,51.4097,51.4097,51.3001,51.33,2900.0
2014-02-06 15:30:00,51.52,51.56,51.47,51.52,4500.0,51.3599,51.3998,51.31,51.3599,4500.0
2014-02-06 15:40:00,51.55,51.55,51.38,51.43,8600.0,51.3898,51.3898,51.2203,51.2702,8600.0
2014-02-06 15:50:00,51.46,51.52,51.39,51.42,18100.0,51.3001,51.3599,51.2303,51.2602,18100.0
2014-02-07 09:30:00,51.54,51.68,51.54,51.55,3300.0,51.3798,51.5194,51.3798,51.3898,3300.0
2014-02-07 09:40:00,51.65,52.13,51.61,51.75,3900.0,51.4895,51.968,51.4496,51.5892,3900.0
2014-02-07 09:50:00,51.67,51.67,51.31,51.41,4100.0,51.5094,51.5094,51.1505,51.2502,4100.0
2014-02-07 10:00:00,51.48,51.67,51.45,51.64,7200.0,51.32,51.5094,51.2901,51.4795,7200.0
2014-02-07 10:10:00,51.63,51.63,51.33,51.33,2200.0,51.4695,51.4695,51.1705,51.1705,2200.0
2014-02-07 10:20:00,51.4,51.5,51.26,51.26,2000.0,51.2403,51.3399,51.1007,51.1007,2000.0
2014-02-07 10:30:00,51.26,51.26,51.19,51.21,2300.0,51.1007,51.1007,51.0309,51.0508,2300.0
2014-02-07 10:40:00,51.29,51.31,51.15,51.3,2400.0,51.1306,51.1505,50.991,51.1406,2400.0
2014-02-07 10:50:00,51.23,51.49,51.15,51.36,6100.0,51.0708,51.33,50.991,51.2004,6100.0
2014-02-07 11:00:00,51.33,51.33,51.21,51.21,31700.0,51.1705,51.1705,51.0508,51.0508,31700.0
2014-02-07 11:10:00,51.31,51.44,51.2,51.24,5400.0,51.1505,51.2801,51.0409,51.0807,5400.0
2014-02-07 11:20:00,51.27,51.36,51.21,51.23,2300.0,51.1107,51.2004,51.0508,51.0708,2300.0
2014-02-07 11:30:00,51.26,51.35,51.21,51.23,3100.0,51.1007,51.1904,51.0508,51.0708,3100.0
2014-02-07 11:40:00,51.27,51.33,51.21,51.3,3100.0,51.1107,51.1705,51.0508,51.1406,3100.0
2014-02-07 11:50:00,51.35,51.48,51.29,51.37,1400.0,51.1904,51.32,51.1306,51.2103,1400.0
2014-02-07 12:00:00,51.31,51.36,51.25,51.31,5000.0,51.1505,51.2004,51.0907,51.1505,5000.0
2014-02-07 12:10:00,51.3,51.41,51.29,51.36,8600.0,51.1406,51.2502,51.1306,51.2004,8600.0
2014-02-07 12:20:00,51.39,51.4,51.14,51.14,5500.0,51.2303,51.2403,50.9811,50.9811,5500.0
2014-02-07 12:30:00,51.16,51.21,51.12,51.12,1900.0,51.001,51.0508,50.9611,50.9611,1900.0
2014-02-07 12:40:00,51.12,51.15,51.12,51.12,800.0,50.9611,50.991,50.9611,50.9611,800.0
2014-02-07 12:50:00,51.11,51.13,51.11,51.13,1400.0,50.9512,50.9711,50.9512,50.9711,1400.0
2014-02-07 13:00:00,51.21,51.22,51.1,51.14,2300.0,51.0508,51.0608,50.9412,50.9811,2300.0
2014-02-07 13:10:00,51.13,51.21,51.04,51.17,12100.0,50.9711,51.0508,50.8814,51.011,12100.0
2014-02-07 13:20:00,51.17,51.18,51.12,51.12,2200.0,51.011,51.0209,50.9611,50.9611,2200.0
2014-02-07 13:30:00,51.11,51.23,51.11,51.15,4300.0,50.9512,51.0708,50.9512,50.991,4300.0
2014-02-07 13:40:00,51.19,51.27,51.18,51.23,7200.0,51.0309,51.1107,51.0209,51.0708,7200.0
2014-02-07 13:50:00,51.2,51.26,51.15,51.15,5100.0,51.0409,51.1007,50.991,50.991,5100.0
2014-02-07 14:00:00,51.21,51.31,51.13,51.21,5500.0,51.0508,51.1505,50.9711,51.0508,5500.0
2014-02-07 14:10:00,51.24,51.31,50.93,50.99,9900.0,51.0807,51.1505,50.7717,50.8315,9900.0
2014-02-07 14:20:00,51.13,51.14,51.0,51.1,2100.0,50.9711,50.9811,50.8415,50.9412,2100.0
2014-02-07 14:30:00,51.11,51.19,51.08,51.09,3200.0,50.9512,51.0309,50.9212,50.9312,3200.0
2014-02-07 14:40:00,51.07,51.13,51.03,51.07,2500.0,50.9113,50.9711,50.8714,50.9113,2500.0
2014-02-07 14:50:00,51.04,51.04,50.93,51.0,2900.0,50.8814,50.8814,50.7717,50.8415,2900.0
2014-02-07 15:00:00,51.0,51.18,51.0,51.04,4000.0,50.8415,51.0209,50.8415,50.8814,4000.0
2014-02-07 15:10:00,51.1,51.1,51.01,51.05,3000.0,50.9412,50.9412,50.8515,50.8913,3000.0
2014-02-07 15:20:00,51.07,51.1,51.01,51.01,5400.0,50.9113,50.9412,50.8515,50.8515,5400.0
2014-02-07 15:30:00,51.06,51.19,50.97,51.02,9200.0,50.9013,51.0309,50.8116,50.8614,9200.0
2014-02-07 15:40:00,51.01,51.14,50.95,50.98,13800.0,50.8515,50.9811,50.7916,50.8216,13800.0
2014-02-07 15:50:00,50.99,51.06,50.94,51.01,22900.0,50.8315,50.9013,50.7817,50.8515,22900.0
2014-02-10 09:30:00,50.95,50.97,50.55,50.6,3500.0,50.7916,50.8116,50.3929,50.4427,3500.0
2014-02-10 09:40:00,50.51,50.61,50.26,50.36,7700.0,50.353,50.4527,50.1038,50.2035,7700.0
2014-02-10 09:50:00,50.39,50.53,50.39,50.5,2300.0,50.2334,50.373,50.2334,50.343,2300.0
2014-02-10 10:00:00,50.56,50.62,50.48,50.61,3600.0,50.4029,50.4627,50.3231,50.4527,3600.0
2014-02-10 10:10:00,50.72,50.82,50.52,50.62,4400.0,50.5624,50.6621,50.363,50.4627,4400.0
2014-02-10 10:20:00,50.64,50.74,50.6,50.67,3200.0,50.4826,50.5823,50.4427,50.5125,3200.0
2014-02-10 10:30:00,50.67,50.69,50.43,50.45,2400.0,50.5125,50.5325,50.2733,50.2932,2400.0
2014-02-10 10:40:00,50.45,50.53,50.41,50.41,2700.0,50.2932,50.373,50.2533,50.2533,2700.0
2014-02-10 10:50:00,50.33,50.49,50.31,50.49,2400.0,50.1736,50.3331,50.1536,50.3331,2400.0
2014-02-10 11:00:00,50.45,50.54,50.38,50.53,2900.0,50.2932,50.3829,50.2234,50.373,2900.0
2014-02-10 11:10:00,50.53,50.69,50.53,50.67,2600.0,50.373,50.5325,50.373,50.5125,2600.0
2014-02-10 11:20:00,50.68,50.8,50.65,50.75,3200.0,50.5225,50.6421,50.4926,50.5923,3200.0
2014-02-10 11:30:00,50.74,50.8,50.71,50.71,5600.0,50.5823,50.6421,50.5524,50.5524,5600.0
2014-02-10 11:40:00,50.74,51.05,50.74,51.04,4900.0,50.5823,50.8913,50.5823,50.8814,4900.0
2014-02-10 11:50:00,51.03,51.09,50.95,50.97,2300.0,50.8714,50.9312,50.7916,50.8116,2300.0
2014-02-10 12:00:00,51.0,51.09,50.83,50.83,5000.0,50.8415,50.9312,50.672,50.672,5000.0
2014-02-10 12:10:00,50.92,50.98,50.86,50.95,1700.0,50.7617,50.8216,50.7019,50.7916,1700.0
2014-02-10 12:20:00,50.96,51.02,50.96,51.02,1200.0,50.8016,50.8614,50.8016,50.8614,1200.0
2014-02-10 12:30:00,51.01,51.01,50.88,50.96,2500.0,50.8515,50.8515,50.7219,50.8016,2500.0
2014-02-10 12:40:00,50.93,50.96,50.86,50.87,3400.0,50.7717,50.8016,50.7019,50.7119,3400.0
2014-02-10 12:50:00,50.86,51.01,50.86,50.99,2200.0,50.7019,50.8515,50.7019,50.8315,2200.0
2014-02-10 13:00:00,50.99,50.99,50.91,50.91,1300.0,50.8315,50.8315,50.7518,50.7518,1300.0
2014-02-10 13:10:00,50.96,51.09,50.96,51.09,4700.0,50.8016,50.9312,50.8016,50.9312,4700.0
2014-02-10 13:20:00,51.09,51.17,51.09,51.17,1400.0,50.9312,51.011,50.9312,51.011,1400.0
2014-02-10 13:30:00,51.17,51.21,51.07,51.21,2500.0,51.011,51.0508,50.9113,51.0508,2500.0
2014-02-10 13:40:00,51.23,51.28,51.2,51.22,14900.0,51.0708,51.1206,51.0409,51.0608,14900.0
2014-02-10 13:50:00,51.28,51.36,51.26,51.36,1900.0,51.1206,51.2004,51.1007,51.2004,1900.0
2014-02-10 14:00:00,51.34,51.38,51.32,51.34,2600.0,51.1804,51.2203,51.1605,51.1804,2600.0
2014-02-10 14:10:00,51.34,51.34,51.34,51.34,0.0,51.1804,51.1804,51.1804,51.1804,0.0
2014-02-10 14:20:00,51.37,51.46,51.37,51.37,3000.0,51.2103,51.3001,51.2103,51.2103,3000.0
2014-02-10 14:30:00,51.37,51.51,51.37,51.45,3000.0,51.2103,51.3499,51.2103,51.2901,3000.0
2014-02-10 14:40:00,51.44,51.45,51.36,51.43,3500.0,51.2801,51.2901,51.2004,51.2702,3500.0
2014-02-10 14:50:00,51.48,51.51,51.44,51.5,5200.0,51.32,51.3499,51.2801,51.3399,5200.0
2014-02-10 15:00:00,51.51,51.57,51.45,51.45,2800.0,51.3499,51.4097,51.2901,51.2901,2800.0
2014-02-10 15:10:00,51.51,51.59,51.48,51.51,6000.0,51.3499,51.4297,51.32,51.3499,6000.0
2014-02-10 15:20:00,51.55,51.61,51.47,51.59,7500.0,51.3898,51.4496,51.31,51.4297,7500.0
2014-02-10 15:30:00,51.59,51.65,51.59,51.62,3100.0,51.4297,51.4895,51.4297,51.4596,3100.0
2014-02-10 15:40:00,51.63,51.71,51.5,51.67,14200.0,51.4695,51.5493,51.3399,51.5094,14200.0
2014-02-10 15:50:00,51.67,51.73,51.65,51.7,19000.0,51.5094,51.5692,51.4895,51.5393,19000.0
2014-02-11 09:30:00,51.67,52.02,51.67,52.02,2500.0,51.5094,51.8583,51.5094,51.8583,2500.0
2014-02-11 09:40:00,52.0,52.37,51.97,52.3,3900.0,51.8384,52.2072,51.8085,52.1375,3900.0
2014-02-11 09:50:00,52.3,52.36,52.22,52.27,3500.0,52.1375,52.1973,52.0577,52.1075,3500.0
2014-02-11 10:00:00,52.27,52.37,52.27,52.37,2100.0,52.1075,52.2072,52.1075,52.2072,2100.0
2014-02-11 10:10:00,52.37,52.41,52.23,52.41,3800.0,52.2072,52.2471,52.0677,52.2471,3800.0
2014-02-11 10:20:00,52.42,52.49,52.19,52.33,2500.0,52.2571,52.3269,52.0278,52.1674,2500.0
2014-02-11 10:30:00,52.32,52.43,52.21,52.37,5500.0,52.1574,52.267,52.0477,52.2072,5500.0
2014-02-11 10:40:00,52.37,52.37,52.08,52.13,3800.0,52.2072,52.2072,51.9181,51.968,3800.0
2014-02-11 10:50:00,52.14,52.14,52.0,52.1,4200.0,51.978,51.978,51.8384,51.9381,4200.0
2014-02-11 11:00:00,52.13,52.23,52.13,52.23,4400.0,51.968,52.0677,51.968,52.0677,4400.0
2014-02-11 11:10:00,52.23,52.3,52.07,52.3,1700.0,52.0677,52.1375,51.9082,52.1375,1700.0
2014-02-11 11:20:00,52.24,52.39,52.24,52.36,3200.0,52.0776,52.2272,52.0776,52.1973,3200.0
2014-02-11 11:30:00,52.5,52.5,52.37,52.43,1900.0,52.3368,52.3368,52.2072,52.267,1900.0
2014-02-11 11:40:00,52.43,52.52,52.43,52.52,2300.0,52.267,52.3568,52.267,52.3568,2300.0
2014-02-11 11:50:00,52.53,52.6,52.52,52.6,2700.0,52.3667,52.4365,52.3568,52.4365,2700.0
2014-02-11 12:00:00,52.62,52.66,52.5,52.55,4900.0,52.4565,52.4963,52.3368,52.3867,4900.0
2014-02-11 12:10:00,52.55,52.63,52.54,52.62,500.0,52.3867,52.4664,52.3767,52.4565,500.0
2014-02-11 12:20:00,52.66,52.67,52.64,52.64,1600.0,52.4963,52.5063,52.4764,52.4764,1600.0
2014-02-11 12:30:00,52.66,52.75,52.66,52.7,3700.0,52.4963,52.5861,52.4963,52.5362,3700.0
2014-02-11 12:40:00,52.68,52.68,52.51,52.55,3500.0,52.5163,52.5163,52.3468,52.3867,3500.0
2014-02-11 12:50:00,52.51,52.69,52.51,52.69,4300.0,52.3468,52.5262,52.3468,52.5262,4300.0
2014-02-11 13:00:00,52.69,52.75,52.64,52.75,2600.0,52.5262,52.5861,52.4764,52.5861,2600.0
2014-02-11 13:10:00,52.77,52.88,52.74,52.76,3900.0,52.606,52.7157,52.5761,52.596,3900.0
2014-02-11 13:20:00,52.81,52.96,52.79,52.94,6200.0,52.6459,52.7954,52.6259,52.7755,6200.0
2014-02-11 13:30:00,52.9,52.94,52.9,52.91,1200.0,52.7356,52.7755,52.7356,52.7456,1200.0
2014-02-11 13:40:00,52.92,52.98,52.81,52.98,8700.0,52.7555,52.8153,52.6459,52.8153,8700.0
2014-02-11 13:50:00,52.98,52.98,52.8,52.88,2400.0,52.8153,52.8153,52.6359,52.7157,2400.0
2014-02-11 14:00:00,52.88,52.93,52.74,52.82,5100.0,52.7157,52.7655,52.5761,52.6558,5100.0
2014-02-11 14:10:00,52.86,52.95,52.83,52.95,4800.0,52.6957,52.7854,52.6658,52.7854,4800.0
2014-02-11 14:20:00,52.96,52.96,52.89,52.89,5600.0,52.7954,52.7954,52.7256,52.7256,5600.0
2014-02-11 14:30:00,52.86,52.86,52.71,52.77,6900.0,52.6957,52.6957,52.5462,52.606,6900.0
2014-02-11 14:40:00,52.82,52.87,52.8,52.82,2600.0,52.6558,52.7057,52.6359,52.6558,2600.0
2014-02-11 14:50:00,52.82,52.82,52.78,52.81,1700.0,52.6558,52.6558,52.616,52.6459,1700.0
2014-02-11 15:00:00,52.81,52.83,52.73,52.79,4400.0,52.6459,52.6658,52.5661,52.6259,4400.0
2014-02-11 15:10:00,52.79,52.84,52.75,52.79,3700.0,52.6259,52.6758,52.5861,52.6259,3700.0
2014-02-11 15:20:00,52.78,52.78,52.68,52.69,4500.0,52.616,52.616,52.5163,52.5262,4500.0
2014-02-11 15:30:00,52.71,52.71,52.63,52.63,5100.0,52.5462,52.5462,52.4664,52.4664,5100.0
2014-02-11 15:40:00,52.63,52.68,52.56,52.67,6600.0,52.4664,52.5163,52.3966,52.5063,6600.0
2014-02-11 15:50:00,52.67,52.67,52.54,52.59,11600.0,52.5063,52.5063,52.3767,52.4266,11600.0
2014-02-12 09:30:00,52.5,52.89,52.35,52.8,1400.0,52.3368,52.7256,52.1873,52.6359,1400.0
2014-02-12 09:40:00,52.81,52.83,52.81,52.83,300.0,52.6459,52.6658,52.6459,52.6658,300.0
2014-02-12 09:50:00,52.99,53.0,52.97,53.0,1600.0,52.8253,52.8353,52.8054,52.8353,1600.0
2014-02-12 10:00:00,53.0,53.0,52.86,52.95,3300.0,52.8353,52.8353,52.6957,52.7854,3300.0
2014-02-12 10:10:00,52.94,52.94,52.56,52.56,1900.0,52.7755,52.7755,52.3966,52.3966,1900.0
2014-02-12 10:20:00,52.6,52.8,52.59,52.8,1300.0,52.4365,52.6359,52.4266,52.6359,1300.0
2014-02-12 10:30:00,52.8,52.83,52.7,52.83,2100.0,52.6359,52.6658,52.5362,52.6658,2100.0
2014-02-12 10:40:00,52.83,52.83,52.74,52.77,3200.0,52.6658,52.6658,52.5761,52.606,3200.0
2014-02-12 10:50:00,52.78,52.82,52.66,52.78,3600.0,52.616,52.6558,52.4963,52.616,3600.0
2014-02-12 11:00:00,52.77,52.84,52.77,52.82,3200.0,52.606,52.6758,52.606,52.6558,3200.0
2014-02-12 11:10:00,52.88,52.95,52.86,52.91,1400.0,52.7157,52.7854,52.6957,52.7456,1400.0
2014-02-12 11:20:00,52.91,52.91,52.69,52.8,3300.0,52.7456,52.7456,52.5262,52.6359,3300.0
2014-02-12 11:30:00,52.81,52.84,52.8,52.8,1400.0,52.6459,52.6758,52.6359,52.6359,1400.0
2014-02-12 11:40:00,52.8,52.87,52.74,52.78,7200.0,52.6359,52.7057,52.5761,52.616,7200.0
2014-02-12 11:50:00,52.8,52.92,52.73,52.79,2000.0,52.6359,52.7555,52.5661,52.6259,2000.0
2014-02-12 12:00:00,52.79,52.89,52.79,52.85,1500.0,52.6259,52.7256,52.6259,52.6857,1500.0
2014-02-12 12:10:00,52.86,52.96,52.82,52.95,2400.0,52.6957,52.7954,52.6558,52.7854,2400.0
2014-02-12 12:20:00,52.94,52.98,52.86,52.86,1700.0,52.7755,52.8153,52.6957,52.6957,1700.0
2014-02-12 12:30:00,52.88,52.88,52.83,52.86,1600.0,52.7157,52.7157,52.6658,52.6957,1600.0
2014-02-12 12:40:00,52.84,52.86,52.77,52.86,2200.0,52.6758,52.6957,52.606,52.6957,2200.0
2014-02-12 12:50:00,52.86,52.9,52.7,52.89,2400.0,52.6957,52.7356,52.5362,52.7256,2400.0
2014-02-12 13:00:00,52.89,52.9,52.73,52.83,8000.0,52.7256,52.7356,52.5661,52.6658,8000.0
2014-02-12 13:10:00,52.9,52.9,52.83,52.86,1900.0,52.7356,52.7356,52.6658,52.6957,1900.0
2014-02-12 13:20:00,52.88,52.88,52.83,52.85,800.0,52.7157,52.7157,52.6658,52.6857,800.0
2014-02-12 13:30:00,52.9,52.9,52.89,52.89,1100.0,52.7356,52.7356,52.7256,52.7256,1100.0
2014-02-12 13:40:00,52.89,52.89,52.79,52.83,1800.0,52.7256,52.7256,52.6259,52.6658,1800.0
2014-02-12 13:50:00,52.82,52.82,52.7,52.8,2300.0,52.6558,52.6558,52.5362,52.6359,2300.0
2014-02-12 14:00:00,52.8,52.85,52.73,52.82,6200.0,52.6359,52.6857,52.5661,52.6558,6200.0
2014-02-12 14:10:00,52.83,52.83,52.76,52.8,2300.0,52.6658,52.6658,52.596,52.6359,2300.0
2014-02-12 14:20:00,52.8,52.8,52.74,52.8,2300.0,52.6359,52.6359,52.5761,52.6359,2300.0
2014-02-12 14:30:00,52.8,52.8,52.63,52.68,4100.0,52.6359,52.6359,52.4664,52.5163,4100.0
2014-02-12 14:40:00,52.62,52.7,52.58,52.61,3500.0,52.4565,52.5362,52.4166,52.4465,3500.0
2014-02-12 14:50:00,52.55,52.65,52.52,52.65,5500.0,52.3867,52.4864,52.3568,52.4864,5500.0
2014-02-12 15:00:00,52.65,52.79,52.63,52.75,4600.0,52.4864,52.6259,52.4664,52.5861,4600.0
2014-02-12 15:10:00,52.75,52.78,52.65,52.75,4900.0,52.5861,52.616,52.4864,52.5861,4900.0
2014-02-12 15:20:00,52.76,52.79,52.71,52.75,4300.0,52.596,52.6259,52.5462,52.5861,4300.0
2014-02-12 15:30:00,52.75,52.77,52.73,52.75,4100.0,52.5861,52.606,52.5661,52.5861,4100.0
2014-02-12 15:40:00,52.75,52.84,52.7,52.77,7900.0,52.5861,52.6758,52.5362,52.606,7900.0
2014-02-12 15:50:00,52.77,52.82,52.64,52.81,29000.0,52.606,52.6558,52.4764,52.6459,29000.0
2014-02-13 09:30:00,52.77,52.97,52.13,52.97,7800.0,52.606,52.8054,51.968,52.8054,7800.0
2014-02-13 09:40:00,52.96,52.99,52.65,52.93,4500.0,52.7954,52.8253,52.4864,52.7655,4500.0
2014-02-13 09:50:00,52.97,53.23,52.88,53.11,3200.0,52.8054,53.0646,52.7157,52.9449,3200.0
2014-02-13 10:00:00,53.1,53.27,52.92,53.27,4200.0,52.935,53.1044,52.7555,53.1044,4200.0
2014-02-13 10:10:00,53.34,53.51,53.18,53.51,3500.0,53.1742,53.3437,53.0147,53.3437,3500.0
2014-02-13 10:20:00,53.53,53.58,53.38,53.58,8300.0,53.3636,53.4135,53.2141,53.4135,8300.0
2014-02-13 10:30:00,53.55,53.58,53.45,53.57,6000.0,53.3836,53.4135,53.2839,53.4035,6000.0
2014-02-13 10:40:00,53.45,53.7,53.45,53.69,5400.0,53.2839,53.5331,53.2839,53.5231,5400.0
2014-02-13 10:50:00,53.61,53.61,53.44,53.46,6400.0,53.4434,53.4434,53.2739,53.2938,6400.0
2014-02-13 11:00:00,53.5,53.5,53.45,53.47,11800.0,53.3337,53.3337,53.2839,53.3038,11800.0
2014-02-13 11:10:00,53.47,53.86,53.42,53.75,18300.0,53.3038,53.6926,53.254,53.5829,18300.0
2014-02-13 11:20:00,53.75,53.75,53.64,53.67,1700.0,53.5829,53.5829,53.4733,53.5032,1700.0
2014-02-13 11:30:00,53.69,53.73,53.53,53.53,3400.0,53.5231,53.563,53.3636,53.3636,3400.0
2014-02-13 11:40:00,53.5,53.53,53.46,53.5,2500.0,53.3337,53.3636,53.2938,53.3337,2500.0
2014-02-13 11:50:00,53.5,53.5,53.31,53.31,1800.0,53.3337,53.3337,53.1443,53.1443,1800.0
2014-02-13 12:00:00,53.31,53.49,53.31,53.33,3100.0,53.1443,53.3238,53.1443,53.1643,3100.0
2014-02-13 12:10:00,53.33,53.35,53.29,53.33,1600.0,53.1643,53.1842,53.1244,53.1643,1600.0
2014-02-13 12:20:00,53.3,53.34,53.28,53.34,1700.0,53.1343,53.1742,53.1144,53.1742,1700.0
2014-02-13 12:30:00,53.36,53.36,53.29,53.3,1700.0,53.1942,53.1942,53.1244,53.1343,1700.0
2014-02-13 12:40:00,53.29,53.3,53.22,53.22,1400.0,53.1244,53.1343,53.0546,53.0546,1400.0
2014-02-13 12:50:00,53.21,53.3,53.21,53.22,2400.0,53.0446,53.1343,53.0446,53.0546,2400.0
2014-02-13 13:00:00,53.14,53.32,53.14,53.32,2400.0,52.9748,53.1543,52.9748,53.1543,2400.0
2014-02-13 13:10:00,53.28,53.32,53.22,53.32,2800.0,53.1144,53.1543,53.0546,53.1543,2800.0
2014-02-13 13:20:00,53.32,53.36,53.27,53.32,5500.0,53.1543,53.1942,53.1044,53.1543,5500.0
2014-02-13 13:30:00,53.35,53.41,53.25,53.33,4800.0,53.1842,53.244,53.0845,53.1643,4800.0
2014-02-13 13:40:00,53.36,53.45,53.34,53.45,2400.0,53.1942,53.2839,53.1742,53.2839,2400.0
2014-02-13 13:50:00,53.44,53.44,53.36,53.37,1500.0,53.2739,53.2739,53.1942,53.2041,1500.0
2014-02-13 14:00:00,53.41,53.5,53.37,53.45,3200.0,53.244,53.3337,53.2041,53.2839,3200.0
2014-02-13 14:10:00,53.45,53.48,53.38,53.38,4700.0,53.2839,53.3138,53.2141,53.2141,4700.0
2014-02-13 14:20:00,53.38,53.56,53.33,53.42,4000.0,53.2141,53.3935,53.1643,53.254,4000.0
2014-02-13 14:30:00,53.34,53.48,53.34,53.46,4000.0,53.1742,53.3138,53.1742,53.2938,4000.0
2014-02-13 14:40:00,53.46,53.47,53.37,53.37,3000.0,53.2938,53.3038,53.2041,53.2041,3000.0
2014-02-13 14:50:00,53.37,53.51,53.34,53.5,4700.0,53.2041,53.3437,53.1742,53.3337,4700.0
2014-02-13 15:00:00,53.5,53.5,53.43,53.43,1400.0,53.3337,53.3337,53.2639,53.2639,1400.0
2014-02-13 15:10:00,53.47,53.52,53.41,53.49,7700.0,53.3038,53.3537,53.244,53.3238,7700.0
2014-02-13 15:20:00,53.49,53.52,53.43,53.52,4200.0,53.3238,53.3537,53.2639,53.3537,4200.0
2014-02-13 15:30:00,53.53,53.63,53.51,53.55,3900.0,53.3636,53.4633,53.3437,53.3836,3900.0
2014-02-13 15:40:00,53.54,53.66,53.5,53.57,7800.0,53.3736,53.4932,53.3337,53.4035,7800.0
2014-02-13 15:50:00,53.58,53.64,53.46,53.46,22900.0,53.4135,53.4733,53.2938,53.2938,22900.0
2014-02-14 09:30:00,53.46,53.69,53.11,53.16,7100.0,53.2938,53.5231,52.9449,52.9948,7100.0
2014-02-14 09:40:00,53.16,53.16,52.93,53.0,2300.0,52.9948,52.9948,52.7655,52.8353,2300.0
2014-02-14 09:50:00,53.46,53.6,52.74,52.9,3600.0,53.2938,53.4334,52.5761,52.7356,3600.0
2014-02-14 10:00:00,52.91,52.91,52.87,52.88,1300.0,52.7456,52.7456,52.7057,52.7157,1300.0
2014-02-14 10:10:00,52.95,52.97,52.88,52.97,1200.0,52.7854,52.8054,52.7157,52.8054,1200.0
2014-02-14 10:20:00,52.96,52.98,52.92,52.96,3200.0,52.7954,52.8153,52.7555,52.7954,3200.0
2014-02-14 10:30:00,53.06,53.06,53.05,53.05,900.0,52.8951,52.8951,52.8851,52.8851,900.0
2014-02-14 10:40:00,53.05,53.05,52.85,52.85,1700.0,52.8851,52.8851,52.6857,52.6857,1700.0
2014-02-14 10:50:00,52.87,52.92,52.82,52.92,2300.0,52.7057,52.7555,52.6558,52.7555,2300.0
2014-02-14 11:00:00,52.87,52.87,52.82,52.82,1700.0,52.7057,52.7057,52.6558,52.6558,1700.0
2014-02-14 11:10:00,52.83,52.92,52.83,52.92,1000.0,52.6658,52.7555,52.6658,52.7555,1000.0
2014-02-14 11:20:00,52.92,52.93,52.92,52.93,700.0,52.7555,52.7655,52.7555,52.7655,700.0
2014-02-14 11:30:00,52.98,53.07,52.97,53.07,2500.0,52.8153,52.9051,52.8054,52.9051,2500.0
2014-02-14 11:40:00,53.07,53.08,53.07,53.08,600.0,52.9051,52.915,52.9051,52.915,600.0
2014-02-14 11:50:00,53.08,53.08,52.91,52.98,5100.0,52.915,52.915,52.7456,52.8153,5100.0
2014-02-14 12:00:00,52.93,53.07,52.93,52.95,8500.0,52.7655,52.9051,52.7655,52.7854,8500.0
2014-02-14 12:10:00,52.92,52.96,52.92,52.96,600.0,52.7555,52.7954,52.7555,52.7954,600.0
2014-02-14 12:20:00,52.93,52.96,52.91,52.94,1800.0,52.7655,52.7954,52.7456,52.7755,1800.0
2014-02-14 12:30:00,52.92,52.95,52.91,52.91,500.0,52.7555,52.7854,52.7456,52.7456,500.0
2014-02-14 12:40:00,52.92,53.0,52.92,53.0,1000.0,52.7555,52.8353,52.7555,52.8353,1000.0
2014-02-14 12:50:00,53.0,53.03,52.93,52.93,1600.0,52.8353,52.8652,52.7655,52.7655,1600.0
2014-02-14 13:00:00,52.95,52.96,52.91,52.96,1400.0,52.7854,52.7954,52.7456,52.7954,1400.0
2014-02-14 13:10:00,52.95,52.96,52.95,52.95,700.0,52.7854,52.7954,52.7854,52.7854,700.0
2014-02-14 13:20:00,52.99,53.18,52.99,53.14,1700.0,52.8253,53.0147,52.8253,52.9748,1700.0
2014-02-14 13:30:00,53.15,53.15,53.14,53.15,1000.0,52.9848,52.9848,52.9748,52.9848,1000.0
2014-02-14 13:40:00,53.16,53.22,53.16,53.22,1200.0,52.9948,53.0546,52.9948,53.0546,1200.0
2014-02-14 13:50:00,53.26,53.26,53.22,53.24,2000.0,53.0945,53.0945,53.0546,53.0745,2000.0
2014-02-14 14:00:00,53.25,53.35,53.25,53.26,900.0,53.0845,53.1842,53.0845,53.0945,900.0
2014-02-14 14:10:00,53.3,53.44,53.3,53.44,2800.0,53.1343,53.2739,53.1343,53.2739,2800.0
2014-02-14 14:20:00,53.49,53.5,53.38,53.38,4400.0,53.3238,53.3337,53.2141,53.2141,4400.0
2014-02-14 14:30:00,53.42,53.51,53.42,53.47,2800.0,53.254,53.3437,53.254,53.3038,2800.0
2014-02-14 14:40:00,53.5,53.53,53.45,53.52,2200.0,53.3337,53.3636,53.2839,53.3537,2200.0
2014-02-14 14:50:00,53.52,53.6,53.51,53.6,3100.0,53.3537,53.4334,53.3437,53.4334,3100.0
2014-02-14 15:00:00,53.6,53.68,53.55,53.65,4800.0,53.4334,53.5132,53.3836,53.4833,4800.0
2014-02-14 15:10:00,53.65,53.65,53.53,53.53,4600.0,53.4833,53.4833,53.3636,53.3636,4600.0
2014-02-14 15:20:00,53.51,53.51,53.48,53.51,4000.0,53.3437,53.3437,53.3138,53.3437,4000.0
2014-02-14 15:30:00,53.53,53.54,53.48,53.49,2000.0,53.3636,53.3736,53.3138,53.3238,2000.0
2014-02-14 15:40:00,53.46,53.47,53.29,53.34,5200.0,53.2938,53.3038,53.1244,53.1742,5200.0
2014-02-14 15:50:00,53.35,53.47,53.28,53.42,13000.0,53.1842,53.3038,53.1144,53.254,13000.0
2014-02-18 09:30:00,53.4,53.49,52.83,53.49,1300.0,53.234,53.3238,52.6658,53.3238,1300.0
2014-02-18 09:40:00,53.59,53.82,53.45,53.45,1900.0,53.4234,53.6527,53.2839,53.2839,1900.0
2014-02-18 09:50:00,53.45,53.53,53.45,53.51,2300.0,53.2839,53.3636,53.2839,53.3437,2300.0
2014-02-18 10:00:00,53.51,53.51,53.36,53.36,2800.0,53.3437,53.3437,53.1942,53.1942,2800.0
2014-02-18 10:10:00,53.42,53.53,53.42,53.5,2100.0,53.254,53.3636,53.254,53.3337,2100.0
2014-02-18 10:20:00,53.5,53.58,53.37,53.37,4500.0,53.3337,53.4135,53.2041,53.2041,4500.0
2014-02-18 10:30:00,53.3,53.44,53.3,53.34,2800.0,53.1343,53.2739,53.1343,53.1742,2800.0
2014-02-18 10:40:00,53.38,53.45,53.38,53.4,4100.0,53.2141,53.2839,53.2141,53.234,4100.0
2014-02-18 10:50:00,53.41,53.42,53.27,53.4,3000.0,53.244,53.254,53.1044,53.234,3000.0
2014-02-18 11:00:00,53.4,53.45,53.35,53.41,2400.0,53.234,53.2839,53.1842,53.244,2400.0
2014-02-18 11:10:00,53.5,53.52,53.47,53.5,3900.0,53.3337,53.3537,53.3038,53.3337,3900.0
2014-02-18 11:20:00,53.5,53.55,53.37,53.5,4400.0,53.3337,53.3836,53.2041,53.3337,4400.0
2014-02-18 11:30:00,53.57,53.63,53.34,53.34,5600.0,53.4035,53.4633,53.1742,53.1742,5600.0
2014-02-18 11:40:00,53.36,53.46,53.34,53.34,2300.0,53.1942,53.2938,53.1742,53.1742,2300.0
2014-02-18 11:50:00,53.29,53.45,53.17,53.18,5000.0,53.1244,53.2839,53.0047,53.0147,5000.0
2014-02-18 12:00:00,53.22,53.22,53.16,53.16,3400.0,53.0546,53.0546,52.9948,52.9948,3400.0
2014-02-18 12:10:00,53.16,53.19,53.11,53.17,2500.0,52.9948,53.0247,52.9449,53.0047,2500.0
2014-02-18 12:20:00,53.16,53.17,53.08,53.15,1900.0,52.9948,53.0047,52.915,52.9848,1900.0
2014-02-18 12:30:00,53.17,53.17,53.05,53.05,1900.0,53.0047,53.0047,52.8851,52.8851,1900.0
2014-02-18 12:40:00,53.05,53.09,52.83,52.88,13200.0,52.8851,52.925,52.6658,52.7157,13200.0
2014-02-18 12:50:00,52.89,53.04,52.78,53.02,26100.0,52.7256,52.8752,52.616,52.8552,26100.0
2014-02-18 13:00:00,53.02,53.05,52.87,52.93,18300.0,52.8552,52.8851,52.7057,52.7655,18300.0
2014-02-18 13:10:00,52.93,53.01,52.77,52.77,7600.0,52.7655,52.8452,52.606,52.606,7600.0
2014-02-18 13:20:00,52.75,52.92,52.71,52.84,2700.0,52.5861,52.7555,52.5462,52.6758,2700.0
2014-02-18 13:30:00,52.84,52.84,52.68,52.73,3500.0,52.6758,52.6758,52.5163,52.5661,3500.0
2014-02-18 13:40:00,52.73,52.74,52.65,52.65,1600.0,52.5661,52.5761,52.4864,52.4864,1600.0
2014-02-18 13:50:00,52.68,52.74,52.68,52.74,2300.0,52.5163,52.5761,52.5163,52.5761,2300.0
2014-02-18 14:00:00,52.82,52.94,52.82,52.89,1800.0,52.6558,52.7755,52.6558,52.7256,1800.0
2014-02-18 14:10:00,52.89,52.97,52.88,52.97,1300.0,52.7256,52.8054,52.7157,52.8054,1300.0
2014-02-18 14:20:00,52.96,52.99,52.88,52.96,2600.0,52.7954,52.8253,52.7157,52.7954,2600.0
2014-02-18 14:30:00,52.86,52.87,52.81,52.84,2100.0,52.6957,52.7057,52.6459,52.6758,2100.0
2014-02-18 14:40:00,52.8,52.84,52.79,52.82,1100.0,52.6359,52.6758,52.6259,52.6558,1100.0
2014-02-18 14:50:00,52.89,52.93,52.86,52.92,3400.0,52.7256,52.7655,52.6957,52.7555,3400.0
2014-02-18 15:00:00,52.92,52.95,52.88,52.95,6500.0,52.7555,52.7854,52.7157,52.7854,6500.0
2014-02-18 15:10:00,52.97,52.97,52.9,52.9,2400.0,52.8054,52.8054,52.7356,52.7356,2400.0
2014-02-18 15:20:00,52.93,52.97,52.93,52.95,4000.0,52.7655,52.8054,52.7655,52.7854,4000.0
2014-02-18 15:30:00,52.95,52.99,52.94,52.99,4800.0,52.7854,52.8253,52.7755,52.8253,4800.0
2014-02-18 15:40:00,52.99,53.01,52.95,52.96,5200.0,52.8253,52.8452,52.7854,52.7954,5200.0
2014-02-18 15:50:00,52.98,53.01,52.9,52.95,15200.0,52.8153,52.8452,52.7356,52.7854,15200.0
2014-02-19 09:30:00,52.65,53.1,52.65,53.05,3600.0,52.4864,52.935,52.4864,52.8851,3600.0
2014-02-19 09:40:00,53.05,53.05,52.96,52.96,1600.0,52.8851,52.8851,52.7954,52.7954,1600.0
2014-02-19 09:50:00,52.96,53.09,52.96,53.09,500.0,52.7954,52.925,52.7954,52.925,500.0
2014-02-19 10:00:00,53.13,53.14,52.99,53.07,4300.0,52.9649,52.9748,52.8253,52.9051,4300.0
2014-02-19 10:10:00,53.07,53.13,53.0,53.04,1900.0,52.9051,52.9649,52.8353,52.8752,1900.0
2014-02-19 10:20:00,53.11,53.19,53.11,53.17,1800.0,52.9449,53.0247,52.9449,53.0047,1800.0
2014-02-19 10:30:00,53.2,53.2,53.13,53.14,2400.0,53.0347,53.0347,52.9649,52.9748,2400.0
2014-02-19 10:40:00,53.18,53.2,53.13,53.13,1200.0,53.0147,53.0347,52.9649,52.9649,1200.0
2014-02-19 10:50:00,53.13,53.2,53.08,53.11,3300.0,52.9649,53.0347,52.915,52.9449,3300.0
2014-02-19 11:00:00,53.11,53.11,53.04,53.04,1700.0,52.9449,52.9449,52.8752,52.8752,1700.0
2014-02-19 11:10:00,53.06,53.18,53.06,53.12,2000.0,52.8951,53.0147,52.8951,52.9549,2000.0
2014-02-19 11:20:00,53.12,53.12,53.12,53.12,400.0,52.9549,52.9549,52.9549,52.9549,400.0
2014-02-19 11:30:00,53.13,53.16,53.07,53.07,2300.0,52.9649,52.9948,52.9051,52.9051,2300.0
2014-02-19 11:40:00,53.15,53.2,53.15,53.2,3100.0,52.9848,53.0347,52.9848,53.0347,3100.0
2014-02-19 11:50:00,53.14,53.19,52.98,53.04,2600.0,52.9748,53.0247,52.8153,52.8752,2600.0
2014-02-19 12:00:00,53.0,53.0,52.83,52.93,1600.0,52.8353,52.8353,52.6658,52.7655,1600.0
2014-02-19 12:10:00,52.92,52.92,52.7,52.72,1800.0,52.7555,52.7555,52.5362,52.5561,1800.0
2014-02-19 12:20:00,52.73,52.75,52.69,52.73,1500.0,52.5661,52.5861,52.5262,52.5661,1500.0
2014-02-19 12:30:00,52.79,52.8,52.79,52.8,1700.0,52.6259,52.6359,52.6259,52.6359,1700.0
2014-02-19 12:40:00,52.79,52.79,52.75,52.76,600.0,52.6259,52.6259,52.5861,52.596,600.0
2014-02-19 12:50:00,52.75,52.75,52.75,52.75,300.0,52.5861,52.5861,52.5861,52.5861,300.0
2014-02-19 13:00:00,52.79,52.9,52.76,52.9,1700.0,52.6259,52.7356,52.596,52.7356,1700.0
2014-02-19 13:10:00,52.91,52.94,52.85,52.85,1100.0,52.7456,52.7755,52.6857,52.6857,1100.0
2014-02-19 13:20:00,52.98,53.0,52.98,53.0,1500.0,52.8153,52.8353,52.8153,52.8353,1500.0
2014-02-19 13:30:00,53.02,53.06,53.0,53.0,2400.0,52.8552,52.8951,52.8353,52.8353,2400.0
2014-02-19 13:40:00,53.0,53.0,53.0,53.0,400.0,52.8353,52.8353,52.8353,52.8353,400.0
2014-02-19 13:50:00,53.05,53.05,53.05,53.05,900.0,52.8851,52.8851,52.8851,52.8851,900.0
2014-02-19 14:00:00,53.05,53.11,52.99,52.99,1000.0,52.8851,52.9449,52.8253,52.8253,1000.0
2014-02-19 14:10:00,53.1,53.12,53.09,53.09,1000.0,52.935,52.9549,52.925,52.925,1000.0
2014-02-19 14:20:00,53.09,53.09,52.92,52.94,4000.0,52.925,52.925,52.7555,52.7755,4000.0
2014-02-19 14:30:00,53.01,53.12,52.99,52.99,1200.0,52.8452,52.9549,52.8253,52.8253,1200.0
2014-02-19 14:40:00,53.01,53.01,52.92,52.94,1500.0,52.8452,52.8452,52.7555,52.7755,1500.0
2014-02-19 14:50:00,52.94,52.95,52.84,52.88,2500.0,52.7755,52.7854,52.6758,52.7157,2500.0
2014-02-19 15:00:00,52.88,52.88,52.86,52.88,2100.0,52.7157,52.7157,52.6957,52.7157,2100.0
2014-02-19 15:10:00,52.88,52.88,52.78,52.81,2400.0,52.7157,52.7157,52.616,52.6459,2400.0
2014-02-19 15:20:00,52.8,52.8,52.75,52.76,2200.0,52.6359,52.6359,52.5861,52.596,2200.0
2014-02-19 15:30:00,52.76,52.77,52.6,52.62,3800.0,52.596,52.606,52.4365,52.4565,3800.0
2014-02-19 15:40:00,52.67,52.68,52.55,52.62,5200.0,52.5063,52.5163,52.3867,52.4565,5200.0
2014-02-19 15:50:00,52.65,52.89,52.56,52.81,51200.0,52.4864,52.7256,52.3966,52.6459,51200.0
2014-02-20 09:30:00,52.69,52.92,52.69,52.85,3100.0,52.546,52.7754,52.546,52.7056,3100.0
2014-02-20 09:40:00,52.85,52.85,52.78,52.78,1700.0,52.7056,52.7056,52.6358,52.6358,1700.0
2014-02-20 09:50:00,52.78,52.8,52.76,52.8,1400.0,52.6358,52.6557,52.6158,52.6557,1400.0
2014-02-20 10:00:00,52.81,53.02,52.72,52.83,5200.0,52.6657,52.8751,52.5759,52.6856,5200.0
2014-02-20 10:10:00,52.89,53.06,52.89,53.01,2500.0,52.7455,52.915,52.7455,52.8651,2500.0
2014-02-20 10:20:00,53.02,53.09,52.73,53.03,23900.0,52.8751,52.9449,52.5859,52.8851,23900.0
2014-02-20 10:30:00,53.04,53.3,53.04,53.17,28200.0,52.8951,53.1543,52.8951,53.0247,28200.0
2014-02-20 10:40:00,53.18,53.18,53.07,53.07,4000.0,53.0347,53.0347,52.925,52.925,4000.0
2014-02-20 10:50:00,53.08,53.21,53.08,53.11,3500.0,52.9349,53.0646,52.9349,52.9649,3500.0
2014-02-20 11:00:00,53.11,53.2,53.06,53.18,1200.0,52.9649,53.0546,52.915,53.0347,1200.0
2014-02-20 11:10:00,53.18,53.2,53.07,53.07,2500.0,53.0347,53.0546,52.925,52.925,2500.0
2014-02-20 11:20:00,53.07,53.07,52.89,52.94,2500.0,52.925,52.925,52.7455,52.7953,2500.0
2014-02-20 11:30:00,53.0,53.13,53.0,53.13,1900.0,52.8552,52.9848,52.8552,52.9848,1900.0
2014-02-20 11:40:00,53.14,53.14,53.14,53.14,400.0,52.9948,52.9948,52.9948,52.9948,400.0
2014-02-20 11:50:00,53.14,53.14,53.01,53.01,2200.0,52.9948,52.9948,52.8651,52.8651,2200.0
2014-02-20 12:00:00,53.01,53.04,53.01,53.04,800.0,52.8651,52.8951,52.8651,52.8951,800.0
2014-02-20 12:10:00,53.04,53.15,53.03,53.1,1800.0,52.8951,53.0048,52.8851,52.9549,1800.0
2014-02-20 12:20:00,53.1,53.31,53.1,53.19,4300.0,52.9549,53.1643,52.9549,53.0446,4300.0
2014-02-20 12:30:00,53.19,53.27,53.08,53.1,1900.0,53.0446,53.1244,52.9349,52.9549,1900.0
2014-02-20 12:40:00,53.1,53.21,53.1,53.2,1100.0,52.9549,53.0646,52.9549,53.0546,1100.0
2014-02-20 12:50:00,53.2,53.32,53.2,53.32,1700.0,53.0546,53.1743,53.0546,53.1743,1700.0
2014-02-20 13:00:00,53.29,53.29,53.2,53.23,2400.0,53.1444,53.1444,53.0546,53.0845,2400.0
2014-02-20 13:10:00,53.23,53.29,53.14,53.16,8900.0,53.0845,53.1444,52.9948,53.0147,8900.0
2014-02-20 13:20:00,53.18,53.18,53.17,53.17,400.0,53.0347,53.0347,53.0247,53.0247,400.0
2014-02-20 13:30:00,53.2,53.27,53.14,53.2,800.0,53.0546,53.1244,52.9948,53.0546,800.0
2014-02-20 13:40:00,53.21,53.22,53.13,53.21,1600.0,53.0646,53.0746,52.9848,53.0646,1600.0
2014-02-20 13:50:00,53.21,53.21,53.18,53.18,1200.0,53.0646,53.0646,53.0347,53.0347,1200.0
2014-02-20 14:00:00,53.12,53.12,52.94,53.01,1100.0,52.9748,52.9748,52.7953,52.8651,1100.0
2014-02-20 14:10:00,53.03,53.2,53.03,53.2,2600.0,52.8851,53.0546,52.8851,53.0546,2600.0
2014-02-20 14:20:00,53.2,53.24,53.17,53.18,1400.0,53.0546,53.0945,53.0247,53.0347,1400.0
2014-02-20 14:30:00,53.18,53.21,53.18,53.2,1500.0,53.0347,53.0646,53.0347,53.0546,1500.0
2014-02-20 14:40:00,53.2,53.2,53.02,53.14,4900.0,53.0546,53.0546,52.8751,52.9948,4900.0
2014-02-20 14:50:00,53.23,53.25,53.18,53.21,3000.0,53.0845,53.1045,53.0347,53.0646,3000.0
2014-02-20 15:00:00,53.21,53.27,53.21,53.23,4600.0,53.0646,53.1244,53.0646,53.0845,4600.0
2014-02-20 15:10:00,53.26,53.29,53.22,53.26,4000.0,53.1145,53.1444,53.0746,53.1145,4000.0
2014-02-20 15:20:00,53.26,53.28,53.2,53.24,4000.0,53.1145,53.1344,53.0546,53.0945,4000.0
2014-02-20 15:30:00,53.28,53.29,53.09,53.09,3600.0,53.1344,53.1444,52.9449,52.9449,3600.0
2014-02-20 15:40:00,53.13,53.23,53.13,53.2,5500.0,52.9848,53.0845,52.9848,53.0546,5500.0
2014-02-20 15:50:00,53.2,53.21,53.1,53.13,15500.0,53.0546,53.0646,52.9549,52.9848,15500.0
2014-02-21 09:30:00,53.2,53.2,53.19,53.19,16500.0,53.0546,53.0546,53.0446,53.0446,16500.0
2014-02-21 09:40:00,53.19,53.26,53.18,53.23,3300.0,53.0446,53.1145,53.0347,53.0845,3300.0
2014-02-21 09:50:00,53.22,53.3,53.2,53.2,3300.0,53.0746,53.1543,53.0546,53.0546,3300.0
2014-02-21 10:00:00,53.2,53.23,53.1,53.1,2900.0,53.0546,53.0845,52.9549,52.9549,2900.0
2014-02-21 10:10:00,53.14,53.24,53.14,53.21,2000.0,52.9948,53.0945,52.9948,53.0646,2000.0
2014-02-21 10:20:00,53.17,53.2,53.17,53.2,1000.0,53.0247,53.0546,53.0247,53.0546,1000.0
2014-02-21 10:30:00,53.2,53.28,53.15,53.17,3800.0,53.0546,53.1344,53.0048,53.0247,3800.0
2014-02-21 10:40:00,53.23,53.28,53.22,53.25,3400.0,53.0845,53.1344,53.0746,53.1045,3400.0
2014-02-21 10:50:00,53.25,53.27,53.23,53.25,3500.0,53.1045,53.1244,53.0845,53.1045,3500.0
2014-02-21 11:00:00,53.27,53.32,53.23,53.28,4100.0,53.1244,53.1743,53.0845,53.1344,4100.0
2014-02-21 11:10:00,53.28,53.28,53.14,53.25,2100.0,53.1344,53.1344,52.9948,53.1045,2100.0
2014-02-21 11:20:00,53.25,53.26,53.13,53.13,2200.0,53.1045,53.1145,52.9848,52.9848,2200.0
2014-02-21 11:30:00,53.22,53.29,53.17,53.21,7200.0,53.0746,53.1444,53.0247,53.0646,7200.0
2014-02-21 11:40:00,53.23,53.26,53.19,53.26,1400.0,53.0845,53.1145,53.0446,53.1145,1400.0
2014-02-21 11:50:00,53.25,53.26,53.12,53.12,5200.0,53.1045,53.1145,52.9748,52.9748,5200.0
2014-02-21 12:00:00,53.19,53.26,53.13,53.13,2600.0,53.0446,53.1145,52.9848,52.9848,2600.0
2014-02-21 12:10:00,53.16,53.19,53.1,53.19,1000.0,53.0147,53.0446,52.9549,53.0446,1000.0
2014-02-21 12:20:00,53.17,53.24,53.17,53.2,2400.0,53.0247,53.0945,53.0247,53.0546,2400.0
2014-02-21 12:30:00,53.2,53.24,53.18,53.2,2400.0,53.0546,53.0945,53.0347,53.0546,2400.0
2014-02-21 12:40:00,53.23,53.23,53.16,53.2,1500.0,53.0845,53.0845,53.0147,53.0546,1500.0
2014-02-21 12:50:00,53.2,53.23,53.14,53.19,2200.0,53.0546,53.0845,52.9948,53.0446,2200.0
2014-02-21 13:00:00,53.22,53.24,53.2,53.24,3600.0,53.0746,53.0945,53.0546,53.0945,3600.0
2014-02-21 13:10:00,53.23,53.27,53.22,53.22,1000.0,53.0845,53.1244,53.0746,53.0746,1000.0
2014-02-21 13:20:00,53.26,53.27,53.21,53.23,5900.0,53.1145,53.1244,53.0646,53.0845,5900.0
2014-02-21 13:30:00,53.27,53.27,53.19,53.19,2300.0,53.1244,53.1244,53.0446,53.0446,2300.0
2014-02-21 13:40:00,53.19,53.25,53.15,53.15,3500.0,53.0446,53.1045,53.0048,53.0048,3500.0
2014-02-21 13:50:00,53.16,53.2,53.12,53.14,1300.0,53.0147,53.0546,52.9748,52.9948,1300.0
2014-02-21 14:00:00,53.15,53.2,53.15,53.19,1300.0,53.0048,53.0546,53.0048,53.0446,1300.0
2014-02-21 14:10:00,53.19,53.21,53.15,53.15,2700.0,53.0446,53.0646,53.0048,53.0048,2700.0
2014-02-21 14:20:00,53.15,53.21,53.15,53.2,1400.0,53.0048,53.0646,53.0048,53.0546,1400.0
2014-02-21 14:30:00,53.2,53.21,53.15,53.15,1400.0,53.0546,53.0646,53.0048,53.0048,1400.0
2014-02-21 14:40:00,53.2,53.21,53.17,53.17,1600.0,53.0546,53.0646,53.0247,53.0247,1600.0
2014-02-21 14:50:00,53.19,53.2,53.14,53.15,1900.0,53.0446,53.0546,52.9948,53.0048,1900.0
2014-02-21 15:00:00,53.19,53.22,53.13,53.18,3700.0,53.0446,53.0746,52.9848,53.0347,3700.0
2014-02-21 15:10:00,53.21,53.22,53.16,53.2,4200.0,53.0646,53.0746,53.0147,53.0546,4200.0
2014-02-21 15:20:00,53.18,53.22,53.17,53.21,4900.0,53.0347,53.0746,53.0247,53.0646,4900.0
2014-02-21 15:30:00,53.2,53.22,53.09,53.09,2300.0,53.0546,53.0746,52.9449,52.9449,2300.0
2014-02-21 15:40:00,53.11,53.14,53.02,53.03,3000.0,52.9649,52.9948,52.8751,52.8851,3000.0
2014-02-21 15:50:00,52.98,53.01,52.91,52.95,11900.0,52.8352,52.8651,52.7654,52.8053,11900.0
2014-02-24 09:30:00,52.99,53.2,52.99,53.16,4300.0,52.8452,53.0546,52.8452,53.0147,4300.0
2014-02-24 09:40:00,53.19,53.2,53.19,53.2,3200.0,53.0446,53.0546,53.0446,53.0546,3200.0
2014-02-24 09:50:00,53.2,53.3,53.2,53.3,6500.0,53.0546,53.1543,53.0546,53.1543,6500.0
2014-02-24 10:00:00,53.3,53.3,53.21,53.21,1500.0,53.1543,53.1543,53.0646,53.0646,1500.0
2014-02-24 10:10:00,53.29,53.32,53.29,53.3,5200.0,53.1444,53.1743,53.1444,53.1543,5200.0
2014-02-24 10:20:00,53.3,53.35,53.3,53.32,1600.0,53.1543,53.2042,53.1543,53.1743,1600.0
2014-02-24 10:30:00,53.35,53.4,53.32,53.4,4500.0,53.2042,53.2541,53.1743,53.2541,4500.0
2014-02-24 10:40:00,53.4,53.4,53.32,53.38,2000.0,53.2541,53.2541,53.1743,53.2341,2000.0
2014-02-24 10:50:00,53.39,53.4,53.29,53.35,1000.0,53.2441,53.2541,53.1444,53.2042,1000.0
2014-02-24 11:00:00,53.35,53.46,53.3,53.38,3900.0,53.2042,53.3139,53.1543,53.2341,3900.0
2014-02-24 11:10:00,53.4,53.46,53.4,53.4,2300.0,53.2541,53.3139,53.2541,53.2541,2300.0
2014-02-24 11:20:00,53.4,53.43,53.38,53.41,3000.0,53.2541,53.284,53.2341,53.264,3000.0
2014-02-24 11:30:00,53.43,53.55,53.39,53.54,9100.0,53.284,53.4037,53.2441,53.3937,9100.0
2014-02-24 11:40:00,53.55,53.75,53.55,53.75,2800.0,53.4037,53.6031,53.4037,53.6031,2800.0
2014-02-24 11:50:00,53.75,53.75,53.63,53.63,3500.0,53.6031,53.6031,53.4834,53.4834,3500.0
2014-02-24 12:00:00,53.63,53.66,53.55,53.56,4200.0,53.4834,53.5134,53.4037,53.4136,4200.0
2014-02-24 12:10:00,53.54,53.6,53.53,53.58,1500.0,53.3937,53.4535,53.3837,53.4336,1500.0
2014-02-24 12:20:00,53.61,53.63,53.6,53.63,1100.0,53.4635,53.4834,53.4535,53.4834,1100.0
2014-02-24 12:30:00,53.64,53.64,53.48,53.5,4600.0,53.4934,53.4934,53.3339,53.3538,4600.0
2014-02-24 12:40:00,53.48,53.48,53.44,53.47,1000.0,53.3339,53.3339,53.294,53.3239,1000.0
2014-02-24 12:50:00,53.47,53.5,53.47,53.5,1700.0,53.3239,53.3538,53.3239,53.3538,1700.0
2014-02-24 13:00:00,53.5,53.6,53.5,53.55,3400.0,53.3538,53.4535,53.3538,53.4037,3400.0
2014-02-24 13:10:00,53.52,53.55,53.48,53.55,3700.0,53.3737,53.4037,53.3339,53.4037,3700.0
2014-02-24 13:20:00,53.55,53.59,53.46,53.51,8500.0,53.4037,53.4436,53.3139,53.3638,8500.0
2014-02-24 13:30:00,53.54,53.56,53.54,53.56,900.0,53.3937,53.4136,53.3937,53.4136,900.0
2014-02-24 13:40:00,53.59,53.6,53.54,53.54,7800.0,53.4436,53.4535,53.3937,53.3937,7800.0
2014-02-24 13:50:00,53.59,53.6,53.52,53.58,9200.0,53.4436,53.4535,53.3737,53.4336,9200.0
2014-02-24 14:00:00,53.58,53.6,53.56,53.56,3600.0,53.4336,53.4535,53.4136,53.4136,3600.0
2014-02-24 14:10:00,53.56,53.68,53.56,53.68,2300.0,53.4136,53.5333,53.4136,53.5333,2300.0
2014-02-24 14:20:00,53.67,53.7,53.63,53.65,4100.0,53.5233,53.5533,53.4834,53.5034,4100.0
2014-02-24 14:30:00,53.61,53.65,53.61,53.65,1200.0,53.4635,53.5034,53.4635,53.5034,1200.0
2014-02-24 14:40:00,53.65,53.65,53.55,53.6,3800.0,53.5034,53.5034,53.4037,53.4535,3800.0
2014-02-24 14:50:00,53.59,53.6,53.49,53.49,5900.0,53.4436,53.4535,53.3438,53.3438,5900.0
2014-02-24 15:00:00,53.49,53.49,53.37,53.4,2100.0,53.3438,53.3438,53.2242,53.2541,2100.0
2014-02-24 15:10:00,53.4,53.46,53.38,53.46,2000.0,53.2541,53.3139,53.2341,53.3139,2000.0
2014-02-24 15:20:00,53.45,53.48,53.41,53.42,3300.0,53.3039,53.3339,53.264,53.274,3300.0
2014-02-24 15:30:00,53.4,53.49,53.4,53.47,3800.0,53.2541,53.3438,53.2541,53.3239,3800.0
2014-02-24 15:40:00,53.45,53.46,53.4,53.41,4300.0,53.3039,53.3139,53.2541,53.264,4300.0
2014-02-24 15:50:00,53.38,53.44,53.34,53.44,16300.0,53.2341,53.294,53.1942,53.294,16300.0
2014-02-25 09:30:00,53.45,53.45,53.45,53.45,2300.0,53.3039,53.3039,53.3039,53.3039,2300.0
2014-02-25 09:40:00,53.27,53.27,53.2,53.22,800.0,53.1244,53.1244,53.0546,53.0746,800.0
2014-02-25 09:50:00,53.2,53.23,53.13,53.18,1200.0,53.0546,53.0845,52.9848,53.0347,1200.0
2014-02-25 10:00:00,53.18,53.21,53.14,53.2,6100.0,53.0347,53.0646,52.9948,53.0546,6100.0
2014-02-25 10:10:00,53.2,53.2,53.11,53.17,2200.0,53.0546,53.0546,52.9649,53.0247,2200.0
2014-02-25 10:20:00,53.25,53.25,53.08,53.09,4000.0,53.1045,53.1045,52.9349,52.9449,4000.0
2014-02-25 10:30:00,53.15,53.24,53.15,53.2,2200.0,53.0048,53.0945,53.0048,53.0546,2200.0
2014-02-25 10:40:00,53.19,53.19,53.08,53.08,900.0,53.0446,53.0446,52.9349,52.9349,900.0
2014-02-25 10:50:00,53.08,53.15,53.08,53.14,700.0,52.9349,53.0048,52.9349,52.9948,700.0
2014-02-25 11:00:00,53.19,53.29,53.17,53.21,1900.0,53.0446,53.1444,53.0247,53.0646,1900.0
2014-02-25 11:10:00,53.21,53.36,53.2,53.36,9000.0,53.0646,53.2142,53.0546,53.2142,9000.0
2014-02-25 11:20:00,53.36,53.36,53.35,53.35,1000.0,53.2142,53.2142,53.2042,53.2042,1000.0
2014-02-25 11:30:00,53.36,53.44,53.36,53.41,1500.0,53.2142,53.294,53.2142,53.264,1500.0
2014-02-25 11:40:00,53.41,53.48,53.41,53.44,1100.0,53.264,53.3339,53.264,53.294,1100.0
2014-02-25 11:50:00,53.44,53.44,53.27,53.27,1400.0,53.294,53.294,53.1244,53.1244,1400.0
2014-02-25 12:00:00,53.27,53.29,53.09,53.16,3300.0,53.1244,53.1444,52.9449,53.0147,3300.0
2014-02-25 12:10:00,53.16,53.25,53.08,53.08,1500.0,53.0147,53.1045,52.9349,52.9349,1500.0
2014-02-25 12:20:00,53.09,53.15,53.06,53.15,1500.0,52.9449,53.0048,52.915,53.0048,1500.0
2014-02-25 12:30:00,53.16,53.19,53.11,53.17,1000.0,53.0147,53.0446,52.9649,53.0247,1000.0
2014-02-25 12:40:00,53.17,53.2,53.17,53.2,2500.0,53.0247,53.0546,53.0247,53.0546,2500.0
2014-02-25 12:50:00,53.19,53.19,53.12,53.14,900.0,53.0446,53.0446,52.9748,52.9948,900.0
2014-02-25 13:00:00,53.13,53.15,53.11,53.15,1400.0,52.9848,53.0048,52.9649,53.0048,1400.0
2014-02-25 13:10:00,53.15,53.18,53.1,53.14,1500.0,53.0048,53.0347,52.9549,52.9948,1500.0
2014-02-25 13:20:00,53.14,53.2,53.14,53.19,3100.0,52.9948,53.0546,52.9948,53.0446,3100.0
2014-02-25 13:30:00,53.19,53.2,53.14,53.18,2100.0,53.0446,53.0546,52.9948,53.0347,2100.0
2014-02-25 13:40:00,53.2,53.2,53.09,53.11,1000.0,53.0546,53.0546,52.9449,52.9649,1000.0
2014-02-25 13:50:00,53.12,53.2,53.11,53.19,1900.0,52.9748,53.0546,52.9649,53.0446,1900.0
2014-02-25 14:00:00,53.15,53.19,53.11,53.19,1100.0,53.0048,53.0446,52.9649,53.0446,1100.0
2014-02-25 14:10:00,53.17,53.18,53.12,53.17,1200.0,53.0247,53.0347,52.9748,53.0247,1200.0
2014-02-25 14:20:00,53.18,53.2,53.18,53.19,1200.0,53.0347,53.0546,53.0347,53.0446,1200.0
2014-02-25 14:30:00,53.18,53.2,53.11,53.11,1200.0,53.0347,53.0546,52.9649,52.9649,1200.0
2014-02-25 14:40:00,53.11,53.13,53.09,53.12,1300.0,52.9649,52.9848,52.9449,52.9748,1300.0
2014-02-25 14:50:00,53.12,53.13,53.12,53.13,600.0,52.9748,52.9848,52.9748,52.9848,600.0
2014-02-25 15:00:00,53.18,53.19,53.13,53.17,2700.0,53.0347,53.0446,52.9848,53.0247,2700.0
2014-02-25 15:10:00,53.12,53.18,53.12,53.18,2500.0,52.9748,53.0347,52.9748,53.0347,2500.0
2014-02-25 15:20:00,53.18,53.18,52.99,53.05,3300.0,53.0347,53.0347,52.8452,52.905,3300.0
2014-02-25 15:30:00,53.05,53.11,53.05,53.06,2700.0,52.905,52.9649,52.905,52.915,2700.0
2014-02-25 15:40:00,53.03,53.09,52.91,53.0,4100.0,52.8851,52.9449,52.7654,52.8552,4100.0
2014-02-25 15:50:00,52.97,53.12,52.9,53.12,11700.0,52.8252,52.9748,52.7554,52.9748,11700.0
2014-02-26 09:30:00,53.09,53.2,53.09,53.17,3800.0,52.9449,53.0546,52.9449,53.0247,3800.0
2014-02-26 09:40:00,53.16,53.17,53.07,53.07,1100.0,53.0147,53.0247,52.925,52.925,1100.0
2014-02-26 09:50:00,52.99,52.99,52.88,52.88,300.0,52.8452,52.8452,52.7355,52.7355,300.0
2014-02-26 10:00:00,53.0,53.12,52.9,52.9,4700.0,52.8552,52.9748,52.7554,52.7554,4700.0
2014-02-26 10:10:00,52.93,53.14,52.93,53.13,3200.0,52.7854,52.9948,52.7854,52.9848,3200.0
2014-02-26 10:20:00,53.19,53.2,53.09,53.17,8600.0,53.0446,53.0546,52.9449,53.0247,8600.0
2014-02-26 10:30:00,53.19,53.29,53.0,53.0,11900.0,53.0446,53.1444,52.8552,52.8552,11900.0
2014-02-26 10:40:00,53.04,53.18,53.04,53.17,2600.0,52.8951,53.0347,52.8951,53.0247,2600.0
2014-02-26 10:50:00,53.18,53.2,53.13,53.13,9700.0,53.0347,53.0546,52.9848,52.9848,9700.0
2014-02-26 11:00:00,53.17,53.17,53.12,53.12,600.0,53.0247,53.0247,52.9748,52.9748,600.0
2014-02-26 11:10:00,53.17,53.25,53.17,53.25,9900.0,53.0247,53.1045,53.0247,53.1045,9900.0
2014-02-26 11:20:00,53.33,53.36,53.2,53.21,4500.0,53.1843,53.2142,53.0546,53.0646,4500.0
2014-02-26 11:30:00,53.23,53.23,53.16,53.2,2400.0,53.0845,53.0845,53.0147,53.0546,2400.0
2014-02-26 11:40:00,53.21,53.23,53.17,53.2,1700.0,53.0646,53.0845,53.0247,53.0546,1700.0
2014-02-26 11:50:00,53.19,53.24,53.04,53.04,2700.0,53.0446,53.0945,52.8951,52.8951,2700.0
2014-02-26 12:00:00,53.12,53.13,53.12,53.12,1400.0,52.9748,52.9848,52.9748,52.9748,1400.0
2014-02-26 12:10:00,53.18,53.2,53.15,53.15,1700.0,53.0347,53.0546,53.0048,53.0048,1700.0
2014-02-26 12:20:00,53.2,53.2,53.15,53.17,6800.0,53.0546,53.0546,53.0048,53.0247,6800.0
2014-02-26 12:30:00,53.17,53.21,53.17,53.21,2300.0,53.0247,53.0646,53.0247,53.0646,2300.0
2014-02-26 12:40:00,53.24,53.24,53.09,53.09,3500.0,53.0945,53.0945,52.9449,52.9449,3500.0
2014-02-26 12:50:00,53.09,53.19,53.09,53.12,4000.0,52.9449,53.0446,52.9449,52.9748,4000.0
2014-02-26 13:00:00,53.12,53.12,53.0,53.04,1600.0,52.9748,52.9748,52.8552,52.8951,1600.0
2014-02-26 13:10:00,53.1,53.15,53.07,53.13,2200.0,52.9549,53.0048,52.925,52.9848,2200.0
2014-02-26 13:20:00,53.13,53.2,53.13,53.18,1700.0,52.9848,53.0546,52.9848,53.0347,1700.0
2014-02-26 13:30:00,53.2,53.2,53.14,53.18,6600.0,53.0546,53.0546,52.9948,53.0347,6600.0
2014-02-26 13:40:00,53.17,53.2,53.16,53.17,6100.0,53.0247,53.0546,53.0147,53.0247,6100.0
2014-02-26 13:50:00,53.2,53.2,53.0,53.05,6800.0,53.0546,53.0546,52.8552,52.905,6800.0
2014-02-26 14:00:00,53.08,53.15,53.01,53.01,1800.0,52.9349,53.0048,52.8651,52.8651,1800.0
2014-02-26 14:10:00,53.0,53.0,52.78,52.78,2300.0,52.8552,52.8552,52.6358,52.6358,2300.0
2014-02-26 14:20:00,52.83,52.9,52.69,52.69,1900.0,52.6856,52.7554,52.546,52.546,1900.0
2014-02-26 14:30:00,52.65,52.81,52.55,52.8,2600.0,52.5061,52.6657,52.4064,52.6557,2600.0
2014-02-26 14:40:00,52.87,52.94,52.87,52.93,2600.0,52.7255,52.7953,52.7255,52.7854,2600.0
2014-02-26 14:50:00,52.93,52.93,52.81,52.88,1200.0,52.7854,52.7854,52.6657,52.7355,1200.0
2014-02-26 15:00:00,52.91,52.92,52.86,52.86,2700.0,52.7654,52.7754,52.7155,52.7155,2700.0
2014-02-26 15:10:00,52.86,52.91,52.78,52.86,4100.0,52.7155,52.7654,52.6358,52.7155,4100.0
2014-02-26 15:20:00,52.73,52.92,52.73,52.83,3100.0,52.5859,52.7754,52.5859,52.6856,3100.0
2014-02-26 15:30:00,52.94,52.94,52.79,52.82,5500.0,52.7953,52.7953,52.6457,52.6757,5500.0
2014-02-26 15:40:00,52.84,52.85,52.67,52.76,7600.0,52.6956,52.7056,52.5261,52.6158,7600.0
2014-02-26 15:50:00,52.77,52.94,52.7,52.82,16400.0,52.6258,52.7953,52.556,52.6757,16400.0
2014-02-27 09:30:00,52.6,52.6,52.47,52.47,1600.0,52.4563,52.4563,52.3266,52.3266,1600.0
2014-02-27 09:40:00,52.63,52.81,52.63,52.81,2700.0,52.4862,52.6657,52.4862,52.6657,2700.0
2014-02-27 09:50:00,52.81,52.89,52.66,52.89,2900.0,52.6657,52.7455,52.5161,52.7455,2900.0
2014-02-27 10:00:00,52.9,53.04,52.71,52.71,3100.0,52.7554,52.8951,52.566,52.566,3100.0
2014-02-27 10:10:00,52.71,52.75,52.7,52.75,2100.0,52.566,52.6058,52.556,52.6058,2100.0
2014-02-27 10:20:00,52.81,52.99,52.81,52.99,2400.0,52.6657,52.8452,52.6657,52.8452,2400.0
2014-02-27 10:30:00,52.95,52.95,52.87,52.91,1800.0,52.8053,52.8053,52.7255,52.7654,1800.0
2014-02-27 10:40:00,52.93,52.93,52.73,52.73,3500.0,52.7854,52.7854,52.5859,52.5859,3500.0
2014-02-27 10:50:00,52.74,52.95,52.71,52.78,7900.0,52.5959,52.8053,52.566,52.6358,7900.0
2014-02-27 11:00:00,52.81,52.81,52.68,52.7,7800.0,52.6657,52.6657,52.536,52.556,7800.0
2014-02-27 11:10:00,52.82,52.88,52.67,52.72,10800.0,52.6757,52.7355,52.5261,52.5759,10800.0
2014-02-27 11:20:00,52.74,52.8,52.59,52.8,2300.0,52.5959,52.6557,52.4463,52.6557,2300.0
2014-02-27 11:30:00,52.84,52.86,52.76,52.76,2500.0,52.6956,52.7155,52.6158,52.6158,2500.0
2014-02-27 11:40:00,52.76,52.85,52.61,52.7,9900.0,52.6158,52.7056,52.4662,52.556,9900.0
2014-02-27 11:50:00,52.71,52.75,52.66,52.67,3200.0,52.566,52.6058,52.5161,52.5261,3200.0
2014-02-27 12:00:00,52.68,52.88,52.68,52.68,8300.0,52.536,52.7355,52.536,52.536,8300.0
2014-02-27 12:10:00,52.67,52.97,52.63,52.88,9300.0,52.5261,52.8252,52.4862,52.7355,9300.0
2014-02-27 12:20:00,52.94,52.96,52.86,52.96,2600.0,52.7953,52.8153,52.7155,52.8153,2600.0
2014-02-27 12:30:00,52.96,52.98,52.75,52.95,28300.0,52.8153,52.8352,52.6058,52.8053,28300.0
2014-02-27 12:40:00,53.04,53.2,52.94,53.08,12800.0,52.8951,53.0546,52.7953,52.9349,12800.0
2014-02-27 12:50:00,53.09,53.2,53.09,53.2,1600.0,52.9449,53.0546,52.9449,53.0546,1600.0
2014-02-27 13:00:00,53.2,53.25,53.18,53.19,4200.0,53.0546,53.1045,53.0347,53.0446,4200.0
2014-02-27 13:10:00,53.21,53.23,53.15,53.15,2000.0,53.0646,53.0845,53.0048,53.0048,2000.0
2014-02-27 13:20:00,53.2,53.25,53.19,53.2,5700.0,53.0546,53.1045,53.0446,53.0546,5700.0
2014-02-27 13:30:00,53.25,53.25,53.23,53.25,5500.0,53.1045,53.1045,53.0845,53.1045,5500.0
2014-02-27 13:40:00,53.36,53.45,53.28,53.28,3000.0,53.2142,53.3039,53.1344,53.1344,3000.0
2014-02-27 13:50:00,53.32,53.33,53.29,53.3,3000.0,53.1743,53.1843,53.1444,53.1543,3000.0
2014-02-27 14:00:00,53.3,53.3,53.21,53.21,1000.0,53.1543,53.1543,53.0646,53.0646,1000.0
2014-02-27 14:10:00,53.21,53.21,53.15,53.15,1600.0,53.0646,53.0646,53.0048,53.0048,1600.0
2014-02-27 14:20:00,53.15,53.19,53.15,53.19,1300.0,53.0048,53.0446,53.0048,53.0446,1300.0
2014-02-27 14:30:00,53.2,53.25,53.1,53.19,2100.0,53.0546,53.1045,52.9549,53.0446,2100.0
2014-02-27 14:40:00,53.2,53.25,53.15,53.2,3000.0,53.0546,53.1045,53.0048,53.0546,3000.0
2014-02-27 14:50:00,53.23,53.23,53.2,53.2,1500.0,53.0845,53.0845,53.0546,53.0546,1500.0
2014-02-27 15:00:00,53.22,53.23,53.12,53.23,4000.0,53.0746,53.0845,52.9748,53.0845,4000.0
2014-02-27 15:10:00,53.24,53.25,53.18,53.18,3700.0,53.0945,53.1045,53.0347,53.0347,3700.0
2014-02-27 15:20:00,53.2,53.27,53.11,53.11,7000.0,53.0546,53.1244,52.9649,52.9649,7000.0
2014-02-27 15:30:00,53.11,53.14,53.07,53.1,6700.0,52.9649,52.9948,52.925,52.9549,6700.0
2014-02-27 15:40:00,53.1,53.11,53.02,53.04,4700.0,52.9549,52.9649,52.8751,52.8951,4700.0
2014-02-27 15:50:00,53.04,53.17,53.0,53.15,25600.0,52.8951,53.0247,52.8552,53.0048,25600.0
2014-02-28 09:30:00,53.28,53.5,53.25,53.47,5800.0,53.1344,53.3538,53.1045,53.3239,5800.0
2014-02-28 09:40:00,53.57,53.62,53.52,53.52,1600.0,53.4236,53.4735,53.3737,53.3737,1600.0
2014-02-28 09:50:00,53.57,53.78,53.57,53.71,2700.0,53.4236,53.633,53.4236,53.5632,2700.0
2014-02-28 10:00:00,53.66,53.85,53.51,53.84,4300.0,53.5134,53.7028,53.3638,53.6929,4300.0
2014-02-28 10:10:00,53.83,54.0,53.83,53.92,6100.0,53.6829,53.8524,53.6829,53.7727,6100.0
2014-02-28 10:20:00,53.9,53.92,53.74,53.74,3200.0,53.7527,53.7727,53.5931,53.5931,3200.0
2014-02-28 10:30:00,53.74,53.74,53.74,53.74,400.0,53.5931,53.5931,53.5931,53.5931,400.0
2014-02-28 10:40:00,53.8,53.92,53.8,53.84,4700.0,53.653,53.7727,53.653,53.6929,4700.0
2014-02-28 10:50:00,53.84,53.88,53.8,53.87,1400.0,53.6929,53.7328,53.653,53.7228,1400.0
2014-02-28 11:00:00,53.87,53.91,53.81,53.85,3000.0,53.7228,53.7627,53.663,53.7028,3000.0
2014-02-28 11:10:00,53.93,53.93,53.92,53.92,1100.0,53.7826,53.7826,53.7727,53.7727,1100.0
2014-02-28 11:20:00,53.92,53.98,53.87,53.92,1300.0,53.7727,53.8325,53.7228,53.7727,1300.0
2014-02-28 11:30:00,53.92,54.0,53.92,54.0,2100.0,53.7727,53.8524,53.7727,53.8524,2100.0
2014-02-28 11:40:00,54.02,54.02,53.92,53.93,1300.0,53.8724,53.8724,53.7727,53.7826,1300.0
2014-02-28 11:50:00,53.93,54.01,53.93,54.0,1900.0,53.7826,53.8624,53.7826,53.8524,1900.0
2014-02-28 12:00:00,54.0,54.0,53.87,53.96,1700.0,53.8524,53.8524,53.7228,53.8125,1700.0
2014-02-28 12:10:00,53.96,54.01,53.96,54.0,1400.0,53.8125,53.8624,53.8125,53.8524,1400.0
2014-02-28 12:20:00,54.0,54.06,53.98,54.01,2300.0,53.8524,53.9123,53.8325,53.8624,2300.0
2014-02-28 12:30:00,54.07,54.1,54.06,54.06,1500.0,53.9222,53.9522,53.9123,53.9123,1500.0
2014-02-28 12:40:00,54.05,54.05,53.91,53.93,1700.0,53.9023,53.9023,53.7627,53.7826,1700.0
2014-02-28 12:50:00,53.96,54.0,53.95,53.95,1200.0,53.8125,53.8524,53.8026,53.8026,1200.0
2014-02-28 13:00:00,53.96,53.99,53.92,53.99,1200.0,53.8125,53.8425,53.7727,53.8425,1200.0
2014-02-28 13:10:00,53.96,54.05,53.96,53.98,2300.0,53.8125,53.9023,53.8125,53.8325,2300.0
2014-02-28 13:20:00,54.02,54.03,53.98,53.99,900.0,53.8724,53.8824,53.8325,53.8425,900.0
2014-02-28 13:30:00,53.99,54.03,53.99,54.02,700.0,53.8425,53.8824,53.8425,53.8724,700.0
2014-02-28 13:40:00,54.03,54.03,53.94,53.98,2500.0,53.8824,53.8824,53.7926,53.8325,2500.0
2014-02-28 13:50:00,53.94,53.95,53.87,53.87,1600.0,53.7926,53.8026,53.7228,53.7228,1600.0
2014-02-28 14:00:00,53.87,53.87,53.81,53.85,2300.0,53.7228,53.7228,53.663,53.7028,2300.0
2014-02-28 14:10:00,53.87,53.98,53.87,53.98,800.0,53.7228,53.8325,53.7228,53.8325,800.0
2014-02-28 14:20:00,53.98,53.98,53.92,53.98,2800.0,53.8325,53.8325,53.7727,53.8325,2800.0
2014-02-28 14:30:00,53.95,53.95,53.84,53.84,1400.0,53.8026,53.8026,53.6929,53.6929,1400.0
2014-02-28 14:40:00,53.87,53.99,53.8,53.8,4300.0,53.7228,53.8425,53.653,53.653,4300.0
2014-02-28 14:50:00,53.79,53.89,53.73,53.84,6300.0,53.643,53.7427,53.5832,53.6929,6300.0
2014-02-28 15:00:00,53.84,53.84,53.56,53.58,6100.0,53.6929,53.6929,53.4136,53.4336,6100.0
2014-02-28 15:10:00,53.49,53.78,53.37,53.74,6500.0,53.3438,53.633,53.2242,53.5931,6500.0
2014-02-28 15:20:00,53.74,53.82,53.73,53.78,3100.0,53.5931,53.6729,53.5832,53.633,3100.0
2014-02-28 15:30:00,53.8,53.97,53.79,53.91,4400.0,53.653,53.8225,53.643,53.7627,4400.0
2014-02-28 15:40:00,53.99,53.99,53.74,53.74,8400.0,53.8425,53.8425,53.5931,53.5931,8400.0
2014-02-28 15:50:00,53.69,53.88,53.65,53.74,10200.0,53.5433,53.7328,53.5034,53.5931,10200.0
2014-03-03 09:30:00,53.05,53.68,53.05,53.49,4900.0,52.905,53.5333,52.905,53.3438,4900.0
2014-03-03 09:40:00,53.74,54.01,53.69,53.69,3000.0,53.5931,53.8624,53.5433,53.5433,3000.0
2014-03-03 09:50:00,53.72,53.73,53.39,53.52,3500.0,53.5732,53.5832,53.2441,53.3737,3500.0
2014-03-03 10:00:00,53.52,53.53,53.41,53.46,1100.0,53.3737,53.3837,53.264,53.3139,1100.0
2014-03-03 10:10:00,53.47,53.47,53.32,53.33,2700.0,53.3239,53.3239,53.1743,53.1843,2700.0
2014-03-03 10:20:00,53.45,53.62,53.45,53.61,1900.0,53.3039,53.4735,53.3039,53.4635,1900.0
2014-03-03 10:30:00,53.5,53.5,53.11,53.2,8500.0,53.3538,53.3538,52.9649,53.0546,8500.0
2014-03-03 10:40:00,53.22,53.25,53.22,53.25,900.0,53.0746,53.1045,53.0746,53.1045,900.0
2014-03-03 10:50:00,53.25,53.25,53.08,53.08,900.0,53.1045,53.1045,52.9349,52.9349,900.0
2014-03-03 11:00:00,53.22,53.25,52.85,52.85,1900.0,53.0746,53.1045,52.7056,52.7056,1900.0
2014-03-03 11:10:00,52.86,52.99,52.86,52.94,800.0,52.7155,52.8452,52.7155,52.7953,800.0
2014-03-03 11:20:00,53.19,53.2,53.15,53.17,2300.0,53.0446,53.0546,53.0048,53.0247,2300.0
2014-03-03 11:30:00,53.12,53.13,53.04,53.05,1200.0,52.9748,52.9848,52.8951,52.905,1200.0
2014-03-03 11:40:00,53.08,53.08,53.0,53.0,800.0,52.9349,52.9349,52.8552,52.8552,800.0
2014-03-03 11:50:00,53.0,53.07,53.0,53.07,1300.0,52.8552,52.925,52.8552,52.925,1300.0
2014-03-03 12:00:00,53.07,53.07,52.97,52.97,1100.0,52.925,52.925,52.8252,52.8252,1100.0
2014-03-03 12:10:00,52.97,53.09,52.94,53.09,1600.0,52.8252,52.9449,52.7953,52.9449,1600.0
2014-03-03 12:20:00,53.0,53.21,53.0,53.19,1400.0,52.8552,53.0646,52.8552,53.0446,1400.0
2014-03-03 12:30:00,53.24,53.41,53.23,53.41,3600.0,53.0945,53.264,53.0845,53.264,3600.0
2014-03-03 12:40:00,53.41,53.43,53.34,53.35,2800.0,53.264,53.284,53.1942,53.2042,2800.0
2014-03-03 12:50:00,53.35,53.37,53.33,53.37,1700.0,53.2042,53.2242,53.1843,53.2242,1700.0
2014-03-03 13:00:00,53.38,53.39,53.28,53.29,5600.0,53.2341,53.2441,53.1344,53.1444,5600.0
2014-03-03 13:10:00,53.29,53.29,53.2,53.25,1500.0,53.1444,53.1444,53.0546,53.1045,1500.0
2014-03-03 13:20:00,53.3,53.33,53.26,53.26,1800.0,53.1543,53.1843,53.1145,53.1145,1800.0
2014-03-03 13:30:00,53.31,53.31,53.21,53.26,1900.0,53.1643,53.1643,53.0646,53.1145,1900.0
2014-03-03 13:40:00,53.27,53.27,53.27,53.27,300.0,53.1244,53.1244,53.1244,53.1244,300.0
2014-03-03 13:50:00,53.3,53.4,53.24,53.39,8900.0,53.1543,53.2541,53.0945,53.2441,8900.0
2014-03-03 14:00:00,53.37,53.4,53.3,53.36,13000.0,53.2242,53.2541,53.1543,53.2142,13000.0
2014-03-03 14:10:00,53.4,53.51,53.32,53.32,11200.0,53.2541,53.3638,53.1743,53.1743,11200.0
2014-03-03 14:20:00,53.32,53.39,53.3,53.32,7700.0,53.1743,53.2441,53.1543,53.1743,7700.0
2014-03-03 14:30:00,53.32,53.45,53.22,53.37,3400.0,53.1743,53.3039,53.0746,53.2242,3400.0
2014-03-03 14:40:00,53.42,53.56,53.42,53.51,3700.0,53.274,53.4136,53.274,53.3638,3700.0
2014-03-03 14:50:00,53.51,53.54,53.43,53.43,3200.0,53.3638,53.3937,53.284,53.284,3200.0
2014-03-03 15:00:00,53.43,53.43,53.35,53.41,1400.0,53.284,53.284,53.2042,53.264,1400.0
2014-03-03 15:10:00,53.4,53.4,53.24,53.31,2400.0,53.2541,53.2541,53.0945,53.1643,2400.0
2014-03-03 15:20:00,53.32,53.35,53.17,53.22,4500.0,53.1743,53.2042,53.0247,53.0746,4500.0
2014-03-03 15:30:00,53.23,53.32,53.19,53.26,2800.0,53.0845,53.1743,53.0446,53.1145,2800.0
2014-03-03 15:40:00,53.25,53.25,53.04,53.04,5600.0,53.1045,53.1045,52.8951,52.8951,5600.0
2014-03-03 15:50:00,53.02,53.07,52.94,53.07,12500.0,52.8751,52.925,52.7953,52.925,12500.0
2014-03-04 09:30:00,54.0,54.8,54.0,54.34,7800.0,53.8524,54.6502,53.8524,54.1915,7800.0
2014-03-04 09:40:00,54.43,54.43,54.19,54.3,7800.0,54.2813,54.2813,54.0419,54.1516,7800.0
2014-03-04 09:50:00,54.28,54.58,54.26,54.45,8800.0,54.1317,54.4308,54.1117,54.3012,8800.0
2014-03-04 10:00:00,54.51,54.64,54.33,54.58,4700.0,54.361,54.4907,54.1815,54.4308,4700.0
2014-03-04 10:10:00,54.57,54.68,54.45,54.53,14000.0,54.4209,54.5306,54.3012,54.381,14000.0
2014-03-04 10:20:00,54.53,54.72,54.5,54.53,8700.0,54.381,54.5705,54.3511,54.381,8700.0
2014-03-04 10:30:00,54.53,54.6,54.48,54.58,3900.0,54.381,54.4508,54.3311,54.4308,3900.0
2014-03-04 10:40:00,54.58,54.61,54.42,54.6,4800.0,54.4308,54.4608,54.2713,54.4508,4800.0
2014-03-04 10:50:00,54.59,54.59,54.43,54.55,6300.0,54.4408,54.4408,54.2813,54.4009,6300.0
2014-03-04 11:00:00,54.54,54.54,54.43,54.5,5700.0,54.391,54.391,54.2813,54.3511,5700.0
2014-03-04 11:10:00,54.5,54.51,54.41,54.48,3800.0,54.3511,54.361,54.2613,54.3311,3800.0
2014-03-04 11:20:00,54.51,54.51,54.32,54.34,6300.0,54.361,54.361,54.1716,54.1915,6300.0
2014-03-04 11:30:00,54.32,54.32,54.16,54.27,6500.0,54.1716,54.1716,54.012,54.1217,6500.0
2014-03-04 11:40:00,54.31,54.35,54.2,54.3,7700.0,54.1616,54.2015,54.0519,54.1516,7700.0
2014-03-04 11:50:00,54.22,54.46,54.22,54.38,3400.0,54.0718,54.3112,54.0718,54.2314,3400.0
2014-03-04 12:00:00,54.32,54.42,54.01,54.06,16400.0,54.1716,54.2713,53.8624,53.9123,16400.0
2014-03-04 12:10:00,54.05,54.38,54.05,54.38,4600.0,53.9023,54.2314,53.9023,54.2314,4600.0
2014-03-04 12:20:00,54.4,54.44,54.0,54.32,18100.0,54.2513,54.2912,53.8524,54.1716,18100.0
2014-03-04 12:30:00,54.32,54.32,54.13,54.21,2600.0,54.1716,54.1716,53.9821,54.0619,2600.0
2014-03-04 12:40:00,54.29,54.29,54.07,54.2,3900.0,54.1416,54.1416,53.9222,54.0519,3900.0
2014-03-04 12:50:00,54.15,54.26,54.11,54.26,2800.0,54.002,54.1117,53.9621,54.1117,2800.0
2014-03-04 13:00:00,54.19,54.41,54.19,54.33,3300.0,54.0419,54.2613,54.0419,54.1815,3300.0
2014-03-04 13:10:00,54.33,54.39,54.31,54.38,1600.0,54.1815,54.2414,54.1616,54.2314,1600.0
2014-03-04 13:20:00,54.33,54.37,54.03,54.25,5000.0,54.1815,54.2214,53.8824,54.1018,5000.0
2014-03-04 13:30:00,54.24,54.26,53.93,54.16,9500.0,54.0918,54.1117,53.7826,54.012,9500.0
2014-03-04 13:40:00,54.2,54.23,54.06,54.1,2900.0,54.0519,54.0818,53.9123,53.9522,2900.0
2014-03-04 13:50:00,54.12,54.17,54.06,54.15,1900.0,53.9721,54.022,53.9123,54.002,1900.0
2014-03-04 14:00:00,54.14,54.21,54.06,54.06,5100.0,53.9921,54.0619,53.9123,53.9123,5100.0
2014-03-04 14:10:00,54.1,54.19,54.09,54.11,3200.0,53.9522,54.0419,53.9422,53.9621,3200.0
2014-03-04 14:20:00,54.08,54.13,54.03,54.13,2500.0,53.9322,53.9821,53.8824,53.9821,2500.0
2014-03-04 14:30:00,54.03,54.08,53.96,53.96,2500.0,53.8824,53.9322,53.8125,53.8125,2500.0
2014-03-04 14:40:00,53.97,54.11,53.97,54.05,3200.0,53.8225,53.9621,53.8225,53.9023,3200.0
2014-03-04 14:50:00,54.06,54.07,53.97,54.07,6600.0,53.9123,53.9222,53.8225,53.9222,6600.0
2014-03-04 15:00:00,54.1,54.17,54.05,54.11,4400.0,53.9522,54.022,53.9023,53.9621,4400.0
2014-03-04 15:10:00,54.1,54.1,53.95,54.1,3500.0,53.9522,53.9522,53.8026,53.9522,3500.0
2014-03-04 15:20:00,54.1,54.18,53.9,54.01,10100.0,53.9522,54.0319,53.7527,53.8624,10100.0
2014-03-04 15:30:00,54.03,54.17,54.0,54.0,6100.0,53.8824,54.022,53.8524,53.8524,6100.0
2014-03-04 15:40:00,54.0,54.09,53.94,54.07,13200.0,53.8524,53.9422,53.7926,53.9222,13200.0
2014-03-04 15:50:00,54.03,54.04,53.88,53.95,23400.0,53.8824,53.8923,53.7328,53.8026,23400.0
2014-03-05 09:30:00,53.87,54.18,53.61,54.18,3600.0,53.7228,54.0319,53.4635,54.0319,3600.0
2014-03-05 09:40:00,54.18,54.29,54.06,54.11,1500.0,54.0319,54.1416,53.9123,53.9621,1500.0
2014-03-05 09:50:00,54.02,54.02,53.87,53.98,1900.0,53.8724,53.8724,53.7228,53.8325,1900.0
2014-03-05 10:00:00,54.06,54.11,53.84,53.9,900.0,53.9123,53.9621,53.6929,53.7527,900.0
2014-03-05 10:10:00,54.07,54.11,53.94,53.94,2600.0,53.9222,53.9621,53.7926,53.7926,2600.0
2014-03-05 10:20:00,54.0,54.01,54.0,54.01,1700.0,53.8524,53.8624,53.8524,53.8624,1700.0
2014-03-05 10:30:00,53.93,53.94,53.89,53.93,1000.0,53.7826,53.7926,53.7427,53.7826,1000.0
2014-03-05 10:40:00,53.93,53.93,53.86,53.86,1400.0,53.7826,53.7826,53.7128,53.7128,1400.0
2014-03-05 10:50:00,53.98,54.0,53.96,53.96,1000.0,53.8325,53.8524,53.8125,53.8125,1000.0
2014-03-05 11:00:00,53.93,53.93,53.91,53.92,800.0,53.7826,53.7826,53.7627,53.7727,800.0
2014-03-05 11:10:00,53.92,53.97,53.92,53.97,800.0,53.7727,53.8225,53.7727,53.8225,800.0
2014-03-05 11:20:00,53.94,53.94,53.75,53.85,2200.0,53.7926,53.7926,53.6031,53.7028,2200.0
2014-03-05 11:30:00,53.88,53.94,53.88,53.9,1700.0,53.7328,53.7926,53.7328,53.7527,1700.0
2014-03-05 11:40:00,53.88,53.91,53.87,53.87,1400.0,53.7328,53.7627,53.7228,53.7228,1400.0
2014-03-05 11:50:00,53.89,53.92,53.88,53.88,2000.0,53.7427,53.7727,53.7328,53.7328,2000.0
2014-03-05 12:00:00,53.88,53.91,53.76,53.83,1900.0,53.7328,53.7627,53.6131,53.6829,1900.0
2014-03-05 12:10:00,53.8,53.8,53.72,53.8,900.0,53.653,53.653,53.5732,53.653,900.0
2014-03-05 12:20:00,53.8,53.81,53.75,53.75,1500.0,53.653,53.663,53.6031,53.6031,1500.0
2014-03-05 12:30:00,53.8,53.88,53.78,53.84,1000.0,53.653,53.7328,53.633,53.6929,1000.0
2014-03-05 12:40:00,53.84,53.84,53.8,53.84,2100.0,53.6929,53.6929,53.653,53.6929,2100.0
2014-03-05 12:50:00,53.85,53.85,53.74,53.76,3000.0,53.7028,53.7028,53.5931,53.6131,3000.0
2014-03-05 13:00:00,53.8,53.81,53.76,53.78,6000.0,53.653,53.663,53.6131,53.633,6000.0
2014-03-05 13:10:00,53.78,53.81,53.71,53.74,3900.0,53.633,53.663,53.5632,53.5931,3900.0
2014-03-05 13:20:00,53.74,53.77,53.55,53.57,5200.0,53.5931,53.6231,53.4037,53.4236,5200.0
2014-03-05 13:30:00,53.66,53.66,53.53,53.56,2100.0,53.5134,53.5134,53.3837,53.4136,2100.0
2014-03-05 13:40:00,53.59,53.71,53.59,53.71,1800.0,53.4436,53.5632,53.4436,53.5632,1800.0
2014-03-05 13:50:00,53.66,53.68,53.54,53.6,1500.0,53.5134,53.5333,53.3937,53.4535,1500.0
2014-03-05 14:00:00,53.66,53.72,53.6,53.66,1800.0,53.5134,53.5732,53.4535,53.5134,1800.0
2014-03-05 14:10:00,53.65,53.65,53.56,53.56,2300.0,53.5034,53.5034,53.4136,53.4136,2300.0
2014-03-05 14:20:00,53.56,53.64,53.48,53.59,1700.0,53.4136,53.4934,53.3339,53.4436,1700.0
2014-03-05 14:30:00,53.65,53.65,53.4,53.53,4000.0,53.5034,53.5034,53.2541,53.3837,4000.0
2014-03-05 14:40:00,53.52,53.56,53.52,53.52,1200.0,53.3737,53.4136,53.3737,53.3737,1200.0
2014-03-05 14:50:00,53.61,53.61,53.51,53.51,2500.0,53.4635,53.4635,53.3638,53.3638,2500.0
2014-03-05 15:00:00,53.51,53.55,53.48,53.48,2900.0,53.3638,53.4037,53.3339,53.3339,2900.0
2014-03-05 15:10:00,53.54,53.59,53.43,53.46,2300.0,53.3937,53.4436,53.284,53.3139,2300.0
2014-03-05 15:20:00,53.52,53.63,53.49,53.49,7300.0,53.3737,53.4834,53.3438,53.3438,7300.0
2014-03-05 15:30:00,53.55,53.55,53.48,53.48,3300.0,53.4037,53.4037,53.3339,53.3339,3300.0
2014-03-05 15:40:00,53.52,53.59,53.5,53.55,5600.0,53.3737,53.4436,53.3538,53.4037,5600.0
2014-03-05 15:50:00,53.54,53.71,53.5,53.66,19300.0,53.3937,53.5632,53.3538,53.5134,19300.0
2014-03-06 09:30:00,53.79,53.87,53.55,53.55,2200.0,53.643,53.7228,53.4037,53.4037,2200.0
2014-03-06 09:40:00,53.67,53.67,53.67,53.67,100.0,53.5233,53.5233,53.5233,53.5233,100.0
2014-03-06 09:50:00,53.74,53.74,53.74,53.74,200.0,53.5931,53.5931,53.5931,53.5931,200.0
2014-03-06 10:00:00,53.81,53.88,53.76,53.85,4900.0,53.663,53.7328,53.6131,53.7028,4900.0
2014-03-06 10:10:00,53.85,53.85,53.28,53.28,4700.0,53.7028,53.7028,53.1344,53.1344,4700.0
2014-03-06 10:20:00,53.39,53.58,53.35,53.48,3000.0,53.2441,53.4336,53.2042,53.3339,3000.0
2014-03-06 10:30:00,53.52,53.54,53.52,53.53,1500.0,53.3737,53.3937,53.3737,53.3837,1500.0
2014-03-06 10:40:00,53.53,53.53,53.44,53.5,1100.0,53.3837,53.3837,53.294,53.3538,1100.0
2014-03-06 10:50:00,53.53,53.54,53.4,53.42,4300.0,53.3837,53.3937,53.2541,53.274,4300.0
2014-03-06 11:00:00,53.42,53.46,53.4,53.4,1600.0,53.274,53.3139,53.2541,53.2541,1600.0
2014-03-06 11:10:00,53.4,53.5,53.39,53.4,3900.0,53.2541,53.3538,53.2441,53.2541,3900.0
2014-03-06 11:20:00,53.44,53.47,53.44,53.45,2400.0,53.294,53.3239,53.294,53.3039,2400.0
2014-03-06 11:30:00,53.45,53.49,53.26,53.37,7700.0,53.3039,53.3438,53.1145,53.2242,7700.0
2014-03-06 11:40:00,53.41,53.47,53.37,53.39,4200.0,53.264,53.3239,53.2242,53.2441,4200.0
2014-03-06 11:50:00,53.39,53.48,53.39,53.44,900.0,53.2441,53.3339,53.2441,53.294,900.0
2014-03-06 12:00:00,53.49,53.5,53.41,53.5,6300.0,53.3438,53.3538,53.264,53.3538,6300.0
2014-03-06 12:10:00,53.5,53.5,53.43,53.45,2800.0,53.3538,53.3538,53.284,53.3039,2800.0
2014-03-06 12:20:00,53.45,53.45,53.4,53.41,600.0,53.3039,53.3039,53.2541,53.264,600.0
2014-03-06 12:30:00,53.48,53.5,53.42,53.46,4600.0,53.3339,53.3538,53.274,53.3139,4600.0
2014-03-06 12:40:00,53.48,53.48,53.41,53.41,1500.0,53.3339,53.3339,53.264,53.264,1500.0
2014-03-06 12:50:00,53.47,53.5,53.44,53.5,3200.0,53.3239,53.3538,53.294,53.3538,3200.0
2014-03-06 13:00:00,53.54,53.55,53.46,53.5,2800.0,53.3937,53.4037,53.3139,53.3538,2800.0
2014-03-06 13:10:00,53.5,53.5,53.48,53.48,900.0,53.3538,53.3538,53.3339,53.3339,900.0
2014-03-06 13:20:00,53.48,53.56,53.47,53.5,2600.0,53.3339,53.4136,53.3239,53.3538,2600.0
2014-03-06 13:30:00,53.45,53.49,53.45,53.48,800.0,53.3039,53.3438,53.3039,53.3339,800.0
2014-03-06 13:40:00,53.47,53.49,53.47,53.47,1000.0,53.3239,53.3438,53.3239,53.3239,1000.0
2014-03-06 13:50:00,53.48,53.49,53.42,53.47,3900.0,53.3339,53.3438,53.274,53.3239,3900.0
2014-03-06 14:00:00,53.46,53.54,53.42,53.48,8300.0,53.3139,53.3937,53.274,53.3339,8300.0
2014-03-06 14:10:00,53.48,53.51,53.46,53.46,2200.0,53.3339,53.3638,53.3139,53.3139,2200.0
2014-03-06 14:20:00,53.48,53.5,53.39,53.41,4200.0,53.3339,53.3538,53.2441,53.264,4200.0
2014-03-06 14:30:00,53.36,53.41,53.36,53.4,800.0,53.2142,53.264,53.2142,53.2541,800.0
2014-03-06 14:40:00,53.4,53.44,53.35,53.39,1600.0,53.2541,53.294,53.2042,53.2441,1600.0
2014-03-06 14:50:00,53.44,53.5,53.4,53.5,2300.0,53.294,53.3538,53.2541,53.3538,2300.0
2014-03-06 15:00:00,53.5,53.5,53.4,53.41,7000.0,53.3538,53.3538,53.2541,53.264,7000.0
2014-03-06 15:10:00,53.41,53.46,53.36,53.4,4500.0,53.264,53.3139,53.2142,53.2541,4500.0
2014-03-06 15:20:00,53.37,53.5,53.37,53.5,5500.0,53.2242,53.3538,53.2242,53.3538,5500.0
2014-03-06 15:30:00,53.5,53.5,53.38,53.39,13900.0,53.3538,53.3538,53.2341,53.2441,13900.0
2014-03-06 15:40:00,53.39,53.41,53.33,53.34,2600.0,53.2441,53.264,53.1843,53.1942,2600.0
2014-03-06 15:50:00,53.31,53.42,53.3,53.41,6700.0,53.1643,53.274,53.1543,53.264,6700.0
2014-03-07 09:30:00,53.56,53.86,53.45,53.47,6100.0,53.4136,53.7128,53.3039,53.3239,6100.0
2014-03-07 09:40:00,53.48,53.62,53.28,53.32,3100.0,53.3339,53.4735,53.1344,53.1743,3100.0
2014-03-07 09:50:00,53.32,53.74,53.31,53.74,1600.0,53.1743,53.5931,53.1643,53.5931,1600.0
2014-03-07 10:00:00,53.63,53.69,53.5,53.61,4300.0,53.4834,53.5433,53.3538,53.4635,4300.0
2014-03-07 10:10:00,53.69,53.79,53.64,53.64,4900.0,53.5433,53.643,53.4934,53.4934,4900.0
2014-03-07 10:20:00,53.62,53.62,53.57,53.59,1300.0,53.4735,53.4735,53.4236,53.4436,1300.0
2014-03-07 10:30:00,53.7,53.81,53.64,53.64,6300.0,53.5533,53.663,53.4934,53.4934,6300.0
2014-03-07 10:40:00,53.67,53.78,53.62,53.7,4300.0,53.5233,53.633,53.4735,53.5533,4300.0
2014-03-07 10:50:00,53.72,53.75,53.64,53.67,3800.0,53.5732,53.6031,53.4934,53.5233,3800.0
2014-03-07 11:00:00,53.63,53.65,53.41,53.59,3400.0,53.4834,53.5034,53.264,53.4436,3400.0
2014-03-07 11:10:00,53.59,53.65,53.57,53.65,3100.0,53.4436,53.5034,53.4236,53.5034,3100.0
2014-03-07 11:20:00,53.63,53.65,53.6,53.63,3800.0,53.4834,53.5034,53.4535,53.4834,3800.0
2014-03-07 11:30:00,53.61,53.65,53.57,53.6,2800.0,53.4635,53.5034,53.4236,53.4535,2800.0
2014-03-07 11:40:00,53.6,53.66,53.55,53.56,5500.0,53.4535,53.5134,53.4037,53.4136,5500.0
2014-03-07 11:50:00,53.58,53.65,53.49,53.61,5700.0,53.4336,53.5034,53.3438,53.4635,5700.0
2014-03-07 12:00:00,53.58,53.64,53.58,53.64,5800.0,53.4336,53.4934,53.4336,53.4934,5800.0
2014-03-07 12:10:00,53.64,53.64,53.54,53.57,2000.0,53.4934,53.4934,53.3937,53.4236,2000.0
2014-03-07 12:20:00,53.62,53.67,53.59,53.6,5200.0,53.4735,53.5233,53.4436,53.4535,5200.0
2014-03-07 12:30:00,53.58,53.61,53.57,53.59,1000.0,53.4336,53.4635,53.4236,53.4436,1000.0
2014-03-07 12:40:00,53.6,53.65,53.6,53.61,1400.0,53.4535,53.5034,53.4535,53.4635,1400.0
2014-03-07 12:50:00,53.65,53.65,53.55,53.55,2100.0,53.5034,53.5034,53.4037,53.4037,2100.0
2014-03-07 13:00:00,53.53,53.63,53.53,53.63,2700.0,53.3837,53.4834,53.3837,53.4834,2700.0
2014-03-07 13:10:00,53.63,53.63,53.61,53.61,700.0,53.4834,53.4834,53.4635,53.4635,700.0
2014-03-07 13:20:00,53.61,53.61,53.56,53.56,600.0,53.4635,53.4635,53.4136,53.4136,600.0
2014-03-07 13:30:00,53.56,53.61,53.53,53.53,1300.0,53.4136,53.4635,53.3837,53.3837,1300.0
2014-03-07 13:40:00,53.55,53.56,53.53,53.56,1300.0,53.4037,53.4136,53.3837,53.4136,1300.0
2014-03-07 13:50:00,53.56,53.66,53.56,53.61,2800.0,53.4136,53.5134,53.4136,53.4635,2800.0
2014-03-07 14:00:00,53.6,53.67,53.57,53.6,5600.0,53.4535,53.5233,53.4236,53.4535,5600.0
2014-03-07 14:10:00,53.59,53.6,53.52,53.58,2000.0,53.4436,53.4535,53.3737,53.4336,2000.0
2014-03-07 14:20:00,53.53,53.54,53.48,53.52,1800.0,53.3837,53.3937,53.3339,53.3737,1800.0
2014-03-07 14:30:00,53.52,53.52,53.46,53.46,1100.0,53.3737,53.3737,53.3139,53.3139,1100.0
2014-03-07 14:40:00,53.5,53.58,53.43,53.56,4000.0,53.3538,53.4336,53.284,53.4136,4000.0
2014-03-07 14:50:00,53.6,53.6,53.55,53.55,600.0,53.4535,53.4535,53.4037,53.4037,600.0
2014-03-07 15:00:00,53.57,53.66,53.57,53.64,3400.0,53.4236,53.5134,53.4236,53.4934,3400.0
2014-03-07 15:10:00,53.64,53.67,53.56,53.57,6100.0,53.4934,53.5233,53.4136,53.4236,6100.0
2014-03-07 15:20:00,53.58,53.64,53.45,53.64,5400.0,53.4336,53.4934,53.3039,53.4934,5400.0
2014-03-07 15:30:00,53.64,53.67,53.58,53.58,4400.0,53.4934,53.5233,53.4336,53.4336,4400.0
2014-03-07 15:40:00,53.58,53.59,53.47,53.48,2200.0,53.4336,53.4436,53.3239,53.3339,2200.0
2014-03-07 15:50:00,53.49,53.67,53.47,53.66,6800.0,53.3438,53.5233,53.3239,53.5134,6800.0
2014-03-10 09:30:00,53.54,54.05,53.54,54.0,10300.0,53.3937,53.9023,53.3937,53.8524,10300.0
2014-03-10 09:40:00,54.0,54.85,53.79,54.64,16100.0,53.8524,54.7001,53.643,54.4907,16100.0
2014-03-10 09:50:00,54.73,54.73,54.51,54.62,4300.0,54.5804,54.5804,54.361,54.4707,4300.0
2014-03-10 10:00:00,54.77,54.77,54.44,54.44,2900.0,54.6203,54.6203,54.2912,54.2912,2900.0
2014-03-10 10:10:00,54.44,54.44,54.11,54.14,4300.0,54.2912,54.2912,53.9621,53.9921,4300.0
2014-03-10 10:20:00,54.12,54.14,53.82,53.85,7600.0,53.9721,53.9921,53.6729,53.7028,7600.0
2014-03-10 10:30:00,53.85,53.95,53.69,53.82,11500.0,53.7028,53.8026,53.5433,53.6729,11500.0
2014-03-10 10:40:00,53.82,53.82,53.5,53.6,10200.0,53.6729,53.6729,53.3538,53.4535,10200.0
2014-03-10 10:50:00,53.6,53.68,53.57,53.57,1600.0,53.4535,53.5333,53.4236,53.4236,1600.0
2014-03-10 11:00:00,53.63,53.69,53.5,53.57,14300.0,53.4834,53.5433,53.3538,53.4236,14300.0
2014-03-10 11:10:00,53.6,53.68,53.52,53.64,10000.0,53.4535,53.5333,53.3737,53.4934,10000.0
2014-03-10 11:20:00,53.64,53.77,53.59,53.75,3500.0,53.4934,53.6231,53.4436,53.6031,3500.0
2014-03-10 11:30:00,53.75,53.75,53.6,53.63,4500.0,53.6031,53.6031,53.4535,53.4834,4500.0
2014-03-10 11:40:00,53.59,53.64,53.56,53.59,3500.0,53.4436,53.4934,53.4136,53.4436,3500.0
2014-03-10 11:50:00,53.57,53.57,53.27,53.35,7700.0,53.4236,53.4236,53.1244,53.2042,7700.0
2014-03-10 12:00:00,53.38,53.58,53.28,53.56,23500.0,53.2341,53.4336,53.1344,53.4136,23500.0
2014-03-10 12:10:00,53.55,53.58,53.38,53.43,13200.0,53.4037,53.4336,53.2341,53.284,13200.0
2014-03-10 12:20:00,53.42,53.42,53.25,53.28,3000.0,53.274,53.274,53.1045,53.1344,3000.0
2014-03-10 12:30:00,53.24,53.24,53.11,53.14,3200.0,53.0945,53.0945,52.9649,52.9948,3200.0
2014-03-10 12:40:00,53.12,53.12,52.76,52.88,9200.0,52.9748,52.9748,52.6158,52.7355,9200.0
2014-03-10 12:50:00,52.91,52.92,52.71,52.87,11200.0,52.7654,52.7754,52.566,52.7255,11200.0
2014-03-10 13:00:00,52.86,52.94,52.84,52.85,2100.0,52.7155,52.7953,52.6956,52.7056,2100.0
2014-03-10 13:10:00,52.86,52.9,52.79,52.79,2900.0,52.7155,52.7554,52.6457,52.6457,2900.0
2014-03-10 13:20:00,52.79,52.79,52.71,52.75,3300.0,52.6457,52.6457,52.566,52.6058,3300.0
2014-03-10 13:30:00,52.79,52.79,52.63,52.66,2500.0,52.6457,52.6457,52.4862,52.5161,2500.0
2014-03-10 13:40:00,52.62,52.84,52.62,52.84,2900.0,52.4762,52.6956,52.4762,52.6956,2900.0
2014-03-10 13:50:00,52.84,52.84,52.66,52.67,2200.0,52.6956,52.6956,52.5161,52.5261,2200.0
2014-03-10 14:00:00,52.73,52.76,52.69,52.76,1500.0,52.5859,52.6158,52.546,52.6158,1500.0
2014-03-10 14:10:00,52.76,52.94,52.76,52.94,1000.0,52.6158,52.7953,52.6158,52.7953,1000.0
2014-03-10 14:20:00,52.94,52.94,52.86,52.89,2200.0,52.7953,52.7953,52.7155,52.7455,2200.0
2014-03-10 14:30:00,52.89,52.89,52.82,52.86,2100.0,52.7455,52.7455,52.6757,52.7155,2100.0
2014-03-10 14:40:00,52.86,52.96,52.84,52.96,1200.0,52.7155,52.8153,52.6956,52.8153,1200.0
2014-03-10 14:50:00,52.98,52.98,52.94,52.95,600.0,52.8352,52.8352,52.7953,52.8053,600.0
2014-03-10 15:00:00,52.95,52.95,52.83,52.9,2000.0,52.8053,52.8053,52.6856,52.7554,2000.0
2014-03-10 15:10:00,52.9,52.9,52.78,52.88,2700.0,52.7554,52.7554,52.6358,52.7355,2700.0
2014-03-10 15:20:00,52.88,52.97,52.85,52.93,2100.0,52.7355,52.8252,52.7056,52.7854,2100.0
2014-03-10 15:30:00,52.93,53.04,52.93,53.01,3900.0,52.7854,52.8951,52.7854,52.8651,3900.0
2014-03-10 15:40:00,53.02,53.14,53.01,53.06,3400.0,52.8751,52.9948,52.8651,52.915,3400.0
2014-03-10 15:50:00,53.08,53.14,53.02,53.12,16000.0,52.9349,52.9948,52.8751,52.9748,16000.0
2014-03-11 09:30:00,52.99,53.67,52.71,53.05,6900.0,52.8452,53.5233,52.566,52.905,6900.0
2014-03-11 09:40:00,53.1,53.49,53.1,53.34,4700.0,52.9549,53.3438,52.9549,53.1942,4700.0
2014-03-11 09:50:00,53.23,53.48,53.02,53.48,3300.0,53.0845,53.3339,52.8751,53.3339,3300.0
2014-03-11 10:00:00,53.48,53.48,53.06,53.3,3700.0,53.3339,53.3339,52.915,53.1543,3700.0
2014-03-11 10:10:00,53.3,53.41,53.2,53.2,4000.0,53.1543,53.264,53.0546,53.0546,4000.0
2014-03-11 10:20:00,53.22,53.46,53.15,53.46,5200.0,53.0746,53.3139,53.0048,53.3139,5200.0
2014-03-11 10:30:00,53.66,53.85,53.66,53.85,5700.0,53.5134,53.7028,53.5134,53.7028,5700.0
2014-03-11 10:40:00,53.85,53.98,53.85,53.97,4400.0,53.7028,53.8325,53.7028,53.8225,4400.0
2014-03-11 10:50:00,54.06,54.22,54.06,54.12,4300.0,53.9123,54.0718,53.9123,53.9721,4300.0
2014-03-11 11:00:00,54.11,54.15,54.02,54.02,2300.0,53.9621,54.002,53.8724,53.8724,2300.0
2014-03-11 11:10:00,53.98,53.98,53.92,53.92,3500.0,53.8325,53.8325,53.7727,53.7727,3500.0
2014-03-11 11:20:00,53.9,53.9,53.87,53.88,1300.0,53.7527,53.7527,53.7228,53.7328,1300.0
2014-03-11 11:30:00,53.9,53.9,53.75,53.75,1200.0,53.7527,53.7527,53.6031,53.6031,1200.0
2014-03-11 11:40:00,53.75,53.77,53.52,53.59,2300.0,53.6031,53.6231,53.3737,53.4436,2300.0
2014-03-11 11:50:00,53.6,53.63,53.6,53.63,1100.0,53.4535,53.4834,53.4535,53.4834,1100.0
2014-03-11 12:00:00,53.66,53.66,53.44,53.44,2700.0,53.5134,53.5134,53.294,53.294,2700.0
2014-03-11 12:10:00,53.44,53.48,53.22,53.23,2200.0,53.294,53.3339,53.0746,53.0845,2200.0
2014-03-11 12:20:00,53.27,53.43,53.25,53.4,1700.0,53.1244,53.284,53.1045,53.2541,1700.0
2014-03-11 12:30:00,53.46,53.48,53.44,53.45,1400.0,53.3139,53.3339,53.294,53.3039,1400.0
2014-03-11 12:40:00,53.45,53.58,53.45,53.57,1000.0,53.3039,53.4336,53.3039,53.4236,1000.0
2014-03-11 12:50:00,53.61,53.61,53.42,53.51,1700.0,53.4635,53.4635,53.274,53.3638,1700.0
2014-03-11 13:00:00,53.51,53.51,53.42,53.47,1300.0,53.3638,53.3638,53.274,53.3239,1300.0
2014-03-11 13:10:00,53.56,53.56,53.55,53.55,300.0,53.4136,53.4136,53.4037,53.4037,300.0
2014-03-11 13:20:00,53.55,53.56,53.51,53.51,2900.0,53.4037,53.4136,53.3638,53.3638,2900.0
2014-03-11 13:30:00,53.51,53.72,53.5,53.72,2600.0,53.3638,53.5732,53.3538,53.5732,2600.0
2014-03-11 13:40:00,53.67,53.71,53.6,53.69,4600.0,53.5233,53.5632,53.4535,53.5433,4600.0
2014-03-11 13:50:00,53.76,53.81,53.76,53.81,3400.0,53.6131,53.663,53.6131,53.663,3400.0
2014-03-11 14:00:00,53.82,53.82,53.62,53.67,4100.0,53.6729,53.6729,53.4735,53.5233,4100.0
2014-03-11 14:10:00,53.7,53.77,53.67,53.68,3800.0,53.5533,53.6231,53.5233,53.5333,3800.0
2014-03-11 14:20:00,53.69,53.8,53.6,53.79,4300.0,53.5433,53.653,53.4535,53.643,4300.0
2014-03-11 14:30:00,53.79,53.8,53.61,53.7,4900.0,53.643,53.653,53.4635,53.5533,4900.0
2014-03-11 14:40:00,53.69,53.79,53.65,53.79,6500.0,53.5433,53.643,53.5034,53.643,6500.0
2014-03-11 14:50:00,53.8,53.84,53.73,53.75,5600.0,53.653,53.6929,53.5832,53.6031,5600.0
2014-03-11 15:00:00,53.72,53.72,53.6,53.66,4300.0,53.5732,53.5732,53.4535,53.5134,4300.0
2014-03-11 15:10:00,53.66,53.75,53.66,53.71,1500.0,53.5134,53.6031,53.5134,53.5632,1500.0
2014-03-11 15:20:00,53.71,53.81,53.7,53.77,3900.0,53.5632,53.663,53.5533,53.6231,3900.0
2014-03-11 15:30:00,53.77,53.9,53.74,53.81,2400.0,53.6231,53.7527,53.5931,53.663,2400.0
2014-03-11 15:40:00,53.75,53.84,53.75,53.81,9700.0,53.6031,53.6929,53.6031,53.663,9700.0
2014-03-11 15:50:00,53.83,53.94,53.79,53.89,19200.0,53.6829,53.7926,53.643,53.7427,19200.0
2014-03-12 09:30:00,53.63,53.68,53.47,53.49,1800.0,53.4834,53.5333,53.3239,53.3438,1800.0
2014-03-12 09:40:00,53.51,53.6,53.37,53.37,2700.0,53.3638,53.4535,53.2242,53.2242,2700.0
2014-03-12 09:50:00,53.39,53.7,53.39,53.51,4200.0,53.2441,53.5533,53.2441,53.3638,4200.0
2014-03-12 10:00:00,53.51,53.68,53.43,53.62,5300.0,53.3638,53.5333,53.284,53.4735,5300.0
2014-03-12 10:10:00,53.68,53.73,53.27,53.54,10200.0,53.5333,53.5832,53.1244,53.3937,10200.0
2014-03-12 10:20:00,53.53,53.54,53.43,53.43,4200.0,53.3837,53.3937,53.284,53.284,4200.0
2014-03-12 10:30:00,53.43,53.52,53.33,53.43,2800.0,53.284,53.3737,53.1843,53.284,2800.0
2014-03-12 10:40:00,53.47,53.51,53.35,53.35,2000.0,53.3239,53.3638,53.2042,53.2042,2000.0
2014-03-12 10:50:00,53.34,53.62,53.34,53.62,1900.0,53.1942,53.4735,53.1942,53.4735,1900.0
2014-03-12 11:00:00,53.62,53.81,53.54,53.8,2100.0,53.4735,53.663,53.3937,53.653,2100.0
2014-03-12 11:10:00,53.8,53.8,53.71,53.77,1300.0,53.653,53.653,53.5632,53.6231,1300.0
2014-03-12 11:20:00,53.81,53.93,53.81,53.93,1800.0,53.663,53.7826,53.663,53.7826,1800.0
2014-03-12 11:30:00,53.93,53.93,53.75,53.75,1000.0,53.7826,53.7826,53.6031,53.6031,1000.0
2014-03-12 11:40:00,53.72,53.81,53.72,53.81,900.0,53.5732,53.663,53.5732,53.663,900.0
2014-03-12 11:50:00,53.87,53.94,53.78,53.86,9300.0,53.7228,53.7926,53.633,53.7128,9300.0
2014-03-12 12:00:00,53.91,53.91,53.72,53.76,5900.0,53.7627,53.7627,53.5732,53.6131,5900.0
2014-03-12 12:10:00,53.76,53.79,53.76,53.77,1000.0,53.6131,53.643,53.6131,53.6231,1000.0
2014-03-12 12:20:00,53.79,53.8,53.72,53.72,1700.0,53.643,53.653,53.5732,53.5732,1700.0
2014-03-12 12:30:00,53.72,53.72,53.61,53.68,1000.0,53.5732,53.5732,53.4635,53.5333,1000.0
2014-03-12 12:40:00,53.68,53.82,53.68,53.73,2100.0,53.5333,53.6729,53.5333,53.5832,2100.0
2014-03-12 12:50:00,53.73,53.81,53.73,53.81,500.0,53.5832,53.663,53.5832,53.663,500.0
2014-03-12 13:00:00,53.81,53.84,53.79,53.84,2000.0,53.663,53.6929,53.643,53.6929,2000.0
2014-03-12 13:10:00,53.79,53.87,53.71,53.82,900.0,53.643,53.7228,53.5632,53.6729,900.0
2014-03-12 13:20:00,53.87,53.87,53.78,53.84,2000.0,53.7228,53.7228,53.633,53.6929,2000.0
2014-03-12 13:30:00,53.86,53.9,53.82,53.85,2200.0,53.7128,53.7527,53.6729,53.7028,2200.0
2014-03-12 13:40:00,53.91,53.97,53.87,53.88,2200.0,53.7627,53.8225,53.7228,53.7328,2200.0
2014-03-12 13:50:00,53.87,54.01,53.85,53.94,1800.0,53.7228,53.8624,53.7028,53.7926,1800.0
2014-03-12 14:00:00,53.94,54.01,53.94,53.97,1900.0,53.7926,53.8624,53.7926,53.8225,1900.0
2014-03-12 14:10:00,53.98,54.04,53.91,54.02,3200.0,53.8325,53.8923,53.7627,53.8724,3200.0
2014-03-12 14:20:00,54.01,54.06,53.95,53.95,3100.0,53.8624,53.9123,53.8026,53.8026,3100.0
2014-03-12 14:30:00,54.07,54.07,53.99,53.99,2700.0,53.9222,53.9222,53.8425,53.8425,2700.0
2014-03-12 14:40:00,54.03,54.04,54.01,54.01,1400.0,53.8824,53.8923,53.8624,53.8624,1400.0
2014-03-12 14:50:00,54.09,54.1,53.98,53.98,3100.0,53.9422,53.9522,53.8325,53.8325,3100.0
2014-03-12 15:00:00,53.98,54.05,53.91,54.02,3200.0,53.8325,53.9023,53.7627,53.8724,3200.0
2014-03-12 15:10:00,54.03,54.05,54.01,54.02,3200.0,53.8824,53.9023,53.8624,53.8724,3200.0
2014-03-12 15:20:00,53.98,53.99,53.85,53.85,4900.0,53.8325,53.8425,53.7028,53.7028,4900.0
2014-03-12 15:30:00,53.86,53.93,53.83,53.93,4800.0,53.7128,53.7826,53.6829,53.7826,4800.0
2014-03-12 15:40:00,53.92,53.92,53.53,53.58,15300.0,53.7727,53.7727,53.3837,53.4336,15300.0
2014-03-12 15:50:00,53.61,53.73,53.51,53.72,26000.0,53.4635,53.5832,53.3638,53.5732,26000.0
2014-03-13 09:30:00,53.83,53.83,53.83,53.83,900.0,53.6829,53.6829,53.6829,53.6829,900.0
2014-03-13 09:40:00,54.0,54.03,53.82,53.89,2600.0,53.8524,53.8824,53.6729,53.7427,2600.0
2014-03-13 09:50:00,53.89,53.89,53.83,53.84,1000.0,53.7427,53.7427,53.6829,53.6929,1000.0
2014-03-13 10:00:00,53.84,53.85,53.72,53.75,2500.0,53.6929,53.7028,53.5732,53.6031,2500.0
2014-03-13 10:10:00,53.78,53.78,53.64,53.64,2200.0,53.633,53.633,53.4934,53.4934,2200.0
2014-03-13 10:20:00,53.65,53.66,53.65,53.65,500.0,53.5034,53.5134,53.5034,53.5034,500.0
2014-03-13 10:30:00,53.73,53.76,53.47,53.47,3400.0,53.5832,53.6131,53.3239,53.3239,3400.0
2014-03-13 10:40:00,53.47,53.47,53.32,53.38,2500.0,53.3239,53.3239,53.1743,53.2341,2500.0
2014-03-13 10:50:00,53.39,53.39,53.35,53.35,1400.0,53.2441,53.2441,53.2042,53.2042,1400.0
2014-03-13 11:00:00,53.41,53.44,53.41,53.44,1300.0,53.264,53.294,53.264,53.294,1300.0
2014-03-13 11:10:00,53.44,53.44,53.44,53.44,0.0,53.294,53.294,53.294,53.294,0.0
2014-03-13 11:20:00,53.45,53.46,53.45,53.45,1400.0,53.3039,53.3139,53.3039,53.3039,1400.0
2014-03-13 11:30:00,53.45,53.48,53.45,53.48,400.0,53.3039,53.3339,53.3039,53.3339,400.0
2014-03-13 11:40:00,53.54,53.58,53.51,53.51,2400.0,53.3937,53.4336,53.3638,53.3638,2400.0
2014-03-13 11:50:00,53.49,53.49,53.21,53.27,8900.0,53.3438,53.3438,53.0646,53.1244,8900.0
2014-03-13 12:00:00,53.36,53.36,53.17,53.17,1400.0,53.2142,53.2142,53.0247,53.0247,1400.0
2014-03-13 12:10:00,53.16,53.17,52.97,52.97,1500.0,53.0147,53.0247,52.8252,52.8252,1500.0
2014-03-13 12:20:00,53.02,53.11,52.78,52.89,17500.0,52.8751,52.9649,52.6358,52.7455,17500.0
2014-03-13 12:30:00,52.86,52.94,52.78,52.88,11100.0,52.7155,52.7953,52.6358,52.7355,11100.0
2014-03-13 12:40:00,52.88,52.96,52.74,52.74,7000.0,52.7355,52.8153,52.5959,52.5959,7000.0
2014-03-13 12:50:00,52.74,52.78,52.73,52.73,700.0,52.5959,52.6358,52.5859,52.5859,700.0
2014-03-13 13:00:00,52.78,52.78,52.49,52.64,3300.0,52.6358,52.6358,52.3466,52.4962,3300.0
2014-03-13 13:10:00,52.84,52.84,52.84,52.84,300.0,52.6956,52.6956,52.6956,52.6956,300.0
2014-03-13 13:20:00,52.87,52.98,52.87,52.98,1000.0,52.7255,52.8352,52.7255,52.8352,1000.0
2014-03-13 13:30:00,52.99,53.01,52.96,52.96,700.0,52.8452,52.8651,52.8153,52.8153,700.0
2014-03-13 13:40:00,53.01,53.08,53.01,53.08,1300.0,52.8651,52.9349,52.8651,52.9349,1300.0
2014-03-13 13:50:00,53.08,53.08,52.82,52.95,2500.0,52.9349,52.9349,52.6757,52.8053,2500.0
2014-03-13 14:00:00,52.97,52.97,52.78,52.8,1500.0,52.8252,52.8252,52.6358,52.6557,1500.0
2014-03-13 14:10:00,52.81,52.88,52.77,52.77,900.0,52.6657,52.7355,52.6258,52.6258,900.0
2014-03-13 14:20:00,52.72,52.75,52.71,52.75,800.0,52.5759,52.6058,52.566,52.6058,800.0
2014-03-13 14:30:00,52.94,53.01,52.94,52.98,2800.0,52.7953,52.8651,52.7953,52.8352,2800.0
2014-03-13 14:40:00,52.95,52.96,52.79,52.8,1400.0,52.8053,52.8153,52.6457,52.6557,1400.0
2014-03-13 14:50:00,52.83,52.83,52.61,52.69,1200.0,52.6856,52.6856,52.4662,52.546,1200.0
2014-03-13 15:00:00,52.71,52.79,52.62,52.62,2400.0,52.566,52.6457,52.4762,52.4762,2400.0
2014-03-13 15:10:00,52.62,52.68,52.57,52.57,1600.0,52.4762,52.536,52.4263,52.4263,1600.0
2014-03-13 15:20:00,52.56,52.81,52.56,52.72,2000.0,52.4164,52.6657,52.4164,52.5759,2000.0
2014-03-13 15:30:00,52.74,52.8,52.71,52.78,2600.0,52.5959,52.6557,52.566,52.6358,2600.0
2014-03-13 15:40:00,52.81,52.81,52.72,52.8,3100.0,52.6657,52.6657,52.5759,52.6557,3100.0
2014-03-13 15:50:00,52.73,52.73,52.62,52.67,10200.0,52.5859,52.5859,52.4762,52.5261,10200.0
2014-03-14 09:30:00,52.4,52.71,52.28,52.71,1800.0,52.2568,52.566,52.1371,52.566,1800.0
2014-03-14 09:40:00,52.8,52.94,52.8,52.85,2800.0,52.6557,52.7953,52.6557,52.7056,2800.0
2014-03-14 09:50:00,52.85,53.02,52.8,52.98,1700.0,52.7056,52.8751,52.6557,52.8352,1700.0
2014-03-14 10:00:00,52.98,53.13,52.98,53.11,1600.0,52.8352,52.9848,52.8352,52.9649,1600.0
2014-03-14 10:10:00,53.16,53.27,53.05,53.21,2000.0,53.0147,53.1244,52.905,53.0646,2000.0
2014-03-14 10:20:00,53.2,53.3,53.11,53.3,3400.0,53.0546,53.1543,52.9649,53.1543,3400.0
2014-03-14 10:30:00,53.29,53.36,53.19,53.34,2200.0,53.1444,53.2142,53.0446,53.1942,2200.0
2014-03-14 10:40:00,53.34,53.49,53.34,53.49,1800.0,53.1942,53.3438,53.1942,53.3438,1800.0
2014-03-14 10:50:00,53.48,53.48,53.33,53.39,2000.0,53.3339,53.3339,53.1843,53.2441,2000.0
2014-03-14 11:00:00,53.37,53.38,53.33,53.38,1200.0,53.2242,53.2341,53.1843,53.2341,1200.0
2014-03-14 11:10:00,53.35,53.35,53.11,53.13,1300.0,53.2042,53.2042,52.9649,52.9848,1300.0
2014-03-14 11:20:00,53.13,53.17,52.98,53.17,1800.0,52.9848,53.0247,52.8352,53.0247,1800.0
2014-03-14 11:30:00,53.17,53.17,53.08,53.11,1500.0,53.0247,53.0247,52.9349,52.9649,1500.0
2014-03-14 11:40:00,53.17,53.25,53.12,53.23,2400.0,53.0247,53.1045,52.9748,53.0845,2400.0
2014-03-14 11:50:00,53.26,53.26,53.11,53.22,1400.0,53.1145,53.1145,52.9649,53.0746,1400.0
2014-03-14 12:00:00,53.24,53.33,53.06,53.06,1900.0,53.0945,53.1843,52.915,52.915,1900.0
2014-03-14 12:10:00,53.07,53.13,53.01,53.1,1800.0,52.925,52.9848,52.8651,52.9549,1800.0
2014-03-14 12:20:00,53.05,53.12,53.0,53.0,2000.0,52.905,52.9748,52.8552,52.8552,2000.0
2014-03-14 12:30:00,52.99,53.08,52.83,52.95,2700.0,52.8452,52.9349,52.6856,52.8053,2700.0
2014-03-14 12:40:00,53.04,53.04,53.0,53.0,800.0,52.8951,52.8951,52.8552,52.8552,800.0
2014-03-14 12:50:00,53.02,53.1,53.02,53.05,1400.0,52.8751,52.9549,52.8751,52.905,1400.0
2014-03-14 13:00:00,53.05,53.15,53.03,53.15,5800.0,52.905,53.0048,52.8851,53.0048,5800.0
2014-03-14 13:10:00,53.15,53.21,53.15,53.18,1800.0,53.0048,53.0646,53.0048,53.0347,1800.0
2014-03-14 13:20:00,53.19,53.19,53.1,53.16,3300.0,53.0446,53.0446,52.9549,53.0147,3300.0
2014-03-14 13:30:00,53.18,53.21,53.13,53.18,4900.0,53.0347,53.0646,52.9848,53.0347,4900.0
2014-03-14 13:40:00,53.12,53.13,53.01,53.02,1200.0,52.9748,52.9848,52.8651,52.8751,1200.0
2014-03-14 13:50:00,53.06,53.08,53.01,53.03,2700.0,52.915,52.9349,52.8651,52.8851,2700.0
2014-03-14 14:00:00,53.05,53.16,53.04,53.04,1400.0,52.905,53.0147,52.8951,52.8951,1400.0
2014-03-14 14:10:00,53.07,53.09,53.01,53.09,1700.0,52.925,52.9449,52.8651,52.9449,1700.0
2014-03-14 14:20:00,53.09,53.17,53.09,53.1,1100.0,52.9449,53.0247,52.9449,52.9549,1100.0
2014-03-14 14:30:00,53.17,53.18,53.05,53.05,1700.0,53.0247,53.0347,52.905,52.905,1700.0
2014-03-14 14:40:00,53.03,53.08,52.92,52.92,2700.0,52.8851,52.9349,52.7754,52.7754,2700.0
2014-03-14 14:50:00,52.95,52.95,52.81,52.81,1500.0,52.8053,52.8053,52.6657,52.6657,1500.0
2014-03-14 15:00:00,52.79,52.9,52.77,52.77,2700.0,52.6457,52.7554,52.6258,52.6258,2700.0
2014-03-14 15:10:00,52.68,52.72,52.66,52.69,3100.0,52.536,52.5759,52.5161,52.546,3100.0
2014-03-14 15:20:00,52.69,52.75,52.69,52.71,2400.0,52.546,52.6058,52.546,52.566,2400.0
2014-03-14 15:30:00,52.77,52.83,52.61,52.68,3800.0,52.6258,52.6856,52.4662,52.536,3800.0
2014-03-14 15:40:00,52.62,52.72,52.55,52.55,4400.0,52.4762,52.5759,52.4064,52.4064,4400.0
2014-03-14 15:50:00,52.56,52.73,52.49,52.72,15000.0,52.4164,52.5859,52.3466,52.5759,15000.0
2014-03-17 09:30:00,53.08,53.41,53.08,53.29,600.0,52.9349,53.264,52.9349,53.1444,600.0
2014-03-17 09:40:00,53.55,53.71,53.52,53.55,3800.0,53.4037,53.5632,53.3737,53.4037,3800.0
2014-03-17 09:50:00,53.55,53.65,53.14,53.64,2500.0,53.4037,53.5034,52.9948,53.4934,2500.0
2014-03-17 10:00:00,53.64,53.75,53.64,53.71,1800.0,53.4934,53.6031,53.4934,53.5632,1800.0
2014-03-17 10:10:00,53.76,53.76,53.63,53.63,1900.0,53.6131,53.6131,53.4834,53.4834,1900.0
2014-03-17 10:20:00,53.63,53.77,53.62,53.62,2300.0,53.4834,53.6231,53.4735,53.4735,2300.0
2014-03-17 10:30:00,53.65,53.65,53.41,53.43,1800.0,53.5034,53.5034,53.264,53.284,1800.0
2014-03-17 10:40:00,53.5,53.59,53.44,53.44,1400.0,53.3538,53.4436,53.294,53.294,1400.0
2014-03-17 10:50:00,53.46,53.49,53.45,53.45,1300.0,53.3139,53.3438,53.3039,53.3039,1300.0
2014-03-17 11:00:00,53.43,53.5,53.43,53.5,700.0,53.284,53.3538,53.284,53.3538,700.0
2014-03-17 11:10:00,53.5,53.5,53.32,53.35,6400.0,53.3538,53.3538,53.1743,53.2042,6400.0
2014-03-17 11:20:00,53.35,53.35,53.2,53.25,1500.0,53.2042,53.2042,53.0546,53.1045,1500.0
2014-03-17 11:30:00,53.26,53.26,53.25,53.25,1100.0,53.1145,53.1145,53.1045,53.1045,1100.0
2014-03-17 11:40:00,53.25,53.34,53.25,53.32,1700.0,53.1045,53.1942,53.1045,53.1743,1700.0
2014-03-17 11:50:00,53.32,53.34,53.16,53.16,3300.0,53.1743,53.1942,53.0147,53.0147,3300.0
2014-03-17 12:00:00,53.18,53.25,53.18,53.2,500.0,53.0347,53.1045,53.0347,53.0546,500.0
2014-03-17 12:10:00,53.2,53.36,53.2,53.36,2600.0,53.0546,53.2142,53.0546,53.2142,2600.0
2014-03-17 12:20:00,53.31,53.31,53.31,53.31,100.0,53.1643,53.1643,53.1643,53.1643,100.0
2014-03-17 12:30:00,53.39,53.45,53.39,53.43,2100.0,53.2441,53.3039,53.2441,53.284,2100.0
2014-03-17 12:40:00,53.47,53.52,53.43,53.43,2000.0,53.3239,53.3737,53.284,53.284,2000.0
2014-03-17 12:50:00,53.43,53.53,53.43,53.53,700.0,53.284,53.3837,53.284,53.3837,700.0
2014-03-17 13:00:00,53.53,53.58,53.53,53.54,1500.0,53.3837,53.4336,53.3837,53.3937,1500.0
2014-03-17 13:10:00,53.54,53.54,53.43,53.45,900.0,53.3937,53.3937,53.284,53.3039,900.0
2014-03-17 13:20:00,53.45,53.45,53.45,53.45,600.0,53.3039,53.3039,53.3039,53.3039,600.0
2014-03-17 13:30:00,53.45,53.52,53.45,53.48,1100.0,53.3039,53.3737,53.3039,53.3339,1100.0
2014-03-17 13:40:00,53.5,53.5,53.49,53.5,1400.0,53.3538,53.3538,53.3438,53.3538,1400.0
2014-03-17 13:50:00,53.5,53.5,53.45,53.46,700.0,53.3538,53.3538,53.3039,53.3139,700.0
2014-03-17 14:00:00,53.46,53.51,53.45,53.51,1400.0,53.3139,53.3638,53.3039,53.3638,1400.0
2014-03-17 14:10:00,53.49,53.49,53.43,53.43,1000.0,53.3438,53.3438,53.284,53.284,1000.0
2014-03-17 14:20:00,53.46,53.59,53.46,53.52,2200.0,53.3139,53.4436,53.3139,53.3737,2200.0
2014-03-17 14:30:00,53.59,53.62,53.4,53.47,4000.0,53.4436,53.4735,53.2541,53.3239,4000.0
2014-03-17 14:40:00,53.49,53.49,53.32,53.38,4100.0,53.3438,53.3438,53.1743,53.2341,4100.0
2014-03-17 14:50:00,53.33,53.43,53.3,53.36,5200.0,53.1843,53.284,53.1543,53.2142,5200.0
2014-03-17 15:00:00,53.32,53.44,53.23,53.44,5400.0,53.1743,53.294,53.0845,53.294,5400.0
2014-03-17 15:10:00,53.5,53.56,53.5,53.51,2400.0,53.3538,53.4136,53.3538,53.3638,2400.0
2014-03-17 15:20:00,53.51,53.53,53.51,53.53,2000.0,53.3638,53.3837,53.3638,53.3837,2000.0
2014-03-17 15:30:00,53.54,53.58,53.5,53.54,2600.0,53.3937,53.4336,53.3538,53.3937,2600.0
2014-03-17 15:40:00,53.5,53.5,53.24,53.3,2300.0,53.3538,53.3538,53.0945,53.1543,2300.0
2014-03-17 15:50:00,53.33,53.39,53.19,53.29,12700.0,53.1843,53.2441,53.0446,53.1444,12700.0
2014-03-18 09:30:00,53.39,54.0,53.39,53.87,1600.0,53.2441,53.8524,53.2441,53.7228,1600.0
2014-03-18 09:40:00,53.94,53.94,53.69,53.69,500.0,53.7926,53.7926,53.5433,53.5433,500.0
2014-03-18 09:50:00,53.81,54.15,53.81,53.99,3200.0,53.663,54.002,53.663,53.8425,3200.0
2014-03-18 10:00:00,54.05,54.05,53.81,53.81,3800.0,53.9023,53.9023,53.663,53.663,3800.0
2014-03-18 10:10:00,53.85,54.06,53.85,54.06,1600.0,53.7028,53.9123,53.7028,53.9123,1600.0
2014-03-18 10:20:00,54.1,54.26,54.1,54.21,2000.0,53.9522,54.1117,53.9522,54.0619,2000.0
2014-03-18 10:30:00,54.24,54.38,54.24,54.27,3600.0,54.0918,54.2314,54.0918,54.1217,3600.0
2014-03-18 10:40:00,54.27,54.42,54.27,54.33,1700.0,54.1217,54.2713,54.1217,54.1815,1700.0
2014-03-18 10:50:00,54.43,54.43,54.2,54.23,1900.0,54.2813,54.2813,54.0519,54.0818,1900.0
2014-03-18 11:00:00,54.24,54.35,54.21,54.27,2400.0,54.0918,54.2015,54.0619,54.1217,2400.0
2014-03-18 11:10:00,54.3,54.35,54.27,54.31,1800.0,54.1516,54.2015,54.1217,54.1616,1800.0
2014-03-18 11:20:00,54.41,54.54,54.41,54.44,1600.0,54.2613,54.391,54.2613,54.2912,1600.0
2014-03-18 11:30:00,54.47,54.58,54.46,54.56,1500.0,54.3211,54.4308,54.3112,54.4109,1500.0
2014-03-18 11:40:00,54.56,54.56,54.41,54.47,1500.0,54.4109,54.4109,54.2613,54.3211,1500.0
2014-03-18 11:50:00,54.47,54.55,54.34,54.55,1300.0,54.3211,54.4009,54.1915,54.4009,1300.0
2014-03-18 12:00:00,54.55,54.59,54.51,54.58,3000.0,54.4009,54.4408,54.361,54.4308,3000.0
2014-03-18 12:10:00,54.61,54.71,54.54,54.54,1800.0,54.4608,54.5605,54.391,54.391,1800.0
2014-03-18 12:20:00,54.68,54.76,54.67,54.71,2800.0,54.5306,54.6104,54.5206,54.5605,2800.0
2014-03-18 12:30:00,54.64,54.73,54.64,54.66,1100.0,54.4907,54.5804,54.4907,54.5106,1100.0
2014-03-18 12:40:00,54.66,54.66,54.58,54.58,2300.0,54.5106,54.5106,54.4308,54.4308,2300.0
2014-03-18 12:50:00,54.66,54.73,54.63,54.73,1500.0,54.5106,54.5804,54.4807,54.5804,1500.0
2014-03-18 13:00:00,54.72,54.72,54.54,54.61,2300.0,54.5705,54.5705,54.391,54.4608,2300.0
2014-03-18 13:10:00,54.62,54.66,54.62,54.65,1300.0,54.4707,54.5106,54.4707,54.5007,1300.0
2014-03-18 13:20:00,54.7,54.78,54.6,54.74,4000.0,54.5505,54.6303,54.4508,54.5904,4000.0
2014-03-18 13:30:00,54.74,54.78,54.67,54.74,2800.0,54.5904,54.6303,54.5206,54.5904,2800.0
2014-03-18 13:40:00,54.76,54.91,54.76,54.91,3600.0,54.6104,54.7599,54.6104,54.7599,3600.0
2014-03-18 13:50:00,54.9,54.91,54.76,54.76,2100.0,54.75,54.7599,54.6104,54.6104,2100.0
2014-03-18 14:00:00,54.8,54.84,54.77,54.77,2500.0,54.6502,54.6901,54.6203,54.6203,2500.0
2014-03-18 14:10:00,54.85,54.9,54.78,54.78,1900.0,54.7001,54.75,54.6303,54.6303,1900.0
2014-03-18 14:20:00,54.82,54.89,54.79,54.8,2400.0,54.6702,54.74,54.6403,54.6502,2400.0
2014-03-18 14:30:00,54.83,54.89,54.83,54.89,1800.0,54.6802,54.74,54.6802,54.74,1800.0
2014-03-18 14:40:00,54.89,54.9,54.86,54.88,3100.0,54.74,54.75,54.7101,54.73,3100.0
2014-03-18 14:50:00,54.91,54.91,54.81,54.82,4500.0,54.7599,54.7599,54.6602,54.6702,4500.0
2014-03-18 15:00:00,54.87,54.91,54.85,54.87,3000.0,54.7201,54.7599,54.7001,54.7201,3000.0
2014-03-18 15:10:00,54.87,54.9,54.78,54.85,2800.0,54.7201,54.75,54.6303,54.7001,2800.0
2014-03-18 15:20:00,54.8,54.98,54.8,54.88,5200.0,54.6502,54.8298,54.6502,54.73,5200.0
2014-03-18 15:30:00,54.88,54.95,54.86,54.92,4100.0,54.73,54.7998,54.7101,54.7699,4100.0
2014-03-18 15:40:00,54.92,54.95,54.79,54.84,7000.0,54.7699,54.7998,54.6403,54.6901,7000.0
2014-03-18 15:50:00,54.84,55.0,54.8,54.99,25900.0,54.6901,54.8497,54.6502,54.8397,25900.0
2014-03-19 09:30:00,54.79,55.24,54.44,54.95,4900.0,54.6403,55.089,54.2912,54.7998,4900.0
2014-03-19 09:40:00,55.07,55.07,54.65,54.71,2600.0,54.9195,54.9195,54.5007,54.5605,2600.0
2014-03-19 09:50:00,54.74,54.95,54.6,54.86,4000.0,54.5904,54.7998,54.4508,54.7101,4000.0
2014-03-19 10:00:00,54.97,54.97,54.73,54.73,2200.0,54.8198,54.8198,54.5804,54.5804,2200.0
2014-03-19 10:10:00,54.75,54.91,54.74,54.84,4700.0,54.6004,54.7599,54.5904,54.6901,4700.0
2014-03-19 10:20:00,54.84,54.86,54.49,54.5,20600.0,54.6901,54.7101,54.3411,54.3511,20600.0
2014-03-19 10:30:00,54.5,54.51,54.2,54.2,3800.0,54.3511,54.361,54.0519,54.0519,3800.0
2014-03-19 10:40:00,54.2,54.29,54.17,54.24,2200.0,54.0519,54.1416,54.022,54.0918,2200.0
2014-03-19 10:50:00,54.24,54.3,54.23,54.26,1300.0,54.0918,54.1516,54.0818,54.1117,1300.0
2014-03-19 11:00:00,54.29,54.35,54.26,54.34,5100.0,54.1416,54.2015,54.1117,54.1915,5100.0
2014-03-19 11:10:00,54.34,54.35,54.32,54.34,1200.0,54.1915,54.2015,54.1716,54.1915,1200.0
2014-03-19 11:20:00,54.34,54.4,54.32,54.32,2300.0,54.1915,54.2513,54.1716,54.1716,2300.0
2014-03-19 11:30:00,54.28,54.35,54.2,54.2,2700.0,54.1317,54.2015,54.0519,54.0519,2700.0
2014-03-19 11:40:00,54.23,54.25,54.08,54.2,3100.0,54.0818,54.1018,53.9322,54.0519,3100.0
2014-03-19 11:50:00,54.2,54.28,54.16,54.28,2900.0,54.0519,54.1317,54.012,54.1317,2900.0
2014-03-19 12:00:00,54.31,54.46,54.31,54.36,3200.0,54.1616,54.3112,54.1616,54.2115,3200.0
2014-03-19 12:10:00,54.26,54.36,54.26,54.36,1700.0,54.1117,54.2115,54.1117,54.2115,1700.0
2014-03-19 12:20:00,54.36,54.45,54.28,54.45,2200.0,54.2115,54.3012,54.1317,54.3012,2200.0
2014-03-19 12:30:00,54.45,54.48,54.42,54.46,3600.0,54.3012,54.3311,54.2713,54.3112,3600.0
2014-03-19 12:40:00,54.44,54.48,54.41,54.47,3200.0,54.2912,54.3311,54.2613,54.3211,3200.0
2014-03-19 12:50:00,54.47,54.49,54.46,54.47,1000.0,54.3211,54.3411,54.3112,54.3211,1000.0
2014-03-19 13:00:00,54.49,54.51,54.44,54.46,4600.0,54.3411,54.361,54.2912,54.3112,4600.0
2014-03-19 13:10:00,54.46,54.67,54.45,54.66,28100.0,54.3112,54.5206,54.3012,54.5106,28100.0
2014-03-19 13:20:00,54.68,54.68,54.56,54.58,2400.0,54.5306,54.5306,54.4109,54.4308,2400.0
2014-03-19 13:30:00,54.56,54.8,54.56,54.69,4900.0,54.4109,54.6502,54.4109,54.5405,4900.0
2014-03-19 13:40:00,54.68,54.68,54.57,54.64,2100.0,54.5306,54.5306,54.4209,54.4907,2100.0
2014-03-19 13:50:00,54.64,54.73,54.63,54.73,2500.0,54.4907,54.5804,54.4807,54.5804,2500.0
2014-03-19 14:00:00,54.72,54.72,54.39,54.48,3700.0,54.5705,54.5705,54.2414,54.3311,3700.0
2014-03-19 14:10:00,54.6,54.6,54.43,54.5,3800.0,54.4508,54.4508,54.2813,54.3511,3800.0
2014-03-19 14:20:00,54.54,54.68,54.54,54.66,3000.0,54.391,54.5306,54.391,54.5106,3000.0
2014-03-19 14:30:00,54.66,54.77,54.64,54.64,2300.0,54.5106,54.6203,54.4907,54.4907,2300.0
2014-03-19 14:40:00,54.65,54.7,54.49,54.49,5200.0,54.5007,54.5505,54.3411,54.3411,5200.0
2014-03-19 14:50:00,54.49,54.75,54.47,54.71,3500.0,54.3411,54.6004,54.3211,54.5605,3500.0
2014-03-19 15:00:00,54.74,54.78,54.24,54.36,11200.0,54.5904,54.6303,54.0918,54.2115,11200.0
2014-03-19 15:10:00,54.37,54.48,54.25,54.43,11700.0,54.2214,54.3311,54.1018,54.2813,11700.0
2014-03-19 15:20:00,54.44,54.52,54.28,54.34,5100.0,54.2912,54.371,54.1317,54.1915,5100.0
2014-03-19 15:30:00,54.36,54.46,54.3,54.46,3600.0,54.2115,54.3112,54.1516,54.3112,3600.0
2014-03-19 15:40:00,54.46,54.52,54.41,54.48,11300.0,54.3112,54.371,54.2613,54.3311,11300.0
2014-03-19 15:50:00,54.46,54.56,54.34,54.54,24500.0,54.3112,54.4109,54.1915,54.391,24500.0
2014-03-20 09:30:00,54.42,54.7,54.42,54.5,900.0,54.2713,54.5505,54.2713,54.3511,900.0
2014-03-20 09:40:00,54.52,54.55,54.45,54.54,7100.0,54.371,54.4009,54.3012,54.391,7100.0
2014-03-20 09:50:00,54.52,54.6,54.52,54.58,3000.0,54.371,54.4508,54.371,54.4308,3000.0
2014-03-20 10:00:00,54.56,54.85,54.51,54.71,2400.0,54.4109,54.7001,54.361,54.5605,2400.0
2014-03-20 10:10:00,54.72,54.9,54.72,54.9,1100.0,54.5705,54.75,54.5705,54.75,1100.0
2014-03-20 10:20:00,54.98,54.98,54.83,54.93,2300.0,54.8298,54.8298,54.6802,54.7799,2300.0
2014-03-20 10:30:00,54.81,54.86,54.74,54.86,2100.0,54.6602,54.7101,54.5904,54.7101,2100.0
2014-03-20 10:40:00,54.84,54.92,54.76,54.87,1300.0,54.6901,54.7699,54.6104,54.7201,1300.0
2014-03-20 10:50:00,54.77,54.79,54.73,54.73,600.0,54.6203,54.6403,54.5804,54.5804,600.0
2014-03-20 11:00:00,54.77,54.8,54.69,54.74,700.0,54.6203,54.6502,54.5405,54.5904,700.0
2014-03-20 11:10:00,54.76,54.76,54.57,54.59,2400.0,54.6104,54.6104,54.4209,54.4408,2400.0
2014-03-20 11:20:00,54.59,54.61,54.48,54.56,2100.0,54.4408,54.4608,54.3311,54.4109,2100.0
2014-03-20 11:30:00,54.5,54.54,54.48,54.5,2000.0,54.3511,54.391,54.3311,54.3511,2000.0
2014-03-20 11:40:00,54.5,54.58,54.48,54.52,1800.0,54.3511,54.4308,54.3311,54.371,1800.0
2014-03-20 11:50:00,54.47,54.51,54.45,54.51,2200.0,54.3211,54.361,54.3012,54.361,2200.0
2014-03-20 12:00:00,54.51,54.53,54.45,54.47,2000.0,54.361,54.381,54.3012,54.3211,2000.0
2014-03-20 12:10:00,54.47,54.56,54.45,54.56,1200.0,54.3211,54.4109,54.3012,54.4109,1200.0
2014-03-20 12:20:00,54.54,54.61,54.52,54.58,1200.0,54.391,54.4608,54.371,54.4308,1200.0
2014-03-20 12:30:00,54.58,54.6,54.56,54.58,600.0,54.4308,54.4508,54.4109,54.4308,600.0
2014-03-20 12:40:00,54.57,54.63,54.57,54.63,1100.0,54.4209,54.4807,54.4209,54.4807,1100.0
2014-03-20 12:50:00,54.58,54.61,54.53,54.57,800.0,54.4308,54.4608,54.381,54.4209,800.0
2014-03-20 13:00:00,54.55,54.73,54.55,54.7,1600.0,54.4009,54.5804,54.4009,54.5505,1600.0
2014-03-20 13:10:00,54.68,54.68,54.61,54.61,600.0,54.5306,54.5306,54.4608,54.4608,600.0
2014-03-20 13:20:00,54.61,54.66,54.6,54.6,700.0,54.4608,54.5106,54.4508,54.4508,700.0
2014-03-20 13:30:00,54.53,54.58,54.51,54.55,3200.0,54.381,54.4308,54.361,54.4009,3200.0
2014-03-20 13:40:00,54.53,54.61,54.52,54.57,2400.0,54.381,54.4608,54.371,54.4209,2400.0
2014-03-20 13:50:00,54.55,54.68,54.55,54.68,1000.0,54.4009,54.5306,54.4009,54.5306,1000.0
2014-03-20 14:00:00,54.61,54.68,54.58,54.68,2400.0,54.4608,54.5306,54.4308,54.5306,2400.0
2014-03-20 14:10:00,54.6,54.66,54.6,54.66,1400.0,54.4508,54.5106,54.4508,54.5106,1400.0
2014-03-20 14:20:00,54.65,54.78,54.64,54.76,3200.0,54.5007,54.6303,54.4907,54.6104,3200.0
2014-03-20 14:30:00,54.71,54.75,54.6,54.63,3500.0,54.5605,54.6004,54.4508,54.4807,3500.0
2014-03-20 14:40:00,54.61,54.64,54.55,54.57,3600.0,54.4608,54.4907,54.4009,54.4209,3600.0
2014-03-20 14:50:00,54.57,54.66,54.55,54.59,2700.0,54.4209,54.5106,54.4009,54.4408,2700.0
2014-03-20 15:00:00,54.63,54.63,54.52,54.59,4800.0,54.4807,54.4807,54.371,54.4408,4800.0
2014-03-20 15:10:00,54.6,54.64,54.54,54.6,6900.0,54.4508,54.4907,54.391,54.4508,6900.0
2014-03-20 15:20:00,54.58,54.65,54.58,54.6,5600.0,54.4308,54.5007,54.4308,54.4508,5600.0
2014-03-20 15:30:00,54.64,54.66,54.6,54.64,4900.0,54.4907,54.5106,54.4508,54.4907,4900.0
2014-03-20 15:40:00,54.63,54.7,54.6,54.7,9200.0,54.4807,54.5505,54.4508,54.5505,9200.0
2014-03-20 15:50:00,54.73,54.84,54.67,54.79,21700.0,54.5804,54.6901,54.5206,54.6403,21700.0
2014-03-21 09:30:00,55.26,55.27,55.0,55.27,78100.0,55.109,55.119,54.8497,55.119,78100.0
2014-03-21 09:40:00,54.92,54.97,54.85,54.85,4300.0,54.7699,54.8198,54.7001,54.7001,4300.0
2014-03-21 09:50:00,54.85,54.97,54.81,54.97,2100.0,54.7001,54.8198,54.6602,54.8198,2100.0
2014-03-21 10:00:00,55.02,55.09,54.84,54.92,1400.0,54.8696,54.9395,54.6901,54.7699,1400.0
2014-03-21 10:10:00,54.91,55.06,54.9,55.06,1500.0,54.7599,54.9095,54.75,54.9095,1500.0
2014-03-21 10:20:00,54.99,55.05,54.81,55.05,4700.0,54.8397,54.8996,54.6602,54.8996,4700.0
2014-03-21 10:30:00,55.08,55.19,54.96,55.15,1700.0,54.9295,55.0392,54.8098,54.9993,1700.0
2014-03-21 10:40:00,55.07,55.14,55.05,55.08,700.0,54.9195,54.9893,54.8996,54.9295,700.0
2014-03-21 10:50:00,55.05,55.17,55.05,55.17,1600.0,54.8996,55.0192,54.8996,55.0192,1600.0
2014-03-21 11:00:00,55.17,55.34,55.17,55.27,1900.0,55.0192,55.1888,55.0192,55.119,1900.0
2014-03-21 11:10:00,55.3,55.38,55.29,55.37,1300.0,55.1489,55.2287,55.1389,55.2187,1300.0
2014-03-21 11:20:00,55.38,55.63,55.36,55.61,2800.0,55.2287,55.478,55.2087,55.458,2800.0
2014-03-21 11:30:00,55.61,55.69,55.54,55.67,3200.0,55.458,55.5378,55.3882,55.5179,3200.0
2014-03-21 11:40:00,55.59,55.77,55.59,55.74,2400.0,55.4381,55.6176,55.4381,55.5877,2400.0
2014-03-21 11:50:00,55.57,55.7,55.52,55.61,1500.0,55.4181,55.5478,55.3683,55.458,1500.0
2014-03-21 12:00:00,55.55,55.63,55.5,55.52,1400.0,55.3982,55.478,55.3483,55.3683,1400.0
2014-03-21 12:10:00,55.51,55.57,55.48,55.57,2300.0,55.3583,55.4181,55.3284,55.4181,2300.0
2014-03-21 12:20:00,55.49,55.59,55.48,55.55,1000.0,55.3384,55.4381,55.3284,55.3982,1000.0
2014-03-21 12:30:00,55.46,55.47,55.36,55.36,1000.0,55.3084,55.3184,55.2087,55.2087,1000.0
2014-03-21 12:40:00,55.37,55.55,55.37,55.42,1600.0,55.2187,55.3982,55.2187,55.2686,1600.0
2014-03-21 12:50:00,55.33,55.39,55.3,55.3,1000.0,55.1788,55.2386,55.1489,55.1489,1000.0
2014-03-21 13:00:00,55.25,55.32,55.19,55.26,900.0,55.099,55.1688,55.0392,55.109,900.0
2014-03-21 13:10:00,55.23,55.23,55.08,55.08,1400.0,55.0791,55.0791,54.9295,54.9295,1400.0
2014-03-21 13:20:00,55.1,55.1,54.96,55.02,1000.0,54.9494,54.9494,54.8098,54.8696,1000.0
2014-03-21 13:30:00,54.91,55.04,54.85,55.04,5300.0,54.7599,54.8896,54.7001,54.8896,5300.0
2014-03-21 13:40:00,54.99,55.03,54.84,54.84,2700.0,54.8397,54.8796,54.6901,54.6901,2700.0
2014-03-21 13:50:00,54.89,55.0,54.84,54.94,3300.0,54.74,54.8497,54.6901,54.7899,3300.0
2014-03-21 14:00:00,54.92,55.13,54.89,55.08,4300.0,54.7699,54.9793,54.74,54.9295,4300.0
2014-03-21 14:10:00,55.02,55.04,54.92,54.95,2300.0,54.8696,54.8896,54.7699,54.7998,2300.0
2014-03-21 14:20:00,54.84,54.89,54.84,54.84,1800.0,54.6901,54.74,54.6901,54.6901,1800.0
2014-03-21 14:30:00,54.84,54.92,54.84,54.92,10700.0,54.6901,54.7699,54.6901,54.7699,10700.0
2014-03-21 14:40:00,54.91,54.99,54.87,54.87,1200.0,54.7599,54.8397,54.7201,54.7201,1200.0
2014-03-21 14:50:00,54.89,54.98,54.85,54.94,1800.0,54.74,54.8298,54.7001,54.7899,1800.0
2014-03-21 15:00:00,54.87,54.92,54.84,54.92,2300.0,54.7201,54.7699,54.6901,54.7699,2300.0
2014-03-21 15:10:00,54.94,54.96,54.84,54.89,3100.0,54.7899,54.8098,54.6901,54.74,3100.0
2014-03-21 15:20:00,54.88,54.95,54.8,54.89,4600.0,54.73,54.7998,54.6502,54.74,4600.0
2014-03-21 15:30:00,54.89,54.9,54.76,54.8,4900.0,54.74,54.75,54.6104,54.6502,4900.0
2014-03-21 15:40:00,54.8,54.83,54.75,54.79,9200.0,54.6502,54.6802,54.6004,54.6403,9200.0
2014-03-21 15:50:00,54.79,54.81,54.72,54.73,31400.0,54.6403,54.6602,54.5705,54.5804,31400.0
2014-03-24 09:30:00,54.98,54.98,54.7,54.73,2500.0,54.8298,54.8298,54.5505,54.5804,2500.0
2014-03-24 09:40:00,54.85,54.9,54.81,54.84,900.0,54.7001,54.75,54.6602,54.6901,900.0
2014-03-24 09:50:00,54.8,54.96,54.8,54.96,800.0,54.6502,54.8098,54.6502,54.8098,800.0
2014-03-24 10:00:00,54.85,54.88,54.53,54.7,4600.0,54.7001,54.73,54.381,54.5505,4600.0
2014-03-24 10:10:00,54.66,54.69,54.55,54.58,3400.0,54.5106,54.5405,54.4009,54.4308,3400.0
2014-03-24 10:20:00,54.6,54.64,54.55,54.6,4100.0,54.4508,54.4907,54.4009,54.4508,4100.0
2014-03-24 10:30:00,54.56,54.6,54.55,54.6,12000.0,54.4109,54.4508,54.4009,54.4508,12000.0
2014-03-24 10:40:00,54.66,54.73,54.6,54.6,1700.0,54.5106,54.5804,54.4508,54.4508,1700.0
2014-03-24 10:50:00,54.58,54.77,54.56,54.6,5400.0,54.4308,54.6203,54.4109,54.4508,5400.0
2014-03-24 11:00:00,54.6,54.6,54.4,54.4,7500.0,54.4508,54.4508,54.2513,54.2513,7500.0
2014-03-24 11:10:00,54.49,54.57,54.45,54.57,5400.0,54.3411,54.4209,54.3012,54.4209,5400.0
2014-03-24 11:20:00,54.48,54.66,54.47,54.57,4500.0,54.3311,54.5106,54.3211,54.4209,4500.0
2014-03-24 11:30:00,54.48,54.54,54.39,54.45,3000.0,54.3311,54.391,54.2414,54.3012,3000.0
2014-03-24 11:40:00,54.4,54.49,54.36,54.41,9300.0,54.2513,54.3411,54.2115,54.2613,9300.0
2014-03-24 11:50:00,54.41,54.44,54.37,54.4,1200.0,54.2613,54.2912,54.2214,54.2513,1200.0
2014-03-24 12:00:00,54.37,54.43,54.36,54.42,2000.0,54.2214,54.2813,54.2115,54.2713,2000.0
2014-03-24 12:10:00,54.39,54.47,54.38,54.42,4300.0,54.2414,54.3211,54.2314,54.2713,4300.0
2014-03-24 12:20:00,54.4,54.45,54.37,54.39,1800.0,54.2513,54.3012,54.2214,54.2414,1800.0
2014-03-24 12:30:00,54.39,54.47,54.39,54.42,2000.0,54.2414,54.3211,54.2414,54.2713,2000.0
2014-03-24 12:40:00,54.4,54.41,54.38,54.38,2600.0,54.2513,54.2613,54.2314,54.2314,2600.0
2014-03-24 12:50:00,54.39,54.41,54.37,54.38,1400.0,54.2414,54.2613,54.2214,54.2314,1400.0
2014-03-24 13:00:00,54.41,54.6,54.4,54.53,3400.0,54.2613,54.4508,54.2513,54.381,3400.0
2014-03-24 13:10:00,54.51,54.55,54.48,54.48,700.0,54.361,54.4009,54.3311,54.3311,700.0
2014-03-24 13:20:00,54.54,54.64,54.54,54.64,900.0,54.391,54.4907,54.391,54.4907,900.0
2014-03-24 13:30:00,54.65,54.73,54.5,54.61,1400.0,54.5007,54.5804,54.3511,54.4608,1400.0
2014-03-24 13:40:00,54.51,54.79,54.51,54.61,2100.0,54.361,54.6403,54.361,54.4608,2100.0
2014-03-24 13:50:00,54.62,54.7,54.55,54.56,1100.0,54.4707,54.5505,54.4009,54.4109,1100.0
2014-03-24 14:00:00,54.6,54.7,54.53,54.63,1700.0,54.4508,54.5505,54.381,54.4807,1700.0
2014-03-24 14:10:00,54.53,54.58,54.41,54.5,1200.0,54.381,54.4308,54.2613,54.3511,1200.0
2014-03-24 14:20:00,54.46,54.55,54.43,54.55,2400.0,54.3112,54.4009,54.2813,54.4009,2400.0
2014-03-24 14:30:00,54.55,54.59,54.39,54.43,1200.0,54.4009,54.4408,54.2414,54.2813,1200.0
2014-03-24 14:40:00,54.44,54.52,54.44,54.52,2400.0,54.2912,54.371,54.2912,54.371,2400.0
2014-03-24 14:50:00,54.48,54.51,54.45,54.48,1200.0,54.3311,54.361,54.3012,54.3311,1200.0
2014-03-24 15:00:00,54.49,54.61,54.46,54.58,2500.0,54.3411,54.4608,54.3112,54.4308,2500.0
2014-03-24 15:10:00,54.49,54.58,54.45,54.52,3300.0,54.3411,54.4308,54.3012,54.371,3300.0
2014-03-24 15:20:00,54.5,54.7,54.5,54.7,2000.0,54.3511,54.5505,54.3511,54.5505,2000.0
2014-03-24 15:30:00,54.74,54.89,54.74,54.85,4800.0,54.5904,54.74,54.5904,54.7001,4800.0
2014-03-24 15:40:00,54.8,54.82,54.66,54.68,5100.0,54.6502,54.6702,54.5106,54.5306,5100.0
2014-03-24 15:50:00,54.74,54.87,54.66,54.77,24100.0,54.5904,54.7201,54.5106,54.6203,24100.0
2014-03-25 09:30:00,55.08,55.08,54.8,54.8,700.0,54.9295,54.9295,54.6502,54.6502,700.0
2014-03-25 09:40:00,54.81,55.19,54.81,55.19,700.0,54.6602,55.0392,54.6602,55.0392,700.0
2014-03-25 09:50:00,54.95,54.95,54.72,54.72,1100.0,54.7998,54.7998,54.5705,54.5705,1100.0
2014-03-25 10:00:00,54.82,55.11,54.82,55.11,1800.0,54.6702,54.9594,54.6702,54.9594,1800.0
2014-03-25 10:10:00,55.16,55.27,54.9,55.03,1000.0,55.0093,55.119,54.75,54.8796,1000.0
2014-03-25 10:20:00,54.85,54.96,54.73,54.73,700.0,54.7001,54.8098,54.5804,54.5804,700.0
2014-03-25 10:30:00,54.8,54.8,54.71,54.8,2600.0,54.6502,54.6502,54.5605,54.6502,2600.0
2014-03-25 10:40:00,54.9,54.93,54.74,54.74,800.0,54.75,54.7799,54.5904,54.5904,800.0
2014-03-25 10:50:00,54.73,54.75,54.7,54.73,3100.0,54.5804,54.6004,54.5505,54.5804,3100.0
2014-03-25 11:00:00,54.73,54.86,54.71,54.86,2300.0,54.5804,54.7101,54.5605,54.7101,2300.0
2014-03-25 11:10:00,54.74,54.9,54.74,54.9,1700.0,54.5904,54.75,54.5904,54.75,1700.0
2014-03-25 11:20:00,54.91,54.95,54.75,54.75,2700.0,54.7599,54.7998,54.6004,54.6004,2700.0
2014-03-25 11:30:00,54.74,54.8,54.71,54.73,4800.0,54.5904,54.6502,54.5605,54.5804,4800.0
2014-03-25 11:40:00,54.78,54.8,54.7,54.74,2100.0,54.6303,54.6502,54.5505,54.5904,2100.0
2014-03-25 11:50:00,54.73,54.73,54.53,54.53,1900.0,54.5804,54.5804,54.381,54.381,1900.0
2014-03-25 12:00:00,54.47,54.53,54.46,54.48,1400.0,54.3211,54.381,54.3112,54.3311,1400.0
2014-03-25 12:10:00,54.48,54.48,54.48,54.48,600.0,54.3311,54.3311,54.3311,54.3311,600.0
2014-03-25 12:20:00,54.47,54.5,54.45,54.46,1700.0,54.3211,54.3511,54.3012,54.3112,1700.0
2014-03-25 12:30:00,54.42,54.56,54.42,54.5,1100.0,54.2713,54.4109,54.2713,54.3511,1100.0
2014-03-25 12:40:00,54.54,54.62,54.5,54.54,1300.0,54.391,54.4707,54.3511,54.391,1300.0
2014-03-25 12:50:00,54.5,54.53,54.5,54.53,600.0,54.3511,54.381,54.3511,54.381,600.0
2014-03-25 13:00:00,54.52,54.62,54.52,54.53,800.0,54.371,54.4707,54.371,54.381,800.0
2014-03-25 13:10:00,54.53,54.53,54.47,54.49,700.0,54.381,54.381,54.3211,54.3411,700.0
2014-03-25 13:20:00,54.53,54.69,54.53,54.68,1800.0,54.381,54.5405,54.381,54.5306,1800.0
2014-03-25 13:30:00,54.74,54.74,54.61,54.73,1000.0,54.5904,54.5904,54.4608,54.5804,1000.0
2014-03-25 13:40:00,54.68,54.8,54.66,54.74,2200.0,54.5306,54.6502,54.5106,54.5904,2200.0
2014-03-25 13:50:00,54.77,54.78,54.73,54.75,1800.0,54.6203,54.6303,54.5804,54.6004,1800.0
2014-03-25 14:00:00,54.8,54.8,54.69,54.78,900.0,54.6502,54.6502,54.5405,54.6303,900.0
2014-03-25 14:10:00,54.77,54.82,54.69,54.7,1100.0,54.6203,54.6702,54.5405,54.5505,1100.0
2014-03-25 14:20:00,54.69,54.81,54.69,54.81,400.0,54.5405,54.6602,54.5405,54.6602,400.0
2014-03-25 14:30:00,54.7,54.7,54.63,54.65,1500.0,54.5505,54.5505,54.4807,54.5007,1500.0
2014-03-25 14:40:00,54.67,54.67,54.65,54.65,1000.0,54.5206,54.5206,54.5007,54.5007,1000.0
2014-03-25 14:50:00,54.66,54.8,54.62,54.8,3000.0,54.5106,54.6502,54.4707,54.6502,3000.0
2014-03-25 15:00:00,54.82,54.82,54.67,54.75,2400.0,54.6702,54.6702,54.5206,54.6004,2400.0
2014-03-25 15:10:00,54.73,54.74,54.63,54.73,5500.0,54.5804,54.5904,54.4807,54.5804,5500.0
2014-03-25 15:20:00,54.76,54.81,54.62,54.65,4500.0,54.6104,54.6602,54.4707,54.5007,4500.0
2014-03-25 15:30:00,54.65,54.84,54.59,54.84,3500.0,54.5007,54.6901,54.4408,54.6901,3500.0
2014-03-25 15:40:00,54.79,54.91,54.74,54.76,6900.0,54.6403,54.7599,54.5904,54.6104,6900.0
2014-03-25 15:50:00,54.74,54.87,54.69,54.83,16100.0,54.5904,54.7201,54.5405,54.6802,16100.0
2014-03-26 09:30:00,55.24,55.24,54.81,54.81,1500.0,55.089,55.089,54.6602,54.6602,1500.0
2014-03-26 09:40:00,55.05,55.05,54.88,54.88,300.0,54.8996,54.8996,54.73,54.73,300.0
2014-03-26 09:50:00,54.76,54.81,54.74,54.8,3800.0,54.6104,54.6602,54.5904,54.6502,3800.0
2014-03-26 10:00:00,54.78,54.8,54.74,54.8,4500.0,54.6303,54.6502,54.5904,54.6502,4500.0
2014-03-26 10:10:00,54.82,54.88,54.75,54.75,3500.0,54.6702,54.73,54.6004,54.6004,3500.0
2014-03-26 10:20:00,54.79,54.79,54.46,54.52,3700.0,54.6403,54.6403,54.3112,54.371,3700.0
2014-03-26 10:30:00,54.52,54.52,54.52,54.52,100.0,54.371,54.371,54.371,54.371,100.0
2014-03-26 10:40:00,54.5,54.71,54.5,54.59,9900.0,54.3511,54.5605,54.3511,54.4408,9900.0
2014-03-26 10:50:00,54.6,54.72,54.56,54.72,4300.0,54.4508,54.5705,54.4109,54.5705,4300.0
2014-03-26 11:00:00,54.61,54.72,54.57,54.72,1100.0,54.4608,54.5705,54.4209,54.5705,1100.0
2014-03-26 11:10:00,54.74,54.97,54.72,54.97,3000.0,54.5904,54.8198,54.5705,54.8198,3000.0
2014-03-26 11:20:00,54.96,55.13,54.89,55.11,1900.0,54.8098,54.9793,54.74,54.9594,1900.0
2014-03-26 11:30:00,55.08,55.08,54.83,54.83,500.0,54.9295,54.9295,54.6802,54.6802,500.0
2014-03-26 11:40:00,54.79,54.79,54.56,54.59,700.0,54.6403,54.6403,54.4109,54.4408,700.0
2014-03-26 11:50:00,54.64,54.69,54.58,54.58,900.0,54.4907,54.5405,54.4308,54.4308,900.0
2014-03-26 12:00:00,54.57,54.68,54.56,54.63,4300.0,54.4209,54.5306,54.4109,54.4807,4300.0
2014-03-26 12:10:00,54.61,54.61,54.58,54.6,1200.0,54.4608,54.4608,54.4308,54.4508,1200.0
2014-03-26 12:20:00,54.59,54.63,54.59,54.61,2300.0,54.4408,54.4807,54.4408,54.4608,2300.0
2014-03-26 12:30:00,54.61,54.71,54.59,54.61,2300.0,54.4608,54.5605,54.4408,54.4608,2300.0
2014-03-26 12:40:00,54.6,54.6,54.53,54.53,2600.0,54.4508,54.4508,54.381,54.381,2600.0
2014-03-26 12:50:00,54.59,54.7,54.59,54.68,500.0,54.4408,54.5505,54.4408,54.5306,500.0
2014-03-26 13:00:00,54.6,54.66,54.55,54.66,1300.0,54.4508,54.5106,54.4009,54.5106,1300.0
2014-03-26 13:10:00,54.67,54.67,54.5,54.62,1600.0,54.5206,54.5206,54.3511,54.4707,1600.0
2014-03-26 13:20:00,54.6,54.67,54.46,54.47,5500.0,54.4508,54.5206,54.3112,54.3211,5500.0
2014-03-26 13:30:00,54.34,54.48,54.24,54.36,1800.0,54.1915,54.3311,54.0918,54.2115,1800.0
2014-03-26 13:40:00,54.36,54.41,54.13,54.13,1400.0,54.2115,54.2613,53.9821,53.9821,1400.0
2014-03-26 13:50:00,54.06,54.48,54.05,54.48,4000.0,53.9123,54.3311,53.9023,54.3311,4000.0
2014-03-26 14:00:00,54.35,54.35,54.26,54.32,1400.0,54.2015,54.2015,54.1117,54.1716,1400.0
2014-03-26 14:10:00,54.3,54.4,54.15,54.3,4900.0,54.1516,54.2513,54.002,54.1516,4900.0
2014-03-26 14:20:00,54.25,54.37,54.23,54.37,1800.0,54.1018,54.2214,54.0818,54.2214,1800.0
2014-03-26 14:30:00,54.37,54.37,54.29,54.36,1200.0,54.2214,54.2214,54.1416,54.2115,1200.0
2014-03-26 14:40:00,54.35,54.42,54.31,54.42,1500.0,54.2015,54.2713,54.1616,54.2713,1500.0
2014-03-26 14:50:00,54.32,54.49,54.24,54.47,1500.0,54.1716,54.3411,54.0918,54.3211,1500.0
2014-03-26 15:00:00,54.48,54.5,54.28,54.29,3200.0,54.3311,54.3511,54.1317,54.1416,3200.0
2014-03-26 15:10:00,54.27,54.36,54.23,54.29,3500.0,54.1217,54.2115,54.0818,54.1416,3500.0
2014-03-26 15:20:00,54.3,54.34,54.14,54.32,6700.0,54.1516,54.1915,53.9921,54.1716,6700.0
2014-03-26 15:30:00,54.28,54.34,54.16,54.21,5400.0,54.1317,54.1915,54.012,54.0619,5400.0
2014-03-26 15:40:00,54.2,54.34,54.2,54.3,24500.0,54.0519,54.1915,54.0519,54.1516,24500.0
2014-03-26 15:50:00,54.3,54.34,54.29,54.31,44300.0,54.1516,54.1915,54.1416,54.1616,44300.0
2014-03-27 09:30:00,54.32,54.34,54.15,54.15,5500.0,54.1716,54.1915,54.002,54.002,5500.0
2014-03-27 09:40:00,54.15,54.35,54.14,54.24,6700.0,54.002,54.2015,53.9921,54.0918,6700.0
2014-03-27 09:50:00,54.27,54.37,54.18,54.18,1500.0,54.1217,54.2214,54.0319,54.0319,1500.0
2014-03-27 10:00:00,54.15,54.53,54.15,54.53,3200.0,54.002,54.381,54.002,54.381,3200.0
2014-03-27 10:10:00,54.64,54.74,54.57,54.73,4900.0,54.4907,54.5904,54.4209,54.5804,4900.0
2014-03-27 10:20:00,54.7,54.85,54.53,54.61,2800.0,54.5505,54.7001,54.381,54.4608,2800.0
2014-03-27 10:30:00,54.71,54.82,54.58,54.58,9400.0,54.5605,54.6702,54.4308,54.4308,9400.0
2014-03-27 10:40:00,54.55,54.79,54.53,54.71,16600.0,54.4009,54.6403,54.381,54.5605,16600.0
2014-03-27 10:50:00,54.71,54.71,54.49,54.49,2200.0,54.5605,54.5605,54.3411,54.3411,2200.0
2014-03-27 11:00:00,54.45,54.5,54.44,54.48,7500.0,54.3012,54.3511,54.2912,54.3311,7500.0
2014-03-27 11:10:00,54.49,54.6,54.48,54.6,1000.0,54.3411,54.4508,54.3311,54.4508,1000.0
2014-03-27 11:20:00,54.58,54.63,54.43,54.5,9000.0,54.4308,54.4807,54.2813,54.3511,9000.0
2014-03-27 11:30:00,54.46,54.53,54.45,54.53,6000.0,54.3112,54.381,54.3012,54.381,6000.0
2014-03-27 11:40:00,54.5,54.5,54.25,54.25,3200.0,54.3511,54.3511,54.1018,54.1018,3200.0
2014-03-27 11:50:00,54.08,54.27,54.08,54.16,1500.0,53.9322,54.1217,53.9322,54.012,1500.0
2014-03-27 12:00:00,54.18,54.18,54.1,54.11,700.0,54.0319,54.0319,53.9522,53.9621,700.0
2014-03-27 12:10:00,54.1,54.31,54.05,54.31,1900.0,53.9522,54.1616,53.9023,54.1616,1900.0
2014-03-27 12:20:00,54.22,54.44,54.22,54.4,2000.0,54.0718,54.2912,54.0718,54.2513,2000.0
2014-03-27 12:30:00,54.46,54.5,54.13,54.13,2200.0,54.3112,54.3511,53.9821,53.9821,2200.0
2014-03-27 12:40:00,54.14,54.26,54.14,54.26,800.0,53.9921,54.1117,53.9921,54.1117,800.0
2014-03-27 12:50:00,54.18,54.23,54.17,54.23,300.0,54.0319,54.0818,54.022,54.0818,300.0
2014-03-27 13:00:00,54.18,54.32,54.18,54.29,700.0,54.0319,54.1716,54.0319,54.1416,700.0
2014-03-27 13:10:00,54.28,54.28,54.11,54.18,1100.0,54.1317,54.1317,53.9621,54.0319,1100.0
2014-03-27 13:20:00,54.1,54.16,54.09,54.1,800.0,53.9522,54.012,53.9422,53.9522,800.0
2014-03-27 13:30:00,54.07,54.2,54.07,54.2,4300.0,53.9222,54.0519,53.9222,54.0519,4300.0
2014-03-27 13:40:00,54.3,54.3,54.07,54.15,8000.0,54.1516,54.1516,53.9222,54.002,8000.0
2014-03-27 13:50:00,54.15,54.26,54.07,54.1,2300.0,54.002,54.1117,53.9222,53.9522,2300.0
2014-03-27 14:00:00,54.09,54.13,54.0,54.13,7100.0,53.9422,53.9821,53.8524,53.9821,7100.0
2014-03-27 14:10:00,54.09,54.23,54.04,54.08,1300.0,53.9422,54.0818,53.8923,53.9322,1300.0
2014-03-27 14:20:00,54.08,54.21,54.08,54.08,1600.0,53.9322,54.0619,53.9322,53.9322,1600.0
2014-03-27 14:30:00,54.06,54.11,54.05,54.1,6500.0,53.9123,53.9621,53.9023,53.9522,6500.0
2014-03-27 14:40:00,54.09,54.16,54.09,54.16,800.0,53.9422,54.012,53.9422,54.012,800.0
2014-03-27 14:50:00,54.13,54.13,54.06,54.12,3000.0,53.9821,53.9821,53.9123,53.9721,3000.0
2014-03-27 15:00:00,54.1,54.1,53.94,54.09,12600.0,53.9522,53.9522,53.7926,53.9422,12600.0
2014-03-27 15:10:00,54.1,54.2,54.08,54.08,3100.0,53.9522,54.0519,53.9322,53.9322,3100.0
2014-03-27 15:20:00,54.1,54.24,54.1,54.16,2500.0,53.9522,54.0918,53.9522,54.012,2500.0
2014-03-27 15:30:00,54.16,54.31,54.13,54.31,3100.0,54.012,54.1616,53.9821,54.1616,3100.0
2014-03-27 15:40:00,54.29,54.34,54.21,54.25,6200.0,54.1416,54.1915,54.0619,54.1018,6200.0
2014-03-27 15:50:00,54.26,54.35,54.25,54.33,18200.0,54.1117,54.2015,54.1018,54.1815,18200.0
2014-03-28 09:30:00,54.32,54.49,54.25,54.28,4600.0,54.1716,54.3411,54.1018,54.1317,4600.0
2014-03-28 09:40:00,54.4,54.48,54.3,54.48,700.0,54.2513,54.3311,54.1516,54.3311,700.0
2014-03-28 09:50:00,54.57,54.86,54.44,54.48,1700.0,54.4209,54.7101,54.2912,54.3311,1700.0
2014-03-28 10:00:00,54.57,54.81,54.57,54.79,1300.0,54.4209,54.6602,54.4209,54.6403,1300.0
2014-03-28 10:10:00,54.86,55.2,54.86,54.87,3500.0,54.7101,55.0492,54.7101,54.7201,3500.0
2014-03-28 10:20:00,54.76,54.94,54.72,54.72,700.0,54.6104,54.7899,54.5705,54.5705,700.0
2014-03-28 10:30:00,54.81,54.86,54.81,54.81,400.0,54.6602,54.7101,54.6602,54.6602,400.0
2014-03-28 10:40:00,54.9,54.91,54.88,54.89,500.0,54.75,54.7599,54.73,54.74,500.0
2014-03-28 10:50:00,54.81,54.99,54.78,54.82,2000.0,54.6602,54.8397,54.6303,54.6702,2000.0
2014-03-28 11:00:00,54.88,54.94,54.85,54.88,500.0,54.73,54.7899,54.7001,54.73,500.0
2014-03-28 11:10:00,54.86,54.86,54.63,54.64,1800.0,54.7101,54.7101,54.4807,54.4907,1800.0
2014-03-28 11:20:00,54.69,54.74,54.57,54.61,1900.0,54.5405,54.5904,54.4209,54.4608,1900.0
2014-03-28 11:30:00,54.6,54.72,54.55,54.66,4400.0,54.4508,54.5705,54.4009,54.5106,4400.0
2014-03-28 11:40:00,54.58,54.67,54.46,54.51,1100.0,54.4308,54.5206,54.3112,54.361,1100.0
2014-03-28 11:50:00,54.52,54.75,54.46,54.62,4800.0,54.371,54.6004,54.3112,54.4707,4800.0
2014-03-28 12:00:00,54.65,54.75,54.61,54.72,1000.0,54.5007,54.6004,54.4608,54.5705,1000.0
2014-03-28 12:10:00,54.65,54.65,54.56,54.56,700.0,54.5007,54.5007,54.4109,54.4109,700.0
2014-03-28 12:20:00,54.54,54.54,54.3,54.4,4500.0,54.391,54.391,54.1516,54.2513,4500.0
2014-03-28 12:30:00,54.41,54.47,54.4,54.46,1200.0,54.2613,54.3211,54.2513,54.3112,1200.0
2014-03-28 12:40:00,54.46,54.5,54.46,54.46,300.0,54.3112,54.3511,54.3112,54.3112,300.0
2014-03-28 12:50:00,54.43,54.43,54.34,54.4,4300.0,54.2813,54.2813,54.1915,54.2513,4300.0
2014-03-28 13:00:00,54.35,54.35,54.3,54.33,3200.0,54.2015,54.2015,54.1516,54.1815,3200.0
2014-03-28 13:10:00,54.35,54.36,54.34,54.34,900.0,54.2015,54.2115,54.1915,54.1915,900.0
2014-03-28 13:20:00,54.31,54.33,54.3,54.32,1000.0,54.1616,54.1815,54.1516,54.1716,1000.0
2014-03-28 13:30:00,54.35,54.35,54.29,54.29,200.0,54.2015,54.2015,54.1416,54.1416,200.0
2014-03-28 13:40:00,54.35,54.36,54.3,54.32,2900.0,54.2015,54.2115,54.1516,54.1716,2900.0
2014-03-28 13:50:00,54.29,54.42,54.29,54.42,4100.0,54.1416,54.2713,54.1416,54.2713,4100.0
2014-03-28 14:00:00,54.41,54.53,54.29,54.32,7300.0,54.2613,54.381,54.1416,54.1716,7300.0
2014-03-28 14:10:00,54.29,54.3,54.19,54.2,8800.0,54.1416,54.1516,54.0419,54.0519,8800.0
2014-03-28 14:20:00,54.23,54.44,54.21,54.44,2500.0,54.0818,54.2912,54.0619,54.2912,2500.0
2014-03-28 14:30:00,54.4,54.46,54.35,54.44,2200.0,54.2513,54.3112,54.2015,54.2912,2200.0
2014-03-28 14:40:00,54.37,54.44,54.34,54.39,1000.0,54.2214,54.2912,54.1915,54.2414,1000.0
2014-03-28 14:50:00,54.4,54.41,54.3,54.35,900.0,54.2513,54.2613,54.1516,54.2015,900.0
2014-03-28 15:00:00,54.38,54.39,54.26,54.29,6600.0,54.2314,54.2414,54.1117,54.1416,6600.0
2014-03-28 15:10:00,54.29,54.36,54.26,54.36,9200.0,54.1416,54.2115,54.1117,54.2115,9200.0
2014-03-28 15:20:00,54.36,54.41,54.34,54.35,1600.0,54.2115,54.2613,54.1915,54.2015,1600.0
2014-03-28 15:30:00,54.31,54.38,54.21,54.21,2500.0,54.1616,54.2314,54.0619,54.0619,2500.0
2014-03-28 15:40:00,54.17,54.3,54.17,54.29,10100.0,54.022,54.1516,54.022,54.1416,10100.0
2014-03-28 15:50:00,54.29,54.38,54.25,54.31,16200.0,54.1416,54.2314,54.1018,54.1616,16200.0
2014-03-31 09:30:00,54.57,54.57,54.57,54.57,800.0,54.4209,54.4209,54.4209,54.4209,800.0
2014-03-31 09:40:00,54.69,54.69,54.26,54.36,11900.0,54.5405,54.5405,54.1117,54.2115,11900.0
2014-03-31 09:50:00,54.36,54.64,54.36,54.63,2100.0,54.2115,54.4907,54.2115,54.4807,2100.0
2014-03-31 10:00:00,54.63,54.76,54.62,54.75,1200.0,54.4807,54.6104,54.4707,54.6004,1200.0
2014-03-31 10:10:00,54.83,54.83,54.65,54.65,2100.0,54.6802,54.6802,54.5007,54.5007,2100.0
2014-03-31 10:20:00,54.71,54.86,54.67,54.86,2000.0,54.5605,54.7101,54.5206,54.7101,2000.0
2014-03-31 10:30:00,54.86,55.05,54.79,54.79,5700.0,54.7101,54.8996,54.6403,54.6403,5700.0
2014-03-31 10:40:00,54.77,54.96,54.77,54.81,2900.0,54.6203,54.8098,54.6203,54.6602,2900.0
2014-03-31 10:50:00,54.8,54.84,54.72,54.75,2100.0,54.6502,54.6901,54.5705,54.6004,2100.0
2014-03-31 11:00:00,54.77,54.93,54.65,54.8,9100.0,54.6203,54.7799,54.5007,54.6502,9100.0
2014-03-31 11:10:00,54.73,54.8,54.67,54.67,1700.0,54.5804,54.6502,54.5206,54.5206,1700.0
2014-03-31 11:20:00,54.66,54.73,54.57,54.57,700.0,54.5106,54.5804,54.4209,54.4209,700.0
2014-03-31 11:30:00,54.56,54.56,54.43,54.47,5700.0,54.4109,54.4109,54.2813,54.3211,5700.0
2014-03-31 11:40:00,54.48,54.63,54.47,54.63,8100.0,54.3311,54.4807,54.3211,54.4807,8100.0
2014-03-31 11:50:00,54.66,55.04,54.66,54.94,3200.0,54.5106,54.8896,54.5106,54.7899,3200.0
2014-03-31 12:00:00,55.04,55.37,54.97,55.37,2700.0,54.8896,55.2187,54.8198,55.2187,2700.0
2014-03-31 12:10:00,55.35,55.4,55.26,55.4,1800.0,55.1987,55.2486,55.109,55.2486,1800.0
2014-03-31 12:20:00,55.41,55.57,55.36,55.36,2400.0,55.2586,55.4181,55.2087,55.2087,2400.0
2014-03-31 12:30:00,55.38,55.38,55.28,55.28,1500.0,55.2287,55.2287,55.1289,55.1289,1500.0
2014-03-31 12:40:00,55.32,55.47,55.3,55.47,1700.0,55.1688,55.3184,55.1489,55.3184,1700.0
2014-03-31 12:50:00,55.48,55.48,55.43,55.45,1200.0,55.3284,55.3284,55.2785,55.2985,1200.0
2014-03-31 13:00:00,55.46,55.46,55.32,55.32,1900.0,55.3084,55.3084,55.1688,55.1688,1900.0
2014-03-31 13:10:00,55.32,55.45,55.32,55.36,1600.0,55.1688,55.2985,55.1688,55.2087,1600.0
2014-03-31 13:20:00,55.41,55.45,55.32,55.4,2000.0,55.2586,55.2985,55.1688,55.2486,2000.0
2014-03-31 13:30:00,55.53,55.54,55.46,55.48,1100.0,55.3783,55.3882,55.3084,55.3284,1100.0
2014-03-31 13:40:00,55.44,55.48,55.44,55.45,400.0,55.2885,55.3284,55.2885,55.2985,400.0
2014-03-31 13:50:00,55.46,55.46,55.25,55.26,2500.0,55.3084,55.3084,55.099,55.109,2500.0
2014-03-31 14:00:00,55.3,55.4,55.28,55.4,1600.0,55.1489,55.2486,55.1289,55.2486,1600.0
2014-03-31 14:10:00,55.44,55.44,55.33,55.36,2100.0,55.2885,55.2885,55.1788,55.2087,2100.0
2014-03-31 14:20:00,55.31,55.31,55.16,55.16,1100.0,55.1589,55.1589,55.0093,55.0093,1100.0
2014-03-31 14:30:00,55.21,55.32,55.21,55.29,1700.0,55.0591,55.1688,55.0591,55.1389,1700.0
2014-03-31 14:40:00,55.3,55.31,55.24,55.3,1600.0,55.1489,55.1589,55.089,55.1489,1600.0
2014-03-31 14:50:00,55.33,55.35,55.27,55.35,3200.0,55.1788,55.1987,55.119,55.1987,3200.0
2014-03-31 15:00:00,55.32,55.36,55.3,55.34,3300.0,55.1688,55.2087,55.1489,55.1888,3300.0
2014-03-31 15:10:00,55.36,55.43,55.31,55.38,4900.0,55.2087,55.2785,55.1589,55.2287,4900.0
2014-03-31 15:20:00,55.38,55.58,55.38,55.57,3300.0,55.2287,55.4281,55.2287,55.4181,3300.0
2014-03-31 15:30:00,55.62,55.62,55.4,55.45,5000.0,55.468,55.468,55.2486,55.2985,5000.0
2014-03-31 15:40:00,55.45,55.45,55.27,55.27,5100.0,55.2985,55.2985,55.119,55.119,5100.0
2014-03-31 15:50:00,55.29,55.53,55.25,55.31,28000.0,55.1389,55.3783,55.099,55.1589,28000.0
2014-04-01 09:30:00,55.48,55.55,55.48,55.51,1300.0,55.3284,55.3982,55.3284,55.3583,1300.0
2014-04-01 09:40:00,55.72,55.85,55.59,55.81,3300.0,55.5677,55.6974,55.4381,55.6575,3300.0
2014-04-01 09:50:00,55.84,55.91,55.43,55.6,4300.0,55.6874,55.7572,55.2785,55.4481,4300.0
2014-04-01 10:00:00,55.55,55.8,55.52,55.72,4800.0,55.3982,55.6475,55.3683,55.5677,4800.0
2014-04-01 10:10:00,55.8,55.86,55.51,55.66,3300.0,55.6475,55.7074,55.3583,55.5079,3300.0
2014-04-01 10:20:00,55.67,55.9,55.61,55.83,3500.0,55.5179,55.7472,55.458,55.6774,3500.0
2014-04-01 10:30:00,55.91,55.98,55.86,55.93,1900.0,55.7572,55.827,55.7074,55.7772,1900.0
2014-04-01 10:40:00,55.93,55.94,55.67,55.73,7100.0,55.7772,55.7871,55.5179,55.5777,7100.0
2014-04-01 10:50:00,55.7,55.75,55.47,55.7,2700.0,55.5478,55.5977,55.3184,55.5478,2700.0
2014-04-01 11:00:00,55.69,55.69,55.48,55.53,2300.0,55.5378,55.5378,55.3284,55.3783,2300.0
2014-04-01 11:10:00,55.52,55.62,55.44,55.56,5600.0,55.3683,55.468,55.2885,55.4082,5600.0
2014-04-01 11:20:00,55.54,55.6,55.36,55.45,11400.0,55.3882,55.4481,55.2087,55.2985,11400.0
2014-04-01 11:30:00,55.46,55.75,55.45,55.75,1900.0,55.3084,55.5977,55.2985,55.5977,1900.0
2014-04-01 11:40:00,55.75,55.75,55.45,55.45,4800.0,55.5977,55.5977,55.2985,55.2985,4800.0
2014-04-01 11:50:00,55.45,55.55,55.42,55.43,6400.0,55.2985,55.3982,55.2686,55.2785,6400.0
2014-04-01 12:00:00,55.43,55.46,55.31,55.42,1100.0,55.2785,55.3084,55.1589,55.2686,1100.0
2014-04-01 12:10:00,55.5,55.5,55.26,55.37,2700.0,55.3483,55.3483,55.109,55.2187,2700.0
2014-04-01 12:20:00,55.33,55.52,55.33,55.52,1400.0,55.1788,55.3683,55.1788,55.3683,1400.0
2014-04-01 12:30:00,55.53,55.54,55.28,55.39,4900.0,55.3783,55.3882,55.1289,55.2386,4900.0
2014-04-01 12:40:00,55.41,55.56,55.41,55.54,2000.0,55.2586,55.4082,55.2586,55.3882,2000.0
2014-04-01 12:50:00,55.54,55.54,55.45,55.5,1600.0,55.3882,55.3882,55.2985,55.3483,1600.0
2014-04-01 13:00:00,55.41,55.43,55.38,55.43,1000.0,55.2586,55.2785,55.2287,55.2785,1000.0
2014-04-01 13:10:00,55.41,55.48,55.37,55.37,1200.0,55.2586,55.3284,55.2187,55.2187,1200.0
2014-04-01 13:20:00,55.4,55.65,55.39,55.65,19100.0,55.2486,55.4979,55.2386,55.4979,19100.0
2014-04-01 13:30:00,55.61,55.62,55.5,55.58,2800.0,55.458,55.468,55.3483,55.4281,2800.0
2014-04-01 13:40:00,55.59,55.63,55.51,55.51,5700.0,55.4381,55.478,55.3583,55.3583,5700.0
2014-04-01 13:50:00,55.47,55.59,55.43,55.47,4300.0,55.3184,55.4381,55.2785,55.3184,4300.0
2014-04-01 14:00:00,55.47,55.57,55.47,55.55,10000.0,55.3184,55.4181,55.3184,55.3982,10000.0
2014-04-01 14:10:00,55.52,55.56,55.47,55.51,3300.0,55.3683,55.4082,55.3184,55.3583,3300.0
2014-04-01 14:20:00,55.5,55.69,55.49,55.69,1500.0,55.3483,55.5378,55.3384,55.5378,1500.0
2014-04-01 14:30:00,55.7,55.7,55.61,55.62,2700.0,55.5478,55.5478,55.458,55.468,2700.0
2014-04-01 14:40:00,55.66,55.82,55.62,55.82,2300.0,55.5079,55.6675,55.468,55.6675,2300.0
2014-04-01 14:50:00,55.86,55.97,55.79,55.96,2900.0,55.7074,55.8171,55.6375,55.8071,2900.0
2014-04-01 15:00:00,55.99,56.08,55.95,56.02,5100.0,55.837,55.9268,55.7971,55.8669,5100.0
2014-04-01 15:10:00,56.0,56.29,56.0,56.29,4000.0,55.847,56.1362,55.847,56.1362,4000.0
2014-04-01 15:20:00,56.22,56.32,56.2,56.32,3000.0,56.0664,56.1661,56.0464,56.1661,3000.0
2014-04-01 15:30:00,56.27,56.29,56.14,56.15,3900.0,56.1162,56.1362,55.9866,55.9966,3900.0
2014-04-01 15:40:00,56.13,56.37,56.13,56.35,6600.0,55.9766,56.216,55.9766,56.196,6600.0
2014-04-01 15:50:00,56.38,56.39,56.19,56.28,22500.0,56.2259,56.2359,56.0364,56.1262,22500.0
2014-04-02 09:30:00,56.27,56.27,56.17,56.17,900.0,56.1162,56.1162,56.0165,56.0165,900.0
2014-04-02 09:40:00,56.05,56.42,56.05,56.42,1200.0,55.8968,56.2658,55.8968,56.2658,1200.0
2014-04-02 09:50:00,56.18,56.18,55.97,56.04,6700.0,56.0265,56.0265,55.8171,55.8869,6700.0
2014-04-02 10:00:00,56.14,56.14,55.99,55.99,800.0,55.9866,55.9866,55.837,55.837,800.0
2014-04-02 10:10:00,56.03,56.07,55.96,55.96,900.0,55.8769,55.9168,55.8071,55.8071,900.0
2014-04-02 10:20:00,55.91,56.02,55.9,56.02,900.0,55.7572,55.8669,55.7472,55.8669,900.0
2014-04-02 10:30:00,56.02,56.09,55.96,56.09,1200.0,55.8669,55.9367,55.8071,55.9367,1200.0
2014-04-02 10:40:00,56.05,56.05,56.04,56.04,500.0,55.8968,55.8968,55.8869,55.8869,500.0
2014-04-02 10:50:00,56.0,56.13,56.0,56.07,700.0,55.847,55.9766,55.847,55.9168,700.0
2014-04-02 11:00:00,56.14,56.14,56.12,56.13,1200.0,55.9866,55.9866,55.9666,55.9766,1200.0
2014-04-02 11:10:00,56.03,56.03,55.83,55.89,900.0,55.8769,55.8769,55.6774,55.7373,900.0
2014-04-02 11:20:00,55.89,55.91,55.85,55.85,400.0,55.7373,55.7572,55.6974,55.6974,400.0
2014-04-02 11:30:00,55.85,55.85,55.73,55.8,1600.0,55.6974,55.6974,55.5777,55.6475,1600.0
2014-04-02 11:40:00,55.73,55.8,55.73,55.75,1000.0,55.5777,55.6475,55.5777,55.5977,1000.0
2014-04-02 11:50:00,55.73,55.91,55.73,55.8,1400.0,55.5777,55.7572,55.5777,55.6475,1400.0
2014-04-02 12:00:00,55.87,55.87,55.79,55.83,500.0,55.7173,55.7173,55.6375,55.6774,500.0
2014-04-02 12:10:00,55.78,55.78,55.77,55.78,600.0,55.6276,55.6276,55.6176,55.6276,600.0
2014-04-02 12:20:00,55.77,55.82,55.77,55.78,800.0,55.6176,55.6675,55.6176,55.6276,800.0
2014-04-02 12:30:00,55.75,55.81,55.71,55.75,600.0,55.5977,55.6575,55.5578,55.5977,600.0
2014-04-02 12:40:00,55.76,55.79,55.72,55.72,700.0,55.6076,55.6375,55.5677,55.5677,700.0
2014-04-02 12:50:00,55.78,55.78,55.66,55.66,800.0,55.6276,55.6276,55.5079,55.5079,800.0
2014-04-02 13:00:00,55.63,55.7,55.59,55.59,1300.0,55.478,55.5478,55.4381,55.4381,1300.0
2014-04-02 13:10:00,55.59,55.6,55.54,55.6,2600.0,55.4381,55.4481,55.3882,55.4481,2600.0
2014-04-02 13:20:00,55.54,55.6,55.51,55.58,900.0,55.3882,55.4481,55.3583,55.4281,900.0
2014-04-02 13:30:00,55.56,55.72,55.53,55.53,2300.0,55.4082,55.5677,55.3783,55.3783,2300.0
2014-04-02 13:40:00,55.54,55.57,55.51,55.51,1600.0,55.3882,55.4181,55.3583,55.3583,1600.0
2014-04-02 13:50:00,55.56,55.63,55.51,55.63,1400.0,55.4082,55.478,55.3583,55.478,1400.0
2014-04-02 14:00:00,55.67,55.75,55.64,55.67,800.0,55.5179,55.5977,55.488,55.5179,800.0
2014-04-02 14:10:00,55.61,55.8,55.6,55.75,1500.0,55.458,55.6475,55.4481,55.5977,1500.0
2014-04-02 14:20:00,55.71,55.76,55.7,55.75,900.0,55.5578,55.6076,55.5478,55.5977,900.0
2014-04-02 14:30:00,55.72,55.72,55.67,55.71,1400.0,55.5677,55.5677,55.5179,55.5578,1400.0
2014-04-02 14:40:00,55.68,55.71,55.65,55.7,1100.0,55.5278,55.5578,55.4979,55.5478,1100.0
2014-04-02 14:50:00,55.7,55.72,55.66,55.72,1300.0,55.5478,55.5677,55.5079,55.5677,1300.0
2014-04-02 15:00:00,55.71,55.73,55.67,55.67,1200.0,55.5578,55.5777,55.5179,55.5179,1200.0
2014-04-02 15:10:00,55.66,55.81,55.64,55.74,2100.0,55.5079,55.6575,55.488,55.5877,2100.0
2014-04-02 15:20:00,55.74,55.89,55.68,55.89,14200.0,55.5877,55.7373,55.5278,55.7373,14200.0
2014-04-02 15:30:00,55.89,55.89,55.82,55.89,1500.0,55.7373,55.7373,55.6675,55.7373,1500.0
2014-04-02 15:40:00,55.84,55.99,55.84,55.99,5600.0,55.6874,55.837,55.6874,55.837,5600.0
2014-04-02 15:50:00,56.02,56.02,55.89,55.99,18600.0,55.8669,55.8669,55.7373,55.837,18600.0
2014-04-03 09:30:00,55.86,56.53,55.65,55.65,2800.0,55.7074,56.3755,55.4979,55.4979,2800.0
2014-04-03 09:40:00,55.67,55.75,55.67,55.75,300.0,55.5179,55.5977,55.5179,55.5977,300.0
2014-04-03 09:50:00,55.75,55.75,55.75,55.75,0.0,55.5977,55.5977,55.5977,55.5977,0.0
2014-04-03 10:00:00,55.89,55.89,55.51,55.51,3600.0,55.7373,55.7373,55.3583,55.3583,3600.0
2014-04-03 10:10:00,55.53,55.57,55.53,55.57,500.0,55.3783,55.4181,55.3783,55.4181,500.0
2014-04-03 10:20:00,55.56,55.56,55.52,55.54,300.0,55.4082,55.4082,55.3683,55.3882,300.0
2014-04-03 10:30:00,55.41,55.41,55.22,55.22,800.0,55.2586,55.2586,55.0691,55.0691,800.0
2014-04-03 10:40:00,55.3,55.35,55.27,55.27,1000.0,55.1489,55.1987,55.119,55.119,1000.0
2014-04-03 10:50:00,55.34,55.36,55.22,55.22,1700.0,55.1888,55.2087,55.0691,55.0691,1700.0
2014-04-03 11:00:00,55.17,55.34,55.17,55.34,1000.0,55.0192,55.1888,55.0192,55.1888,1000.0
2014-04-03 11:10:00,55.32,55.32,55.26,55.28,1000.0,55.1688,55.1688,55.109,55.1289,1000.0
2014-04-03 11:20:00,55.23,55.26,55.16,55.16,300.0,55.0791,55.109,55.0093,55.0093,300.0
2014-04-03 11:30:00,55.13,55.14,54.98,55.1,3400.0,54.9793,54.9893,54.8298,54.9494,3400.0
2014-04-03 11:40:00,55.02,55.02,55.0,55.0,700.0,54.8696,54.8696,54.8497,54.8497,700.0
2014-04-03 11:50:00,54.99,55.07,54.99,55.07,200.0,54.8397,54.9195,54.8397,54.9195,200.0
2014-04-03 12:00:00,55.08,55.08,55.08,55.08,200.0,54.9295,54.9295,54.9295,54.9295,200.0
2014-04-03 12:10:00,55.14,55.14,54.98,55.02,1800.0,54.9893,54.9893,54.8298,54.8696,1800.0
2014-04-03 12:20:00,55.04,55.04,55.0,55.0,200.0,54.8896,54.8896,54.8497,54.8497,200.0
2014-04-03 12:30:00,54.97,55.04,54.93,54.95,4100.0,54.8198,54.8896,54.7799,54.7998,4100.0
2014-04-03 12:40:00,55.01,55.12,54.96,55.12,2900.0,54.8597,54.9694,54.8098,54.9694,2900.0
2014-04-03 12:50:00,55.12,55.12,55.12,55.12,0.0,54.9694,54.9694,54.9694,54.9694,0.0
2014-04-03 13:00:00,55.14,55.14,55.14,55.14,300.0,54.9893,54.9893,54.9893,54.9893,300.0
2014-04-03 13:10:00,55.09,55.13,55.09,55.11,400.0,54.9395,54.9793,54.9395,54.9594,400.0
2014-04-03 13:20:00,55.08,55.1,55.08,55.09,400.0,54.9295,54.9494,54.9295,54.9395,400.0
2014-04-03 13:30:00,55.07,55.13,55.02,55.02,700.0,54.9195,54.9793,54.8696,54.8696,700.0
2014-04-03 13:40:00,55.02,55.25,55.02,55.25,12700.0,54.8696,55.099,54.8696,55.099,12700.0
2014-04-03 13:50:00,55.3,55.39,55.29,55.29,2400.0,55.1489,55.2386,55.1389,55.1389,2400.0
2014-04-03 14:00:00,55.2,55.26,55.13,55.26,700.0,55.0492,55.109,54.9793,55.109,700.0
2014-04-03 14:10:00,55.15,55.22,55.15,55.18,600.0,54.9993,55.0691,54.9993,55.0292,600.0
2014-04-03 14:20:00,55.13,55.16,55.06,55.08,2500.0,54.9793,55.0093,54.9095,54.9295,2500.0
2014-04-03 14:30:00,55.06,55.06,54.97,54.98,2200.0,54.9095,54.9095,54.8198,54.8298,2200.0
2014-04-03 14:40:00,54.96,55.03,54.95,55.03,1600.0,54.8098,54.8796,54.7998,54.8796,1600.0
2014-04-03 14:50:00,55.05,55.07,54.98,55.0,1100.0,54.8996,54.9195,54.8298,54.8497,1100.0
2014-04-03 15:00:00,55.07,55.07,54.88,54.88,2700.0,54.9195,54.9195,54.73,54.73,2700.0
2014-04-03 15:10:00,54.88,55.09,54.88,55.05,2900.0,54.73,54.9395,54.73,54.8996,2900.0
2014-04-03 15:20:00,55.01,55.13,54.97,55.13,1800.0,54.8597,54.9793,54.8198,54.9793,1800.0
2014-04-03 15:30:00,55.13,55.14,55.05,55.08,1700.0,54.9793,54.9893,54.8996,54.9295,1700.0
2014-04-03 15:40:00,55.11,55.13,55.02,55.13,3200.0,54.9594,54.9793,54.8696,54.9793,3200.0
2014-04-03 15:50:00,55.13,55.14,55.07,55.07,9600.0,54.9793,54.9893,54.9195,54.9195,9600.0
2014-04-04 09:30:00,55.47,55.47,55.11,55.11,3000.0,55.3184,55.3184,54.9594,54.9594,3000.0
2014-04-04 09:40:00,55.11,55.11,54.75,54.88,6200.0,54.9594,54.9594,54.6004,54.73,6200.0
2014-04-04 09:50:00,54.85,54.89,54.75,54.81,2200.0,54.7001,54.74,54.6004,54.6602,2200.0
2014-04-04 10:00:00,54.9,54.92,54.9,54.92,400.0,54.75,54.7699,54.75,54.7699,400.0
2014-04-04 10:10:00,55.02,55.16,54.95,55.16,2700.0,54.8696,55.0093,54.7998,55.0093,2700.0
2014-04-04 10:20:00,55.14,55.2,55.11,55.11,2700.0,54.9893,55.0492,54.9594,54.9594,2700.0
2014-04-04 10:30:00,55.12,55.16,54.99,54.99,12500.0,54.9694,55.0093,54.8397,54.8397,12500.0
2014-04-04 10:40:00,54.95,54.95,54.88,54.92,1400.0,54.7998,54.7998,54.73,54.7699,1400.0
2014-04-04 10:50:00,55.05,55.05,54.88,54.9,2000.0,54.8996,54.8996,54.73,54.75,2000.0
2014-04-04 11:00:00,54.88,54.97,54.76,54.76,10000.0,54.73,54.8198,54.6104,54.6104,10000.0
2014-04-04 11:10:00,54.73,54.73,54.57,54.67,5100.0,54.5804,54.5804,54.4209,54.5206,5100.0
2014-04-04 11:20:00,54.62,54.65,54.57,54.62,5000.0,54.4707,54.5007,54.4209,54.4707,5000.0
2014-04-04 11:30:00,54.62,54.65,54.57,54.64,6500.0,54.4707,54.5007,54.4209,54.4907,6500.0
2014-04-04 11:40:00,54.63,54.63,54.05,54.05,6600.0,54.4807,54.4807,53.9023,53.9023,6600.0
2014-04-04 11:50:00,54.06,54.16,53.92,54.16,4600.0,53.9123,54.012,53.7727,54.012,4600.0
2014-04-04 12:00:00,54.16,54.16,54.09,54.1,9000.0,54.012,54.012,53.9422,53.9522,9000.0
2014-04-04 12:10:00,54.03,54.12,53.99,54.05,1700.0,53.8824,53.9721,53.8425,53.9023,1700.0
2014-04-04 12:20:00,54.03,54.13,54.02,54.13,3100.0,53.8824,53.9821,53.8724,53.9821,3100.0
2014-04-04 12:30:00,54.09,54.23,54.08,54.23,5500.0,53.9422,54.0818,53.9322,54.0818,5500.0
2014-04-04 12:40:00,54.2,54.31,54.18,54.31,1800.0,54.0519,54.1616,54.0319,54.1616,1800.0
2014-04-04 12:50:00,54.14,54.29,54.04,54.16,8900.0,53.9921,54.1416,53.8923,54.012,8900.0
2014-04-04 13:00:00,54.19,54.37,54.03,54.37,2600.0,54.0419,54.2214,53.8824,54.2214,2600.0
2014-04-04 13:10:00,54.45,54.54,54.29,54.29,1700.0,54.3012,54.391,54.1416,54.1416,1700.0
2014-04-04 13:20:00,54.05,54.2,54.05,54.15,2300.0,53.9023,54.0519,53.9023,54.002,2300.0
2014-04-04 13:30:00,54.05,54.2,53.93,54.15,3700.0,53.9023,54.0519,53.7826,54.002,3700.0
2014-04-04 13:40:00,54.12,54.22,54.04,54.22,1200.0,53.9721,54.0718,53.8923,54.0718,1200.0
2014-04-04 13:50:00,54.2,54.21,54.0,54.0,700.0,54.0519,54.0619,53.8524,53.8524,700.0
2014-04-04 14:00:00,54.03,54.08,53.93,53.97,4100.0,53.8824,53.9322,53.7826,53.8225,4100.0
2014-04-04 14:10:00,53.98,54.01,53.94,53.96,3400.0,53.8325,53.8624,53.7926,53.8125,3400.0
2014-04-04 14:20:00,53.95,54.01,53.88,54.01,3100.0,53.8026,53.8624,53.7328,53.8624,3100.0
2014-04-04 14:30:00,53.91,53.91,53.79,53.91,5200.0,53.7627,53.7627,53.643,53.7627,5200.0
2014-04-04 14:40:00,53.97,54.0,53.85,53.89,6200.0,53.8225,53.8524,53.7028,53.7427,6200.0
2014-04-04 14:50:00,53.95,53.98,53.84,53.93,1000.0,53.8026,53.8325,53.6929,53.7826,1000.0
2014-04-04 15:00:00,53.87,53.89,53.82,53.88,1900.0,53.7228,53.7427,53.6729,53.7328,1900.0
2014-04-04 15:10:00,53.86,54.09,53.85,54.09,3600.0,53.7128,53.9422,53.7028,53.9422,3600.0
2014-04-04 15:20:00,54.13,54.13,54.02,54.11,2500.0,53.9821,53.9821,53.8724,53.9621,2500.0
2014-04-04 15:30:00,54.08,54.08,53.8,53.8,3500.0,53.9322,53.9322,53.653,53.653,3500.0
2014-04-04 15:40:00,53.84,53.86,53.73,53.77,6800.0,53.6929,53.7128,53.5832,53.6231,6800.0
2014-04-04 15:50:00,53.8,53.93,53.75,53.81,21900.0,53.653,53.7826,53.6031,53.663,21900.0
2014-04-07 09:30:00,53.66,54.44,53.58,53.63,3200.0,53.5134,54.2912,53.4336,53.4834,3200.0
2014-04-07 09:40:00,53.7,53.7,53.4,53.63,8200.0,53.5533,53.5533,53.2541,53.4834,8200.0
2014-04-07 09:50:00,53.61,53.66,53.57,53.64,600.0,53.4635,53.5134,53.4236,53.4934,600.0
2014-04-07 10:00:00,53.67,53.72,53.56,53.69,2000.0,53.5233,53.5732,53.4136,53.5433,2000.0
2014-04-07 10:10:00,53.62,53.71,53.59,53.71,1300.0,53.4735,53.5632,53.4436,53.5632,1300.0
2014-04-07 10:20:00,53.71,53.88,53.7,53.77,6100.0,53.5632,53.7328,53.5533,53.6231,6100.0
2014-04-07 10:30:00,53.7,53.84,53.7,53.74,2400.0,53.5533,53.6929,53.5533,53.5931,2400.0
2014-04-07 10:40:00,53.71,53.8,53.61,53.61,3900.0,53.5632,53.653,53.4635,53.4635,3900.0
2014-04-07 10:50:00,53.53,53.53,53.29,53.37,7800.0,53.3837,53.3837,53.1444,53.2242,7800.0
2014-04-07 11:00:00,53.39,53.8,53.34,53.58,3800.0,53.2441,53.653,53.1942,53.4336,3800.0
2014-04-07 11:10:00,53.47,53.48,53.31,53.31,2000.0,53.3239,53.3339,53.1643,53.1643,2000.0
2014-04-07 11:20:00,53.25,53.3,53.2,53.22,800.0,53.1045,53.1543,53.0546,53.0746,800.0
2014-04-07 11:30:00,53.23,53.47,53.19,53.42,2900.0,53.0845,53.3239,53.0446,53.274,2900.0
2014-04-07 11:40:00,53.31,53.39,53.12,53.13,2000.0,53.1643,53.2441,52.9748,52.9848,2000.0
2014-04-07 11:50:00,53.06,53.15,53.05,53.1,1700.0,52.915,53.0048,52.905,52.9549,1700.0
2014-04-07 12:00:00,53.18,53.27,53.16,53.22,1900.0,53.0347,53.1244,53.0147,53.0746,1900.0
2014-04-07 12:10:00,53.23,53.23,53.11,53.11,2700.0,53.0845,53.0845,52.9649,52.9649,2700.0
2014-04-07 12:20:00,53.04,53.2,53.04,53.19,1900.0,52.8951,53.0546,52.8951,53.0446,1900.0
2014-04-07 12:30:00,53.19,53.22,53.05,53.22,1700.0,53.0446,53.0746,52.905,53.0746,1700.0
2014-04-07 12:40:00,53.23,53.28,53.19,53.21,2300.0,53.0845,53.1344,53.0446,53.0646,2300.0
2014-04-07 12:50:00,53.21,53.21,53.21,53.21,0.0,53.0646,53.0646,53.0646,53.0646,0.0
2014-04-07 13:00:00,53.08,53.16,53.06,53.16,3600.0,52.9349,53.0147,52.915,53.0147,3600.0
2014-04-07 13:10:00,53.15,53.17,53.13,53.15,1200.0,53.0048,53.0247,52.9848,53.0048,1200.0
2014-04-07 13:20:00,53.12,53.3,53.1,53.1,1400.0,52.9748,53.1543,52.9549,52.9549,1400.0
2014-04-07 13:30:00,53.07,53.15,52.95,53.06,2300.0,52.925,53.0048,52.8053,52.915,2300.0
2014-04-07 13:40:00,53.1,53.14,53.04,53.07,1600.0,52.9549,52.9948,52.8951,52.925,1600.0
2014-04-07 13:50:00,53.15,53.2,53.13,53.13,1400.0,53.0048,53.0546,52.9848,52.9848,1400.0
2014-04-07 14:00:00,53.16,53.26,53.16,53.26,1200.0,53.0147,53.1145,53.0147,53.1145,1200.0
2014-04-07 14:10:00,53.12,53.26,53.12,53.22,1300.0,52.9748,53.1145,52.9748,53.0746,1300.0
2014-04-07 14:20:00,53.3,53.3,53.24,53.24,500.0,53.1543,53.1543,53.0945,53.0945,500.0
2014-04-07 14:30:00,53.07,53.24,53.06,53.2,2000.0,52.925,53.0945,52.915,53.0546,2000.0
2014-04-07 14:40:00,53.25,53.7,53.25,53.68,5800.0,53.1045,53.5533,53.1045,53.5333,5800.0
2014-04-07 14:50:00,53.62,53.95,53.62,53.86,5000.0,53.4735,53.8026,53.4735,53.7128,5000.0
2014-04-07 15:00:00,53.85,53.94,53.6,53.61,6200.0,53.7028,53.7926,53.4535,53.4635,6200.0
2014-04-07 15:10:00,53.6,53.81,53.56,53.76,3100.0,53.4535,53.663,53.4136,53.6131,3100.0
2014-04-07 15:20:00,53.74,53.78,53.67,53.77,3500.0,53.5931,53.633,53.5233,53.6231,3500.0
2014-04-07 15:30:00,53.8,53.8,53.49,53.5,3900.0,53.653,53.653,53.3438,53.3538,3900.0
2014-04-07 15:40:00,53.5,53.54,53.46,53.49,17500.0,53.3538,53.3937,53.3139,53.3438,17500.0
2014-04-07 15:50:00,53.49,53.59,53.47,53.47,19000.0,53.3438,53.4436,53.3239,53.3239,19000.0
2014-04-08 09:30:00,53.47,53.73,53.03,53.73,1200.0,53.3239,53.5832,52.8851,53.5832,1200.0
2014-04-08 09:40:00,53.75,53.85,53.64,53.69,900.0,53.6031,53.7028,53.4934,53.5433,900.0
2014-04-08 09:50:00,53.44,53.44,53.21,53.33,600.0,53.294,53.294,53.0646,53.1843,600.0
2014-04-08 10:00:00,53.42,53.56,53.42,53.53,900.0,53.274,53.4136,53.274,53.3837,900.0
2014-04-08 10:10:00,53.49,53.52,53.38,53.38,1000.0,53.3438,53.3737,53.2341,53.2341,1000.0
2014-04-08 10:20:00,53.5,53.51,53.37,53.45,9000.0,53.3538,53.3638,53.2242,53.3039,9000.0
2014-04-08 10:30:00,53.49,53.64,53.49,53.61,1200.0,53.3438,53.4934,53.3438,53.4635,1200.0
2014-04-08 10:40:00,53.62,53.65,53.49,53.59,2000.0,53.4735,53.5034,53.3438,53.4436,2000.0
2014-04-08 10:50:00,53.51,53.59,53.46,53.59,2800.0,53.3638,53.4436,53.3139,53.4436,2800.0
2014-04-08 11:00:00,53.57,53.99,53.57,53.92,3400.0,53.4236,53.8425,53.4236,53.7727,3400.0
2014-04-08 11:10:00,53.89,53.91,53.75,53.85,1700.0,53.7427,53.7627,53.6031,53.7028,1700.0
2014-04-08 11:20:00,53.79,53.81,53.68,53.74,2800.0,53.643,53.663,53.5333,53.5931,2800.0
2014-04-08 11:30:00,53.71,53.81,53.69,53.78,2500.0,53.5632,53.663,53.5433,53.633,2500.0
2014-04-08 11:40:00,53.63,53.64,53.52,53.59,1900.0,53.4834,53.4934,53.3737,53.4436,1900.0
2014-04-08 11:50:00,53.52,53.54,53.46,53.52,2400.0,53.3737,53.3937,53.3139,53.3737,2400.0
2014-04-08 12:00:00,53.52,53.53,53.45,53.48,2900.0,53.3737,53.3837,53.3039,53.3339,2900.0
2014-04-08 12:10:00,53.47,53.54,53.47,53.5,1200.0,53.3239,53.3937,53.3239,53.3538,1200.0
2014-04-08 12:20:00,53.49,53.65,53.45,53.65,2600.0,53.3438,53.5034,53.3039,53.5034,2600.0
2014-04-08 12:30:00,53.64,53.64,53.61,53.61,300.0,53.4934,53.4934,53.4635,53.4635,300.0
2014-04-08 12:40:00,53.63,53.64,53.45,53.48,3100.0,53.4834,53.4934,53.3039,53.3339,3100.0
2014-04-08 12:50:00,53.5,53.5,53.45,53.45,1000.0,53.3538,53.3538,53.3039,53.3039,1000.0
2014-04-08 13:00:00,53.48,53.54,53.47,53.48,4100.0,53.3339,53.3937,53.3239,53.3339,4100.0
2014-04-08 13:10:00,53.54,53.57,53.51,53.51,1800.0,53.3937,53.4236,53.3638,53.3638,1800.0
2014-04-08 13:20:00,53.53,53.8,53.53,53.8,1500.0,53.3837,53.653,53.3837,53.653,1500.0
2014-04-08 13:30:00,53.71,53.71,53.65,53.65,800.0,53.5632,53.5632,53.5034,53.5034,800.0
2014-04-08 13:40:00,53.65,53.67,53.51,53.62,2700.0,53.5034,53.5233,53.3638,53.4735,2700.0
2014-04-08 13:50:00,53.66,53.7,53.59,53.7,1700.0,53.5134,53.5533,53.4436,53.5533,1700.0
2014-04-08 14:00:00,53.69,53.76,53.61,53.75,5300.0,53.5433,53.6131,53.4635,53.6031,5300.0
2014-04-08 14:10:00,53.77,53.84,53.66,53.66,1700.0,53.6231,53.6929,53.5134,53.5134,1700.0
2014-04-08 14:20:00,53.64,53.78,53.64,53.7,3000.0,53.4934,53.633,53.4934,53.5533,3000.0
2014-04-08 14:30:00,53.72,53.74,53.53,53.53,3000.0,53.5732,53.5931,53.3837,53.3837,3000.0
2014-04-08 14:40:00,53.52,53.59,53.48,53.59,4300.0,53.3737,53.4436,53.3339,53.4436,4300.0
2014-04-08 14:50:00,53.61,53.66,53.57,53.58,1400.0,53.4635,53.5134,53.4236,53.4336,1400.0
2014-04-08 15:00:00,53.57,53.67,53.53,53.66,2200.0,53.4236,53.5233,53.3837,53.5134,2200.0
2014-04-08 15:10:00,53.61,53.65,53.52,53.57,2400.0,53.4635,53.5034,53.3737,53.4236,2400.0
2014-04-08 15:20:00,53.54,53.76,53.52,53.66,3600.0,53.3937,53.6131,53.3737,53.5134,3600.0
2014-04-08 15:30:00,53.71,53.73,53.65,53.65,2800.0,53.5632,53.5832,53.5034,53.5034,2800.0
2014-04-08 15:40:00,53.65,53.67,53.58,53.65,6600.0,53.5034,53.5233,53.4336,53.5034,6600.0
2014-04-08 15:50:00,53.65,53.69,53.52,53.62,28100.0,53.5034,53.5433,53.3737,53.4735,28100.0
2014-04-09 09:30:00,53.68,53.68,53.68,53.68,1000.0,53.5333,53.5333,53.5333,53.5333,1000.0
2014-04-09 09:40:00,53.97,53.97,53.97,53.97,100.0,53.8225,53.8225,53.8225,53.8225,100.0
2014-04-09 09:50:00,53.84,53.88,53.84,53.88,200.0,53.6929,53.7328,53.6929,53.7328,200.0
2014-04-09 10:00:00,53.71,53.85,53.65,53.85,800.0,53.5632,53.7028,53.5034,53.7028,800.0
2014-04-09 10:10:00,53.75,53.8,53.62,53.62,1900.0,53.6031,53.653,53.4735,53.4735,1900.0
2014-04-09 10:20:00,53.67,53.76,53.61,53.66,1600.0,53.5233,53.6131,53.4635,53.5134,1600.0
2014-04-09 10:30:00,53.72,53.72,53.72,53.72,100.0,53.5732,53.5732,53.5732,53.5732,100.0
2014-04-09 10:40:00,53.65,53.65,53.65,53.65,100.0,53.5034,53.5034,53.5034,53.5034,100.0
2014-04-09 10:50:00,53.63,53.63,53.55,53.55,300.0,53.4834,53.4834,53.4037,53.4037,300.0
2014-04-09 11:00:00,53.54,53.59,53.48,53.53,5200.0,53.3937,53.4436,53.3339,53.3837,5200.0
2014-04-09 11:10:00,53.5,53.58,53.5,53.54,900.0,53.3538,53.4336,53.3538,53.3937,900.0
2014-04-09 11:20:00,53.55,53.55,53.46,53.5,1600.0,53.4037,53.4037,53.3139,53.3538,1600.0
2014-04-09 11:30:00,53.54,53.68,53.5,53.68,1100.0,53.3937,53.5333,53.3538,53.5333,1100.0
2014-04-09 11:40:00,53.71,53.78,53.64,53.69,2900.0,53.5632,53.633,53.4934,53.5433,2900.0
2014-04-09 11:50:00,53.74,53.74,53.61,53.61,2800.0,53.5931,53.5931,53.4635,53.4635,2800.0
2014-04-09 12:00:00,53.75,53.75,53.62,53.65,500.0,53.6031,53.6031,53.4735,53.5034,500.0
2014-04-09 12:10:00,53.67,53.67,53.57,53.57,1000.0,53.5233,53.5233,53.4236,53.4236,1000.0
2014-04-09 12:20:00,53.59,53.8,53.59,53.76,900.0,53.4436,53.653,53.4436,53.6131,900.0
2014-04-09 12:30:00,53.7,53.75,53.7,53.7,400.0,53.5533,53.6031,53.5533,53.5533,400.0
2014-04-09 12:40:00,53.7,53.72,53.69,53.69,600.0,53.5533,53.5732,53.5433,53.5433,600.0
2014-04-09 12:50:00,53.69,53.7,53.58,53.64,1500.0,53.5433,53.5533,53.4336,53.4934,1500.0
2014-04-09 13:00:00,53.69,53.69,53.63,53.63,300.0,53.5433,53.5433,53.4834,53.4834,300.0
2014-04-09 13:10:00,53.61,53.66,53.56,53.58,1100.0,53.4635,53.5134,53.4136,53.4336,1100.0
2014-04-09 13:20:00,53.58,53.59,53.45,53.45,600.0,53.4336,53.4436,53.3039,53.3039,600.0
2014-04-09 13:30:00,53.5,53.5,53.5,53.5,300.0,53.3538,53.3538,53.3538,53.3538,300.0
2014-04-09 13:40:00,53.5,53.54,53.45,53.5,900.0,53.3538,53.3937,53.3039,53.3538,900.0
2014-04-09 13:50:00,53.5,53.51,53.42,53.45,3500.0,53.3538,53.3638,53.274,53.3039,3500.0
2014-04-09 14:00:00,53.53,54.0,53.52,54.0,2800.0,53.3837,53.8524,53.3737,53.8524,2800.0
2014-04-09 14:10:00,53.98,54.02,53.83,53.84,1100.0,53.8325,53.8724,53.6829,53.6929,1100.0
2014-04-09 14:20:00,53.92,54.13,53.86,53.86,1000.0,53.7727,53.9821,53.7128,53.7128,1000.0
2014-04-09 14:30:00,53.82,54.04,53.82,53.89,1200.0,53.6729,53.8923,53.6729,53.7427,1200.0
2014-04-09 14:40:00,53.89,53.92,53.83,53.91,1200.0,53.7427,53.7727,53.6829,53.7627,1200.0
2014-04-09 14:50:00,53.91,53.91,53.78,53.78,2300.0,53.7627,53.7627,53.633,53.633,2300.0
2014-04-09 15:00:00,53.78,53.82,53.67,53.79,6100.0,53.633,53.6729,53.5233,53.643,6100.0
2014-04-09 15:10:00,53.8,53.88,53.79,53.88,2800.0,53.653,53.7328,53.643,53.7328,2800.0
2014-04-09 15:20:00,53.92,54.06,53.91,53.95,3600.0,53.7727,53.9123,53.7627,53.8026,3600.0
2014-04-09 15:30:00,53.97,54.03,53.89,53.98,4500.0,53.8225,53.8824,53.7427,53.8325,4500.0
2014-04-09 15:40:00,53.99,54.07,53.87,54.05,7800.0,53.8425,53.9222,53.7228,53.9023,7800.0
2014-04-09 15:50:00,54.05,54.12,53.93,54.01,39800.0,53.9023,53.9721,53.7826,53.8624,39800.0
2014-04-10 09:30:00,53.79,53.79,53.77,53.77,3800.0,53.643,53.643,53.6231,53.6231,3800.0
2014-04-10 09:40:00,53.78,53.86,53.71,53.73,1700.0,53.633,53.7128,53.5632,53.5832,1700.0
2014-04-10 09:50:00,53.72,53.84,53.64,53.84,3500.0,53.5732,53.6929,53.4934,53.6929,3500.0
2014-04-10 10:00:00,53.75,53.9,53.68,53.82,2300.0,53.6031,53.7527,53.5333,53.6729,2300.0
2014-04-10 10:10:00,53.89,53.91,53.71,53.71,1900.0,53.7427,53.7627,53.5632,53.5632,1900.0
2014-04-10 10:20:00,53.7,53.73,53.65,53.7,26900.0,53.5533,53.5832,53.5034,53.5533,26900.0
2014-04-10 10:30:00,53.77,53.8,53.66,53.66,2800.0,53.6231,53.653,53.5134,53.5134,2800.0
2014-04-10 10:40:00,53.7,53.7,53.51,53.61,13200.0,53.5533,53.5533,53.3638,53.4635,13200.0
2014-04-10 10:50:00,53.53,53.64,53.5,53.52,6300.0,53.3837,53.4934,53.3538,53.3737,6300.0
2014-04-10 11:00:00,53.53,53.55,53.32,53.38,4500.0,53.3837,53.4037,53.1743,53.2341,4500.0
2014-04-10 11:10:00,53.33,53.52,53.33,53.47,5300.0,53.1843,53.3737,53.1843,53.3239,5300.0
2014-04-10 11:20:00,53.48,53.51,53.31,53.35,4300.0,53.3339,53.3638,53.1643,53.2042,4300.0
2014-04-10 11:30:00,53.4,53.47,53.4,53.44,1300.0,53.2541,53.3239,53.2541,53.294,1300.0
2014-04-10 11:40:00,53.34,53.48,53.34,53.46,5300.0,53.1942,53.3339,53.1942,53.3139,5300.0
2014-04-10 11:50:00,53.48,53.51,53.35,53.51,6300.0,53.3339,53.3638,53.2042,53.3638,6300.0
2014-04-10 12:00:00,53.38,53.49,53.04,53.17,7300.0,53.2341,53.3438,52.8951,53.0247,7300.0
2014-04-10 12:10:00,53.03,53.14,53.02,53.12,1700.0,52.8851,52.9948,52.8751,52.9748,1700.0
2014-04-10 12:20:00,53.24,53.44,53.19,53.43,7100.0,53.0945,53.294,53.0446,53.284,7100.0
2014-04-10 12:30:00,53.51,53.51,53.36,53.36,1400.0,53.3638,53.3638,53.2142,53.2142,1400.0
2014-04-10 12:40:00,53.44,53.48,53.28,53.36,4700.0,53.294,53.3339,53.1344,53.2142,4700.0
2014-04-10 12:50:00,53.36,53.46,53.32,53.41,7400.0,53.2142,53.3139,53.1743,53.264,7400.0
2014-04-10 13:00:00,53.41,53.48,53.39,53.48,1400.0,53.264,53.3339,53.2441,53.3339,1400.0
2014-04-10 13:10:00,53.43,53.5,53.39,53.43,5800.0,53.284,53.3538,53.2441,53.284,5800.0
2014-04-10 13:20:00,53.47,53.5,53.39,53.49,11200.0,53.3239,53.3538,53.2441,53.3438,11200.0
2014-04-10 13:30:00,53.49,53.51,53.4,53.47,11200.0,53.3438,53.3638,53.2541,53.3239,11200.0
2014-04-10 13:40:00,53.2,53.38,53.15,53.38,1900.0,53.0546,53.2341,53.0048,53.2341,1900.0
2014-04-10 13:50:00,53.38,53.38,53.24,53.28,1100.0,53.2341,53.2341,53.0945,53.1344,1100.0
2014-04-10 14:00:00,53.22,53.26,53.2,53.24,2300.0,53.0746,53.1145,53.0546,53.0945,2300.0
2014-04-10 14:10:00,53.26,53.54,53.25,53.48,3200.0,53.1145,53.3937,53.1045,53.3339,3200.0
2014-04-10 14:20:00,53.47,53.5,53.39,53.48,3100.0,53.3239,53.3538,53.2441,53.3339,3100.0
2014-04-10 14:30:00,53.4,53.4,53.22,53.31,3400.0,53.2541,53.2541,53.0746,53.1643,3400.0
2014-04-10 14:40:00,53.35,53.38,53.26,53.36,3200.0,53.2042,53.2341,53.1145,53.2142,3200.0
2014-04-10 14:50:00,53.38,53.55,53.31,53.48,6800.0,53.2341,53.4037,53.1643,53.3339,6800.0
2014-04-10 15:00:00,53.47,53.48,53.14,53.17,4300.0,53.3239,53.3339,52.9948,53.0247,4300.0
2014-04-10 15:10:00,53.2,53.48,53.17,53.48,5700.0,53.0546,53.3339,53.0247,53.3339,5700.0
2014-04-10 15:20:00,53.38,53.5,53.26,53.26,4000.0,53.2341,53.3538,53.1145,53.1145,4000.0
2014-04-10 15:30:00,53.26,53.5,53.26,53.44,7300.0,53.1145,53.3538,53.1145,53.294,7300.0
2014-04-10 15:40:00,53.42,53.55,53.31,53.5,11800.0,53.274,53.4037,53.1643,53.3538,11800.0
2014-04-10 15:50:00,53.43,53.58,53.36,53.53,45100.0,53.284,53.4336,53.2142,53.3837,45100.0
2014-04-11 09:30:00,52.99,52.99,52.75,52.85,5200.0,52.8452,52.8452,52.6058,52.7056,5200.0
2014-04-11 09:40:00,52.87,53.05,52.87,53.05,900.0,52.7255,52.905,52.7255,52.905,900.0
2014-04-11 09:50:00,53.04,53.26,53.04,53.13,900.0,52.8951,53.1145,52.8951,52.9848,900.0
2014-04-11 10:00:00,53.1,53.19,52.93,52.96,1200.0,52.9549,53.0446,52.7854,52.8153,1200.0
2014-04-11 10:10:00,52.96,53.04,52.65,52.72,1800.0,52.8153,52.8951,52.5061,52.5759,1800.0
2014-04-11 10:20:00,52.73,52.95,52.73,52.92,1900.0,52.5859,52.8053,52.5859,52.7754,1900.0
2014-04-11 10:30:00,52.84,52.94,52.79,52.92,1100.0,52.6956,52.7953,52.6457,52.7754,1100.0
2014-04-11 10:40:00,52.98,52.98,52.83,52.92,1000.0,52.8352,52.8352,52.6856,52.7754,1000.0
2014-04-11 10:50:00,52.92,53.01,52.91,52.92,2000.0,52.7754,52.8651,52.7654,52.7754,2000.0
2014-04-11 11:00:00,52.92,52.92,52.91,52.92,400.0,52.7754,52.7754,52.7654,52.7754,400.0
2014-04-11 11:10:00,52.95,52.96,52.87,52.95,600.0,52.8053,52.8153,52.7255,52.8053,600.0
2014-04-11 11:20:00,52.89,52.91,52.73,52.81,2300.0,52.7455,52.7654,52.5859,52.6657,2300.0
2014-04-11 11:30:00,52.86,52.87,52.64,52.75,2600.0,52.7155,52.7255,52.4962,52.6058,2600.0
2014-04-11 11:40:00,52.71,52.71,52.45,52.56,2100.0,52.566,52.566,52.3067,52.4164,2100.0
2014-04-11 11:50:00,52.68,52.68,52.59,52.65,600.0,52.536,52.536,52.4463,52.5061,600.0
2014-04-11 12:00:00,52.69,52.71,52.6,52.7,600.0,52.546,52.566,52.4563,52.556,600.0
2014-04-11 12:10:00,52.6,52.62,52.4,52.57,2300.0,52.4563,52.4762,52.2568,52.4263,2300.0
2014-04-11 12:20:00,52.51,52.51,52.32,52.46,1300.0,52.3665,52.3665,52.177,52.3166,1300.0
2014-04-11 12:30:00,52.46,52.46,52.46,52.46,200.0,52.3166,52.3166,52.3166,52.3166,200.0
2014-04-11 12:40:00,52.51,52.51,52.39,52.41,300.0,52.3665,52.3665,52.2468,52.2668,300.0
2014-04-11 12:50:00,52.47,52.52,52.35,52.52,6000.0,52.3266,52.3765,52.2069,52.3765,6000.0
2014-04-11 13:00:00,52.65,52.74,52.42,52.42,2300.0,52.5061,52.5959,52.2768,52.2768,2300.0
2014-04-11 13:10:00,52.37,52.43,52.27,52.37,500.0,52.2269,52.2867,52.1272,52.2269,500.0
2014-04-11 13:20:00,52.36,52.42,52.36,52.42,3400.0,52.2169,52.2768,52.2169,52.2768,3400.0
2014-04-11 13:30:00,52.32,52.51,52.32,52.47,1900.0,52.177,52.3665,52.177,52.3266,1900.0
2014-04-11 13:40:00,52.53,52.6,52.4,52.49,2600.0,52.3865,52.4563,52.2568,52.3466,2600.0
2014-04-11 13:50:00,52.37,52.47,52.37,52.37,4700.0,52.2269,52.3266,52.2269,52.2269,4700.0
2014-04-11 14:00:00,52.28,52.33,52.25,52.27,900.0,52.1371,52.187,52.1072,52.1272,900.0
2014-04-11 14:10:00,52.27,52.27,51.92,51.99,5300.0,52.1272,52.1272,51.7781,51.8479,5300.0
2014-04-11 14:20:00,51.98,51.98,51.81,51.87,2100.0,51.838,51.838,51.6684,51.7283,2100.0
2014-04-11 14:30:00,51.88,51.88,51.64,51.64,3200.0,51.7382,51.7382,51.4989,51.4989,3200.0
2014-04-11 14:40:00,51.61,51.64,51.21,51.39,9000.0,51.469,51.4989,51.0701,51.2496,9000.0
2014-04-11 14:50:00,51.4,51.67,51.4,51.62,2500.0,51.2595,51.5288,51.2595,51.4789,2500.0
2014-04-11 15:00:00,51.57,51.73,51.49,51.71,6800.0,51.4291,51.5886,51.3493,51.5687,6800.0
2014-04-11 15:10:00,51.73,51.91,51.7,51.89,8800.0,51.5886,51.7681,51.5587,51.7482,8800.0
2014-04-11 15:20:00,51.84,52.18,51.83,51.86,8200.0,51.6983,52.0374,51.6884,51.7183,8200.0
2014-04-11 15:30:00,51.79,51.79,51.62,51.7,5100.0,51.6485,51.6485,51.4789,51.5587,5100.0
2014-04-11 15:40:00,51.68,51.73,51.5,51.59,12100.0,51.5388,51.5886,51.3593,51.449,12100.0
2014-04-11 15:50:00,51.56,51.57,51.39,51.41,13800.0,51.4191,51.4291,51.2496,51.2695,13800.0
2014-04-14 09:30:00,52.06,52.2,51.66,52.2,2500.0,51.9177,52.0574,51.5188,52.0574,2500.0
2014-04-14 09:40:00,51.78,51.89,51.61,51.85,7900.0,51.6385,51.7482,51.469,51.7083,7900.0
2014-04-14 09:50:00,51.69,51.75,51.59,51.61,1700.0,51.5487,51.6086,51.449,51.469,1700.0
2014-04-14 10:00:00,51.68,51.93,51.63,51.93,1500.0,51.5388,51.7881,51.4889,51.7881,1500.0
2014-04-14 10:10:00,51.89,52.16,51.88,52.14,9500.0,51.7482,52.0175,51.7382,51.9975,9500.0
2014-04-14 10:20:00,52.14,52.14,51.78,51.93,7700.0,51.9975,51.9975,51.6385,51.7881,7700.0
2014-04-14 10:30:00,51.86,52.13,51.84,52.02,6200.0,51.7183,51.9875,51.6983,51.8778,6200.0
2014-04-14 10:40:00,52.17,52.17,52.04,52.09,900.0,52.0274,52.0274,51.8978,51.9477,900.0
2014-04-14 10:50:00,52.05,52.36,52.05,52.36,1200.0,51.9078,52.2169,51.9078,52.2169,1200.0
2014-04-14 11:00:00,52.36,52.37,52.12,52.13,700.0,52.2169,52.2269,51.9776,51.9875,700.0
2014-04-14 11:10:00,52.13,52.26,52.08,52.26,6000.0,51.9875,52.1172,51.9377,52.1172,6000.0
2014-04-14 11:20:00,52.19,52.19,52.0,52.01,9400.0,52.0474,52.0474,51.8579,51.8679,9400.0
2014-04-14 11:30:00,52.02,52.29,52.01,52.2,1200.0,51.8778,52.1471,51.8679,52.0574,1200.0
2014-04-14 11:40:00,52.17,52.17,51.9,51.9,1900.0,52.0274,52.0274,51.7582,51.7582,1900.0
2014-04-14 11:50:00,51.89,51.96,51.8,51.8,1700.0,51.7482,51.818,51.6584,51.6584,1700.0
2014-04-14 12:00:00,51.82,51.89,51.79,51.85,1800.0,51.6784,51.7482,51.6485,51.7083,1800.0
2014-04-14 12:10:00,51.88,51.92,51.78,51.87,900.0,51.7382,51.7781,51.6385,51.7283,900.0
2014-04-14 12:20:00,51.91,51.94,51.83,51.89,1100.0,51.7681,51.7981,51.6884,51.7482,1100.0
2014-04-14 12:30:00,51.9,52.01,51.9,52.01,600.0,51.7582,51.8679,51.7582,51.8679,600.0
2014-04-14 12:40:00,52.01,52.04,52.0,52.04,700.0,51.8679,51.8978,51.8579,51.8978,700.0
2014-04-14 12:50:00,52.02,52.09,51.95,52.09,900.0,51.8778,51.9477,51.808,51.9477,900.0
2014-04-14 13:00:00,52.05,52.05,52.01,52.01,400.0,51.9078,51.9078,51.8679,51.8679,400.0
2014-04-14 13:10:00,51.9,51.92,51.79,51.9,1500.0,51.7582,51.7781,51.6485,51.7582,1500.0
2014-04-14 13:20:00,51.86,51.86,51.71,51.77,2100.0,51.7183,51.7183,51.5687,51.6285,2100.0
2014-04-14 13:30:00,51.76,51.87,51.76,51.87,1100.0,51.6186,51.7283,51.6186,51.7283,1100.0
2014-04-14 13:40:00,51.9,51.94,51.86,51.93,900.0,51.7582,51.7981,51.7183,51.7881,900.0
2014-04-14 13:50:00,51.74,51.79,51.74,51.75,600.0,51.5986,51.6485,51.5986,51.6086,600.0
2014-04-14 14:00:00,51.72,51.72,51.57,51.68,2900.0,51.5787,51.5787,51.4291,51.5388,2900.0
2014-04-14 14:10:00,51.64,51.64,51.44,51.44,1900.0,51.4989,51.4989,51.2994,51.2994,1900.0
2014-04-14 14:20:00,51.44,51.44,51.32,51.32,1400.0,51.2994,51.2994,51.1798,51.1798,1400.0
2014-04-14 14:30:00,51.32,51.44,51.28,51.37,1600.0,51.1798,51.2994,51.1399,51.2296,1600.0
2014-04-14 14:40:00,51.4,51.55,51.32,51.53,3200.0,51.2595,51.4091,51.1798,51.3892,3200.0
2014-04-14 14:50:00,51.54,51.55,51.48,51.55,5700.0,51.3992,51.4091,51.3393,51.4091,5700.0
2014-04-14 15:00:00,51.46,51.56,51.44,51.55,11400.0,51.3194,51.4191,51.2994,51.4091,11400.0
2014-04-14 15:10:00,51.55,51.55,51.22,51.4,2200.0,51.4091,51.4091,51.08,51.2595,2200.0
2014-04-14 15:20:00,51.37,51.55,51.34,51.34,3700.0,51.2296,51.4091,51.1997,51.1997,3700.0
2014-04-14 15:30:00,51.42,51.51,51.4,51.51,1800.0,51.2795,51.3692,51.2595,51.3692,1800.0
2014-04-14 15:40:00,51.51,51.6,51.42,51.54,7700.0,51.3692,51.459,51.2795,51.3992,7700.0
2014-04-14 15:50:00,51.54,51.7,51.54,51.63,12700.0,51.3992,51.5587,51.3992,51.4889,12700.0
2014-04-15 09:30:00,51.69,51.69,51.45,51.45,800.0,51.5487,51.5487,51.3094,51.3094,800.0
2014-04-15 09:40:00,51.55,51.55,51.55,51.55,200.0,51.4091,51.4091,51.4091,51.4091,200.0
2014-04-15 09:50:00,51.55,51.55,51.55,51.55,0.0,51.4091,51.4091,51.4091,51.4091,0.0
2014-04-15 10:00:00,51.65,51.85,51.54,51.56,2100.0,51.5089,51.7083,51.3992,51.4191,2100.0
2014-04-15 10:10:00,51.55,51.58,51.16,51.16,5100.0,51.4091,51.439,51.0202,51.0202,5100.0
2014-04-15 10:20:00,51.0,51.12,50.8,50.86,2300.0,50.8606,50.9803,50.6612,50.721,2300.0
2014-04-15 10:30:00,50.81,51.07,50.49,50.99,3500.0,50.6712,50.9304,50.352,50.8507,3500.0
2014-04-15 10:40:00,51.08,51.18,51.08,51.17,800.0,50.9404,51.0401,50.9404,51.0302,800.0
2014-04-15 10:50:00,51.06,51.17,50.64,50.92,2800.0,50.9205,51.0302,50.5016,50.7809,2800.0
2014-04-15 11:00:00,50.69,51.01,50.69,50.98,2000.0,50.5515,50.8706,50.5515,50.8407,2000.0
2014-04-15 11:10:00,50.84,51.15,50.75,50.97,4900.0,50.7011,51.0102,50.6113,50.8307,4900.0
2014-04-15 11:20:00,50.96,51.09,50.91,50.98,1200.0,50.8207,50.9504,50.7709,50.8407,1200.0
2014-04-15 11:30:00,51.2,51.27,51.18,51.2,1500.0,51.0601,51.1299,51.0401,51.0601,1500.0
2014-04-15 11:40:00,51.15,51.19,50.9,50.9,1200.0,51.0102,51.0501,50.7609,50.7609,1200.0
2014-04-15 11:50:00,50.87,51.01,50.85,51.0,7200.0,50.731,50.8706,50.711,50.8606,7200.0
2014-04-15 12:00:00,51.0,51.05,50.79,50.79,700.0,50.8606,50.9105,50.6512,50.6512,700.0
2014-04-15 12:10:00,50.93,51.11,50.82,50.86,15000.0,50.7908,50.9703,50.6811,50.721,15000.0
2014-04-15 12:20:00,50.84,50.88,50.62,50.77,3000.0,50.7011,50.741,50.4817,50.6313,3000.0
2014-04-15 12:30:00,50.77,50.82,50.69,50.74,1500.0,50.6313,50.6811,50.5515,50.6013,1500.0
2014-04-15 12:40:00,50.77,50.8,50.76,50.78,1200.0,50.6313,50.6612,50.6213,50.6412,1200.0
2014-04-15 12:50:00,50.7,50.74,50.57,50.6,1700.0,50.5615,50.6013,50.4318,50.4617,1700.0
2014-04-15 13:00:00,50.53,50.69,50.53,50.66,2400.0,50.3919,50.5515,50.3919,50.5216,2400.0
2014-04-15 13:10:00,50.67,50.71,50.61,50.62,4300.0,50.5315,50.5714,50.4717,50.4817,4300.0
2014-04-15 13:20:00,50.64,50.69,50.51,50.69,4600.0,50.5016,50.5515,50.372,50.5515,4600.0
2014-04-15 13:30:00,50.76,50.84,50.72,50.76,1400.0,50.6213,50.7011,50.5814,50.6213,1400.0
2014-04-15 13:40:00,50.85,50.85,50.77,50.77,600.0,50.711,50.711,50.6313,50.6313,600.0
2014-04-15 13:50:00,50.78,51.03,50.77,50.99,4100.0,50.6412,50.8906,50.6313,50.8507,4100.0
2014-04-15 14:00:00,51.05,51.12,50.99,50.99,2600.0,50.9105,50.9803,50.8507,50.8507,2600.0
2014-04-15 14:10:00,51.02,51.05,50.91,50.98,4800.0,50.8806,50.9105,50.7709,50.8407,4800.0
2014-04-15 14:20:00,50.91,51.09,50.86,51.0,3100.0,50.7709,50.9504,50.721,50.8606,3100.0
2014-04-15 14:30:00,51.0,51.08,50.96,51.07,9400.0,50.8606,50.9404,50.8207,50.9304,9400.0
2014-04-15 14:40:00,51.15,51.28,51.09,51.2,1900.0,51.0102,51.1399,50.9504,51.0601,1900.0
2014-04-15 14:50:00,51.26,51.41,51.14,51.14,2800.0,51.1199,51.2695,51.0002,51.0002,2800.0
2014-04-15 15:00:00,51.18,51.19,51.06,51.11,2700.0,51.0401,51.0501,50.9205,50.9703,2700.0
2014-04-15 15:10:00,51.11,51.63,51.11,51.63,4000.0,50.9703,51.4889,50.9703,51.4889,4000.0
2014-04-15 15:20:00,51.63,51.73,51.53,51.73,20500.0,51.4889,51.5886,51.3892,51.5886,20500.0
2014-04-15 15:30:00,51.75,51.75,51.42,51.45,3700.0,51.6086,51.6086,51.2795,51.3094,3700.0
2014-04-15 15:40:00,51.44,51.57,51.33,51.53,5000.0,51.2994,51.4291,51.1897,51.3892,5000.0
2014-04-15 15:50:00,51.53,51.63,51.46,51.57,18700.0,51.3892,51.4889,51.3194,51.4291,18700.0
2014-04-16 09:30:00,51.8,52.06,51.8,52.06,1600.0,51.6584,51.9177,51.6584,51.9177,1600.0
2014-04-16 09:40:00,52.08,52.17,52.08,52.17,200.0,51.9377,52.0274,51.9377,52.0274,200.0
2014-04-16 09:50:00,52.0,52.0,51.56,51.91,3000.0,51.8579,51.8579,51.4191,51.7681,3000.0
2014-04-16 10:00:00,51.79,51.82,51.7,51.7,1100.0,51.6485,51.6784,51.5587,51.5587,1100.0
2014-04-16 10:10:00,51.77,51.81,51.71,51.81,1200.0,51.6285,51.6684,51.5687,51.6684,1200.0
2014-04-16 10:20:00,51.82,51.95,51.73,51.91,3800.0,51.6784,51.808,51.5886,51.7681,3800.0
2014-04-16 10:30:00,51.81,51.89,51.79,51.79,1600.0,51.6684,51.7482,51.6485,51.6485,1600.0
2014-04-16 10:40:00,51.83,51.83,51.53,51.54,4800.0,51.6884,51.6884,51.3892,51.3992,4800.0
2014-04-16 10:50:00,51.5,51.67,51.5,51.63,3300.0,51.3593,51.5288,51.3593,51.4889,3300.0
2014-04-16 11:00:00,51.57,51.57,51.53,51.54,900.0,51.4291,51.4291,51.3892,51.3992,900.0
2014-04-16 11:10:00,51.59,51.83,51.59,51.81,1000.0,51.449,51.6884,51.449,51.6684,1000.0
2014-04-16 11:20:00,51.77,51.88,51.75,51.88,3700.0,51.6285,51.7382,51.6086,51.7382,3700.0
2014-04-16 11:30:00,51.93,51.98,51.74,51.74,2300.0,51.7881,51.838,51.5986,51.5986,2300.0
2014-04-16 11:40:00,51.75,51.86,51.69,51.69,1700.0,51.6086,51.7183,51.5487,51.5487,1700.0
2014-04-16 11:50:00,51.7,51.91,51.7,51.85,1700.0,51.5587,51.7681,51.5587,51.7083,1700.0
2014-04-16 12:00:00,51.84,51.93,51.81,51.93,900.0,51.6983,51.7881,51.6684,51.7881,900.0
2014-04-16 12:10:00,51.95,52.06,51.95,52.06,800.0,51.808,51.9177,51.808,51.9177,800.0
2014-04-16 12:20:00,52.0,52.03,52.0,52.0,800.0,51.8579,51.8878,51.8579,51.8579,800.0
2014-04-16 12:30:00,52.03,52.04,51.9,51.91,1700.0,51.8878,51.8978,51.7582,51.7681,1700.0
2014-04-16 12:40:00,51.92,52.0,51.92,51.92,1600.0,51.7781,51.8579,51.7781,51.7781,1600.0
2014-04-16 12:50:00,51.88,51.93,51.66,51.66,3200.0,51.7382,51.7881,51.5188,51.5188,3200.0
2014-04-16 13:00:00,51.67,51.72,51.45,51.58,3100.0,51.5288,51.5787,51.3094,51.439,3100.0
2014-04-16 13:10:00,51.66,51.68,51.55,51.68,1500.0,51.5188,51.5388,51.4091,51.5388,1500.0
2014-04-16 13:20:00,51.8,51.86,51.8,51.86,1500.0,51.6584,51.7183,51.6584,51.7183,1500.0
2014-04-16 13:30:00,51.86,51.86,51.55,51.67,2900.0,51.7183,51.7183,51.4091,51.5288,2900.0
2014-04-16 13:40:00,51.63,51.84,51.63,51.79,2200.0,51.4889,51.6983,51.4889,51.6485,2200.0
2014-04-16 13:50:00,51.85,51.85,51.8,51.83,900.0,51.7083,51.7083,51.6584,51.6884,900.0
2014-04-16 14:00:00,51.84,51.84,51.71,51.77,1100.0,51.6983,51.6983,51.5687,51.6285,1100.0
2014-04-16 14:10:00,51.79,51.87,51.58,51.63,4400.0,51.6485,51.7283,51.439,51.4889,4400.0
2014-04-16 14:20:00,51.66,51.76,51.63,51.73,1600.0,51.5188,51.6186,51.4889,51.5886,1600.0
2014-04-16 14:30:00,51.7,51.82,51.65,51.82,1400.0,51.5587,51.6784,51.5089,51.6784,1400.0
2014-04-16 14:40:00,51.8,52.02,51.76,51.95,8200.0,51.6584,51.8778,51.6186,51.808,8200.0
2014-04-16 14:50:00,51.95,52.25,51.94,52.17,15100.0,51.808,52.1072,51.7981,52.0274,15100.0
2014-04-16 15:00:00,52.15,52.29,52.13,52.29,2900.0,52.0075,52.1471,51.9875,52.1471,2900.0
2014-04-16 15:10:00,52.3,52.51,52.26,52.26,6200.0,52.1571,52.3665,52.1172,52.1172,6200.0
2014-04-16 15:20:00,52.26,52.4,52.26,52.4,5700.0,52.1172,52.2568,52.1172,52.2568,5700.0
2014-04-16 15:30:00,52.42,52.42,52.29,52.35,4300.0,52.2768,52.2768,52.1471,52.2069,4300.0
2014-04-16 15:40:00,52.34,52.44,52.32,52.34,8900.0,52.197,52.2967,52.177,52.197,8900.0
2014-04-16 15:50:00,52.35,52.39,52.16,52.25,23700.0,52.2069,52.2468,52.0175,52.1072,23700.0
2014-04-17 09:30:00,52.07,52.57,52.06,52.44,6700.0,51.9277,52.4263,51.9177,52.2967,6700.0
2014-04-17 09:40:00,52.56,52.72,52.45,52.59,2100.0,52.4164,52.5759,52.3067,52.4463,2100.0
2014-04-17 09:50:00,52.47,52.47,52.41,52.41,900.0,52.3266,52.3266,52.2668,52.2668,900.0
2014-04-17 10:00:00,52.43,52.76,52.41,52.76,3100.0,52.2867,52.6158,52.2668,52.6158,3100.0
2014-04-17 10:10:00,52.8,53.07,52.64,52.66,13700.0,52.6557,52.925,52.4962,52.5161,13700.0
2014-04-17 10:20:00,52.68,53.0,52.65,53.0,2800.0,52.536,52.8552,52.5061,52.8552,2800.0
2014-04-17 10:30:00,53.17,53.37,53.04,53.37,2200.0,53.0247,53.2242,52.8951,53.2242,2200.0
2014-04-17 10:40:00,53.29,53.43,53.01,53.03,2400.0,53.1444,53.284,52.8651,52.8851,2400.0
2014-04-17 10:50:00,53.03,53.36,53.03,53.36,2700.0,52.8851,53.2142,52.8851,53.2142,2700.0
2014-04-17 11:00:00,53.34,53.42,53.33,53.42,4600.0,53.1942,53.274,53.1843,53.274,4600.0
2014-04-17 11:10:00,53.42,53.44,53.27,53.27,6000.0,53.274,53.294,53.1244,53.1244,6000.0
2014-04-17 11:20:00,53.32,53.45,53.25,53.3,4600.0,53.1743,53.3039,53.1045,53.1543,4600.0
2014-04-17 11:30:00,53.25,53.31,53.23,53.31,1800.0,53.1045,53.1643,53.0845,53.1643,1800.0
2014-04-17 11:40:00,53.28,53.4,53.22,53.22,4200.0,53.1344,53.2541,53.0746,53.0746,4200.0
2014-04-17 11:50:00,53.22,53.38,53.22,53.36,1100.0,53.0746,53.2341,53.0746,53.2142,1100.0
2014-04-17 12:00:00,53.35,53.46,53.34,53.37,1700.0,53.2042,53.3139,53.1942,53.2242,1700.0
2014-04-17 12:10:00,53.33,53.37,53.15,53.15,1400.0,53.1843,53.2242,53.0048,53.0048,1400.0
2014-04-17 12:20:00,53.13,53.33,53.13,53.33,2200.0,52.9848,53.1843,52.9848,53.1843,2200.0
2014-04-17 12:30:00,53.35,53.37,53.24,53.28,3200.0,53.2042,53.2242,53.0945,53.1344,3200.0
2014-04-17 12:40:00,53.33,53.46,53.32,53.46,1600.0,53.1843,53.3139,53.1743,53.3139,1600.0
2014-04-17 12:50:00,53.48,53.48,53.39,53.45,1400.0,53.3339,53.3339,53.2441,53.3039,1400.0
2014-04-17 13:00:00,53.41,53.41,53.33,53.39,1200.0,53.264,53.264,53.1843,53.2441,1200.0
2014-04-17 13:10:00,53.41,53.5,53.41,53.45,1800.0,53.264,53.3538,53.264,53.3039,1800.0
2014-04-17 13:20:00,53.42,53.5,53.4,53.44,1300.0,53.274,53.3538,53.2541,53.294,1300.0
2014-04-17 13:30:00,53.51,53.59,53.46,53.55,1400.0,53.3638,53.4436,53.3139,53.4037,1400.0
2014-04-17 13:40:00,53.53,53.58,53.47,53.51,2400.0,53.3837,53.4336,53.3239,53.3638,2400.0
2014-04-17 13:50:00,53.46,53.51,53.43,53.48,1600.0,53.3139,53.3638,53.284,53.3339,1600.0
2014-04-17 14:00:00,53.46,53.49,53.37,53.47,2400.0,53.3139,53.3438,53.2242,53.3239,2400.0
2014-04-17 14:10:00,53.47,53.47,53.38,53.47,2700.0,53.3239,53.3239,53.2341,53.3239,2700.0
2014-04-17 14:20:00,53.48,53.61,53.47,53.57,2600.0,53.3339,53.4635,53.3239,53.4236,2600.0
2014-04-17 14:30:00,53.47,53.54,53.44,53.48,3700.0,53.3239,53.3937,53.294,53.3339,3700.0
2014-04-17 14:40:00,53.45,53.5,53.42,53.5,1400.0,53.3039,53.3538,53.274,53.3538,1400.0
2014-04-17 14:50:00,53.48,53.55,53.45,53.51,2100.0,53.3339,53.4037,53.3039,53.3638,2100.0
2014-04-17 15:00:00,53.56,53.56,53.43,53.54,4000.0,53.4136,53.4136,53.284,53.3937,4000.0
2014-04-17 15:10:00,53.54,53.67,53.54,53.58,3000.0,53.3937,53.5233,53.3937,53.4336,3000.0
2014-04-17 15:20:00,53.59,53.65,53.59,53.63,3000.0,53.4436,53.5034,53.4436,53.4834,3000.0
2014-04-17 15:30:00,53.62,53.62,53.41,53.46,4600.0,53.4735,53.4735,53.264,53.3139,4600.0
2014-04-17 15:40:00,53.4,53.53,53.4,53.52,6900.0,53.2541,53.3837,53.2541,53.3737,6900.0
2014-04-17 15:50:00,53.52,53.54,53.3,53.37,28900.0,53.3737,53.3937,53.1543,53.2242,28900.0
2014-04-21 09:30:00,53.47,53.47,53.47,53.47,400.0,53.3239,53.3239,53.3239,53.3239,400.0
2014-04-21 09:40:00,53.47,53.47,53.47,53.47,0.0,53.3239,53.3239,53.3239,53.3239,0.0
2014-04-21 09:50:00,53.42,53.51,53.19,53.19,6400.0,53.274,53.3638,53.0446,53.0446,6400.0
2014-04-21 10:00:00,53.24,53.42,53.24,53.32,700.0,53.0945,53.274,53.0945,53.1743,700.0
2014-04-21 10:10:00,53.34,53.34,53.27,53.32,1600.0,53.1942,53.1942,53.1244,53.1743,1600.0
2014-04-21 10:20:00,53.24,53.28,53.17,53.28,1400.0,53.0945,53.1344,53.0247,53.1344,1400.0
2014-04-21 10:30:00,53.2,53.2,53.02,53.02,2600.0,53.0546,53.0546,52.8751,52.8751,2600.0
2014-04-21 10:40:00,53.01,53.13,53.01,53.13,1000.0,52.8651,52.9848,52.8651,52.9848,1000.0
2014-04-21 10:50:00,53.16,53.26,53.01,53.26,4100.0,53.0147,53.1145,52.8651,53.1145,4100.0
2014-04-21 11:00:00,53.11,53.27,53.11,53.14,800.0,52.9649,53.1244,52.9649,52.9948,800.0
2014-04-21 11:10:00,53.25,53.43,53.25,53.4,3500.0,53.1045,53.284,53.1045,53.2541,3500.0
2014-04-21 11:20:00,53.4,53.4,53.34,53.38,600.0,53.2541,53.2541,53.1942,53.2341,600.0
2014-04-21 11:30:00,53.37,53.42,53.35,53.42,600.0,53.2242,53.274,53.2042,53.274,600.0
2014-04-21 11:40:00,53.4,53.5,53.39,53.5,900.0,53.2541,53.3538,53.2441,53.3538,900.0
2014-04-21 11:50:00,53.55,53.63,53.55,53.61,1100.0,53.4037,53.4834,53.4037,53.4635,1100.0
2014-04-21 12:00:00,53.53,53.61,53.53,53.61,700.0,53.3837,53.4635,53.3837,53.4635,700.0
2014-04-21 12:10:00,53.55,53.61,53.51,53.61,700.0,53.4037,53.4635,53.3638,53.4635,700.0
2014-04-21 12:20:00,53.53,53.53,53.48,53.52,1100.0,53.3837,53.3837,53.3339,53.3737,1100.0
2014-04-21 12:30:00,53.42,53.49,53.35,53.43,1200.0,53.274,53.3438,53.2042,53.284,1200.0
2014-04-21 12:40:00,53.36,53.46,53.36,53.41,800.0,53.2142,53.3139,53.2142,53.264,800.0
2014-04-21 12:50:00,53.44,53.46,53.4,53.42,700.0,53.294,53.3139,53.2541,53.274,700.0
2014-04-21 13:00:00,53.44,53.49,53.39,53.44,700.0,53.294,53.3438,53.2441,53.294,700.0
2014-04-21 13:10:00,53.4,53.44,53.35,53.4,1000.0,53.2541,53.294,53.2042,53.2541,1000.0
2014-04-21 13:20:00,53.47,53.48,53.37,53.43,1400.0,53.3239,53.3339,53.2242,53.284,1400.0
2014-04-21 13:30:00,53.4,53.45,53.34,53.45,2100.0,53.2541,53.3039,53.1942,53.3039,2100.0
2014-04-21 13:40:00,53.38,53.38,53.32,53.36,2200.0,53.2341,53.2341,53.1743,53.2142,2200.0
2014-04-21 13:50:00,53.3,53.3,53.26,53.29,500.0,53.1543,53.1543,53.1145,53.1444,500.0
2014-04-21 14:00:00,53.3,53.42,53.26,53.26,2500.0,53.1543,53.274,53.1145,53.1145,2500.0
2014-04-21 14:10:00,53.26,53.31,53.26,53.3,600.0,53.1145,53.1643,53.1145,53.1543,600.0
2014-04-21 14:20:00,53.29,53.37,53.24,53.37,1600.0,53.1444,53.2242,53.0945,53.2242,1600.0
2014-04-21 14:30:00,53.33,53.39,53.26,53.26,900.0,53.1843,53.2441,53.1145,53.1145,900.0
2014-04-21 14:40:00,53.34,53.4,53.24,53.32,2000.0,53.1942,53.2541,53.0945,53.1743,2000.0
2014-04-21 14:50:00,53.31,53.38,53.3,53.32,1400.0,53.1643,53.2341,53.1543,53.1743,1400.0
2014-04-21 15:00:00,53.28,53.35,53.25,53.28,2600.0,53.1344,53.2042,53.1045,53.1344,2600.0
2014-04-21 15:10:00,53.26,53.32,53.24,53.24,1700.0,53.1145,53.1743,53.0945,53.0945,1700.0
2014-04-21 15:20:00,53.26,53.37,53.22,53.29,4600.0,53.1145,53.2242,53.0746,53.1444,4600.0
2014-04-21 15:30:00,53.28,53.4,53.24,53.33,1500.0,53.1344,53.2541,53.0945,53.1843,1500.0
2014-04-21 15:40:00,53.35,53.48,53.26,53.34,7700.0,53.2042,53.3339,53.1145,53.1942,7700.0
2014-04-21 15:50:00,53.36,53.45,53.33,53.45,11000.0,53.2142,53.3039,53.1843,53.3039,11000.0
2014-04-22 09:30:00,53.45,53.63,53.34,53.51,1300.0,53.3039,53.4834,53.1942,53.3638,1300.0
2014-04-22 09:40:00,53.5,53.6,53.41,53.43,2900.0,53.3538,53.4535,53.264,53.284,2900.0
2014-04-22 09:50:00,53.44,53.76,53.44,53.76,1300.0,53.294,53.6131,53.294,53.6131,1300.0
2014-04-22 10:00:00,53.65,53.65,53.52,53.52,700.0,53.5034,53.5034,53.3737,53.3737,700.0
2014-04-22 10:10:00,53.5,53.69,53.5,53.68,1200.0,53.3538,53.5433,53.3538,53.5333,1200.0
2014-04-22 10:20:00,53.73,53.73,53.64,53.64,1200.0,53.5832,53.5832,53.4934,53.4934,1200.0
2014-04-22 10:30:00,53.69,53.72,53.67,53.67,1500.0,53.5433,53.5732,53.5233,53.5233,1500.0
2014-04-22 10:40:00,53.66,53.66,53.58,53.65,1000.0,53.5134,53.5134,53.4336,53.5034,1000.0
2014-04-22 10:50:00,53.76,53.77,53.71,53.77,400.0,53.6131,53.6231,53.5632,53.6231,400.0
2014-04-22 11:00:00,53.76,53.78,53.68,53.72,1400.0,53.6131,53.633,53.5333,53.5732,1400.0
2014-04-22 11:10:00,53.69,53.81,53.68,53.79,6800.0,53.5433,53.663,53.5333,53.643,6800.0
2014-04-22 11:20:00,53.91,53.93,53.89,53.89,1200.0,53.7627,53.7826,53.7427,53.7427,1200.0
2014-04-22 11:30:00,54.04,54.09,54.0,54.09,700.0,53.8923,53.9422,53.8524,53.9422,700.0
2014-04-22 11:40:00,54.08,54.08,54.0,54.07,800.0,53.9322,53.9322,53.8524,53.9222,800.0
2014-04-22 11:50:00,54.01,54.16,54.01,54.04,1500.0,53.8624,54.012,53.8624,53.8923,1500.0
2014-04-22 12:00:00,54.06,54.15,54.06,54.1,1500.0,53.9123,54.002,53.9123,53.9522,1500.0
2014-04-22 12:10:00,54.13,54.21,54.13,54.2,1000.0,53.9821,54.0619,53.9821,54.0519,1000.0
2014-04-22 12:20:00,54.28,54.32,54.14,54.17,900.0,54.1317,54.1716,53.9921,54.022,900.0
2014-04-22 12:30:00,54.16,54.17,54.15,54.17,600.0,54.012,54.022,54.002,54.022,600.0
2014-04-22 12:40:00,54.13,54.13,54.07,54.1,700.0,53.9821,53.9821,53.9222,53.9522,700.0
2014-04-22 12:50:00,54.14,54.23,54.12,54.23,1100.0,53.9921,54.0818,53.9721,54.0818,1100.0
2014-04-22 13:00:00,54.23,54.25,54.2,54.21,700.0,54.0818,54.1018,54.0519,54.0619,700.0
2014-04-22 13:10:00,54.22,54.22,54.13,54.13,1100.0,54.0718,54.0718,53.9821,53.9821,1100.0
2014-04-22 13:20:00,54.21,54.21,54.11,54.14,1100.0,54.0619,54.0619,53.9621,53.9921,1100.0
2014-04-22 13:30:00,54.2,54.32,54.13,54.22,1000.0,54.0519,54.1716,53.9821,54.0718,1000.0
2014-04-22 13:40:00,54.26,54.26,54.1,54.17,4200.0,54.1117,54.1117,53.9522,54.022,4200.0
2014-04-22 13:50:00,54.22,54.23,54.09,54.23,1900.0,54.0718,54.0818,53.9422,54.0818,1900.0
2014-04-22 14:00:00,54.19,54.32,54.19,54.2,1000.0,54.0419,54.1716,54.0419,54.0519,1000.0
2014-04-22 14:10:00,54.24,54.31,54.1,54.31,1500.0,54.0918,54.1616,53.9522,54.1616,1500.0
2014-04-22 14:20:00,54.28,54.28,54.14,54.14,1000.0,54.1317,54.1317,53.9921,53.9921,1000.0
2014-04-22 14:30:00,54.18,54.29,54.14,54.29,1000.0,54.0319,54.1416,53.9921,54.1416,1000.0
2014-04-22 14:40:00,54.22,54.28,54.21,54.23,5400.0,54.0718,54.1317,54.0619,54.0818,5400.0
2014-04-22 14:50:00,54.16,54.26,54.16,54.16,1100.0,54.012,54.1117,54.012,54.012,1100.0
2014-04-22 15:00:00,54.19,54.2,54.11,54.11,1400.0,54.0419,54.0519,53.9621,53.9621,1400.0
2014-04-22 15:10:00,54.12,54.12,54.01,54.02,1800.0,53.9721,53.9721,53.8624,53.8724,1800.0
2014-04-22 15:20:00,54.06,54.2,54.04,54.1,2800.0,53.9123,54.0519,53.8923,53.9522,2800.0
2014-04-22 15:30:00,54.09,54.17,54.09,54.11,6500.0,53.9422,54.022,53.9422,53.9621,6500.0
2014-04-22 15:40:00,54.08,54.19,54.08,54.19,5200.0,53.9322,54.0419,53.9322,54.0419,5200.0
2014-04-22 15:50:00,54.19,54.26,54.13,54.2,10400.0,54.0419,54.1117,53.9821,54.0519,10400.0
2014-04-23 09:30:00,53.92,54.13,53.92,54.13,1800.0,53.7727,53.9821,53.7727,53.9821,1800.0
2014-04-23 09:40:00,54.01,54.02,53.7,53.75,1500.0,53.8624,53.8724,53.5533,53.6031,1500.0
2014-04-23 09:50:00,53.75,53.8,53.71,53.8,1300.0,53.6031,53.653,53.5632,53.653,1300.0
2014-04-23 10:00:00,53.75,53.76,53.67,53.67,1800.0,53.6031,53.6131,53.5233,53.5233,1800.0
2014-04-23 10:10:00,53.74,53.78,53.68,53.69,700.0,53.5931,53.633,53.5333,53.5433,700.0
2014-04-23 10:20:00,53.72,53.97,53.72,53.91,800.0,53.5732,53.8225,53.5732,53.7627,800.0
2014-04-23 10:30:00,53.96,53.97,53.8,53.84,2400.0,53.8125,53.8225,53.653,53.6929,2400.0
2014-04-23 10:40:00,53.99,54.3,53.97,54.29,3700.0,53.8425,54.1516,53.8225,54.1416,3700.0
2014-04-23 10:50:00,54.29,54.29,54.08,54.08,2200.0,54.1416,54.1416,53.9322,53.9322,2200.0
2014-04-23 11:00:00,54.03,54.15,54.03,54.12,1100.0,53.8824,54.002,53.8824,53.9721,1100.0
2014-04-23 11:10:00,54.08,54.14,53.98,54.14,3500.0,53.9322,53.9921,53.8325,53.9921,3500.0
2014-04-23 11:20:00,54.04,54.08,53.89,53.89,3000.0,53.8923,53.9322,53.7427,53.7427,3000.0
2014-04-23 11:30:00,53.92,54.12,53.92,54.12,1800.0,53.7727,53.9721,53.7727,53.9721,1800.0
2014-04-23 11:40:00,54.01,54.11,54.01,54.11,2600.0,53.8624,53.9621,53.8624,53.9621,2600.0
2014-04-23 11:50:00,54.16,54.16,54.15,54.15,600.0,54.012,54.012,54.002,54.002,600.0
2014-04-23 12:00:00,54.14,54.14,53.96,54.0,1800.0,53.9921,53.9921,53.8125,53.8524,1800.0
2014-04-23 12:10:00,53.97,53.97,53.97,53.97,400.0,53.8225,53.8225,53.8225,53.8225,400.0
2014-04-23 12:20:00,53.95,54.01,53.91,53.98,2700.0,53.8026,53.8624,53.7627,53.8325,2700.0
2014-04-23 12:30:00,53.98,54.12,53.98,54.11,800.0,53.8325,53.9721,53.8325,53.9621,800.0
2014-04-23 12:40:00,54.11,54.16,54.11,54.16,400.0,53.9621,54.012,53.9621,54.012,400.0
2014-04-23 12:50:00,54.11,54.11,54.11,54.11,300.0,53.9621,53.9621,53.9621,53.9621,300.0
2014-04-23 13:00:00,54.0,54.0,54.0,54.0,100.0,53.8524,53.8524,53.8524,53.8524,100.0
2014-04-23 13:10:00,54.01,54.14,54.01,54.11,7700.0,53.8624,53.9921,53.8624,53.9621,7700.0
2014-04-23 13:20:00,54.11,54.26,54.1,54.23,4600.0,53.9621,54.1117,53.9522,54.0818,4600.0
2014-04-23 13:30:00,54.23,54.23,54.18,54.18,900.0,54.0818,54.0818,54.0319,54.0319,900.0
2014-04-23 13:40:00,54.11,54.23,54.1,54.1,1600.0,53.9621,54.0818,53.9522,53.9522,1600.0
2014-04-23 13:50:00,54.09,54.2,54.09,54.17,1100.0,53.9422,54.0519,53.9422,54.022,1100.0
2014-04-23 14:00:00,54.08,54.21,54.08,54.21,2500.0,53.9322,54.0619,53.9322,54.0619,2500.0
2014-04-23 14:10:00,54.19,54.19,54.02,54.02,3400.0,54.0419,54.0419,53.8724,53.8724,3400.0
2014-04-23 14:20:00,54.03,54.1,54.03,54.1,1700.0,53.8824,53.9522,53.8824,53.9522,1700.0
2014-04-23 14:30:00,54.12,54.14,54.08,54.14,1400.0,53.9721,53.9921,53.9322,53.9921,1400.0
2014-04-23 14:40:00,54.12,54.18,54.11,54.18,3200.0,53.9721,54.0319,53.9621,54.0319,3200.0
2014-04-23 14:50:00,54.17,54.26,54.16,54.2,1500.0,54.022,54.1117,54.012,54.0519,1500.0
2014-04-23 15:00:00,54.18,54.3,54.18,54.3,2000.0,54.0319,54.1516,54.0319,54.1516,2000.0
2014-04-23 15:10:00,54.3,54.44,54.3,54.35,1900.0,54.1516,54.2912,54.1516,54.2015,1900.0
2014-04-23 15:20:00,54.37,54.49,54.36,54.43,2900.0,54.2214,54.3411,54.2115,54.2813,2900.0
2014-04-23 15:30:00,54.48,54.5,54.36,54.5,4100.0,54.3311,54.3511,54.2115,54.3511,4100.0
2014-04-23 15:40:00,54.49,54.54,54.44,54.52,5700.0,54.3411,54.391,54.2912,54.371,5700.0
2014-04-23 15:50:00,54.52,54.53,54.31,54.36,14300.0,54.371,54.381,54.1616,54.2115,14300.0
2014-04-24 09:30:00,54.91,55.17,54.66,54.87,4500.0,54.7599,55.0192,54.5106,54.7201,4500.0
2014-04-24 09:40:00,54.7,54.73,53.99,54.01,3700.0,54.5505,54.5804,53.8425,53.8624,3700.0
2014-04-24 09:50:00,54.23,54.24,54.05,54.07,400.0,54.0818,54.0918,53.9023,53.9222,400.0
2014-04-24 10:00:00,53.99,54.0,53.53,53.53,1500.0,53.8425,53.8524,53.3837,53.3837,1500.0
2014-04-24 10:10:00,53.62,53.9,53.62,53.9,5100.0,53.4735,53.7527,53.4735,53.7527,5100.0
2014-04-24 10:20:00,54.0,54.05,53.94,54.01,2100.0,53.8524,53.9023,53.7926,53.8624,2100.0
2014-04-24 10:30:00,54.14,54.18,54.03,54.15,3300.0,53.9921,54.0319,53.8824,54.002,3300.0
2014-04-24 10:40:00,54.12,54.27,54.02,54.03,2300.0,53.9721,54.1217,53.8724,53.8824,2300.0
2014-04-24 10:50:00,54.14,54.26,53.89,54.19,3100.0,53.9921,54.1117,53.7427,54.0419,3100.0
2014-04-24 11:00:00,54.15,54.41,54.15,54.36,1900.0,54.002,54.2613,54.002,54.2115,1900.0
2014-04-24 11:10:00,54.46,54.54,54.43,54.54,1000.0,54.3112,54.391,54.2813,54.391,1000.0
2014-04-24 11:20:00,54.52,54.71,54.5,54.5,2100.0,54.371,54.5605,54.3511,54.3511,2100.0
2014-04-24 11:30:00,54.5,54.75,54.48,54.75,9700.0,54.3511,54.6004,54.3311,54.6004,9700.0
2014-04-24 11:40:00,54.85,54.85,54.51,54.51,1500.0,54.7001,54.7001,54.361,54.361,1500.0
2014-04-24 11:50:00,54.57,54.79,54.44,54.79,900.0,54.4209,54.6403,54.2912,54.6403,900.0
2014-04-24 12:00:00,54.72,54.75,54.53,54.55,1700.0,54.5705,54.6004,54.381,54.4009,1700.0
2014-04-24 12:10:00,54.55,54.56,54.39,54.56,1600.0,54.4009,54.4109,54.2414,54.4109,1600.0
2014-04-24 12:20:00,54.56,54.74,54.53,54.67,800.0,54.4109,54.5904,54.381,54.5206,800.0
2014-04-24 12:30:00,54.67,54.69,54.61,54.63,1200.0,54.5206,54.5405,54.4608,54.4807,1200.0
2014-04-24 12:40:00,54.6,54.6,54.47,54.54,600.0,54.4508,54.4508,54.3211,54.391,600.0
2014-04-24 12:50:00,54.48,54.55,54.47,54.49,3200.0,54.3311,54.4009,54.3211,54.3411,3200.0
2014-04-24 13:00:00,54.56,54.56,54.49,54.54,600.0,54.4109,54.4109,54.3411,54.391,600.0
2014-04-24 13:10:00,54.54,54.57,54.48,54.48,2000.0,54.391,54.4209,54.3311,54.3311,2000.0
2014-04-24 13:20:00,54.51,54.51,54.42,54.42,500.0,54.361,54.361,54.2713,54.2713,500.0
2014-04-24 13:30:00,54.39,54.4,54.1,54.1,2600.0,54.2414,54.2513,53.9522,53.9522,2600.0
2014-04-24 13:40:00,54.06,54.17,54.06,54.09,2000.0,53.9123,54.022,53.9123,53.9422,2000.0
2014-04-24 13:50:00,54.13,54.26,54.09,54.13,4300.0,53.9821,54.1117,53.9422,53.9821,4300.0
2014-04-24 14:00:00,54.18,54.42,54.18,54.22,1900.0,54.0319,54.2713,54.0319,54.0718,1900.0
2014-04-24 14:10:00,54.21,54.3,54.15,54.3,800.0,54.0619,54.1516,54.002,54.1516,800.0
2014-04-24 14:20:00,54.27,54.29,54.19,54.23,2100.0,54.1217,54.1416,54.0419,54.0818,2100.0
2014-04-24 14:30:00,54.25,54.44,54.23,54.44,2200.0,54.1018,54.2912,54.0818,54.2912,2200.0
2014-04-24 14:40:00,54.41,54.41,54.23,54.32,3500.0,54.2613,54.2613,54.0818,54.1716,3500.0
2014-04-24 14:50:00,54.25,54.25,54.03,54.1,3300.0,54.1018,54.1018,53.8824,53.9522,3300.0
2014-04-24 15:00:00,54.18,54.26,54.16,54.18,2400.0,54.0319,54.1117,54.012,54.0319,2400.0
2014-04-24 15:10:00,54.16,54.2,54.1,54.2,3000.0,54.012,54.0519,53.9522,54.0519,3000.0
2014-04-24 15:20:00,54.18,54.2,54.08,54.2,2300.0,54.0319,54.0519,53.9322,54.0519,2300.0
2014-04-24 15:30:00,54.12,54.3,54.07,54.21,6500.0,53.9721,54.1516,53.9222,54.0619,6500.0
2014-04-24 15:40:00,54.27,54.43,54.22,54.37,4400.0,54.1217,54.2813,54.0718,54.2214,4400.0
2014-04-24 15:50:00,54.39,54.42,54.04,54.26,18500.0,54.2414,54.2713,53.8923,54.1117,18500.0
2014-04-25 09:30:00,54.22,56.01,54.22,55.53,9400.0,54.0718,55.8569,54.0718,55.3783,9400.0
2014-04-25 09:40:00,55.63,56.0,55.18,56.0,4000.0,55.478,55.847,55.0292,55.847,4000.0
2014-04-25 09:50:00,56.0,57.5,56.0,57.5,10000.0,55.847,57.3429,55.847,57.3429,10000.0
2014-04-25 10:00:00,57.34,58.82,57.34,58.38,14700.0,57.1833,58.6593,57.1833,58.2205,14700.0
2014-04-25 10:10:00,58.51,59.3,58.33,58.76,17000.0,58.3501,59.138,58.1706,58.5994,17000.0
2014-04-25 10:20:00,58.79,59.12,58.64,58.74,6400.0,58.6293,58.9584,58.4798,58.5795,6400.0
2014-04-25 10:30:00,58.74,58.74,58.13,58.26,8500.0,58.5795,58.5795,57.9711,58.1008,8500.0
2014-04-25 10:40:00,58.27,58.3,58.18,58.3,3800.0,58.1108,58.1407,58.021,58.1407,3800.0
2014-04-25 10:50:00,58.31,58.31,57.64,57.74,5600.0,58.1507,58.1507,57.4825,57.5822,5600.0
2014-04-25 11:00:00,57.86,57.86,57.32,57.49,5800.0,57.7019,57.7019,57.1634,57.3329,5800.0
2014-04-25 11:10:00,57.51,58.34,57.51,58.3,5000.0,57.3528,58.1806,57.3528,58.1407,5000.0
2014-04-25 11:20:00,58.32,58.32,57.7,57.9,4600.0,58.1606,58.1606,57.5423,57.7418,4600.0
2014-04-25 11:30:00,58.03,58.26,57.91,58.25,2100.0,57.8714,58.1008,57.7517,58.0908,2100.0
2014-04-25 11:40:00,58.01,58.2,57.68,58.04,6000.0,57.8515,58.041,57.5224,57.8814,6000.0
2014-04-25 11:50:00,57.99,58.36,57.82,57.82,6500.0,57.8315,58.2005,57.662,57.662,6500.0
2014-04-25 12:00:00,57.85,57.93,57.6,57.65,1600.0,57.6919,57.7717,57.4426,57.4925,1600.0
2014-04-25 12:10:00,57.67,57.95,57.67,57.85,2100.0,57.5124,57.7916,57.5124,57.6919,2100.0
2014-04-25 12:20:00,57.78,58.09,57.47,57.94,8700.0,57.6221,57.9313,57.313,57.7817,8700.0
2014-04-25 12:30:00,58.03,58.12,57.92,58.12,1800.0,57.8714,57.9612,57.7617,57.9612,1800.0
2014-04-25 12:40:00,58.06,58.11,57.7,57.85,3400.0,57.9013,57.9512,57.5423,57.6919,3400.0
2014-04-25 12:50:00,57.82,57.92,57.77,57.82,1100.0,57.662,57.7617,57.6121,57.662,1100.0
2014-04-25 13:00:00,57.72,57.72,57.39,57.44,5000.0,57.5623,57.5623,57.2332,57.283,5000.0
2014-04-25 13:10:00,57.4,57.48,57.28,57.39,2200.0,57.2431,57.3229,57.1235,57.2332,2200.0
2014-04-25 13:20:00,57.47,57.47,57.18,57.25,4600.0,57.313,57.313,57.0237,57.0936,4600.0
2014-04-25 13:30:00,57.24,57.31,57.01,57.12,4100.0,57.0836,57.1534,56.8542,56.9639,4100.0
2014-04-25 13:40:00,57.17,57.35,57.16,57.35,800.0,57.0138,57.1933,57.0038,57.1933,800.0
2014-04-25 13:50:00,57.32,57.4,57.19,57.29,2200.0,57.1634,57.2431,57.0337,57.1334,2200.0
2014-04-25 14:00:00,57.11,57.24,56.87,57.1,4000.0,56.9539,57.0836,56.7146,56.944,4000.0
2014-04-25 14:10:00,57.1,57.24,56.76,56.76,3300.0,56.944,57.0836,56.6049,56.6049,3300.0
2014-04-25 14:20:00,56.79,57.39,56.79,57.31,4600.0,56.6348,57.2332,56.6348,57.1534,4600.0
2014-04-25 14:30:00,57.2,57.58,56.85,57.58,5000.0,57.0437,57.4227,56.6946,57.4227,5000.0
2014-04-25 14:40:00,57.36,57.5,57.13,57.13,4300.0,57.2033,57.3429,56.9739,56.9739,4300.0
2014-04-25 14:50:00,57.16,57.27,57.0,57.01,3200.0,57.0038,57.1135,56.8442,56.8542,3200.0
2014-04-25 15:00:00,56.92,57.79,56.9,57.76,6200.0,56.7645,57.6321,56.7445,57.6022,6200.0
2014-04-25 15:10:00,57.76,58.03,57.57,58.01,8500.0,57.6022,57.8714,57.4127,57.8515,8500.0
2014-04-25 15:20:00,57.94,58.09,57.67,57.67,13300.0,57.7817,57.9313,57.5124,57.5124,13300.0
2014-04-25 15:30:00,57.74,57.89,57.7,57.71,10400.0,57.5822,57.7318,57.5423,57.5523,10400.0
2014-04-25 15:40:00,57.77,57.83,57.68,57.78,26100.0,57.6121,57.672,57.5224,57.6221,26100.0
2014-04-25 15:50:00,57.79,57.79,57.38,57.43,35000.0,57.6321,57.6321,57.2232,57.2731,35000.0
2014-04-28 09:30:00,57.85,58.6,57.85,58.16,5800.0,57.6919,58.4399,57.6919,58.0011,5800.0
2014-04-28 09:40:00,58.1,58.29,57.68,57.68,8000.0,57.9412,58.1307,57.5224,57.5224,8000.0
2014-04-28 09:50:00,57.61,58.13,57.52,58.08,6200.0,57.4526,57.9711,57.3628,57.9213,6200.0
2014-04-28 10:00:00,58.04,58.12,57.83,58.01,3400.0,57.8814,57.9612,57.672,57.8515,3400.0
2014-04-28 10:10:00,58.03,58.28,58.03,58.16,3300.0,57.8714,58.1207,57.8714,58.0011,3300.0
2014-04-28 10:20:00,58.16,58.28,58.07,58.07,5300.0,58.0011,58.1207,57.9113,57.9113,5300.0
2014-04-28 10:30:00,58.07,58.19,57.92,57.97,4700.0,57.9113,58.031,57.7617,57.8116,4700.0
2014-04-28 10:40:00,57.92,58.29,57.87,58.13,4800.0,57.7617,58.1307,57.7119,57.9711,4800.0
2014-04-28 10:50:00,58.13,58.13,58.08,58.08,600.0,57.9711,57.9711,57.9213,57.9213,600.0
2014-04-28 11:00:00,58.05,58.23,58.05,58.14,6800.0,57.8914,58.0709,57.8914,57.9811,6800.0
2014-04-28 11:10:00,58.19,58.36,57.97,57.97,4700.0,58.031,58.2005,57.8116,57.8116,4700.0
2014-04-28 11:20:00,57.98,57.98,57.56,57.77,3300.0,57.8216,57.8216,57.4027,57.6121,3300.0
2014-04-28 11:30:00,57.6,57.73,57.58,57.73,1100.0,57.4426,57.5722,57.4227,57.5722,1100.0
2014-04-28 11:40:00,57.69,57.77,57.66,57.75,3000.0,57.5324,57.6121,57.5024,57.5922,3000.0
2014-04-28 11:50:00,57.78,57.88,57.27,57.32,7300.0,57.6221,57.7218,57.1135,57.1634,7300.0
2014-04-28 12:00:00,57.38,57.46,57.22,57.3,1400.0,57.2232,57.303,57.0636,57.1434,1400.0
2014-04-28 12:10:00,57.32,57.42,57.22,57.42,2500.0,57.1634,57.2631,57.0636,57.2631,2500.0
2014-04-28 12:20:00,57.33,57.64,57.14,57.56,1700.0,57.1733,57.4825,56.9839,57.4027,1700.0
2014-04-28 12:30:00,57.58,57.58,57.34,57.44,3000.0,57.4227,57.4227,57.1833,57.283,3000.0
2014-04-28 12:40:00,57.4,57.61,57.4,57.6,2400.0,57.2431,57.4526,57.2431,57.4426,2400.0
2014-04-28 12:50:00,57.58,57.6,57.39,57.56,11000.0,57.4227,57.4426,57.2332,57.4027,11000.0
2014-04-28 13:00:00,57.43,57.54,57.43,57.47,1700.0,57.2731,57.3828,57.2731,57.313,1700.0
2014-04-28 13:10:00,57.47,57.51,57.25,57.27,900.0,57.313,57.3528,57.0936,57.1135,900.0
2014-04-28 13:20:00,57.16,57.31,57.12,57.3,4200.0,57.0038,57.1534,56.9639,57.1434,4200.0
2014-04-28 13:30:00,57.37,57.4,57.14,57.34,2600.0,57.2132,57.2431,56.9839,57.1833,2600.0
2014-04-28 13:40:00,57.31,57.46,57.29,57.35,5000.0,57.1534,57.303,57.1334,57.1933,5000.0
2014-04-28 13:50:00,57.5,57.62,57.33,57.39,2600.0,57.3429,57.4625,57.1733,57.2332,2600.0
2014-04-28 14:00:00,57.4,57.47,57.34,57.47,1800.0,57.2431,57.313,57.1833,57.313,1800.0
2014-04-28 14:10:00,57.43,57.56,57.37,57.56,4500.0,57.2731,57.4027,57.2132,57.4027,4500.0
2014-04-28 14:20:00,57.56,57.74,57.56,57.6,2000.0,57.4027,57.5822,57.4027,57.4426,2000.0
2014-04-28 14:30:00,57.65,57.78,57.61,57.74,1700.0,57.4925,57.6221,57.4526,57.5822,1700.0
2014-04-28 14:40:00,57.7,57.92,57.63,57.9,3000.0,57.5423,57.7617,57.4725,57.7418,3000.0
2014-04-28 14:50:00,57.89,58.0,57.73,57.77,1900.0,57.7318,57.8415,57.5722,57.6121,1900.0
2014-04-28 15:00:00,57.74,57.96,57.62,57.96,3200.0,57.5822,57.8016,57.4625,57.8016,3200.0
2014-04-28 15:10:00,58.04,58.51,58.04,58.51,5700.0,57.8814,58.3501,57.8814,58.3501,5700.0
2014-04-28 15:20:00,58.53,58.68,58.42,58.53,13900.0,58.3701,58.5196,58.2604,58.3701,13900.0
2014-04-28 15:30:00,58.57,58.7,58.53,58.6,7100.0,58.4099,58.5396,58.3701,58.4399,7100.0
2014-04-28 15:40:00,58.64,58.69,58.29,58.3,14000.0,58.4798,58.5296,58.1307,58.1407,14000.0
2014-04-28 15:50:00,58.29,58.32,58.18,58.25,22500.0,58.1307,58.1606,58.021,58.0908,22500.0
2014-04-29 09:30:00,58.61,58.88,58.47,58.88,4300.0,58.4498,58.7191,58.3102,58.7191,4300.0
2014-04-29 09:40:00,58.71,58.71,58.07,58.07,18000.0,58.5496,58.5496,57.9113,57.9113,18000.0
2014-04-29 09:50:00,58.15,58.47,58.09,58.09,13800.0,57.9911,58.3102,57.9313,57.9313,13800.0
2014-04-29 10:00:00,58.19,58.47,58.13,58.25,9200.0,58.031,58.3102,57.9711,58.0908,9200.0
2014-04-29 10:10:00,58.28,58.28,57.99,58.19,11900.0,58.1207,58.1207,57.8315,58.031,11900.0
2014-04-29 10:20:00,58.27,58.27,58.01,58.15,2600.0,58.1108,58.1108,57.8515,57.9911,2600.0
2014-04-29 10:30:00,58.03,58.32,58.03,58.22,3000.0,57.8714,58.1606,57.8714,58.0609,3000.0
2014-04-29 10:40:00,58.26,58.42,58.26,58.4,3400.0,58.1008,58.2604,58.1008,58.2404,3400.0
2014-04-29 10:50:00,58.32,58.32,58.13,58.24,2100.0,58.1606,58.1606,57.9711,58.0808,2100.0
2014-04-29 11:00:00,58.25,58.33,58.05,58.08,9900.0,58.0908,58.1706,57.8914,57.9213,9900.0
2014-04-29 11:10:00,58.08,58.08,57.85,57.86,10200.0,57.9213,57.9213,57.6919,57.7019,10200.0
2014-04-29 11:20:00,57.82,57.86,57.75,57.79,10100.0,57.662,57.7019,57.5922,57.6321,10100.0
2014-04-29 11:30:00,57.79,57.79,57.56,57.56,3600.0,57.6321,57.6321,57.4027,57.4027,3600.0
2014-04-29 11:40:00,57.57,57.75,57.57,57.75,2100.0,57.4127,57.5922,57.4127,57.5922,2100.0
2014-04-29 11:50:00,57.73,57.75,57.66,57.72,4800.0,57.5722,57.5922,57.5024,57.5623,4800.0
2014-04-29 12:00:00,57.69,57.75,57.65,57.71,5500.0,57.5324,57.5922,57.4925,57.5523,5500.0
2014-04-29 12:10:00,57.65,57.66,57.57,57.63,4100.0,57.4925,57.5024,57.4127,57.4725,4100.0
2014-04-29 12:20:00,57.67,57.72,57.4,57.4,6600.0,57.5124,57.5623,57.2431,57.2431,6600.0
2014-04-29 12:30:00,57.46,57.6,57.44,57.6,3800.0,57.303,57.4426,57.283,57.4426,3800.0
2014-04-29 12:40:00,57.58,57.66,57.58,57.63,5200.0,57.4227,57.5024,57.4227,57.4725,5200.0
2014-04-29 12:50:00,57.66,57.7,57.6,57.6,300.0,57.5024,57.5423,57.4426,57.4426,300.0
2014-04-29 13:00:00,57.6,57.66,57.6,57.65,6600.0,57.4426,57.5024,57.4426,57.4925,6600.0
2014-04-29 13:10:00,57.68,57.69,57.59,57.63,3500.0,57.5224,57.5324,57.4326,57.4725,3500.0
2014-04-29 13:20:00,57.65,57.75,57.61,57.61,2500.0,57.4925,57.5922,57.4526,57.4526,2500.0
2014-04-29 13:30:00,57.65,57.65,57.61,57.63,2100.0,57.4925,57.4925,57.4526,57.4725,2100.0
2014-04-29 13:40:00,57.63,57.73,57.6,57.62,8700.0,57.4725,57.5722,57.4426,57.4625,8700.0
2014-04-29 13:50:00,57.75,57.75,57.66,57.66,1100.0,57.5922,57.5922,57.5024,57.5024,1100.0
2014-04-29 14:00:00,57.72,57.75,57.69,57.69,800.0,57.5623,57.5922,57.5324,57.5324,800.0
2014-04-29 14:10:00,57.66,57.72,57.59,57.62,2300.0,57.5024,57.5623,57.4326,57.4625,2300.0
2014-04-29 14:20:00,57.65,57.71,57.61,57.64,3200.0,57.4925,57.5523,57.4526,57.4825,3200.0
2014-04-29 14:30:00,57.66,57.74,57.63,57.63,2100.0,57.5024,57.5822,57.4725,57.4725,2100.0
2014-04-29 14:40:00,57.57,57.63,57.51,57.55,2800.0,57.4127,57.4725,57.3528,57.3927,2800.0
2014-04-29 14:50:00,57.59,57.61,57.55,57.58,6000.0,57.4326,57.4526,57.3927,57.4227,6000.0
2014-04-29 15:00:00,57.56,57.65,57.55,57.56,3900.0,57.4027,57.4925,57.3927,57.4027,3900.0
2014-04-29 15:10:00,57.59,57.59,57.5,57.52,4600.0,57.4326,57.4326,57.3429,57.3628,4600.0
2014-04-29 15:20:00,57.46,57.52,57.37,57.51,3000.0,57.303,57.3628,57.2132,57.3528,3000.0
2014-04-29 15:30:00,57.48,57.5,57.24,57.31,5900.0,57.3229,57.3429,57.0836,57.1534,5900.0
2014-04-29 15:40:00,57.35,57.36,57.21,57.31,11100.0,57.1933,57.2033,57.0537,57.1534,11100.0
2014-04-29 15:50:00,57.3,57.37,57.2,57.34,20600.0,57.1434,57.2132,57.0437,57.1833,20600.0
2014-04-30 09:30:00,57.06,57.08,56.89,56.98,1800.0,56.9041,56.924,56.7345,56.8243,1800.0
2014-04-30 09:40:00,57.06,57.68,56.88,57.41,3400.0,56.9041,57.5224,56.7246,57.2531,3400.0
2014-04-30 09:50:00,57.17,57.17,56.62,57.05,3500.0,57.0138,57.0138,56.4653,56.8941,3500.0
2014-04-30 10:00:00,56.98,57.07,56.78,56.98,1200.0,56.8243,56.914,56.6248,56.8243,1200.0
2014-04-30 10:10:00,57.07,57.24,57.07,57.16,6500.0,56.914,57.0836,56.914,57.0038,6500.0
2014-04-30 10:20:00,57.16,57.22,57.07,57.13,1700.0,57.0038,57.0636,56.914,56.9739,1700.0
2014-04-30 10:30:00,57.13,57.16,56.88,56.88,2700.0,56.9739,57.0038,56.7246,56.7246,2700.0
2014-04-30 10:40:00,56.88,56.96,56.88,56.91,1200.0,56.7246,56.8043,56.7246,56.7545,1200.0
2014-04-30 10:50:00,57.0,57.13,56.94,56.94,10000.0,56.8442,56.9739,56.7844,56.7844,10000.0
2014-04-30 11:00:00,56.88,56.98,56.88,56.89,1800.0,56.7246,56.8243,56.7246,56.7345,1800.0
2014-04-30 11:10:00,56.86,56.86,56.64,56.64,2400.0,56.7046,56.7046,56.4852,56.4852,2400.0
2014-04-30 11:20:00,56.61,56.68,56.55,56.64,7300.0,56.4553,56.5251,56.3955,56.4852,7300.0
2014-04-30 11:30:00,56.62,56.64,56.58,56.59,5500.0,56.4653,56.4852,56.4254,56.4354,5500.0
2014-04-30 11:40:00,56.63,56.7,56.59,56.59,3000.0,56.4752,56.5451,56.4354,56.4354,3000.0
2014-04-30 11:50:00,56.57,56.57,56.56,56.56,200.0,56.4154,56.4154,56.4054,56.4054,200.0
2014-04-30 12:00:00,56.58,56.65,56.58,56.6,2700.0,56.4254,56.4952,56.4254,56.4453,2700.0
2014-04-30 12:10:00,56.63,56.78,56.63,56.78,1700.0,56.4752,56.6248,56.4752,56.6248,1700.0
2014-04-30 12:20:00,56.67,56.74,56.67,56.68,300.0,56.5151,56.5849,56.5151,56.5251,300.0
2014-04-30 12:30:00,56.7,56.75,56.7,56.75,700.0,56.5451,56.5949,56.5451,56.5949,700.0
2014-04-30 12:40:00,56.79,56.8,56.73,56.73,700.0,56.6348,56.6448,56.575,56.575,700.0
2014-04-30 12:50:00,56.74,56.8,56.74,56.8,3900.0,56.5849,56.6448,56.5849,56.6448,3900.0
2014-04-30 13:00:00,56.82,56.82,56.82,56.82,100.0,56.6647,56.6647,56.6647,56.6647,100.0
2014-04-30 13:10:00,56.83,56.92,56.82,56.82,1600.0,56.6747,56.7645,56.6647,56.6647,1600.0
2014-04-30 13:20:00,56.9,56.9,56.8,56.89,4000.0,56.7445,56.7445,56.6448,56.7345,4000.0
2014-04-30 13:30:00,56.88,56.88,56.75,56.78,4100.0,56.7246,56.7246,56.5949,56.6248,4100.0
2014-04-30 13:40:00,56.73,56.8,56.66,56.8,2500.0,56.575,56.6448,56.5052,56.6448,2500.0
2014-04-30 13:50:00,56.77,56.81,56.75,56.81,900.0,56.6149,56.6548,56.5949,56.6548,900.0
2014-04-30 14:00:00,56.77,56.98,56.72,56.98,8300.0,56.6149,56.8243,56.565,56.8243,8300.0
2014-04-30 14:10:00,56.93,56.94,56.69,56.88,2300.0,56.7744,56.7844,56.5351,56.7246,2300.0
2014-04-30 14:20:00,57.09,57.12,57.09,57.09,700.0,56.934,56.9639,56.934,56.934,700.0
2014-04-30 14:30:00,57.09,57.28,57.09,57.16,4800.0,56.934,57.1235,56.934,57.0038,4800.0
2014-04-30 14:40:00,57.14,57.25,57.14,57.23,4900.0,56.9839,57.0936,56.9839,57.0736,4900.0
2014-04-30 14:50:00,57.34,57.42,57.28,57.38,6400.0,57.1833,57.2631,57.1235,57.2232,6400.0
2014-04-30 15:00:00,57.38,57.38,57.23,57.23,3200.0,57.2232,57.2232,57.0736,57.0736,3200.0
2014-04-30 15:10:00,57.22,57.28,57.14,57.14,2600.0,57.0636,57.1235,56.9839,56.9839,2600.0
2014-04-30 15:20:00,57.15,57.33,57.14,57.26,7800.0,56.9938,57.1733,56.9839,57.1035,7800.0
2014-04-30 15:30:00,57.26,57.42,57.24,57.25,5200.0,57.1035,57.2631,57.0836,57.0936,5200.0
2014-04-30 15:40:00,57.26,57.33,57.05,57.16,13400.0,57.1035,57.1733,56.8941,57.0038,13400.0
2014-04-30 15:50:00,57.17,57.34,57.11,57.16,26900.0,57.0138,57.1833,56.9539,57.0038,26900.0
2014-05-01 09:30:00,57.3,57.3,56.81,56.89,3100.0,57.1434,57.1434,56.6548,56.7345,3100.0
2014-05-01 09:40:00,56.89,57.07,56.64,56.64,3800.0,56.7345,56.914,56.4852,56.4852,3800.0
2014-05-01 09:50:00,56.72,56.72,56.18,56.18,3700.0,56.565,56.565,56.0265,56.0265,3700.0
2014-05-01 10:00:00,56.25,56.66,56.25,56.57,5900.0,56.0963,56.5052,56.0963,56.4154,5900.0
2014-05-01 10:10:00,56.51,56.52,56.21,56.28,4500.0,56.3556,56.3655,56.0564,56.1262,4500.0
2014-05-01 10:20:00,56.22,56.31,56.14,56.14,15400.0,56.0664,56.1561,55.9866,55.9866,15400.0
2014-05-01 10:30:00,56.21,56.39,56.21,56.35,4300.0,56.0564,56.2359,56.0564,56.196,4300.0
2014-05-01 10:40:00,56.47,56.48,56.37,56.45,6700.0,56.3157,56.3257,56.216,56.2957,6700.0
2014-05-01 10:50:00,56.45,56.7,56.44,56.61,2700.0,56.2957,56.5451,56.2858,56.4553,2700.0
2014-05-01 11:00:00,56.64,56.64,56.53,56.55,2400.0,56.4852,56.4852,56.3755,56.3955,2400.0
2014-05-01 11:10:00,56.56,56.7,56.5,56.7,5500.0,56.4054,56.5451,56.3456,56.5451,5500.0
2014-05-01 11:20:00,56.69,56.87,56.6,56.83,2700.0,56.5351,56.7146,56.4453,56.6747,2700.0
2014-05-01 11:30:00,57.09,57.21,57.07,57.08,4400.0,56.934,57.0537,56.914,56.924,4400.0
2014-05-01 11:40:00,57.11,57.23,57.09,57.09,2900.0,56.9539,57.0736,56.934,56.934,2900.0
2014-05-01 11:50:00,57.1,57.21,57.06,57.1,1800.0,56.944,57.0537,56.9041,56.944,1800.0
2014-05-01 12:00:00,57.25,57.38,57.25,57.38,1300.0,57.0936,57.2232,57.0936,57.2232,1300.0
2014-05-01 12:10:00,57.4,57.49,57.28,57.31,3000.0,57.2431,57.3329,57.1235,57.1534,3000.0
2014-05-01 12:20:00,57.24,57.48,57.23,57.42,2200.0,57.0836,57.3229,57.0736,57.2631,2200.0
2014-05-01 12:30:00,57.53,57.53,57.32,57.32,1000.0,57.3728,57.3728,57.1634,57.1634,1000.0
2014-05-01 12:40:00,57.29,57.29,57.18,57.22,2500.0,57.1334,57.1334,57.0237,57.0636,2500.0
2014-05-01 12:50:00,57.24,57.34,57.24,57.26,5000.0,57.0836,57.1833,57.0836,57.1035,5000.0
2014-05-01 13:00:00,57.26,57.26,57.18,57.18,900.0,57.1035,57.1035,57.0237,57.0237,900.0
2014-05-01 13:10:00,57.24,57.3,56.94,56.94,8700.0,57.0836,57.1434,56.7844,56.7844,8700.0
2014-05-01 13:20:00,56.89,57.09,56.89,57.0,1000.0,56.7345,56.934,56.7345,56.8442,1000.0
2014-05-01 13:30:00,56.94,56.97,56.86,56.93,1400.0,56.7844,56.8143,56.7046,56.7744,1400.0
2014-05-01 13:40:00,56.91,56.93,56.76,56.76,2400.0,56.7545,56.7744,56.6049,56.6049,2400.0
2014-05-01 13:50:00,56.68,56.68,56.37,56.38,4600.0,56.5251,56.5251,56.216,56.2259,4600.0
2014-05-01 14:00:00,56.42,56.65,56.4,56.63,1000.0,56.2658,56.4952,56.2459,56.4752,1000.0
2014-05-01 14:10:00,56.7,56.83,56.56,56.58,1500.0,56.5451,56.6747,56.4054,56.4254,1500.0
2014-05-01 14:20:00,56.53,56.58,56.5,56.56,1200.0,56.3755,56.4254,56.3456,56.4054,1200.0
2014-05-01 14:30:00,56.63,56.67,56.42,56.42,3100.0,56.4752,56.5151,56.2658,56.2658,3100.0
2014-05-01 14:40:00,56.52,56.58,56.36,56.4,4600.0,56.3655,56.4254,56.206,56.2459,4600.0
2014-05-01 14:50:00,56.5,56.5,56.35,56.35,1800.0,56.3456,56.3456,56.196,56.196,1800.0
2014-05-01 15:00:00,56.35,56.4,56.34,56.4,1800.0,56.196,56.2459,56.186,56.2459,1800.0
2014-05-01 15:10:00,56.37,56.48,56.31,56.4,5000.0,56.216,56.3257,56.1561,56.2459,5000.0
2014-05-01 15:20:00,56.45,56.46,56.34,56.4,6800.0,56.2957,56.3057,56.186,56.2459,6800.0
2014-05-01 15:30:00,56.36,56.71,56.35,56.69,5300.0,56.206,56.555,56.196,56.5351,5300.0
2014-05-01 15:40:00,56.7,56.74,56.43,56.45,6100.0,56.5451,56.5849,56.2758,56.2957,6100.0
2014-05-01 15:50:00,56.49,56.64,56.49,56.59,13200.0,56.3356,56.4852,56.3356,56.4354,13200.0
2014-05-02 09:30:00,56.62,57.07,56.62,57.07,2300.0,56.4653,56.914,56.4653,56.914,2300.0
2014-05-02 09:40:00,56.65,56.65,56.63,56.64,400.0,56.4952,56.4952,56.4752,56.4852,400.0
2014-05-02 09:50:00,56.58,56.64,56.56,56.59,900.0,56.4254,56.4852,56.4054,56.4354,900.0
2014-05-02 10:00:00,56.56,56.97,56.54,56.97,10600.0,56.4054,56.8143,56.3855,56.8143,10600.0
2014-05-02 10:10:00,56.99,57.29,56.92,57.29,700.0,56.8343,57.1334,56.7645,57.1334,700.0
2014-05-02 10:20:00,57.37,57.37,57.23,57.33,1200.0,57.2132,57.2132,57.0736,57.1733,1200.0
2014-05-02 10:30:00,57.32,57.4,57.23,57.4,800.0,57.1634,57.2431,57.0736,57.2431,800.0
2014-05-02 10:40:00,57.28,57.39,56.93,57.01,5500.0,57.1235,57.2332,56.7744,56.8542,5500.0
2014-05-02 10:50:00,56.92,57.04,56.8,56.99,1500.0,56.7645,56.8841,56.6448,56.8343,1500.0
2014-05-02 11:00:00,57.05,57.14,57.05,57.14,900.0,56.8941,56.9839,56.8941,56.9839,900.0
2014-05-02 11:10:00,57.1,57.59,56.99,57.42,17200.0,56.944,57.4326,56.8343,57.2631,17200.0
2014-05-02 11:20:00,57.47,57.47,57.27,57.42,1900.0,57.313,57.313,57.1135,57.2631,1900.0
2014-05-02 11:30:00,57.43,57.43,57.34,57.34,200.0,57.2731,57.2731,57.1833,57.1833,200.0
2014-05-02 11:40:00,57.32,57.32,57.14,57.15,2700.0,57.1634,57.1634,56.9839,56.9938,2700.0
2014-05-02 11:50:00,57.3,57.32,57.3,57.31,400.0,57.1434,57.1634,57.1434,57.1534,400.0
2014-05-02 12:00:00,57.1,57.11,57.1,57.11,200.0,56.944,56.9539,56.944,56.9539,200.0
2014-05-02 12:10:00,57.08,57.4,57.08,57.26,900.0,56.924,57.2431,56.924,57.1035,900.0
2014-05-02 12:20:00,57.42,57.42,57.3,57.41,1200.0,57.2631,57.2631,57.1434,57.2531,1200.0
2014-05-02 12:30:00,57.39,57.55,57.39,57.55,3100.0,57.2332,57.3927,57.2332,57.3927,3100.0
2014-05-02 12:40:00,57.48,57.75,57.48,57.64,11100.0,57.3229,57.5922,57.3229,57.4825,11100.0
2014-05-02 12:50:00,57.69,57.69,57.55,57.68,600.0,57.5324,57.5324,57.3927,57.5224,600.0
2014-05-02 13:00:00,57.68,57.68,57.42,57.43,3200.0,57.5224,57.5224,57.2631,57.2731,3200.0
2014-05-02 13:10:00,57.33,57.33,57.32,57.33,300.0,57.1733,57.1733,57.1634,57.1733,300.0
2014-05-02 13:20:00,57.32,57.44,57.12,57.12,1000.0,57.1634,57.283,56.9639,56.9639,1000.0
2014-05-02 13:30:00,56.99,57.25,56.99,57.12,1100.0,56.8343,57.0936,56.8343,56.9639,1100.0
2014-05-02 13:40:00,57.06,57.09,57.06,57.09,1100.0,56.9041,56.934,56.9041,56.934,1100.0
2014-05-02 13:50:00,57.13,57.23,57.04,57.04,1000.0,56.9739,57.0736,56.8841,56.8841,1000.0
2014-05-02 14:00:00,57.04,57.14,56.99,57.02,1500.0,56.8841,56.9839,56.8343,56.8642,1500.0
2014-05-02 14:10:00,57.04,57.08,57.04,57.08,600.0,56.8841,56.924,56.8841,56.924,600.0
2014-05-02 14:20:00,57.03,57.03,56.95,56.96,600.0,56.8742,56.8742,56.7944,56.8043,600.0
2014-05-02 14:30:00,57.04,57.04,56.92,56.99,1100.0,56.8841,56.8841,56.7645,56.8343,1100.0
2014-05-02 14:40:00,56.96,56.98,56.91,56.98,2900.0,56.8043,56.8243,56.7545,56.8243,2900.0
2014-05-02 14:50:00,57.22,57.22,57.12,57.12,200.0,57.0636,57.0636,56.9639,56.9639,200.0
2014-05-02 15:00:00,57.16,57.16,57.02,57.02,1500.0,57.0038,57.0038,56.8642,56.8642,1500.0
2014-05-02 15:10:00,57.0,57.01,56.85,56.85,4300.0,56.8442,56.8542,56.6946,56.6946,4300.0
2014-05-02 15:20:00,56.86,56.98,56.75,56.78,3800.0,56.7046,56.8243,56.5949,56.6248,3800.0
2014-05-02 15:30:00,56.8,56.87,56.73,56.79,5200.0,56.6448,56.7146,56.575,56.6348,5200.0
2014-05-02 15:40:00,56.79,57.0,56.72,56.97,9000.0,56.6348,56.8442,56.565,56.8143,9000.0
2014-05-02 15:50:00,56.97,57.02,56.88,56.9,15200.0,56.8143,56.8642,56.7246,56.7445,15200.0
2014-05-05 09:30:00,56.42,56.83,56.09,56.23,1800.0,56.2658,56.6747,55.9367,56.0763,1800.0
2014-05-05 09:40:00,56.02,56.08,56.0,56.0,1300.0,55.8669,55.9268,55.847,55.847,1300.0
2014-05-05 09:50:00,55.89,56.08,55.89,56.03,7300.0,55.7373,55.9268,55.7373,55.8769,7300.0
2014-05-05 10:00:00,56.03,56.2,56.03,56.18,4700.0,55.8769,56.0464,55.8769,56.0265,4700.0
2014-05-05 10:10:00,56.17,56.18,56.05,56.12,10700.0,56.0165,56.0265,55.8968,55.9666,10700.0
2014-05-05 10:20:00,56.16,56.27,56.04,56.07,7700.0,56.0065,56.1162,55.8869,55.9168,7700.0
2014-05-05 10:30:00,56.14,56.33,56.05,56.24,15200.0,55.9866,56.1761,55.8968,56.0863,15200.0
2014-05-05 10:40:00,56.34,56.59,56.34,56.57,1700.0,56.186,56.4354,56.186,56.4154,1700.0
2014-05-05 10:50:00,56.46,56.5,56.43,56.43,1700.0,56.3057,56.3456,56.2758,56.2758,1700.0
2014-05-05 11:00:00,56.42,56.42,56.23,56.24,1600.0,56.2658,56.2658,56.0763,56.0863,1600.0
2014-05-05 11:10:00,56.24,56.24,56.12,56.12,1100.0,56.0863,56.0863,55.9666,55.9666,1100.0
2014-05-05 11:20:00,56.12,56.31,56.12,56.3,3200.0,55.9666,56.1561,55.9666,56.1461,3200.0
2014-05-05 11:30:00,56.35,56.41,56.35,56.41,600.0,56.196,56.2558,56.196,56.2558,600.0
2014-05-05 11:40:00,56.42,56.42,56.25,56.25,2200.0,56.2658,56.2658,56.0963,56.0963,2200.0
2014-05-05 11:50:00,56.34,56.41,56.34,56.41,900.0,56.186,56.2558,56.186,56.2558,900.0
2014-05-05 12:00:00,56.41,56.41,56.27,56.27,900.0,56.2558,56.2558,56.1162,56.1162,900.0
2014-05-05 12:10:00,56.32,56.38,56.31,56.35,2200.0,56.1661,56.2259,56.1561,56.196,2200.0
2014-05-05 12:20:00,56.37,56.42,56.32,56.38,1100.0,56.216,56.2658,56.1661,56.2259,1100.0
2014-05-05 12:30:00,56.31,56.36,56.23,56.23,1900.0,56.1561,56.206,56.0763,56.0763,1900.0
2014-05-05 12:40:00,56.22,56.26,56.18,56.26,3400.0,56.0664,56.1063,56.0265,56.1063,3400.0
2014-05-05 12:50:00,56.18,56.22,56.1,56.1,3100.0,56.0265,56.0664,55.9467,55.9467,3100.0
2014-05-05 13:00:00,56.11,56.11,56.11,56.11,300.0,55.9567,55.9567,55.9567,55.9567,300.0
2014-05-05 13:10:00,56.17,56.17,56.0,56.08,4200.0,56.0165,56.0165,55.847,55.9268,4200.0
2014-05-05 13:20:00,56.04,56.27,56.04,56.16,1200.0,55.8869,56.1162,55.8869,56.0065,1200.0
2014-05-05 13:30:00,56.22,56.27,56.22,56.27,700.0,56.0664,56.1162,56.0664,56.1162,700.0
2014-05-05 13:40:00,56.3,56.35,56.3,56.32,900.0,56.1461,56.196,56.1461,56.1661,900.0
2014-05-05 13:50:00,56.3,56.3,56.21,56.21,300.0,56.1461,56.1461,56.0564,56.0564,300.0
2014-05-05 14:00:00,56.44,56.5,56.43,56.47,800.0,56.2858,56.3456,56.2758,56.3157,800.0
2014-05-05 14:10:00,56.46,56.47,56.37,56.37,2000.0,56.3057,56.3157,56.216,56.216,2000.0
2014-05-05 14:20:00,56.35,56.35,56.35,56.35,100.0,56.196,56.196,56.196,56.196,100.0
2014-05-05 14:30:00,56.34,56.34,56.32,56.32,200.0,56.186,56.186,56.1661,56.1661,200.0
2014-05-05 14:40:00,56.33,56.58,56.33,56.58,6000.0,56.1761,56.4254,56.1761,56.4254,6000.0
2014-05-05 14:50:00,56.5,56.52,56.45,56.52,1300.0,56.3456,56.3655,56.2957,56.3655,1300.0
2014-05-05 15:00:00,56.5,56.51,56.42,56.48,1400.0,56.3456,56.3556,56.2658,56.3257,1400.0
2014-05-05 15:10:00,56.49,56.54,56.47,56.5,3700.0,56.3356,56.3855,56.3157,56.3456,3700.0
2014-05-05 15:20:00,56.46,56.48,56.39,56.42,5800.0,56.3057,56.3257,56.2359,56.2658,5800.0
2014-05-05 15:30:00,56.45,56.51,56.45,56.49,1800.0,56.2957,56.3556,56.2957,56.3356,1800.0
2014-05-05 15:40:00,56.42,56.44,56.33,56.4,6500.0,56.2658,56.2858,56.1761,56.2459,6500.0
2014-05-05 15:50:00,56.38,56.48,56.38,56.43,15100.0,56.2259,56.3257,56.2259,56.2758,15100.0
2014-05-06 09:30:00,56.11,56.25,55.92,56.02,4000.0,55.9567,56.0963,55.7672,55.8669,4000.0
2014-05-06 09:40:00,55.9,56.05,55.78,55.81,1100.0,55.7472,55.8968,55.6276,55.6575,1100.0
2014-05-06 09:50:00,55.87,55.97,55.86,55.95,700.0,55.7173,55.8171,55.7074,55.7971,700.0
2014-05-06 10:00:00,56.03,56.09,55.86,55.99,3900.0,55.8769,55.9367,55.7074,55.837,3900.0
2014-05-06 10:10:00,56.03,56.15,56.03,56.12,400.0,55.8769,55.9966,55.8769,55.9666,400.0
2014-05-06 10:20:00,56.17,56.21,56.12,56.21,800.0,56.0165,56.0564,55.9666,56.0564,800.0
2014-05-06 10:30:00,56.34,56.36,56.33,56.33,800.0,56.186,56.206,56.1761,56.1761,800.0
2014-05-06 10:40:00,56.3,56.31,56.07,56.17,1700.0,56.1461,56.1561,55.9168,56.0165,1700.0
2014-05-06 10:50:00,56.06,56.13,55.78,55.92,3100.0,55.9068,55.9766,55.6276,55.7672,3100.0
2014-05-06 11:00:00,55.88,56.05,55.76,56.04,3400.0,55.7273,55.8968,55.6076,55.8869,3400.0
2014-05-06 11:10:00,55.91,56.13,55.91,56.12,7200.0,55.7572,55.9766,55.7572,55.9666,7200.0
2014-05-06 11:20:00,56.14,56.2,56.0,56.05,2000.0,55.9866,56.0464,55.847,55.8968,2000.0
2014-05-06 11:30:00,56.05,56.05,56.05,56.05,0.0,55.8968,55.8968,55.8968,55.8968,0.0
2014-05-06 11:40:00,56.08,56.08,55.95,55.95,500.0,55.9268,55.9268,55.7971,55.7971,500.0
2014-05-06 11:50:00,56.08,56.11,56.07,56.07,400.0,55.9268,55.9567,55.9168,55.9168,400.0
2014-05-06 12:00:00,56.15,56.15,56.07,56.07,500.0,55.9966,55.9966,55.9168,55.9168,500.0
2014-05-06 12:10:00,56.02,56.03,55.96,56.0,1000.0,55.8669,55.8769,55.8071,55.847,1000.0
2014-05-06 12:20:00,55.9,56.0,55.9,56.0,500.0,55.7472,55.847,55.7472,55.847,500.0
2014-05-06 12:30:00,56.08,56.08,56.08,56.08,400.0,55.9268,55.9268,55.9268,55.9268,400.0
2014-05-06 12:40:00,56.1,56.16,55.99,56.08,2200.0,55.9467,56.0065,55.837,55.9268,2200.0
2014-05-06 12:50:00,56.08,56.08,56.08,56.08,0.0,55.9268,55.9268,55.9268,55.9268,0.0
2014-05-06 13:00:00,56.1,56.1,56.1,56.1,100.0,55.9467,55.9467,55.9467,55.9467,100.0
2014-05-06 13:10:00,55.95,56.0,55.91,56.0,500.0,55.7971,55.847,55.7572,55.847,500.0
2014-05-06 13:20:00,56.03,56.06,55.85,55.85,3700.0,55.8769,55.9068,55.6974,55.6974,3700.0
2014-05-06 13:30:00,55.89,55.92,55.8,55.8,2400.0,55.7373,55.7672,55.6475,55.6475,2400.0
2014-05-06 13:40:00,55.73,55.76,55.59,55.69,3100.0,55.5777,55.6076,55.4381,55.5378,3100.0
2014-05-06 13:50:00,55.67,55.75,55.6,55.68,2600.0,55.5179,55.5977,55.4481,55.5278,2600.0
2014-05-06 14:00:00,55.64,55.64,55.46,55.57,5000.0,55.488,55.488,55.3084,55.4181,5000.0
2014-05-06 14:10:00,55.61,55.66,55.55,55.6,2400.0,55.458,55.5079,55.3982,55.4481,2400.0
2014-05-06 14:20:00,55.53,55.54,55.42,55.47,2900.0,55.3783,55.3882,55.2686,55.3184,2900.0
2014-05-06 14:30:00,55.4,55.66,55.39,55.54,1900.0,55.2486,55.5079,55.2386,55.3882,1900.0
2014-05-06 14:40:00,55.6,55.63,55.55,55.56,700.0,55.4481,55.478,55.3982,55.4082,700.0
2014-05-06 14:50:00,55.56,55.59,55.49,55.55,1000.0,55.4082,55.4381,55.3384,55.3982,1000.0
2014-05-06 15:00:00,55.52,55.68,55.47,55.68,4600.0,55.3683,55.5278,55.3184,55.5278,4600.0
2014-05-06 15:10:00,55.66,55.76,55.6,55.76,1900.0,55.5079,55.6076,55.4481,55.6076,1900.0
2014-05-06 15:20:00,55.77,55.93,55.73,55.82,3800.0,55.6176,55.7772,55.5777,55.6675,3800.0
2014-05-06 15:30:00,55.8,55.94,55.79,55.87,5100.0,55.6475,55.7871,55.6375,55.7173,5100.0
2014-05-06 15:40:00,55.86,55.88,55.6,55.6,8300.0,55.7074,55.7273,55.4481,55.4481,8300.0
2014-05-06 15:50:00,55.62,55.7,55.54,55.59,18600.0,55.468,55.5478,55.3882,55.4381,18600.0
2014-05-07 09:30:00,55.83,56.05,55.83,55.83,6100.0,55.6774,55.8968,55.6774,55.6774,6100.0
2014-05-07 09:40:00,56.03,56.19,55.94,56.02,2100.0,55.8769,56.0364,55.7871,55.8669,2100.0
2014-05-07 09:50:00,56.02,56.04,55.87,55.88,3000.0,55.8669,55.8869,55.7173,55.7273,3000.0
2014-05-07 10:00:00,55.84,55.92,55.61,55.71,3800.0,55.6874,55.7672,55.458,55.5578,3800.0
2014-05-07 10:10:00,55.75,55.76,55.16,55.16,8300.0,55.5977,55.6076,55.0093,55.0093,8300.0
2014-05-07 10:20:00,55.18,55.25,55.17,55.25,2500.0,55.0292,55.099,55.0192,55.099,2500.0
2014-05-07 10:30:00,55.26,55.47,55.25,55.47,2100.0,55.109,55.3184,55.099,55.3184,2100.0
2014-05-07 10:40:00,55.54,55.56,55.16,55.3,13300.0,55.3882,55.4082,55.0093,55.1489,13300.0
2014-05-07 10:50:00,55.37,55.43,55.2,55.33,31000.0,55.2187,55.2785,55.0492,55.1788,31000.0
2014-05-07 11:00:00,55.25,55.46,55.23,55.39,6000.0,55.099,55.3084,55.0791,55.2386,6000.0
2014-05-07 11:10:00,55.52,55.7,55.5,55.7,1700.0,55.3683,55.5478,55.3483,55.5478,1700.0
2014-05-07 11:20:00,55.61,55.61,55.43,55.49,1300.0,55.458,55.458,55.2785,55.3384,1300.0
2014-05-07 11:30:00,55.52,55.81,55.52,55.81,400.0,55.3683,55.6575,55.3683,55.6575,400.0
2014-05-07 11:40:00,55.76,56.13,55.76,56.13,1300.0,55.6076,55.9766,55.6076,55.9766,1300.0
2014-05-07 11:50:00,56.11,56.15,56.07,56.07,1500.0,55.9567,55.9966,55.9168,55.9168,1500.0
2014-05-07 12:00:00,56.11,56.11,55.86,55.92,1800.0,55.9567,55.9567,55.7074,55.7672,1800.0
2014-05-07 12:10:00,55.89,55.89,55.81,55.81,200.0,55.7373,55.7373,55.6575,55.6575,200.0
2014-05-07 12:20:00,55.85,55.93,55.82,55.88,1200.0,55.6974,55.7772,55.6675,55.7273,1200.0
2014-05-07 12:30:00,55.95,55.95,55.82,55.82,800.0,55.7971,55.7971,55.6675,55.6675,800.0
2014-05-07 12:40:00,55.79,55.92,55.52,55.52,500.0,55.6375,55.7672,55.3683,55.3683,500.0
2014-05-07 12:50:00,55.59,55.62,55.54,55.54,600.0,55.4381,55.468,55.3882,55.3882,600.0
2014-05-07 13:00:00,55.61,55.61,55.36,55.36,800.0,55.458,55.458,55.2087,55.2087,800.0
2014-05-07 13:10:00,55.5,55.64,55.49,55.62,5100.0,55.3483,55.488,55.3384,55.468,5100.0
2014-05-07 13:20:00,55.59,55.59,55.51,55.51,600.0,55.4381,55.4381,55.3583,55.3583,600.0
2014-05-07 13:30:00,55.53,55.61,55.53,55.56,600.0,55.3783,55.458,55.3783,55.4082,600.0
2014-05-07 13:40:00,55.52,55.57,55.46,55.57,900.0,55.3683,55.4181,55.3084,55.4181,900.0
2014-05-07 13:50:00,55.47,55.47,55.36,55.36,800.0,55.3184,55.3184,55.2087,55.2087,800.0
2014-05-07 14:00:00,55.28,55.45,55.28,55.45,800.0,55.1289,55.2985,55.1289,55.2985,800.0
2014-05-07 14:10:00,55.52,55.67,55.49,55.67,900.0,55.3683,55.5179,55.3384,55.5179,900.0
2014-05-07 14:20:00,55.75,55.77,55.62,55.77,1500.0,55.5977,55.6176,55.468,55.6176,1500.0
2014-05-07 14:30:00,55.8,55.9,55.77,55.9,3700.0,55.6475,55.7472,55.6176,55.7472,3700.0
2014-05-07 14:40:00,55.9,56.02,55.9,55.97,1800.0,55.7472,55.8669,55.7472,55.8171,1800.0
2014-05-07 14:50:00,55.94,55.98,55.88,55.92,1900.0,55.7871,55.827,55.7273,55.7672,1900.0
2014-05-07 15:00:00,55.99,55.99,55.87,55.94,2200.0,55.837,55.837,55.7173,55.7871,2200.0
2014-05-07 15:10:00,56.01,56.02,55.92,55.98,1700.0,55.8569,55.8669,55.7672,55.827,1700.0
2014-05-07 15:20:00,55.91,56.08,55.84,56.02,4700.0,55.7572,55.9268,55.6874,55.8669,4700.0
2014-05-07 15:30:00,56.02,56.16,55.95,56.14,2700.0,55.8669,56.0065,55.7971,55.9866,2700.0
2014-05-07 15:40:00,56.14,56.34,56.14,56.22,8500.0,55.9866,56.186,55.9866,56.0664,8500.0
2014-05-07 15:50:00,56.19,56.43,56.19,56.36,19000.0,56.0364,56.2758,56.0364,56.206,19000.0
2014-05-08 09:30:00,56.31,56.42,56.31,56.37,1200.0,56.1561,56.2658,56.1561,56.216,1200.0
2014-05-08 09:40:00,56.49,56.55,56.36,56.48,900.0,56.3356,56.3955,56.206,56.3257,900.0
2014-05-08 09:50:00,56.53,56.77,56.37,56.77,1200.0,56.3755,56.6149,56.216,56.6149,1200.0
2014-05-08 10:00:00,56.64,56.69,56.54,56.54,1000.0,56.4852,56.5351,56.3855,56.3855,1000.0
2014-05-08 10:10:00,56.64,56.89,56.64,56.89,1200.0,56.4852,56.7345,56.4852,56.7345,1200.0
2014-05-08 10:20:00,56.83,56.95,56.83,56.9,1000.0,56.6747,56.7944,56.6747,56.7445,1000.0
2014-05-08 10:30:00,56.83,56.88,56.63,56.63,800.0,56.6747,56.7246,56.4752,56.4752,800.0
2014-05-08 10:40:00,56.77,56.88,56.77,56.87,600.0,56.6149,56.7246,56.6149,56.7146,600.0
2014-05-08 10:50:00,56.76,56.85,56.76,56.85,300.0,56.6049,56.6946,56.6049,56.6946,300.0
2014-05-08 11:00:00,56.76,56.91,56.76,56.81,800.0,56.6049,56.7545,56.6049,56.6548,800.0
2014-05-08 11:10:00,56.88,56.99,56.88,56.95,1200.0,56.7246,56.8343,56.7246,56.7944,1200.0
2014-05-08 11:20:00,56.98,56.98,56.82,56.85,700.0,56.8243,56.8243,56.6647,56.6946,700.0
2014-05-08 11:30:00,56.94,57.0,56.92,56.92,400.0,56.7844,56.8442,56.7645,56.7645,400.0
2014-05-08 11:40:00,56.8,56.91,56.8,56.91,900.0,56.6448,56.7545,56.6448,56.7545,900.0
2014-05-08 11:50:00,56.92,57.0,56.92,57.0,700.0,56.7645,56.8442,56.7645,56.8442,700.0
2014-05-08 12:00:00,56.8,56.89,56.65,56.77,3200.0,56.6448,56.7345,56.4952,56.6149,3200.0
2014-05-08 12:10:00,56.75,56.8,56.75,56.77,400.0,56.5949,56.6448,56.5949,56.6149,400.0
2014-05-08 12:20:00,56.65,56.65,56.57,56.62,600.0,56.4952,56.4952,56.4154,56.4653,600.0
2014-05-08 12:30:00,56.72,56.72,56.55,56.72,5100.0,56.565,56.565,56.3955,56.565,5100.0
2014-05-08 12:40:00,56.64,57.0,56.63,57.0,14600.0,56.4852,56.8442,56.4752,56.8442,14600.0
2014-05-08 12:50:00,56.89,56.89,56.56,56.56,3100.0,56.7345,56.7345,56.4054,56.4054,3100.0
2014-05-08 13:00:00,56.5,56.66,56.5,56.66,400.0,56.3456,56.5052,56.3456,56.5052,400.0
2014-05-08 13:10:00,56.57,56.57,56.47,56.47,300.0,56.4154,56.4154,56.3157,56.3157,300.0
2014-05-08 13:20:00,56.45,56.59,56.21,56.45,3500.0,56.2957,56.4354,56.0564,56.2957,3500.0
2014-05-08 13:30:00,56.54,56.72,56.54,56.72,200.0,56.3855,56.565,56.3855,56.565,200.0
2014-05-08 13:40:00,56.68,56.68,56.47,56.47,600.0,56.5251,56.5251,56.3157,56.3157,600.0
2014-05-08 13:50:00,56.5,56.56,56.34,56.47,1300.0,56.3456,56.4054,56.186,56.3157,1300.0
2014-05-08 14:00:00,56.57,56.61,56.34,56.39,1300.0,56.4154,56.4553,56.186,56.2359,1300.0
2014-05-08 14:10:00,56.25,56.44,56.11,56.44,1800.0,56.0963,56.2858,55.9567,56.2858,1800.0
2014-05-08 14:20:00,56.46,56.47,56.25,56.44,1200.0,56.3057,56.3157,56.0963,56.2858,1200.0
2014-05-08 14:30:00,56.45,56.56,56.34,56.45,1500.0,56.2957,56.4054,56.186,56.2957,1500.0
2014-05-08 14:40:00,56.48,56.5,56.11,56.19,4300.0,56.3257,56.3456,55.9567,56.0364,4300.0
2014-05-08 14:50:00,56.23,56.35,56.05,56.16,3300.0,56.0763,56.196,55.8968,56.0065,3300.0
2014-05-08 15:00:00,56.03,56.1,55.87,55.87,4300.0,55.8769,55.9467,55.7173,55.7173,4300.0
2014-05-08 15:10:00,55.85,56.18,55.82,56.08,6800.0,55.6974,56.0265,55.6675,55.9268,6800.0
2014-05-08 15:20:00,56.15,56.15,56.07,56.1,3100.0,55.9966,55.9966,55.9168,55.9467,3100.0
2014-05-08 15:30:00,56.1,56.13,55.88,56.01,6300.0,55.9467,55.9766,55.7273,55.8569,6300.0
2014-05-08 15:40:00,56.0,56.05,55.83,55.94,9200.0,55.847,55.8968,55.6774,55.7871,9200.0
2014-05-08 15:50:00,55.91,56.03,55.82,55.97,15800.0,55.7572,55.8769,55.6675,55.8171,15800.0
2014-05-09 09:30:00,55.64,56.05,55.64,55.82,4900.0,55.488,55.8968,55.488,55.6675,4900.0
2014-05-09 09:40:00,55.7,56.03,55.49,56.03,1900.0,55.5478,55.8769,55.3384,55.8769,1900.0
2014-05-09 09:50:00,55.8,55.8,55.68,55.8,800.0,55.6475,55.6475,55.5278,55.6475,800.0
2014-05-09 10:00:00,55.68,56.11,55.65,55.96,10800.0,55.5278,55.9567,55.4979,55.8071,10800.0
2014-05-09 10:10:00,56.05,56.19,56.05,56.1,1600.0,55.8968,56.0364,55.8968,55.9467,1600.0
2014-05-09 10:20:00,56.09,56.09,55.79,55.8,600.0,55.9367,55.9367,55.6375,55.6475,600.0
2014-05-09 10:30:00,55.72,55.82,55.6,55.77,10100.0,55.5677,55.6675,55.4481,55.6176,10100.0
2014-05-09 10:40:00,55.73,55.73,55.58,55.7,600.0,55.5777,55.5777,55.4281,55.5478,600.0
2014-05-09 10:50:00,55.7,55.93,55.7,55.93,1500.0,55.5478,55.7772,55.5478,55.7772,1500.0
2014-05-09 11:00:00,55.88,55.88,55.88,55.88,100.0,55.7273,55.7273,55.7273,55.7273,100.0
2014-05-09 11:10:00,55.67,55.69,55.67,55.69,400.0,55.5179,55.5378,55.5179,55.5378,400.0
2014-05-09 11:20:00,55.75,55.96,55.72,55.96,7400.0,55.5977,55.8071,55.5677,55.8071,7400.0
2014-05-09 11:30:00,55.99,56.21,55.98,56.08,800.0,55.837,56.0564,55.827,55.9268,800.0
2014-05-09 11:40:00,56.17,56.31,56.17,56.31,900.0,56.0165,56.1561,56.0165,56.1561,900.0
2014-05-09 11:50:00,56.21,56.27,56.14,56.15,1300.0,56.0564,56.1162,55.9866,55.9966,1300.0
2014-05-09 12:00:00,56.14,56.25,56.14,56.2,1200.0,55.9866,56.0963,55.9866,56.0464,1200.0
2014-05-09 12:10:00,56.28,56.28,56.18,56.19,300.0,56.1262,56.1262,56.0265,56.0364,300.0
2014-05-09 12:20:00,56.28,56.28,56.23,56.23,200.0,56.1262,56.1262,56.0763,56.0763,200.0
2014-05-09 12:30:00,56.18,56.52,56.18,56.44,2700.0,56.0265,56.3655,56.0265,56.2858,2700.0
2014-05-09 12:40:00,56.37,56.48,56.26,56.26,1800.0,56.216,56.3257,56.1063,56.1063,1800.0
2014-05-09 12:50:00,56.37,56.4,56.37,56.39,500.0,56.216,56.2459,56.216,56.2359,500.0
2014-05-09 13:00:00,56.37,56.49,56.25,56.49,1700.0,56.216,56.3356,56.0963,56.3356,1700.0
2014-05-09 13:10:00,56.47,56.48,56.3,56.3,1900.0,56.3157,56.3257,56.1461,56.1461,1900.0
2014-05-09 13:20:00,56.3,56.35,56.3,56.35,400.0,56.1461,56.196,56.1461,56.196,400.0
2014-05-09 13:30:00,56.35,56.36,56.31,56.31,800.0,56.196,56.206,56.1561,56.1561,800.0
2014-05-09 13:40:00,56.31,56.31,56.31,56.31,0.0,56.1561,56.1561,56.1561,56.1561,0.0
2014-05-09 13:50:00,56.26,56.27,56.25,56.27,600.0,56.1063,56.1162,56.0963,56.1162,600.0
2014-05-09 14:00:00,56.23,56.28,56.21,56.25,900.0,56.0763,56.1262,56.0564,56.0963,900.0
2014-05-09 14:10:00,56.29,56.29,56.13,56.13,700.0,56.1362,56.1362,55.9766,55.9766,700.0
2014-05-09 14:20:00,56.15,56.21,56.14,56.14,800.0,55.9966,56.0564,55.9866,55.9866,800.0
2014-05-09 14:30:00,56.23,56.24,56.18,56.18,600.0,56.0763,56.0863,56.0265,56.0265,600.0
2014-05-09 14:40:00,56.18,56.18,56.14,56.17,600.0,56.0265,56.0265,55.9866,56.0165,600.0
2014-05-09 14:50:00,56.17,56.24,56.17,56.24,800.0,56.0165,56.0863,56.0165,56.0863,800.0
2014-05-09 15:00:00,56.26,56.36,56.26,56.36,1100.0,56.1063,56.206,56.1063,56.206,1100.0
2014-05-09 15:10:00,56.33,56.33,56.29,56.3,1000.0,56.1761,56.1761,56.1362,56.1461,1000.0
2014-05-09 15:20:00,56.29,56.35,56.22,56.28,3300.0,56.1362,56.196,56.0664,56.1262,3300.0
2014-05-09 15:30:00,56.28,56.41,56.23,56.41,2100.0,56.1262,56.2558,56.0763,56.2558,2100.0
2014-05-09 15:40:00,56.52,56.6,56.47,56.51,4500.0,56.3655,56.4453,56.3157,56.3556,4500.0
2014-05-09 15:50:00,56.51,56.87,56.46,56.8,34600.0,56.3556,56.7146,56.3057,56.6448,34600.0
2014-05-12 09:30:00,56.97,57.26,56.97,57.1,800.0,56.8143,57.1035,56.8143,56.944,800.0
2014-05-12 09:40:00,57.07,57.77,57.07,57.77,1500.0,56.914,57.6121,56.914,57.6121,1500.0
2014-05-12 09:50:00,57.67,57.83,57.67,57.78,1500.0,57.5124,57.672,57.5124,57.6221,1500.0
2014-05-12 10:00:00,57.93,57.93,57.7,57.9,2300.0,57.7717,57.7717,57.5423,57.7418,2300.0
2014-05-12 10:10:00,57.99,58.23,57.99,58.06,4200.0,57.8315,58.0709,57.8315,57.9013,4200.0
2014-05-12 10:20:00,58.24,58.24,57.88,58.02,11400.0,58.0808,58.0808,57.7218,57.8614,11400.0
2014-05-12 10:30:00,58.02,58.33,58.02,58.27,4400.0,57.8614,58.1706,57.8614,58.1108,4400.0
2014-05-12 10:40:00,58.27,58.36,58.21,58.27,5500.0,58.1108,58.2005,58.0509,58.1108,5500.0
2014-05-12 10:50:00,58.17,58.17,57.99,57.99,500.0,58.011,58.011,57.8315,57.8315,500.0
2014-05-12 11:00:00,58.08,58.39,58.08,58.39,1500.0,57.9213,58.2304,57.9213,58.2304,1500.0
2014-05-12 11:10:00,58.42,58.47,58.39,58.41,1400.0,58.2604,58.3102,58.2304,58.2504,1400.0
2014-05-12 11:20:00,58.4,58.41,58.3,58.41,700.0,58.2404,58.2504,58.1407,58.2504,700.0
2014-05-12 11:30:00,58.44,58.5,58.41,58.41,1900.0,58.2803,58.3401,58.2504,58.2504,1900.0
2014-05-12 11:40:00,58.42,58.47,58.4,58.42,1300.0,58.2604,58.3102,58.2404,58.2604,1300.0
2014-05-12 11:50:00,58.4,58.41,58.36,58.41,600.0,58.2404,58.2504,58.2005,58.2504,600.0
2014-05-12 12:00:00,58.38,58.42,58.23,58.38,6200.0,58.2205,58.2604,58.0709,58.2205,6200.0
2014-05-12 12:10:00,58.41,58.44,58.32,58.4,900.0,58.2504,58.2803,58.1606,58.2404,900.0
2014-05-12 12:20:00,58.43,58.48,58.39,58.39,1200.0,58.2703,58.3202,58.2304,58.2304,1200.0
2014-05-12 12:30:00,58.34,58.34,58.14,58.26,1000.0,58.1806,58.1806,57.9811,58.1008,1000.0
2014-05-12 12:40:00,58.26,58.26,58.26,58.26,0.0,58.1008,58.1008,58.1008,58.1008,0.0
2014-05-12 12:50:00,58.07,58.28,58.07,58.28,700.0,57.9113,58.1207,57.9113,58.1207,700.0
2014-05-12 13:00:00,58.11,58.12,58.06,58.08,1100.0,57.9512,57.9612,57.9013,57.9213,1100.0
2014-05-12 13:10:00,58.13,58.23,58.13,58.2,2300.0,57.9711,58.0709,57.9711,58.041,2300.0
2014-05-12 13:20:00,58.15,58.33,58.15,58.33,4700.0,57.9911,58.1706,57.9911,58.1706,4700.0
2014-05-12 13:30:00,58.33,58.33,58.29,58.3,1500.0,58.1706,58.1706,58.1307,58.1407,1500.0
2014-05-12 13:40:00,58.33,58.42,58.22,58.22,2000.0,58.1706,58.2604,58.0609,58.0609,2000.0
2014-05-12 13:50:00,58.26,58.35,58.26,58.33,1700.0,58.1008,58.1905,58.1008,58.1706,1700.0
2014-05-12 14:00:00,58.3,58.44,58.25,58.38,2000.0,58.1407,58.2803,58.0908,58.2205,2000.0
2014-05-12 14:10:00,58.44,58.49,58.38,58.41,1100.0,58.2803,58.3302,58.2205,58.2504,1100.0
2014-05-12 14:20:00,58.39,58.4,58.35,58.35,2200.0,58.2304,58.2404,58.1905,58.1905,2200.0
2014-05-12 14:30:00,58.38,58.54,58.38,58.51,5700.0,58.2205,58.38,58.2205,58.3501,5700.0
2014-05-12 14:40:00,58.49,58.69,58.49,58.53,3100.0,58.3302,58.5296,58.3302,58.3701,3100.0
2014-05-12 14:50:00,58.51,58.68,58.48,58.68,3000.0,58.3501,58.5196,58.3202,58.5196,3000.0
2014-05-12 15:00:00,58.66,58.71,58.49,58.5,3500.0,58.4997,58.5496,58.3302,58.3401,3500.0
2014-05-12 15:10:00,58.47,58.5,58.4,58.5,2300.0,58.3102,58.3401,58.2404,58.3401,2300.0
2014-05-12 15:20:00,58.37,58.49,58.37,58.43,1800.0,58.2105,58.3302,58.2105,58.2703,1800.0
2014-05-12 15:30:00,58.44,58.49,58.42,58.49,2900.0,58.2803,58.3302,58.2604,58.3302,2900.0
2014-05-12 15:40:00,58.45,58.45,57.98,58.35,45700.0,58.2903,58.2903,57.8216,58.1905,45700.0
2014-05-12 15:50:00,58.4,58.46,58.25,58.26,19300.0,58.2404,58.3002,58.0908,58.1008,19300.0
2014-05-13 09:30:00,58.25,58.25,57.63,57.63,1600.0,58.0908,58.0908,57.4725,57.4725,1600.0
2014-05-13 09:40:00,57.79,57.95,57.78,57.8,1600.0,57.6321,57.7916,57.6221,57.642,1600.0
2014-05-13 09:50:00,57.58,57.65,57.48,57.61,1400.0,57.4227,57.4925,57.3229,57.4526,1400.0
2014-05-13 10:00:00,57.65,57.65,57.52,57.65,800.0,57.4925,57.4925,57.3628,57.4925,800.0
2014-05-13 10:10:00,57.67,57.71,57.62,57.62,1200.0,57.5124,57.5523,57.4625,57.4625,1200.0
2014-05-13 10:20:00,57.49,57.62,57.43,57.62,4200.0,57.3329,57.4625,57.2731,57.4625,4200.0
2014-05-13 10:30:00,57.66,57.76,57.58,57.58,4800.0,57.5024,57.6022,57.4227,57.4227,4800.0
2014-05-13 10:40:00,57.65,57.82,57.58,57.74,8000.0,57.4925,57.662,57.4227,57.5822,8000.0
2014-05-13 10:50:00,57.61,57.74,57.47,57.47,6600.0,57.4526,57.5822,57.313,57.313,6600.0
2014-05-13 11:00:00,57.43,57.43,57.27,57.31,1300.0,57.2731,57.2731,57.1135,57.1534,1300.0
2014-05-13 11:10:00,57.24,57.24,57.1,57.13,1800.0,57.0836,57.0836,56.944,56.9739,1800.0
2014-05-13 11:20:00,57.08,57.23,57.08,57.13,1900.0,56.924,57.0736,56.924,56.9739,1900.0
2014-05-13 11:30:00,57.09,57.09,56.96,56.96,1100.0,56.934,56.934,56.8043,56.8043,1100.0
2014-05-13 11:40:00,57.0,57.09,56.85,57.05,5900.0,56.8442,56.934,56.6946,56.8941,5900.0
2014-05-13 11:50:00,57.01,57.1,56.92,56.92,3600.0,56.8542,56.944,56.7645,56.7645,3600.0
2014-05-13 12:00:00,56.92,56.92,56.82,56.82,700.0,56.7645,56.7645,56.6647,56.6647,700.0
2014-05-13 12:10:00,56.84,56.96,56.82,56.96,700.0,56.6847,56.8043,56.6647,56.8043,700.0
2014-05-13 12:20:00,56.81,56.85,56.81,56.85,300.0,56.6548,56.6946,56.6548,56.6946,300.0
2014-05-13 12:30:00,56.81,56.86,56.72,56.79,900.0,56.6548,56.7046,56.565,56.6348,900.0
2014-05-13 12:40:00,56.78,56.85,56.75,56.85,1200.0,56.6248,56.6946,56.5949,56.6946,1200.0
2014-05-13 12:50:00,56.8,56.8,56.7,56.74,1200.0,56.6448,56.6448,56.5451,56.5849,1200.0
2014-05-13 13:00:00,56.8,56.9,56.76,56.87,700.0,56.6448,56.7445,56.6049,56.7146,700.0
2014-05-13 13:10:00,56.78,56.84,56.75,56.84,500.0,56.6248,56.6847,56.5949,56.6847,500.0
2014-05-13 13:20:00,56.8,56.8,56.76,56.76,600.0,56.6448,56.6448,56.6049,56.6049,600.0
2014-05-13 13:30:00,56.72,56.8,56.59,56.63,2800.0,56.565,56.6448,56.4354,56.4752,2800.0
2014-05-13 13:40:00,56.62,56.71,56.62,56.62,1200.0,56.4653,56.555,56.4653,56.4653,1200.0
2014-05-13 13:50:00,56.62,56.63,56.59,56.63,1000.0,56.4653,56.4752,56.4354,56.4752,1000.0
2014-05-13 14:00:00,56.57,56.71,56.57,56.62,1200.0,56.4154,56.555,56.4154,56.4653,1200.0
2014-05-13 14:10:00,56.71,56.71,56.63,56.63,500.0,56.555,56.555,56.4752,56.4752,500.0
2014-05-13 14:20:00,56.67,56.72,56.61,56.64,2600.0,56.5151,56.565,56.4553,56.4852,2600.0
2014-05-13 14:30:00,56.65,56.83,56.65,56.67,6700.0,56.4952,56.6747,56.4952,56.5151,6700.0
2014-05-13 14:40:00,56.68,56.68,56.65,56.65,900.0,56.5251,56.5251,56.4952,56.4952,900.0
2014-05-13 14:50:00,56.7,56.7,56.57,56.62,1800.0,56.5451,56.5451,56.4154,56.4653,1800.0
2014-05-13 15:00:00,56.62,56.65,56.49,56.62,3400.0,56.4653,56.4952,56.3356,56.4653,3400.0
2014-05-13 15:10:00,56.58,56.58,56.45,56.45,900.0,56.4254,56.4254,56.2957,56.2957,900.0
2014-05-13 15:20:00,56.55,56.55,56.45,56.46,3100.0,56.3955,56.3955,56.2957,56.3057,3100.0
2014-05-13 15:30:00,56.42,56.47,56.42,56.46,2200.0,56.2658,56.3157,56.2658,56.3057,2200.0
2014-05-13 15:40:00,56.44,56.5,56.39,56.42,7800.0,56.2858,56.3456,56.2359,56.2658,7800.0
2014-05-13 15:50:00,56.4,56.48,56.35,56.43,16500.0,56.2459,56.3257,56.196,56.2758,16500.0
2014-05-14 09:30:00,56.33,56.33,55.79,56.02,1300.0,56.1761,56.1761,55.6375,55.8669,1300.0
2014-05-14 09:40:00,55.84,55.84,55.44,55.44,1800.0,55.6874,55.6874,55.2885,55.2885,1800.0
2014-05-14 09:50:00,55.7,55.79,55.7,55.76,800.0,55.5478,55.6375,55.5478,55.6076,800.0
2014-05-14 10:00:00,55.88,55.88,55.73,55.8,4300.0,55.7273,55.7273,55.5777,55.6475,4300.0
2014-05-14 10:10:00,55.72,55.72,55.15,55.22,8300.0,55.5677,55.5677,54.9993,55.0691,8300.0
2014-05-14 10:20:00,55.12,55.63,55.12,55.63,5800.0,54.9694,55.478,54.9694,55.478,5800.0
2014-05-14 10:30:00,55.75,55.75,55.25,55.25,1600.0,55.5977,55.5977,55.099,55.099,1600.0
2014-05-14 10:40:00,55.32,55.33,55.23,55.23,1800.0,55.1688,55.1788,55.0791,55.0791,1800.0
2014-05-14 10:50:00,55.32,55.56,55.24,55.26,4200.0,55.1688,55.4082,55.089,55.109,4200.0
2014-05-14 11:00:00,55.34,55.34,55.34,55.34,100.0,55.1888,55.1888,55.1888,55.1888,100.0
2014-05-14 11:10:00,55.4,55.4,55.31,55.31,200.0,55.2486,55.2486,55.1589,55.1589,200.0
2014-05-14 11:20:00,55.39,55.57,55.25,55.44,4100.0,55.2386,55.4181,55.099,55.2885,4100.0
2014-05-14 11:30:00,55.43,55.74,55.28,55.74,8300.0,55.2785,55.5877,55.1289,55.5877,8300.0
2014-05-14 11:40:00,55.75,55.75,55.62,55.68,1400.0,55.5977,55.5977,55.468,55.5278,1400.0
2014-05-14 11:50:00,55.61,55.61,55.22,55.48,11600.0,55.458,55.458,55.0691,55.3284,11600.0
2014-05-14 12:00:00,55.5,55.61,55.38,55.38,13600.0,55.3483,55.458,55.2287,55.2287,13600.0
2014-05-14 12:10:00,55.38,55.38,55.38,55.38,0.0,55.2287,55.2287,55.2287,55.2287,0.0
2014-05-14 12:20:00,55.42,55.5,55.42,55.5,600.0,55.2686,55.3483,55.2686,55.3483,600.0
2014-05-14 12:30:00,55.46,55.46,55.37,55.37,500.0,55.3084,55.3084,55.2187,55.2187,500.0
2014-05-14 12:40:00,55.59,55.6,55.53,55.6,400.0,55.4381,55.4481,55.3783,55.4481,400.0
2014-05-14 12:50:00,55.49,55.49,55.32,55.47,1000.0,55.3384,55.3384,55.1688,55.3184,1000.0
2014-05-14 13:00:00,55.48,55.57,55.47,55.47,1000.0,55.3284,55.4181,55.3184,55.3184,1000.0
2014-05-14 13:10:00,55.56,55.58,55.47,55.47,1000.0,55.4082,55.4281,55.3184,55.3184,1000.0
2014-05-14 13:20:00,55.48,55.57,55.42,55.42,5100.0,55.3284,55.4181,55.2686,55.2686,5100.0
2014-05-14 13:30:00,55.39,55.45,55.38,55.44,700.0,55.2386,55.2985,55.2287,55.2885,700.0
2014-05-14 13:40:00,55.45,55.45,55.23,55.38,1400.0,55.2985,55.2985,55.0791,55.2287,1400.0
2014-05-14 13:50:00,55.4,55.42,55.35,55.38,600.0,55.2486,55.2686,55.1987,55.2287,600.0
2014-05-14 14:00:00,55.44,55.46,55.32,55.32,1400.0,55.2885,55.3084,55.1688,55.1688,1400.0
2014-05-14 14:10:00,55.34,55.34,55.25,55.31,1800.0,55.1888,55.1888,55.099,55.1589,1800.0
2014-05-14 14:20:00,55.32,55.35,55.27,55.29,1900.0,55.1688,55.1987,55.119,55.1389,1900.0
2014-05-14 14:30:00,55.33,55.39,55.21,55.28,4100.0,55.1788,55.2386,55.0591,55.1289,4100.0
2014-05-14 14:40:00,55.25,55.26,54.92,54.92,3400.0,55.099,55.109,54.7699,54.7699,3400.0
2014-05-14 14:50:00,54.89,55.06,54.89,54.89,1800.0,54.74,54.9095,54.74,54.74,1800.0
2014-05-14 15:00:00,54.96,55.04,54.93,54.94,2300.0,54.8098,54.8896,54.7799,54.7899,2300.0
2014-05-14 15:10:00,54.91,55.15,54.91,55.13,2700.0,54.7599,54.9993,54.7599,54.9793,2700.0
2014-05-14 15:20:00,55.27,55.28,55.1,55.12,3500.0,55.119,55.1289,54.9494,54.9694,3500.0
2014-05-14 15:30:00,55.08,55.08,54.78,54.78,5100.0,54.9295,54.9295,54.6303,54.6303,5100.0
2014-05-14 15:40:00,54.86,55.04,54.86,55.02,4200.0,54.7101,54.8896,54.7101,54.8696,4200.0
2014-05-14 15:50:00,54.99,55.1,54.93,54.96,15300.0,54.8397,54.9494,54.7799,54.8098,15300.0
2014-05-15 09:30:00,54.84,54.85,54.44,54.44,2900.0,54.6901,54.7001,54.2912,54.2912,2900.0
2014-05-15 09:40:00,54.37,54.53,54.12,54.12,2500.0,54.2214,54.381,53.9721,53.9721,2500.0
2014-05-15 09:50:00,54.08,54.1,53.92,54.05,2300.0,53.9322,53.9522,53.7727,53.9023,2300.0
2014-05-15 10:00:00,53.95,54.25,53.77,53.77,16800.0,53.8026,54.1018,53.6231,53.6231,16800.0
2014-05-15 10:10:00,53.8,54.12,53.7,54.1,16500.0,53.653,53.9721,53.5533,53.9522,16500.0
2014-05-15 10:20:00,54.12,54.12,54.01,54.02,900.0,53.9721,53.9721,53.8624,53.8724,900.0
2014-05-15 10:30:00,54.18,54.29,54.0,54.0,1800.0,54.0319,54.1416,53.8524,53.8524,1800.0
2014-05-15 10:40:00,53.96,54.34,53.91,54.16,4000.0,53.8125,54.1915,53.7627,54.012,4000.0
2014-05-15 10:50:00,54.12,54.33,54.03,54.14,7100.0,53.9721,54.1815,53.8824,53.9921,7100.0
2014-05-15 11:00:00,54.04,54.16,53.73,53.77,3900.0,53.8923,54.012,53.5832,53.6231,3900.0
2014-05-15 11:10:00,53.73,53.88,53.72,53.88,1600.0,53.5832,53.7328,53.5732,53.7328,1600.0
2014-05-15 11:20:00,53.77,53.87,53.75,53.87,1200.0,53.6231,53.7228,53.6031,53.7228,1200.0
2014-05-15 11:30:00,53.95,53.99,53.91,53.95,2000.0,53.8026,53.8425,53.7627,53.8026,2000.0
2014-05-15 11:40:00,53.86,53.86,53.8,53.8,1000.0,53.7128,53.7128,53.653,53.653,1000.0
2014-05-15 11:50:00,53.85,53.85,53.68,53.7,1500.0,53.7028,53.7028,53.5333,53.5533,1500.0
2014-05-15 12:00:00,53.77,53.85,53.71,53.85,700.0,53.6231,53.7028,53.5632,53.7028,700.0
2014-05-15 12:10:00,53.81,53.82,53.78,53.8,1500.0,53.663,53.6729,53.633,53.653,1500.0
2014-05-15 12:20:00,53.67,53.82,53.66,53.82,1100.0,53.5233,53.6729,53.5134,53.6729,1100.0
2014-05-15 12:30:00,53.92,54.07,53.92,54.02,1800.0,53.7727,53.9222,53.7727,53.8724,1800.0
2014-05-15 12:40:00,54.02,54.12,53.97,53.97,1100.0,53.8724,53.9721,53.8225,53.8225,1100.0
2014-05-15 12:50:00,53.98,54.04,53.98,54.04,800.0,53.8325,53.8923,53.8325,53.8923,800.0
2014-05-15 13:00:00,54.12,54.13,54.11,54.11,800.0,53.9721,53.9821,53.9621,53.9621,800.0
2014-05-15 13:10:00,54.14,54.14,54.04,54.12,1700.0,53.9921,53.9921,53.8923,53.9721,1700.0
2014-05-15 13:20:00,54.03,54.08,53.96,54.08,2500.0,53.8824,53.9322,53.8125,53.9322,2500.0
2014-05-15 13:30:00,54.09,54.15,54.08,54.1,1100.0,53.9422,54.002,53.9322,53.9522,1100.0
2014-05-15 13:40:00,54.1,54.1,53.86,54.04,6000.0,53.9522,53.9522,53.7128,53.8923,6000.0
2014-05-15 13:50:00,54.04,54.23,53.99,54.13,13000.0,53.8923,54.0818,53.8425,53.9821,13000.0
2014-05-15 14:00:00,54.22,54.29,54.21,54.22,2100.0,54.0718,54.1416,54.0619,54.0718,2100.0
2014-05-15 14:10:00,54.33,54.38,54.11,54.13,13100.0,54.1815,54.2314,53.9621,53.9821,13100.0
2014-05-15 14:20:00,54.04,54.28,54.01,54.02,2200.0,53.8923,54.1317,53.8624,53.8724,2200.0
2014-05-15 14:30:00,54.11,54.35,54.11,54.31,2100.0,53.9621,54.2015,53.9621,54.1616,2100.0
2014-05-15 14:40:00,54.34,54.34,54.19,54.19,1400.0,54.1915,54.1915,54.0419,54.0419,1400.0
2014-05-15 14:50:00,54.3,54.46,54.3,54.35,1800.0,54.1516,54.3112,54.1516,54.2015,1800.0
2014-05-15 15:00:00,54.42,54.42,54.31,54.33,2700.0,54.2713,54.2713,54.1616,54.1815,2700.0
2014-05-15 15:10:00,54.33,54.5,54.33,54.36,1000.0,54.1815,54.3511,54.1815,54.2115,1000.0
2014-05-15 15:20:00,54.28,54.32,54.24,54.26,2800.0,54.1317,54.1716,54.0918,54.1117,2800.0
2014-05-15 15:30:00,54.3,54.48,54.26,54.34,5400.0,54.1516,54.3311,54.1117,54.1915,5400.0
2014-05-15 15:40:00,54.35,54.41,54.28,54.36,10500.0,54.2015,54.2613,54.1317,54.2115,10500.0
2014-05-15 15:50:00,54.36,54.36,54.22,54.26,9900.0,54.2115,54.2115,54.0718,54.1117,9900.0
2014-05-16 09:30:00,54.14,54.14,53.7,53.7,6800.0,53.9921,53.9921,53.5533,53.5533,6800.0
2014-05-16 09:40:00,53.7,53.9,53.7,53.7,1600.0,53.5533,53.7527,53.5533,53.5533,1600.0
2014-05-16 09:50:00,53.81,54.03,53.81,53.92,2000.0,53.663,53.8824,53.663,53.7727,2000.0
2014-05-16 10:00:00,54.02,54.03,53.54,53.54,8000.0,53.8724,53.8824,53.3937,53.3937,8000.0
2014-05-16 10:10:00,53.54,53.97,53.54,53.96,2500.0,53.3937,53.8225,53.3937,53.8125,2500.0
2014-05-16 10:20:00,53.96,53.96,53.79,53.79,4200.0,53.8125,53.8125,53.643,53.643,4200.0
2014-05-16 10:30:00,53.7,53.87,53.7,53.87,1300.0,53.5533,53.7228,53.5533,53.7228,1300.0
2014-05-16 10:40:00,53.96,53.96,53.69,53.86,4000.0,53.8125,53.8125,53.5433,53.7128,4000.0
2014-05-16 10:50:00,53.97,53.98,53.91,53.91,2700.0,53.8225,53.8325,53.7627,53.7627,2700.0
2014-05-16 11:00:00,53.88,54.0,53.88,54.0,900.0,53.7328,53.8524,53.7328,53.8524,900.0
2014-05-16 11:10:00,54.11,54.13,54.07,54.07,1600.0,53.9621,53.9821,53.9222,53.9222,1600.0
2014-05-16 11:20:00,54.2,54.23,54.08,54.23,3000.0,54.0519,54.0818,53.9322,54.0818,3000.0
2014-05-16 11:30:00,54.32,54.36,54.3,54.3,2900.0,54.1716,54.2115,54.1516,54.1516,2900.0
2014-05-16 11:40:00,54.34,54.34,54.34,54.34,1800.0,54.1915,54.1915,54.1915,54.1915,1800.0
2014-05-16 11:50:00,54.36,54.4,54.29,54.31,2900.0,54.2115,54.2513,54.1416,54.1616,2900.0
2014-05-16 12:00:00,54.29,54.31,54.19,54.25,2200.0,54.1416,54.1616,54.0419,54.1018,2200.0
2014-05-16 12:10:00,54.25,54.3,54.2,54.25,1100.0,54.1018,54.1516,54.0519,54.1018,1100.0
2014-05-16 12:20:00,54.24,54.24,54.04,54.11,700.0,54.0918,54.0918,53.8923,53.9621,700.0
2014-05-16 12:30:00,54.11,54.11,54.02,54.02,600.0,53.9621,53.9621,53.8724,53.8724,600.0
2014-05-16 12:40:00,54.12,54.13,54.11,54.12,2500.0,53.9721,53.9821,53.9621,53.9721,2500.0
2014-05-16 12:50:00,54.12,54.12,54.12,54.12,0.0,53.9721,53.9721,53.9721,53.9721,0.0
2014-05-16 13:00:00,54.12,54.22,54.1,54.21,4300.0,53.9721,54.0718,53.9522,54.0619,4300.0
2014-05-16 13:10:00,54.3,54.42,54.3,54.39,1100.0,54.1516,54.2713,54.1516,54.2414,1100.0
2014-05-16 13:20:00,54.46,54.54,54.46,54.54,4000.0,54.3112,54.391,54.3112,54.391,4000.0
2014-05-16 13:30:00,54.54,54.71,54.54,54.65,3600.0,54.391,54.5605,54.391,54.5007,3600.0
2014-05-16 13:40:00,54.66,54.68,54.62,54.64,2700.0,54.5106,54.5306,54.4707,54.4907,2700.0
2014-05-16 13:50:00,54.7,54.71,54.68,54.68,3700.0,54.5505,54.5605,54.5306,54.5306,3700.0
2014-05-16 14:00:00,54.69,54.71,54.65,54.71,4800.0,54.5405,54.5605,54.5007,54.5605,4800.0
2014-05-16 14:10:00,54.71,54.82,54.71,54.82,3700.0,54.5605,54.6702,54.5605,54.6702,3700.0
2014-05-16 14:20:00,54.82,55.0,54.81,55.0,4800.0,54.6702,54.8497,54.6602,54.8497,4800.0
2014-05-16 14:30:00,55.02,55.13,55.0,55.13,5300.0,54.8696,54.9793,54.8497,54.9793,5300.0
2014-05-16 14:40:00,55.12,55.24,55.12,55.24,6800.0,54.9694,55.089,54.9694,55.089,6800.0
2014-05-16 14:50:00,55.25,55.42,55.22,55.42,4800.0,55.099,55.2686,55.0691,55.2686,4800.0
2014-05-16 15:00:00,55.43,55.57,55.43,55.57,4600.0,55.2785,55.4181,55.2785,55.4181,4600.0
2014-05-16 15:10:00,55.65,55.68,55.51,55.52,5600.0,55.4979,55.5278,55.3583,55.3683,5600.0
2014-05-16 15:20:00,55.52,55.56,55.5,55.52,3500.0,55.3683,55.4082,55.3483,55.3683,3500.0
2014-05-16 15:30:00,55.54,55.59,55.52,55.52,3700.0,55.3882,55.4381,55.3683,55.3683,3700.0
2014-05-16 15:40:00,55.51,55.51,55.41,55.43,3100.0,55.3583,55.3583,55.2586,55.2785,3100.0
2014-05-16 15:50:00,55.43,55.6,55.43,55.6,11500.0,55.2785,55.4481,55.2785,55.4481,11500.0
2014-05-19 09:30:00,55.28,55.74,55.27,55.63,5500.0,55.1289,55.5877,55.119,55.478,5500.0
2014-05-19 09:40:00,55.77,55.96,55.72,55.94,5100.0,55.6176,55.8071,55.5677,55.7871,5100.0
2014-05-19 09:50:00,55.96,55.98,55.82,55.82,4000.0,55.8071,55.827,55.6675,55.6675,4000.0
2014-05-19 10:00:00,55.95,56.16,55.93,56.13,4400.0,55.7971,56.0065,55.7772,55.9766,4400.0
2014-05-19 10:10:00,56.19,56.44,56.02,56.44,5200.0,56.0364,56.2858,55.8669,56.2858,5200.0
2014-05-19 10:20:00,56.44,56.51,56.44,56.48,2400.0,56.2858,56.3556,56.2858,56.3257,2400.0
2014-05-19 10:30:00,56.37,56.4,56.24,56.39,4100.0,56.216,56.2459,56.0863,56.2359,4100.0
2014-05-19 10:40:00,56.41,56.53,56.36,56.47,3300.0,56.2558,56.3755,56.206,56.3157,3300.0
2014-05-19 10:50:00,56.47,56.58,56.47,56.54,3600.0,56.3157,56.4254,56.3157,56.3855,3600.0
2014-05-19 11:00:00,56.55,56.66,56.53,56.66,4800.0,56.3955,56.5052,56.3755,56.5052,4800.0
2014-05-19 11:10:00,56.68,56.87,56.68,56.84,2200.0,56.5251,56.7146,56.5251,56.6847,2200.0
2014-05-19 11:20:00,56.87,56.87,56.73,56.79,3800.0,56.7146,56.7146,56.575,56.6348,3800.0
2014-05-19 11:30:00,56.78,56.8,56.75,56.78,3200.0,56.6248,56.6448,56.5949,56.6248,3200.0
2014-05-19 11:40:00,56.78,56.79,56.76,56.79,1900.0,56.6248,56.6348,56.6049,56.6348,1900.0
2014-05-19 11:50:00,56.79,56.88,56.79,56.84,2800.0,56.6348,56.7246,56.6348,56.6847,2800.0
2014-05-19 12:00:00,56.84,56.9,56.77,56.87,3200.0,56.6847,56.7445,56.6149,56.7146,3200.0
2014-05-19 12:10:00,56.87,56.91,56.87,56.91,2600.0,56.7146,56.7545,56.7146,56.7545,2600.0
2014-05-19 12:20:00,56.91,56.96,56.9,56.93,3100.0,56.7545,56.8043,56.7445,56.7744,3100.0
2014-05-19 12:30:00,56.93,56.93,56.68,56.69,2700.0,56.7744,56.7744,56.5251,56.5351,2700.0
2014-05-19 12:40:00,56.69,56.76,56.69,56.76,1900.0,56.5351,56.6049,56.5351,56.6049,1900.0
2014-05-19 12:50:00,56.76,56.78,56.64,56.64,2900.0,56.6049,56.6248,56.4852,56.4852,2900.0
2014-05-19 13:00:00,56.75,56.78,56.73,56.77,1800.0,56.5949,56.6248,56.575,56.6149,1800.0
2014-05-19 13:10:00,56.78,56.8,56.65,56.65,1800.0,56.6248,56.6448,56.4952,56.4952,1800.0
2014-05-19 13:20:00,56.69,56.76,56.52,56.53,3600.0,56.5351,56.6049,56.3655,56.3755,3600.0
2014-05-19 13:30:00,56.45,56.5,56.41,56.41,2300.0,56.2957,56.3456,56.2558,56.2558,2300.0
2014-05-19 13:40:00,56.44,56.51,56.44,56.5,2100.0,56.2858,56.3556,56.2858,56.3456,2100.0
2014-05-19 13:50:00,56.52,56.6,56.5,56.57,3400.0,56.3655,56.4453,56.3456,56.4154,3400.0
2014-05-19 14:00:00,56.57,56.68,56.57,56.64,3700.0,56.4154,56.5251,56.4154,56.4852,3700.0
2014-05-19 14:10:00,56.65,56.84,56.65,56.84,3700.0,56.4952,56.6847,56.4952,56.6847,3700.0
2014-05-19 14:20:00,56.84,56.99,56.84,56.94,4800.0,56.6847,56.8343,56.6847,56.7844,4800.0
2014-05-19 14:30:00,56.95,56.95,56.83,56.93,4000.0,56.7944,56.7944,56.6747,56.7744,4000.0
2014-05-19 14:40:00,56.93,57.13,56.9,57.13,8600.0,56.7744,56.9739,56.7445,56.9739,8600.0
2014-05-19 14:50:00,57.13,57.16,56.96,56.99,6900.0,56.9739,57.0038,56.8043,56.8343,6900.0
2014-05-19 15:00:00,56.99,57.05,56.98,57.01,5700.0,56.8343,56.8941,56.8243,56.8542,5700.0
2014-05-19 15:10:00,57.01,57.04,56.9,56.91,4600.0,56.8542,56.8841,56.7445,56.7545,4600.0
2014-05-19 15:20:00,57.01,57.04,56.93,57.03,5900.0,56.8542,56.8841,56.7744,56.8742,5900.0
2014-05-19 15:30:00,57.03,57.28,57.03,57.16,6700.0,56.8742,57.1235,56.8742,57.0038,6700.0
2014-05-19 15:40:00,57.13,57.26,57.08,57.11,5900.0,56.9739,57.1035,56.924,56.9539,5900.0
2014-05-19 15:50:00,57.12,57.16,57.05,57.13,17300.0,56.9639,57.0038,56.8941,56.9739,17300.0
2014-05-20 09:30:00,56.85,56.85,56.44,56.53,3800.0,56.6946,56.6946,56.2858,56.3755,3800.0
2014-05-20 09:40:00,56.53,56.53,56.25,56.36,4700.0,56.3755,56.3755,56.0963,56.206,4700.0
2014-05-20 09:50:00,56.36,56.42,55.92,56.03,3200.0,56.206,56.2658,55.7672,55.8769,3200.0
2014-05-20 10:00:00,56.07,56.21,55.99,56.1,2800.0,55.9168,56.0564,55.837,55.9467,2800.0
2014-05-20 10:10:00,56.17,56.4,56.13,56.29,3100.0,56.0165,56.2459,55.9766,56.1362,3100.0
2014-05-20 10:20:00,56.29,56.29,56.04,56.04,3500.0,56.1362,56.1362,55.8869,55.8869,3500.0
2014-05-20 10:30:00,56.15,56.37,56.08,56.27,3200.0,55.9966,56.216,55.9268,56.1162,3200.0
2014-05-20 10:40:00,56.18,56.28,56.07,56.28,2000.0,56.0265,56.1262,55.9168,56.1262,2000.0
2014-05-20 10:50:00,56.3,56.33,56.21,56.3,1300.0,56.1461,56.1761,56.0564,56.1461,1300.0
2014-05-20 11:00:00,56.31,56.38,56.21,56.36,1500.0,56.1561,56.2259,56.0564,56.206,1500.0
2014-05-20 11:10:00,56.31,56.34,56.17,56.24,2500.0,56.1561,56.186,56.0165,56.0863,2500.0
2014-05-20 11:20:00,56.19,56.21,56.02,56.07,2300.0,56.0364,56.0564,55.8669,55.9168,2300.0
2014-05-20 11:30:00,55.95,56.1,55.95,56.04,1700.0,55.7971,55.9467,55.7971,55.8869,1700.0
2014-05-20 11:40:00,56.01,56.17,55.9,56.17,2200.0,55.8569,56.0165,55.7472,56.0165,2200.0
2014-05-20 11:50:00,56.17,56.22,55.99,56.04,6700.0,56.0165,56.0664,55.837,55.8869,6700.0
2014-05-20 12:00:00,56.04,56.04,55.75,55.86,4000.0,55.8869,55.8869,55.5977,55.7074,4000.0
2014-05-20 12:10:00,55.86,55.86,55.67,55.84,3200.0,55.7074,55.7074,55.5179,55.6874,3200.0
2014-05-20 12:20:00,55.94,55.94,55.78,55.78,3700.0,55.7871,55.7871,55.6276,55.6276,3700.0
2014-05-20 12:30:00,55.78,55.83,55.73,55.81,4500.0,55.6276,55.6774,55.5777,55.6575,4500.0
2014-05-20 12:40:00,55.81,55.84,55.59,55.6,5200.0,55.6575,55.6874,55.4381,55.4481,5200.0
2014-05-20 12:50:00,55.67,55.75,55.52,55.63,2900.0,55.5179,55.5977,55.3683,55.478,2900.0
2014-05-20 13:00:00,55.66,55.77,55.64,55.75,3200.0,55.5079,55.6176,55.488,55.5977,3200.0
2014-05-20 13:10:00,55.75,55.75,55.54,55.64,3200.0,55.5977,55.5977,55.3882,55.488,3200.0
2014-05-20 13:20:00,55.63,55.77,55.58,55.72,3600.0,55.478,55.6176,55.4281,55.5677,3600.0
2014-05-20 13:30:00,55.72,55.78,55.67,55.71,3200.0,55.5677,55.6276,55.5179,55.5578,3200.0
2014-05-20 13:40:00,55.63,55.68,55.52,55.63,3200.0,55.478,55.5278,55.3683,55.478,3200.0
2014-05-20 13:50:00,55.66,55.8,55.66,55.67,3200.0,55.5079,55.6475,55.5079,55.5179,3200.0
2014-05-20 14:00:00,55.76,55.9,55.76,55.9,2500.0,55.6076,55.7472,55.6076,55.7472,2500.0
2014-05-20 14:10:00,55.89,56.03,55.89,55.99,3600.0,55.7373,55.8769,55.7373,55.837,3600.0
2014-05-20 14:20:00,55.99,56.02,55.87,55.87,2400.0,55.837,55.8669,55.7173,55.7173,2400.0
2014-05-20 14:30:00,55.89,55.94,55.78,55.88,10900.0,55.7373,55.7871,55.6276,55.7273,10900.0
2014-05-20 14:40:00,55.85,55.99,55.77,55.98,5800.0,55.6974,55.837,55.6176,55.827,5800.0
2014-05-20 14:50:00,55.98,56.04,55.96,56.04,2100.0,55.827,55.8869,55.8071,55.8869,2100.0
2014-05-20 15:00:00,56.12,56.24,56.12,56.22,4700.0,55.9666,56.0863,55.9666,56.0664,4700.0
2014-05-20 15:10:00,56.22,56.25,56.22,56.24,4000.0,56.0664,56.0963,56.0664,56.0863,4000.0
2014-05-20 15:20:00,56.26,56.35,56.19,56.3,3500.0,56.1063,56.196,56.0364,56.1461,3500.0
2014-05-20 15:30:00,56.29,56.35,56.24,56.32,5600.0,56.1362,56.196,56.0863,56.1661,5600.0
2014-05-20 15:40:00,56.36,56.4,56.18,56.19,5300.0,56.206,56.2459,56.0265,56.0364,5300.0
2014-05-20 15:50:00,56.15,56.23,56.09,56.12,17300.0,55.9966,56.0763,55.9367,55.9666,17300.0
2014-05-21 09:30:00,56.26,56.26,56.02,56.02,1000.0,56.1063,56.1063,55.8669,55.8669,1000.0
2014-05-21 09:40:00,56.26,56.57,56.26,56.57,2400.0,56.1063,56.4154,56.1063,56.4154,2400.0
2014-05-21 09:50:00,56.57,56.64,56.57,56.63,2100.0,56.4154,56.4852,56.4154,56.4752,2100.0
2014-05-21 10:00:00,56.73,56.77,56.72,56.76,1800.0,56.575,56.6149,56.565,56.6049,1800.0
2014-05-21 10:10:00,56.79,56.99,56.76,56.93,3300.0,56.6348,56.8343,56.6049,56.7744,3300.0
2014-05-21 10:20:00,56.93,56.93,56.79,56.8,1200.0,56.7744,56.7744,56.6348,56.6448,1200.0
2014-05-21 10:30:00,56.8,56.8,56.8,56.8,1200.0,56.6448,56.6448,56.6448,56.6448,1200.0
2014-05-21 10:40:00,56.8,56.88,56.75,56.79,2200.0,56.6448,56.7246,56.5949,56.6348,2200.0
2014-05-21 10:50:00,56.79,56.79,56.68,56.68,2500.0,56.6348,56.6348,56.5251,56.5251,2500.0
2014-05-21 11:00:00,56.68,56.71,56.68,56.7,1600.0,56.5251,56.555,56.5251,56.5451,1600.0
2014-05-21 11:10:00,56.62,56.68,56.56,56.67,3400.0,56.4653,56.5251,56.4054,56.5151,3400.0
2014-05-21 11:20:00,56.67,56.68,56.56,56.56,2300.0,56.5151,56.5251,56.4054,56.4054,2300.0
2014-05-21 11:30:00,56.64,56.66,56.61,56.63,900.0,56.4852,56.5052,56.4553,56.4752,900.0
2014-05-21 11:40:00,56.64,56.64,56.39,56.39,4400.0,56.4852,56.4852,56.2359,56.2359,4400.0
2014-05-21 11:50:00,56.36,56.6,56.36,56.6,900.0,56.206,56.4453,56.206,56.4453,900.0
2014-05-21 12:00:00,56.62,56.62,56.57,56.59,1500.0,56.4653,56.4653,56.4154,56.4354,1500.0
2014-05-21 12:10:00,56.52,56.58,56.49,56.58,700.0,56.3655,56.4254,56.3356,56.4254,700.0
2014-05-21 12:20:00,56.52,56.55,56.5,56.55,1500.0,56.3655,56.3955,56.3456,56.3955,1500.0
2014-05-21 12:30:00,56.54,56.62,56.54,56.55,400.0,56.3855,56.4653,56.3855,56.3955,400.0
2014-05-21 12:40:00,56.5,56.58,56.5,56.52,1500.0,56.3456,56.4254,56.3456,56.3655,1500.0
2014-05-21 12:50:00,56.57,56.65,56.57,56.62,1000.0,56.4154,56.4952,56.4154,56.4653,1000.0
2014-05-21 13:00:00,56.69,56.77,56.65,56.69,1200.0,56.5351,56.6149,56.4952,56.5351,1200.0
2014-05-21 13:10:00,56.69,56.69,56.69,56.69,0.0,56.5351,56.5351,56.5351,56.5351,0.0
2014-05-21 13:20:00,56.66,56.66,56.66,56.66,100.0,56.5052,56.5052,56.5052,56.5052,100.0
2014-05-21 13:30:00,56.61,56.61,56.55,56.56,300.0,56.4553,56.4553,56.3955,56.4054,300.0
2014-05-21 13:40:00,56.61,56.69,56.61,56.69,5700.0,56.4553,56.5351,56.4553,56.5351,5700.0
2014-05-21 13:50:00,56.68,56.7,56.65,56.68,1800.0,56.5251,56.5451,56.4952,56.5251,1800.0
2014-05-21 14:00:00,56.6,56.78,56.6,56.77,2700.0,56.4453,56.6248,56.4453,56.6149,2700.0
2014-05-21 14:10:00,56.75,56.75,56.45,56.66,4000.0,56.5949,56.5949,56.2957,56.5052,4000.0
2014-05-21 14:20:00,56.75,56.77,56.71,56.74,2400.0,56.5949,56.6149,56.555,56.5849,2400.0
2014-05-21 14:30:00,56.82,56.82,56.76,56.78,600.0,56.6647,56.6647,56.6049,56.6248,600.0
2014-05-21 14:40:00,56.77,56.82,56.76,56.77,800.0,56.6149,56.6647,56.6049,56.6149,800.0
2014-05-21 14:50:00,56.8,56.8,56.76,56.77,2200.0,56.6448,56.6448,56.6049,56.6149,2200.0
2014-05-21 15:00:00,56.77,56.83,56.77,56.82,2300.0,56.6149,56.6747,56.6149,56.6647,2300.0
2014-05-21 15:10:00,56.87,56.94,56.87,56.9,600.0,56.7146,56.7844,56.7146,56.7445,600.0
2014-05-21 15:20:00,56.85,56.85,56.71,56.74,800.0,56.6946,56.6946,56.555,56.5849,800.0
2014-05-21 15:30:00,56.67,56.67,56.61,56.67,1200.0,56.5151,56.5151,56.4553,56.5151,1200.0
2014-05-21 15:40:00,56.67,56.73,56.67,56.72,6100.0,56.5151,56.575,56.5151,56.565,6100.0
2014-05-21 15:50:00,56.71,56.72,56.55,56.59,11300.0,56.555,56.565,56.3955,56.4354,11300.0
2014-05-22 09:30:00,56.58,56.58,56.46,56.46,700.0,56.4254,56.4254,56.3057,56.3057,700.0
2014-05-22 09:40:00,56.45,56.53,56.34,56.53,1700.0,56.2957,56.3755,56.186,56.3755,1700.0
2014-05-22 09:50:00,56.68,56.69,56.36,56.38,2600.0,56.5251,56.5351,56.206,56.2259,2600.0
2014-05-22 10:00:00,56.38,56.53,56.37,56.41,1300.0,56.2259,56.3755,56.216,56.2558,1300.0
2014-05-22 10:10:00,56.51,56.52,56.51,56.52,400.0,56.3556,56.3655,56.3556,56.3655,400.0
2014-05-22 10:20:00,56.52,56.52,56.44,56.45,2000.0,56.3655,56.3655,56.2858,56.2957,2000.0
2014-05-22 10:30:00,56.46,56.54,56.45,56.54,1600.0,56.3057,56.3855,56.2957,56.3855,1600.0
2014-05-22 10:40:00,56.54,56.64,56.49,56.63,3900.0,56.3855,56.4852,56.3356,56.4752,3900.0
2014-05-22 10:50:00,56.59,56.59,56.53,56.54,1600.0,56.4354,56.4354,56.3755,56.3855,1600.0
2014-05-22 11:00:00,56.54,56.54,56.43,56.43,2100.0,56.3855,56.3855,56.2758,56.2758,2100.0
2014-05-22 11:10:00,56.43,56.55,56.42,56.55,2400.0,56.2758,56.3955,56.2658,56.3955,2400.0
2014-05-22 11:20:00,56.55,56.56,56.5,56.56,1400.0,56.3955,56.4054,56.3456,56.4054,1400.0
2014-05-22 11:30:00,56.52,56.61,56.48,56.48,2100.0,56.3655,56.4553,56.3257,56.3257,2100.0
2014-05-22 11:40:00,56.48,56.48,56.48,56.48,0.0,56.3257,56.3257,56.3257,56.3257,0.0
2014-05-22 11:50:00,56.48,56.48,56.48,56.48,0.0,56.3257,56.3257,56.3257,56.3257,0.0
2014-05-22 12:00:00,56.53,56.56,56.53,56.55,3800.0,56.3755,56.4054,56.3755,56.3955,3800.0
2014-05-22 12:10:00,56.55,56.55,56.42,56.43,2900.0,56.3955,56.3955,56.2658,56.2758,2900.0
2014-05-22 12:20:00,56.43,56.43,56.42,56.42,700.0,56.2758,56.2758,56.2658,56.2658,700.0
2014-05-22 12:30:00,56.42,56.43,56.42,56.43,300.0,56.2658,56.2758,56.2658,56.2758,300.0
2014-05-22 12:40:00,56.48,56.52,56.48,56.48,3400.0,56.3257,56.3655,56.3257,56.3257,3400.0
2014-05-22 12:50:00,56.48,56.51,56.46,56.46,1300.0,56.3257,56.3556,56.3057,56.3057,1300.0
2014-05-22 13:00:00,56.52,56.52,56.51,56.52,2900.0,56.3655,56.3655,56.3556,56.3655,2900.0
2014-05-22 13:10:00,56.52,56.52,56.52,56.52,900.0,56.3655,56.3655,56.3655,56.3655,900.0
2014-05-22 13:20:00,56.52,56.55,56.46,56.55,1800.0,56.3655,56.3955,56.3057,56.3955,1800.0
2014-05-22 13:30:00,56.55,56.55,56.49,56.49,1200.0,56.3955,56.3955,56.3356,56.3356,1200.0
2014-05-22 13:40:00,56.49,56.49,56.46,56.46,600.0,56.3356,56.3356,56.3057,56.3057,600.0
2014-05-22 13:50:00,56.45,56.57,56.45,56.57,3400.0,56.2957,56.4154,56.2957,56.4154,3400.0
2014-05-22 14:00:00,56.57,56.57,56.55,56.55,3900.0,56.4154,56.4154,56.3955,56.3955,3900.0
2014-05-22 14:10:00,56.56,56.68,56.56,56.68,5200.0,56.4054,56.5251,56.4054,56.5251,5200.0
2014-05-22 14:20:00,56.68,56.68,56.68,56.68,500.0,56.5251,56.5251,56.5251,56.5251,500.0
2014-05-22 14:30:00,56.68,56.74,56.68,56.69,3600.0,56.5251,56.5849,56.5251,56.5351,3600.0
2014-05-22 14:40:00,56.69,56.69,56.69,56.69,1300.0,56.5351,56.5351,56.5351,56.5351,1300.0
2014-05-22 14:50:00,56.68,56.71,56.64,56.67,5100.0,56.5251,56.555,56.4852,56.5151,5100.0
2014-05-22 15:00:00,56.67,56.67,56.57,56.57,1700.0,56.5151,56.5151,56.4154,56.4154,1700.0
2014-05-22 15:10:00,56.57,56.65,56.52,56.63,4900.0,56.4154,56.4952,56.3655,56.4752,4900.0
2014-05-22 15:20:00,56.63,56.64,56.57,56.64,2400.0,56.4752,56.4852,56.4154,56.4852,2400.0
2014-05-22 15:30:00,56.64,56.66,56.62,56.66,1600.0,56.4852,56.5052,56.4653,56.5052,1600.0
2014-05-22 15:40:00,56.69,56.69,56.54,56.57,7600.0,56.5351,56.5351,56.3855,56.4154,7600.0
2014-05-22 15:50:00,56.59,56.59,56.49,56.58,8000.0,56.4354,56.4354,56.3356,56.4254,8000.0
2014-05-23 09:30:00,56.43,56.43,55.83,55.83,1700.0,56.2955,56.2955,55.6969,55.6969,1700.0
2014-05-23 09:40:00,56.18,56.35,56.18,56.31,900.0,56.0461,56.2157,56.0461,56.1758,900.0
2014-05-23 09:50:00,56.3,56.48,56.3,56.48,800.0,56.1658,56.3454,56.1658,56.3454,800.0
2014-05-23 10:00:00,56.45,56.67,56.45,56.67,13000.0,56.3154,56.5349,56.3154,56.5349,13000.0
2014-05-23 10:10:00,56.77,56.81,56.77,56.77,1700.0,56.6347,56.6746,56.6347,56.6347,1700.0
2014-05-23 10:20:00,56.81,57.16,56.81,57.15,34700.0,56.6746,57.0237,56.6746,57.0138,34700.0
2014-05-23 10:30:00,57.14,57.24,56.86,56.86,1500.0,57.0038,57.1036,56.7245,56.7245,1500.0
2014-05-23 10:40:00,56.86,56.98,56.86,56.98,1900.0,56.7245,56.8442,56.7245,56.8442,1900.0
2014-05-23 10:50:00,56.98,57.04,56.98,57.04,1000.0,56.8442,56.904,56.8442,56.904,1000.0
2014-05-23 11:00:00,57.04,57.04,56.94,56.97,3700.0,56.904,56.904,56.8043,56.8342,3700.0
2014-05-23 11:10:00,57.01,57.14,57.01,57.04,3500.0,56.8741,57.0038,56.8741,56.904,3500.0
2014-05-23 11:20:00,57.03,57.06,56.99,56.99,4300.0,56.8941,56.924,56.8541,56.8541,4300.0
2014-05-23 11:30:00,57.0,57.04,56.92,57.02,4100.0,56.8641,56.904,56.7843,56.8841,4100.0
2014-05-23 11:40:00,57.02,57.02,56.91,56.96,2300.0,56.8841,56.8841,56.7743,56.8242,2300.0
2014-05-23 11:50:00,56.99,57.01,56.9,57.01,5100.0,56.8541,56.8741,56.7644,56.8741,5100.0
2014-05-23 12:00:00,57.01,57.15,57.01,57.09,2200.0,56.8741,57.0138,56.8741,56.9539,2200.0
2014-05-23 12:10:00,57.09,57.19,57.08,57.17,2500.0,56.9539,57.0537,56.9439,57.0337,2500.0
2014-05-23 12:20:00,57.18,57.18,57.15,57.15,600.0,57.0437,57.0437,57.0138,57.0138,600.0
2014-05-23 12:30:00,57.12,57.18,57.12,57.18,500.0,56.9838,57.0437,56.9838,57.0437,500.0
2014-05-23 12:40:00,57.22,57.53,57.22,57.44,17600.0,57.0836,57.3929,57.0836,57.3031,17600.0
2014-05-23 12:50:00,57.45,57.48,57.44,57.44,900.0,57.3131,57.343,57.3031,57.3031,900.0
2014-05-23 13:00:00,57.44,57.45,57.34,57.34,2500.0,57.3031,57.3131,57.2033,57.2033,2500.0
2014-05-23 13:10:00,57.31,57.32,57.21,57.25,2400.0,57.1734,57.1834,57.0736,57.1135,2400.0
2014-05-23 13:20:00,57.25,57.38,57.25,57.37,3500.0,57.1135,57.2432,57.1135,57.2332,3500.0
2014-05-23 13:30:00,57.37,57.37,57.21,57.28,2300.0,57.2332,57.2332,57.0736,57.1435,2300.0
2014-05-23 13:40:00,57.27,57.29,57.13,57.13,2800.0,57.1335,57.1534,56.9938,56.9938,2800.0
2014-05-23 13:50:00,57.13,57.21,57.08,57.08,3800.0,56.9938,57.0736,56.9439,56.9439,3800.0
2014-05-23 14:00:00,57.16,57.21,57.16,57.17,2900.0,57.0237,57.0736,57.0237,57.0337,2900.0
2014-05-23 14:10:00,57.17,57.21,57.17,57.2,2600.0,57.0337,57.0736,57.0337,57.0636,2600.0
2014-05-23 14:20:00,57.2,57.23,57.17,57.18,1800.0,57.0636,57.0936,57.0337,57.0437,1800.0
2014-05-23 14:30:00,57.2,57.22,57.12,57.12,5400.0,57.0636,57.0836,56.9838,56.9838,5400.0
2014-05-23 14:40:00,57.14,57.18,57.12,57.17,1700.0,57.0038,57.0437,56.9838,57.0337,1700.0
2014-05-23 14:50:00,57.17,57.22,57.07,57.07,2900.0,57.0337,57.0836,56.934,56.934,2900.0
2014-05-23 15:00:00,57.09,57.16,57.08,57.15,6600.0,56.9539,57.0237,56.9439,57.0138,6600.0
2014-05-23 15:10:00,57.16,57.16,57.11,57.11,1800.0,57.0237,57.0237,56.9739,56.9739,1800.0
2014-05-23 15:20:00,57.15,57.16,57.11,57.15,3200.0,57.0138,57.0237,56.9739,57.0138,3200.0
2014-05-23 15:30:00,57.14,57.16,57.12,57.14,1600.0,57.0038,57.0237,56.9838,57.0038,1600.0
2014-05-23 15:40:00,57.16,57.19,57.11,57.16,9700.0,57.0237,57.0537,56.9739,57.0237,9700.0
2014-05-23 15:50:00,57.14,57.19,57.11,57.14,19400.0,57.0038,57.0537,56.9739,57.0038,19400.0
2014-05-27 09:30:00,57.57,57.65,57.25,57.43,4900.0,57.4328,57.5126,57.1135,57.2931,4900.0
2014-05-27 09:40:00,57.44,57.58,57.27,57.27,17500.0,57.3031,57.4427,57.1335,57.1335,17500.0
2014-05-27 09:50:00,57.3,57.35,57.26,57.26,8400.0,57.1634,57.2133,57.1235,57.1235,8400.0
2014-05-27 10:00:00,57.27,57.41,57.24,57.41,9400.0,57.1335,57.2731,57.1036,57.2731,9400.0
2014-05-27 10:10:00,57.41,57.55,57.41,57.51,7600.0,57.2731,57.4128,57.2731,57.3729,7600.0
2014-05-27 10:20:00,57.51,57.53,57.41,57.51,3200.0,57.3729,57.3929,57.2731,57.3729,3200.0
2014-05-27 10:30:00,57.51,57.55,57.5,57.5,5400.0,57.3729,57.4128,57.3629,57.3629,5400.0
2014-05-27 10:40:00,57.5,57.6,57.5,57.59,8300.0,57.3629,57.4627,57.3629,57.4527,8300.0
2014-05-27 10:50:00,57.61,57.77,57.61,57.77,1500.0,57.4727,57.6323,57.4727,57.6323,1500.0
2014-05-27 11:00:00,57.78,57.79,57.74,57.75,2400.0,57.6423,57.6522,57.6024,57.6123,2400.0
2014-05-27 11:10:00,57.77,57.77,57.74,57.75,1400.0,57.6323,57.6323,57.6024,57.6123,1400.0
2014-05-27 11:20:00,57.75,57.75,57.45,57.45,2200.0,57.6123,57.6123,57.3131,57.3131,2200.0
2014-05-27 11:30:00,57.5,57.73,57.49,57.73,1400.0,57.3629,57.5924,57.353,57.5924,1400.0
2014-05-27 11:40:00,57.66,57.75,57.61,57.72,2300.0,57.5226,57.6123,57.4727,57.5824,2300.0
2014-05-27 11:50:00,57.75,57.75,57.72,57.75,3100.0,57.6123,57.6123,57.5824,57.6123,3100.0
2014-05-27 12:00:00,57.77,57.77,57.7,57.77,4000.0,57.6323,57.6323,57.5625,57.6323,4000.0
2014-05-27 12:10:00,57.77,57.78,57.68,57.7,4300.0,57.6323,57.6423,57.5425,57.5625,4300.0
2014-05-27 12:20:00,57.71,57.73,57.63,57.64,3200.0,57.5724,57.5924,57.4926,57.5026,3200.0
2014-05-27 12:30:00,57.69,57.75,57.69,57.73,1700.0,57.5525,57.6123,57.5525,57.5924,1700.0
2014-05-27 12:40:00,57.74,57.76,57.71,57.75,6100.0,57.6024,57.6223,57.5724,57.6123,6100.0
2014-05-27 12:50:00,57.75,57.76,57.7,57.7,2000.0,57.6123,57.6223,57.5625,57.5625,2000.0
2014-05-27 13:00:00,57.7,57.7,57.62,57.62,400.0,57.5625,57.5625,57.4826,57.4826,400.0
2014-05-27 13:10:00,57.68,57.71,57.64,57.7,1700.0,57.5425,57.5724,57.5026,57.5625,1700.0
2014-05-27 13:20:00,57.71,57.71,57.65,57.7,1700.0,57.5724,57.5724,57.5126,57.5625,1700.0
2014-05-27 13:30:00,57.7,57.7,57.58,57.67,1900.0,57.5625,57.5625,57.4427,57.5325,1900.0
2014-05-27 13:40:00,57.7,57.71,57.65,57.7,3100.0,57.5625,57.5724,57.5126,57.5625,3100.0
2014-05-27 13:50:00,57.7,57.75,57.67,57.73,3300.0,57.5625,57.6123,57.5325,57.5924,3300.0
2014-05-27 14:00:00,57.73,57.75,57.68,57.68,2300.0,57.5924,57.6123,57.5425,57.5425,2300.0
2014-05-27 14:10:00,57.71,57.72,57.67,57.7,2200.0,57.5724,57.5824,57.5325,57.5625,2200.0
2014-05-27 14:20:00,57.7,57.73,57.7,57.73,4200.0,57.5625,57.5924,57.5625,57.5924,4200.0
2014-05-27 14:30:00,57.78,57.83,57.76,57.76,2300.0,57.6423,57.6921,57.6223,57.6223,2300.0
2014-05-27 14:40:00,57.76,57.8,57.76,57.76,5200.0,57.6223,57.6622,57.6223,57.6223,5200.0
2014-05-27 14:50:00,57.77,57.78,57.72,57.72,2800.0,57.6323,57.6423,57.5824,57.5824,2800.0
2014-05-27 15:00:00,57.77,57.78,57.72,57.72,4800.0,57.6323,57.6423,57.5824,57.5824,4800.0
2014-05-27 15:10:00,57.76,57.77,57.73,57.73,5700.0,57.6223,57.6323,57.5924,57.5924,5700.0
2014-05-27 15:20:00,57.74,57.77,57.71,57.76,4100.0,57.6024,57.6323,57.5724,57.6223,4100.0
2014-05-27 15:30:00,57.75,57.77,57.71,57.75,8000.0,57.6123,57.6323,57.5724,57.6123,8000.0
2014-05-27 15:40:00,57.79,57.85,57.74,57.84,9100.0,57.6522,57.7121,57.6024,57.7021,9100.0
2014-05-27 15:50:00,57.86,57.9,57.81,57.82,11300.0,57.7221,57.762,57.6722,57.6822,11300.0
2014-05-28 09:30:00,57.99,58.19,57.95,58.05,16400.0,57.8518,58.0513,57.8119,57.9116,16400.0
2014-05-28 09:40:00,58.08,58.14,57.97,58.0,18200.0,57.9416,58.0014,57.8318,57.8617,18200.0
2014-05-28 09:50:00,58.0,58.37,58.0,58.14,12100.0,57.8617,58.2309,57.8617,58.0014,12100.0
2014-05-28 10:00:00,58.17,58.3,58.08,58.25,16200.0,58.0313,58.161,57.9416,58.1111,16200.0
2014-05-28 10:10:00,58.25,58.35,58.23,58.25,7900.0,58.1111,58.2109,58.0912,58.1111,7900.0
2014-05-28 10:20:00,58.25,58.52,58.12,58.5,8900.0,58.1111,58.3805,57.9815,58.3605,8900.0
2014-05-28 10:30:00,58.55,58.55,58.37,58.47,7900.0,58.4104,58.4104,58.2309,58.3306,7900.0
2014-05-28 10:40:00,58.47,58.51,58.35,58.5,4600.0,58.3306,58.3705,58.2109,58.3605,4600.0
2014-05-28 10:50:00,58.5,58.54,58.47,58.5,5900.0,58.3605,58.4005,58.3306,58.3605,5900.0
2014-05-28 11:00:00,58.5,58.55,58.45,58.49,5900.0,58.3605,58.4104,58.3107,58.3506,5900.0
2014-05-28 11:10:00,58.5,58.72,58.5,58.72,2400.0,58.3605,58.58,58.3605,58.58,2400.0
2014-05-28 11:20:00,58.72,58.94,58.7,58.87,3700.0,58.58,58.7995,58.5601,58.7297,3700.0
2014-05-28 11:30:00,58.87,59.0,58.86,59.0,16800.0,58.7297,58.8594,58.7197,58.8594,16800.0
2014-05-28 11:40:00,59.0,59.01,58.76,58.84,4600.0,58.8594,58.8693,58.6199,58.6997,4600.0
2014-05-28 11:50:00,58.87,59.0,58.87,58.95,3000.0,58.7297,58.8594,58.7297,58.8095,3000.0
2014-05-28 12:00:00,58.98,59.26,58.98,59.2,26300.0,58.8394,59.1187,58.8394,59.0589,26300.0
2014-05-28 12:10:00,59.2,59.25,59.08,59.15,4200.0,59.0589,59.1088,58.9392,59.009,4200.0
2014-05-28 12:20:00,59.15,59.15,58.97,59.07,2400.0,59.009,59.009,58.8294,58.9292,2400.0
2014-05-28 12:30:00,59.07,59.16,59.02,59.15,4000.0,58.9292,59.019,58.8793,59.009,4000.0
2014-05-28 12:40:00,59.15,59.15,59.05,59.06,1500.0,59.009,59.009,58.9092,58.9192,1500.0
2014-05-28 12:50:00,59.1,59.17,59.09,59.13,4000.0,58.9591,59.029,58.9491,58.989,4000.0
2014-05-28 13:00:00,59.13,59.16,59.04,59.11,3600.0,58.989,59.019,58.8993,58.9691,3600.0
2014-05-28 13:10:00,59.11,59.16,59.11,59.13,2500.0,58.9691,59.019,58.9691,58.989,2500.0
2014-05-28 13:20:00,59.11,59.17,59.09,59.13,3600.0,58.9691,59.029,58.9491,58.989,3600.0
2014-05-28 13:30:00,59.13,59.16,59.09,59.12,4100.0,58.989,59.019,58.9491,58.9791,4100.0
2014-05-28 13:40:00,59.08,59.08,59.01,59.03,2300.0,58.9392,58.9392,58.8693,58.8893,2300.0
2014-05-28 13:50:00,59.03,59.16,59.03,59.11,2600.0,58.8893,59.019,58.8893,58.9691,2600.0
2014-05-28 14:00:00,59.14,59.17,58.94,58.94,3900.0,58.999,59.029,58.7995,58.7995,3900.0
2014-05-28 14:10:00,59.0,59.0,58.86,58.89,1900.0,58.8594,58.8594,58.7197,58.7496,1900.0
2014-05-28 14:20:00,58.94,59.1,58.93,59.08,3500.0,58.7995,58.9591,58.7895,58.9392,3500.0
2014-05-28 14:30:00,59.08,59.1,59.04,59.1,4100.0,58.9392,58.9591,58.8993,58.9591,4100.0
2014-05-28 14:40:00,59.1,59.13,59.06,59.07,4200.0,58.9591,58.989,58.9192,58.9292,4200.0
2014-05-28 14:50:00,59.1,59.14,59.09,59.12,6500.0,58.9591,58.999,58.9491,58.9791,6500.0
2014-05-28 15:00:00,59.12,59.24,59.08,59.13,5500.0,58.9791,59.0988,58.9392,58.989,5500.0
2014-05-28 15:10:00,59.1,59.16,59.07,59.14,3400.0,58.9591,59.019,58.9292,58.999,3400.0
2014-05-28 15:20:00,59.14,59.18,59.11,59.11,5500.0,58.999,59.0389,58.9691,58.9691,5500.0
2014-05-28 15:30:00,59.13,59.16,59.03,59.04,7700.0,58.989,59.019,58.8893,58.8993,7700.0
2014-05-28 15:40:00,59.04,59.05,58.97,58.98,4700.0,58.8993,58.9092,58.8294,58.8394,4700.0
2014-05-28 15:50:00,59.0,59.05,58.97,58.99,17600.0,58.8594,58.9092,58.8294,58.8494,17600.0
2014-05-29 09:30:00,59.09,59.39,59.09,59.39,9000.0,58.9491,59.2484,58.9491,59.2484,9000.0
2014-05-29 09:40:00,59.48,59.52,59.37,59.51,6000.0,59.3382,59.3781,59.2285,59.3681,6000.0
2014-05-29 09:50:00,59.51,59.8,59.5,59.8,4400.0,59.3681,59.6575,59.3582,59.6575,4400.0
2014-05-29 10:00:00,59.72,59.72,59.44,59.5,7500.0,59.5776,59.5776,59.2983,59.3582,7500.0
2014-05-29 10:10:00,59.51,59.52,59.33,59.52,6500.0,59.3681,59.3781,59.1886,59.3781,6500.0
2014-05-29 10:20:00,59.59,59.69,59.56,59.61,3900.0,59.448,59.5477,59.418,59.4679,3900.0
2014-05-29 10:30:00,59.66,59.74,59.61,59.67,6200.0,59.5178,59.5976,59.4679,59.5278,6200.0
2014-05-29 10:40:00,59.67,59.83,59.66,59.66,3400.0,59.5278,59.6874,59.5178,59.5178,3400.0
2014-05-29 10:50:00,59.7,59.85,59.7,59.85,4100.0,59.5577,59.7073,59.5577,59.7073,4100.0
2014-05-29 11:00:00,59.85,59.88,59.72,59.76,7900.0,59.7073,59.7373,59.5776,59.6175,7900.0
2014-05-29 11:10:00,59.75,59.83,59.75,59.76,4000.0,59.6076,59.6874,59.6076,59.6175,4000.0
2014-05-29 11:20:00,59.8,59.8,59.76,59.8,3000.0,59.6575,59.6575,59.6175,59.6575,3000.0
2014-05-29 11:30:00,59.8,59.8,59.73,59.76,4100.0,59.6575,59.6575,59.5876,59.6175,4100.0
2014-05-29 11:40:00,59.73,59.78,59.69,59.69,3000.0,59.5876,59.6375,59.5477,59.5477,3000.0
2014-05-29 11:50:00,59.62,59.69,59.61,59.69,3300.0,59.4779,59.5477,59.4679,59.5477,3300.0
2014-05-29 12:00:00,59.69,59.76,59.66,59.7,3300.0,59.5477,59.6175,59.5178,59.5577,3300.0
2014-05-29 12:10:00,59.7,59.7,59.57,59.63,2100.0,59.5577,59.5577,59.428,59.4879,2100.0
2014-05-29 12:20:00,59.61,59.64,59.58,59.61,3200.0,59.4679,59.4978,59.438,59.4679,3200.0
2014-05-29 12:30:00,59.6,59.6,59.55,59.55,2600.0,59.4579,59.4579,59.408,59.408,2600.0
2014-05-29 12:40:00,59.57,59.62,59.53,59.61,3700.0,59.428,59.4779,59.3881,59.4679,3700.0
2014-05-29 12:50:00,59.59,59.62,59.46,59.59,11300.0,59.448,59.4779,59.3183,59.448,11300.0
2014-05-29 13:00:00,59.59,59.61,59.52,59.61,4600.0,59.448,59.4679,59.3781,59.4679,4600.0
2014-05-29 13:10:00,59.61,59.7,59.61,59.69,2800.0,59.4679,59.5577,59.4679,59.5477,2800.0
2014-05-29 13:20:00,59.67,59.67,59.6,59.6,5200.0,59.5278,59.5278,59.4579,59.4579,5200.0
2014-05-29 13:30:00,59.6,59.63,59.6,59.6,1900.0,59.4579,59.4879,59.4579,59.4579,1900.0
2014-05-29 13:40:00,59.63,59.65,59.6,59.61,3800.0,59.4879,59.5078,59.4579,59.4679,3800.0
2014-05-29 13:50:00,59.64,59.65,59.6,59.6,3100.0,59.4978,59.5078,59.4579,59.4579,3100.0
2014-05-29 14:00:00,59.6,59.61,59.48,59.49,4800.0,59.4579,59.4679,59.3382,59.3482,4800.0
2014-05-29 14:10:00,59.48,59.6,59.41,59.53,2300.0,59.3382,59.4579,59.2684,59.3881,2300.0
2014-05-29 14:20:00,59.57,59.61,59.52,59.58,4600.0,59.428,59.4679,59.3781,59.438,4600.0
2014-05-29 14:30:00,59.58,59.63,59.55,59.57,6600.0,59.438,59.4879,59.408,59.428,6600.0
2014-05-29 14:40:00,59.58,59.6,59.5,59.55,5100.0,59.438,59.4579,59.3582,59.408,5100.0
2014-05-29 14:50:00,59.55,59.57,59.51,59.54,3500.0,59.408,59.428,59.3681,59.3981,3500.0
2014-05-29 15:00:00,59.54,59.57,59.43,59.5,11600.0,59.3981,59.428,59.2883,59.3582,11600.0
2014-05-29 15:10:00,59.5,59.51,59.45,59.5,7100.0,59.3582,59.3681,59.3083,59.3582,7100.0
2014-05-29 15:20:00,59.49,59.5,59.4,59.41,9600.0,59.3482,59.3582,59.2584,59.2684,9600.0
2014-05-29 15:30:00,59.41,59.43,59.35,59.37,7500.0,59.2684,59.2883,59.2085,59.2285,7500.0
2014-05-29 15:40:00,59.38,59.44,59.34,59.44,5800.0,59.2385,59.2983,59.1985,59.2983,5800.0
2014-05-29 15:50:00,59.45,59.51,59.44,59.51,19100.0,59.3083,59.3681,59.2983,59.3681,19100.0
2014-05-30 09:30:00,59.65,59.65,59.18,59.18,3500.0,59.5078,59.5078,59.0389,59.0389,3500.0
2014-05-30 09:40:00,59.3,59.59,59.0,59.59,2900.0,59.1586,59.448,58.8594,59.448,2900.0
2014-05-30 09:50:00,59.59,59.72,59.56,59.59,3800.0,59.448,59.5776,59.418,59.448,3800.0
2014-05-30 10:00:00,59.59,59.6,59.4,59.57,4300.0,59.448,59.4579,59.2584,59.428,4300.0
2014-05-30 10:10:00,59.65,59.65,59.43,59.43,5700.0,59.5078,59.5078,59.2883,59.2883,5700.0
2014-05-30 10:20:00,59.4,59.42,59.28,59.42,2600.0,59.2584,59.2784,59.1387,59.2784,2600.0
2014-05-30 10:30:00,59.42,59.48,59.07,59.07,1200.0,59.2784,59.3382,58.9292,58.9292,1200.0
2014-05-30 10:40:00,59.07,59.17,59.07,59.17,1700.0,58.9292,59.029,58.9292,59.029,1700.0
2014-05-30 10:50:00,59.19,59.31,59.19,59.3,1900.0,59.0489,59.1686,59.0489,59.1586,1900.0
2014-05-30 11:00:00,59.3,59.3,59.21,59.24,2000.0,59.1586,59.1586,59.0689,59.0988,2000.0
2014-05-30 11:10:00,59.32,59.37,59.29,59.37,4200.0,59.1786,59.2285,59.1487,59.2285,4200.0
2014-05-30 11:20:00,59.37,59.4,59.29,59.29,2700.0,59.2285,59.2584,59.1487,59.1487,2700.0
2014-05-30 11:30:00,59.35,59.4,59.32,59.34,2600.0,59.2085,59.2584,59.1786,59.1985,2600.0
2014-05-30 11:40:00,59.35,59.42,59.34,59.36,9700.0,59.2085,59.2784,59.1985,59.2185,9700.0
2014-05-30 11:50:00,59.36,59.45,59.36,59.45,4800.0,59.2185,59.3083,59.2185,59.3083,4800.0
2014-05-30 12:00:00,59.43,59.43,59.35,59.38,3000.0,59.2883,59.2883,59.2085,59.2385,3000.0
2014-05-30 12:10:00,59.39,59.41,59.38,59.4,2900.0,59.2484,59.2684,59.2385,59.2584,2900.0
2014-05-30 12:20:00,59.4,59.42,59.33,59.34,3200.0,59.2584,59.2784,59.1886,59.1985,3200.0
2014-05-30 12:30:00,59.33,59.38,59.16,59.16,3300.0,59.1886,59.2385,59.019,59.019,3300.0
2014-05-30 12:40:00,59.17,59.22,59.11,59.22,2500.0,59.029,59.0788,58.9691,59.0788,2500.0
2014-05-30 12:50:00,59.22,59.23,59.08,59.08,2700.0,59.0788,59.0888,58.9392,58.9392,2700.0
2014-05-30 13:00:00,59.08,59.19,59.08,59.17,3000.0,58.9392,59.0489,58.9392,59.029,3000.0
2014-05-30 13:10:00,59.17,59.17,59.07,59.07,2800.0,59.029,59.029,58.9292,58.9292,2800.0
2014-05-30 13:20:00,59.07,59.1,59.06,59.07,900.0,58.9292,58.9591,58.9192,58.9292,900.0
2014-05-30 13:30:00,59.04,59.04,58.91,58.92,1100.0,58.8993,58.8993,58.7696,58.7795,1100.0
2014-05-30 13:40:00,58.92,58.92,58.86,58.9,2300.0,58.7795,58.7795,58.7197,58.7596,2300.0
2014-05-30 13:50:00,58.8,58.87,58.8,58.87,1800.0,58.6598,58.7297,58.6598,58.7297,1800.0
2014-05-30 14:00:00,58.87,58.96,58.86,58.9,2500.0,58.7297,58.8195,58.7197,58.7596,2500.0
2014-05-30 14:10:00,58.9,58.91,58.86,58.87,1400.0,58.7596,58.7696,58.7197,58.7297,1400.0
2014-05-30 14:20:00,58.87,58.96,58.81,58.96,2400.0,58.7297,58.8195,58.6698,58.8195,2400.0
2014-05-30 14:30:00,58.96,58.96,58.88,58.88,1800.0,58.8195,58.8195,58.7396,58.7396,1800.0
2014-05-30 14:40:00,58.88,58.9,58.81,58.81,3100.0,58.7396,58.7596,58.6698,58.6698,3100.0
2014-05-30 14:50:00,58.81,58.82,58.73,58.73,2800.0,58.6698,58.6798,58.59,58.59,2800.0
2014-05-30 15:00:00,58.74,58.76,58.67,58.76,3600.0,58.6,58.6199,58.5301,58.6199,3600.0
2014-05-30 15:10:00,58.76,58.8,58.73,58.77,5200.0,58.6199,58.6598,58.59,58.6299,5200.0
2014-05-30 15:20:00,58.79,58.8,58.76,58.8,4100.0,58.6499,58.6598,58.6199,58.6598,4100.0
2014-05-30 15:30:00,58.8,58.89,58.79,58.84,3400.0,58.6598,58.7496,58.6499,58.6997,3400.0
2014-05-30 15:40:00,58.86,58.96,58.86,58.92,2100.0,58.7197,58.8195,58.7197,58.7795,2100.0
2014-05-30 15:50:00,58.96,59.04,58.82,58.88,13200.0,58.8195,58.8993,58.6798,58.7396,13200.0
2014-06-02 09:30:00,58.97,59.21,58.7,59.05,3900.0,58.8294,59.0689,58.5601,58.9092,3900.0
2014-06-02 09:40:00,59.05,59.05,58.59,58.74,5800.0,58.9092,58.9092,58.4503,58.6,5800.0
2014-06-02 09:50:00,58.72,58.9,58.57,58.9,2800.0,58.58,58.7596,58.4304,58.7596,2800.0
2014-06-02 10:00:00,58.86,58.86,58.54,58.54,4900.0,58.7197,58.7197,58.4005,58.4005,4900.0
2014-06-02 10:10:00,58.65,58.76,58.64,58.68,3000.0,58.5102,58.6199,58.5002,58.5401,3000.0
2014-06-02 10:20:00,58.74,58.75,58.66,58.75,2500.0,58.6,58.61,58.5202,58.61,2500.0
2014-06-02 10:30:00,58.75,58.8,58.66,58.76,3900.0,58.61,58.6598,58.5202,58.6199,3900.0
2014-06-02 10:40:00,58.75,58.75,58.54,58.6,3800.0,58.61,58.61,58.4005,58.4603,3800.0
2014-06-02 10:50:00,58.63,58.72,58.55,58.72,1300.0,58.4902,58.58,58.4104,58.58,1300.0
2014-06-02 11:00:00,58.72,58.86,58.72,58.85,3800.0,58.58,58.7197,58.58,58.7097,3800.0
2014-06-02 11:10:00,58.85,58.85,58.75,58.75,2900.0,58.7097,58.7097,58.61,58.61,2900.0
2014-06-02 11:20:00,58.78,58.85,58.71,58.85,10600.0,58.6399,58.7097,58.57,58.7097,10600.0
2014-06-02 11:30:00,58.85,58.85,58.73,58.75,2800.0,58.7097,58.7097,58.59,58.61,2800.0
2014-06-02 11:40:00,58.75,58.84,58.75,58.83,2100.0,58.61,58.6997,58.61,58.6898,2100.0
2014-06-02 11:50:00,58.8,58.87,58.75,58.77,2800.0,58.6598,58.7297,58.61,58.6299,2800.0
2014-06-02 12:00:00,58.77,58.8,58.67,58.75,3200.0,58.6299,58.6598,58.5301,58.61,3200.0
2014-06-02 12:10:00,58.75,58.75,58.68,58.68,2000.0,58.61,58.61,58.5401,58.5401,2000.0
2014-06-02 12:20:00,58.68,58.77,58.66,58.75,2300.0,58.5401,58.6299,58.5202,58.61,2300.0
2014-06-02 12:30:00,58.75,58.77,58.75,58.75,1300.0,58.61,58.6299,58.61,58.61,1300.0
2014-06-02 12:40:00,58.71,58.72,58.66,58.69,1700.0,58.57,58.58,58.5202,58.5501,1700.0
2014-06-02 12:50:00,58.76,58.81,58.75,58.78,2800.0,58.6199,58.6698,58.61,58.6399,2800.0
2014-06-02 13:00:00,58.81,58.88,58.79,58.85,2500.0,58.6698,58.7396,58.6499,58.7097,2500.0
2014-06-02 13:10:00,58.85,58.88,58.78,58.86,2600.0,58.7097,58.7396,58.6399,58.7197,2600.0
2014-06-02 13:20:00,58.84,58.93,58.82,58.9,4000.0,58.6997,58.7895,58.6798,58.7596,4000.0
2014-06-02 13:30:00,58.9,58.91,58.81,58.88,2400.0,58.7596,58.7696,58.6698,58.7396,2400.0
2014-06-02 13:40:00,58.88,58.9,58.74,58.84,2500.0,58.7396,58.7596,58.6,58.6997,2500.0
2014-06-02 13:50:00,58.82,58.88,58.82,58.84,3100.0,58.6798,58.7396,58.6798,58.6997,3100.0
2014-06-02 14:00:00,58.84,58.9,58.82,58.85,3600.0,58.6997,58.7596,58.6798,58.7097,3600.0
2014-06-02 14:10:00,58.85,58.88,58.68,58.68,3600.0,58.7097,58.7396,58.5401,58.5401,3600.0
2014-06-02 14:20:00,58.7,58.85,58.7,58.81,3600.0,58.5601,58.7097,58.5601,58.6698,3600.0
2014-06-02 14:30:00,58.85,58.89,58.8,58.8,3700.0,58.7097,58.7496,58.6598,58.6598,3700.0
2014-06-02 14:40:00,58.8,58.82,58.62,58.66,5800.0,58.6598,58.6798,58.4803,58.5202,5800.0
2014-06-02 14:50:00,58.67,58.73,58.61,58.61,3800.0,58.5301,58.59,58.4703,58.4703,3800.0
2014-06-02 15:00:00,58.61,58.63,58.54,58.63,4100.0,58.4703,58.4902,58.4005,58.4902,4100.0
2014-06-02 15:10:00,58.66,58.69,58.54,58.59,6000.0,58.5202,58.5501,58.4005,58.4503,6000.0
2014-06-02 15:20:00,58.6,58.66,58.54,58.54,6200.0,58.4603,58.5202,58.4005,58.4005,6200.0
2014-06-02 15:30:00,58.54,58.62,58.49,58.57,5000.0,58.4005,58.4803,58.3506,58.4304,5000.0
2014-06-02 15:40:00,58.6,58.61,58.53,58.55,5900.0,58.4603,58.4703,58.3905,58.4104,5900.0
2014-06-02 15:50:00,58.55,58.56,58.46,58.51,12800.0,58.4104,58.4204,58.3206,58.3705,12800.0
2014-06-03 09:30:00,58.31,58.31,58.01,58.28,3600.0,58.171,58.171,57.8717,58.1411,3600.0
2014-06-03 09:40:00,58.51,58.51,58.16,58.35,2200.0,58.3705,58.3705,58.0214,58.2109,2200.0
2014-06-03 09:50:00,58.43,58.49,58.35,58.41,3900.0,58.2907,58.3506,58.2109,58.2708,3900.0
2014-06-03 10:00:00,58.41,58.59,58.41,58.51,5700.0,58.2708,58.4503,58.2708,58.3705,5700.0
2014-06-03 10:10:00,58.51,58.53,58.4,58.46,3100.0,58.3705,58.3905,58.2608,58.3206,3100.0
2014-06-03 10:20:00,58.46,58.54,58.29,58.29,4300.0,58.3206,58.4005,58.1511,58.1511,4300.0
2014-06-03 10:30:00,58.3,58.43,58.19,58.32,3100.0,58.161,58.2907,58.0513,58.181,3100.0
2014-06-03 10:40:00,58.36,58.36,58.02,58.02,3600.0,58.2209,58.2209,57.8817,57.8817,3600.0
2014-06-03 10:50:00,58.09,58.21,58.02,58.15,5600.0,57.9515,58.0712,57.8817,58.0114,5600.0
2014-06-03 11:00:00,58.15,58.18,58.05,58.05,7800.0,58.0114,58.0413,57.9116,57.9116,7800.0
2014-06-03 11:10:00,58.05,58.12,58.05,58.06,5700.0,57.9116,57.9815,57.9116,57.9216,5700.0
2014-06-03 11:20:00,58.11,58.13,58.01,58.06,4100.0,57.9715,57.9914,57.8717,57.9216,4100.0
2014-06-03 11:30:00,58.02,58.11,58.01,58.03,6400.0,57.8817,57.9715,57.8717,57.8917,6400.0
2014-06-03 11:40:00,58.01,58.01,57.72,57.95,3000.0,57.8717,57.8717,57.5824,57.8119,3000.0
2014-06-03 11:50:00,57.95,58.03,57.95,58.0,2400.0,57.8119,57.8917,57.8119,57.8617,2400.0
2014-06-03 12:00:00,58.09,58.19,58.09,58.13,1800.0,57.9515,58.0513,57.9515,57.9914,1800.0
2014-06-03 12:10:00,58.17,58.19,58.12,58.13,3100.0,58.0313,58.0513,57.9815,57.9914,3100.0
2014-06-03 12:20:00,58.14,58.24,58.14,58.2,1500.0,58.0014,58.1012,58.0014,58.0613,1500.0
2014-06-03 12:30:00,58.19,58.22,58.15,58.15,1400.0,58.0513,58.0812,58.0114,58.0114,1400.0
2014-06-03 12:40:00,58.17,58.21,58.06,58.06,4500.0,58.0313,58.0712,57.9216,57.9216,4500.0
2014-06-03 12:50:00,58.06,58.11,57.98,58.03,2800.0,57.9216,57.9715,57.8418,57.8917,2800.0
2014-06-03 13:00:00,58.03,58.09,57.99,58.05,3400.0,57.8917,57.9515,57.8518,57.9116,3400.0
2014-06-03 13:10:00,58.06,58.06,57.98,58.01,2100.0,57.9216,57.9216,57.8418,57.8717,2100.0
2014-06-03 13:20:00,58.03,58.11,58.0,58.11,3200.0,57.8917,57.9715,57.8617,57.9715,3200.0
2014-06-03 13:30:00,58.11,58.13,58.0,58.0,2500.0,57.9715,57.9914,57.8617,57.8617,2500.0
2014-06-03 13:40:00,58.0,58.12,58.0,58.05,1600.0,57.8617,57.9815,57.8617,57.9116,1600.0
2014-06-03 13:50:00,58.12,58.12,58.03,58.09,2600.0,57.9815,57.9815,57.8917,57.9515,2600.0
2014-06-03 14:00:00,58.09,58.15,58.08,58.13,2800.0,57.9515,58.0114,57.9416,57.9914,2800.0
2014-06-03 14:10:00,58.13,58.36,58.13,58.36,2500.0,57.9914,58.2209,57.9914,58.2209,2500.0
2014-06-03 14:20:00,58.41,58.45,58.35,58.45,2100.0,58.2708,58.3107,58.2109,58.3107,2100.0
2014-06-03 14:30:00,58.45,58.51,58.41,58.43,2400.0,58.3107,58.3705,58.2708,58.2907,2400.0
2014-06-03 14:40:00,58.42,58.43,58.36,58.39,3400.0,58.2807,58.2907,58.2209,58.2508,3400.0
2014-06-03 14:50:00,58.35,58.35,58.22,58.29,3400.0,58.2109,58.2109,58.0812,58.1511,3400.0
2014-06-03 15:00:00,58.28,58.3,58.21,58.25,2600.0,58.1411,58.161,58.0712,58.1111,2600.0
2014-06-03 15:10:00,58.29,58.29,58.15,58.19,4800.0,58.1511,58.1511,58.0114,58.0513,4800.0
2014-06-03 15:20:00,58.23,58.26,58.17,58.23,6300.0,58.0912,58.1211,58.0313,58.0912,6300.0
2014-06-03 15:30:00,58.23,58.23,58.06,58.06,5300.0,58.0912,58.0912,57.9216,57.9216,5300.0
2014-06-03 15:40:00,58.07,58.1,57.94,58.0,9900.0,57.9316,57.9615,57.8019,57.8617,9900.0
2014-06-03 15:50:00,58.0,58.07,57.9,58.03,33200.0,57.8617,57.9316,57.762,57.8917,33200.0
2014-06-04 09:30:00,57.73,57.98,57.39,57.58,4100.0,57.5924,57.8418,57.2532,57.4427,4100.0
2014-06-04 09:40:00,57.44,57.63,57.37,57.5,4600.0,57.3031,57.4926,57.2332,57.3629,4600.0
2014-06-04 09:50:00,57.5,57.59,57.4,57.59,6800.0,57.3629,57.4527,57.2632,57.4527,6800.0
2014-06-04 10:00:00,57.59,57.64,57.43,57.44,6500.0,57.4527,57.5026,57.2931,57.3031,6500.0
2014-06-04 10:10:00,57.5,57.62,57.5,57.58,7200.0,57.3629,57.4826,57.3629,57.4427,7200.0
2014-06-04 10:20:00,57.57,57.62,57.4,57.49,6100.0,57.4328,57.4826,57.2632,57.353,6100.0
2014-06-04 10:30:00,57.45,57.51,57.37,57.5,6800.0,57.3131,57.3729,57.2332,57.3629,6800.0
2014-06-04 10:40:00,57.5,57.5,57.44,57.44,1300.0,57.3629,57.3629,57.3031,57.3031,1300.0
2014-06-04 10:50:00,57.44,57.53,57.42,57.44,9800.0,57.3031,57.3929,57.2831,57.3031,9800.0
2014-06-04 11:00:00,57.44,57.5,57.44,57.48,3000.0,57.3031,57.3629,57.3031,57.343,3000.0
2014-06-04 11:10:00,57.48,57.49,57.41,57.44,5300.0,57.343,57.353,57.2731,57.3031,5300.0
2014-06-04 11:20:00,57.43,57.51,57.42,57.49,6400.0,57.2931,57.3729,57.2831,57.353,6400.0
2014-06-04 11:30:00,57.45,57.47,57.42,57.45,4600.0,57.3131,57.333,57.2831,57.3131,4600.0
2014-06-04 11:40:00,57.45,57.52,57.44,57.46,3100.0,57.3131,57.3829,57.3031,57.323,3100.0
2014-06-04 11:50:00,57.48,57.49,57.47,57.49,2100.0,57.343,57.353,57.333,57.353,2100.0
2014-06-04 12:00:00,57.49,57.49,57.39,57.39,5700.0,57.353,57.353,57.2532,57.2532,5700.0
2014-06-04 12:10:00,57.42,57.46,57.41,57.46,500.0,57.2831,57.323,57.2731,57.323,500.0
2014-06-04 12:20:00,57.5,57.5,57.46,57.46,3300.0,57.3629,57.3629,57.323,57.323,3300.0
2014-06-04 12:30:00,57.46,57.47,57.43,57.44,2300.0,57.323,57.333,57.2931,57.3031,2300.0
2014-06-04 12:40:00,57.45,57.5,57.43,57.43,4100.0,57.3131,57.3629,57.2931,57.2931,4100.0
2014-06-04 12:50:00,57.43,57.5,57.43,57.49,3900.0,57.2931,57.3629,57.2931,57.353,3900.0
2014-06-04 13:00:00,57.46,57.5,57.46,57.47,1100.0,57.323,57.3629,57.323,57.333,1100.0
2014-06-04 13:10:00,57.48,57.5,57.45,57.45,2600.0,57.343,57.3629,57.3131,57.3131,2600.0
2014-06-04 13:20:00,57.46,57.5,57.46,57.49,3700.0,57.323,57.3629,57.323,57.353,3700.0
2014-06-04 13:30:00,57.49,57.5,57.46,57.48,3900.0,57.353,57.3629,57.323,57.343,3900.0
2014-06-04 13:40:00,57.48,57.48,57.37,57.48,3100.0,57.343,57.343,57.2332,57.343,3100.0
2014-06-04 13:50:00,57.48,57.5,57.48,57.5,2300.0,57.343,57.3629,57.343,57.3629,2300.0
2014-06-04 14:00:00,57.52,57.52,57.46,57.49,5400.0,57.3829,57.3829,57.323,57.353,5400.0
2014-06-04 14:10:00,57.49,57.51,57.48,57.48,4400.0,57.353,57.3729,57.343,57.343,4400.0
2014-06-04 14:20:00,57.49,57.49,57.43,57.49,3100.0,57.353,57.353,57.2931,57.353,3100.0
2014-06-04 14:30:00,57.49,57.5,57.47,57.49,3500.0,57.353,57.3629,57.333,57.353,3500.0
2014-06-04 14:40:00,57.49,57.49,57.42,57.42,4200.0,57.353,57.353,57.2831,57.2831,4200.0
2014-06-04 14:50:00,57.42,57.46,57.41,57.43,2700.0,57.2831,57.323,57.2731,57.2931,2700.0
2014-06-04 15:00:00,57.46,57.48,57.45,57.45,4100.0,57.323,57.343,57.3131,57.3131,4100.0
2014-06-04 15:10:00,57.46,57.47,57.39,57.41,5400.0,57.323,57.333,57.2532,57.2731,5400.0
2014-06-04 15:20:00,57.42,57.47,57.42,57.45,5100.0,57.2831,57.333,57.2831,57.3131,5100.0
2014-06-04 15:30:00,57.45,57.47,57.44,57.45,6400.0,57.3131,57.333,57.3031,57.3131,6400.0
2014-06-04 15:40:00,57.46,57.47,57.4,57.44,9900.0,57.323,57.333,57.2632,57.3031,9900.0
2014-06-04 15:50:00,57.45,57.59,57.44,57.54,15200.0,57.3131,57.4527,57.3031,57.4028,15200.0
2014-06-05 09:30:00,57.5,57.84,57.36,57.66,2200.0,57.3629,57.7021,57.2233,57.5226,2200.0
2014-06-05 09:40:00,57.71,57.72,57.44,57.66,4500.0,57.5724,57.5824,57.3031,57.5226,4500.0
2014-06-05 09:50:00,57.66,57.67,57.55,57.62,2700.0,57.5226,57.5325,57.4128,57.4826,2700.0
2014-06-05 10:00:00,57.63,57.63,57.55,57.56,4000.0,57.4926,57.4926,57.4128,57.4228,4000.0
2014-06-05 10:10:00,57.56,57.67,57.54,57.54,6800.0,57.4228,57.5325,57.4028,57.4028,6800.0
2014-06-05 10:20:00,57.54,57.65,57.54,57.61,6200.0,57.4028,57.5126,57.4028,57.4727,6200.0
2014-06-05 10:30:00,57.63,57.63,57.44,57.56,3600.0,57.4926,57.4926,57.3031,57.4228,3600.0
2014-06-05 10:40:00,57.58,57.6,57.48,57.48,1900.0,57.4427,57.4627,57.343,57.343,1900.0
2014-06-05 10:50:00,57.48,57.75,57.48,57.75,4100.0,57.343,57.6123,57.343,57.6123,4100.0
2014-06-05 11:00:00,57.68,57.83,57.68,57.8,5000.0,57.5425,57.6921,57.5425,57.6622,5000.0
2014-06-05 11:10:00,57.8,57.85,57.77,57.81,7600.0,57.6622,57.7121,57.6323,57.6722,7600.0
2014-06-05 11:20:00,57.81,57.82,57.76,57.76,2900.0,57.6722,57.6822,57.6223,57.6223,2900.0
2014-06-05 11:30:00,57.82,57.86,57.75,57.75,12200.0,57.6822,57.7221,57.6123,57.6123,12200.0
2014-06-05 11:40:00,57.8,57.86,57.71,57.71,8800.0,57.6622,57.7221,57.5724,57.5724,8800.0
2014-06-05 11:50:00,57.68,57.8,57.68,57.8,1900.0,57.5425,57.6622,57.5425,57.6622,1900.0
2014-06-05 12:00:00,57.76,57.84,57.75,57.77,13400.0,57.6223,57.7021,57.6123,57.6323,13400.0
2014-06-05 12:10:00,57.77,57.83,57.7,57.77,3100.0,57.6323,57.6921,57.5625,57.6323,3100.0
2014-06-05 12:20:00,57.77,57.85,57.72,57.72,8000.0,57.6323,57.7121,57.5824,57.5824,8000.0
2014-06-05 12:30:00,57.81,57.87,57.73,57.75,13800.0,57.6722,57.7321,57.5924,57.6123,13800.0
2014-06-05 12:40:00,57.76,57.81,57.74,57.77,3500.0,57.6223,57.6722,57.6024,57.6323,3500.0
2014-06-05 12:50:00,57.79,57.82,57.76,57.78,2800.0,57.6522,57.6822,57.6223,57.6423,2800.0
2014-06-05 13:00:00,57.78,57.97,57.77,57.97,12100.0,57.6423,57.8318,57.6323,57.8318,12100.0
2014-06-05 13:10:00,57.97,58.01,57.96,58.01,1900.0,57.8318,57.8717,57.8218,57.8717,1900.0
2014-06-05 13:20:00,58.08,58.14,58.04,58.04,2200.0,57.9416,58.0014,57.9016,57.9016,2200.0
2014-06-05 13:30:00,58.04,58.08,58.01,58.03,3400.0,57.9016,57.9416,57.8717,57.8917,3400.0
2014-06-05 13:40:00,58.03,58.05,58.0,58.0,4500.0,57.8917,57.9116,57.8617,57.8617,4500.0
2014-06-05 13:50:00,57.98,58.09,57.98,58.05,5000.0,57.8418,57.9515,57.8418,57.9116,5000.0
2014-06-05 14:00:00,58.05,58.06,57.99,57.99,2600.0,57.9116,57.9216,57.8518,57.8518,2600.0
2014-06-05 14:10:00,58.05,58.07,58.0,58.05,4700.0,57.9116,57.9316,57.8617,57.9116,4700.0
2014-06-05 14:20:00,58.06,58.06,57.97,57.98,8500.0,57.9216,57.9216,57.8318,57.8418,8500.0
2014-06-05 14:30:00,57.98,58.06,57.92,57.95,9400.0,57.8418,57.9216,57.7819,57.8119,9400.0
2014-06-05 14:40:00,57.9,58.01,57.9,58.0,4500.0,57.762,57.8717,57.762,57.8617,4500.0
2014-06-05 14:50:00,58.0,58.02,57.92,58.0,3000.0,57.8617,57.8817,57.7819,57.8617,3000.0
2014-06-05 15:00:00,58.0,58.03,57.86,57.86,12400.0,57.8617,57.8917,57.7221,57.7221,12400.0
2014-06-05 15:10:00,57.94,58.0,57.84,58.0,2400.0,57.8019,57.8617,57.7021,57.8617,2400.0
2014-06-05 15:20:00,58.01,58.01,57.96,57.98,8300.0,57.8717,57.8717,57.8218,57.8418,8300.0
2014-06-05 15:30:00,57.99,58.08,57.93,58.05,6400.0,57.8518,57.9416,57.7919,57.9116,6400.0
2014-06-05 15:40:00,58.05,58.09,58.01,58.05,8100.0,57.9116,57.9515,57.8717,57.9116,8100.0
2014-06-05 15:50:00,58.06,58.12,58.03,58.12,14000.0,57.9216,57.9815,57.8917,57.9815,14000.0
2014-06-06 09:30:00,58.56,58.56,58.01,58.15,9500.0,58.4204,58.4204,57.8717,58.0114,9500.0
2014-06-06 09:40:00,58.2,58.32,58.07,58.25,8200.0,58.0613,58.181,57.9316,58.1111,8200.0
2014-06-06 09:50:00,58.34,58.4,58.2,58.4,20500.0,58.2009,58.2608,58.0613,58.2608,20500.0
2014-06-06 10:00:00,58.32,58.42,58.26,58.3,24000.0,58.181,58.2807,58.1211,58.161,24000.0
2014-06-06 10:10:00,58.43,58.73,58.42,58.5,6200.0,58.2907,58.59,58.2807,58.3605,6200.0
2014-06-06 10:20:00,58.59,58.77,58.5,58.77,107100.0,58.4503,58.6299,58.3605,58.6299,107100.0
2014-06-06 10:30:00,58.77,58.81,58.67,58.7,14400.0,58.6299,58.6698,58.5301,58.5601,14400.0
2014-06-06 10:40:00,58.69,58.92,58.58,58.9,19600.0,58.5501,58.7795,58.4404,58.7596,19600.0
2014-06-06 10:50:00,58.93,58.96,58.74,58.93,4800.0,58.7895,58.8195,58.6,58.7895,4800.0
2014-06-06 11:00:00,59.0,59.07,58.96,59.04,5400.0,58.8594,58.9292,58.8195,58.8993,5400.0
2014-06-06 11:10:00,59.05,59.1,58.94,58.94,4700.0,58.9092,58.9591,58.7995,58.7995,4700.0
2014-06-06 11:20:00,58.91,58.92,58.65,58.81,6100.0,58.7696,58.7795,58.5102,58.6698,6100.0
2014-06-06 11:30:00,58.83,58.86,58.76,58.84,4300.0,58.6898,58.7197,58.6199,58.6997,4300.0
2014-06-06 11:40:00,58.84,58.9,58.75,58.78,6200.0,58.6997,58.7596,58.61,58.6399,6200.0
2014-06-06 11:50:00,58.78,58.78,58.6,58.6,3100.0,58.6399,58.6399,58.4603,58.4603,3100.0
2014-06-06 12:00:00,58.71,58.71,58.51,58.63,3600.0,58.57,58.57,58.3705,58.4902,3600.0
2014-06-06 12:10:00,58.66,58.68,58.64,58.68,2200.0,58.5202,58.5401,58.5002,58.5401,2200.0
2014-06-06 12:20:00,58.68,58.74,58.63,58.64,3500.0,58.5401,58.6,58.4902,58.5002,3500.0
2014-06-06 12:30:00,58.59,58.71,58.55,58.57,3800.0,58.4503,58.57,58.4104,58.4304,3800.0
2014-06-06 12:40:00,58.68,58.68,58.57,58.59,1000.0,58.5401,58.5401,58.4304,58.4503,1000.0
2014-06-06 12:50:00,58.59,58.67,58.54,58.57,7900.0,58.4503,58.5301,58.4005,58.4304,7900.0
2014-06-06 13:00:00,58.6,58.63,58.51,58.61,2800.0,58.4603,58.4902,58.3705,58.4703,2800.0
2014-06-06 13:10:00,58.6,58.64,58.55,58.62,5000.0,58.4603,58.5002,58.4104,58.4803,5000.0
2014-06-06 13:20:00,58.62,58.8,58.62,58.8,3100.0,58.4803,58.6598,58.4803,58.6598,3100.0
2014-06-06 13:30:00,58.88,58.89,58.84,58.85,8900.0,58.7396,58.7496,58.6997,58.7097,8900.0
2014-06-06 13:40:00,58.84,58.88,58.8,58.84,13500.0,58.6997,58.7396,58.6598,58.6997,13500.0
2014-06-06 13:50:00,58.84,58.84,58.74,58.8,2200.0,58.6997,58.6997,58.6,58.6598,2200.0
2014-06-06 14:00:00,58.8,58.8,58.63,58.63,3800.0,58.6598,58.6598,58.4902,58.4902,3800.0
2014-06-06 14:10:00,58.66,58.72,58.66,58.67,2200.0,58.5202,58.58,58.5202,58.5301,2200.0
2014-06-06 14:20:00,58.72,58.76,58.71,58.75,1500.0,58.58,58.6199,58.57,58.61,1500.0
2014-06-06 14:30:00,58.83,58.83,58.76,58.76,2600.0,58.6898,58.6898,58.6199,58.6199,2600.0
2014-06-06 14:40:00,58.75,58.76,58.69,58.72,3900.0,58.61,58.6199,58.5501,58.58,3900.0
2014-06-06 14:50:00,58.72,58.76,58.62,58.62,5700.0,58.58,58.6199,58.4803,58.4803,5700.0
2014-06-06 15:00:00,58.62,58.69,58.55,58.63,4600.0,58.4803,58.5501,58.4104,58.4902,4600.0
2014-06-06 15:10:00,58.66,58.8,58.66,58.71,4500.0,58.5202,58.6598,58.5202,58.57,4500.0
2014-06-06 15:20:00,58.74,58.76,58.69,58.75,5100.0,58.6,58.6199,58.5501,58.61,5100.0
2014-06-06 15:30:00,58.71,58.75,58.69,58.71,6300.0,58.57,58.61,58.5501,58.57,6300.0
2014-06-06 15:40:00,58.71,58.71,58.52,58.54,9400.0,58.57,58.57,58.3805,58.4005,9400.0
2014-06-06 15:50:00,58.56,58.64,58.49,58.6,20100.0,58.4204,58.5002,58.3506,58.4603,20100.0
2014-06-09 09:30:00,58.49,58.63,58.4,58.51,3200.0,58.3506,58.4902,58.2608,58.3705,3200.0
2014-06-09 09:40:00,58.71,58.92,58.4,58.55,6900.0,58.57,58.7795,58.2608,58.4104,6900.0
2014-06-09 09:50:00,58.59,58.73,58.45,58.72,4300.0,58.4503,58.59,58.3107,58.58,4300.0
2014-06-09 10:00:00,58.64,58.76,58.63,58.73,6600.0,58.5002,58.6199,58.4902,58.59,6600.0
2014-06-09 10:10:00,58.75,58.88,58.69,58.84,12600.0,58.61,58.7396,58.5501,58.6997,12600.0
2014-06-09 10:20:00,58.84,59.03,58.84,59.03,4700.0,58.6997,58.8893,58.6997,58.8893,4700.0
2014-06-09 10:30:00,59.02,59.12,58.99,59.0,5300.0,58.8793,58.9791,58.8494,58.8594,5300.0
2014-06-09 10:40:00,59.05,59.05,58.89,58.99,3900.0,58.9092,58.9092,58.7496,58.8494,3900.0
2014-06-09 10:50:00,59.0,59.11,59.0,59.11,4300.0,58.8594,58.9691,58.8594,58.9691,4300.0
2014-06-09 11:00:00,59.13,59.18,59.1,59.16,2200.0,58.989,59.0389,58.9591,59.019,2200.0
2014-06-09 11:10:00,59.17,59.21,59.15,59.15,3700.0,59.029,59.0689,59.009,59.009,3700.0
2014-06-09 11:20:00,59.19,59.23,59.17,59.22,6800.0,59.0489,59.0888,59.029,59.0788,6800.0
2014-06-09 11:30:00,59.23,59.28,59.21,59.28,2500.0,59.0888,59.1387,59.0689,59.1387,2500.0
2014-06-09 11:40:00,59.3,59.38,59.28,59.32,3700.0,59.1586,59.2385,59.1387,59.1786,3700.0
2014-06-09 11:50:00,59.36,59.53,59.36,59.5,5800.0,59.2185,59.3881,59.2185,59.3582,5800.0
2014-06-09 12:00:00,59.5,59.53,59.49,59.5,2400.0,59.3582,59.3881,59.3482,59.3582,2400.0
2014-06-09 12:10:00,59.49,59.51,59.47,59.5,3600.0,59.3482,59.3681,59.3282,59.3582,3600.0
2014-06-09 12:20:00,59.53,59.53,59.49,59.51,2200.0,59.3881,59.3881,59.3482,59.3681,2200.0
2014-06-09 12:30:00,59.53,59.61,59.53,59.58,2400.0,59.3881,59.4679,59.3881,59.438,2400.0
2014-06-09 12:40:00,59.61,59.62,59.54,59.54,1500.0,59.4679,59.4779,59.3981,59.3981,1500.0
2014-06-09 12:50:00,59.54,59.54,59.5,59.51,1900.0,59.3981,59.3981,59.3582,59.3681,1900.0
2014-06-09 13:00:00,59.54,59.61,59.54,59.61,3600.0,59.3981,59.4679,59.3981,59.4679,3600.0
2014-06-09 13:10:00,59.62,59.67,59.62,59.63,3400.0,59.4779,59.5278,59.4779,59.4879,3400.0
2014-06-09 13:20:00,59.63,59.63,59.43,59.48,7600.0,59.4879,59.4879,59.2883,59.3382,7600.0
2014-06-09 13:30:00,59.51,59.61,59.46,59.61,4200.0,59.3681,59.4679,59.3183,59.4679,4200.0
2014-06-09 13:40:00,59.61,59.63,59.5,59.58,3000.0,59.4679,59.4879,59.3582,59.438,3000.0
2014-06-09 13:50:00,59.58,59.63,59.58,59.62,2100.0,59.438,59.4879,59.438,59.4779,2100.0
2014-06-09 14:00:00,59.58,59.58,59.48,59.49,2900.0,59.438,59.438,59.3382,59.3482,2900.0
2014-06-09 14:10:00,59.42,59.42,59.28,59.37,2200.0,59.2784,59.2784,59.1387,59.2285,2200.0
2014-06-09 14:20:00,59.39,59.41,59.19,59.2,6000.0,59.2484,59.2684,59.0489,59.0589,6000.0
2014-06-09 14:30:00,59.19,59.22,59.15,59.16,2500.0,59.0489,59.0788,59.009,59.019,2500.0
2014-06-09 14:40:00,59.2,59.3,59.2,59.28,3600.0,59.0589,59.1586,59.0589,59.1387,3600.0
2014-06-09 14:50:00,59.29,59.29,59.25,59.26,5600.0,59.1487,59.1487,59.1088,59.1187,5600.0
2014-06-09 15:00:00,59.26,59.49,59.26,59.48,4400.0,59.1187,59.3482,59.1187,59.3382,4400.0
2014-06-09 15:10:00,59.5,59.52,59.45,59.46,8500.0,59.3582,59.3781,59.3083,59.3183,8500.0
2014-06-09 15:20:00,59.5,59.59,59.5,59.58,5800.0,59.3582,59.448,59.3582,59.438,5800.0
2014-06-09 15:30:00,59.58,59.58,59.5,59.5,7700.0,59.438,59.438,59.3582,59.3582,7700.0
2014-06-09 15:40:00,59.53,59.67,59.52,59.57,13500.0,59.3881,59.5278,59.3781,59.428,13500.0
2014-06-09 15:50:00,59.59,59.61,59.46,59.46,37700.0,59.448,59.4679,59.3183,59.3183,37700.0
2014-06-10 09:30:00,59.37,59.63,59.2,59.2,2600.0,59.2285,59.4879,59.0589,59.0589,2600.0
2014-06-10 09:40:00,59.09,59.09,59.09,59.09,100.0,58.9491,58.9491,58.9491,58.9491,100.0
2014-06-10 09:50:00,59.19,59.22,58.96,59.12,2400.0,59.0489,59.0788,58.8195,58.9791,2400.0
2014-06-10 10:00:00,59.14,59.14,59.04,59.1,2900.0,58.999,58.999,58.8993,58.9591,2900.0
2014-06-10 10:10:00,59.21,59.26,59.08,59.08,5100.0,59.0689,59.1187,58.9392,58.9392,5100.0
2014-06-10 10:20:00,59.08,59.44,59.08,59.37,8800.0,58.9392,59.2983,58.9392,59.2285,8800.0
2014-06-10 10:30:00,59.32,59.38,59.0,59.0,17900.0,59.1786,59.2385,58.8594,58.8594,17900.0
2014-06-10 10:40:00,59.03,59.13,59.0,59.05,1800.0,58.8893,58.989,58.8594,58.9092,1800.0
2014-06-10 10:50:00,59.13,59.26,59.11,59.14,4000.0,58.989,59.1187,58.9691,58.999,4000.0
2014-06-10 11:00:00,59.17,59.25,59.09,59.23,7400.0,59.029,59.1088,58.9491,59.0888,7400.0
2014-06-10 11:10:00,59.26,59.31,59.26,59.31,2800.0,59.1187,59.1686,59.1187,59.1686,2800.0
2014-06-10 11:20:00,59.31,59.33,59.27,59.32,3500.0,59.1686,59.1886,59.1287,59.1786,3500.0
2014-06-10 11:30:00,59.34,59.36,59.29,59.36,2200.0,59.1985,59.2185,59.1487,59.2185,2200.0
2014-06-10 11:40:00,59.36,59.39,59.23,59.23,2300.0,59.2185,59.2484,59.0888,59.0888,2300.0
2014-06-10 11:50:00,59.23,59.26,59.22,59.25,1100.0,59.0888,59.1187,59.0788,59.1088,1100.0
2014-06-10 12:00:00,59.25,59.27,59.2,59.2,2600.0,59.1088,59.1287,59.0589,59.0589,2600.0
2014-06-10 12:10:00,59.15,59.22,59.15,59.22,300.0,59.009,59.0788,59.009,59.0788,300.0
2014-06-10 12:20:00,59.22,59.3,59.22,59.23,3700.0,59.0788,59.1586,59.0788,59.0888,3700.0
2014-06-10 12:30:00,59.25,59.32,59.25,59.32,4100.0,59.1088,59.1786,59.1088,59.1786,4100.0
2014-06-10 12:40:00,59.32,59.38,59.31,59.36,4300.0,59.1786,59.2385,59.1686,59.2185,4300.0
2014-06-10 12:50:00,59.34,59.43,59.34,59.41,2200.0,59.1985,59.2883,59.1985,59.2684,2200.0
2014-06-10 13:00:00,59.44,59.49,59.44,59.44,2700.0,59.2983,59.3482,59.2983,59.2983,2700.0
2014-06-10 13:10:00,59.44,59.46,59.42,59.46,1500.0,59.2983,59.3183,59.2784,59.3183,1500.0
2014-06-10 13:20:00,59.46,59.51,59.45,59.5,1900.0,59.3183,59.3681,59.3083,59.3582,1900.0
2014-06-10 13:30:00,59.53,59.53,59.5,59.5,900.0,59.3881,59.3881,59.3582,59.3582,900.0
2014-06-10 13:40:00,59.55,59.64,59.53,59.62,5100.0,59.408,59.4978,59.3881,59.4779,5100.0
2014-06-10 13:50:00,59.62,59.68,59.61,59.64,2900.0,59.4779,59.5377,59.4679,59.4978,2900.0
2014-06-10 14:00:00,59.63,59.63,59.48,59.5,2800.0,59.4879,59.4879,59.3382,59.3582,2800.0
2014-06-10 14:10:00,59.5,59.56,59.5,59.55,2300.0,59.3582,59.418,59.3582,59.408,2300.0
2014-06-10 14:20:00,59.62,59.64,59.52,59.52,3000.0,59.4779,59.4978,59.3781,59.3781,3000.0
2014-06-10 14:30:00,59.52,59.52,59.48,59.5,1600.0,59.3781,59.3781,59.3382,59.3582,1600.0
2014-06-10 14:40:00,59.5,59.51,59.48,59.5,2500.0,59.3582,59.3681,59.3382,59.3582,2500.0
2014-06-10 14:50:00,59.5,59.53,59.45,59.52,2700.0,59.3582,59.3881,59.3083,59.3781,2700.0
2014-06-10 15:00:00,59.52,59.55,59.46,59.5,5000.0,59.3781,59.408,59.3183,59.3582,5000.0
2014-06-10 15:10:00,59.49,59.5,59.45,59.5,2400.0,59.3482,59.3582,59.3083,59.3582,2400.0
2014-06-10 15:20:00,59.5,59.55,59.5,59.54,5300.0,59.3582,59.408,59.3582,59.3981,5300.0
2014-06-10 15:30:00,59.55,59.65,59.55,59.65,5500.0,59.408,59.5078,59.408,59.5078,5500.0
2014-06-10 15:40:00,59.67,59.77,59.64,59.7,10900.0,59.5278,59.6275,59.4978,59.5577,10900.0
2014-06-10 15:50:00,59.7,59.71,59.5,59.62,20300.0,59.5577,59.5677,59.3582,59.4779,20300.0
2014-06-11 09:30:00,59.35,59.52,59.1,59.51,3500.0,59.2085,59.3781,58.9591,59.3681,3500.0
2014-06-11 09:40:00,59.52,59.59,59.42,59.43,3200.0,59.3781,59.448,59.2784,59.2883,3200.0
2014-06-11 09:50:00,59.53,59.55,59.4,59.52,4100.0,59.3881,59.408,59.2584,59.3781,4100.0
2014-06-11 10:00:00,59.52,59.79,59.52,59.73,9500.0,59.3781,59.6475,59.3781,59.5876,9500.0
2014-06-11 10:10:00,59.72,59.81,59.64,59.8,11600.0,59.5776,59.6674,59.4978,59.6575,11600.0
2014-06-11 10:20:00,59.82,59.87,59.45,59.55,6200.0,59.6774,59.7273,59.3083,59.408,6200.0
2014-06-11 10:30:00,59.55,59.62,59.55,59.6,2200.0,59.408,59.4779,59.408,59.4579,2200.0
2014-06-11 10:40:00,59.65,59.77,59.65,59.68,3200.0,59.5078,59.6275,59.5078,59.5377,3200.0
2014-06-11 10:50:00,59.69,59.83,59.66,59.81,4600.0,59.5477,59.6874,59.5178,59.6674,4600.0
2014-06-11 11:00:00,59.81,59.9,59.81,59.9,3100.0,59.6674,59.7572,59.6674,59.7572,3100.0
2014-06-11 11:10:00,59.89,60.0,59.84,59.85,5900.0,59.7472,59.857,59.6974,59.7073,5900.0
2014-06-11 11:20:00,59.83,59.96,59.82,59.96,4000.0,59.6874,59.8171,59.6774,59.8171,4000.0
2014-06-11 11:30:00,59.99,59.99,59.87,59.9,6900.0,59.847,59.847,59.7273,59.7572,6900.0
2014-06-11 11:40:00,59.9,59.9,59.81,59.85,2700.0,59.7572,59.7572,59.6674,59.7073,2700.0
2014-06-11 11:50:00,59.84,59.98,59.84,59.92,5200.0,59.6974,59.837,59.6974,59.7772,5200.0
2014-06-11 12:00:00,59.9,59.9,59.82,59.89,2400.0,59.7572,59.7572,59.6774,59.7472,2400.0
2014-06-11 12:10:00,59.9,59.95,59.89,59.9,6400.0,59.7572,59.8071,59.7472,59.7572,6400.0
2014-06-11 12:20:00,59.91,59.93,59.89,59.9,3300.0,59.7672,59.7871,59.7472,59.7572,3300.0
2014-06-11 12:30:00,59.9,59.93,59.87,59.87,4100.0,59.7572,59.7871,59.7273,59.7273,4100.0
2014-06-11 12:40:00,59.89,59.9,59.84,59.84,2200.0,59.7472,59.7572,59.6974,59.6974,2200.0
2014-06-11 12:50:00,59.84,59.91,59.84,59.91,7300.0,59.6974,59.7672,59.6974,59.7672,7300.0
2014-06-11 13:00:00,59.91,59.91,59.75,59.83,7000.0,59.7672,59.7672,59.6076,59.6874,7000.0
2014-06-11 13:10:00,59.82,59.83,59.77,59.8,1700.0,59.6774,59.6874,59.6275,59.6575,1700.0
2014-06-11 13:20:00,59.82,59.93,59.82,59.93,4800.0,59.6774,59.7871,59.6774,59.7871,4800.0
2014-06-11 13:30:00,59.91,59.92,59.83,59.83,1900.0,59.7672,59.7772,59.6874,59.6874,1900.0
2014-06-11 13:40:00,59.83,59.9,59.83,59.83,2900.0,59.6874,59.7572,59.6874,59.6874,2900.0
2014-06-11 13:50:00,59.83,59.9,59.81,59.82,3300.0,59.6874,59.7572,59.6674,59.6774,3300.0
2014-06-11 14:00:00,59.82,59.82,59.67,59.7,3200.0,59.6774,59.6774,59.5278,59.5577,3200.0
2014-06-11 14:10:00,59.65,59.81,59.65,59.79,3600.0,59.5078,59.6674,59.5078,59.6475,3600.0
2014-06-11 14:20:00,59.79,59.92,59.79,59.89,2800.0,59.6475,59.7772,59.6475,59.7472,2800.0
2014-06-11 14:30:00,59.92,59.93,59.85,59.88,3600.0,59.7772,59.7871,59.7073,59.7373,3600.0
2014-06-11 14:40:00,59.88,59.92,59.85,59.85,4400.0,59.7373,59.7772,59.7073,59.7073,4400.0
2014-06-11 14:50:00,59.85,59.87,59.8,59.85,3600.0,59.7073,59.7273,59.6575,59.7073,3600.0
2014-06-11 15:00:00,59.88,59.89,59.85,59.87,2800.0,59.7373,59.7472,59.7073,59.7273,2800.0
2014-06-11 15:10:00,59.86,59.89,59.82,59.84,3100.0,59.7173,59.7472,59.6774,59.6974,3100.0
2014-06-11 15:20:00,59.84,59.9,59.82,59.87,4000.0,59.6974,59.7572,59.6774,59.7273,4000.0
2014-06-11 15:30:00,59.89,59.89,59.82,59.83,6900.0,59.7472,59.7472,59.6774,59.6874,6900.0
2014-06-11 15:40:00,59.87,59.88,59.73,59.73,4700.0,59.7273,59.7373,59.5876,59.5876,4700.0
2014-06-11 15:50:00,59.72,59.72,59.57,59.64,13800.0,59.5776,59.5776,59.428,59.4978,13800.0
2014-06-12 09:30:00,59.46,59.73,58.83,59.13,7800.0,59.3183,59.5876,58.6898,58.989,7800.0
2014-06-12 09:40:00,59.28,59.54,59.28,59.42,4000.0,59.1387,59.3981,59.1387,59.2784,4000.0
2014-06-12 09:50:00,59.42,59.58,59.36,59.55,3200.0,59.2784,59.438,59.2185,59.408,3200.0
2014-06-12 10:00:00,59.55,59.82,59.55,59.82,8200.0,59.408,59.6774,59.408,59.6774,8200.0
2014-06-12 10:10:00,59.71,59.8,59.52,59.59,10600.0,59.5677,59.6575,59.3781,59.448,10600.0
2014-06-12 10:20:00,59.62,59.65,59.52,59.52,2600.0,59.4779,59.5078,59.3781,59.3781,2600.0
2014-06-12 10:30:00,59.36,59.45,59.36,59.39,2100.0,59.2185,59.3083,59.2185,59.2484,2100.0
2014-06-12 10:40:00,59.37,59.47,59.36,59.47,2000.0,59.2285,59.3282,59.2185,59.3282,2000.0
2014-06-12 10:50:00,59.41,59.56,59.41,59.51,1600.0,59.2684,59.418,59.2684,59.3681,1600.0
2014-06-12 11:00:00,59.52,59.66,59.47,59.66,6200.0,59.3781,59.5178,59.3282,59.5178,6200.0
2014-06-12 11:10:00,59.63,59.73,59.5,59.59,27800.0,59.4879,59.5876,59.3582,59.448,27800.0
2014-06-12 11:20:00,59.59,59.62,59.45,59.52,19300.0,59.448,59.4779,59.3083,59.3781,19300.0
2014-06-12 11:30:00,59.55,59.61,59.53,59.61,900.0,59.408,59.4679,59.3881,59.4679,900.0
2014-06-12 11:40:00,59.6,59.6,59.53,59.53,700.0,59.4579,59.4579,59.3881,59.3881,700.0
2014-06-12 11:50:00,59.45,59.5,59.44,59.48,900.0,59.3083,59.3582,59.2983,59.3382,900.0
2014-06-12 12:00:00,59.48,59.57,59.48,59.56,4800.0,59.3382,59.428,59.3382,59.418,4800.0
2014-06-12 12:10:00,59.56,59.61,59.56,59.57,2300.0,59.418,59.4679,59.418,59.428,2300.0
2014-06-12 12:20:00,59.62,59.71,59.62,59.71,1900.0,59.4779,59.5677,59.4779,59.5677,1900.0
2014-06-12 12:30:00,59.7,59.72,59.68,59.68,2800.0,59.5577,59.5776,59.5377,59.5377,2800.0
2014-06-12 12:40:00,59.59,59.63,59.59,59.62,1600.0,59.448,59.4879,59.448,59.4779,1600.0
2014-06-12 12:50:00,59.62,59.63,59.52,59.63,2700.0,59.4779,59.4879,59.3781,59.4879,2700.0
2014-06-12 13:00:00,59.65,59.66,59.57,59.64,3500.0,59.5078,59.5178,59.428,59.4978,3500.0
2014-06-12 13:10:00,59.64,59.65,59.51,59.57,4800.0,59.4978,59.5078,59.3681,59.428,4800.0
2014-06-12 13:20:00,59.57,59.61,59.48,59.6,4200.0,59.428,59.4679,59.3382,59.4579,4200.0
2014-06-12 13:30:00,59.6,59.6,59.54,59.55,1900.0,59.4579,59.4579,59.3981,59.408,1900.0
2014-06-12 13:40:00,59.59,59.61,59.38,59.4,2700.0,59.448,59.4679,59.2385,59.2584,2700.0
2014-06-12 13:50:00,59.4,59.4,59.24,59.24,2500.0,59.2584,59.2584,59.0988,59.0988,2500.0
2014-06-12 14:00:00,59.26,59.4,59.26,59.28,7600.0,59.1187,59.2584,59.1187,59.1387,7600.0
2014-06-12 14:10:00,59.29,59.39,59.29,59.29,5300.0,59.1487,59.2484,59.1487,59.1487,5300.0
2014-06-12 14:20:00,59.34,59.34,59.22,59.26,5400.0,59.1985,59.1985,59.0788,59.1187,5400.0
2014-06-12 14:30:00,59.28,59.29,59.24,59.26,6300.0,59.1387,59.1487,59.0988,59.1187,6300.0
2014-06-12 14:40:00,59.29,59.4,59.26,59.39,3100.0,59.1487,59.2584,59.1187,59.2484,3100.0
2014-06-12 14:50:00,59.4,59.49,59.37,59.45,5000.0,59.2584,59.3482,59.2285,59.3083,5000.0
2014-06-12 15:00:00,59.45,59.45,59.38,59.42,4500.0,59.3083,59.3083,59.2385,59.2784,4500.0
2014-06-12 15:10:00,59.4,59.47,59.34,59.44,5100.0,59.2584,59.3282,59.1985,59.2983,5100.0
2014-06-12 15:20:00,59.45,59.55,59.42,59.55,7300.0,59.3083,59.408,59.2784,59.408,7300.0
2014-06-12 15:30:00,59.54,59.58,59.22,59.22,6100.0,59.3981,59.438,59.0788,59.0788,6100.0
2014-06-12 15:40:00,59.23,59.28,59.17,59.18,5300.0,59.0888,59.1387,59.029,59.0389,5300.0
2014-06-12 15:50:00,59.21,59.31,59.16,59.3,16100.0,59.0689,59.1686,59.019,59.1586,16100.0
2014-06-13 09:30:00,59.51,59.68,59.51,59.59,7400.0,59.3681,59.5377,59.3681,59.448,7400.0
2014-06-13 09:40:00,59.59,59.59,59.47,59.49,2200.0,59.448,59.448,59.3282,59.3482,2200.0
2014-06-13 09:50:00,59.49,59.53,59.38,59.38,6700.0,59.3482,59.3881,59.2385,59.2385,6700.0
2014-06-13 10:00:00,59.45,59.45,59.33,59.37,3600.0,59.3083,59.3083,59.1886,59.2285,3600.0
2014-06-13 10:10:00,59.41,59.75,59.41,59.71,3000.0,59.2684,59.6076,59.2684,59.5677,3000.0
2014-06-13 10:20:00,59.75,59.9,59.72,59.86,3600.0,59.6076,59.7572,59.5776,59.7173,3600.0
2014-06-13 10:30:00,59.86,60.07,59.86,59.89,6100.0,59.7173,59.9268,59.7173,59.7472,6100.0
2014-06-13 10:40:00,59.91,60.04,59.91,59.99,3100.0,59.7672,59.8969,59.7672,59.847,3100.0
2014-06-13 10:50:00,59.93,60.01,59.88,60.01,2300.0,59.7871,59.867,59.7373,59.867,2300.0
2014-06-13 11:00:00,60.01,60.03,59.97,59.97,3900.0,59.867,59.8869,59.827,59.827,3900.0
2014-06-13 11:10:00,59.97,59.97,59.83,59.83,2000.0,59.827,59.827,59.6874,59.6874,2000.0
2014-06-13 11:20:00,59.83,59.83,59.75,59.78,1000.0,59.6874,59.6874,59.6076,59.6375,1000.0
2014-06-13 11:30:00,59.78,59.78,59.71,59.75,2600.0,59.6375,59.6375,59.5677,59.6076,2600.0
2014-06-13 11:40:00,59.75,59.75,59.66,59.66,1500.0,59.6076,59.6076,59.5178,59.5178,1500.0
2014-06-13 11:50:00,59.67,59.68,59.66,59.66,900.0,59.5278,59.5377,59.5178,59.5178,900.0
2014-06-13 12:00:00,59.66,59.71,59.66,59.67,2000.0,59.5178,59.5677,59.5178,59.5278,2000.0
2014-06-13 12:10:00,59.67,59.67,59.67,59.67,0.0,59.5278,59.5278,59.5278,59.5278,0.0
2014-06-13 12:20:00,59.72,59.76,59.72,59.75,4900.0,59.5776,59.6175,59.5776,59.6076,4900.0
2014-06-13 12:30:00,59.75,59.78,59.73,59.73,2100.0,59.6076,59.6375,59.5876,59.5876,2100.0
2014-06-13 12:40:00,59.7,59.76,59.66,59.75,3800.0,59.5577,59.6175,59.5178,59.6076,3800.0
2014-06-13 12:50:00,59.7,59.7,59.64,59.66,500.0,59.5577,59.5577,59.4978,59.5178,500.0
2014-06-13 13:00:00,59.66,59.7,59.66,59.66,2100.0,59.5178,59.5577,59.5178,59.5178,2100.0
2014-06-13 13:10:00,59.66,59.7,59.62,59.7,1700.0,59.5178,59.5577,59.4779,59.5577,1700.0
2014-06-13 13:20:00,59.7,59.7,59.65,59.65,1300.0,59.5577,59.5577,59.5078,59.5078,1300.0
2014-06-13 13:30:00,59.65,59.67,59.59,59.59,3400.0,59.5078,59.5278,59.448,59.448,3400.0
2014-06-13 13:40:00,59.6,59.65,59.6,59.64,1300.0,59.4579,59.5078,59.4579,59.4978,1300.0
2014-06-13 13:50:00,59.66,59.7,59.66,59.67,3600.0,59.5178,59.5577,59.5178,59.5278,3600.0
2014-06-13 14:00:00,59.66,59.69,59.66,59.68,1700.0,59.5178,59.5477,59.5178,59.5377,1700.0
2014-06-13 14:10:00,59.68,59.72,59.66,59.72,2100.0,59.5377,59.5776,59.5178,59.5776,2100.0
2014-06-13 14:20:00,59.72,59.72,59.69,59.69,1000.0,59.5776,59.5776,59.5477,59.5477,1000.0
2014-06-13 14:30:00,59.72,59.72,59.58,59.61,3100.0,59.5776,59.5776,59.438,59.4679,3100.0
2014-06-13 14:40:00,59.64,59.71,59.64,59.71,2000.0,59.4978,59.5677,59.4978,59.5677,2000.0
2014-06-13 14:50:00,59.67,59.67,59.6,59.6,1200.0,59.5278,59.5278,59.4579,59.4579,1200.0
2014-06-13 15:00:00,59.66,59.72,59.66,59.72,5600.0,59.5178,59.5776,59.5178,59.5776,5600.0
2014-06-13 15:10:00,59.73,59.73,59.59,59.59,2200.0,59.5876,59.5876,59.448,59.448,2200.0
2014-06-13 15:20:00,59.6,59.6,59.52,59.52,3900.0,59.4579,59.4579,59.3781,59.3781,3900.0
2014-06-13 15:30:00,59.5,59.55,59.45,59.52,3600.0,59.3582,59.408,59.3083,59.3781,3600.0
2014-06-13 15:40:00,59.55,59.55,59.37,59.44,1700.0,59.408,59.408,59.2285,59.2983,1700.0
2014-06-13 15:50:00,59.45,59.56,59.44,59.53,11300.0,59.3083,59.418,59.2983,59.3881,11300.0
2014-06-16 09:30:00,59.4,59.67,59.2,59.67,2700.0,59.2584,59.5278,59.0589,59.5278,2700.0
2014-06-16 09:40:00,59.67,59.96,59.67,59.76,7500.0,59.5278,59.8171,59.5278,59.6175,7500.0
2014-06-16 09:50:00,59.86,59.86,59.51,59.51,4100.0,59.7173,59.7173,59.3681,59.3681,4100.0
2014-06-16 10:00:00,59.51,59.78,59.51,59.74,5600.0,59.3681,59.6375,59.3681,59.5976,5600.0
2014-06-16 10:10:00,59.74,59.86,59.74,59.86,3600.0,59.5976,59.7173,59.5976,59.7173,3600.0
2014-06-16 10:20:00,59.86,59.88,59.78,59.78,1400.0,59.7173,59.7373,59.6375,59.6375,1400.0
2014-06-16 10:30:00,59.67,59.75,59.58,59.58,1100.0,59.5278,59.6076,59.438,59.438,1100.0
2014-06-16 10:40:00,59.57,59.6,59.54,59.56,1000.0,59.428,59.4579,59.3981,59.418,1000.0
2014-06-16 10:50:00,59.55,59.56,59.42,59.48,3400.0,59.408,59.418,59.2784,59.3382,3400.0
2014-06-16 11:00:00,59.4,59.4,59.26,59.26,4800.0,59.2584,59.2584,59.1187,59.1187,4800.0
2014-06-16 11:10:00,59.26,59.28,59.21,59.25,4400.0,59.1187,59.1387,59.0689,59.1088,4400.0
2014-06-16 11:20:00,59.25,59.3,59.25,59.29,2800.0,59.1088,59.1586,59.1088,59.1487,2800.0
2014-06-16 11:30:00,59.27,59.27,59.06,59.07,4800.0,59.1287,59.1287,58.9192,58.9292,4800.0
2014-06-16 11:40:00,59.07,59.12,59.04,59.12,2300.0,58.9292,58.9791,58.8993,58.9791,2300.0
2014-06-16 11:50:00,59.12,59.18,59.09,59.18,2100.0,58.9791,59.0389,58.9491,59.0389,2100.0
2014-06-16 12:00:00,59.2,59.33,59.2,59.33,5500.0,59.0589,59.1886,59.0589,59.1886,5500.0
2014-06-16 12:10:00,59.36,59.48,59.35,59.48,1500.0,59.2185,59.3382,59.2085,59.3382,1500.0
2014-06-16 12:20:00,59.44,59.5,59.44,59.5,1400.0,59.2983,59.3582,59.2983,59.3582,1400.0
2014-06-16 12:30:00,59.54,59.54,59.44,59.52,3200.0,59.3981,59.3981,59.2983,59.3781,3200.0
2014-06-16 12:40:00,59.53,59.54,59.5,59.52,2200.0,59.3881,59.3981,59.3582,59.3781,2200.0
2014-06-16 12:50:00,59.55,59.59,59.55,59.59,200.0,59.408,59.448,59.408,59.448,200.0
2014-06-16 13:00:00,59.53,59.62,59.53,59.62,800.0,59.3881,59.4779,59.3881,59.4779,800.0
2014-06-16 13:10:00,59.55,59.59,59.54,59.59,1400.0,59.408,59.448,59.3981,59.448,1400.0
2014-06-16 13:20:00,59.61,59.61,59.53,59.55,600.0,59.4679,59.4679,59.3881,59.408,600.0
2014-06-16 13:30:00,59.55,59.6,59.55,59.56,3200.0,59.408,59.4579,59.408,59.418,3200.0
2014-06-16 13:40:00,59.56,59.58,59.53,59.55,3600.0,59.418,59.438,59.3881,59.408,3600.0
2014-06-16 13:50:00,59.54,59.56,59.5,59.54,3000.0,59.3981,59.418,59.3582,59.3981,3000.0
2014-06-16 14:00:00,59.54,59.56,59.52,59.55,1600.0,59.3981,59.418,59.3781,59.408,1600.0
2014-06-16 14:10:00,59.55,59.59,59.55,59.59,5000.0,59.408,59.448,59.408,59.448,5000.0
2014-06-16 14:20:00,59.59,59.69,59.58,59.68,2600.0,59.448,59.5477,59.438,59.5377,2600.0
2014-06-16 14:30:00,59.68,59.77,59.66,59.76,4600.0,59.5377,59.6275,59.5178,59.6175,4600.0
2014-06-16 14:40:00,59.7,59.7,59.67,59.7,2900.0,59.5577,59.5577,59.5278,59.5577,2900.0
2014-06-16 14:50:00,59.7,59.7,59.66,59.66,4100.0,59.5577,59.5577,59.5178,59.5178,4100.0
2014-06-16 15:00:00,59.66,59.69,59.63,59.67,3200.0,59.5178,59.5477,59.4879,59.5278,3200.0
2014-06-16 15:10:00,59.67,59.69,59.63,59.69,5600.0,59.5278,59.5477,59.4879,59.5477,5600.0
2014-06-16 15:20:00,59.72,59.75,59.65,59.65,6100.0,59.5776,59.6076,59.5078,59.5078,6100.0
2014-06-16 15:30:00,59.67,59.7,59.65,59.7,5800.0,59.5278,59.5577,59.5078,59.5577,5800.0
2014-06-16 15:40:00,59.7,59.78,59.55,59.74,70500.0,59.5577,59.6375,59.408,59.5976,70500.0
2014-06-16 15:50:00,59.75,59.82,59.71,59.8,30000.0,59.6076,59.6774,59.5677,59.6575,30000.0
2014-06-17 09:30:00,59.78,60.14,59.73,60.12,5500.0,59.6375,59.9966,59.5876,59.9767,5500.0
2014-06-17 09:40:00,60.06,60.56,59.98,60.38,8800.0,59.9168,60.4156,59.837,60.2361,8800.0
2014-06-17 09:50:00,60.33,60.62,60.2,60.55,18700.0,60.1862,60.4755,60.0565,60.4057,18700.0
2014-06-17 10:00:00,60.58,61.15,60.58,61.04,16300.0,60.4356,61.0042,60.4356,60.8945,16300.0
2014-06-17 10:10:00,61.04,61.07,60.72,60.72,16900.0,60.8945,60.9244,60.5753,60.5753,16900.0
2014-06-17 10:20:00,60.8,60.91,60.74,60.78,13400.0,60.6551,60.7648,60.5952,60.6351,13400.0
2014-06-17 10:30:00,60.8,60.8,60.6,60.64,8800.0,60.6551,60.6551,60.4555,60.4954,8800.0
2014-06-17 10:40:00,60.65,60.73,60.6,60.62,20900.0,60.5054,60.5852,60.4555,60.4755,20900.0
2014-06-17 10:50:00,60.61,60.65,60.59,60.63,19800.0,60.4655,60.5054,60.4456,60.4855,19800.0
2014-06-17 11:00:00,60.64,60.66,60.53,60.53,9100.0,60.4954,60.5154,60.3857,60.3857,9100.0
2014-06-17 11:10:00,60.5,60.57,60.39,60.44,12100.0,60.3558,60.4256,60.246,60.2959,12100.0
2014-06-17 11:20:00,60.44,60.54,60.3,60.44,11400.0,60.2959,60.3957,60.1563,60.2959,11400.0
2014-06-17 11:30:00,60.45,60.45,60.21,60.36,8900.0,60.3059,60.3059,60.0665,60.2161,8900.0
2014-06-17 11:40:00,60.37,60.46,60.17,60.22,35900.0,60.2261,60.3159,60.0266,60.0764,35900.0
2014-06-17 11:50:00,60.29,60.34,60.14,60.3,9500.0,60.1463,60.1962,59.9966,60.1563,9500.0
2014-06-17 12:00:00,60.33,60.45,60.33,60.45,4400.0,60.1862,60.3059,60.1862,60.3059,4400.0
2014-06-17 12:10:00,60.51,60.58,60.45,60.46,4700.0,60.3658,60.4356,60.3059,60.3159,4700.0
2014-06-17 12:20:00,60.48,60.52,60.31,60.31,3100.0,60.3358,60.3757,60.1662,60.1662,3100.0
2014-06-17 12:30:00,60.31,60.38,60.24,60.34,2600.0,60.1662,60.2361,60.0964,60.1962,2600.0
2014-06-17 12:40:00,60.36,60.47,60.36,60.47,1300.0,60.2161,60.3259,60.2161,60.3259,1300.0
2014-06-17 12:50:00,60.51,60.57,60.5,60.5,4500.0,60.3658,60.4256,60.3558,60.3558,4500.0
2014-06-17 13:00:00,60.51,60.61,60.45,60.6,4600.0,60.3658,60.4655,60.3059,60.4555,4600.0
2014-06-17 13:10:00,60.6,60.67,60.55,60.67,2600.0,60.4555,60.5254,60.4057,60.5254,2600.0
2014-06-17 13:20:00,60.67,60.67,60.6,60.6,2800.0,60.5254,60.5254,60.4555,60.4555,2800.0
2014-06-17 13:30:00,60.63,60.64,60.34,60.34,25800.0,60.4855,60.4954,60.1962,60.1962,25800.0
2014-06-17 13:40:00,60.44,60.58,60.34,60.48,10400.0,60.2959,60.4356,60.1962,60.3358,10400.0
2014-06-17 13:50:00,60.48,60.61,60.47,60.61,17000.0,60.3358,60.4655,60.3259,60.4655,17000.0
2014-06-17 14:00:00,60.6,60.6,60.46,60.46,4400.0,60.4555,60.4555,60.3159,60.3159,4400.0
2014-06-17 14:10:00,60.52,60.52,60.51,60.52,1000.0,60.3757,60.3757,60.3658,60.3757,1000.0
2014-06-17 14:20:00,60.53,60.6,60.4,60.4,6300.0,60.3857,60.4555,60.256,60.256,6300.0
2014-06-17 14:30:00,60.4,60.4,59.96,59.98,17300.0,60.256,60.256,59.8171,59.837,17300.0
2014-06-17 14:40:00,60.0,60.05,59.93,59.99,4600.0,59.857,59.9069,59.7871,59.847,4600.0
2014-06-17 14:50:00,60.0,60.0,59.93,59.96,7800.0,59.857,59.857,59.7871,59.8171,7800.0
2014-06-17 15:00:00,59.98,60.0,59.89,59.9,4200.0,59.837,59.857,59.7472,59.7572,4200.0
2014-06-17 15:10:00,59.93,59.94,59.9,59.93,4000.0,59.7871,59.7971,59.7572,59.7871,4000.0
2014-06-17 15:20:00,59.93,59.93,59.84,59.86,5400.0,59.7871,59.7871,59.6974,59.7173,5400.0
2014-06-17 15:30:00,59.86,59.94,59.86,59.9,5000.0,59.7173,59.7971,59.7173,59.7572,5000.0
2014-06-17 15:40:00,59.89,59.98,59.86,59.86,2400.0,59.7472,59.837,59.7173,59.7173,2400.0
2014-06-17 15:50:00,59.86,59.92,59.79,59.89,14400.0,59.7173,59.7772,59.6475,59.7472,14400.0
2014-06-18 09:30:00,59.83,59.85,59.38,59.79,2400.0,59.6874,59.7073,59.2385,59.6475,2400.0
2014-06-18 09:40:00,59.85,60.23,59.73,60.03,6100.0,59.7073,60.0864,59.5876,59.8869,6100.0
2014-06-18 09:50:00,60.04,60.06,60.04,60.05,2000.0,59.8969,59.9168,59.8969,59.9069,2000.0
2014-06-18 10:00:00,60.14,60.24,60.09,60.09,5500.0,59.9966,60.0964,59.9468,59.9468,5500.0
2014-06-18 10:10:00,60.15,60.17,60.09,60.14,3400.0,60.0066,60.0266,59.9468,59.9966,3400.0
2014-06-18 10:20:00,60.14,60.16,60.0,60.04,4300.0,59.9966,60.0166,59.857,59.8969,4300.0
2014-06-18 10:30:00,60.04,60.07,59.95,59.96,3400.0,59.8969,59.9268,59.8071,59.8171,3400.0
2014-06-18 10:40:00,59.96,59.96,59.91,59.94,2800.0,59.8171,59.8171,59.7672,59.7971,2800.0
2014-06-18 10:50:00,59.94,59.94,59.7,59.7,3600.0,59.7971,59.7971,59.5577,59.5577,3600.0
2014-06-18 11:00:00,59.7,59.81,59.63,59.81,5300.0,59.5577,59.6674,59.4879,59.6674,5300.0
2014-06-18 11:10:00,59.81,59.83,59.77,59.83,1800.0,59.6674,59.6874,59.6275,59.6874,1800.0
2014-06-18 11:20:00,59.84,59.87,59.82,59.84,2000.0,59.6974,59.7273,59.6774,59.6974,2000.0
2014-06-18 11:30:00,59.87,60.0,59.87,59.99,5500.0,59.7273,59.857,59.7273,59.847,5500.0
2014-06-18 11:40:00,60.0,60.17,60.0,60.12,3900.0,59.857,60.0266,59.857,59.9767,3900.0
2014-06-18 11:50:00,60.12,60.12,60.06,60.07,1600.0,59.9767,59.9767,59.9168,59.9268,1600.0
2014-06-18 12:00:00,60.07,60.07,59.93,59.93,3000.0,59.9268,59.9268,59.7871,59.7871,3000.0
2014-06-18 12:10:00,59.96,59.99,59.94,59.99,4600.0,59.8171,59.847,59.7971,59.847,4600.0
2014-06-18 12:20:00,59.99,60.04,59.97,60.04,2100.0,59.847,59.8969,59.827,59.8969,2100.0
2014-06-18 12:30:00,60.08,60.14,60.08,60.14,800.0,59.9368,59.9966,59.9368,59.9966,800.0
2014-06-18 12:40:00,60.14,60.2,60.11,60.16,4000.0,59.9966,60.0565,59.9667,60.0166,4000.0
2014-06-18 12:50:00,60.21,60.21,60.2,60.2,500.0,60.0665,60.0665,60.0565,60.0565,500.0
2014-06-18 13:00:00,60.2,60.21,60.19,60.2,2900.0,60.0565,60.0665,60.0465,60.0565,2900.0
2014-06-18 13:10:00,60.21,60.21,60.07,60.08,3700.0,60.0665,60.0665,59.9268,59.9368,3700.0
2014-06-18 13:20:00,60.07,60.14,60.05,60.14,3900.0,59.9268,59.9966,59.9069,59.9966,3900.0
2014-06-18 13:30:00,60.13,60.13,59.99,60.0,2600.0,59.9867,59.9867,59.847,59.857,2600.0
2014-06-18 13:40:00,60.0,60.0,59.96,60.0,2300.0,59.857,59.857,59.8171,59.857,2300.0
2014-06-18 13:50:00,60.0,60.0,59.89,59.89,2300.0,59.857,59.857,59.7472,59.7472,2300.0
2014-06-18 14:00:00,59.81,60.12,59.65,59.88,7100.0,59.6674,59.9767,59.5078,59.7373,7100.0
2014-06-18 14:10:00,60.03,60.04,59.95,59.99,1500.0,59.8869,59.8969,59.8071,59.847,1500.0
2014-06-18 14:20:00,60.01,60.04,59.97,60.0,4700.0,59.867,59.8969,59.827,59.857,4700.0
2014-06-18 14:30:00,60.0,60.12,59.89,59.92,6200.0,59.857,59.9767,59.7472,59.7772,6200.0
2014-06-18 14:40:00,59.92,59.94,59.87,59.91,3600.0,59.7772,59.7971,59.7273,59.7672,3600.0
2014-06-18 14:50:00,59.94,60.12,59.91,60.12,5400.0,59.7971,59.9767,59.7672,59.9767,5400.0
2014-06-18 15:00:00,60.12,60.32,60.12,60.29,3700.0,59.9767,60.1762,59.9767,60.1463,3700.0
2014-06-18 15:10:00,60.31,60.31,60.12,60.12,7000.0,60.1662,60.1662,59.9767,59.9767,7000.0
2014-06-18 15:20:00,60.16,60.16,59.93,60.0,44400.0,60.0166,60.0166,59.7871,59.857,44400.0
2014-06-18 15:30:00,60.02,60.35,60.0,60.33,9200.0,59.8769,60.2061,59.857,60.1862,9200.0
2014-06-18 15:40:00,60.36,60.37,60.24,60.33,6200.0,60.2161,60.2261,60.0964,60.1862,6200.0
2014-06-18 15:50:00,60.32,60.37,60.21,60.3,23000.0,60.1762,60.2261,60.0665,60.1563,23000.0
2014-06-19 09:30:00,60.36,60.75,59.89,60.56,4200.0,60.2161,60.6052,59.7472,60.4156,4200.0
2014-06-19 09:40:00,60.56,60.73,60.42,60.42,5600.0,60.4156,60.5852,60.276,60.276,5600.0
2014-06-19 09:50:00,60.25,60.32,60.18,60.21,3100.0,60.1064,60.1762,60.0365,60.0665,3100.0
2014-06-19 10:00:00,60.34,60.71,60.29,60.6,9100.0,60.1962,60.5653,60.1463,60.4555,9100.0
2014-06-19 10:10:00,60.67,60.79,60.48,60.48,6500.0,60.5254,60.6451,60.3358,60.3358,6500.0
2014-06-19 10:20:00,60.45,60.51,60.32,60.51,3800.0,60.3059,60.3658,60.1762,60.3658,3800.0
2014-06-19 10:30:00,60.51,60.59,60.48,60.52,5700.0,60.3658,60.4456,60.3358,60.3757,5700.0
2014-06-19 10:40:00,60.53,60.67,60.53,60.55,10400.0,60.3857,60.5254,60.3857,60.4057,10400.0
2014-06-19 10:50:00,60.55,60.6,60.43,60.53,7400.0,60.4057,60.4555,60.2859,60.3857,7400.0
2014-06-19 11:00:00,60.58,60.63,60.53,60.56,4300.0,60.4356,60.4855,60.3857,60.4156,4300.0
2014-06-19 11:10:00,60.57,60.6,60.53,60.53,8200.0,60.4256,60.4555,60.3857,60.3857,8200.0
2014-06-19 11:20:00,60.54,60.6,60.54,60.54,5400.0,60.3957,60.4555,60.3957,60.3957,5400.0
2014-06-19 11:30:00,60.54,60.61,60.54,60.6,8600.0,60.3957,60.4655,60.3957,60.4555,8600.0
2014-06-19 11:40:00,60.6,60.81,60.55,60.8,10100.0,60.4555,60.665,60.4057,60.6551,10100.0
2014-06-19 11:50:00,60.8,60.84,60.74,60.78,3100.0,60.6551,60.695,60.5952,60.6351,3100.0
2014-06-19 12:00:00,60.79,60.87,60.79,60.87,1100.0,60.6451,60.7249,60.6451,60.7249,1100.0
2014-06-19 12:10:00,60.84,60.84,60.71,60.71,2500.0,60.695,60.695,60.5653,60.5653,2500.0
2014-06-19 12:20:00,60.74,60.74,60.62,60.62,700.0,60.5952,60.5952,60.4755,60.4755,700.0
2014-06-19 12:30:00,60.62,60.62,60.57,60.6,1500.0,60.4755,60.4755,60.4256,60.4555,1500.0
2014-06-19 12:40:00,60.6,60.67,60.56,60.56,1000.0,60.4555,60.5254,60.4156,60.4156,1000.0
2014-06-19 12:50:00,60.58,60.62,60.53,60.53,900.0,60.4356,60.4755,60.3857,60.3857,900.0
2014-06-19 13:00:00,60.5,60.6,60.5,60.6,1800.0,60.3558,60.4555,60.3558,60.4555,1800.0
2014-06-19 13:10:00,60.54,60.56,60.5,60.5,1800.0,60.3957,60.4156,60.3558,60.3558,1800.0
2014-06-19 13:20:00,60.5,60.56,60.41,60.55,2100.0,60.3558,60.4156,60.266,60.4057,2100.0
2014-06-19 13:30:00,60.57,60.6,60.5,60.55,3500.0,60.4256,60.4555,60.3558,60.4057,3500.0
2014-06-19 13:40:00,60.55,60.58,60.55,60.58,3100.0,60.4057,60.4356,60.4057,60.4356,3100.0
2014-06-19 13:50:00,60.59,60.62,60.5,60.59,4200.0,60.4456,60.4755,60.3558,60.4456,4200.0
2014-06-19 14:00:00,60.59,60.62,60.55,60.62,2400.0,60.4456,60.4755,60.4057,60.4755,2400.0
2014-06-19 14:10:00,60.62,60.65,60.59,60.65,3200.0,60.4755,60.5054,60.4456,60.5054,3200.0
2014-06-19 14:20:00,60.65,60.69,60.63,60.64,3100.0,60.5054,60.5453,60.4855,60.4954,3100.0
2014-06-19 14:30:00,60.64,60.64,60.56,60.56,4700.0,60.4954,60.4954,60.4156,60.4156,4700.0
2014-06-19 14:40:00,60.56,60.59,60.52,60.58,4800.0,60.4156,60.4456,60.3757,60.4356,4800.0
2014-06-19 14:50:00,60.58,60.62,60.54,60.59,5700.0,60.4356,60.4755,60.3957,60.4456,5700.0
2014-06-19 15:00:00,60.58,60.63,60.55,60.6,4200.0,60.4356,60.4855,60.4057,60.4555,4200.0
2014-06-19 15:10:00,60.6,60.64,60.59,60.63,6800.0,60.4555,60.4954,60.4456,60.4855,6800.0
2014-06-19 15:20:00,60.63,60.71,60.63,60.69,6200.0,60.4855,60.5653,60.4855,60.5453,6200.0
2014-06-19 15:30:00,60.69,60.69,60.49,60.53,3300.0,60.5453,60.5453,60.3458,60.3857,3300.0
2014-06-19 15:40:00,60.55,60.55,60.46,60.51,5500.0,60.4057,60.4057,60.3159,60.3658,5500.0
2014-06-19 15:50:00,60.52,60.55,60.5,60.55,10400.0,60.3757,60.4057,60.3558,60.4057,10400.0
2014-06-20 09:30:00,60.42,60.54,60.2,60.4,106700.0,60.276,60.3957,60.0565,60.256,106700.0
2014-06-20 09:40:00,60.14,60.48,60.14,60.48,2300.0,59.9966,60.3358,59.9966,60.3358,2300.0
2014-06-20 09:50:00,60.48,60.86,60.47,60.77,6600.0,60.3358,60.7149,60.3259,60.6251,6600.0
2014-06-20 10:00:00,60.77,60.88,60.61,60.8,3900.0,60.6251,60.7349,60.4655,60.6551,3900.0
2014-06-20 10:10:00,60.76,61.02,60.76,61.02,4700.0,60.6152,60.8745,60.6152,60.8745,4700.0
2014-06-20 10:20:00,61.02,61.03,60.85,60.88,3000.0,60.8745,60.8845,60.7049,60.7349,3000.0
2014-06-20 10:30:00,60.93,61.02,60.92,60.93,4600.0,60.7848,60.8745,60.7748,60.7848,4600.0
2014-06-20 10:40:00,60.95,61.03,60.91,61.03,2800.0,60.8047,60.8845,60.7648,60.8845,2800.0
2014-06-20 10:50:00,61.01,61.22,61.01,61.17,5700.0,60.8646,61.0741,60.8646,61.0242,5700.0
2014-06-20 11:00:00,61.24,61.27,61.09,61.15,5300.0,61.094,61.1239,60.9444,61.0042,5300.0
2014-06-20 11:10:00,61.16,61.28,61.16,61.26,3400.0,61.0142,61.1339,61.0142,61.114,3400.0
2014-06-20 11:20:00,61.27,61.27,61.21,61.26,2400.0,61.1239,61.1239,61.0641,61.114,2400.0
2014-06-20 11:30:00,61.27,61.32,61.23,61.23,2400.0,61.1239,61.1738,61.084,61.084,2400.0
2014-06-20 11:40:00,61.24,61.34,61.24,61.34,2600.0,61.094,61.1938,61.094,61.1938,2600.0
2014-06-20 11:50:00,61.34,61.34,61.26,61.32,2300.0,61.1938,61.1938,61.114,61.1738,2300.0
2014-06-20 12:00:00,61.32,61.33,61.28,61.29,2100.0,61.1738,61.1838,61.1339,61.1439,2100.0
2014-06-20 12:10:00,61.29,61.29,61.2,61.2,1900.0,61.1439,61.1439,61.0541,61.0541,1900.0
2014-06-20 12:20:00,61.2,61.27,61.19,61.22,1400.0,61.0541,61.1239,61.0441,61.0741,1400.0
2014-06-20 12:30:00,61.27,61.29,61.27,61.28,2300.0,61.1239,61.1439,61.1239,61.1339,2300.0
2014-06-20 12:40:00,61.28,61.28,61.18,61.18,2100.0,61.1339,61.1339,61.0342,61.0342,2100.0
2014-06-20 12:50:00,61.24,61.33,61.24,61.33,2500.0,61.094,61.1838,61.094,61.1838,2500.0
2014-06-20 13:00:00,61.33,61.33,61.3,61.32,1600.0,61.1838,61.1838,61.1539,61.1738,1600.0
2014-06-20 13:10:00,61.33,61.33,61.26,61.32,3000.0,61.1838,61.1838,61.114,61.1738,3000.0
2014-06-20 13:20:00,61.32,61.32,61.21,61.21,1900.0,61.1738,61.1738,61.0641,61.0641,1900.0
2014-06-20 13:30:00,61.21,61.28,61.21,61.28,2400.0,61.0641,61.1339,61.0641,61.1339,2400.0
2014-06-20 13:40:00,61.33,61.34,61.29,61.29,1600.0,61.1838,61.1938,61.1439,61.1439,1600.0
2014-06-20 13:50:00,61.29,61.33,61.26,61.3,2500.0,61.1439,61.1838,61.114,61.1539,2500.0
2014-06-20 14:00:00,61.3,61.32,61.25,61.32,1500.0,61.1539,61.1738,61.104,61.1738,1500.0
2014-06-20 14:10:00,61.31,61.33,61.26,61.26,2200.0,61.1639,61.1838,61.114,61.114,2200.0
2014-06-20 14:20:00,61.3,61.32,61.24,61.28,1800.0,61.1539,61.1738,61.094,61.1339,1800.0
2014-06-20 14:30:00,61.28,61.29,61.22,61.29,1800.0,61.1339,61.1439,61.0741,61.1439,1800.0
2014-06-20 14:40:00,61.33,61.34,61.29,61.32,2100.0,61.1838,61.1938,61.1439,61.1738,2100.0
2014-06-20 14:50:00,61.32,61.32,61.26,61.28,2000.0,61.1738,61.1738,61.114,61.1339,2000.0
2014-06-20 15:00:00,61.28,61.29,61.21,61.22,2400.0,61.1339,61.1439,61.0641,61.0741,2400.0
2014-06-20 15:10:00,61.22,61.24,61.19,61.19,2500.0,61.0741,61.094,61.0441,61.0441,2500.0
2014-06-20 15:20:00,61.19,61.25,61.19,61.25,3100.0,61.0441,61.104,61.0441,61.104,3100.0
2014-06-20 15:30:00,61.26,61.37,61.26,61.37,3300.0,61.114,61.2237,61.114,61.2237,3300.0
2014-06-20 15:40:00,61.38,61.41,61.3,61.37,6600.0,61.2337,61.2636,61.1539,61.2237,6600.0
2014-06-20 15:50:00,61.37,61.53,61.34,61.41,31400.0,61.2237,61.3833,61.1938,61.2636,31400.0
2014-06-23 09:30:00,61.51,61.85,61.04,61.04,2700.0,61.3634,61.7026,60.8945,60.8945,2700.0
2014-06-23 09:40:00,61.18,61.83,61.15,61.42,12800.0,61.0342,61.6826,61.0042,61.2736,12800.0
2014-06-23 09:50:00,61.47,61.9,61.47,61.86,6100.0,61.3235,61.7524,61.3235,61.7125,6100.0
2014-06-23 10:00:00,61.85,61.89,61.79,61.83,6600.0,61.7026,61.7425,61.6427,61.6826,6600.0
2014-06-23 10:10:00,61.83,61.83,61.61,61.74,4000.0,61.6826,61.6826,61.4631,61.5928,4000.0
2014-06-23 10:20:00,61.81,61.95,61.68,61.68,5100.0,61.6627,61.8023,61.533,61.533,5100.0
2014-06-23 10:30:00,61.59,61.69,61.58,61.69,3100.0,61.4432,61.5429,61.4332,61.5429,3100.0
2014-06-23 10:40:00,61.66,61.7,61.63,61.66,1200.0,61.513,61.5529,61.4831,61.513,1200.0
2014-06-23 10:50:00,61.58,61.61,61.47,61.51,8100.0,61.4332,61.4631,61.3235,61.3634,8100.0
2014-06-23 11:00:00,61.46,61.46,61.33,61.33,900.0,61.3135,61.3135,61.1838,61.1838,900.0
2014-06-23 11:10:00,61.33,61.38,61.27,61.34,7900.0,61.1838,61.2337,61.1239,61.1938,7900.0
2014-06-23 11:20:00,61.38,61.51,61.38,61.47,7300.0,61.2337,61.3634,61.2337,61.3235,7300.0
2014-06-23 11:30:00,61.55,61.63,61.52,61.58,5200.0,61.4033,61.4831,61.3734,61.4332,5200.0
2014-06-23 11:40:00,61.66,61.66,61.54,61.56,2900.0,61.513,61.513,61.3933,61.4133,2900.0
2014-06-23 11:50:00,61.57,61.66,61.57,61.62,2300.0,61.4232,61.513,61.4232,61.4731,2300.0
2014-06-23 12:00:00,61.57,61.68,61.56,61.56,1800.0,61.4232,61.533,61.4133,61.4133,1800.0
2014-06-23 12:10:00,61.56,61.57,61.53,61.54,3000.0,61.4133,61.4232,61.3833,61.3933,3000.0
2014-06-23 12:20:00,61.54,61.54,61.48,61.48,2400.0,61.3933,61.3933,61.3334,61.3334,2400.0
2014-06-23 12:30:00,61.51,61.64,61.51,61.6,3900.0,61.3634,61.4931,61.3634,61.4532,3900.0
2014-06-23 12:40:00,61.62,61.62,61.57,61.57,2000.0,61.4731,61.4731,61.4232,61.4232,2000.0
2014-06-23 12:50:00,61.57,61.57,61.49,61.5,2500.0,61.4232,61.4232,61.3434,61.3534,2500.0
2014-06-23 13:00:00,61.48,61.54,61.48,61.48,3400.0,61.3334,61.3933,61.3334,61.3334,3400.0
2014-06-23 13:10:00,61.48,61.48,61.37,61.38,2400.0,61.3334,61.3334,61.2237,61.2337,2400.0
2014-06-23 13:20:00,61.38,61.41,61.38,61.39,2500.0,61.2337,61.2636,61.2337,61.2437,2500.0
2014-06-23 13:30:00,61.39,61.4,61.36,61.39,3300.0,61.2437,61.2536,61.2137,61.2437,3300.0
2014-06-23 13:40:00,61.42,61.42,61.36,61.36,2700.0,61.2736,61.2736,61.2137,61.2137,2700.0
2014-06-23 13:50:00,61.35,61.44,61.35,61.38,5000.0,61.2038,61.2935,61.2038,61.2337,5000.0
2014-06-23 14:00:00,61.38,61.41,61.38,61.41,3400.0,61.2337,61.2636,61.2337,61.2636,3400.0
2014-06-23 14:10:00,61.41,61.51,61.41,61.51,4000.0,61.2636,61.3634,61.2636,61.3634,4000.0
2014-06-23 14:20:00,61.51,61.57,61.5,61.54,2700.0,61.3634,61.4232,61.3534,61.3933,2700.0
2014-06-23 14:30:00,61.56,61.56,61.48,61.49,3000.0,61.4133,61.4133,61.3334,61.3434,3000.0
2014-06-23 14:40:00,61.49,61.49,61.44,61.48,5500.0,61.3434,61.3434,61.2935,61.3334,5500.0
2014-06-23 14:50:00,61.47,61.49,61.45,61.49,2900.0,61.3235,61.3434,61.3035,61.3434,2900.0
2014-06-23 15:00:00,61.49,61.51,61.27,61.28,10700.0,61.3434,61.3634,61.1239,61.1339,10700.0
2014-06-23 15:10:00,61.28,61.3,61.25,61.3,2400.0,61.1339,61.1539,61.104,61.1539,2400.0
2014-06-23 15:20:00,61.31,61.31,61.25,61.25,3500.0,61.1639,61.1639,61.104,61.104,3500.0
2014-06-23 15:30:00,61.25,61.27,61.24,61.27,6200.0,61.104,61.1239,61.094,61.1239,6200.0
2014-06-23 15:40:00,61.28,61.29,61.24,61.27,5500.0,61.1339,61.1439,61.094,61.1239,5500.0
2014-06-23 15:50:00,61.27,61.29,61.16,61.17,17800.0,61.1239,61.1439,61.0142,61.0242,17800.0
2014-06-24 09:30:00,61.12,61.17,60.65,60.77,5800.0,60.9743,61.0242,60.5054,60.6251,5800.0
2014-06-24 09:40:00,60.77,61.52,60.77,61.47,7200.0,60.6251,61.3734,60.6251,61.3235,7200.0
2014-06-24 09:50:00,61.44,61.44,61.2,61.2,7300.0,61.2935,61.2935,61.0541,61.0541,7300.0
2014-06-24 10:00:00,61.3,61.54,61.29,61.47,5100.0,61.1539,61.3933,61.1439,61.3235,5100.0
2014-06-24 10:10:00,61.49,61.58,61.29,61.29,5200.0,61.3434,61.4332,61.1439,61.1439,5200.0
2014-06-24 10:20:00,61.3,61.54,61.3,61.5,3300.0,61.1539,61.3933,61.1539,61.3534,3300.0
2014-06-24 10:30:00,61.54,61.77,61.54,61.76,3900.0,61.3933,61.6228,61.3933,61.6128,3900.0
2014-06-24 10:40:00,61.76,61.76,61.72,61.72,2100.0,61.6128,61.6128,61.5729,61.5729,2100.0
2014-06-24 10:50:00,61.74,61.81,61.72,61.81,1900.0,61.5928,61.6627,61.5729,61.6627,1900.0
2014-06-24 11:00:00,61.81,61.91,61.76,61.76,3300.0,61.6627,61.7624,61.6128,61.6128,3300.0
2014-06-24 11:10:00,61.79,61.83,61.75,61.76,1600.0,61.6427,61.6826,61.6028,61.6128,1600.0
2014-06-24 11:20:00,61.77,61.88,61.77,61.84,2900.0,61.6228,61.7325,61.6228,61.6926,2900.0
2014-06-24 11:30:00,61.86,61.86,61.7,61.7,2300.0,61.7125,61.7125,61.5529,61.5529,2300.0
2014-06-24 11:40:00,61.7,61.78,61.7,61.78,1200.0,61.5529,61.6327,61.5529,61.6327,1200.0
2014-06-24 11:50:00,61.78,61.79,61.76,61.79,2300.0,61.6327,61.6427,61.6128,61.6427,2300.0
2014-06-24 12:00:00,61.78,61.78,61.7,61.71,1600.0,61.6327,61.6327,61.5529,61.5629,1600.0
2014-06-24 12:10:00,61.71,61.71,61.68,61.68,1200.0,61.5629,61.5629,61.533,61.533,1200.0
2014-06-24 12:20:00,61.68,61.68,61.57,61.57,1800.0,61.533,61.533,61.4232,61.4232,1800.0
2014-06-24 12:30:00,61.6,61.6,61.6,61.6,100.0,61.4532,61.4532,61.4532,61.4532,100.0
2014-06-24 12:40:00,61.6,61.6,61.51,61.51,700.0,61.4532,61.4532,61.3634,61.3634,700.0
2014-06-24 12:50:00,61.5,61.5,61.36,61.36,700.0,61.3534,61.3534,61.2137,61.2137,700.0
2014-06-24 13:00:00,61.31,61.32,61.15,61.2,5100.0,61.1639,61.1738,61.0042,61.0541,5100.0
2014-06-24 13:10:00,61.19,61.19,61.17,61.17,3600.0,61.0441,61.0441,61.0242,61.0242,3600.0
2014-06-24 13:20:00,61.17,61.27,61.17,61.27,2500.0,61.0242,61.1239,61.0242,61.1239,2500.0
2014-06-24 13:30:00,61.26,61.53,61.26,61.53,2900.0,61.114,61.3833,61.114,61.3833,2900.0
2014-06-24 13:40:00,61.53,61.53,61.34,61.34,5300.0,61.3833,61.3833,61.1938,61.1938,5300.0
2014-06-24 13:50:00,61.39,61.4,61.36,61.36,2300.0,61.2437,61.2536,61.2137,61.2137,2300.0
2014-06-24 14:00:00,61.36,61.52,61.36,61.46,2400.0,61.2137,61.3734,61.2137,61.3135,2400.0
2014-06-24 14:10:00,61.39,61.59,61.39,61.56,3000.0,61.2437,61.4432,61.2437,61.4133,3000.0
2014-06-24 14:20:00,61.57,61.57,61.37,61.37,3300.0,61.4232,61.4232,61.2237,61.2237,3300.0
2014-06-24 14:30:00,61.42,61.44,61.36,61.42,4700.0,61.2736,61.2935,61.2137,61.2736,4700.0
2014-06-24 14:40:00,61.45,61.54,61.43,61.5,5500.0,61.3035,61.3933,61.2836,61.3534,5500.0
2014-06-24 14:50:00,61.47,61.71,61.45,61.67,11100.0,61.3235,61.5629,61.3035,61.523,11100.0
2014-06-24 15:00:00,61.67,61.75,61.65,61.68,10800.0,61.523,61.6028,61.503,61.533,10800.0
2014-06-24 15:10:00,61.68,61.76,61.63,61.73,12900.0,61.533,61.6128,61.4831,61.5829,12900.0
2014-06-24 15:20:00,61.7,61.82,61.68,61.72,9000.0,61.5529,61.6726,61.533,61.5729,9000.0
2014-06-24 15:30:00,61.75,61.87,61.75,61.87,23200.0,61.6028,61.7225,61.6028,61.7225,23200.0
2014-06-24 15:40:00,61.88,61.94,61.84,61.85,16200.0,61.7325,61.7923,61.6926,61.7026,16200.0
2014-06-24 15:50:00,61.85,61.85,61.6,61.64,22000.0,61.7026,61.7026,61.4532,61.4931,22000.0
2014-06-25 09:30:00,61.3,61.49,61.2,61.49,3800.0,61.1539,61.3434,61.0541,61.3434,3800.0
2014-06-25 09:40:00,61.49,61.76,61.49,61.69,2400.0,61.3434,61.6128,61.3434,61.5429,2400.0
2014-06-25 09:50:00,61.75,62.06,61.75,61.9,5100.0,61.6028,61.9121,61.6028,61.7524,5100.0
2014-06-25 10:00:00,61.88,61.91,61.75,61.76,3000.0,61.7325,61.7624,61.6028,61.6128,3000.0
2014-06-25 10:10:00,61.84,61.98,61.84,61.85,4000.0,61.6926,61.8323,61.6926,61.7026,4000.0
2014-06-25 10:20:00,61.86,61.88,61.76,61.82,7600.0,61.7125,61.7325,61.6128,61.6726,7600.0
2014-06-25 10:30:00,61.89,61.9,61.76,61.78,5100.0,61.7425,61.7524,61.6128,61.6327,5100.0
2014-06-25 10:40:00,61.77,61.85,61.76,61.83,2600.0,61.6228,61.7026,61.6128,61.6826,2600.0
2014-06-25 10:50:00,61.85,62.04,61.85,62.04,2900.0,61.7026,61.8921,61.7026,61.8921,2900.0
2014-06-25 11:00:00,62.04,62.04,61.98,61.98,1800.0,61.8921,61.8921,61.8323,61.8323,1800.0
2014-06-25 11:10:00,61.99,62.11,61.99,61.99,3000.0,61.8422,61.9619,61.8422,61.8422,3000.0
2014-06-25 11:20:00,61.97,62.04,61.91,61.91,1800.0,61.8223,61.8921,61.7624,61.7624,1800.0
2014-06-25 11:30:00,61.7,61.7,61.66,61.66,1200.0,61.5529,61.5529,61.513,61.513,1200.0
2014-06-25 11:40:00,61.69,61.74,61.65,61.66,3400.0,61.5429,61.5928,61.503,61.513,3400.0
2014-06-25 11:50:00,61.64,61.75,61.61,61.74,2800.0,61.4931,61.6028,61.4631,61.5928,2800.0
2014-06-25 12:00:00,61.74,61.76,61.68,61.73,3500.0,61.5928,61.6128,61.533,61.5829,3500.0
2014-06-25 12:10:00,61.73,61.77,61.69,61.76,2500.0,61.5829,61.6228,61.5429,61.6128,2500.0
2014-06-25 12:20:00,61.76,61.85,61.76,61.84,3100.0,61.6128,61.7026,61.6128,61.6926,3100.0
2014-06-25 12:30:00,61.93,61.93,61.85,61.85,300.0,61.7824,61.7824,61.7026,61.7026,300.0
2014-06-25 12:40:00,61.86,61.88,61.82,61.82,500.0,61.7125,61.7325,61.6726,61.6726,500.0
2014-06-25 12:50:00,61.82,61.83,61.75,61.83,2600.0,61.6726,61.6826,61.6028,61.6826,2600.0
2014-06-25 13:00:00,61.81,62.0,61.81,61.94,1500.0,61.6627,61.8522,61.6627,61.7923,1500.0
2014-06-25 13:10:00,61.88,61.91,61.82,61.82,1900.0,61.7325,61.7624,61.6726,61.6726,1900.0
2014-06-25 13:20:00,61.82,61.96,61.82,61.93,4800.0,61.6726,61.8123,61.6726,61.7824,4800.0
2014-06-25 13:30:00,61.96,61.99,61.94,61.98,3800.0,61.8123,61.8422,61.7923,61.8323,3800.0
2014-06-25 13:40:00,61.98,62.03,61.98,62.0,2700.0,61.8323,61.8821,61.8323,61.8522,2700.0
2014-06-25 13:50:00,62.0,62.12,61.98,62.12,2100.0,61.8522,61.9719,61.8323,61.9719,2100.0
2014-06-25 14:00:00,62.12,62.12,62.03,62.07,1900.0,61.9719,61.9719,61.8821,61.922,1900.0
2014-06-25 14:10:00,62.06,62.08,61.98,61.98,2900.0,61.9121,61.932,61.8323,61.8323,2900.0
2014-06-25 14:20:00,62.01,62.06,61.99,61.99,4000.0,61.8622,61.9121,61.8422,61.8422,4000.0
2014-06-25 14:30:00,62.01,62.03,61.98,62.0,3700.0,61.8622,61.8821,61.8323,61.8522,3700.0
2014-06-25 14:40:00,62.01,62.01,61.95,61.99,6700.0,61.8622,61.8622,61.8023,61.8422,6700.0
2014-06-25 14:50:00,62.0,62.04,61.99,62.0,5000.0,61.8522,61.8921,61.8422,61.8522,5000.0
2014-06-25 15:00:00,62.0,62.02,61.97,62.0,4800.0,61.8522,61.8722,61.8223,61.8522,4800.0
2014-06-25 15:10:00,62.0,62.05,61.99,62.01,6200.0,61.8522,61.9021,61.8422,61.8622,6200.0
2014-06-25 15:20:00,62.02,62.03,61.99,62.0,8800.0,61.8722,61.8821,61.8422,61.8522,8800.0
2014-06-25 15:30:00,62.0,62.04,62.0,62.02,4300.0,61.8522,61.8921,61.8522,61.8722,4300.0
2014-06-25 15:40:00,62.02,62.08,62.0,62.05,8200.0,61.8722,61.932,61.8522,61.9021,8200.0
2014-06-25 15:50:00,62.03,62.06,61.99,62.05,14500.0,61.8821,61.9121,61.8422,61.9021,14500.0
2014-06-26 09:30:00,61.98,61.98,61.69,61.69,800.0,61.8323,61.8323,61.5429,61.5429,800.0
2014-06-26 09:40:00,61.72,61.88,61.61,61.63,5400.0,61.5729,61.7325,61.4631,61.4831,5400.0
2014-06-26 09:50:00,61.63,61.63,61.49,61.63,1400.0,61.4831,61.4831,61.3434,61.4831,1400.0
2014-06-26 10:00:00,61.74,61.87,61.74,61.85,7300.0,61.5928,61.7225,61.5928,61.7026,7300.0
2014-06-26 10:10:00,61.87,61.94,61.82,61.94,2900.0,61.7225,61.7923,61.6726,61.7923,2900.0
2014-06-26 10:20:00,62.01,62.02,61.9,61.95,3600.0,61.8622,61.8722,61.7524,61.8023,3600.0
2014-06-26 10:30:00,61.89,61.89,61.81,61.84,2300.0,61.7425,61.7425,61.6627,61.6926,2300.0
2014-06-26 10:40:00,61.84,61.94,61.81,61.93,3000.0,61.6926,61.7923,61.6627,61.7824,3000.0
2014-06-26 10:50:00,61.98,61.99,61.91,61.92,3100.0,61.8323,61.8422,61.7624,61.7724,3100.0
2014-06-26 11:00:00,61.94,62.03,61.94,62.0,3500.0,61.7923,61.8821,61.7923,61.8522,3500.0
2014-06-26 11:10:00,62.0,62.0,61.83,61.83,2500.0,61.8522,61.8522,61.6826,61.6826,2500.0
2014-06-26 11:20:00,61.86,61.88,61.81,61.81,3500.0,61.7125,61.7325,61.6627,61.6627,3500.0
2014-06-26 11:30:00,61.84,61.9,61.84,61.87,4300.0,61.6926,61.7524,61.6926,61.7225,4300.0
2014-06-26 11:40:00,61.81,61.95,61.81,61.95,3400.0,61.6627,61.8023,61.6627,61.8023,3400.0
2014-06-26 11:50:00,61.95,62.0,61.86,61.87,3000.0,61.8023,61.8522,61.7125,61.7225,3000.0
2014-06-26 12:00:00,61.93,62.0,61.91,61.97,6500.0,61.7824,61.8522,61.7624,61.8223,6500.0
2014-06-26 12:10:00,61.99,62.07,61.94,62.07,4300.0,61.8422,61.922,61.7923,61.922,4300.0
2014-06-26 12:20:00,62.08,62.08,62.03,62.07,3200.0,61.932,61.932,61.8821,61.922,3200.0
2014-06-26 12:30:00,62.08,62.14,62.05,62.05,3200.0,61.932,61.9919,61.9021,61.9021,3200.0
2014-06-26 12:40:00,62.04,62.1,62.0,62.08,2700.0,61.8921,61.952,61.8522,61.932,2700.0
2014-06-26 12:50:00,62.08,62.08,62.08,62.08,900.0,61.932,61.932,61.932,61.932,900.0
2014-06-26 13:00:00,62.08,62.17,62.08,62.17,4200.0,61.932,62.0218,61.932,62.0218,4200.0
2014-06-26 13:10:00,62.16,62.17,62.13,62.17,2200.0,62.0118,62.0218,61.9819,62.0218,2200.0
2014-06-26 13:20:00,62.17,62.24,62.17,62.24,2200.0,62.0218,62.0916,62.0218,62.0916,2200.0
2014-06-26 13:30:00,62.26,62.3,62.26,62.3,2000.0,62.1116,62.1515,62.1116,62.1515,2000.0
2014-06-26 13:40:00,62.31,62.34,62.3,62.3,2700.0,62.1615,62.1914,62.1515,62.1515,2700.0
2014-06-26 13:50:00,62.3,62.3,62.22,62.23,2800.0,62.1515,62.1515,62.0717,62.0817,2800.0
2014-06-26 14:00:00,62.24,62.24,62.17,62.23,3300.0,62.0916,62.0916,62.0218,62.0817,3300.0
2014-06-26 14:10:00,62.23,62.23,62.18,62.2,2100.0,62.0817,62.0817,62.0318,62.0517,2100.0
2014-06-26 14:20:00,62.2,62.28,62.2,62.28,2000.0,62.0517,62.1315,62.0517,62.1315,2000.0
2014-06-26 14:30:00,62.29,62.37,62.29,62.37,3600.0,62.1415,62.2213,62.1415,62.2213,3600.0
2014-06-26 14:40:00,62.37,62.37,62.32,62.35,2900.0,62.2213,62.2213,62.1714,62.2014,2900.0
2014-06-26 14:50:00,62.35,62.36,62.31,62.32,3900.0,62.2014,62.2113,62.1615,62.1714,3900.0
2014-06-26 15:00:00,62.31,62.51,62.25,62.49,9100.0,62.1615,62.361,62.1016,62.341,9100.0
2014-06-26 15:10:00,62.49,62.49,62.39,62.42,4900.0,62.341,62.341,62.2413,62.2712,4900.0
2014-06-26 15:20:00,62.42,62.44,62.4,62.41,5600.0,62.2712,62.2912,62.2513,62.2612,5600.0
2014-06-26 15:30:00,62.41,62.44,62.4,62.4,4000.0,62.2612,62.2912,62.2513,62.2513,4000.0
2014-06-26 15:40:00,62.38,62.38,62.1,62.11,11800.0,62.2313,62.2313,61.952,61.9619,11800.0
2014-06-26 15:50:00,62.14,62.14,62.02,62.11,16500.0,61.9919,61.9919,61.8722,61.9619,16500.0
2014-06-27 09:30:00,61.65,62.12,61.65,62.03,8900.0,61.503,61.9719,61.503,61.8821,8900.0
2014-06-27 09:40:00,62.05,62.17,62.05,62.16,800.0,61.9021,62.0218,61.9021,62.0118,800.0
2014-06-27 09:50:00,62.22,62.22,62.05,62.05,500.0,62.0717,62.0717,61.9021,61.9021,500.0
2014-06-27 10:00:00,62.15,62.2,62.08,62.2,2400.0,62.0018,62.0517,61.932,62.0517,2400.0
2014-06-27 10:10:00,62.29,62.38,62.25,62.31,2200.0,62.1415,62.2313,62.1016,62.1615,2200.0
2014-06-27 10:20:00,62.37,62.45,62.3,62.3,3500.0,62.2213,62.3011,62.1515,62.1515,3500.0
2014-06-27 10:30:00,62.31,62.37,62.22,62.35,2300.0,62.1615,62.2213,62.0717,62.2014,2300.0
2014-06-27 10:40:00,62.35,62.35,62.31,62.31,200.0,62.2014,62.2014,62.1615,62.1615,200.0
2014-06-27 10:50:00,62.32,62.39,62.28,62.38,2200.0,62.1714,62.2413,62.1315,62.2313,2200.0
2014-06-27 11:00:00,62.4,62.47,62.4,62.46,4300.0,62.2513,62.3211,62.2513,62.3111,4300.0
2014-06-27 11:10:00,62.46,62.47,62.39,62.46,2000.0,62.3111,62.3211,62.2413,62.3111,2000.0
2014-06-27 11:20:00,62.46,62.61,62.46,62.56,3200.0,62.3111,62.4608,62.3111,62.4109,3200.0
2014-06-27 11:30:00,62.56,62.56,62.52,62.54,1700.0,62.4109,62.4109,62.371,62.3909,1700.0
2014-06-27 11:40:00,62.54,62.59,62.54,62.57,1300.0,62.3909,62.4408,62.3909,62.4208,1300.0
2014-06-27 11:50:00,62.57,62.6,62.56,62.6,1400.0,62.4208,62.4508,62.4109,62.4508,1400.0
2014-06-27 12:00:00,62.53,62.55,62.48,62.5,1400.0,62.3809,62.4009,62.3311,62.351,1400.0
2014-06-27 12:10:00,62.49,62.54,62.45,62.5,1700.0,62.341,62.3909,62.3011,62.351,1700.0
2014-06-27 12:20:00,62.55,62.56,62.53,62.53,1500.0,62.4009,62.4109,62.3809,62.3809,1500.0
2014-06-27 12:30:00,62.51,62.64,62.51,62.59,1300.0,62.361,62.4907,62.361,62.4408,1300.0
2014-06-27 12:40:00,62.52,62.52,62.47,62.5,1500.0,62.371,62.371,62.3211,62.351,1500.0
2014-06-27 12:50:00,62.51,62.51,62.43,62.43,3000.0,62.361,62.361,62.2812,62.2812,3000.0
2014-06-27 13:00:00,62.45,62.45,62.41,62.42,1500.0,62.3011,62.3011,62.2612,62.2712,1500.0
2014-06-27 13:10:00,62.42,62.42,62.15,62.15,1100.0,62.2712,62.2712,62.0018,62.0018,1100.0
2014-06-27 13:20:00,62.13,62.2,62.09,62.17,3200.0,61.9819,62.0517,61.942,62.0218,3200.0
2014-06-27 13:30:00,62.1,62.11,62.09,62.09,600.0,61.952,61.9619,61.942,61.942,600.0
2014-06-27 13:40:00,62.12,62.18,62.12,62.14,2300.0,61.9719,62.0318,61.9719,61.9919,2300.0
2014-06-27 13:50:00,62.19,62.27,62.17,62.26,1500.0,62.0418,62.1216,62.0218,62.1116,1500.0
2014-06-27 14:00:00,62.26,62.42,62.26,62.41,6100.0,62.1116,62.2712,62.1116,62.2612,6100.0
2014-06-27 14:10:00,62.41,62.42,62.39,62.42,2200.0,62.2612,62.2712,62.2413,62.2712,2200.0
2014-06-27 14:20:00,62.42,62.43,62.37,62.37,1400.0,62.2712,62.2812,62.2213,62.2213,1400.0
2014-06-27 14:30:00,62.3,62.41,62.26,62.4,2900.0,62.1515,62.2612,62.1116,62.2513,2900.0
2014-06-27 14:40:00,62.4,62.42,62.35,62.35,1800.0,62.2513,62.2712,62.2014,62.2014,1800.0
2014-06-27 14:50:00,62.33,62.33,62.3,62.3,4300.0,62.1814,62.1814,62.1515,62.1515,4300.0
2014-06-27 15:00:00,62.31,62.35,62.28,62.35,6600.0,62.1615,62.2014,62.1315,62.2014,6600.0
2014-06-27 15:10:00,62.32,62.45,62.32,62.45,2000.0,62.1714,62.3011,62.1714,62.3011,2000.0
2014-06-27 15:20:00,62.48,62.56,62.44,62.54,3800.0,62.3311,62.4109,62.2912,62.3909,3800.0
2014-06-27 15:30:00,62.54,62.55,62.48,62.54,5500.0,62.3909,62.4009,62.3311,62.3909,5500.0
2014-06-27 15:40:00,62.51,62.81,62.42,62.81,23000.0,62.361,62.6603,62.2712,62.6603,23000.0
2014-06-27 15:50:00,62.87,63.16,62.76,62.94,84700.0,62.7201,63.0094,62.6104,62.79,84700.0
2014-06-30 09:30:00,62.93,62.93,62.3,62.64,5500.0,62.78,62.78,62.1515,62.4907,5500.0
2014-06-30 09:40:00,62.64,62.68,62.48,62.64,2900.0,62.4907,62.5306,62.3311,62.4907,2900.0
2014-06-30 09:50:00,62.72,62.73,62.56,62.59,2500.0,62.5705,62.5805,62.4109,62.4408,2500.0
2014-06-30 10:00:00,62.62,62.84,62.62,62.84,2000.0,62.4707,62.6902,62.4707,62.6902,2000.0
2014-06-30 10:10:00,62.85,63.01,62.85,63.0,4400.0,62.7002,62.8598,62.7002,62.8498,4400.0
2014-06-30 10:20:00,63.09,63.09,62.91,62.92,2600.0,62.9396,62.9396,62.76,62.77,2600.0
2014-06-30 10:30:00,62.94,62.94,62.87,62.9,3500.0,62.79,62.79,62.7201,62.7501,3500.0
2014-06-30 10:40:00,62.9,63.0,62.9,63.0,4200.0,62.7501,62.8498,62.7501,62.8498,4200.0
2014-06-30 10:50:00,63.0,63.0,62.94,62.96,2500.0,62.8498,62.8498,62.79,62.8099,2500.0
2014-06-30 11:00:00,62.96,63.06,62.93,63.06,4100.0,62.8099,62.9097,62.78,62.9097,4100.0
2014-06-30 11:10:00,63.09,63.13,63.09,63.13,3400.0,62.9396,62.9795,62.9396,62.9795,3400.0
2014-06-30 11:20:00,63.14,63.36,63.14,63.35,4100.0,62.9895,63.209,62.9895,63.199,4100.0
2014-06-30 11:30:00,63.35,63.42,63.35,63.42,3000.0,63.199,63.2688,63.199,63.2688,3000.0
2014-06-30 11:40:00,63.42,63.46,63.38,63.38,3100.0,63.2688,63.3087,63.2289,63.2289,3100.0
2014-06-30 11:50:00,63.4,63.44,63.4,63.44,2800.0,63.2489,63.2888,63.2489,63.2888,2800.0
2014-06-30 12:00:00,63.45,63.48,63.45,63.47,3300.0,63.2988,63.3287,63.2988,63.3187,3300.0
2014-06-30 12:10:00,63.48,63.6,63.48,63.54,4800.0,63.3287,63.4484,63.3287,63.3885,4800.0
2014-06-30 12:20:00,63.53,63.64,63.52,63.64,3200.0,63.3786,63.4883,63.3686,63.4883,3200.0
2014-06-30 12:30:00,63.64,63.73,63.63,63.67,3800.0,63.4883,63.5781,63.4783,63.5182,3800.0
2014-06-30 12:40:00,63.7,63.73,63.64,63.72,4100.0,63.5482,63.5781,63.4883,63.5681,4100.0
2014-06-30 12:50:00,63.72,63.78,63.72,63.75,2700.0,63.5681,63.628,63.5681,63.598,2700.0
2014-06-30 13:00:00,63.73,63.73,63.55,63.55,3700.0,63.5781,63.5781,63.3985,63.3985,3700.0
2014-06-30 13:10:00,63.54,63.69,63.52,63.69,6500.0,63.3885,63.5382,63.3686,63.5382,6500.0
2014-06-30 13:20:00,63.71,63.75,63.7,63.72,2900.0,63.5581,63.598,63.5482,63.5681,2900.0
2014-06-30 13:30:00,63.72,63.72,63.64,63.66,1500.0,63.5681,63.5681,63.4883,63.5082,1500.0
2014-06-30 13:40:00,63.64,63.68,63.64,63.66,2500.0,63.4883,63.5282,63.4883,63.5082,2500.0
2014-06-30 13:50:00,63.66,63.68,63.65,63.68,3700.0,63.5082,63.5282,63.4983,63.5282,3700.0
2014-06-30 14:00:00,63.69,63.71,63.66,63.67,2700.0,63.5382,63.5581,63.5082,63.5182,2700.0
2014-06-30 14:10:00,63.63,63.82,63.63,63.81,2900.0,63.4783,63.6679,63.4783,63.6579,2900.0
2014-06-30 14:20:00,63.82,63.84,63.81,63.84,3100.0,63.6679,63.6878,63.6579,63.6878,3100.0
2014-06-30 14:30:00,63.84,63.87,63.74,63.74,3200.0,63.6878,63.7177,63.5881,63.5881,3200.0
2014-06-30 14:40:00,63.74,63.76,63.63,63.74,5100.0,63.5881,63.608,63.4783,63.5881,5100.0
2014-06-30 14:50:00,63.74,63.74,63.52,63.61,5700.0,63.5881,63.5881,63.3686,63.4584,5700.0
2014-06-30 15:00:00,63.63,63.63,63.57,63.59,2800.0,63.4783,63.4783,63.4185,63.4384,2800.0
2014-06-30 15:10:00,63.59,63.63,63.56,63.63,6300.0,63.4384,63.4783,63.4085,63.4783,6300.0
2014-06-30 15:20:00,63.64,63.77,63.64,63.77,15400.0,63.4883,63.618,63.4883,63.618,15400.0
2014-06-30 15:30:00,63.77,63.87,63.77,63.86,13500.0,63.618,63.7177,63.618,63.7078,13500.0
2014-06-30 15:40:00,63.85,63.85,63.66,63.73,13900.0,63.6978,63.6978,63.5082,63.5781,13900.0
2014-06-30 15:50:00,63.72,63.78,63.66,63.75,20000.0,63.5681,63.628,63.5082,63.598,20000.0
2014-07-01 09:30:00,64.0,64.56,63.76,64.36,5700.0,63.8474,64.4061,63.608,64.2066,5700.0
2014-07-01 09:40:00,64.6,65.0,64.3,64.99,10400.0,64.446,64.8451,64.1467,64.8351,10400.0
2014-07-01 09:50:00,65.0,65.4,64.91,65.29,18100.0,64.8451,65.2441,64.7553,65.1344,18100.0
2014-07-01 10:00:00,65.13,65.4,64.92,65.26,29900.0,64.9747,65.2441,64.7652,65.1044,29900.0
2014-07-01 10:10:00,65.1,65.61,65.09,65.38,20700.0,64.9448,65.4536,64.9348,65.2241,20700.0
2014-07-01 10:20:00,65.38,65.42,64.94,64.94,5400.0,65.2241,65.2641,64.7852,64.7852,5400.0
2014-07-01 10:30:00,64.98,65.05,64.94,65.03,13700.0,64.8251,64.8949,64.7852,64.875,13700.0
2014-07-01 10:40:00,65.02,65.03,64.89,64.93,4500.0,64.865,64.875,64.7353,64.7752,4500.0
2014-07-01 10:50:00,64.93,65.06,64.9,64.92,10100.0,64.7752,64.9049,64.7453,64.7652,10100.0
2014-07-01 11:00:00,64.92,64.94,64.86,64.86,6200.0,64.7652,64.7852,64.7054,64.7054,6200.0
2014-07-01 11:10:00,64.86,64.89,64.81,64.87,6600.0,64.7054,64.7353,64.6555,64.7154,6600.0
2014-07-01 11:20:00,64.87,64.88,64.75,64.8,4500.0,64.7154,64.7253,64.5957,64.6455,4500.0
2014-07-01 11:30:00,64.86,64.92,64.82,64.92,5600.0,64.7054,64.7652,64.6655,64.7652,5600.0
2014-07-01 11:40:00,64.91,64.92,64.82,64.86,4800.0,64.7553,64.7652,64.6655,64.7054,4800.0
2014-07-01 11:50:00,64.86,64.89,64.81,64.89,4500.0,64.7054,64.7353,64.6555,64.7353,4500.0
2014-07-01 12:00:00,64.89,64.89,64.8,64.8,7600.0,64.7353,64.7353,64.6455,64.6455,7600.0
2014-07-01 12:10:00,64.81,64.86,64.81,64.86,3500.0,64.6555,64.7054,64.6555,64.7054,3500.0
2014-07-01 12:20:00,64.88,64.91,64.81,64.86,2700.0,64.7253,64.7553,64.6555,64.7054,2700.0
2014-07-01 12:30:00,64.86,64.98,64.83,64.89,5400.0,64.7054,64.8251,64.6755,64.7353,5400.0
2014-07-01 12:40:00,64.91,64.97,64.88,64.92,8400.0,64.7553,64.8151,64.7253,64.7652,8400.0
2014-07-01 12:50:00,64.95,64.96,64.88,64.9,4000.0,64.7952,64.8052,64.7253,64.7453,4000.0
2014-07-01 13:00:00,64.9,64.96,64.87,64.89,10200.0,64.7453,64.8052,64.7154,64.7353,10200.0
2014-07-01 13:10:00,64.88,64.9,64.84,64.87,8600.0,64.7253,64.7453,64.6854,64.7154,8600.0
2014-07-01 13:20:00,64.86,64.89,64.85,64.85,5800.0,64.7054,64.7353,64.6954,64.6954,5800.0
2014-07-01 13:30:00,64.85,64.88,64.81,64.86,5700.0,64.6954,64.7253,64.6555,64.7054,5700.0
2014-07-01 13:40:00,64.85,64.85,64.8,64.82,8100.0,64.6954,64.6954,64.6455,64.6655,8100.0
2014-07-01 13:50:00,64.82,64.89,64.76,64.85,9600.0,64.6655,64.7353,64.6056,64.6954,9600.0
2014-07-01 14:00:00,64.9,64.93,64.83,64.83,7000.0,64.7453,64.7752,64.6755,64.6755,7000.0
2014-07-01 14:10:00,64.9,64.92,64.83,64.83,4300.0,64.7453,64.7652,64.6755,64.6755,4300.0
2014-07-01 14:20:00,64.83,64.83,64.77,64.77,5100.0,64.6755,64.6755,64.6156,64.6156,5100.0
2014-07-01 14:30:00,64.78,64.85,64.77,64.81,6600.0,64.6256,64.6954,64.6156,64.6555,6600.0
2014-07-01 14:40:00,64.83,64.97,64.72,64.74,10100.0,64.6755,64.8151,64.5657,64.5857,10100.0
2014-07-01 14:50:00,64.74,64.85,64.73,64.85,3900.0,64.5857,64.6954,64.5757,64.6954,3900.0
2014-07-01 15:00:00,64.85,64.85,64.8,64.81,4700.0,64.6954,64.6954,64.6455,64.6555,4700.0
2014-07-01 15:10:00,64.84,65.0,64.82,65.0,10800.0,64.6854,64.8451,64.6655,64.8451,10800.0
2014-07-01 15:20:00,64.97,65.09,64.97,65.04,8400.0,64.8151,64.9348,64.8151,64.885,8400.0
2014-07-01 15:30:00,65.04,65.11,65.04,65.1,5900.0,64.885,64.9548,64.885,64.9448,5900.0
2014-07-01 15:40:00,65.1,65.12,64.85,64.88,12100.0,64.9448,64.9648,64.6954,64.7253,12100.0
2014-07-01 15:50:00,64.88,65.03,64.85,64.89,37000.0,64.7253,64.875,64.6954,64.7353,37000.0
2014-07-02 09:30:00,64.89,65.22,64.89,65.13,3500.0,64.7353,65.0645,64.7353,64.9747,3500.0
2014-07-02 09:40:00,65.13,65.43,65.08,65.41,4600.0,64.9747,65.274,64.9249,65.2541,4600.0
2014-07-02 09:50:00,65.41,65.49,65.28,65.44,5100.0,65.2541,65.3339,65.1244,65.284,5100.0
2014-07-02 10:00:00,65.44,65.47,65.18,65.18,4800.0,65.284,65.3139,65.0246,65.0246,4800.0
2014-07-02 10:10:00,65.22,65.23,65.19,65.23,3200.0,65.0645,65.0745,65.0346,65.0745,3200.0
2014-07-02 10:20:00,65.25,65.36,65.23,65.34,3400.0,65.0945,65.2042,65.0745,65.1842,3400.0
2014-07-02 10:30:00,65.34,65.38,65.31,65.34,3300.0,65.1842,65.2241,65.1543,65.1842,3300.0
2014-07-02 10:40:00,65.34,65.52,65.34,65.52,5200.0,65.1842,65.3638,65.1842,65.3638,5200.0
2014-07-02 10:50:00,65.48,65.48,65.38,65.39,3900.0,65.3239,65.3239,65.2241,65.2341,3900.0
2014-07-02 11:00:00,65.38,65.46,65.21,65.21,4500.0,65.2241,65.304,65.0546,65.0546,4500.0
2014-07-02 11:10:00,65.22,65.31,65.14,65.29,5200.0,65.0645,65.1543,64.9847,65.1344,5200.0
2014-07-02 11:20:00,65.29,65.42,65.22,65.4,4300.0,65.1344,65.2641,65.0645,65.2441,4300.0
2014-07-02 11:30:00,65.41,65.54,65.39,65.54,4200.0,65.2541,65.3838,65.2341,65.3838,4200.0
2014-07-02 11:40:00,65.53,65.53,65.45,65.45,2400.0,65.3738,65.3738,65.294,65.294,2400.0
2014-07-02 11:50:00,65.46,65.62,65.45,65.55,2900.0,65.304,65.4636,65.294,65.3937,2900.0
2014-07-02 12:00:00,65.55,65.55,65.43,65.43,2200.0,65.3937,65.3937,65.274,65.274,2200.0
2014-07-02 12:10:00,65.35,65.5,65.35,65.48,4400.0,65.1942,65.3439,65.1942,65.3239,4400.0
2014-07-02 12:20:00,65.46,65.46,65.36,65.4,2700.0,65.304,65.304,65.2042,65.2441,2700.0
2014-07-02 12:30:00,65.38,65.38,65.22,65.22,2600.0,65.2241,65.2241,65.0645,65.0645,2600.0
2014-07-02 12:40:00,65.22,65.22,65.14,65.18,4300.0,65.0645,65.0645,64.9847,65.0246,4300.0
2014-07-02 12:50:00,65.19,65.26,65.17,65.19,3900.0,65.0346,65.1044,65.0147,65.0346,3900.0
2014-07-02 13:00:00,65.22,65.22,65.16,65.16,2200.0,65.0645,65.0645,65.0047,65.0047,2200.0
2014-07-02 13:10:00,65.17,65.23,65.16,65.23,4600.0,65.0147,65.0745,65.0047,65.0745,4600.0
2014-07-02 13:20:00,65.24,65.31,65.22,65.29,2500.0,65.0845,65.1543,65.0645,65.1344,2500.0
2014-07-02 13:30:00,65.29,65.29,65.16,65.16,2200.0,65.1344,65.1344,65.0047,65.0047,2200.0
2014-07-02 13:40:00,65.18,65.2,65.17,65.17,2900.0,65.0246,65.0446,65.0147,65.0147,2900.0
2014-07-02 13:50:00,65.17,65.28,65.16,65.2,5300.0,65.0147,65.1244,65.0047,65.0446,5300.0
2014-07-02 14:00:00,65.22,65.22,65.04,65.05,7300.0,65.0645,65.0645,64.885,64.8949,7300.0
2014-07-02 14:10:00,65.06,65.24,65.06,65.16,16800.0,64.9049,65.0845,64.9049,65.0047,16800.0
2014-07-02 14:20:00,65.19,65.19,65.05,65.05,2900.0,65.0346,65.0346,64.8949,64.8949,2900.0
2014-07-02 14:30:00,65.05,65.14,65.04,65.06,5200.0,64.8949,64.9847,64.885,64.9049,5200.0
2014-07-02 14:40:00,65.06,65.11,65.03,65.1,6300.0,64.9049,64.9548,64.875,64.9448,6300.0
2014-07-02 14:50:00,65.1,65.18,65.09,65.18,3200.0,64.9448,65.0246,64.9348,65.0246,3200.0
2014-07-02 15:00:00,65.2,65.22,65.13,65.18,9200.0,65.0446,65.0645,64.9747,65.0246,9200.0
2014-07-02 15:10:00,65.17,65.2,65.17,65.2,4900.0,65.0147,65.0446,65.0147,65.0446,4900.0
2014-07-02 15:20:00,65.19,65.2,65.08,65.11,8500.0,65.0346,65.0446,64.9249,64.9548,8500.0
2014-07-02 15:30:00,65.11,65.13,65.08,65.1,12200.0,64.9548,64.9747,64.9249,64.9448,12200.0
2014-07-02 15:40:00,65.1,65.11,64.77,64.89,33400.0,64.9448,64.9548,64.6156,64.7353,33400.0
2014-07-02 15:50:00,64.9,64.9,64.71,64.87,21200.0,64.7453,64.7453,64.5557,64.7154,21200.0
2014-07-03 09:30:00,65.1,65.35,64.88,65.19,10500.0,64.9448,65.1942,64.7253,65.0346,10500.0
2014-07-03 09:40:00,65.23,65.45,65.03,65.08,7000.0,65.0745,65.294,64.875,64.9249,7000.0
2014-07-03 09:50:00,65.08,65.43,65.08,65.21,6200.0,64.9249,65.274,64.9249,65.0546,6200.0
2014-07-03 10:00:00,65.21,65.27,65.13,65.25,4400.0,65.0546,65.1144,64.9747,65.0945,4400.0
2014-07-03 10:10:00,65.3,65.37,65.17,65.2,11800.0,65.1443,65.2142,65.0147,65.0446,11800.0
2014-07-03 10:20:00,65.22,65.22,65.09,65.2,9700.0,65.0645,65.0645,64.9348,65.0446,9700.0
2014-07-03 10:30:00,65.15,65.23,65.15,65.19,6900.0,64.9947,65.0745,64.9947,65.0346,6900.0
2014-07-03 10:40:00,65.19,65.2,65.09,65.17,2900.0,65.0346,65.0446,64.9348,65.0147,2900.0
2014-07-03 10:50:00,65.17,65.22,65.12,65.17,6600.0,65.0147,65.0645,64.9648,65.0147,6600.0
2014-07-03 11:00:00,65.2,65.22,65.17,65.2,3300.0,65.0446,65.0645,65.0147,65.0446,3300.0
2014-07-03 11:10:00,65.2,65.2,65.05,65.08,4100.0,65.0446,65.0446,64.8949,64.9249,4100.0
2014-07-03 11:20:00,65.07,65.11,65.03,65.1,4700.0,64.9149,64.9548,64.875,64.9448,4700.0
2014-07-03 11:30:00,65.09,65.13,65.01,65.06,10600.0,64.9348,64.9747,64.855,64.9049,10600.0
2014-07-03 11:40:00,65.06,65.06,65.0,65.01,4500.0,64.9049,64.9049,64.8451,64.855,4500.0
2014-07-03 11:50:00,65.0,65.04,64.98,65.0,5900.0,64.8451,64.885,64.8251,64.8451,5900.0
2014-07-03 12:00:00,65.0,65.09,64.99,65.09,8900.0,64.8451,64.9348,64.8351,64.9348,8900.0
2014-07-03 12:10:00,65.1,65.1,65.07,65.09,3200.0,64.9448,64.9448,64.9149,64.9348,3200.0
2014-07-03 12:20:00,65.08,65.1,65.04,65.04,8900.0,64.9249,64.9448,64.885,64.885,8900.0
2014-07-03 12:30:00,65.05,65.1,65.03,65.03,10200.0,64.8949,64.9448,64.875,64.875,10200.0
2014-07-03 12:40:00,65.03,65.09,64.98,64.98,8900.0,64.875,64.9348,64.8251,64.8251,8900.0
2014-07-03 12:50:00,64.99,64.99,64.79,64.83,18300.0,64.8351,64.8351,64.6356,64.6755,18300.0
2014-07-07 09:30:00,64.78,64.78,64.61,64.65,5800.0,64.6256,64.6256,64.456,64.4959,5800.0
2014-07-07 09:40:00,64.65,64.7,64.42,64.7,5300.0,64.4959,64.5458,64.2664,64.5458,5300.0
2014-07-07 09:50:00,64.7,64.7,64.48,64.5,3600.0,64.5458,64.5458,64.3263,64.3462,3600.0
2014-07-07 10:00:00,64.5,64.55,64.49,64.55,2700.0,64.3462,64.3961,64.3363,64.3961,2700.0
2014-07-07 10:10:00,64.6,64.65,64.44,64.44,18200.0,64.446,64.4959,64.2864,64.2864,18200.0
2014-07-07 10:20:00,64.47,64.51,64.47,64.49,3400.0,64.3163,64.3562,64.3163,64.3363,3400.0
2014-07-07 10:30:00,64.49,64.49,64.44,64.49,2800.0,64.3363,64.3363,64.2864,64.3363,2800.0
2014-07-07 10:40:00,64.5,64.5,64.49,64.49,2800.0,64.3462,64.3462,64.3363,64.3363,2800.0
2014-07-07 10:50:00,64.49,64.5,64.24,64.3,4200.0,64.3363,64.3462,64.0869,64.1467,4200.0
2014-07-07 11:00:00,64.3,64.33,64.2,64.27,4000.0,64.1467,64.1767,64.047,64.1168,4000.0
2014-07-07 11:10:00,64.28,64.29,64.28,64.29,2000.0,64.1268,64.1367,64.1268,64.1367,2000.0
2014-07-07 11:20:00,64.29,64.3,64.26,64.3,2800.0,64.1367,64.1467,64.1068,64.1467,2800.0
2014-07-07 11:30:00,64.3,64.37,64.26,64.34,1900.0,64.1467,64.2166,64.1068,64.1866,1900.0
2014-07-07 11:40:00,64.34,64.37,64.29,64.29,2900.0,64.1866,64.2166,64.1367,64.1367,2900.0
2014-07-07 11:50:00,64.3,64.36,64.3,64.34,3300.0,64.1467,64.2066,64.1467,64.1866,3300.0
2014-07-07 12:00:00,64.37,64.42,64.37,64.38,4100.0,64.2166,64.2664,64.2166,64.2265,4100.0
2014-07-07 12:10:00,64.42,64.45,64.42,64.43,2100.0,64.2664,64.2964,64.2664,64.2764,2100.0
2014-07-07 12:20:00,64.49,64.5,64.43,64.43,2000.0,64.3363,64.3462,64.2764,64.2764,2000.0
2014-07-07 12:30:00,64.43,64.43,64.33,64.37,2800.0,64.2764,64.2764,64.1767,64.2166,2800.0
2014-07-07 12:40:00,64.39,64.39,64.31,64.31,2100.0,64.2365,64.2365,64.1567,64.1567,2100.0
2014-07-07 12:50:00,64.32,64.33,64.3,64.31,3300.0,64.1667,64.1767,64.1467,64.1567,3300.0
2014-07-07 13:00:00,64.35,64.35,64.27,64.28,4800.0,64.1966,64.1966,64.1168,64.1268,4800.0
2014-07-07 13:10:00,64.28,64.28,64.23,64.24,2400.0,64.1268,64.1268,64.0769,64.0869,2400.0
2014-07-07 13:20:00,64.25,64.29,64.18,64.29,8300.0,64.0968,64.1367,64.027,64.1367,8300.0
2014-07-07 13:30:00,64.27,64.34,64.27,64.3,2300.0,64.1168,64.1866,64.1168,64.1467,2300.0
2014-07-07 13:40:00,64.31,64.45,64.31,64.44,3700.0,64.1567,64.2964,64.1567,64.2864,3700.0
2014-07-07 13:50:00,64.45,64.45,64.38,64.38,6200.0,64.2964,64.2964,64.2265,64.2265,6200.0
2014-07-07 14:00:00,64.4,64.4,64.34,64.34,3500.0,64.2465,64.2465,64.1866,64.1866,3500.0
2014-07-07 14:10:00,64.33,64.33,64.3,64.31,1600.0,64.1767,64.1767,64.1467,64.1567,1600.0
2014-07-07 14:20:00,64.35,64.35,64.24,64.29,2900.0,64.1966,64.1966,64.0869,64.1367,2900.0
2014-07-07 14:30:00,64.29,64.29,64.14,64.18,2900.0,64.1367,64.1367,63.9871,64.027,2900.0
2014-07-07 14:40:00,64.17,64.25,64.16,64.2,5100.0,64.017,64.0968,64.0071,64.047,5100.0
2014-07-07 14:50:00,64.2,64.2,64.14,64.15,7600.0,64.047,64.047,63.9871,63.9971,7600.0
2014-07-07 15:00:00,64.15,64.19,64.15,64.17,3500.0,63.9971,64.037,63.9971,64.017,3500.0
2014-07-07 15:10:00,64.17,64.2,64.14,64.14,6700.0,64.017,64.047,63.9871,63.9871,6700.0
2014-07-07 15:20:00,64.13,64.15,64.03,64.04,7800.0,63.9771,63.9971,63.8774,63.8873,7800.0
2014-07-07 15:30:00,64.04,64.04,64.0,64.02,9500.0,63.8873,63.8873,63.8474,63.8674,9500.0
2014-07-07 15:40:00,64.02,64.02,63.93,63.93,10700.0,63.8674,63.8674,63.7776,63.7776,10700.0
2014-07-07 15:50:00,63.94,63.95,63.86,63.93,23300.0,63.7876,63.7976,63.7078,63.7776,23300.0
2014-07-08 09:30:00,63.91,63.91,63.41,63.55,3200.0,63.7577,63.7577,63.2588,63.3985,3200.0
2014-07-08 09:40:00,63.48,63.54,63.35,63.39,2200.0,63.3287,63.3885,63.199,63.2389,2200.0
2014-07-08 09:50:00,63.34,63.35,63.22,63.28,5600.0,63.189,63.199,63.0693,63.1292,5600.0
2014-07-08 10:00:00,63.24,63.3,63.11,63.21,7100.0,63.0893,63.1491,62.9596,63.0593,7100.0
2014-07-08 10:10:00,63.21,63.34,63.18,63.29,2400.0,63.0593,63.189,63.0294,63.1391,2400.0
2014-07-08 10:20:00,63.29,63.3,63.22,63.3,1200.0,63.1391,63.1491,63.0693,63.1491,1200.0
2014-07-08 10:30:00,63.31,63.31,63.11,63.18,2500.0,63.1591,63.1591,62.9596,63.0294,2500.0
2014-07-08 10:40:00,63.21,63.24,63.15,63.17,2700.0,63.0593,63.0893,62.9995,63.0194,2700.0
2014-07-08 10:50:00,63.18,63.27,63.15,63.17,2900.0,63.0294,63.1192,62.9995,63.0194,2900.0
2014-07-08 11:00:00,63.18,63.18,63.11,63.12,7200.0,63.0294,63.0294,62.9596,62.9695,7200.0
2014-07-08 11:10:00,63.12,63.16,63.11,63.12,3700.0,62.9695,63.0094,62.9596,62.9695,3700.0
2014-07-08 11:20:00,63.12,63.14,63.1,63.1,8200.0,62.9695,62.9895,62.9496,62.9496,8200.0
2014-07-08 11:30:00,63.1,63.25,63.1,63.23,3400.0,62.9496,63.0992,62.9496,63.0793,3400.0
2014-07-08 11:40:00,63.28,63.28,63.2,63.24,1200.0,63.1292,63.1292,63.0493,63.0893,1200.0
2014-07-08 11:50:00,63.21,63.21,63.13,63.2,800.0,63.0593,63.0593,62.9795,63.0493,800.0
2014-07-08 12:00:00,63.16,63.22,63.16,63.19,2100.0,63.0094,63.0693,63.0094,63.0394,2100.0
2014-07-08 12:10:00,63.16,63.16,63.1,63.14,600.0,63.0094,63.0094,62.9496,62.9895,600.0
2014-07-08 12:20:00,63.13,63.24,63.13,63.22,2400.0,62.9795,63.0893,62.9795,63.0693,2400.0
2014-07-08 12:30:00,63.26,63.27,63.16,63.17,3800.0,63.1092,63.1192,63.0094,63.0194,3800.0
2014-07-08 12:40:00,63.15,63.2,63.09,63.11,4200.0,62.9995,63.0493,62.9396,62.9596,4200.0
2014-07-08 12:50:00,63.06,63.14,63.04,63.09,5700.0,62.9097,62.9895,62.8897,62.9396,5700.0
2014-07-08 13:00:00,63.12,63.12,63.09,63.12,3800.0,62.9695,62.9695,62.9396,62.9695,3800.0
2014-07-08 13:10:00,63.12,63.21,63.12,63.21,4600.0,62.9695,63.0593,62.9695,63.0593,4600.0
2014-07-08 13:20:00,63.22,63.29,63.2,63.2,7200.0,63.0693,63.1391,63.0493,63.0493,7200.0
2014-07-08 13:30:00,63.21,63.22,63.13,63.14,9000.0,63.0593,63.0693,62.9795,62.9895,9000.0
2014-07-08 13:40:00,63.2,63.25,63.16,63.16,6200.0,63.0493,63.0992,63.0094,63.0094,6200.0
2014-07-08 13:50:00,63.19,63.23,63.17,63.18,6200.0,63.0394,63.0793,63.0194,63.0294,6200.0
2014-07-08 14:00:00,63.18,63.18,63.1,63.15,4300.0,63.0294,63.0294,62.9496,62.9995,4300.0
2014-07-08 14:10:00,63.15,63.19,63.12,63.12,6900.0,62.9995,63.0394,62.9695,62.9695,6900.0
2014-07-08 14:20:00,63.12,63.19,63.12,63.15,4700.0,62.9695,63.0394,62.9695,62.9995,4700.0
2014-07-08 14:30:00,63.16,63.17,63.11,63.11,3700.0,63.0094,63.0194,62.9596,62.9596,3700.0
2014-07-08 14:40:00,63.13,63.2,63.09,63.1,5700.0,62.9795,63.0493,62.9396,62.9496,5700.0
2014-07-08 14:50:00,63.12,63.19,63.12,63.17,5300.0,62.9695,63.0394,62.9695,63.0194,5300.0
2014-07-08 15:00:00,63.17,63.17,63.08,63.11,8200.0,63.0194,63.0194,62.9296,62.9596,8200.0
2014-07-08 15:10:00,63.11,63.17,63.1,63.1,9800.0,62.9596,63.0194,62.9496,62.9496,9800.0
2014-07-08 15:20:00,63.11,63.11,63.01,63.03,13600.0,62.9596,62.9596,62.8598,62.8798,13600.0
2014-07-08 15:30:00,63.04,63.07,63.0,63.03,17600.0,62.8897,62.9197,62.8498,62.8798,17600.0
2014-07-08 15:40:00,63.03,63.03,62.89,62.9,20400.0,62.8798,62.8798,62.7401,62.7501,20400.0
2014-07-08 15:50:00,62.89,63.05,62.86,62.98,36400.0,62.7401,62.8997,62.7102,62.8299,36400.0
2014-07-09 09:30:00,63.22,63.25,62.69,63.24,7200.0,63.0693,63.0992,62.5406,63.0893,7200.0
2014-07-09 09:40:00,63.18,63.2,63.1,63.1,4400.0,63.0294,63.0493,62.9496,62.9496,4400.0
2014-07-09 09:50:00,63.11,63.14,63.09,63.09,3100.0,62.9596,62.9895,62.9396,62.9396,3100.0
2014-07-09 10:00:00,63.05,63.19,63.05,63.11,2500.0,62.8997,63.0394,62.8997,62.9596,2500.0
2014-07-09 10:10:00,63.1,63.16,63.05,63.1,7200.0,62.9496,63.0094,62.8997,62.9496,7200.0
2014-07-09 10:20:00,63.06,63.15,63.06,63.12,1900.0,62.9097,62.9995,62.9097,62.9695,1900.0
2014-07-09 10:30:00,63.13,63.17,63.1,63.1,9800.0,62.9795,63.0194,62.9496,62.9496,9800.0
2014-07-09 10:40:00,63.12,63.15,63.1,63.1,24700.0,62.9695,62.9995,62.9496,62.9496,24700.0
2014-07-09 10:50:00,63.1,63.13,63.1,63.12,2700.0,62.9496,62.9795,62.9496,62.9695,2700.0
2014-07-09 11:00:00,63.12,63.16,63.06,63.15,5900.0,62.9695,63.0094,62.9097,62.9995,5900.0
2014-07-09 11:10:00,63.15,63.22,63.1,63.21,2500.0,62.9995,63.0693,62.9496,63.0593,2500.0
2014-07-09 11:20:00,63.21,63.22,63.17,63.17,7100.0,63.0593,63.0693,63.0194,63.0194,7100.0
2014-07-09 11:30:00,63.11,63.12,63.06,63.12,2700.0,62.9596,62.9695,62.9097,62.9695,2700.0
2014-07-09 11:40:00,63.12,63.12,63.06,63.07,1900.0,62.9695,62.9695,62.9097,62.9197,1900.0
2014-07-09 11:50:00,63.06,63.12,63.06,63.1,2800.0,62.9097,62.9695,62.9097,62.9496,2800.0
2014-07-09 12:00:00,63.11,63.11,63.07,63.11,1800.0,62.9596,62.9596,62.9197,62.9596,1800.0
2014-07-09 12:10:00,63.12,63.12,63.05,63.05,2500.0,62.9695,62.9695,62.8997,62.8997,2500.0
2014-07-09 12:20:00,63.05,63.13,63.05,63.12,2400.0,62.8997,62.9795,62.8997,62.9695,2400.0
2014-07-09 12:30:00,63.12,63.16,63.09,63.14,1800.0,62.9695,63.0094,62.9396,62.9895,1800.0
2014-07-09 12:40:00,63.14,63.19,63.14,63.15,3800.0,62.9895,63.0394,62.9895,62.9995,3800.0
2014-07-09 12:50:00,63.15,63.2,63.13,63.2,1300.0,62.9995,63.0493,62.9795,63.0493,1300.0
2014-07-09 13:00:00,63.2,63.21,63.17,63.18,2000.0,63.0493,63.0593,63.0194,63.0294,2000.0
2014-07-09 13:10:00,63.2,63.23,63.18,63.18,2600.0,63.0493,63.0793,63.0294,63.0294,2600.0
2014-07-09 13:20:00,63.17,63.17,63.1,63.13,3900.0,63.0194,63.0194,62.9496,62.9795,3900.0
2014-07-09 13:30:00,63.15,63.17,63.14,63.17,1600.0,62.9995,63.0194,62.9895,63.0194,1600.0
2014-07-09 13:40:00,63.2,63.22,63.15,63.17,2400.0,63.0493,63.0693,62.9995,63.0194,2400.0
2014-07-09 13:50:00,63.2,63.25,63.19,63.21,4500.0,63.0493,63.0992,63.0394,63.0593,4500.0
2014-07-09 14:00:00,63.2,63.25,63.07,63.13,9800.0,63.0493,63.0992,62.9197,62.9795,9800.0
2014-07-09 14:10:00,63.2,63.5,63.2,63.48,10200.0,63.0493,63.3486,63.0493,63.3287,10200.0
2014-07-09 14:20:00,63.49,63.49,63.36,63.37,7400.0,63.3387,63.3387,63.209,63.2189,7400.0
2014-07-09 14:30:00,63.37,63.37,63.22,63.27,20900.0,63.2189,63.2189,63.0693,63.1192,20900.0
2014-07-09 14:40:00,63.3,63.34,63.28,63.31,10100.0,63.1491,63.189,63.1292,63.1591,10100.0
2014-07-09 14:50:00,63.31,63.37,63.31,63.33,11400.0,63.1591,63.2189,63.1591,63.179,11400.0
2014-07-09 15:00:00,63.33,63.34,63.27,63.28,5000.0,63.179,63.189,63.1192,63.1292,5000.0
2014-07-09 15:10:00,63.3,63.34,63.26,63.3,11400.0,63.1491,63.189,63.1092,63.1491,11400.0
2014-07-09 15:20:00,63.3,63.34,63.24,63.25,9000.0,63.1491,63.189,63.0893,63.0992,9000.0
2014-07-09 15:30:00,63.19,63.4,63.19,63.4,10700.0,63.0394,63.2489,63.0394,63.2489,10700.0
2014-07-09 15:40:00,63.39,63.42,63.33,63.38,11300.0,63.2389,63.2688,63.179,63.2289,11300.0
2014-07-09 15:50:00,63.36,63.42,63.32,63.42,15100.0,63.209,63.2688,63.1691,63.2688,15100.0
2014-07-10 09:30:00,62.39,62.66,62.35,62.64,5100.0,62.2413,62.5106,62.2014,62.4907,5100.0
2014-07-10 09:40:00,62.77,62.77,62.34,62.48,3200.0,62.6204,62.6204,62.1914,62.3311,3200.0
2014-07-10 09:50:00,62.58,62.82,62.54,62.59,9900.0,62.4308,62.6703,62.3909,62.4408,9900.0
2014-07-10 10:00:00,62.59,62.85,62.59,62.74,6900.0,62.4408,62.7002,62.4408,62.5904,6900.0
2014-07-10 10:10:00,62.74,62.9,62.66,62.66,3900.0,62.5904,62.7501,62.5106,62.5106,3900.0
2014-07-10 10:20:00,62.66,62.69,62.5,62.5,6100.0,62.5106,62.5406,62.351,62.351,6100.0
2014-07-10 10:30:00,62.59,62.61,62.4,62.44,3000.0,62.4408,62.4608,62.2513,62.2912,3000.0
2014-07-10 10:40:00,62.46,62.57,62.46,62.57,2200.0,62.3111,62.4208,62.3111,62.4208,2200.0
2014-07-10 10:50:00,62.53,62.63,62.51,62.54,4400.0,62.3809,62.4807,62.361,62.3909,4400.0
2014-07-10 11:00:00,62.67,62.87,62.66,62.87,3300.0,62.5206,62.7201,62.5106,62.7201,3300.0
2014-07-10 11:10:00,62.91,62.92,62.86,62.88,4700.0,62.76,62.77,62.7102,62.7301,4700.0
2014-07-10 11:20:00,62.81,62.89,62.78,62.84,5200.0,62.6603,62.7401,62.6303,62.6902,5200.0
2014-07-10 11:30:00,62.75,62.86,62.73,62.79,3200.0,62.6004,62.7102,62.5805,62.6403,3200.0
2014-07-10 11:40:00,62.79,62.86,62.71,62.86,6800.0,62.6403,62.7102,62.5605,62.7102,6800.0
2014-07-10 11:50:00,62.93,62.98,62.93,62.98,2500.0,62.78,62.8299,62.78,62.8299,2500.0
2014-07-10 12:00:00,62.98,63.06,62.89,62.9,6300.0,62.8299,62.9097,62.7401,62.7501,6300.0
2014-07-10 12:10:00,62.89,62.99,62.85,62.99,1800.0,62.7401,62.8398,62.7002,62.8398,1800.0
2014-07-10 12:20:00,62.99,63.0,62.95,63.0,2800.0,62.8398,62.8498,62.7999,62.8498,2800.0
2014-07-10 12:30:00,63.0,63.0,62.94,62.94,4900.0,62.8498,62.8498,62.79,62.79,4900.0
2014-07-10 12:40:00,62.99,62.99,62.81,62.92,3200.0,62.8398,62.8398,62.6603,62.77,3200.0
2014-07-10 12:50:00,62.92,63.03,62.91,63.03,1300.0,62.77,62.8798,62.76,62.8798,1300.0
2014-07-10 13:00:00,63.09,63.25,63.09,63.22,3900.0,62.9396,63.0992,62.9396,63.0693,3900.0
2014-07-10 13:10:00,63.22,63.3,63.21,63.28,2200.0,63.0693,63.1491,63.0593,63.1292,2200.0
2014-07-10 13:20:00,63.29,63.48,63.29,63.48,2600.0,63.1391,63.3287,63.1391,63.3287,2600.0
2014-07-10 13:30:00,63.47,63.51,63.43,63.51,1700.0,63.3187,63.3586,63.2788,63.3586,1700.0
2014-07-10 13:40:00,63.55,63.55,63.5,63.5,2000.0,63.3985,63.3985,63.3486,63.3486,2000.0
2014-07-10 13:50:00,63.5,63.51,63.41,63.45,2100.0,63.3486,63.3586,63.2588,63.2988,2100.0
2014-07-10 14:00:00,63.45,63.51,63.37,63.45,3000.0,63.2988,63.3586,63.2189,63.2988,3000.0
2014-07-10 14:10:00,63.45,63.46,63.38,63.39,1900.0,63.2988,63.3087,63.2289,63.2389,1900.0
2014-07-10 14:20:00,63.38,63.43,63.38,63.43,1100.0,63.2289,63.2788,63.2289,63.2788,1100.0
2014-07-10 14:30:00,63.41,63.41,63.25,63.25,1700.0,63.2588,63.2588,63.0992,63.0992,1700.0
2014-07-10 14:40:00,63.23,63.27,63.19,63.23,2900.0,63.0793,63.1192,63.0394,63.0793,2900.0
2014-07-10 14:50:00,63.23,63.27,63.22,63.23,5900.0,63.0793,63.1192,63.0693,63.0793,5900.0
2014-07-10 15:00:00,63.18,63.21,63.11,63.21,4400.0,63.0294,63.0593,62.9596,63.0593,4400.0
2014-07-10 15:10:00,63.21,63.22,63.2,63.22,2100.0,63.0593,63.0693,63.0493,63.0693,2100.0
2014-07-10 15:20:00,63.22,63.44,63.22,63.44,2000.0,63.0693,63.2888,63.0693,63.2888,2000.0
2014-07-10 15:30:00,63.44,63.46,63.4,63.46,5900.0,63.2888,63.3087,63.2489,63.3087,5900.0
2014-07-10 15:40:00,63.4,63.4,63.21,63.21,5700.0,63.2489,63.2489,63.0593,63.0593,5700.0
2014-07-10 15:50:00,63.22,63.3,63.17,63.24,17600.0,63.0693,63.1491,63.0194,63.0893,17600.0
2014-07-11 09:30:00,63.15,63.44,63.02,63.09,2900.0,62.9995,63.2888,62.8698,62.9396,2900.0
2014-07-11 09:40:00,63.09,63.13,63.04,63.07,3700.0,62.9396,62.9795,62.8897,62.9197,3700.0
2014-07-11 09:50:00,63.11,63.4,63.11,63.35,3700.0,62.9596,63.2489,62.9596,63.199,3700.0
2014-07-11 10:00:00,63.35,63.35,63.24,63.29,3800.0,63.199,63.199,63.0893,63.1391,3800.0
2014-07-11 10:10:00,63.34,63.62,63.25,63.57,3600.0,63.189,63.4683,63.0992,63.4185,3600.0
2014-07-11 10:20:00,63.57,63.61,63.52,63.54,3600.0,63.4185,63.4584,63.3686,63.3885,3600.0
2014-07-11 10:30:00,63.56,63.59,63.35,63.41,4300.0,63.4085,63.4384,63.199,63.2588,4300.0
2014-07-11 10:40:00,63.39,63.48,63.38,63.48,2200.0,63.2389,63.3287,63.2289,63.3287,2200.0
2014-07-11 10:50:00,63.5,63.5,63.27,63.32,4900.0,63.3486,63.3486,63.1192,63.1691,4900.0
2014-07-11 11:00:00,63.32,63.41,63.32,63.35,2000.0,63.1691,63.2588,63.1691,63.199,2000.0
2014-07-11 11:10:00,63.35,63.35,63.27,63.3,2100.0,63.199,63.199,63.1192,63.1491,2100.0
2014-07-11 11:20:00,63.25,63.26,63.17,63.18,2300.0,63.0992,63.1092,63.0194,63.0294,2300.0
2014-07-11 11:30:00,63.17,63.29,63.17,63.19,1800.0,63.0194,63.1391,63.0194,63.0394,1800.0
2014-07-11 11:40:00,63.19,63.19,63.16,63.17,2400.0,63.0394,63.0394,63.0094,63.0194,2400.0
2014-07-11 11:50:00,63.12,63.2,63.09,63.17,1900.0,62.9695,63.0493,62.9396,63.0194,1900.0
2014-07-11 12:00:00,63.17,63.21,63.17,63.18,1900.0,63.0194,63.0593,63.0194,63.0294,1900.0
2014-07-11 12:10:00,63.19,63.27,63.18,63.27,1600.0,63.0394,63.1192,63.0294,63.1192,1600.0
2014-07-11 12:20:00,63.3,63.38,63.27,63.38,2000.0,63.1491,63.2289,63.1192,63.2289,2000.0
2014-07-11 12:30:00,63.38,63.39,63.34,63.34,900.0,63.2289,63.2389,63.189,63.189,900.0
2014-07-11 12:40:00,63.41,63.43,63.3,63.31,1600.0,63.2588,63.2788,63.1491,63.1591,1600.0
2014-07-11 12:50:00,63.38,63.42,63.38,63.42,600.0,63.2289,63.2688,63.2289,63.2688,600.0
2014-07-11 13:00:00,63.42,63.46,63.42,63.46,2200.0,63.2688,63.3087,63.2688,63.3087,2200.0
2014-07-11 13:10:00,63.46,63.54,63.45,63.54,2700.0,63.3087,63.3885,63.2988,63.3885,2700.0
2014-07-11 13:20:00,63.54,63.54,63.48,63.51,1100.0,63.3885,63.3885,63.3287,63.3586,1100.0
2014-07-11 13:30:00,63.54,63.56,63.4,63.4,2900.0,63.3885,63.4085,63.2489,63.2489,2900.0
2014-07-11 13:40:00,63.37,63.39,63.36,63.37,2400.0,63.2189,63.2389,63.209,63.2189,2400.0
2014-07-11 13:50:00,63.37,63.38,63.3,63.3,1300.0,63.2189,63.2289,63.1491,63.1491,1300.0
2014-07-11 14:00:00,63.31,63.38,63.31,63.36,2100.0,63.1591,63.2289,63.1591,63.209,2100.0
2014-07-11 14:10:00,63.36,63.36,63.33,63.35,2600.0,63.209,63.209,63.179,63.199,2600.0
2014-07-11 14:20:00,63.32,63.41,63.28,63.41,2500.0,63.1691,63.2588,63.1292,63.2588,2500.0
2014-07-11 14:30:00,63.41,63.47,63.41,63.44,1800.0,63.2588,63.3187,63.2588,63.2888,1800.0
2014-07-11 14:40:00,63.49,63.54,63.49,63.49,3000.0,63.3387,63.3885,63.3387,63.3387,3000.0
2014-07-11 14:50:00,63.49,63.53,63.48,63.48,2800.0,63.3387,63.3786,63.3287,63.3287,2800.0
2014-07-11 15:00:00,63.5,63.5,63.46,63.5,2100.0,63.3486,63.3486,63.3087,63.3486,2100.0
2014-07-11 15:10:00,63.5,63.5,63.42,63.44,3500.0,63.3486,63.3486,63.2688,63.2888,3500.0
2014-07-11 15:20:00,63.44,63.45,63.4,63.4,4700.0,63.2888,63.2988,63.2489,63.2489,4700.0
2014-07-11 15:30:00,63.4,63.41,63.38,63.39,6700.0,63.2489,63.2588,63.2289,63.2389,6700.0
2014-07-11 15:40:00,63.4,63.4,63.29,63.3,6300.0,63.2489,63.2489,63.1391,63.1491,6300.0
2014-07-11 15:50:00,63.32,63.33,63.23,63.29,8200.0,63.1691,63.179,63.0793,63.1391,8200.0
2014-07-14 09:30:00,63.76,63.76,63.24,63.49,2200.0,63.608,63.608,63.0893,63.3387,2200.0
2014-07-14 09:40:00,63.68,63.68,63.33,63.6,5500.0,63.5282,63.5282,63.179,63.4484,5500.0
2014-07-14 09:50:00,63.6,63.6,63.5,63.6,3200.0,63.4484,63.4484,63.3486,63.4484,3200.0
2014-07-14 10:00:00,63.65,63.76,63.65,63.69,3400.0,63.4983,63.608,63.4983,63.5382,3400.0
2014-07-14 10:10:00,63.69,63.69,63.64,63.65,3700.0,63.5382,63.5382,63.4883,63.4983,3700.0
2014-07-14 10:20:00,63.65,63.72,63.6,63.7,2800.0,63.4983,63.5681,63.4484,63.5482,2800.0
2014-07-14 10:30:00,63.7,63.86,63.7,63.81,3800.0,63.5482,63.7078,63.5482,63.6579,3800.0
2014-07-14 10:40:00,63.82,63.99,63.82,63.99,4500.0,63.6679,63.8375,63.6679,63.8375,4500.0
2014-07-14 10:50:00,64.0,64.02,64.0,64.02,1900.0,63.8474,63.8674,63.8474,63.8674,1900.0
2014-07-14 11:00:00,64.03,64.07,64.03,64.06,3100.0,63.8774,63.9173,63.8774,63.9073,3100.0
2014-07-14 11:10:00,64.08,64.17,64.08,64.08,3600.0,63.9272,64.017,63.9272,63.9272,3600.0
2014-07-14 11:20:00,64.08,64.08,64.03,64.07,2500.0,63.9272,63.9272,63.8774,63.9173,2500.0
2014-07-14 11:30:00,64.09,64.1,64.03,64.03,3000.0,63.9372,63.9472,63.8774,63.8774,3000.0
2014-07-14 11:40:00,64.02,64.02,63.96,63.98,2000.0,63.8674,63.8674,63.8075,63.8275,2000.0
2014-07-14 11:50:00,63.98,63.99,63.94,63.94,3000.0,63.8275,63.8375,63.7876,63.7876,3000.0
2014-07-14 12:00:00,63.92,63.92,63.83,63.83,1300.0,63.7676,63.7676,63.6778,63.6778,1300.0
2014-07-14 12:10:00,63.81,63.84,63.79,63.83,1900.0,63.6579,63.6878,63.6379,63.6778,1900.0
2014-07-14 12:20:00,63.9,63.91,63.9,63.9,2100.0,63.7477,63.7577,63.7477,63.7477,2100.0
2014-07-14 12:30:00,63.9,63.9,63.89,63.89,1800.0,63.7477,63.7477,63.7377,63.7377,1800.0
2014-07-14 12:40:00,63.89,63.9,63.85,63.86,1700.0,63.7377,63.7477,63.6978,63.7078,1700.0
2014-07-14 12:50:00,63.85,63.85,63.71,63.73,5200.0,63.6978,63.6978,63.5581,63.5781,5200.0
2014-07-14 13:00:00,63.73,63.77,63.69,63.7,7900.0,63.5781,63.618,63.5382,63.5482,7900.0
2014-07-14 13:10:00,63.7,63.71,63.64,63.64,3100.0,63.5482,63.5581,63.4883,63.4883,3100.0
2014-07-14 13:20:00,63.64,63.73,63.64,63.65,3100.0,63.4883,63.5781,63.4883,63.4983,3100.0
2014-07-14 13:30:00,63.68,63.68,63.63,63.65,2700.0,63.5282,63.5282,63.4783,63.4983,2700.0
2014-07-14 13:40:00,63.62,63.69,63.57,63.57,3800.0,63.4683,63.5382,63.4185,63.4185,3800.0
2014-07-14 13:50:00,63.58,63.58,63.49,63.49,2700.0,63.4284,63.4284,63.3387,63.3387,2700.0
2014-07-14 14:00:00,63.49,63.49,63.4,63.44,4500.0,63.3387,63.3387,63.2489,63.2888,4500.0
2014-07-14 14:10:00,63.44,63.48,63.41,63.48,4700.0,63.2888,63.3287,63.2588,63.3287,4700.0
2014-07-14 14:20:00,63.48,63.52,63.48,63.49,3200.0,63.3287,63.3686,63.3287,63.3387,3200.0
2014-07-14 14:30:00,63.51,63.52,63.45,63.48,3700.0,63.3586,63.3686,63.2988,63.3287,3700.0
2014-07-14 14:40:00,63.49,63.49,63.35,63.35,3900.0,63.3387,63.3387,63.199,63.199,3900.0
2014-07-14 14:50:00,63.36,63.43,63.34,63.43,4500.0,63.209,63.2788,63.189,63.2788,4500.0
2014-07-14 15:00:00,63.44,63.45,63.43,63.44,4100.0,63.2888,63.2988,63.2788,63.2888,4100.0
2014-07-14 15:10:00,63.44,63.44,63.4,63.4,3700.0,63.2888,63.2888,63.2489,63.2489,3700.0
2014-07-14 15:20:00,63.4,63.4,63.34,63.35,5500.0,63.2489,63.2489,63.189,63.199,5500.0
2014-07-14 15:30:00,63.35,63.44,63.33,63.44,7500.0,63.199,63.2888,63.179,63.2888,7500.0
2014-07-14 15:40:00,63.46,63.5,63.38,63.41,9000.0,63.3087,63.3486,63.2289,63.2588,9000.0
2014-07-14 15:50:00,63.41,63.43,63.39,63.42,30900.0,63.2588,63.2788,63.2389,63.2688,30900.0
2014-07-15 09:30:00,63.31,63.44,63.12,63.4,2800.0,63.1591,63.2888,62.9695,63.2489,2800.0
2014-07-15 09:40:00,63.41,63.52,63.41,63.45,1400.0,63.2588,63.3686,63.2588,63.2988,1400.0
2014-07-15 09:50:00,63.41,63.42,63.25,63.28,5400.0,63.2588,63.2688,63.0992,63.1292,5400.0
2014-07-15 10:00:00,63.27,63.34,63.18,63.19,3700.0,63.1192,63.189,63.0294,63.0394,3700.0
2014-07-15 10:10:00,63.31,63.34,63.1,63.21,3900.0,63.1591,63.189,62.9496,63.0593,3900.0
2014-07-15 10:20:00,63.19,63.24,63.1,63.17,2300.0,63.0394,63.0893,62.9496,63.0194,2300.0
2014-07-15 10:30:00,63.11,63.16,63.06,63.06,5000.0,62.9596,63.0094,62.9097,62.9097,5000.0
2014-07-15 10:40:00,63.01,63.01,62.86,62.86,3800.0,62.8598,62.8598,62.7102,62.7102,3800.0
2014-07-15 10:50:00,62.86,62.92,62.86,62.89,13000.0,62.7102,62.77,62.7102,62.7401,13000.0
2014-07-15 11:00:00,62.91,62.96,62.81,62.95,8600.0,62.76,62.8099,62.6603,62.7999,8600.0
2014-07-15 11:10:00,62.96,62.96,62.87,62.89,11000.0,62.8099,62.8099,62.7201,62.7401,11000.0
2014-07-15 11:20:00,62.9,62.97,62.9,62.91,5300.0,62.7501,62.8199,62.7501,62.76,5300.0
2014-07-15 11:30:00,62.89,62.89,62.76,62.83,2900.0,62.7401,62.7401,62.6104,62.6802,2900.0
2014-07-15 11:40:00,62.83,62.83,62.76,62.76,2300.0,62.6802,62.6802,62.6104,62.6104,2300.0
2014-07-15 11:50:00,62.84,62.84,62.66,62.69,2600.0,62.6902,62.6902,62.5106,62.5406,2600.0
2014-07-15 12:00:00,62.59,62.68,62.59,62.65,2200.0,62.4408,62.5306,62.4408,62.5007,2200.0
2014-07-15 12:10:00,62.65,62.85,62.65,62.82,1800.0,62.5007,62.7002,62.5007,62.6703,1800.0
2014-07-15 12:20:00,62.83,62.9,62.82,62.89,10900.0,62.6802,62.7501,62.6703,62.7401,10900.0
2014-07-15 12:30:00,62.89,62.95,62.89,62.95,9800.0,62.7401,62.7999,62.7401,62.7999,9800.0
2014-07-15 12:40:00,62.95,63.05,62.92,62.99,8300.0,62.7999,62.8997,62.77,62.8398,8300.0
2014-07-15 12:50:00,62.99,63.0,62.96,62.96,5100.0,62.8398,62.8498,62.8099,62.8099,5100.0
2014-07-15 13:00:00,62.96,63.01,62.95,62.99,9800.0,62.8099,62.8598,62.7999,62.8398,9800.0
2014-07-15 13:10:00,63.0,63.01,62.97,62.98,27800.0,62.8498,62.8598,62.8199,62.8299,27800.0
2014-07-15 13:20:00,63.0,63.0,62.94,62.96,3900.0,62.8498,62.8498,62.79,62.8099,3900.0
2014-07-15 13:30:00,62.97,63.13,62.97,63.04,13800.0,62.8199,62.9795,62.8199,62.8897,13800.0
2014-07-15 13:40:00,63.04,63.04,62.94,63.0,6200.0,62.8897,62.8897,62.79,62.8498,6200.0
2014-07-15 13:50:00,63.03,63.04,62.96,62.96,2700.0,62.8798,62.8897,62.8099,62.8099,2700.0
2014-07-15 14:00:00,63.01,63.01,62.96,62.96,7000.0,62.8598,62.8598,62.8099,62.8099,7000.0
2014-07-15 14:10:00,62.98,63.0,62.97,63.0,3900.0,62.8299,62.8498,62.8199,62.8498,3900.0
2014-07-15 14:20:00,63.0,63.0,62.93,62.98,6900.0,62.8498,62.8498,62.78,62.8299,6900.0
2014-07-15 14:30:00,62.99,63.0,62.94,62.94,4300.0,62.8398,62.8498,62.79,62.79,4300.0
2014-07-15 14:40:00,62.94,62.98,62.94,62.97,3000.0,62.79,62.8299,62.79,62.8199,3000.0
2014-07-15 14:50:00,62.99,63.05,62.97,63.05,7800.0,62.8398,62.8997,62.8199,62.8997,7800.0
2014-07-15 15:00:00,63.02,63.04,62.96,62.96,6000.0,62.8698,62.8897,62.8099,62.8099,6000.0
2014-07-15 15:10:00,62.96,63.06,62.94,63.02,3800.0,62.8099,62.9097,62.79,62.8698,3800.0
2014-07-15 15:20:00,63.05,63.12,63.03,63.11,3200.0,62.8997,62.9695,62.8798,62.9596,3200.0
2014-07-15 15:30:00,63.11,63.18,63.11,63.18,6200.0,62.9596,63.0294,62.9596,63.0294,6200.0
2014-07-15 15:40:00,63.19,63.2,63.14,63.18,9000.0,63.0394,63.0493,62.9895,63.0294,9000.0
2014-07-15 15:50:00,63.17,63.19,63.1,63.18,10500.0,63.0194,63.0394,62.9496,63.0294,10500.0
2014-07-16 09:30:00,63.54,63.73,63.54,63.66,4200.0,63.3885,63.5781,63.3885,63.5082,4200.0
2014-07-16 09:40:00,63.63,63.82,63.49,63.59,7900.0,63.4783,63.6679,63.3387,63.4384,7900.0
2014-07-16 09:50:00,63.61,63.61,63.34,63.57,9400.0,63.4584,63.4584,63.189,63.4185,9400.0
2014-07-16 10:00:00,63.64,63.95,63.64,63.88,4800.0,63.4883,63.7976,63.4883,63.7277,4800.0
2014-07-16 10:10:00,63.95,64.05,63.86,63.9,5600.0,63.7976,63.8973,63.7078,63.7477,5600.0
2014-07-16 10:20:00,63.89,63.95,63.58,63.63,12000.0,63.7377,63.7976,63.4284,63.4783,12000.0
2014-07-16 10:30:00,63.55,63.68,63.55,63.65,3300.0,63.3985,63.5282,63.3985,63.4983,3300.0
2014-07-16 10:40:00,63.68,63.68,63.4,63.45,5000.0,63.5282,63.5282,63.2489,63.2988,5000.0
2014-07-16 10:50:00,63.45,63.5,63.36,63.36,5200.0,63.2988,63.3486,63.209,63.209,5200.0
2014-07-16 11:00:00,63.38,63.43,63.36,63.38,11200.0,63.2289,63.2788,63.209,63.2289,11200.0
2014-07-16 11:10:00,63.38,63.4,63.3,63.3,5900.0,63.2289,63.2489,63.1491,63.1491,5900.0
2014-07-16 11:20:00,63.3,63.3,63.22,63.26,4200.0,63.1491,63.1491,63.0693,63.1092,4200.0
2014-07-16 11:30:00,63.26,63.26,63.01,63.07,5000.0,63.1092,63.1092,62.8598,62.9197,5000.0
2014-07-16 11:40:00,63.06,63.2,63.06,63.09,5900.0,62.9097,63.0493,62.9097,62.9396,5900.0
2014-07-16 11:50:00,63.14,63.17,63.08,63.15,8700.0,62.9895,63.0194,62.9296,62.9995,8700.0
2014-07-16 12:00:00,63.15,63.2,63.11,63.2,7000.0,62.9995,63.0493,62.9596,63.0493,7000.0
2014-07-16 12:10:00,63.2,63.3,63.19,63.28,3900.0,63.0493,63.1491,63.0394,63.1292,3900.0
2014-07-16 12:20:00,63.27,63.35,63.27,63.32,12600.0,63.1192,63.199,63.1192,63.1691,12600.0
2014-07-16 12:30:00,63.32,63.56,63.32,63.39,7500.0,63.1691,63.4085,63.1691,63.2389,7500.0
2014-07-16 12:40:00,63.41,63.45,63.32,63.32,4200.0,63.2588,63.2988,63.1691,63.1691,4200.0
2014-07-16 12:50:00,63.37,63.39,63.34,63.36,10200.0,63.2189,63.2389,63.189,63.209,10200.0
2014-07-16 13:00:00,63.35,63.41,63.32,63.37,10800.0,63.199,63.2588,63.1691,63.2189,10800.0
2014-07-16 13:10:00,63.37,63.38,63.3,63.35,2700.0,63.2189,63.2289,63.1491,63.199,2700.0
2014-07-16 13:20:00,63.35,63.37,63.23,63.25,4700.0,63.199,63.2189,63.0793,63.0992,4700.0
2014-07-16 13:30:00,63.26,63.29,63.1,63.1,6300.0,63.1092,63.1391,62.9496,62.9496,6300.0
2014-07-16 13:40:00,63.13,63.14,63.08,63.11,15500.0,62.9795,62.9895,62.9296,62.9596,15500.0
2014-07-16 13:50:00,63.11,63.16,63.07,63.12,7800.0,62.9596,63.0094,62.9197,62.9695,7800.0
2014-07-16 14:00:00,63.1,63.28,63.07,63.28,14100.0,62.9496,63.1292,62.9197,63.1292,14100.0
2014-07-16 14:10:00,63.27,63.28,63.13,63.14,14800.0,63.1192,63.1292,62.9795,62.9895,14800.0
2014-07-16 14:20:00,63.14,63.16,63.01,63.05,8200.0,62.9895,63.0094,62.8598,62.8997,8200.0
2014-07-16 14:30:00,63.05,63.05,62.82,62.82,4600.0,62.8997,62.8997,62.6703,62.6703,4600.0
2014-07-16 14:40:00,62.84,63.02,62.79,62.98,5400.0,62.6902,62.8698,62.6403,62.8299,5400.0
2014-07-16 14:50:00,62.98,62.99,62.88,62.96,3500.0,62.8299,62.8398,62.7301,62.8099,3500.0
2014-07-16 15:00:00,62.95,62.98,62.92,62.92,3700.0,62.7999,62.8299,62.77,62.77,3700.0
2014-07-16 15:10:00,62.98,63.0,62.93,62.99,7600.0,62.8299,62.8498,62.78,62.8398,7600.0
2014-07-16 15:20:00,62.99,63.11,62.95,63.08,11100.0,62.8398,62.9596,62.7999,62.9296,11100.0
2014-07-16 15:30:00,63.08,63.08,62.96,62.99,8800.0,62.9296,62.9296,62.8099,62.8398,8800.0
2014-07-16 15:40:00,62.97,63.04,62.94,63.02,7100.0,62.8199,62.8897,62.79,62.8698,7100.0
2014-07-16 15:50:00,63.05,63.1,62.9,62.94,19200.0,62.8997,62.9496,62.7501,62.79,19200.0
2014-07-17 09:30:00,62.74,63.0,62.7,63.0,3100.0,62.5904,62.8498,62.5505,62.8498,3100.0
2014-07-17 09:40:00,63.08,63.13,63.0,63.01,6400.0,62.9296,62.9795,62.8498,62.8598,6400.0
2014-07-17 09:50:00,62.98,63.05,62.94,63.01,4700.0,62.8299,62.8997,62.79,62.8598,4700.0
2014-07-17 10:00:00,63.05,63.05,62.73,62.78,10600.0,62.8997,62.8997,62.5805,62.6303,10600.0
2014-07-17 10:10:00,62.78,62.78,62.71,62.71,2200.0,62.6303,62.6303,62.5605,62.5605,2200.0
2014-07-17 10:20:00,62.74,62.78,62.68,62.75,4800.0,62.5904,62.6303,62.5306,62.6004,4800.0
2014-07-17 10:30:00,62.8,62.81,62.76,62.78,6500.0,62.6503,62.6603,62.6104,62.6303,6500.0
2014-07-17 10:40:00,62.78,62.8,62.66,62.7,6100.0,62.6303,62.6503,62.5106,62.5505,6100.0
2014-07-17 10:50:00,62.67,62.67,62.64,62.67,2000.0,62.5206,62.5206,62.4907,62.5206,2000.0
2014-07-17 11:00:00,62.68,62.73,62.61,62.62,4400.0,62.5306,62.5805,62.4608,62.4707,4400.0
2014-07-17 11:10:00,62.62,62.62,62.37,62.48,6300.0,62.4707,62.4707,62.2213,62.3311,6300.0
2014-07-17 11:20:00,62.49,62.49,62.31,62.39,2700.0,62.341,62.341,62.1615,62.2413,2700.0
2014-07-17 11:30:00,62.32,62.47,62.21,62.38,2200.0,62.1714,62.3211,62.0617,62.2313,2200.0
2014-07-17 11:40:00,62.42,62.49,62.36,62.43,3300.0,62.2712,62.341,62.2113,62.2812,3300.0
2014-07-17 11:50:00,62.43,62.43,62.2,62.21,3200.0,62.2812,62.2812,62.0517,62.0617,3200.0
2014-07-17 12:00:00,62.21,62.21,62.11,62.19,1600.0,62.0617,62.0617,61.9619,62.0418,1600.0
2014-07-17 12:10:00,62.33,62.35,62.28,62.31,1900.0,62.1814,62.2014,62.1315,62.1615,1900.0
2014-07-17 12:20:00,62.31,62.38,62.26,62.29,2900.0,62.1615,62.2313,62.1116,62.1415,2900.0
2014-07-17 12:30:00,62.35,62.45,62.29,62.42,1900.0,62.2014,62.3011,62.1415,62.2712,1900.0
2014-07-17 12:40:00,62.42,62.42,62.37,62.4,1700.0,62.2712,62.2712,62.2213,62.2513,1700.0
2014-07-17 12:50:00,62.41,62.44,62.37,62.44,600.0,62.2612,62.2912,62.2213,62.2912,600.0
2014-07-17 13:00:00,62.44,62.59,62.42,62.59,3900.0,62.2912,62.4408,62.2712,62.4408,3900.0
2014-07-17 13:10:00,62.59,62.72,62.59,62.67,2600.0,62.4408,62.5705,62.4408,62.5206,2600.0
2014-07-17 13:20:00,62.67,62.68,62.58,62.6,3200.0,62.5206,62.5306,62.4308,62.4508,3200.0
2014-07-17 13:30:00,62.65,62.65,62.52,62.52,3100.0,62.5007,62.5007,62.371,62.371,3100.0
2014-07-17 13:40:00,62.53,62.54,62.49,62.54,1600.0,62.3809,62.3909,62.341,62.3909,1600.0
2014-07-17 13:50:00,62.54,62.55,62.45,62.5,1600.0,62.3909,62.4009,62.3011,62.351,1600.0
2014-07-17 14:00:00,62.5,62.51,62.36,62.36,3700.0,62.351,62.361,62.2113,62.2113,3700.0
2014-07-17 14:10:00,62.36,62.52,62.36,62.47,2900.0,62.2113,62.371,62.2113,62.3211,2900.0
2014-07-17 14:20:00,62.46,62.49,62.42,62.42,2500.0,62.3111,62.341,62.2712,62.2712,2500.0
2014-07-17 14:30:00,62.47,62.51,62.43,62.48,1500.0,62.3211,62.361,62.2812,62.3311,1500.0
2014-07-17 14:40:00,62.54,62.59,62.54,62.59,3000.0,62.3909,62.4408,62.3909,62.4408,3000.0
2014-07-17 14:50:00,62.62,62.65,62.61,62.64,8100.0,62.4707,62.5007,62.4608,62.4907,8100.0
2014-07-17 15:00:00,62.64,62.64,62.45,62.5,4900.0,62.4907,62.4907,62.3011,62.351,4900.0
2014-07-17 15:10:00,62.52,62.59,62.36,62.36,9000.0,62.371,62.4408,62.2113,62.2113,9000.0
2014-07-17 15:20:00,62.37,62.39,62.09,62.14,9000.0,62.2213,62.2413,61.942,61.9919,9000.0
2014-07-17 15:30:00,62.14,62.24,62.05,62.16,9100.0,61.9919,62.0916,61.9021,62.0118,9100.0
2014-07-17 15:40:00,62.16,62.16,61.96,62.1,10000.0,62.0118,62.0118,61.8123,61.952,10000.0
2014-07-17 15:50:00,62.1,62.13,61.99,62.01,22800.0,61.952,61.9819,61.8422,61.8622,22800.0
2014-07-18 09:30:00,61.95,62.39,61.95,62.33,12300.0,61.8023,62.2413,61.8023,62.1814,12300.0
2014-07-18 09:40:00,62.28,62.42,62.28,62.38,3200.0,62.1315,62.2712,62.1315,62.2313,3200.0
2014-07-18 09:50:00,62.38,62.6,62.38,62.54,5600.0,62.2313,62.4508,62.2313,62.3909,5600.0
2014-07-18 10:00:00,62.55,62.59,62.23,62.28,8700.0,62.4009,62.4408,62.0817,62.1315,8700.0
2014-07-18 10:10:00,62.34,62.34,61.94,62.11,13400.0,62.1914,62.1914,61.7923,61.9619,13400.0
2014-07-18 10:20:00,62.1,62.26,62.0,62.2,5800.0,61.952,62.1116,61.8522,62.0517,5800.0
2014-07-18 10:30:00,62.19,62.2,62.12,62.15,5600.0,62.0418,62.0517,61.9719,62.0018,5600.0
2014-07-18 10:40:00,62.15,62.22,62.04,62.2,7100.0,62.0018,62.0717,61.8921,62.0517,7100.0
2014-07-18 10:50:00,62.21,62.25,62.15,62.18,7400.0,62.0617,62.1016,62.0018,62.0318,7400.0
2014-07-18 11:00:00,62.19,62.3,62.18,62.23,5700.0,62.0418,62.1515,62.0318,62.0817,5700.0
2014-07-18 11:10:00,62.23,62.23,62.13,62.13,5900.0,62.0817,62.0817,61.9819,61.9819,5900.0
2014-07-18 11:20:00,62.13,62.16,62.04,62.06,7600.0,61.9819,62.0118,61.8921,61.9121,7600.0
2014-07-18 11:30:00,62.06,62.19,62.06,62.15,4200.0,61.9121,62.0418,61.9121,62.0018,4200.0
2014-07-18 11:40:00,62.15,62.2,62.09,62.17,3300.0,62.0018,62.0517,61.942,62.0218,3300.0
2014-07-18 11:50:00,62.17,62.2,62.14,62.15,2800.0,62.0218,62.0517,61.9919,62.0018,2800.0
2014-07-18 12:00:00,62.2,62.25,62.18,62.25,2800.0,62.0517,62.1016,62.0318,62.1016,2800.0
2014-07-18 12:10:00,62.25,62.42,62.22,62.28,7200.0,62.1016,62.2712,62.0717,62.1315,7200.0
2014-07-18 12:20:00,62.26,62.45,62.24,62.4,1200.0,62.1116,62.3011,62.0916,62.2513,1200.0
2014-07-18 12:30:00,62.4,62.41,62.34,62.36,2300.0,62.2513,62.2612,62.1914,62.2113,2300.0
2014-07-18 12:40:00,62.44,62.46,62.39,62.39,3500.0,62.2912,62.3111,62.2413,62.2413,3500.0
2014-07-18 12:50:00,62.4,62.41,62.35,62.38,2500.0,62.2513,62.2612,62.2014,62.2313,2500.0
2014-07-18 13:00:00,62.39,62.4,62.27,62.27,2200.0,62.2413,62.2513,62.1216,62.1216,2200.0
2014-07-18 13:10:00,62.27,62.28,62.19,62.22,6600.0,62.1216,62.1315,62.0418,62.0717,6600.0
2014-07-18 13:20:00,62.24,62.27,62.24,62.25,2100.0,62.0916,62.1216,62.0916,62.1016,2100.0
2014-07-18 13:30:00,62.25,62.26,62.21,62.24,1100.0,62.1016,62.1116,62.0617,62.0916,1100.0
2014-07-18 13:40:00,62.24,62.3,62.22,62.26,9900.0,62.0916,62.1515,62.0717,62.1116,9900.0
2014-07-18 13:50:00,62.24,62.29,62.22,62.25,2400.0,62.0916,62.1415,62.0717,62.1016,2400.0
2014-07-18 14:00:00,62.23,62.29,62.23,62.23,7500.0,62.0817,62.1415,62.0817,62.0817,7500.0
2014-07-18 14:10:00,62.21,62.34,62.21,62.34,3600.0,62.0617,62.1914,62.0617,62.1914,3600.0
2014-07-18 14:20:00,62.34,62.45,62.29,62.43,1900.0,62.1914,62.3011,62.1415,62.2812,1900.0
2014-07-18 14:30:00,62.47,62.47,62.43,62.45,3200.0,62.3211,62.3211,62.2812,62.3011,3200.0
2014-07-18 14:40:00,62.45,62.48,62.45,62.46,2000.0,62.3011,62.3311,62.3011,62.3111,2000.0
2014-07-18 14:50:00,62.48,62.49,62.31,62.31,3900.0,62.3311,62.341,62.1615,62.1615,3900.0
2014-07-18 15:00:00,62.37,62.53,62.37,62.53,2700.0,62.2213,62.3809,62.2213,62.3809,2700.0
2014-07-18 15:10:00,62.53,62.6,62.41,62.6,7400.0,62.3809,62.4508,62.2612,62.4508,7400.0
2014-07-18 15:20:00,62.62,62.62,62.48,62.54,5100.0,62.4707,62.4707,62.3311,62.3909,5100.0
2014-07-18 15:30:00,62.54,62.54,62.37,62.37,11300.0,62.3909,62.3909,62.2213,62.2213,11300.0
2014-07-18 15:40:00,62.35,62.38,62.25,62.37,9200.0,62.2014,62.2313,62.1016,62.2213,9200.0
2014-07-18 15:50:00,62.39,62.51,62.39,62.47,22700.0,62.2413,62.361,62.2413,62.3211,22700.0
2014-07-21 09:30:00,62.18,62.37,62.01,62.17,7900.0,62.0318,62.2213,61.8622,62.0218,7900.0
2014-07-21 09:40:00,62.16,62.32,62.16,62.32,900.0,62.0118,62.1714,62.0118,62.1714,900.0
2014-07-21 09:50:00,62.4,62.44,62.32,62.32,3800.0,62.2513,62.2912,62.1714,62.1714,3800.0
2014-07-21 10:00:00,62.32,62.32,62.21,62.21,5600.0,62.1714,62.1714,62.0617,62.0617,5600.0
2014-07-21 10:10:00,62.21,62.25,62.07,62.12,6200.0,62.0617,62.1016,61.922,61.9719,6200.0
2014-07-21 10:20:00,62.16,62.21,62.13,62.18,3000.0,62.0118,62.0617,61.9819,62.0318,3000.0
2014-07-21 10:30:00,62.06,62.15,61.86,61.96,4300.0,61.9121,62.0018,61.7125,61.8123,4300.0
2014-07-21 10:40:00,61.93,62.02,61.93,62.0,3700.0,61.7824,61.8722,61.7824,61.8522,3700.0
2014-07-21 10:50:00,62.02,62.08,61.91,61.91,27000.0,61.8722,61.932,61.7624,61.7624,27000.0
2014-07-21 11:00:00,61.91,62.05,61.87,62.05,2400.0,61.7624,61.9021,61.7225,61.9021,2400.0
2014-07-21 11:10:00,62.06,62.12,62.0,62.11,6900.0,61.9121,61.9719,61.8522,61.9619,6900.0
2014-07-21 11:20:00,62.15,62.16,62.07,62.07,6300.0,62.0018,62.0118,61.922,61.922,6300.0
2014-07-21 11:30:00,62.09,62.09,62.02,62.08,1200.0,61.942,61.942,61.8722,61.932,1200.0
2014-07-21 11:40:00,62.11,62.16,62.02,62.02,4100.0,61.9619,62.0118,61.8722,61.8722,4100.0
2014-07-21 11:50:00,62.1,62.15,62.1,62.13,2900.0,61.952,62.0018,61.952,61.9819,2900.0
2014-07-21 12:00:00,62.15,62.17,62.12,62.14,2500.0,62.0018,62.0218,61.9719,61.9919,2500.0
2014-07-21 12:10:00,62.14,62.23,62.14,62.21,1900.0,61.9919,62.0817,61.9919,62.0617,1900.0
2014-07-21 12:20:00,62.21,62.21,62.18,62.19,1000.0,62.0617,62.0617,62.0318,62.0418,1000.0
2014-07-21 12:30:00,62.24,62.33,62.24,62.33,3100.0,62.0916,62.1814,62.0916,62.1814,3100.0
2014-07-21 12:40:00,62.33,62.33,62.26,62.26,3300.0,62.1814,62.1814,62.1116,62.1116,3300.0
2014-07-21 12:50:00,62.26,62.26,62.2,62.22,2200.0,62.1116,62.1116,62.0517,62.0717,2200.0
2014-07-21 13:00:00,62.24,62.32,62.24,62.32,1200.0,62.0916,62.1714,62.0916,62.1714,1200.0
2014-07-21 13:10:00,62.36,62.38,62.35,62.38,2300.0,62.2113,62.2313,62.2014,62.2313,2300.0
2014-07-21 13:20:00,62.42,62.61,62.42,62.61,2100.0,62.2712,62.4608,62.2712,62.4608,2100.0
2014-07-21 13:30:00,62.59,62.62,62.53,62.54,3500.0,62.4408,62.4707,62.3809,62.3909,3500.0
2014-07-21 13:40:00,62.54,62.62,62.52,62.55,2800.0,62.3909,62.4707,62.371,62.4009,2800.0
2014-07-21 13:50:00,62.55,62.55,62.46,62.53,1800.0,62.4009,62.4009,62.3111,62.3809,1800.0
2014-07-21 14:00:00,62.55,62.64,62.53,62.64,2600.0,62.4009,62.4907,62.3809,62.4907,2600.0
2014-07-21 14:10:00,62.65,62.65,62.57,62.57,3500.0,62.5007,62.5007,62.4208,62.4208,3500.0
2014-07-21 14:20:00,62.56,62.57,62.42,62.42,3700.0,62.4109,62.4208,62.2712,62.2712,3700.0
2014-07-21 14:30:00,62.47,62.53,62.45,62.52,2600.0,62.3211,62.3809,62.3011,62.371,2600.0
2014-07-21 14:40:00,62.52,62.55,62.45,62.47,3600.0,62.371,62.4009,62.3011,62.3211,3600.0
2014-07-21 14:50:00,62.5,62.57,62.5,62.54,5700.0,62.351,62.4208,62.351,62.3909,5700.0
2014-07-21 15:00:00,62.56,62.56,62.45,62.46,3800.0,62.4109,62.4109,62.3011,62.3111,3800.0
2014-07-21 15:10:00,62.47,62.53,62.47,62.52,3900.0,62.3211,62.3809,62.3211,62.371,3900.0
2014-07-21 15:20:00,62.52,62.56,62.51,62.54,5200.0,62.371,62.4109,62.361,62.3909,5200.0
2014-07-21 15:30:00,62.55,62.58,62.5,62.52,8000.0,62.4009,62.4308,62.351,62.371,8000.0
2014-07-21 15:40:00,62.52,62.53,62.39,62.42,6400.0,62.371,62.3809,62.2413,62.2712,6400.0
2014-07-21 15:50:00,62.41,62.41,62.29,62.32,14400.0,62.2612,62.2612,62.1415,62.1714,14400.0
2014-07-22 09:30:00,62.72,62.85,62.72,62.85,2300.0,62.5705,62.7002,62.5705,62.7002,2300.0
2014-07-22 09:40:00,62.86,63.19,62.84,63.19,2500.0,62.7102,63.0394,62.6902,63.0394,2500.0
2014-07-22 09:50:00,63.19,63.23,63.0,63.05,6800.0,63.0394,63.0793,62.8498,62.8997,6800.0
2014-07-22 10:00:00,63.07,63.13,63.02,63.1,3800.0,62.9197,62.9795,62.8698,62.9496,3800.0
2014-07-22 10:10:00,63.19,63.21,63.12,63.15,3500.0,63.0394,63.0593,62.9695,62.9995,3500.0
2014-07-22 10:20:00,63.22,63.3,63.21,63.28,4400.0,63.0693,63.1491,63.0593,63.1292,4400.0
2014-07-22 10:30:00,63.31,63.33,63.2,63.21,3900.0,63.1591,63.179,63.0493,63.0593,3900.0
2014-07-22 10:40:00,63.25,63.28,63.22,63.26,1100.0,63.0992,63.1292,63.0693,63.1092,1100.0
2014-07-22 10:50:00,63.28,63.35,63.28,63.35,800.0,63.1292,63.199,63.1292,63.199,800.0
2014-07-22 11:00:00,63.37,63.47,63.36,63.42,9900.0,63.2189,63.3187,63.209,63.2688,9900.0
2014-07-22 11:10:00,63.42,63.51,63.32,63.46,9900.0,63.2688,63.3586,63.1691,63.3087,9900.0
2014-07-22 11:20:00,63.46,63.46,63.3,63.34,4800.0,63.3087,63.3087,63.1491,63.189,4800.0
2014-07-22 11:30:00,63.34,63.37,63.23,63.25,4800.0,63.189,63.2189,63.0793,63.0992,4800.0
2014-07-22 11:40:00,63.24,63.38,63.2,63.36,3800.0,63.0893,63.2289,63.0493,63.209,3800.0
2014-07-22 11:50:00,63.36,63.4,63.23,63.26,3300.0,63.209,63.2489,63.0793,63.1092,3300.0
2014-07-22 12:00:00,63.27,63.42,63.27,63.31,6700.0,63.1192,63.2688,63.1192,63.1591,6700.0
2014-07-22 12:10:00,63.31,63.34,63.3,63.34,2000.0,63.1591,63.189,63.1491,63.189,2000.0
2014-07-22 12:20:00,63.36,63.49,63.36,63.49,1700.0,63.209,63.3387,63.209,63.3387,1700.0
2014-07-22 12:30:00,63.5,63.68,63.5,63.68,8600.0,63.3486,63.5282,63.3486,63.5282,8600.0
2014-07-22 12:40:00,63.69,63.74,63.67,63.67,6400.0,63.5382,63.5881,63.5182,63.5182,6400.0
2014-07-22 12:50:00,63.7,63.7,63.65,63.68,3600.0,63.5482,63.5482,63.4983,63.5282,3600.0
2014-07-22 13:00:00,63.7,63.7,63.64,63.66,5500.0,63.5482,63.5482,63.4883,63.5082,5500.0
2014-07-22 13:10:00,63.67,63.74,63.67,63.73,700.0,63.5182,63.5881,63.5182,63.5781,700.0
2014-07-22 13:20:00,63.75,63.76,63.69,63.72,6000.0,63.598,63.608,63.5382,63.5681,6000.0
2014-07-22 13:30:00,63.73,63.74,63.65,63.65,5200.0,63.5781,63.5881,63.4983,63.4983,5200.0
2014-07-22 13:40:00,63.65,63.66,63.6,63.65,4300.0,63.4983,63.5082,63.4484,63.4983,4300.0
2014-07-22 13:50:00,63.66,63.7,63.66,63.68,1700.0,63.5082,63.5482,63.5082,63.5282,1700.0
2014-07-22 14:00:00,63.68,63.68,63.54,63.54,5000.0,63.5282,63.5282,63.3885,63.3885,5000.0
2014-07-22 14:10:00,63.54,63.55,63.36,63.36,4700.0,63.3885,63.3985,63.209,63.209,4700.0
2014-07-22 14:20:00,63.36,63.36,63.3,63.3,5000.0,63.209,63.209,63.1491,63.1491,5000.0
2014-07-22 14:30:00,63.31,63.31,63.23,63.23,3400.0,63.1591,63.1591,63.0793,63.0793,3400.0
2014-07-22 14:40:00,63.23,63.23,62.84,62.96,6200.0,63.0793,63.0793,62.6902,62.8099,6200.0
2014-07-22 14:50:00,63.02,63.12,62.98,63.06,8500.0,62.8698,62.9695,62.8299,62.9097,8500.0
2014-07-22 15:00:00,63.06,63.11,63.06,63.07,5300.0,62.9097,62.9596,62.9097,62.9197,5300.0
2014-07-22 15:10:00,63.07,63.07,62.97,63.01,6700.0,62.9197,62.9197,62.8199,62.8598,6700.0
2014-07-22 15:20:00,63.01,63.12,63.0,63.03,16700.0,62.8598,62.9695,62.8498,62.8798,16700.0
2014-07-22 15:30:00,63.03,63.09,63.0,63.03,28600.0,62.8798,62.9396,62.8498,62.8798,28600.0
2014-07-22 15:40:00,63.05,63.07,62.98,63.0,13700.0,62.8997,62.9197,62.8299,62.8498,13700.0
2014-07-22 15:50:00,62.99,63.06,62.98,63.02,41900.0,62.8398,62.9097,62.8299,62.8698,41900.0
2014-07-23 09:30:00,63.03,63.03,62.82,62.82,4100.0,62.8798,62.8798,62.6703,62.6703,4100.0
2014-07-23 09:40:00,62.71,62.71,62.45,62.63,1300.0,62.5605,62.5605,62.3011,62.4807,1300.0
2014-07-23 09:50:00,62.81,63.13,62.79,62.79,32700.0,62.6603,62.9795,62.6403,62.6403,32700.0
2014-07-23 10:00:00,62.8,62.89,62.75,62.81,4500.0,62.6503,62.7401,62.6004,62.6603,4500.0
2014-07-23 10:10:00,62.81,62.85,62.8,62.82,3500.0,62.6603,62.7002,62.6503,62.6703,3500.0
2014-07-23 10:20:00,62.89,62.89,62.75,62.84,5700.0,62.7401,62.7401,62.6004,62.6902,5700.0
2014-07-23 10:30:00,62.85,63.0,62.84,62.99,2600.0,62.7002,62.8498,62.6902,62.8398,2600.0
2014-07-23 10:40:00,63.06,63.14,63.06,63.13,3700.0,62.9097,62.9895,62.9097,62.9795,3700.0
2014-07-23 10:50:00,63.13,63.13,63.07,63.07,3500.0,62.9795,62.9795,62.9197,62.9197,3500.0
2014-07-23 11:00:00,63.1,63.1,62.98,63.01,9000.0,62.9496,62.9496,62.8299,62.8598,9000.0
2014-07-23 11:10:00,63.0,63.04,62.94,62.94,6400.0,62.8498,62.8897,62.79,62.79,6400.0
2014-07-23 11:20:00,62.95,62.98,62.95,62.97,2700.0,62.7999,62.8299,62.7999,62.8199,2700.0
2014-07-23 11:30:00,62.99,63.01,62.99,63.01,3600.0,62.8398,62.8598,62.8398,62.8598,3600.0
2014-07-23 11:40:00,63.0,63.07,62.99,63.07,4300.0,62.8498,62.9197,62.8398,62.9197,4300.0
2014-07-23 11:50:00,63.05,63.08,63.02,63.08,2900.0,62.8997,62.9296,62.8698,62.9296,2900.0
2014-07-23 12:00:00,63.09,63.14,63.07,63.13,3800.0,62.9396,62.9895,62.9197,62.9795,3800.0
2014-07-23 12:10:00,63.13,63.19,63.13,63.18,3300.0,62.9795,63.0394,62.9795,63.0294,3300.0
2014-07-23 12:20:00,63.2,63.23,63.13,63.13,4900.0,63.0493,63.0793,62.9795,62.9795,4900.0
2014-07-23 12:30:00,63.09,63.09,62.91,62.91,2800.0,62.9396,62.9396,62.76,62.76,2800.0
2014-07-23 12:40:00,62.94,62.99,62.94,62.94,2500.0,62.79,62.8398,62.79,62.79,2500.0
2014-07-23 12:50:00,62.96,63.02,62.94,63.02,2000.0,62.8099,62.8698,62.79,62.8698,2000.0
2014-07-23 13:00:00,63.04,63.07,63.03,63.05,3800.0,62.8897,62.9197,62.8798,62.8997,3800.0
2014-07-23 13:10:00,63.07,63.08,63.07,63.08,1300.0,62.9197,62.9296,62.9197,62.9296,1300.0
2014-07-23 13:20:00,63.08,63.09,63.04,63.04,4100.0,62.9296,62.9396,62.8897,62.8897,4100.0
2014-07-23 13:30:00,63.04,63.13,63.04,63.12,4000.0,62.8897,62.9795,62.8897,62.9695,4000.0
2014-07-23 13:40:00,63.12,63.18,63.12,63.15,4400.0,62.9695,63.0294,62.9695,62.9995,4400.0
2014-07-23 13:50:00,63.16,63.2,63.15,63.15,4100.0,63.0094,63.0493,62.9995,62.9995,4100.0
2014-07-23 14:00:00,63.17,63.22,63.15,63.22,2600.0,63.0194,63.0693,62.9995,63.0693,2600.0
2014-07-23 14:10:00,63.22,63.27,63.21,63.21,3000.0,63.0693,63.1192,63.0593,63.0593,3000.0
2014-07-23 14:20:00,63.21,63.25,63.21,63.23,3700.0,63.0593,63.0992,63.0593,63.0793,3700.0
2014-07-23 14:30:00,63.23,63.23,63.09,63.1,12200.0,63.0793,63.0793,62.9396,62.9496,12200.0
2014-07-23 14:40:00,63.1,63.18,63.06,63.08,6300.0,62.9496,63.0294,62.9097,62.9296,6300.0
2014-07-23 14:50:00,63.08,63.09,63.01,63.03,4500.0,62.9296,62.9396,62.8598,62.8798,4500.0
2014-07-23 15:00:00,63.02,63.08,63.02,63.04,6000.0,62.8698,62.9296,62.8698,62.8897,6000.0
2014-07-23 15:10:00,63.04,63.12,63.0,63.12,3600.0,62.8897,62.9695,62.8498,62.9695,3600.0
2014-07-23 15:20:00,63.13,63.18,63.13,63.14,14800.0,62.9795,63.0294,62.9795,62.9895,14800.0
2014-07-23 15:30:00,63.13,63.15,63.02,63.1,4700.0,62.9795,62.9995,62.8698,62.9496,4700.0
2014-07-23 15:40:00,63.1,63.12,63.05,63.05,5400.0,62.9496,62.9695,62.8997,62.8997,5400.0
2014-07-23 15:50:00,63.06,63.1,63.02,63.04,10800.0,62.9097,62.9496,62.8698,62.8897,10800.0
2014-07-24 09:30:00,63.21,63.45,62.68,62.68,1400.0,63.0593,63.2988,62.5306,62.5306,1400.0
2014-07-24 09:40:00,62.65,63.26,62.65,63.26,1000.0,62.5007,63.1092,62.5007,63.1092,1000.0
2014-07-24 09:50:00,63.32,63.32,62.83,62.83,2000.0,63.1691,63.1691,62.6802,62.6802,2000.0
2014-07-24 10:00:00,62.82,62.93,62.71,62.87,1900.0,62.6703,62.78,62.5605,62.7201,1900.0
2014-07-24 10:10:00,62.9,63.1,62.84,62.87,14000.0,62.7501,62.9496,62.6902,62.7201,14000.0
2014-07-24 10:20:00,62.87,62.96,62.81,62.96,2600.0,62.7201,62.8099,62.6603,62.8099,2600.0
2014-07-24 10:30:00,63.08,63.27,63.04,63.04,900.0,62.9296,63.1192,62.8897,62.8897,900.0
2014-07-24 10:40:00,62.93,63.0,62.92,62.92,1000.0,62.78,62.8498,62.77,62.77,1000.0
2014-07-24 10:50:00,62.89,62.9,62.84,62.87,1500.0,62.7401,62.7501,62.6902,62.7201,1500.0
2014-07-24 11:00:00,62.89,62.96,62.89,62.93,2600.0,62.7401,62.8099,62.7401,62.78,2600.0
2014-07-24 11:10:00,62.94,63.03,62.94,63.03,4100.0,62.79,62.8798,62.79,62.8798,4100.0
2014-07-24 11:20:00,63.02,63.06,63.02,63.05,900.0,62.8698,62.9097,62.8698,62.8997,900.0
2014-07-24 11:30:00,63.01,63.04,62.93,62.94,1600.0,62.8598,62.8897,62.78,62.79,1600.0
2014-07-24 11:40:00,62.9,63.03,62.9,63.03,1300.0,62.7501,62.8798,62.7501,62.8798,1300.0
2014-07-24 11:50:00,62.97,62.97,62.97,62.97,100.0,62.8199,62.8199,62.8199,62.8199,100.0
2014-07-24 12:00:00,63.01,63.01,62.97,62.97,600.0,62.8598,62.8598,62.8199,62.8199,600.0
2014-07-24 12:10:00,62.94,63.01,62.92,62.97,6000.0,62.79,62.8598,62.77,62.8199,6000.0
2014-07-24 12:20:00,62.98,63.0,62.9,62.99,5300.0,62.8299,62.8498,62.7501,62.8398,5300.0
2014-07-24 12:30:00,62.98,63.04,62.91,63.03,2600.0,62.8299,62.8897,62.76,62.8798,2600.0
2014-07-24 12:40:00,63.02,63.08,63.0,63.06,2800.0,62.8698,62.9296,62.8498,62.9097,2800.0
2014-07-24 12:50:00,63.07,63.07,62.95,62.95,900.0,62.9197,62.9197,62.7999,62.7999,900.0
2014-07-24 13:00:00,62.97,63.04,62.85,62.93,8100.0,62.8199,62.8897,62.7002,62.78,8100.0
2014-07-24 13:10:00,62.85,62.87,62.78,62.81,2400.0,62.7002,62.7201,62.6303,62.6603,2400.0
2014-07-24 13:20:00,62.77,62.88,62.76,62.82,1400.0,62.6204,62.7301,62.6104,62.6703,1400.0
2014-07-24 13:30:00,62.84,62.84,62.64,62.64,2500.0,62.6902,62.6902,62.4907,62.4907,2500.0
2014-07-24 13:40:00,62.7,62.73,62.7,62.73,1300.0,62.5505,62.5805,62.5505,62.5805,1300.0
2014-07-24 13:50:00,62.7,62.84,62.7,62.84,2100.0,62.5505,62.6902,62.5505,62.6902,2100.0
2014-07-24 14:00:00,62.82,62.85,62.69,62.77,3600.0,62.6703,62.7002,62.5406,62.6204,3600.0
2014-07-24 14:10:00,62.8,62.81,62.69,62.74,4000.0,62.6503,62.6603,62.5406,62.5904,4000.0
2014-07-24 14:20:00,62.76,62.82,62.76,62.76,2000.0,62.6104,62.6703,62.6104,62.6104,2000.0
2014-07-24 14:30:00,62.75,62.79,62.65,62.65,3500.0,62.6004,62.6403,62.5007,62.5007,3500.0
2014-07-24 14:40:00,62.72,62.75,62.72,62.74,2100.0,62.5705,62.6004,62.5705,62.5904,2100.0
2014-07-24 14:50:00,62.75,62.82,62.69,62.69,3700.0,62.6004,62.6703,62.5406,62.5406,3700.0
2014-07-24 15:00:00,62.67,62.71,62.61,62.69,6000.0,62.5206,62.5605,62.4608,62.5406,6000.0
2014-07-24 15:10:00,62.71,62.75,62.69,62.74,3100.0,62.5605,62.6004,62.5406,62.5904,3100.0
2014-07-24 15:20:00,62.75,62.78,62.73,62.74,6000.0,62.6004,62.6303,62.5805,62.5904,6000.0
2014-07-24 15:30:00,62.75,62.82,62.74,62.8,9900.0,62.6004,62.6703,62.5904,62.6503,9900.0
2014-07-24 15:40:00,62.8,62.96,62.8,62.94,11000.0,62.6503,62.8099,62.6503,62.79,11000.0
2014-07-24 15:50:00,62.95,62.98,62.71,62.79,26400.0,62.7999,62.8299,62.5605,62.6403,26400.0
2014-07-25 09:30:00,60.08,60.82,59.16,59.24,16500.0,59.9368,60.675,59.019,59.0988,16500.0
2014-07-25 09:40:00,59.09,59.35,58.63,59.35,10100.0,58.9491,59.2085,58.4902,59.2085,10100.0
2014-07-25 09:50:00,59.42,60.19,59.29,59.86,14700.0,59.2784,60.0465,59.1487,59.7173,14700.0
2014-07-25 10:00:00,60.01,60.08,59.78,59.8,6300.0,59.867,59.9368,59.6375,59.6575,6300.0
2014-07-25 10:10:00,59.77,59.91,59.66,59.66,8100.0,59.6275,59.7672,59.5178,59.5178,8100.0
2014-07-25 10:20:00,59.59,59.69,59.48,59.51,5900.0,59.448,59.5477,59.3382,59.3681,5900.0
2014-07-25 10:30:00,59.48,59.52,59.38,59.39,8700.0,59.3382,59.3781,59.2385,59.2484,8700.0
2014-07-25 10:40:00,59.4,59.45,59.38,59.41,4600.0,59.2584,59.3083,59.2385,59.2684,4600.0
2014-07-25 10:50:00,59.42,59.42,59.25,59.3,9200.0,59.2784,59.2784,59.1088,59.1586,9200.0
2014-07-25 11:00:00,59.29,59.45,59.27,59.36,8800.0,59.1487,59.3083,59.1287,59.2185,8800.0
2014-07-25 11:10:00,59.36,59.39,59.29,59.32,5600.0,59.2185,59.2484,59.1487,59.1786,5600.0
2014-07-25 11:20:00,59.3,59.31,58.98,59.2,6500.0,59.1586,59.1686,58.8394,59.0589,6500.0
2014-07-25 11:30:00,59.22,59.23,59.18,59.2,4400.0,59.0788,59.0888,59.0389,59.0589,4400.0
2014-07-25 11:40:00,59.18,59.29,59.18,59.24,5700.0,59.0389,59.1487,59.0389,59.0988,5700.0
2014-07-25 11:50:00,59.24,59.35,59.22,59.3,4300.0,59.0988,59.2085,59.0788,59.1586,4300.0
2014-07-25 12:00:00,59.31,59.41,59.29,59.36,9800.0,59.1686,59.2684,59.1487,59.2185,9800.0
2014-07-25 12:10:00,59.36,59.36,59.26,59.35,11000.0,59.2185,59.2185,59.1187,59.2085,11000.0
2014-07-25 12:20:00,59.36,59.36,59.33,59.34,9700.0,59.2185,59.2185,59.1886,59.1985,9700.0
2014-07-25 12:30:00,59.33,59.41,59.33,59.39,5700.0,59.1886,59.2684,59.1886,59.2484,5700.0
2014-07-25 12:40:00,59.4,59.45,59.39,59.44,4100.0,59.2584,59.3083,59.2484,59.2983,4100.0
2014-07-25 12:50:00,59.45,59.46,59.4,59.4,1900.0,59.3083,59.3183,59.2584,59.2584,1900.0
2014-07-25 13:00:00,59.39,59.39,59.33,59.33,4300.0,59.2484,59.2484,59.1886,59.1886,4300.0
2014-07-25 13:10:00,59.33,59.35,59.22,59.23,8800.0,59.1886,59.2085,59.0788,59.0888,8800.0
2014-07-25 13:20:00,59.21,59.24,59.2,59.22,1800.0,59.0689,59.0988,59.0589,59.0788,1800.0
2014-07-25 13:30:00,59.23,59.23,59.1,59.13,5300.0,59.0888,59.0888,58.9591,58.989,5300.0
2014-07-25 13:40:00,59.14,59.16,59.1,59.11,2500.0,58.999,59.019,58.9591,58.9691,2500.0
2014-07-25 13:50:00,59.09,59.12,59.02,59.03,5300.0,58.9491,58.9791,58.8793,58.8893,5300.0
2014-07-25 14:00:00,59.02,59.03,58.88,58.98,11000.0,58.8793,58.8893,58.7396,58.8394,11000.0
2014-07-25 14:10:00,58.98,58.99,58.94,58.97,1700.0,58.8394,58.8494,58.7995,58.8294,1700.0
2014-07-25 14:20:00,58.94,58.95,58.83,58.87,6300.0,58.7995,58.8095,58.6898,58.7297,6300.0
2014-07-25 14:30:00,58.88,58.88,58.78,58.81,6100.0,58.7396,58.7396,58.6399,58.6698,6100.0
2014-07-25 14:40:00,58.81,58.88,58.81,58.83,3900.0,58.6698,58.7396,58.6698,58.6898,3900.0
2014-07-25 14:50:00,58.82,58.92,58.74,58.92,9000.0,58.6798,58.7795,58.6,58.7795,9000.0
2014-07-25 15:00:00,58.93,58.94,58.9,58.94,7100.0,58.7895,58.7995,58.7596,58.7995,7100.0
2014-07-25 15:10:00,58.94,58.98,58.92,58.92,6200.0,58.7995,58.8394,58.7795,58.7795,6200.0
2014-07-25 15:20:00,58.9,58.9,58.83,58.84,6900.0,58.7596,58.7596,58.6898,58.6997,6900.0
2014-07-25 15:30:00,58.85,58.86,58.75,58.77,15600.0,58.7097,58.7197,58.61,58.6299,15600.0
2014-07-25 15:40:00,58.77,58.79,58.69,58.7,18900.0,58.6299,58.6499,58.5501,58.5601,18900.0
2014-07-25 15:50:00,58.69,58.69,58.44,58.52,31200.0,58.5501,58.5501,58.3007,58.3805,31200.0
2014-07-28 09:30:00,58.51,58.51,58.17,58.25,4200.0,58.3705,58.3705,58.0313,58.1111,4200.0
2014-07-28 09:40:00,58.18,58.18,57.79,57.79,4900.0,58.0413,58.0413,57.6522,57.6522,4900.0
2014-07-28 09:50:00,57.8,57.98,57.8,57.96,3700.0,57.6622,57.8418,57.6622,57.8218,3700.0
2014-07-28 10:00:00,58.05,58.05,57.77,57.8,9100.0,57.9116,57.9116,57.6323,57.6622,9100.0
2014-07-28 10:10:00,57.76,58.09,57.76,57.95,17800.0,57.6223,57.9515,57.6223,57.8119,17800.0
2014-07-28 10:20:00,57.93,58.02,57.82,57.99,4100.0,57.7919,57.8817,57.6822,57.8518,4100.0
2014-07-28 10:30:00,57.89,57.89,57.67,57.77,5900.0,57.752,57.752,57.5325,57.6323,5900.0
2014-07-28 10:40:00,57.77,57.87,57.73,57.85,10800.0,57.6323,57.7321,57.5924,57.7121,10800.0
2014-07-28 10:50:00,57.85,57.85,57.7,57.7,3700.0,57.7121,57.7121,57.5625,57.5625,3700.0
2014-07-28 11:00:00,57.7,57.87,57.68,57.83,2600.0,57.5625,57.7321,57.5425,57.6921,2600.0
2014-07-28 11:10:00,57.85,57.91,57.8,57.84,3500.0,57.7121,57.772,57.6622,57.7021,3500.0
2014-07-28 11:20:00,57.86,58.01,57.86,58.01,6800.0,57.7221,57.8717,57.7221,57.8717,6800.0
2014-07-28 11:30:00,57.99,58.01,57.94,57.99,2900.0,57.8518,57.8717,57.8019,57.8518,2900.0
2014-07-28 11:40:00,57.97,57.99,57.88,57.88,4800.0,57.8318,57.8518,57.742,57.742,4800.0
2014-07-28 11:50:00,57.86,57.96,57.86,57.96,2300.0,57.7221,57.8218,57.7221,57.8218,2300.0
2014-07-28 12:00:00,57.96,57.98,57.92,57.97,2600.0,57.8218,57.8418,57.7819,57.8318,2600.0
2014-07-28 12:10:00,57.97,57.99,57.88,57.88,3100.0,57.8318,57.8518,57.742,57.742,3100.0
2014-07-28 12:20:00,57.85,57.88,57.84,57.85,3300.0,57.7121,57.742,57.7021,57.7121,3300.0
2014-07-28 12:30:00,57.86,57.88,57.82,57.82,1700.0,57.7221,57.742,57.6822,57.6822,1700.0
2014-07-28 12:40:00,57.87,57.88,57.82,57.86,1500.0,57.7321,57.742,57.6822,57.7221,1500.0
2014-07-28 12:50:00,57.86,57.94,57.85,57.92,3500.0,57.7221,57.8019,57.7121,57.7819,3500.0
2014-07-28 13:00:00,57.91,57.91,57.83,57.87,3300.0,57.772,57.772,57.6921,57.7321,3300.0
2014-07-28 13:10:00,57.91,57.97,57.9,57.96,3000.0,57.772,57.8318,57.762,57.8218,3000.0
2014-07-28 13:20:00,57.97,58.05,57.97,57.99,4400.0,57.8318,57.9116,57.8318,57.8518,4400.0
2014-07-28 13:30:00,58.01,58.22,58.01,58.22,3600.0,57.8717,58.0812,57.8717,58.0812,3600.0
2014-07-28 13:40:00,58.23,58.25,58.13,58.14,5200.0,58.0912,58.1111,57.9914,58.0014,5200.0
2014-07-28 13:50:00,58.11,58.18,58.1,58.14,3300.0,57.9715,58.0413,57.9615,58.0014,3300.0
2014-07-28 14:00:00,58.18,58.21,58.14,58.2,2600.0,58.0413,58.0712,58.0014,58.0613,2600.0
2014-07-28 14:10:00,58.22,58.23,58.16,58.16,3000.0,58.0812,58.0912,58.0214,58.0214,3000.0
2014-07-28 14:20:00,58.16,58.17,58.11,58.12,2300.0,58.0214,58.0313,57.9715,57.9815,2300.0
2014-07-28 14:30:00,58.12,58.12,58.05,58.08,5000.0,57.9815,57.9815,57.9116,57.9416,5000.0
2014-07-28 14:40:00,58.07,58.11,58.02,58.11,5200.0,57.9316,57.9715,57.8817,57.9715,5200.0
2014-07-28 14:50:00,58.13,58.17,58.13,58.14,3000.0,57.9914,58.0313,57.9914,58.0014,3000.0
2014-07-28 15:00:00,58.14,58.14,58.06,58.1,3900.0,58.0014,58.0014,57.9216,57.9615,3900.0
2014-07-28 15:10:00,58.14,58.18,58.08,58.13,5700.0,58.0014,58.0413,57.9416,57.9914,5700.0
2014-07-28 15:20:00,58.15,58.18,58.14,58.17,6900.0,58.0114,58.0413,58.0014,58.0313,6900.0
2014-07-28 15:30:00,58.16,58.19,58.1,58.13,7200.0,58.0214,58.0513,57.9615,57.9914,7200.0
2014-07-28 15:40:00,58.13,58.2,58.13,58.14,9300.0,57.9914,58.0613,57.9914,58.0014,9300.0
2014-07-28 15:50:00,58.14,58.2,58.13,58.15,20700.0,58.0014,58.0613,57.9914,58.0114,20700.0
2014-07-29 09:30:00,58.2,58.29,58.2,58.29,1900.0,58.0613,58.1511,58.0613,58.1511,1900.0
2014-07-29 09:40:00,58.26,58.67,58.26,58.62,2900.0,58.1211,58.5301,58.1211,58.4803,2900.0
2014-07-29 09:50:00,58.62,58.71,58.55,58.67,2500.0,58.4803,58.57,58.4104,58.5301,2500.0
2014-07-29 10:00:00,58.71,58.88,58.67,58.88,2900.0,58.57,58.7396,58.5301,58.7396,2900.0
2014-07-29 10:10:00,58.84,59.01,58.84,59.0,3500.0,58.6997,58.8693,58.6997,58.8594,3500.0
2014-07-29 10:20:00,58.94,59.18,58.94,59.17,7100.0,58.7995,59.0389,58.7995,59.029,7100.0
2014-07-29 10:30:00,59.09,59.24,59.04,59.2,9400.0,58.9491,59.0988,58.8993,59.0589,9400.0
2014-07-29 10:40:00,59.19,59.35,59.19,59.23,5900.0,59.0489,59.2085,59.0489,59.0888,5900.0
2014-07-29 10:50:00,59.24,59.25,59.13,59.15,3600.0,59.0988,59.1088,58.989,59.009,3600.0
2014-07-29 11:00:00,59.18,59.2,58.84,58.84,4700.0,59.0389,59.0589,58.6997,58.6997,4700.0
2014-07-29 11:10:00,58.85,58.89,58.8,58.85,2200.0,58.7097,58.7496,58.6598,58.7097,2200.0
2014-07-29 11:20:00,58.85,58.98,58.82,58.94,7300.0,58.7097,58.8394,58.6798,58.7995,7300.0
2014-07-29 11:30:00,58.88,58.96,58.84,58.9,16700.0,58.7396,58.8195,58.6997,58.7596,16700.0
2014-07-29 11:40:00,58.9,59.05,58.9,59.05,3200.0,58.7596,58.9092,58.7596,58.9092,3200.0
2014-07-29 11:50:00,59.03,59.12,58.98,59.12,4900.0,58.8893,58.9791,58.8394,58.9791,4900.0
2014-07-29 12:00:00,59.09,59.13,59.01,59.07,3100.0,58.9491,58.989,58.8693,58.9292,3100.0
2014-07-29 12:10:00,59.13,59.19,59.07,59.07,2700.0,58.989,59.0489,58.9292,58.9292,2700.0
2014-07-29 12:20:00,59.02,59.23,59.02,59.23,2200.0,58.8793,59.0888,58.8793,59.0888,2200.0
2014-07-29 12:30:00,59.24,59.29,59.18,59.28,1800.0,59.0988,59.1487,59.0389,59.1387,1800.0
2014-07-29 12:40:00,59.28,59.29,59.26,59.26,1300.0,59.1387,59.1487,59.1187,59.1187,1300.0
2014-07-29 12:50:00,59.26,59.27,59.24,59.25,1600.0,59.1187,59.1287,59.0988,59.1088,1600.0
2014-07-29 13:00:00,59.27,59.27,59.18,59.23,1500.0,59.1287,59.1287,59.0389,59.0888,1500.0
2014-07-29 13:10:00,59.25,59.25,59.13,59.16,2500.0,59.1088,59.1088,58.989,59.019,2500.0
2014-07-29 13:20:00,59.19,59.25,59.19,59.19,2700.0,59.0489,59.1088,59.0489,59.0489,2700.0
2014-07-29 13:30:00,59.17,59.18,59.08,59.09,2400.0,59.029,59.0389,58.9392,58.9491,2400.0
2014-07-29 13:40:00,59.08,59.08,59.05,59.07,2700.0,58.9392,58.9392,58.9092,58.9292,2700.0
2014-07-29 13:50:00,59.05,59.11,59.05,59.06,1300.0,58.9092,58.9691,58.9092,58.9192,1300.0
2014-07-29 14:00:00,59.08,59.08,58.98,59.0,4900.0,58.9392,58.9392,58.8394,58.8594,4900.0
2014-07-29 14:10:00,59.02,59.07,58.97,59.0,6200.0,58.8793,58.9292,58.8294,58.8594,6200.0
2014-07-29 14:20:00,58.96,59.02,58.82,59.02,13400.0,58.8195,58.8793,58.6798,58.8793,13400.0
2014-07-29 14:30:00,59.07,59.11,58.94,59.02,5500.0,58.9292,58.9691,58.7995,58.8793,5500.0
2014-07-29 14:40:00,59.04,59.08,58.99,59.01,6500.0,58.8993,58.9392,58.8494,58.8693,6500.0
2014-07-29 14:50:00,59.0,59.05,58.99,58.99,3200.0,58.8594,58.9092,58.8494,58.8494,3200.0
2014-07-29 15:00:00,58.97,59.03,58.97,59.02,3500.0,58.8294,58.8893,58.8294,58.8793,3500.0
2014-07-29 15:10:00,59.01,59.01,58.9,58.92,2900.0,58.8693,58.8693,58.7596,58.7795,2900.0
2014-07-29 15:20:00,58.92,58.94,58.78,58.78,4400.0,58.7795,58.7995,58.6399,58.6399,4400.0
2014-07-29 15:30:00,58.83,58.86,58.79,58.84,8000.0,58.6898,58.7197,58.6499,58.6997,8000.0
2014-07-29 15:40:00,58.83,58.86,58.69,58.74,19800.0,58.6898,58.7197,58.5501,58.6,19800.0
2014-07-29 15:50:00,58.73,58.73,58.54,58.57,26200.0,58.59,58.59,58.4005,58.4304,26200.0
2014-07-30 09:30:00,59.03,59.09,59.01,59.06,5400.0,58.8893,58.9491,58.8693,58.9192,5400.0
2014-07-30 09:40:00,59.06,59.06,58.88,58.88,1000.0,58.9192,58.9192,58.7396,58.7396,1000.0
2014-07-30 09:50:00,58.96,58.98,58.8,58.8,1600.0,58.8195,58.8394,58.6598,58.6598,1600.0
2014-07-30 10:00:00,58.83,58.83,58.48,58.79,2800.0,58.6898,58.6898,58.3406,58.6499,2800.0
2014-07-30 10:10:00,58.76,58.76,58.56,58.7,2300.0,58.6199,58.6199,58.4204,58.5601,2300.0
2014-07-30 10:20:00,58.68,58.79,58.68,58.76,2000.0,58.5401,58.6499,58.5401,58.6199,2000.0
2014-07-30 10:30:00,58.71,58.73,58.6,58.62,3400.0,58.57,58.59,58.4603,58.4803,3400.0
2014-07-30 10:40:00,58.57,58.59,58.42,58.55,2800.0,58.4304,58.4503,58.2807,58.4104,2800.0
2014-07-30 10:50:00,58.53,58.66,58.52,58.61,3700.0,58.3905,58.5202,58.3805,58.4703,3700.0
2014-07-30 11:00:00,58.59,58.6,58.52,58.53,1100.0,58.4503,58.4603,58.3805,58.3905,1100.0
2014-07-30 11:10:00,58.56,58.59,58.5,58.59,2600.0,58.4204,58.4503,58.3605,58.4503,2600.0
2014-07-30 11:20:00,58.58,58.66,58.57,58.57,1100.0,58.4404,58.5202,58.4304,58.4304,1100.0
2014-07-30 11:30:00,58.6,58.64,58.57,58.61,2500.0,58.4603,58.5002,58.4304,58.4703,2500.0
2014-07-30 11:40:00,58.62,58.62,58.54,58.58,3000.0,58.4803,58.4803,58.4005,58.4404,3000.0
2014-07-30 11:50:00,58.53,58.58,58.53,58.55,1400.0,58.3905,58.4404,58.3905,58.4104,1400.0
2014-07-30 12:00:00,58.56,58.56,58.47,58.51,1600.0,58.4204,58.4204,58.3306,58.3705,1600.0
2014-07-30 12:10:00,58.49,58.61,58.49,58.54,1800.0,58.3506,58.4703,58.3506,58.4005,1800.0
2014-07-30 12:20:00,58.55,58.6,58.54,58.6,1600.0,58.4104,58.4603,58.4005,58.4603,1600.0
2014-07-30 12:30:00,58.6,58.63,58.55,58.63,1800.0,58.4603,58.4902,58.4104,58.4902,1800.0
2014-07-30 12:40:00,58.62,58.63,58.58,58.61,1100.0,58.4803,58.4902,58.4404,58.4703,1100.0
2014-07-30 12:50:00,58.61,58.69,58.61,58.65,1300.0,58.4703,58.5501,58.4703,58.5102,1300.0
2014-07-30 13:00:00,58.65,58.65,58.61,58.62,2700.0,58.5102,58.5102,58.4703,58.4803,2700.0
2014-07-30 13:10:00,58.64,58.64,58.51,58.53,1300.0,58.5002,58.5002,58.3705,58.3905,1300.0
2014-07-30 13:20:00,58.52,58.59,58.51,58.59,6300.0,58.3805,58.4503,58.3705,58.4503,6300.0
2014-07-30 13:30:00,58.59,58.7,58.59,58.66,2100.0,58.4503,58.5601,58.4503,58.5202,2100.0
2014-07-30 13:40:00,58.66,58.75,58.66,58.71,2200.0,58.5202,58.61,58.5202,58.57,2200.0
2014-07-30 13:50:00,58.7,58.83,58.68,58.83,2100.0,58.5601,58.6898,58.5401,58.6898,2100.0
2014-07-30 14:00:00,58.82,58.98,58.75,58.93,4500.0,58.6798,58.8394,58.61,58.7895,4500.0
2014-07-30 14:10:00,58.95,59.08,58.95,58.98,3400.0,58.8095,58.9392,58.8095,58.8394,3400.0
2014-07-30 14:20:00,59.02,59.02,58.9,58.9,2800.0,58.8793,58.8793,58.7596,58.7596,2800.0
2014-07-30 14:30:00,58.93,58.98,58.8,58.84,2700.0,58.7895,58.8394,58.6598,58.6997,2700.0
2014-07-30 14:40:00,58.85,58.9,58.72,58.79,3500.0,58.7097,58.7596,58.58,58.6499,3500.0
2014-07-30 14:50:00,58.75,58.83,58.75,58.79,1000.0,58.61,58.6898,58.61,58.6499,1000.0
2014-07-30 15:00:00,58.78,58.8,58.7,58.79,3200.0,58.6399,58.6598,58.5601,58.6499,3200.0
2014-07-30 15:10:00,58.74,58.86,58.74,58.86,5300.0,58.6,58.7197,58.6,58.7197,5300.0
2014-07-30 15:20:00,58.85,58.85,58.78,58.82,3900.0,58.7097,58.7097,58.6399,58.6798,3900.0
2014-07-30 15:30:00,58.85,58.89,58.81,58.84,9600.0,58.7097,58.7496,58.6698,58.6997,9600.0
2014-07-30 15:40:00,58.85,58.88,58.81,58.88,5900.0,58.7097,58.7396,58.6698,58.7396,5900.0
2014-07-30 15:50:00,58.88,58.88,58.79,58.85,28500.0,58.7396,58.7396,58.6499,58.7097,28500.0
2014-07-31 09:40:00,58.05,58.72,58.04,58.72,5200.0,57.9116,58.58,57.9016,58.58,5200.0
2014-07-31 09:50:00,58.81,58.81,58.35,58.36,1600.0,58.6698,58.6698,58.2109,58.2209,1600.0
2014-07-31 10:00:00,58.31,58.33,58.18,58.18,1600.0,58.171,58.191,58.0413,58.0413,1600.0
2014-07-31 10:10:00,58.27,58.5,58.27,58.5,12600.0,58.1311,58.3605,58.1311,58.3605,12600.0
2014-07-31 10:20:00,58.44,58.44,58.01,58.04,1400.0,58.3007,58.3007,57.8717,57.9016,1400.0
2014-07-31 10:30:00,58.0,58.0,57.76,57.87,4500.0,57.8617,57.8617,57.6223,57.7321,4500.0
2014-07-31 10:40:00,57.87,57.96,57.85,57.86,1000.0,57.7321,57.8218,57.7121,57.7221,1000.0
2014-07-31 10:50:00,57.81,57.83,57.43,57.43,1800.0,57.6722,57.6921,57.2931,57.2931,1800.0
2014-07-31 11:00:00,57.5,57.69,57.5,57.66,1900.0,57.3629,57.5525,57.3629,57.5226,1900.0
2014-07-31 11:10:00,57.67,57.67,57.56,57.63,2300.0,57.5325,57.5325,57.4228,57.4926,2300.0
2014-07-31 11:20:00,57.61,57.67,57.54,57.54,1300.0,57.4727,57.5325,57.4028,57.4028,1300.0
2014-07-31 11:30:00,57.51,57.51,57.41,57.48,2500.0,57.3729,57.3729,57.2731,57.343,2500.0
2014-07-31 11:40:00,57.55,57.55,57.39,57.42,2600.0,57.4128,57.4128,57.2532,57.2831,2600.0
2014-07-31 11:50:00,57.39,57.42,57.33,57.34,2700.0,57.2532,57.2831,57.1933,57.2033,2700.0
2014-07-31 12:00:00,57.31,57.41,57.24,57.41,1900.0,57.1734,57.2731,57.1036,57.2731,1900.0
2014-07-31 12:10:00,57.39,57.44,57.25,57.25,2800.0,57.2532,57.3031,57.1135,57.1135,2800.0
2014-07-31 12:20:00,57.23,57.3,57.22,57.3,1700.0,57.0936,57.1634,57.0836,57.1634,1700.0
2014-07-31 12:30:00,57.35,57.41,57.34,57.35,1000.0,57.2133,57.2731,57.2033,57.2133,1000.0
2014-07-31 12:40:00,57.34,57.44,57.3,57.43,2300.0,57.2033,57.3031,57.1634,57.2931,2300.0
2014-07-31 12:50:00,57.47,57.48,57.42,57.48,1800.0,57.333,57.343,57.2831,57.343,1800.0
2014-07-31 13:00:00,57.45,57.5,57.44,57.5,800.0,57.3131,57.3629,57.3031,57.3629,800.0
2014-07-31 13:10:00,57.44,57.51,57.42,57.43,2200.0,57.3031,57.3729,57.2831,57.2931,2200.0
2014-07-31 13:20:00,57.44,57.44,57.36,57.38,6800.0,57.3031,57.3031,57.2233,57.2432,6800.0
2014-07-31 13:30:00,57.35,57.42,57.35,57.42,2700.0,57.2133,57.2831,57.2133,57.2831,2700.0
2014-07-31 13:40:00,57.42,57.42,57.36,57.4,2500.0,57.2831,57.2831,57.2233,57.2632,2500.0
2014-07-31 13:50:00,57.4,57.41,57.37,57.41,1800.0,57.2632,57.2731,57.2332,57.2731,1800.0
2014-07-31 14:00:00,57.4,57.48,57.39,57.42,1300.0,57.2632,57.343,57.2532,57.2831,1300.0
2014-07-31 14:10:00,57.44,57.44,57.35,57.37,1800.0,57.3031,57.3031,57.2133,57.2332,1800.0
2014-07-31 14:20:00,57.36,57.43,57.34,57.43,1000.0,57.2233,57.2931,57.2033,57.2931,1000.0
2014-07-31 14:30:00,57.41,57.41,57.34,57.36,2600.0,57.2731,57.2731,57.2033,57.2233,2600.0
2014-07-31 14:40:00,57.36,57.36,57.22,57.24,2700.0,57.2233,57.2233,57.0836,57.1036,2700.0
2014-07-31 14:50:00,57.31,57.35,57.24,57.24,3400.0,57.1734,57.2133,57.1036,57.1036,3400.0
2014-07-31 15:00:00,57.27,57.34,57.27,57.33,2600.0,57.1335,57.2033,57.1335,57.1933,2600.0
2014-07-31 15:10:00,57.32,57.33,57.27,57.3,6500.0,57.1834,57.1933,57.1335,57.1634,6500.0
2014-07-31 15:20:00,57.29,57.32,57.22,57.27,4800.0,57.1534,57.1834,57.0836,57.1335,4800.0
2014-07-31 15:30:00,57.31,57.43,57.31,57.42,4400.0,57.1734,57.2931,57.1734,57.2831,4400.0
2014-07-31 15:40:00,57.4,57.45,57.33,57.4,8300.0,57.2632,57.3131,57.1933,57.2632,8300.0
2014-07-31 15:50:00,57.39,57.39,57.13,57.13,40200.0,57.2532,57.2532,56.9938,56.9938,40200.0
2014-08-01 09:30:00,57.28,57.33,56.97,57.33,5900.0,57.1435,57.1933,56.8342,57.1933,5900.0
2014-08-01 09:40:00,57.26,57.34,57.02,57.05,2600.0,57.1235,57.2033,56.8841,56.914,2600.0
2014-08-01 09:50:00,56.98,57.05,56.91,57.02,1800.0,56.8442,56.914,56.7743,56.8841,1800.0
2014-08-01 10:00:00,57.02,57.02,56.58,56.59,7900.0,56.8841,56.8841,56.4451,56.4551,7900.0
2014-08-01 10:10:00,56.68,56.68,56.28,56.43,27600.0,56.5449,56.5449,56.1458,56.2955,27600.0
2014-08-01 10:20:00,56.41,56.65,56.41,56.63,4200.0,56.2755,56.515,56.2755,56.495,4200.0
2014-08-01 10:30:00,56.59,56.67,56.51,56.6,5900.0,56.4551,56.5349,56.3753,56.4651,5900.0
2014-08-01 10:40:00,56.59,56.64,56.49,56.49,3200.0,56.4551,56.505,56.3553,56.3553,3200.0
2014-08-01 10:50:00,56.45,56.49,56.37,56.41,4500.0,56.3154,56.3553,56.2356,56.2755,4500.0
2014-08-01 11:00:00,56.4,56.43,56.0,56.03,8000.0,56.2656,56.2955,55.8665,55.8964,8000.0
2014-08-01 11:10:00,56.06,56.26,56.02,56.15,3800.0,55.9264,56.1259,55.8865,56.0162,3800.0
2014-08-01 11:20:00,56.19,56.31,56.13,56.18,3800.0,56.0561,56.1758,55.9962,56.0461,3800.0
2014-08-01 11:30:00,56.18,56.19,56.0,56.06,3400.0,56.0461,56.0561,55.8665,55.9264,3400.0
2014-08-01 11:40:00,56.07,56.1,55.97,55.99,3500.0,55.9363,55.9663,55.8366,55.8565,3500.0
2014-08-01 11:50:00,55.99,56.06,55.86,55.87,15500.0,55.8565,55.9264,55.7268,55.7368,15500.0
2014-08-01 12:00:00,55.88,55.88,55.75,55.8,11800.0,55.7468,55.7468,55.6171,55.667,11800.0
2014-08-01 12:10:00,55.79,55.97,55.7,55.96,4700.0,55.657,55.8366,55.5672,55.8266,4700.0
2014-08-01 12:20:00,55.9,55.95,55.86,55.89,2500.0,55.7667,55.8166,55.7268,55.7568,2500.0
2014-08-01 12:30:00,55.92,55.92,55.76,55.77,6100.0,55.7867,55.7867,55.6271,55.6371,6100.0
2014-08-01 12:40:00,55.81,55.88,55.77,55.77,3000.0,55.677,55.7468,55.6371,55.6371,3000.0
2014-08-01 12:50:00,55.76,55.9,55.73,55.8,7900.0,55.6271,55.7667,55.5972,55.667,7900.0
2014-08-01 13:00:00,55.8,55.84,55.66,55.84,3500.0,55.667,55.7069,55.5273,55.7069,3500.0
2014-08-01 13:10:00,55.84,55.87,55.74,55.84,5400.0,55.7069,55.7368,55.6071,55.7069,5400.0
2014-08-01 13:20:00,55.89,56.1,55.86,56.1,3700.0,55.7568,55.9663,55.7268,55.9663,3700.0
2014-08-01 13:30:00,56.11,56.11,55.93,55.97,5300.0,55.9762,55.9762,55.7967,55.8366,5300.0
2014-08-01 13:40:00,55.97,55.97,55.9,55.97,2900.0,55.8366,55.8366,55.7667,55.8366,2900.0
2014-08-01 13:50:00,55.94,55.96,55.76,55.94,4600.0,55.8067,55.8266,55.6271,55.8067,4600.0
2014-08-01 14:00:00,55.97,56.04,55.8,56.02,5000.0,55.8366,55.9064,55.667,55.8865,5000.0
2014-08-01 14:10:00,56.04,56.17,56.04,56.17,4100.0,55.9064,56.0361,55.9064,56.0361,4100.0
2014-08-01 14:20:00,56.21,56.21,55.67,55.8,10200.0,56.076,56.076,55.5373,55.667,10200.0
2014-08-01 14:30:00,55.84,55.96,55.7,55.96,8600.0,55.7069,55.8266,55.5672,55.8266,8600.0
2014-08-01 14:40:00,55.94,56.02,55.85,55.98,8500.0,55.8067,55.8865,55.7169,55.8466,8500.0
2014-08-01 14:50:00,55.99,55.99,55.51,55.91,8700.0,55.8565,55.8565,55.3777,55.7767,8700.0
2014-08-01 15:00:00,55.86,56.0,55.81,55.89,8200.0,55.7268,55.8665,55.677,55.7568,8200.0
2014-08-01 15:10:00,55.84,55.95,55.8,55.89,10500.0,55.7069,55.8166,55.667,55.7568,10500.0
2014-08-01 15:20:00,55.9,55.94,55.76,55.77,8100.0,55.7667,55.8067,55.6271,55.6371,8100.0
2014-08-01 15:30:00,55.76,55.81,55.55,55.81,14200.0,55.6271,55.677,55.4176,55.677,14200.0
2014-08-01 15:40:00,55.8,55.82,55.65,55.69,18000.0,55.667,55.6869,55.5173,55.5572,18000.0
2014-08-01 15:50:00,55.69,55.82,55.35,55.77,44900.0,55.5572,55.6869,55.2181,55.6371,44900.0
2014-08-04 09:30:00,56.0,56.0,55.78,55.92,1800.0,55.8665,55.8665,55.647,55.7867,1800.0
2014-08-04 09:40:00,55.91,55.98,55.76,55.95,27500.0,55.7767,55.8466,55.6271,55.8166,27500.0
2014-08-04 09:50:00,55.92,56.04,55.82,55.9,4900.0,55.7867,55.9064,55.6869,55.7667,4900.0
2014-08-04 10:00:00,55.97,55.97,55.72,55.72,5200.0,55.8366,55.8366,55.5872,55.5872,5200.0
2014-08-04 10:10:00,55.79,55.8,55.6,55.8,17500.0,55.657,55.667,55.4675,55.667,17500.0
2014-08-04 10:20:00,55.8,55.81,55.73,55.8,5100.0,55.667,55.677,55.5972,55.667,5100.0
2014-08-04 10:30:00,55.76,55.78,55.65,55.67,3400.0,55.6271,55.647,55.5173,55.5373,3400.0
2014-08-04 10:40:00,55.75,55.75,55.59,55.65,8100.0,55.6171,55.6171,55.4575,55.5173,8100.0
2014-08-04 10:50:00,55.65,55.75,55.55,55.59,7900.0,55.5173,55.6171,55.4176,55.4575,7900.0
2014-08-04 11:00:00,55.58,55.58,55.39,55.55,4200.0,55.4475,55.4475,55.258,55.4176,4200.0
2014-08-04 11:10:00,55.53,55.53,55.39,55.39,2800.0,55.3976,55.3976,55.258,55.258,2800.0
2014-08-04 11:20:00,55.43,55.46,55.34,55.41,3400.0,55.2979,55.3278,55.2081,55.2779,3400.0
2014-08-04 11:30:00,55.4,55.48,55.37,55.45,2200.0,55.2679,55.3477,55.238,55.3178,2200.0
2014-08-04 11:40:00,55.45,55.49,55.31,55.44,3700.0,55.3178,55.3577,55.1782,55.3078,3700.0
2014-08-04 11:50:00,55.41,55.48,55.38,55.43,1100.0,55.2779,55.3477,55.248,55.2979,1100.0
2014-08-04 12:00:00,55.44,55.45,55.35,55.4,1900.0,55.3078,55.3178,55.2181,55.2679,1900.0
2014-08-04 12:10:00,55.42,55.52,55.4,55.52,2800.0,55.2879,55.3877,55.2679,55.3877,2800.0
2014-08-04 12:20:00,55.51,55.71,55.51,55.67,2000.0,55.3777,55.5772,55.3777,55.5373,2000.0
2014-08-04 12:30:00,55.7,55.7,55.57,55.6,2000.0,55.5672,55.5672,55.4375,55.4675,2000.0
2014-08-04 12:40:00,55.6,55.69,55.6,55.6,1900.0,55.4675,55.5572,55.4675,55.4675,1900.0
2014-08-04 12:50:00,55.6,55.7,55.6,55.67,2600.0,55.4675,55.5672,55.4675,55.5373,2600.0
2014-08-04 13:00:00,55.73,55.75,55.68,55.7,4300.0,55.5972,55.6171,55.5473,55.5672,4300.0
2014-08-04 13:10:00,55.69,55.69,55.62,55.67,2000.0,55.5572,55.5572,55.4874,55.5373,2000.0
2014-08-04 13:20:00,55.72,55.75,55.68,55.69,3600.0,55.5872,55.6171,55.5473,55.5572,3600.0
2014-08-04 13:30:00,55.7,55.74,55.68,55.74,2000.0,55.5672,55.6071,55.5473,55.6071,2000.0
2014-08-04 13:40:00,55.72,55.74,55.63,55.72,4900.0,55.5872,55.6071,55.4974,55.5872,4900.0
2014-08-04 13:50:00,55.71,55.73,55.64,55.64,6500.0,55.5772,55.5972,55.5074,55.5074,6500.0
2014-08-04 14:00:00,55.65,55.66,55.52,55.53,6100.0,55.5173,55.5273,55.3877,55.3976,6100.0
2014-08-04 14:10:00,55.52,55.57,55.52,55.53,2900.0,55.3877,55.4375,55.3877,55.3976,2900.0
2014-08-04 14:20:00,55.53,55.59,55.53,55.58,2300.0,55.3976,55.4575,55.3976,55.4475,2300.0
2014-08-04 14:30:00,55.58,55.63,55.46,55.55,7300.0,55.4475,55.4974,55.3278,55.4176,7300.0
2014-08-04 14:40:00,55.58,55.66,55.48,55.66,7900.0,55.4475,55.5273,55.3477,55.5273,7900.0
2014-08-04 14:50:00,55.69,55.79,55.66,55.77,4300.0,55.5572,55.657,55.5273,55.6371,4300.0
2014-08-04 15:00:00,55.76,55.83,55.7,55.83,3800.0,55.6271,55.6969,55.5672,55.6969,3800.0
2014-08-04 15:10:00,55.84,55.95,55.84,55.94,3300.0,55.7069,55.8166,55.7069,55.8067,3300.0
2014-08-04 15:20:00,55.94,56.03,55.87,56.03,7000.0,55.8067,55.8964,55.7368,55.8964,7000.0
2014-08-04 15:30:00,56.03,56.11,56.02,56.11,6300.0,55.8964,55.9762,55.8865,55.9762,6300.0
2014-08-04 15:40:00,56.1,56.15,56.09,56.11,8600.0,55.9663,56.0162,55.9563,55.9762,8600.0
2014-08-04 15:50:00,56.11,56.16,56.11,56.11,23400.0,55.9762,56.0261,55.9762,55.9762,23400.0
2014-08-05 09:30:00,55.85,56.18,55.82,55.82,1900.0,55.7169,56.0461,55.6869,55.6869,1900.0
2014-08-05 09:40:00,55.84,55.84,55.72,55.76,2100.0,55.7069,55.7069,55.5872,55.6271,2100.0
2014-08-05 09:50:00,55.74,55.78,55.55,55.78,2700.0,55.6071,55.647,55.4176,55.647,2700.0
2014-08-05 10:00:00,55.73,55.73,55.58,55.72,2600.0,55.5972,55.5972,55.4475,55.5872,2600.0
2014-08-05 10:10:00,55.62,55.74,55.58,55.66,3100.0,55.4874,55.6071,55.4475,55.5273,3100.0
2014-08-05 10:20:00,55.6,55.73,55.57,55.73,3000.0,55.4675,55.5972,55.4375,55.5972,3000.0
2014-08-05 10:30:00,55.74,55.98,55.72,55.97,4300.0,55.6071,55.8466,55.5872,55.8366,4300.0
2014-08-05 10:40:00,55.95,55.95,55.87,55.94,1400.0,55.8166,55.8166,55.7368,55.8067,1400.0
2014-08-05 10:50:00,55.95,56.0,55.68,55.71,3600.0,55.8166,55.8665,55.5473,55.5772,3600.0
2014-08-05 11:00:00,55.73,55.77,55.61,55.66,2400.0,55.5972,55.6371,55.4774,55.5273,2400.0
2014-08-05 11:10:00,55.64,55.81,55.61,55.75,3000.0,55.5074,55.677,55.4774,55.6171,3000.0
2014-08-05 11:20:00,55.74,55.85,55.72,55.72,2100.0,55.6071,55.7169,55.5872,55.5872,2100.0
2014-08-05 11:30:00,55.72,55.72,55.61,55.69,1100.0,55.5872,55.5872,55.4774,55.5572,1100.0
2014-08-05 11:40:00,55.69,55.73,55.5,55.5,1300.0,55.5572,55.5972,55.3677,55.3677,1300.0
2014-08-05 11:50:00,55.54,55.55,55.5,55.5,1500.0,55.4076,55.4176,55.3677,55.3677,1500.0
2014-08-05 12:00:00,55.47,55.53,55.35,55.35,2800.0,55.3378,55.3976,55.2181,55.2181,2800.0
2014-08-05 12:10:00,55.37,55.43,55.32,55.37,3900.0,55.238,55.2979,55.1881,55.238,3900.0
2014-08-05 12:20:00,55.39,55.39,55.15,55.2,5600.0,55.258,55.258,55.0185,55.0684,5600.0
2014-08-05 12:30:00,55.22,55.24,55.05,55.1,4000.0,55.0884,55.1083,54.9188,54.9687,4000.0
2014-08-05 12:40:00,55.12,55.12,54.98,55.02,6200.0,54.9886,54.9886,54.8489,54.8888,6200.0
2014-08-05 12:50:00,55.01,55.05,55.0,55.0,4000.0,54.8789,54.9188,54.8689,54.8689,4000.0
2014-08-05 13:00:00,55.0,55.05,55.0,55.0,1100.0,54.8689,54.9188,54.8689,54.8689,1100.0
2014-08-05 13:10:00,54.99,55.05,54.97,55.03,4000.0,54.8589,54.9188,54.839,54.8988,4000.0
2014-08-05 13:20:00,55.06,55.07,55.0,55.0,2900.0,54.9288,54.9387,54.8689,54.8689,2900.0
2014-08-05 13:30:00,55.0,55.04,54.73,54.73,5800.0,54.8689,54.9088,54.5995,54.5995,5800.0
2014-08-05 13:40:00,54.73,54.86,54.49,54.62,19200.0,54.5995,54.7292,54.3601,54.4898,19200.0
2014-08-05 13:50:00,54.57,54.72,54.45,54.56,9100.0,54.4399,54.5896,54.3202,54.4299,9100.0
2014-08-05 14:00:00,54.56,54.61,54.38,54.47,13200.0,54.4299,54.4798,54.2504,54.3402,13200.0
2014-08-05 14:10:00,54.48,54.73,54.47,54.73,2900.0,54.3501,54.5995,54.3402,54.5995,2900.0
2014-08-05 14:20:00,54.71,54.74,54.58,54.74,4400.0,54.5796,54.6095,54.4499,54.6095,4400.0
2014-08-05 14:30:00,54.81,54.86,54.73,54.82,4200.0,54.6793,54.7292,54.5995,54.6893,4200.0
2014-08-05 14:40:00,54.77,54.81,54.6,54.79,9400.0,54.6394,54.6793,54.4698,54.6594,9400.0
2014-08-05 14:50:00,54.77,54.88,54.76,54.83,8500.0,54.6394,54.7492,54.6295,54.6993,8500.0
2014-08-05 15:00:00,54.82,55.01,54.8,54.88,11100.0,54.6893,54.8789,54.6694,54.7492,11100.0
2014-08-05 15:10:00,54.88,54.9,54.55,54.82,15100.0,54.7492,54.7691,54.42,54.6893,15100.0
2014-08-05 15:20:00,54.81,54.99,54.81,54.91,5200.0,54.6793,54.8589,54.6793,54.7791,5200.0
2014-08-05 15:30:00,54.92,55.15,54.75,55.07,10700.0,54.7891,55.0185,54.6195,54.9387,10700.0
2014-08-05 15:40:00,55.07,55.08,54.93,54.94,19000.0,54.9387,54.9487,54.7991,54.809,19000.0
2014-08-05 15:50:00,54.95,55.03,54.9,54.91,30600.0,54.819,54.8988,54.7691,54.7791,30600.0
2014-08-06 09:30:00,54.76,54.76,54.44,54.67,3800.0,54.6295,54.6295,54.3102,54.5397,3800.0
2014-08-06 09:40:00,54.62,55.12,54.62,55.08,2200.0,54.4898,54.9886,54.4898,54.9487,2200.0
2014-08-06 09:50:00,55.13,55.13,55.0,55.03,3200.0,54.9986,54.9986,54.8689,54.8988,3200.0
2014-08-06 10:00:00,55.07,55.29,55.05,55.26,3100.0,54.9387,55.1582,54.9188,55.1283,3100.0
2014-08-06 10:10:00,55.27,55.27,55.12,55.14,3100.0,55.1382,55.1382,54.9886,55.0086,3100.0
2014-08-06 10:20:00,55.15,55.35,55.13,55.35,2400.0,55.0185,55.2181,54.9986,55.2181,2400.0
2014-08-06 10:30:00,55.43,55.46,55.21,55.31,19000.0,55.2979,55.3278,55.0784,55.1782,19000.0
2014-08-06 10:40:00,55.4,55.44,55.27,55.3,2200.0,55.2679,55.3078,55.1382,55.1682,2200.0
2014-08-06 10:50:00,55.31,55.64,55.31,55.61,3900.0,55.1782,55.5074,55.1782,55.4774,3900.0
2014-08-06 11:00:00,55.59,55.59,55.41,55.46,4500.0,55.4575,55.4575,55.2779,55.3278,4500.0
2014-08-06 11:10:00,55.46,55.46,55.34,55.4,3600.0,55.3278,55.3278,55.2081,55.2679,3600.0
2014-08-06 11:20:00,55.38,55.43,55.33,55.35,5000.0,55.248,55.2979,55.1981,55.2181,5000.0
2014-08-06 11:30:00,55.37,55.61,55.37,55.53,4800.0,55.238,55.4774,55.238,55.3976,4800.0
2014-08-06 11:40:00,55.5,55.7,55.5,55.63,1800.0,55.3677,55.5672,55.3677,55.4974,1800.0
2014-08-06 11:50:00,55.68,55.72,55.58,55.67,5700.0,55.5473,55.5872,55.4475,55.5373,5700.0
2014-08-06 12:00:00,55.74,55.75,55.64,55.64,2400.0,55.6071,55.6171,55.5074,55.5074,2400.0
2014-08-06 12:10:00,55.63,55.64,55.48,55.5,1200.0,55.4974,55.5074,55.3477,55.3677,1200.0
2014-08-06 12:20:00,55.49,55.54,55.46,55.46,900.0,55.3577,55.4076,55.3278,55.3278,900.0
2014-08-06 12:30:00,55.53,55.63,55.53,55.6,1600.0,55.3976,55.4974,55.3976,55.4675,1600.0
2014-08-06 12:40:00,55.57,55.57,55.44,55.45,1700.0,55.4375,55.4375,55.3078,55.3178,1700.0
2014-08-06 12:50:00,55.45,55.48,55.31,55.39,6300.0,55.3178,55.3477,55.1782,55.258,6300.0
2014-08-06 13:00:00,55.39,55.39,55.21,55.21,4400.0,55.258,55.258,55.0784,55.0784,4400.0
2014-08-06 13:10:00,55.24,55.3,55.21,55.27,1500.0,55.1083,55.1682,55.0784,55.1382,1500.0
2014-08-06 13:20:00,55.29,55.3,55.22,55.23,6100.0,55.1582,55.1682,55.0884,55.0983,6100.0
2014-08-06 13:30:00,55.22,55.36,55.22,55.36,2100.0,55.0884,55.228,55.0884,55.228,2100.0
2014-08-06 13:40:00,55.4,55.4,55.26,55.26,3000.0,55.2679,55.2679,55.1283,55.1283,3000.0
2014-08-06 13:50:00,55.27,55.27,55.22,55.22,1700.0,55.1382,55.1382,55.0884,55.0884,1700.0
2014-08-06 14:00:00,55.21,55.34,55.2,55.32,3000.0,55.0784,55.2081,55.0684,55.1881,3000.0
2014-08-06 14:10:00,55.29,55.35,55.26,55.35,1600.0,55.1582,55.2181,55.1283,55.2181,1600.0
2014-08-06 14:20:00,55.35,55.38,55.34,55.34,1300.0,55.2181,55.248,55.2081,55.2081,1300.0
2014-08-06 14:30:00,55.34,55.34,55.23,55.3,1500.0,55.2081,55.2081,55.0983,55.1682,1500.0
2014-08-06 14:40:00,55.3,55.45,55.3,55.33,3200.0,55.1682,55.3178,55.1682,55.1981,3200.0
2014-08-06 14:50:00,55.32,55.37,55.3,55.37,3500.0,55.1881,55.238,55.1682,55.238,3500.0
2014-08-06 15:00:00,55.37,55.49,55.37,55.44,3600.0,55.238,55.3577,55.238,55.3078,3600.0
2014-08-06 15:10:00,55.44,55.47,55.37,55.47,3700.0,55.3078,55.3378,55.238,55.3378,3700.0
2014-08-06 15:20:00,55.48,55.56,55.43,55.45,5600.0,55.3477,55.4276,55.2979,55.3178,5600.0
2014-08-06 15:30:00,55.44,55.51,55.41,55.5,8400.0,55.3078,55.3777,55.2779,55.3677,8400.0
2014-08-06 15:40:00,55.51,55.65,55.51,55.57,10000.0,55.3777,55.5173,55.3777,55.4375,10000.0
2014-08-06 15:50:00,55.58,55.62,55.53,55.55,22200.0,55.4475,55.4874,55.3976,55.4176,22200.0
2014-08-07 09:30:00,55.62,55.64,55.35,55.35,9200.0,55.4874,55.5074,55.2181,55.2181,9200.0
2014-08-07 09:40:00,55.41,55.64,55.41,55.64,21000.0,55.2779,55.5074,55.2779,55.5074,21000.0
2014-08-07 09:50:00,55.61,55.75,55.61,55.64,2100.0,55.4774,55.6171,55.4774,55.5074,2100.0
2014-08-07 10:00:00,55.69,55.77,55.51,55.61,4000.0,55.5572,55.6371,55.3777,55.4774,4000.0
2014-08-07 10:10:00,55.61,55.63,55.57,55.63,1000.0,55.4774,55.4974,55.4375,55.4974,1000.0
2014-08-07 10:20:00,55.58,55.58,55.5,55.56,3400.0,55.4475,55.4475,55.3677,55.4276,3400.0
2014-08-07 10:30:00,55.53,55.69,55.51,55.69,2000.0,55.3976,55.5572,55.3777,55.5572,2000.0
2014-08-07 10:40:00,55.68,55.72,55.5,55.55,1800.0,55.5473,55.5872,55.3677,55.4176,1800.0
2014-08-07 10:50:00,55.42,55.42,55.27,55.35,2600.0,55.2879,55.2879,55.1382,55.2181,2600.0
2014-08-07 11:00:00,55.35,55.49,55.3,55.49,5600.0,55.2181,55.3577,55.1682,55.3577,5600.0
2014-08-07 11:10:00,55.48,55.49,55.28,55.28,2000.0,55.3477,55.3577,55.1482,55.1482,2000.0
2014-08-07 11:20:00,55.32,55.42,55.3,55.37,2800.0,55.1881,55.2879,55.1682,55.238,2800.0
2014-08-07 11:30:00,55.34,55.37,55.24,55.32,2100.0,55.2081,55.238,55.1083,55.1881,2100.0
2014-08-07 11:40:00,55.22,55.24,55.1,55.15,2300.0,55.0884,55.1083,54.9687,55.0185,2300.0
2014-08-07 11:50:00,55.18,55.21,55.15,55.19,1400.0,55.0485,55.0784,55.0185,55.0584,1400.0
2014-08-07 12:00:00,55.19,55.24,55.18,55.24,900.0,55.0584,55.1083,55.0485,55.1083,900.0
2014-08-07 12:10:00,55.27,55.36,55.27,55.36,3200.0,55.1382,55.228,55.1382,55.228,3200.0
2014-08-07 12:20:00,55.36,55.43,55.32,55.32,2300.0,55.228,55.2979,55.1881,55.1881,2300.0
2014-08-07 12:30:00,55.35,55.35,55.28,55.34,2100.0,55.2181,55.2181,55.1482,55.2081,2100.0
2014-08-07 12:40:00,55.35,55.38,55.35,55.38,400.0,55.2181,55.248,55.2181,55.248,400.0
2014-08-07 12:50:00,55.43,55.43,55.35,55.43,1200.0,55.2979,55.2979,55.2181,55.2979,1200.0
2014-08-07 13:00:00,55.45,55.48,55.44,55.47,1400.0,55.3178,55.3477,55.3078,55.3378,1400.0
2014-08-07 13:10:00,55.45,55.5,55.39,55.39,600.0,55.3178,55.3677,55.258,55.258,600.0
2014-08-07 13:20:00,55.4,55.51,55.37,55.47,2300.0,55.2679,55.3777,55.238,55.3378,2300.0
2014-08-07 13:30:00,55.47,55.47,55.46,55.46,600.0,55.3378,55.3378,55.3278,55.3278,600.0
2014-08-07 13:40:00,55.54,55.6,55.48,55.48,900.0,55.4076,55.4675,55.3477,55.3477,900.0
2014-08-07 13:50:00,55.47,55.47,55.43,55.45,1100.0,55.3378,55.3378,55.2979,55.3178,1100.0
2014-08-07 14:00:00,55.43,55.43,55.33,55.41,1000.0,55.2979,55.2979,55.1981,55.2779,1000.0
2014-08-07 14:10:00,55.39,55.39,55.31,55.31,1200.0,55.258,55.258,55.1782,55.1782,1200.0
2014-08-07 14:20:00,55.27,55.28,55.17,55.21,1900.0,55.1382,55.1482,55.0385,55.0784,1900.0
2014-08-07 14:30:00,55.2,55.2,55.13,55.13,2000.0,55.0684,55.0684,54.9986,54.9986,2000.0
2014-08-07 14:40:00,55.12,55.17,55.12,55.12,2400.0,54.9886,55.0385,54.9886,54.9886,2400.0
2014-08-07 14:50:00,55.11,55.19,55.11,55.14,2200.0,54.9786,55.0584,54.9786,55.0086,2200.0
2014-08-07 15:00:00,55.06,55.1,54.95,54.98,2200.0,54.9288,54.9687,54.819,54.8489,2200.0
2014-08-07 15:10:00,55.0,55.01,54.91,54.94,1600.0,54.8689,54.8789,54.7791,54.809,1600.0
2014-08-07 15:20:00,54.95,54.95,54.82,54.89,2600.0,54.819,54.819,54.6893,54.7592,2600.0
2014-08-07 15:30:00,54.91,55.01,54.88,55.01,3900.0,54.7791,54.8789,54.7492,54.8789,3900.0
2014-08-07 15:40:00,55.01,55.02,54.9,55.0,4500.0,54.8789,54.8888,54.7691,54.8689,4500.0
2014-08-07 15:50:00,54.97,54.99,54.88,54.89,16300.0,54.839,54.8589,54.7492,54.7592,16300.0
2014-08-08 09:30:00,54.87,55.16,54.6,54.6,6000.0,54.7392,55.0285,54.4698,54.4698,6000.0
2014-08-08 09:40:00,54.96,55.07,54.95,55.07,1900.0,54.829,54.9387,54.819,54.9387,1900.0
2014-08-08 09:50:00,55.05,55.18,55.05,55.14,4000.0,54.9188,55.0485,54.9188,55.0086,4000.0
2014-08-08 10:00:00,55.11,55.34,55.08,55.26,1500.0,54.9786,55.2081,54.9487,55.1283,1500.0
2014-08-08 10:10:00,55.31,55.35,55.09,55.13,3300.0,55.1782,55.2181,54.9587,54.9986,3300.0
2014-08-08 10:20:00,55.16,55.16,54.9,54.9,1300.0,55.0285,55.0285,54.7691,54.7691,1300.0
2014-08-08 10:30:00,54.94,54.94,54.72,54.8,39200.0,54.809,54.809,54.5896,54.6694,39200.0
2014-08-08 10:40:00,54.88,54.97,54.86,54.97,1400.0,54.7492,54.839,54.7292,54.839,1400.0
2014-08-08 10:50:00,54.95,54.95,54.87,54.92,1800.0,54.819,54.819,54.7392,54.7891,1800.0
2014-08-08 11:00:00,54.95,55.06,54.94,54.95,3000.0,54.819,54.9288,54.809,54.819,3000.0
2014-08-08 11:10:00,54.98,55.07,54.94,55.01,2000.0,54.8489,54.9387,54.809,54.8789,2000.0
2014-08-08 11:20:00,55.01,55.07,55.0,55.07,3100.0,54.8789,54.9387,54.8689,54.9387,3100.0
2014-08-08 11:30:00,55.06,55.15,55.06,55.11,1300.0,54.9288,55.0185,54.9288,54.9786,1300.0
2014-08-08 11:40:00,55.11,55.11,55.07,55.07,2100.0,54.9786,54.9786,54.9387,54.9387,2100.0
2014-08-08 11:50:00,55.06,55.1,55.0,55.1,1300.0,54.9288,54.9687,54.8689,54.9687,1300.0
2014-08-08 12:00:00,55.1,55.1,54.97,54.97,2600.0,54.9687,54.9687,54.839,54.839,2600.0
2014-08-08 12:10:00,54.94,54.96,54.86,54.87,1200.0,54.809,54.829,54.7292,54.7392,1200.0
2014-08-08 12:20:00,54.84,54.86,54.76,54.77,1000.0,54.7093,54.7292,54.6295,54.6394,1000.0
2014-08-08 12:30:00,54.81,54.86,54.74,54.76,1900.0,54.6793,54.7292,54.6095,54.6295,1900.0
2014-08-08 12:40:00,54.79,54.81,54.75,54.75,600.0,54.6594,54.6793,54.6195,54.6195,600.0
2014-08-08 12:50:00,54.77,54.77,54.73,54.73,1400.0,54.6394,54.6394,54.5995,54.5995,1400.0
2014-08-08 13:00:00,54.75,54.87,54.75,54.87,1100.0,54.6195,54.7392,54.6195,54.7392,1100.0
2014-08-08 13:10:00,54.82,54.91,54.82,54.91,700.0,54.6893,54.7791,54.6893,54.7791,700.0
2014-08-08 13:20:00,54.99,55.03,54.9,54.91,10100.0,54.8589,54.8988,54.7691,54.7791,10100.0
2014-08-08 13:30:00,54.93,54.94,54.71,54.83,22700.0,54.7991,54.809,54.5796,54.6993,22700.0
2014-08-08 13:40:00,54.81,54.84,54.71,54.73,29000.0,54.6793,54.7093,54.5796,54.5995,29000.0
2014-08-08 13:50:00,54.72,54.77,54.7,54.75,6800.0,54.5896,54.6394,54.5696,54.6195,6800.0
2014-08-08 14:00:00,54.74,54.79,54.7,54.71,13400.0,54.6095,54.6594,54.5696,54.5796,13400.0
2014-08-08 14:10:00,54.74,54.74,54.6,54.69,6000.0,54.6095,54.6095,54.4698,54.5596,6000.0
2014-08-08 14:20:00,54.67,54.75,54.67,54.73,6400.0,54.5397,54.6195,54.5397,54.5995,6400.0
2014-08-08 14:30:00,54.72,54.95,54.71,54.95,18100.0,54.5896,54.819,54.5796,54.819,18100.0
2014-08-08 14:40:00,54.95,54.95,54.91,54.91,6700.0,54.819,54.819,54.7791,54.7791,6700.0
2014-08-08 14:50:00,54.91,54.95,54.9,54.93,4600.0,54.7791,54.819,54.7691,54.7991,4600.0
2014-08-08 15:00:00,54.94,54.95,54.88,54.89,6800.0,54.809,54.819,54.7492,54.7592,6800.0
2014-08-08 15:10:00,54.87,54.93,54.87,54.89,5700.0,54.7392,54.7991,54.7392,54.7592,5700.0
2014-08-08 15:20:00,54.86,54.89,54.77,54.88,6300.0,54.7292,54.7592,54.6394,54.7492,6300.0
2014-08-08 15:30:00,54.9,54.91,54.85,54.88,10100.0,54.7691,54.7791,54.7193,54.7492,10100.0
2014-08-08 15:40:00,54.88,54.94,54.8,54.9,18700.0,54.7492,54.809,54.6694,54.7691,18700.0
2014-08-08 15:50:00,54.91,55.14,54.8,54.89,75500.0,54.7791,55.0086,54.6694,54.7592,75500.0
2014-08-11 09:30:00,55.2,55.68,54.96,55.14,6800.0,55.0684,55.5473,54.829,55.0086,6800.0
2014-08-11 09:40:00,55.15,55.31,55.14,55.27,2100.0,55.0185,55.1782,55.0086,55.1382,2100.0
2014-08-11 09:50:00,55.33,55.59,55.33,55.47,7400.0,55.1981,55.4575,55.1981,55.3378,7400.0
2014-08-11 10:00:00,55.47,55.58,55.36,55.58,6200.0,55.3378,55.4475,55.228,55.4475,6200.0
2014-08-11 10:10:00,55.56,55.64,55.35,55.49,6400.0,55.4276,55.5074,55.2181,55.3577,6400.0
2014-08-11 10:20:00,55.44,55.55,55.44,55.54,3600.0,55.3078,55.4176,55.3078,55.4076,3600.0
2014-08-11 10:30:00,55.53,55.53,55.42,55.49,7100.0,55.3976,55.3976,55.2879,55.3577,7100.0
2014-08-11 10:40:00,55.51,55.51,55.42,55.51,3000.0,55.3777,55.3777,55.2879,55.3777,3000.0
2014-08-11 10:50:00,55.51,55.51,55.39,55.42,1300.0,55.3777,55.3777,55.258,55.2879,1300.0
2014-08-11 11:00:00,55.41,55.66,55.41,55.65,13600.0,55.2779,55.5273,55.2779,55.5173,13600.0
2014-08-11 11:10:00,55.68,56.02,55.68,56.02,15200.0,55.5473,55.8865,55.5473,55.8865,15200.0
2014-08-11 11:20:00,56.02,56.06,55.97,55.97,3500.0,55.8865,55.9264,55.8366,55.8366,3500.0
2014-08-11 11:30:00,55.98,56.01,55.95,56.0,2700.0,55.8466,55.8765,55.8166,55.8665,2700.0
2014-08-11 11:40:00,56.01,56.22,56.01,56.09,5400.0,55.8765,56.086,55.8765,55.9563,5400.0
2014-08-11 11:50:00,56.1,56.17,56.06,56.12,6800.0,55.9663,56.0361,55.9264,55.9862,6800.0
2014-08-11 12:00:00,56.12,56.15,56.07,56.13,3300.0,55.9862,56.0162,55.9363,55.9962,3300.0
2014-08-11 12:10:00,56.1,56.15,56.1,56.1,1700.0,55.9663,56.0162,55.9663,55.9663,1700.0
2014-08-11 12:20:00,56.12,56.17,56.1,56.13,4300.0,55.9862,56.0361,55.9663,55.9962,4300.0
2014-08-11 12:30:00,56.12,56.14,56.06,56.06,6500.0,55.9862,56.0062,55.9264,55.9264,6500.0
2014-08-11 12:40:00,56.07,56.08,56.04,56.04,800.0,55.9363,55.9463,55.9064,55.9064,800.0
2014-08-11 12:50:00,56.04,56.12,56.04,56.05,3400.0,55.9064,55.9862,55.9064,55.9164,3400.0
2014-08-11 13:00:00,56.06,56.09,56.06,56.08,1400.0,55.9264,55.9563,55.9264,55.9463,1400.0
2014-08-11 13:10:00,56.09,56.12,56.06,56.1,6400.0,55.9563,55.9862,55.9264,55.9663,6400.0
2014-08-11 13:20:00,56.11,56.11,55.98,55.98,2400.0,55.9762,55.9762,55.8466,55.8466,2400.0
2014-08-11 13:30:00,55.98,56.04,55.98,56.02,3200.0,55.8466,55.9064,55.8466,55.8865,3200.0
2014-08-11 13:40:00,56.03,56.05,55.99,56.05,3200.0,55.8964,55.9164,55.8565,55.9164,3200.0
2014-08-11 13:50:00,56.07,56.09,55.96,56.02,2900.0,55.9363,55.9563,55.8266,55.8865,2900.0
2014-08-11 14:00:00,56.0,56.0,55.94,56.0,6600.0,55.8665,55.8665,55.8067,55.8665,6600.0
2014-08-11 14:10:00,56.01,56.07,55.95,56.07,3900.0,55.8765,55.9363,55.8166,55.9363,3900.0
2014-08-11 14:20:00,56.05,56.09,55.99,55.99,2100.0,55.9164,55.9563,55.8565,55.8565,2100.0
2014-08-11 14:30:00,55.98,56.06,55.94,56.03,2300.0,55.8466,55.9264,55.8067,55.8964,2300.0
2014-08-11 14:40:00,56.05,56.15,56.05,56.09,5000.0,55.9164,56.0162,55.9164,55.9563,5000.0
2014-08-11 14:50:00,56.08,56.15,56.04,56.15,3200.0,55.9463,56.0162,55.9064,56.0162,3200.0
2014-08-11 15:00:00,56.15,56.21,56.11,56.19,3900.0,56.0162,56.076,55.9762,56.0561,3900.0
2014-08-11 15:10:00,56.18,56.19,56.14,56.17,2600.0,56.0461,56.0561,56.0062,56.0361,2600.0
2014-08-11 15:20:00,56.18,56.22,56.17,56.19,3100.0,56.0461,56.086,56.0361,56.0561,3100.0
2014-08-11 15:30:00,56.18,56.23,56.17,56.18,4300.0,56.0461,56.096,56.0361,56.0461,4300.0
2014-08-11 15:40:00,56.14,56.14,56.07,56.09,6200.0,56.0062,56.0062,55.9363,55.9563,6200.0
2014-08-11 15:50:00,56.1,56.15,56.04,56.05,23800.0,55.9663,56.0162,55.9064,55.9164,23800.0
2014-08-12 09:30:00,55.92,56.23,55.92,56.18,2800.0,55.7867,56.096,55.7867,56.0461,2800.0
2014-08-12 09:40:00,56.25,56.25,55.97,56.12,2300.0,56.1159,56.1159,55.8366,55.9862,2300.0
2014-08-12 09:50:00,56.02,56.06,55.89,56.04,4200.0,55.8865,55.9264,55.7568,55.9064,4200.0
2014-08-12 10:00:00,56.02,56.07,55.92,55.98,4100.0,55.8865,55.9363,55.7867,55.8466,4100.0
2014-08-12 10:10:00,55.9,56.01,55.81,56.01,5400.0,55.7667,55.8765,55.677,55.8765,5400.0
2014-08-12 10:20:00,55.97,56.04,55.95,55.95,1700.0,55.8366,55.9064,55.8166,55.8166,1700.0
2014-08-12 10:30:00,55.96,56.0,55.9,55.96,3300.0,55.8266,55.8665,55.7667,55.8266,3300.0
2014-08-12 10:40:00,56.04,56.04,55.89,55.95,2500.0,55.9064,55.9064,55.7568,55.8166,2500.0
2014-08-12 10:50:00,55.91,55.93,55.88,55.92,1100.0,55.7767,55.7967,55.7468,55.7867,1100.0
2014-08-12 11:00:00,55.87,55.87,55.66,55.7,3500.0,55.7368,55.7368,55.5273,55.5672,3500.0
2014-08-12 11:10:00,55.73,55.81,55.69,55.81,6100.0,55.5972,55.677,55.5572,55.677,6100.0
2014-08-12 11:20:00,55.8,55.82,55.8,55.82,400.0,55.667,55.6869,55.667,55.6869,400.0
2014-08-12 11:30:00,55.82,55.87,55.81,55.87,400.0,55.6869,55.7368,55.677,55.7368,400.0
2014-08-12 11:40:00,55.83,55.89,55.82,55.89,1200.0,55.6969,55.7568,55.6869,55.7568,1200.0
2014-08-12 11:50:00,55.88,55.88,55.8,55.83,1700.0,55.7468,55.7468,55.667,55.6969,1700.0
2014-08-12 12:00:00,55.82,55.85,55.75,55.75,2400.0,55.6869,55.7169,55.6171,55.6171,2400.0
2014-08-12 12:10:00,55.8,55.88,55.8,55.87,1300.0,55.667,55.7468,55.667,55.7368,1300.0
2014-08-12 12:20:00,55.82,55.87,55.82,55.87,400.0,55.6869,55.7368,55.6869,55.7368,400.0
2014-08-12 12:30:00,55.85,55.91,55.85,55.86,1200.0,55.7169,55.7767,55.7169,55.7268,1200.0
2014-08-12 12:40:00,55.89,55.92,55.86,55.92,1900.0,55.7568,55.7867,55.7268,55.7867,1900.0
2014-08-12 12:50:00,55.87,55.9,55.87,55.89,600.0,55.7368,55.7667,55.7368,55.7568,600.0
2014-08-12 13:00:00,55.87,55.94,55.86,55.94,2600.0,55.7368,55.8067,55.7268,55.8067,2600.0
2014-08-12 13:10:00,55.9,55.92,55.88,55.92,1000.0,55.7667,55.7867,55.7468,55.7867,1000.0
2014-08-12 13:20:00,55.91,55.91,55.8,55.87,1500.0,55.7767,55.7767,55.667,55.7368,1500.0
2014-08-12 13:30:00,55.83,55.89,55.73,55.73,2400.0,55.6969,55.7568,55.5972,55.5972,2400.0
2014-08-12 13:40:00,55.76,55.76,55.63,55.67,1800.0,55.6271,55.6271,55.4974,55.5373,1800.0
2014-08-12 13:50:00,55.69,55.72,55.67,55.67,1000.0,55.5572,55.5872,55.5373,55.5373,1000.0
2014-08-12 14:00:00,55.64,55.66,55.53,55.53,1600.0,55.5074,55.5273,55.3976,55.3976,1600.0
2014-08-12 14:10:00,55.47,55.51,55.42,55.42,1700.0,55.3378,55.3777,55.2879,55.2879,1700.0
2014-08-12 14:20:00,55.41,55.41,55.3,55.32,2400.0,55.2779,55.2779,55.1682,55.1881,2400.0
2014-08-12 14:30:00,55.29,55.37,55.28,55.35,2300.0,55.1582,55.238,55.1482,55.2181,2300.0
2014-08-12 14:40:00,55.39,55.39,55.3,55.31,2300.0,55.258,55.258,55.1682,55.1782,2300.0
2014-08-12 14:50:00,55.38,55.38,55.34,55.35,1200.0,55.248,55.248,55.2081,55.2181,1200.0
2014-08-12 15:00:00,55.33,55.41,55.33,55.41,2400.0,55.1981,55.2779,55.1981,55.2779,2400.0
2014-08-12 15:10:00,55.41,55.45,55.39,55.39,3800.0,55.2779,55.3178,55.258,55.258,3800.0
2014-08-12 15:20:00,55.39,55.5,55.39,55.46,2900.0,55.258,55.3677,55.258,55.3278,2900.0
2014-08-12 15:30:00,55.44,55.52,55.43,55.52,4200.0,55.3078,55.3877,55.2979,55.3877,4200.0
2014-08-12 15:40:00,55.53,55.68,55.53,55.56,6900.0,55.3976,55.5473,55.3976,55.4276,6900.0
2014-08-12 15:50:00,55.55,55.6,55.48,55.55,20500.0,55.4176,55.4675,55.3477,55.4176,20500.0
2014-08-13 09:30:00,55.67,55.94,55.67,55.94,700.0,55.5373,55.8067,55.5373,55.8067,700.0
2014-08-13 09:40:00,55.78,55.78,55.69,55.69,500.0,55.647,55.647,55.5572,55.5572,500.0
2014-08-13 09:50:00,55.73,55.73,55.63,55.63,600.0,55.5972,55.5972,55.4974,55.4974,600.0
2014-08-13 10:00:00,55.68,55.81,55.65,55.78,1200.0,55.5473,55.677,55.5173,55.647,1200.0
2014-08-13 10:10:00,55.76,55.77,55.6,55.66,2500.0,55.6271,55.6371,55.4675,55.5273,2500.0
2014-08-13 10:20:00,55.64,55.67,55.62,55.62,2100.0,55.5074,55.5373,55.4874,55.4874,2100.0
2014-08-13 10:30:00,55.64,55.71,55.6,55.67,3000.0,55.5074,55.5772,55.4675,55.5373,3000.0
2014-08-13 10:40:00,55.68,55.72,55.68,55.72,400.0,55.5473,55.5872,55.5473,55.5872,400.0
2014-08-13 10:50:00,55.71,55.71,55.66,55.7,2800.0,55.5772,55.5772,55.5273,55.5672,2800.0
2014-08-13 11:00:00,55.73,55.86,55.7,55.84,2900.0,55.5972,55.7268,55.5672,55.7069,2900.0
2014-08-13 11:10:00,55.87,55.95,55.87,55.89,2000.0,55.7368,55.8166,55.7368,55.7568,2000.0
2014-08-13 11:20:00,55.92,55.95,55.85,55.94,3800.0,55.7867,55.8166,55.7169,55.8067,3800.0
2014-08-13 11:30:00,55.94,56.06,55.91,56.02,1200.0,55.8067,55.9264,55.7767,55.8865,1200.0
2014-08-13 11:40:00,55.97,56.06,55.97,56.06,700.0,55.8366,55.9264,55.8366,55.9264,700.0
2014-08-13 11:50:00,56.06,56.07,56.03,56.06,1000.0,55.9264,55.9363,55.8964,55.9264,1000.0
2014-08-13 12:00:00,56.07,56.08,55.93,55.93,1200.0,55.9363,55.9463,55.7967,55.7967,1200.0
2014-08-13 12:10:00,55.92,56.02,55.92,56.02,500.0,55.7867,55.8865,55.7867,55.8865,500.0
2014-08-13 12:20:00,55.98,56.11,55.95,56.11,900.0,55.8466,55.9762,55.8166,55.9762,900.0
2014-08-13 12:30:00,56.06,56.11,56.05,56.11,900.0,55.9264,55.9762,55.9164,55.9762,900.0
2014-08-13 12:40:00,56.09,56.1,56.04,56.07,800.0,55.9563,55.9663,55.9064,55.9363,800.0
2014-08-13 12:50:00,56.03,56.03,55.88,55.88,2000.0,55.8964,55.8964,55.7468,55.7468,2000.0
2014-08-13 13:00:00,55.94,55.94,55.87,55.87,300.0,55.8067,55.8067,55.7368,55.7368,300.0
2014-08-13 13:10:00,55.85,55.93,55.83,55.93,600.0,55.7169,55.7967,55.6969,55.7967,600.0
2014-08-13 13:20:00,55.85,55.95,55.85,55.88,1500.0,55.7169,55.8166,55.7169,55.7468,1500.0
2014-08-13 13:30:00,55.89,55.89,55.85,55.89,1400.0,55.7568,55.7568,55.7169,55.7568,1400.0
2014-08-13 13:40:00,55.93,55.95,55.87,55.87,1600.0,55.7967,55.8166,55.7368,55.7368,1600.0
2014-08-13 13:50:00,55.87,55.95,55.86,55.89,2400.0,55.7368,55.8166,55.7268,55.7568,2400.0
2014-08-13 14:00:00,55.89,55.99,55.88,55.9,2000.0,55.7568,55.8565,55.7468,55.7667,2000.0
2014-08-13 14:10:00,55.89,55.92,55.87,55.87,1000.0,55.7568,55.7867,55.7368,55.7368,1000.0
2014-08-13 14:20:00,55.85,55.93,55.85,55.91,1200.0,55.7169,55.7967,55.7169,55.7767,1200.0
2014-08-13 14:30:00,55.92,55.92,55.75,55.78,4200.0,55.7867,55.7867,55.6171,55.647,4200.0
2014-08-13 14:40:00,55.78,55.83,55.78,55.83,400.0,55.647,55.6969,55.647,55.6969,400.0
2014-08-13 14:50:00,55.79,55.79,55.75,55.78,2200.0,55.657,55.657,55.6171,55.647,2200.0
2014-08-13 15:00:00,55.81,55.81,55.75,55.77,1300.0,55.677,55.677,55.6171,55.6371,1300.0
2014-08-13 15:10:00,55.81,55.85,55.81,55.85,700.0,55.677,55.7169,55.677,55.7169,700.0
2014-08-13 15:20:00,55.83,55.87,55.8,55.8,2800.0,55.6969,55.7368,55.667,55.667,2800.0
2014-08-13 15:30:00,55.79,55.86,55.79,55.86,2300.0,55.657,55.7268,55.657,55.7268,2300.0
2014-08-13 15:40:00,55.82,55.91,55.82,55.87,3100.0,55.6869,55.7767,55.6869,55.7368,3100.0
2014-08-13 15:50:00,55.87,55.92,55.87,55.92,7500.0,55.7368,55.7867,55.7368,55.7867,7500.0
2014-08-14 09:30:00,55.91,55.91,55.66,55.68,900.0,55.7767,55.7767,55.5273,55.5473,900.0
2014-08-14 09:40:00,56.09,56.2,56.05,56.05,700.0,55.9563,56.066,55.9164,55.9164,700.0
2014-08-14 09:50:00,55.93,55.93,55.93,55.93,300.0,55.7967,55.7967,55.7967,55.7967,300.0
2014-08-14 10:00:00,55.86,55.86,55.6,55.61,3500.0,55.7268,55.7268,55.4675,55.4774,3500.0
2014-08-14 10:10:00,55.62,55.77,55.62,55.77,800.0,55.4874,55.6371,55.4874,55.6371,800.0
2014-08-14 10:20:00,55.81,55.81,55.77,55.77,500.0,55.677,55.677,55.6371,55.6371,500.0
2014-08-14 10:30:00,55.8,55.86,55.78,55.86,1200.0,55.667,55.7268,55.647,55.7268,1200.0
2014-08-14 10:40:00,55.79,55.84,55.76,55.76,5600.0,55.657,55.7069,55.6271,55.6271,5600.0
2014-08-14 10:50:00,55.75,55.77,55.65,55.65,1300.0,55.6171,55.6371,55.5173,55.5173,1300.0
2014-08-14 11:00:00,55.65,55.71,55.65,55.71,600.0,55.5173,55.5772,55.5173,55.5772,600.0
2014-08-14 11:10:00,55.66,55.73,55.6,55.66,1200.0,55.5273,55.5972,55.4675,55.5273,1200.0
2014-08-14 11:20:00,55.64,55.64,55.58,55.63,1100.0,55.5074,55.5074,55.4475,55.4974,1100.0
2014-08-14 11:30:00,55.59,55.59,55.53,55.53,700.0,55.4575,55.4575,55.3976,55.3976,700.0
2014-08-14 11:40:00,55.57,55.57,55.56,55.57,400.0,55.4375,55.4375,55.4276,55.4375,400.0
2014-08-14 11:50:00,55.57,55.65,55.57,55.65,600.0,55.4375,55.5173,55.4375,55.5173,600.0
2014-08-14 12:00:00,55.67,55.7,55.67,55.69,400.0,55.5373,55.5672,55.5373,55.5572,400.0
2014-08-14 12:10:00,55.74,55.74,55.7,55.7,200.0,55.6071,55.6071,55.5672,55.5672,200.0
2014-08-14 12:20:00,55.75,55.76,55.72,55.76,1000.0,55.6171,55.6271,55.5872,55.6271,1000.0
2014-08-14 12:30:00,55.73,55.79,55.73,55.76,600.0,55.5972,55.657,55.5972,55.6271,600.0
2014-08-14 12:40:00,55.84,55.84,55.8,55.8,700.0,55.7069,55.7069,55.667,55.667,700.0
2014-08-14 12:50:00,55.83,55.91,55.81,55.86,700.0,55.6969,55.7767,55.677,55.7268,700.0
2014-08-14 13:00:00,55.86,55.87,55.84,55.84,600.0,55.7268,55.7368,55.7069,55.7069,600.0
2014-08-14 13:10:00,55.85,55.85,55.82,55.85,600.0,55.7169,55.7169,55.6869,55.7169,600.0
2014-08-14 13:20:00,55.85,55.88,55.7,55.7,2100.0,55.7169,55.7468,55.5672,55.5672,2100.0
2014-08-14 13:30:00,55.69,55.71,55.67,55.67,1200.0,55.5572,55.5772,55.5373,55.5373,1200.0
2014-08-14 13:40:00,55.66,55.66,55.58,55.61,2100.0,55.5273,55.5273,55.4475,55.4774,2100.0
2014-08-14 13:50:00,55.56,55.6,55.56,55.56,1300.0,55.4276,55.4675,55.4276,55.4276,1300.0
2014-08-14 14:00:00,55.63,55.63,55.56,55.57,1400.0,55.4974,55.4974,55.4276,55.4375,1400.0
2014-08-14 14:10:00,55.56,55.6,55.55,55.6,900.0,55.4276,55.4675,55.4176,55.4675,900.0
2014-08-14 14:20:00,55.58,55.67,55.58,55.67,1200.0,55.4475,55.5373,55.4475,55.5373,1200.0
2014-08-14 14:30:00,55.68,55.73,55.68,55.72,1300.0,55.5473,55.5972,55.5473,55.5872,1300.0
2014-08-14 14:40:00,55.73,55.76,55.73,55.73,1200.0,55.5972,55.6271,55.5972,55.5972,1200.0
2014-08-14 14:50:00,55.74,55.75,55.7,55.7,1500.0,55.6071,55.6171,55.5672,55.5672,1500.0
2014-08-14 15:00:00,55.71,55.71,55.66,55.66,2200.0,55.5772,55.5772,55.5273,55.5273,2200.0
2014-08-14 15:10:00,55.66,55.72,55.66,55.67,2000.0,55.5273,55.5872,55.5273,55.5373,2000.0
2014-08-14 15:20:00,55.67,55.67,55.66,55.67,1700.0,55.5373,55.5373,55.5273,55.5373,1700.0
2014-08-14 15:30:00,55.67,55.73,55.67,55.68,2800.0,55.5373,55.5972,55.5373,55.5473,2800.0
2014-08-14 15:40:00,55.68,55.72,55.61,55.62,3700.0,55.5473,55.5872,55.4774,55.4874,3700.0
2014-08-14 15:50:00,55.62,55.68,55.61,55.67,6900.0,55.4874,55.5473,55.4774,55.5373,6900.0
2014-08-15 09:30:00,56.06,56.16,55.84,55.95,15100.0,55.9264,56.0261,55.7069,55.8166,15100.0
2014-08-15 09:40:00,56.02,56.02,55.57,55.59,1900.0,55.8865,55.8865,55.4375,55.4575,1900.0
2014-08-15 09:50:00,55.65,55.85,55.65,55.82,1500.0,55.5173,55.7169,55.5173,55.6869,1500.0
2014-08-15 10:00:00,55.82,55.89,55.76,55.89,2200.0,55.6869,55.7568,55.6271,55.7568,2200.0
2014-08-15 10:10:00,55.9,55.97,55.77,55.83,2500.0,55.7667,55.8366,55.6371,55.6969,2500.0
2014-08-15 10:20:00,55.89,55.89,55.88,55.88,300.0,55.7568,55.7568,55.7468,55.7468,300.0
2014-08-15 10:30:00,55.93,55.95,55.89,55.92,1300.0,55.7967,55.8166,55.7568,55.7867,1300.0
2014-08-15 10:40:00,55.91,55.91,55.63,55.65,3400.0,55.7767,55.7767,55.4974,55.5173,3400.0
2014-08-15 10:50:00,55.63,55.63,55.28,55.45,3400.0,55.4974,55.4974,55.1482,55.3178,3400.0
2014-08-15 11:00:00,55.49,55.49,55.22,55.31,3200.0,55.3577,55.3577,55.0884,55.1782,3200.0
2014-08-15 11:10:00,55.35,55.42,55.35,55.35,1000.0,55.2181,55.2879,55.2181,55.2181,1000.0
2014-08-15 11:20:00,55.33,55.39,55.23,55.29,3500.0,55.1981,55.258,55.0983,55.1582,3500.0
2014-08-15 11:30:00,55.26,55.34,55.17,55.34,2100.0,55.1283,55.2081,55.0385,55.2081,2100.0
2014-08-15 11:40:00,55.31,55.34,55.21,55.24,1400.0,55.1782,55.2081,55.0784,55.1083,1400.0
2014-08-15 11:50:00,55.27,55.27,54.86,54.95,3700.0,55.1382,55.1382,54.7292,54.819,3700.0
2014-08-15 12:00:00,54.91,55.0,54.77,54.95,1900.0,54.7791,54.8689,54.6394,54.819,1900.0
2014-08-15 12:10:00,55.0,55.02,54.92,54.94,3400.0,54.8689,54.8888,54.7891,54.809,3400.0
2014-08-15 12:20:00,54.94,55.06,54.93,55.06,1400.0,54.809,54.9288,54.7991,54.9288,1400.0
2014-08-15 12:30:00,55.09,55.09,54.9,55.05,1600.0,54.9587,54.9587,54.7691,54.9188,1600.0
2014-08-15 12:40:00,55.07,55.09,55.06,55.07,1200.0,54.9387,54.9587,54.9288,54.9387,1200.0
2014-08-15 12:50:00,55.08,55.15,55.01,55.1,1300.0,54.9487,55.0185,54.8789,54.9687,1300.0
2014-08-15 13:00:00,55.08,55.14,54.97,55.14,2200.0,54.9487,55.0086,54.839,55.0086,2200.0
2014-08-15 13:10:00,55.12,55.13,55.12,55.13,200.0,54.9886,54.9986,54.9886,54.9986,200.0
2014-08-15 13:20:00,55.09,55.09,54.99,55.01,700.0,54.9587,54.9587,54.8589,54.8789,700.0
2014-08-15 13:30:00,55.03,55.03,54.99,55.01,900.0,54.8988,54.8988,54.8589,54.8789,900.0
2014-08-15 13:40:00,55.04,55.04,55.0,55.0,500.0,54.9088,54.9088,54.8689,54.8689,500.0
2014-08-15 13:50:00,54.96,54.96,54.86,54.94,3000.0,54.829,54.829,54.7292,54.809,3000.0
2014-08-15 14:00:00,54.95,54.97,54.91,54.95,1600.0,54.819,54.839,54.7791,54.819,1600.0
2014-08-15 14:10:00,54.93,54.94,54.91,54.91,1600.0,54.7991,54.809,54.7791,54.7791,1600.0
2014-08-15 14:20:00,54.93,55.14,54.92,55.14,1500.0,54.7991,55.0086,54.7891,55.0086,1500.0
2014-08-15 14:30:00,55.28,55.28,55.22,55.22,1400.0,55.1482,55.1482,55.0884,55.0884,1400.0
2014-08-15 14:40:00,55.26,55.34,55.26,55.34,400.0,55.1283,55.2081,55.1283,55.2081,400.0
2014-08-15 14:50:00,55.35,55.35,55.25,55.25,1500.0,55.2181,55.2181,55.1183,55.1183,1500.0
2014-08-15 15:00:00,55.26,55.29,55.23,55.25,1700.0,55.1283,55.1582,55.0983,55.1183,1700.0
2014-08-15 15:10:00,55.24,55.25,55.23,55.25,3000.0,55.1083,55.1183,55.0983,55.1183,3000.0
2014-08-15 15:20:00,55.25,55.25,55.21,55.21,2900.0,55.1183,55.1183,55.0784,55.0784,2900.0
2014-08-15 15:30:00,55.22,55.25,55.21,55.22,4100.0,55.0884,55.1183,55.0784,55.0884,4100.0
2014-08-15 15:40:00,55.25,55.31,55.23,55.28,3800.0,55.1183,55.1782,55.0983,55.1482,3800.0
2014-08-15 15:50:00,55.28,55.46,55.28,55.43,23100.0,55.1482,55.3278,55.1482,55.2979,23100.0
2014-08-18 09:30:00,56.0,56.07,56.0,56.03,2400.0,55.8665,55.9363,55.8665,55.8964,2400.0
2014-08-18 09:40:00,55.99,56.14,55.98,56.14,400.0,55.8565,56.0062,55.8466,56.0062,400.0
2014-08-18 09:50:00,56.14,56.14,56.14,56.14,0.0,56.0062,56.0062,56.0062,56.0062,0.0
2014-08-18 10:00:00,56.2,56.25,56.09,56.25,1400.0,56.066,56.1159,55.9563,56.1159,1400.0
2014-08-18 10:10:00,56.17,56.37,56.17,56.37,1500.0,56.0361,56.2356,56.0361,56.2356,1500.0
2014-08-18 10:20:00,56.34,56.34,56.32,56.32,400.0,56.2057,56.2057,56.1857,56.1857,400.0
2014-08-18 10:30:00,56.38,56.46,56.38,56.46,1500.0,56.2456,56.3254,56.2456,56.3254,1500.0
2014-08-18 10:40:00,56.49,56.6,56.49,56.49,2300.0,56.3553,56.4651,56.3553,56.3553,2300.0
2014-08-18 10:50:00,56.56,56.61,56.56,56.61,800.0,56.4252,56.4751,56.4252,56.4751,800.0
2014-08-18 11:00:00,56.58,56.67,56.56,56.56,2500.0,56.4451,56.5349,56.4252,56.4252,2500.0
2014-08-18 11:10:00,56.54,56.56,56.5,56.5,1100.0,56.4052,56.4252,56.3653,56.3653,1100.0
2014-08-18 11:20:00,56.47,56.6,56.46,56.59,1000.0,56.3354,56.4651,56.3254,56.4551,1000.0
2014-08-18 11:30:00,56.54,56.54,56.51,56.51,600.0,56.4052,56.4052,56.3753,56.3753,600.0
2014-08-18 11:40:00,56.47,56.5,56.46,56.5,500.0,56.3354,56.3653,56.3254,56.3653,500.0
2014-08-18 11:50:00,56.45,56.45,56.43,56.43,600.0,56.3154,56.3154,56.2955,56.2955,600.0
2014-08-18 12:00:00,56.46,56.61,56.46,56.59,2300.0,56.3254,56.4751,56.3254,56.4551,2300.0
2014-08-18 12:10:00,56.59,56.59,56.56,56.59,500.0,56.4551,56.4551,56.4252,56.4551,500.0
2014-08-18 12:20:00,56.59,56.6,56.55,56.55,1000.0,56.4551,56.4651,56.4152,56.4152,1000.0
2014-08-18 12:30:00,56.52,56.52,56.46,56.47,1000.0,56.3853,56.3853,56.3254,56.3354,1000.0
2014-08-18 12:40:00,56.45,56.45,56.43,56.44,400.0,56.3154,56.3154,56.2955,56.3055,400.0
2014-08-18 12:50:00,56.44,56.44,56.44,56.44,0.0,56.3055,56.3055,56.3055,56.3055,0.0
2014-08-18 13:00:00,56.4,56.4,56.39,56.4,300.0,56.2656,56.2656,56.2556,56.2656,300.0
2014-08-18 13:10:00,56.39,56.4,56.33,56.33,900.0,56.2556,56.2656,56.1957,56.1957,900.0
2014-08-18 13:20:00,56.33,56.33,56.33,56.33,0.0,56.1957,56.1957,56.1957,56.1957,0.0
2014-08-18 13:30:00,56.3,56.35,56.3,56.35,500.0,56.1658,56.2157,56.1658,56.2157,500.0
2014-08-18 13:40:00,56.32,56.35,56.3,56.31,900.0,56.1857,56.2157,56.1658,56.1758,900.0
2014-08-18 13:50:00,56.32,56.33,56.29,56.29,600.0,56.1857,56.1957,56.1558,56.1558,600.0
2014-08-18 14:00:00,56.21,56.21,56.21,56.21,100.0,56.076,56.076,56.076,56.076,100.0
2014-08-18 14:10:00,56.2,56.3,56.2,56.22,700.0,56.066,56.1658,56.066,56.086,700.0
2014-08-18 14:20:00,56.19,56.3,56.19,56.3,700.0,56.0561,56.1658,56.0561,56.1658,700.0
2014-08-18 14:30:00,56.3,56.3,56.22,56.22,200.0,56.1658,56.1658,56.086,56.086,200.0
2014-08-18 14:40:00,56.19,56.19,56.17,56.17,200.0,56.0561,56.0561,56.0361,56.0361,200.0
2014-08-18 14:50:00,56.2,56.24,56.2,56.24,200.0,56.066,56.1059,56.066,56.1059,200.0
2014-08-18 15:00:00,56.28,56.28,56.24,56.24,300.0,56.1458,56.1458,56.1059,56.1059,300.0
2014-08-18 15:10:00,56.28,56.3,56.23,56.23,900.0,56.1458,56.1658,56.096,56.096,900.0
2014-08-18 15:20:00,56.24,56.24,56.16,56.17,1100.0,56.1059,56.1059,56.0261,56.0361,1100.0
2014-08-18 15:30:00,56.14,56.21,56.14,56.2,2500.0,56.0062,56.076,56.0062,56.066,2500.0
2014-08-18 15:40:00,56.18,56.26,56.18,56.22,3300.0,56.0461,56.1259,56.0461,56.086,3300.0
2014-08-18 15:50:00,56.24,56.26,56.19,56.2,21700.0,56.1059,56.1259,56.0561,56.066,21700.0
2014-08-19 09:30:00,56.16,56.41,56.04,56.21,4500.0,56.0261,56.2755,55.9064,56.076,4500.0
2014-08-19 09:40:00,56.4,56.4,56.19,56.3,5300.0,56.2656,56.2656,56.0561,56.1658,5300.0
2014-08-19 09:50:00,56.39,56.43,56.32,56.4,1700.0,56.2556,56.2955,56.1857,56.2656,1700.0
2014-08-19 10:00:00,56.41,56.41,56.22,56.29,1300.0,56.2755,56.2755,56.086,56.1558,1300.0
2014-08-19 10:10:00,56.31,56.44,56.27,56.43,1500.0,56.1758,56.3055,56.1359,56.2955,1500.0
2014-08-19 10:20:00,56.33,56.37,56.28,56.28,1100.0,56.1957,56.2356,56.1458,56.1458,1100.0
2014-08-19 10:30:00,56.27,56.32,56.19,56.27,2600.0,56.1359,56.1857,56.0561,56.1359,2600.0
2014-08-19 10:40:00,56.33,56.33,56.18,56.27,2300.0,56.1957,56.1957,56.0461,56.1359,2300.0
2014-08-19 10:50:00,56.26,56.3,56.23,56.23,1500.0,56.1259,56.1658,56.096,56.096,1500.0
2014-08-19 11:00:00,56.27,56.27,56.06,56.06,3300.0,56.1359,56.1359,55.9264,55.9264,3300.0
2014-08-19 11:10:00,56.05,56.11,56.04,56.05,1600.0,55.9164,55.9762,55.9064,55.9164,1600.0
2014-08-19 11:20:00,56.05,56.18,56.05,56.18,1200.0,55.9164,56.0461,55.9164,56.0461,1200.0
2014-08-19 11:30:00,56.14,56.16,56.14,56.16,400.0,56.0062,56.0261,56.0062,56.0261,400.0
2014-08-19 11:40:00,56.15,56.21,56.14,56.2,1600.0,56.0162,56.076,56.0062,56.066,1600.0
2014-08-19 11:50:00,56.23,56.23,56.11,56.11,1300.0,56.096,56.096,55.9762,55.9762,1300.0
2014-08-19 12:00:00,56.12,56.16,56.12,56.16,200.0,55.9862,56.0261,55.9862,56.0261,200.0
2014-08-19 12:10:00,56.13,56.17,56.11,56.13,900.0,55.9962,56.0361,55.9762,55.9962,900.0
2014-08-19 12:20:00,56.16,56.23,56.15,56.18,1300.0,56.0261,56.096,56.0162,56.0461,1300.0
2014-08-19 12:30:00,56.21,56.27,56.04,56.24,20800.0,56.076,56.1359,55.9064,56.1059,20800.0
2014-08-19 12:40:00,56.25,56.26,56.1,56.11,12400.0,56.1159,56.1259,55.9663,55.9762,12400.0
2014-08-19 12:50:00,56.09,56.11,56.03,56.11,1000.0,55.9563,55.9762,55.8964,55.9762,1000.0
2014-08-19 13:00:00,56.13,56.14,56.11,56.12,500.0,55.9962,56.0062,55.9762,55.9862,500.0
2014-08-19 13:10:00,56.09,56.1,56.09,56.1,200.0,55.9563,55.9663,55.9563,55.9663,200.0
2014-08-19 13:20:00,56.05,56.11,55.98,56.01,2600.0,55.9164,55.9762,55.8466,55.8765,2600.0
2014-08-19 13:30:00,55.98,56.02,55.95,56.02,800.0,55.8466,55.8865,55.8166,55.8865,800.0
2014-08-19 13:40:00,56.03,56.03,55.96,56.0,500.0,55.8964,55.8964,55.8266,55.8665,500.0
2014-08-19 13:50:00,56.0,56.0,55.91,55.95,900.0,55.8665,55.8665,55.7767,55.8166,900.0
2014-08-19 14:00:00,56.0,56.0,55.9,55.92,2800.0,55.8665,55.8665,55.7667,55.7867,2800.0
2014-08-19 14:10:00,55.99,56.02,55.95,55.95,1400.0,55.8565,55.8865,55.8166,55.8166,1400.0
2014-08-19 14:20:00,56.03,56.04,55.97,56.0,1800.0,55.8964,55.9064,55.8366,55.8665,1800.0
2014-08-19 14:30:00,56.0,56.0,55.97,56.0,300.0,55.8665,55.8665,55.8366,55.8665,300.0
2014-08-19 14:40:00,55.96,56.01,55.94,56.01,600.0,55.8266,55.8765,55.8067,55.8765,600.0
2014-08-19 14:50:00,56.01,56.01,55.93,56.0,1700.0,55.8765,55.8765,55.7967,55.8665,1700.0
2014-08-19 15:00:00,56.05,56.08,56.02,56.08,1000.0,55.9164,55.9463,55.8865,55.9463,1000.0
2014-08-19 15:10:00,56.09,56.09,55.98,56.03,2500.0,55.9563,55.9563,55.8466,55.8964,2500.0
2014-08-19 15:20:00,55.99,56.01,55.95,55.97,1600.0,55.8565,55.8765,55.8166,55.8366,1600.0
2014-08-19 15:30:00,55.94,56.02,55.94,55.97,1300.0,55.8067,55.8865,55.8067,55.8366,1300.0
2014-08-19 15:40:00,56.0,56.06,55.96,56.05,3500.0,55.8665,55.9264,55.8266,55.9164,3500.0
2014-08-19 15:50:00,56.06,56.07,56.02,56.05,8200.0,55.9264,55.9363,55.8865,55.9164,8200.0
2014-08-20 09:30:00,55.93,56.05,55.79,55.8,2600.0,55.7967,55.9164,55.657,55.667,2600.0
2014-08-20 09:40:00,55.8,55.8,55.46,55.62,1400.0,55.667,55.667,55.3278,55.4874,1400.0
2014-08-20 09:50:00,55.51,55.51,55.47,55.47,200.0,55.3777,55.3777,55.3378,55.3378,200.0
2014-08-20 10:00:00,55.46,55.52,55.39,55.39,1000.0,55.3278,55.3877,55.258,55.258,1000.0
2014-08-20 10:10:00,55.38,55.49,54.86,54.89,34900.0,55.248,55.3577,54.7292,54.7592,34900.0
2014-08-20 10:20:00,54.99,55.07,54.83,54.91,20900.0,54.8589,54.9387,54.6993,54.7791,20900.0
2014-08-20 10:30:00,54.9,55.09,54.9,55.09,2800.0,54.7691,54.9587,54.7691,54.9587,2800.0
2014-08-20 10:40:00,55.09,55.22,55.09,55.18,5300.0,54.9587,55.0884,54.9587,55.0485,5300.0
2014-08-20 10:50:00,55.17,55.19,54.99,55.19,13200.0,55.0385,55.0584,54.8589,55.0584,13200.0
2014-08-20 11:00:00,55.19,55.25,55.07,55.21,19000.0,55.0584,55.1183,54.9387,55.0784,19000.0
2014-08-20 11:10:00,55.23,55.37,55.23,55.28,5400.0,55.0983,55.238,55.0983,55.1482,5400.0
2014-08-20 11:20:00,55.29,55.4,55.13,55.16,16900.0,55.1582,55.2679,54.9986,55.0285,16900.0
2014-08-20 11:30:00,55.16,55.2,55.12,55.15,1900.0,55.0285,55.0684,54.9886,55.0185,1900.0
2014-08-20 11:40:00,55.16,55.31,55.16,55.24,2000.0,55.0285,55.1782,55.0285,55.1083,2000.0
2014-08-20 11:50:00,55.24,55.36,55.23,55.34,1500.0,55.1083,55.228,55.0983,55.2081,1500.0
2014-08-20 12:00:00,55.31,55.37,55.29,55.29,1100.0,55.1782,55.238,55.1582,55.1582,1100.0
2014-08-20 12:10:00,55.29,55.3,55.25,55.25,1700.0,55.1582,55.1682,55.1183,55.1183,1700.0
2014-08-20 12:20:00,55.22,55.28,55.2,55.25,1300.0,55.0884,55.1482,55.0684,55.1183,1300.0
2014-08-20 12:30:00,55.21,55.35,55.15,55.27,11700.0,55.0784,55.2181,55.0185,55.1382,11700.0
2014-08-20 12:40:00,55.21,55.26,55.21,55.22,400.0,55.0784,55.1283,55.0784,55.0884,400.0
2014-08-20 12:50:00,55.26,55.26,55.16,55.18,1200.0,55.1283,55.1283,55.0285,55.0485,1200.0
2014-08-20 13:00:00,55.2,55.2,55.16,55.16,1700.0,55.0684,55.0684,55.0285,55.0285,1700.0
2014-08-20 13:10:00,55.21,55.26,55.2,55.22,1100.0,55.0784,55.1283,55.0684,55.0884,1100.0
2014-08-20 13:20:00,55.22,55.23,55.16,55.18,2900.0,55.0884,55.0983,55.0285,55.0485,2900.0
2014-08-20 13:30:00,55.2,55.2,55.15,55.15,1200.0,55.0684,55.0684,55.0185,55.0185,1200.0
2014-08-20 13:40:00,55.13,55.19,55.13,55.15,400.0,54.9986,55.0584,54.9986,55.0185,400.0
2014-08-20 13:50:00,55.15,55.19,55.14,55.19,1700.0,55.0185,55.0584,55.0086,55.0584,1700.0
2014-08-20 14:00:00,55.14,55.14,55.02,55.1,2800.0,55.0086,55.0086,54.8888,54.9687,2800.0
2014-08-20 14:10:00,55.13,55.13,55.02,55.08,2600.0,54.9986,54.9986,54.8888,54.9487,2600.0
2014-08-20 14:20:00,55.15,55.24,55.15,55.24,1300.0,55.0185,55.1083,55.0185,55.1083,1300.0
2014-08-20 14:30:00,55.24,55.28,55.16,55.2,2400.0,55.1083,55.1482,55.0285,55.0684,2400.0
2014-08-20 14:40:00,55.19,55.34,55.18,55.34,2500.0,55.0584,55.2081,55.0485,55.2081,2500.0
2014-08-20 14:50:00,55.35,55.41,55.28,55.36,8200.0,55.2181,55.2779,55.1482,55.228,8200.0
2014-08-20 15:00:00,55.33,55.93,55.33,55.8,80000.0,55.1981,55.7967,55.1981,55.667,80000.0
2014-08-20 15:10:00,55.8,55.92,55.78,55.87,13400.0,55.667,55.7867,55.647,55.7368,13400.0
2014-08-20 15:20:00,55.87,55.87,55.74,55.78,10100.0,55.7368,55.7368,55.6071,55.647,10100.0
2014-08-20 15:30:00,55.78,55.84,55.71,55.83,10300.0,55.647,55.7069,55.5772,55.6969,10300.0
2014-08-20 15:40:00,55.84,55.88,55.77,55.77,11500.0,55.7069,55.7468,55.6371,55.6371,11500.0
2014-08-20 15:50:00,55.79,55.81,55.62,55.67,25400.0,55.657,55.677,55.4874,55.5373,25400.0
2014-08-21 09:30:00,55.85,56.32,55.84,56.32,7600.0,55.7169,56.1857,55.7069,56.1857,7600.0
2014-08-21 09:40:00,56.42,56.73,56.4,56.69,11800.0,56.2855,56.5948,56.2656,56.5549,11800.0
2014-08-21 09:50:00,56.68,56.78,56.57,56.6,8800.0,56.5449,56.6446,56.4352,56.4651,8800.0
2014-08-21 10:00:00,56.69,56.7,56.31,56.31,9400.0,56.5549,56.5648,56.1758,56.1758,9400.0
2014-08-21 10:10:00,56.34,56.64,56.34,56.64,9500.0,56.2057,56.505,56.2057,56.505,9500.0
2014-08-21 10:20:00,56.61,56.74,56.6,56.73,8400.0,56.4751,56.6047,56.4651,56.5948,8400.0
2014-08-21 10:30:00,56.72,57.02,56.71,56.97,8100.0,56.5848,56.8841,56.5748,56.8342,8100.0
2014-08-21 10:40:00,56.97,56.98,56.89,56.92,7000.0,56.8342,56.8442,56.7544,56.7843,7000.0
2014-08-21 10:50:00,56.94,57.0,56.9,56.92,4200.0,56.8043,56.8641,56.7644,56.7843,4200.0
2014-08-21 11:00:00,56.91,57.14,56.91,57.09,5300.0,56.7743,57.0038,56.7743,56.9539,5300.0
2014-08-21 11:10:00,57.13,57.31,57.13,57.23,4200.0,56.9938,57.1734,56.9938,57.0936,4200.0
2014-08-21 11:20:00,57.17,57.18,57.15,57.15,800.0,57.0337,57.0437,57.0138,57.0138,800.0
2014-08-21 11:30:00,57.15,57.32,57.14,57.32,3700.0,57.0138,57.1834,57.0038,57.1834,3700.0
2014-08-21 11:40:00,57.33,57.37,57.32,57.32,3200.0,57.1933,57.2332,57.1834,57.1834,3200.0
2014-08-21 11:50:00,57.33,57.34,57.29,57.33,1800.0,57.1933,57.2033,57.1534,57.1933,1800.0
2014-08-21 12:00:00,57.34,57.37,57.28,57.29,2400.0,57.2033,57.2332,57.1435,57.1534,2400.0
2014-08-21 12:10:00,57.32,57.44,57.3,57.44,3800.0,57.1834,57.3031,57.1634,57.3031,3800.0
2014-08-21 12:20:00,57.43,57.43,57.36,57.37,2900.0,57.2931,57.2931,57.2233,57.2332,2900.0
2014-08-21 12:30:00,57.37,57.41,57.34,57.39,2500.0,57.2332,57.2731,57.2033,57.2532,2500.0
2014-08-21 12:40:00,57.39,57.45,57.37,57.45,2400.0,57.2532,57.3131,57.2332,57.3131,2400.0
2014-08-21 12:50:00,57.44,57.44,57.4,57.43,2800.0,57.3031,57.3031,57.2632,57.2931,2800.0
2014-08-21 13:00:00,57.42,57.42,57.39,57.4,1800.0,57.2831,57.2831,57.2532,57.2632,1800.0
2014-08-21 13:10:00,57.41,57.54,57.41,57.54,2400.0,57.2731,57.4028,57.2731,57.4028,2400.0
2014-08-21 13:20:00,57.53,57.54,57.5,57.52,3400.0,57.3929,57.4028,57.3629,57.3829,3400.0
2014-08-21 13:30:00,57.52,57.57,57.52,57.52,3300.0,57.3829,57.4328,57.3829,57.3829,3300.0
2014-08-21 13:40:00,57.54,57.65,57.51,57.64,79900.0,57.4028,57.5126,57.3729,57.5026,79900.0
2014-08-21 13:50:00,57.64,58.28,57.64,58.28,27700.0,57.5026,58.1411,57.5026,58.1411,27700.0
2014-08-21 14:00:00,58.25,58.48,58.16,58.39,33600.0,58.1111,58.3406,58.0214,58.2508,33600.0
2014-08-21 14:10:00,58.35,58.36,58.27,58.29,4100.0,58.2109,58.2209,58.1311,58.1511,4100.0
2014-08-21 14:20:00,58.29,58.39,58.27,58.3,3900.0,58.1511,58.2508,58.1311,58.161,3900.0
2014-08-21 14:30:00,58.3,58.3,58.21,58.26,5800.0,58.161,58.161,58.0712,58.1211,5800.0
2014-08-21 14:40:00,58.29,58.31,58.25,58.26,3300.0,58.1511,58.171,58.1111,58.1211,3300.0
2014-08-21 14:50:00,58.26,58.29,58.24,58.27,6800.0,58.1211,58.1511,58.1012,58.1311,6800.0
2014-08-21 15:00:00,58.27,58.38,58.27,58.34,7000.0,58.1311,58.2408,58.1311,58.2009,7000.0
2014-08-21 15:10:00,58.34,58.44,58.34,58.39,5400.0,58.2009,58.3007,58.2009,58.2508,5400.0
2014-08-21 15:20:00,58.39,58.54,58.39,58.45,14100.0,58.2508,58.4005,58.2508,58.3107,14100.0
2014-08-21 15:30:00,58.44,58.51,58.43,58.49,11300.0,58.3007,58.3705,58.2907,58.3506,11300.0
2014-08-21 15:40:00,58.48,58.49,58.42,58.43,10100.0,58.3406,58.3506,58.2807,58.2907,10100.0
2014-08-21 15:50:00,58.43,58.47,58.4,58.45,28300.0,58.2907,58.3306,58.2608,58.3107,28300.0
2014-08-22 09:30:00,58.38,58.58,58.01,58.01,4100.0,58.2408,58.4404,57.8717,57.8717,4100.0
2014-08-22 09:40:00,58.02,58.02,57.86,58.01,2200.0,57.8817,57.8817,57.7221,57.8717,2200.0
2014-08-22 09:50:00,57.97,58.23,57.93,57.97,4200.0,57.8318,58.0912,57.7919,57.8318,4200.0
2014-08-22 10:00:00,57.98,58.46,57.98,58.46,6500.0,57.8418,58.3206,57.8418,58.3206,6500.0
2014-08-22 10:10:00,58.5,58.5,58.28,58.28,1100.0,58.3605,58.3605,58.1411,58.1411,1100.0
2014-08-22 10:20:00,58.27,58.37,58.22,58.33,1300.0,58.1311,58.2309,58.0812,58.191,1300.0
2014-08-22 10:30:00,58.34,58.34,58.14,58.14,1300.0,58.2009,58.2009,58.0014,58.0014,1300.0
2014-08-22 10:40:00,58.14,58.19,58.08,58.15,2600.0,58.0014,58.0513,57.9416,58.0114,2600.0
2014-08-22 10:50:00,58.16,58.17,57.9,57.91,3000.0,58.0214,58.0313,57.762,57.772,3000.0
2014-08-22 11:00:00,57.9,57.99,57.78,57.99,3000.0,57.762,57.8518,57.6423,57.8518,3000.0
2014-08-22 11:10:00,57.95,57.98,57.4,57.4,42100.0,57.8119,57.8418,57.2632,57.2632,42100.0
2014-08-22 11:20:00,57.34,57.51,57.27,57.51,4700.0,57.2033,57.3729,57.1335,57.3729,4700.0
2014-08-22 11:30:00,57.47,57.49,57.37,57.44,3700.0,57.333,57.353,57.2332,57.3031,3700.0
2014-08-22 11:40:00,57.42,57.48,57.33,57.38,4900.0,57.2831,57.343,57.1933,57.2432,4900.0
2014-08-22 11:50:00,57.39,57.46,57.39,57.46,1100.0,57.2532,57.323,57.2532,57.323,1100.0
2014-08-22 12:00:00,57.4,57.45,57.39,57.44,1800.0,57.2632,57.3131,57.2532,57.3031,1800.0
2014-08-22 12:10:00,57.4,57.52,57.4,57.52,7800.0,57.2632,57.3829,57.2632,57.3829,7800.0
2014-08-22 12:20:00,57.52,57.52,57.48,57.52,11000.0,57.3829,57.3829,57.343,57.3829,11000.0
2014-08-22 12:30:00,57.51,57.52,57.51,57.52,10800.0,57.3729,57.3829,57.3729,57.3829,10800.0
2014-08-22 12:40:00,57.52,57.52,57.51,57.52,14100.0,57.3829,57.3829,57.3729,57.3829,14100.0
2014-08-22 12:50:00,57.52,57.52,57.41,57.41,11800.0,57.3829,57.3829,57.2731,57.2731,11800.0
2014-08-22 13:00:00,57.39,57.4,57.32,57.32,1200.0,57.2532,57.2632,57.1834,57.1834,1200.0
2014-08-22 13:10:00,57.32,57.38,57.23,57.38,3500.0,57.1834,57.2432,57.0936,57.2432,3500.0
2014-08-22 13:20:00,57.36,57.39,57.32,57.37,1900.0,57.2233,57.2532,57.1834,57.2332,1900.0
2014-08-22 13:30:00,57.35,57.42,57.29,57.29,2900.0,57.2133,57.2831,57.1534,57.1534,2900.0
2014-08-22 13:40:00,57.38,57.44,57.33,57.44,1100.0,57.2432,57.3031,57.1933,57.3031,1100.0
2014-08-22 13:50:00,57.41,57.47,57.41,57.44,1300.0,57.2731,57.333,57.2731,57.3031,1300.0
2014-08-22 14:00:00,57.47,57.52,57.41,57.44,1800.0,57.333,57.3829,57.2731,57.3031,1800.0
2014-08-22 14:10:00,57.44,57.44,57.42,57.44,900.0,57.3031,57.3031,57.2831,57.3031,900.0
2014-08-22 14:20:00,57.43,57.43,57.4,57.4,500.0,57.2931,57.2931,57.2632,57.2632,500.0
2014-08-22 14:30:00,57.34,57.41,57.32,57.36,2600.0,57.2033,57.2731,57.1834,57.2233,2600.0
2014-08-22 14:40:00,57.37,57.4,57.33,57.33,600.0,57.2332,57.2632,57.1933,57.1933,600.0
2014-08-22 14:50:00,57.38,57.42,57.34,57.34,1900.0,57.2432,57.2831,57.2033,57.2033,1900.0
2014-08-22 15:00:00,57.35,57.41,57.34,57.41,1800.0,57.2133,57.2731,57.2033,57.2731,1800.0
2014-08-22 15:10:00,57.45,57.46,57.4,57.46,3900.0,57.3131,57.323,57.2632,57.323,3900.0
2014-08-22 15:20:00,57.45,57.46,57.41,57.41,1200.0,57.3131,57.323,57.2731,57.2731,1200.0
2014-08-22 15:30:00,57.4,57.41,57.35,57.39,6200.0,57.2632,57.2731,57.2133,57.2532,6200.0
2014-08-22 15:40:00,57.39,57.4,57.28,57.28,6600.0,57.2532,57.2632,57.1435,57.1435,6600.0
2014-08-22 15:50:00,57.28,57.29,57.08,57.1,22900.0,57.1435,57.1534,56.9439,56.9639,22900.0
2014-08-25 09:30:00,57.52,57.52,57.3,57.35,1800.0,57.3829,57.3829,57.1634,57.2133,1800.0
2014-08-25 09:40:00,57.25,57.45,57.25,57.34,6300.0,57.1135,57.3131,57.1135,57.2033,6300.0
2014-08-25 09:50:00,57.38,57.44,57.38,57.44,400.0,57.2432,57.3031,57.2432,57.3031,400.0
2014-08-25 10:00:00,57.45,57.55,57.4,57.41,12200.0,57.3131,57.4128,57.2632,57.2731,12200.0
2014-08-25 10:10:00,57.44,57.45,57.4,57.42,3400.0,57.3031,57.3131,57.2632,57.2831,3400.0
2014-08-25 10:20:00,57.41,57.45,57.41,57.45,5300.0,57.2731,57.3131,57.2731,57.3131,5300.0
2014-08-25 10:30:00,57.45,57.45,57.42,57.45,4000.0,57.3131,57.3131,57.2831,57.3131,4000.0
2014-08-25 10:40:00,57.44,57.45,57.43,57.44,3300.0,57.3031,57.3131,57.2931,57.3031,3300.0
2014-08-25 10:50:00,57.43,57.45,57.39,57.39,1700.0,57.2931,57.3131,57.2532,57.2532,1700.0
2014-08-25 11:00:00,57.4,57.45,57.37,57.38,1700.0,57.2632,57.3131,57.2332,57.2432,1700.0
2014-08-25 11:10:00,57.39,57.39,57.33,57.36,2800.0,57.2532,57.2532,57.1933,57.2233,2800.0
2014-08-25 11:20:00,57.36,57.37,57.35,57.37,500.0,57.2233,57.2332,57.2133,57.2332,500.0
2014-08-25 11:30:00,57.35,57.37,57.35,57.35,1500.0,57.2133,57.2332,57.2133,57.2133,1500.0
2014-08-25 11:40:00,57.37,57.45,57.37,57.42,1200.0,57.2332,57.3131,57.2332,57.2831,1200.0
2014-08-25 11:50:00,57.42,57.43,57.39,57.43,1400.0,57.2831,57.2931,57.2532,57.2931,1400.0
2014-08-25 12:00:00,57.4,57.41,57.35,57.37,5100.0,57.2632,57.2731,57.2133,57.2332,5100.0
2014-08-25 12:10:00,57.37,57.42,57.37,57.4,3100.0,57.2332,57.2831,57.2332,57.2632,3100.0
2014-08-25 12:20:00,57.39,57.39,57.11,57.2,3800.0,57.2532,57.2532,56.9739,57.0636,3800.0
2014-08-25 12:30:00,57.21,57.22,57.14,57.14,1400.0,57.0736,57.0836,57.0038,57.0038,1400.0
2014-08-25 12:40:00,57.13,57.21,57.11,57.12,2500.0,56.9938,57.0736,56.9739,56.9838,2500.0
2014-08-25 12:50:00,57.15,57.15,57.03,57.03,1600.0,57.0138,57.0138,56.8941,56.8941,1600.0
2014-08-25 13:00:00,57.04,57.08,56.92,56.92,2300.0,56.904,56.9439,56.7843,56.7843,2300.0
2014-08-25 13:10:00,56.94,57.05,56.93,57.05,1300.0,56.8043,56.914,56.7943,56.914,1300.0
2014-08-25 13:20:00,57.06,57.1,57.05,57.07,900.0,56.924,56.9639,56.914,56.934,900.0
2014-08-25 13:30:00,57.09,57.1,57.04,57.07,1300.0,56.9539,56.9639,56.904,56.934,1300.0
2014-08-25 13:40:00,57.07,57.13,57.06,57.13,1000.0,56.934,56.9938,56.924,56.9938,1000.0
2014-08-25 13:50:00,57.12,57.21,57.08,57.16,2800.0,56.9838,57.0736,56.9439,57.0237,2800.0
2014-08-25 14:00:00,57.17,57.17,57.1,57.17,1700.0,57.0337,57.0337,56.9639,57.0337,1700.0
2014-08-25 14:10:00,57.12,57.2,57.12,57.2,500.0,56.9838,57.0636,56.9838,57.0636,500.0
2014-08-25 14:20:00,57.17,57.2,57.08,57.13,2000.0,57.0337,57.0636,56.9439,56.9938,2000.0
2014-08-25 14:30:00,57.09,57.16,57.09,57.16,1800.0,56.9539,57.0237,56.9539,57.0237,1800.0
2014-08-25 14:40:00,57.13,57.18,57.09,57.11,2800.0,56.9938,57.0437,56.9539,56.9739,2800.0
2014-08-25 14:50:00,57.14,57.17,57.12,57.14,2200.0,57.0038,57.0337,56.9838,57.0038,2200.0
2014-08-25 15:00:00,57.15,57.17,57.12,57.13,1400.0,57.0138,57.0337,56.9838,56.9938,1400.0
2014-08-25 15:10:00,57.15,57.21,57.15,57.21,1700.0,57.0138,57.0736,57.0138,57.0736,1700.0
2014-08-25 15:20:00,57.2,57.2,57.18,57.18,2800.0,57.0636,57.0636,57.0437,57.0437,2800.0
2014-08-25 15:30:00,57.19,57.21,57.14,57.19,3300.0,57.0537,57.0736,57.0038,57.0537,3300.0
2014-08-25 15:40:00,57.21,57.23,57.19,57.22,5800.0,57.0736,57.0936,57.0537,57.0836,5800.0
2014-08-25 15:50:00,57.22,57.22,57.14,57.18,9000.0,57.0836,57.0836,57.0038,57.0437,9000.0
2014-08-26 09:30:00,57.17,57.29,56.25,57.26,2900.0,57.0337,57.1534,56.1159,57.1235,2900.0
2014-08-26 09:40:00,57.23,57.23,57.07,57.14,600.0,57.0936,57.0936,56.934,57.0038,600.0
2014-08-26 09:50:00,57.19,57.3,57.19,57.3,1400.0,57.0537,57.1634,57.0537,57.1634,1400.0
2014-08-26 10:00:00,57.24,57.28,57.13,57.16,2400.0,57.1036,57.1435,56.9938,57.0237,2400.0
2014-08-26 10:10:00,57.22,57.35,57.22,57.35,1800.0,57.0836,57.2133,57.0836,57.2133,1800.0
2014-08-26 10:20:00,57.36,57.42,57.36,57.42,300.0,57.2233,57.2831,57.2233,57.2831,300.0
2014-08-26 10:30:00,57.41,57.5,57.41,57.5,2600.0,57.2731,57.3629,57.2731,57.3629,2600.0
2014-08-26 10:40:00,57.51,57.51,57.42,57.5,4400.0,57.3729,57.3729,57.2831,57.3629,4400.0
2014-08-26 10:50:00,57.47,57.52,57.47,57.5,800.0,57.333,57.3829,57.333,57.3629,800.0
2014-08-26 11:00:00,57.52,57.56,57.44,57.47,4500.0,57.3829,57.4228,57.3031,57.333,4500.0
2014-08-26 11:10:00,57.52,57.52,57.49,57.49,1300.0,57.3829,57.3829,57.353,57.353,1300.0
2014-08-26 11:20:00,57.46,57.53,57.45,57.53,1600.0,57.323,57.3929,57.3131,57.3929,1600.0
2014-08-26 11:30:00,57.52,57.54,57.44,57.44,1000.0,57.3829,57.4028,57.3031,57.3031,1000.0
2014-08-26 11:40:00,57.47,57.49,57.45,57.48,1200.0,57.333,57.353,57.3131,57.343,1200.0
2014-08-26 11:50:00,57.5,57.5,57.41,57.41,2300.0,57.3629,57.3629,57.2731,57.2731,2300.0
2014-08-26 12:00:00,57.4,57.4,57.39,57.39,400.0,57.2632,57.2632,57.2532,57.2532,400.0
2014-08-26 12:10:00,57.37,57.4,57.37,57.37,300.0,57.2332,57.2632,57.2332,57.2332,300.0
2014-08-26 12:20:00,57.38,57.43,57.37,57.37,1200.0,57.2432,57.2931,57.2332,57.2332,1200.0
2014-08-26 12:30:00,57.38,57.39,57.38,57.39,200.0,57.2432,57.2532,57.2432,57.2532,200.0
2014-08-26 12:40:00,57.39,57.43,57.39,57.43,1200.0,57.2532,57.2931,57.2532,57.2931,1200.0
2014-08-26 12:50:00,57.43,57.53,57.43,57.53,2500.0,57.2931,57.3929,57.2931,57.3929,2500.0
2014-08-26 13:00:00,57.52,57.53,57.49,57.49,900.0,57.3829,57.3929,57.353,57.353,900.0
2014-08-26 13:10:00,57.5,57.55,57.5,57.55,2700.0,57.3629,57.4128,57.3629,57.4128,2700.0
2014-08-26 13:20:00,57.55,57.55,57.44,57.44,1700.0,57.4128,57.4128,57.3031,57.3031,1700.0
2014-08-26 13:30:00,57.43,57.45,57.37,57.37,1100.0,57.2931,57.3131,57.2332,57.2332,1100.0
2014-08-26 13:40:00,57.39,57.42,57.39,57.4,2500.0,57.2532,57.2831,57.2532,57.2632,2500.0
2014-08-26 13:50:00,57.37,57.41,57.36,57.41,3100.0,57.2332,57.2731,57.2233,57.2731,3100.0
2014-08-26 14:00:00,57.42,57.45,57.42,57.45,1600.0,57.2831,57.3131,57.2831,57.3131,1600.0
2014-08-26 14:10:00,57.44,57.45,57.42,57.45,4400.0,57.3031,57.3131,57.2831,57.3131,4400.0
2014-08-26 14:20:00,57.45,57.45,57.44,57.44,1400.0,57.3131,57.3131,57.3031,57.3031,1400.0
2014-08-26 14:30:00,57.44,57.45,57.42,57.45,2100.0,57.3031,57.3131,57.2831,57.3131,2100.0
2014-08-26 14:40:00,57.45,57.45,57.44,57.45,3900.0,57.3131,57.3131,57.3031,57.3131,3900.0
2014-08-26 14:50:00,57.45,57.45,57.43,57.43,3100.0,57.3131,57.3131,57.2931,57.2931,3100.0
2014-08-26 15:00:00,57.43,57.44,57.41,57.41,2000.0,57.2931,57.3031,57.2731,57.2731,2000.0
2014-08-26 15:10:00,57.43,57.44,57.42,57.44,1800.0,57.2931,57.3031,57.2831,57.3031,1800.0
2014-08-26 15:20:00,57.44,57.44,57.27,57.3,5100.0,57.3031,57.3031,57.1335,57.1634,5100.0
2014-08-26 15:30:00,57.31,57.31,57.27,57.31,1000.0,57.1734,57.1734,57.1335,57.1734,1000.0
2014-08-26 15:40:00,57.31,57.34,57.31,57.32,4200.0,57.1734,57.2033,57.1734,57.1834,4200.0
2014-08-26 15:50:00,57.32,57.36,57.32,57.36,10200.0,57.1834,57.2233,57.1834,57.2233,10200.0
2014-08-27 09:30:00,57.22,57.3,56.85,57.13,4000.0,57.0836,57.1634,56.7145,56.9938,4000.0
2014-08-27 09:40:00,57.02,57.1,56.99,57.04,1000.0,56.8841,56.9639,56.8541,56.904,1000.0
2014-08-27 09:50:00,57.03,57.04,57.03,57.04,400.0,56.8941,56.904,56.8941,56.904,400.0
2014-08-27 10:00:00,57.03,57.03,56.95,56.95,400.0,56.8941,56.8941,56.8142,56.8142,400.0
2014-08-27 10:10:00,56.95,56.96,56.88,56.94,2000.0,56.8142,56.8242,56.7444,56.8043,2000.0
2014-08-27 10:20:00,56.9,57.0,56.89,56.9,3300.0,56.7644,56.8641,56.7544,56.7644,3300.0
2014-08-27 10:30:00,56.91,56.98,56.85,56.85,1200.0,56.7743,56.8442,56.7145,56.7145,1200.0
2014-08-27 10:40:00,56.81,56.9,56.8,56.87,1800.0,56.6746,56.7644,56.6646,56.7344,1800.0
2014-08-27 10:50:00,56.85,56.85,56.77,56.77,800.0,56.7145,56.7145,56.6347,56.6347,800.0
2014-08-27 11:00:00,56.8,56.88,56.78,56.85,2200.0,56.6646,56.7444,56.6446,56.7145,2200.0
2014-08-27 11:10:00,56.82,56.93,56.82,56.93,1400.0,56.6846,56.7943,56.6846,56.7943,1400.0
2014-08-27 11:20:00,56.97,56.99,56.75,56.75,2100.0,56.8342,56.8541,56.6147,56.6147,2100.0
2014-08-27 11:30:00,56.74,56.76,56.67,56.7,1600.0,56.6047,56.6247,56.5349,56.5648,1600.0
2014-08-27 11:40:00,56.73,56.75,56.73,56.74,600.0,56.5948,56.6147,56.5948,56.6047,600.0
2014-08-27 11:50:00,56.74,56.74,56.74,56.74,0.0,56.6047,56.6047,56.6047,56.6047,0.0
2014-08-27 12:00:00,56.76,56.84,56.67,56.82,15000.0,56.6247,56.7045,56.5349,56.6846,15000.0
2014-08-27 12:10:00,56.81,56.87,56.81,56.87,1900.0,56.6746,56.7344,56.6746,56.7344,1900.0
2014-08-27 12:20:00,56.87,56.92,56.86,56.9,2000.0,56.7344,56.7843,56.7245,56.7644,2000.0
2014-08-27 12:30:00,56.89,56.95,56.89,56.9,2100.0,56.7544,56.8142,56.7544,56.7644,2100.0
2014-08-27 12:40:00,56.89,56.96,56.89,56.92,1600.0,56.7544,56.8242,56.7544,56.7843,1600.0
2014-08-27 12:50:00,56.98,56.99,56.98,56.99,1100.0,56.8442,56.8541,56.8442,56.8541,1100.0
2014-08-27 13:00:00,56.99,57.16,56.99,57.06,7000.0,56.8541,57.0237,56.8541,56.924,7000.0
2014-08-27 13:10:00,57.02,57.02,56.99,57.0,3300.0,56.8841,56.8841,56.8541,56.8641,3300.0
2014-08-27 13:20:00,56.99,57.0,56.99,56.99,1700.0,56.8541,56.8641,56.8541,56.8541,1700.0
2014-08-27 13:30:00,57.0,57.0,56.94,56.95,3300.0,56.8641,56.8641,56.8043,56.8142,3300.0
2014-08-27 13:40:00,56.93,56.99,56.93,56.96,3100.0,56.7943,56.8541,56.7943,56.8242,3100.0
2014-08-27 13:50:00,56.95,56.99,56.94,56.99,4200.0,56.8142,56.8541,56.8043,56.8541,4200.0
2014-08-27 14:00:00,56.98,56.98,56.96,56.97,1500.0,56.8442,56.8442,56.8242,56.8342,1500.0
2014-08-27 14:10:00,56.97,57.0,56.97,57.0,12100.0,56.8342,56.8641,56.8342,56.8641,12100.0
2014-08-27 14:20:00,57.05,57.05,57.01,57.01,4100.0,56.914,56.914,56.8741,56.8741,4100.0
2014-08-27 14:30:00,57.0,57.01,56.98,56.99,3800.0,56.8641,56.8741,56.8442,56.8541,3800.0
2014-08-27 14:40:00,56.99,57.01,56.98,57.01,3000.0,56.8541,56.8741,56.8442,56.8741,3000.0
2014-08-27 14:50:00,57.0,57.02,56.92,56.92,6800.0,56.8641,56.8841,56.7843,56.7843,6800.0
2014-08-27 15:00:00,56.88,56.91,56.88,56.89,3600.0,56.7444,56.7743,56.7444,56.7544,3600.0
2014-08-27 15:10:00,56.9,57.0,56.9,57.0,6200.0,56.7644,56.8641,56.7644,56.8641,6200.0
2014-08-27 15:20:00,57.01,57.04,56.99,57.01,11400.0,56.8741,56.904,56.8541,56.8741,11400.0
2014-08-27 15:30:00,57.01,57.01,56.96,56.99,12600.0,56.8741,56.8741,56.8242,56.8541,12600.0
2014-08-27 15:40:00,57.0,57.04,56.98,56.99,13900.0,56.8641,56.904,56.8442,56.8541,13900.0
2014-08-27 15:50:00,57.0,57.02,56.96,56.97,23900.0,56.8641,56.8841,56.8242,56.8342,23900.0
2014-08-28 09:30:00,56.91,56.95,56.75,56.75,4700.0,56.7743,56.8142,56.6147,56.6147,4700.0
2014-08-28 09:40:00,56.73,56.95,56.72,56.94,2500.0,56.5948,56.8142,56.5848,56.8043,2500.0
2014-08-28 09:50:00,56.96,57.14,56.96,57.13,3900.0,56.8242,57.0038,56.8242,56.9938,3900.0
2014-08-28 10:00:00,57.12,57.15,57.05,57.15,2500.0,56.9838,57.0138,56.914,57.0138,2500.0
2014-08-28 10:10:00,57.09,57.11,57.05,57.08,1300.0,56.9539,56.9739,56.914,56.9439,1300.0
2014-08-28 10:20:00,57.11,57.26,57.09,57.23,6500.0,56.9739,57.1235,56.9539,57.0936,6500.0
2014-08-28 10:30:00,57.2,57.31,57.2,57.28,3400.0,57.0636,57.1734,57.0636,57.1435,3400.0
2014-08-28 10:40:00,57.28,57.47,57.28,57.47,18500.0,57.1435,57.333,57.1435,57.333,18500.0
2014-08-28 10:50:00,57.47,57.47,57.38,57.43,3600.0,57.333,57.333,57.2432,57.2931,3600.0
2014-08-28 11:00:00,57.4,57.54,57.4,57.53,3400.0,57.2632,57.4028,57.2632,57.3929,3400.0
2014-08-28 11:10:00,57.56,57.65,57.55,57.59,1800.0,57.4228,57.5126,57.4128,57.4527,1800.0
2014-08-28 11:20:00,57.58,57.58,57.52,57.57,2800.0,57.4427,57.4427,57.3829,57.4328,2800.0
2014-08-28 11:30:00,57.6,57.61,57.56,57.6,800.0,57.4627,57.4727,57.4228,57.4627,800.0
2014-08-28 11:40:00,57.59,57.63,57.57,57.6,2000.0,57.4527,57.4926,57.4328,57.4627,2000.0
2014-08-28 11:50:00,57.61,57.67,57.6,57.6,2500.0,57.4727,57.5325,57.4627,57.4627,2500.0
2014-08-28 12:00:00,57.62,57.7,57.62,57.65,4200.0,57.4826,57.5625,57.4826,57.5126,4200.0
2014-08-28 12:10:00,57.65,57.75,57.65,57.72,1600.0,57.5126,57.6123,57.5126,57.5824,1600.0
2014-08-28 12:20:00,57.71,57.75,57.7,57.73,1900.0,57.5724,57.6123,57.5625,57.5924,1900.0
2014-08-28 12:30:00,57.74,57.77,57.74,57.76,1200.0,57.6024,57.6323,57.6024,57.6223,1200.0
2014-08-28 12:40:00,57.76,57.85,57.73,57.82,2800.0,57.6223,57.7121,57.5924,57.6822,2800.0
2014-08-28 12:50:00,57.83,57.83,57.81,57.81,800.0,57.6921,57.6921,57.6722,57.6722,800.0
2014-08-28 13:00:00,57.77,57.78,57.75,57.75,400.0,57.6323,57.6423,57.6123,57.6123,400.0
2014-08-28 13:10:00,57.75,57.77,57.71,57.73,1900.0,57.6123,57.6323,57.5724,57.5924,1900.0
2014-08-28 13:20:00,57.69,57.7,57.66,57.7,1600.0,57.5525,57.5625,57.5226,57.5625,1600.0
2014-08-28 13:30:00,57.68,57.69,57.62,57.68,2200.0,57.5425,57.5525,57.4826,57.5425,2200.0
2014-08-28 13:40:00,57.66,57.7,57.66,57.7,1300.0,57.5226,57.5625,57.5226,57.5625,1300.0
2014-08-28 13:50:00,57.68,57.72,57.68,57.71,1300.0,57.5425,57.5824,57.5425,57.5724,1300.0
2014-08-28 14:00:00,57.73,57.79,57.73,57.77,3200.0,57.5924,57.6522,57.5924,57.6323,3200.0
2014-08-28 14:10:00,57.75,57.76,57.73,57.76,1500.0,57.6123,57.6223,57.5924,57.6223,1500.0
2014-08-28 14:20:00,57.74,57.81,57.73,57.81,4700.0,57.6024,57.6722,57.5924,57.6722,4700.0
2014-08-28 14:30:00,57.79,57.79,57.77,57.77,300.0,57.6522,57.6522,57.6323,57.6323,300.0
2014-08-28 14:40:00,57.77,57.78,57.71,57.71,3900.0,57.6323,57.6423,57.5724,57.5724,3900.0
2014-08-28 14:50:00,57.71,57.71,57.52,57.52,3800.0,57.5724,57.5724,57.3829,57.3829,3800.0
2014-08-28 15:00:00,57.53,57.64,57.53,57.58,3300.0,57.3929,57.5026,57.3929,57.4427,3300.0
2014-08-28 15:10:00,57.58,57.68,57.58,57.68,4300.0,57.4427,57.5425,57.4427,57.5425,4300.0
2014-08-28 15:20:00,57.7,57.75,57.64,57.64,4200.0,57.5625,57.6123,57.5026,57.5026,4200.0
2014-08-28 15:30:00,57.64,57.68,57.64,57.68,3600.0,57.5026,57.5425,57.5026,57.5425,3600.0
2014-08-28 15:40:00,57.68,57.7,57.63,57.63,7000.0,57.5425,57.5625,57.4926,57.4926,7000.0
2014-08-28 15:50:00,57.62,57.62,57.48,57.56,20200.0,57.4826,57.4826,57.343,57.4228,20200.0
2014-08-29 09:30:00,57.67,57.97,57.41,57.44,2900.0,57.5325,57.8318,57.2731,57.3031,2900.0
2014-08-29 09:40:00,57.5,57.52,57.42,57.5,1400.0,57.3629,57.3829,57.2831,57.3629,1400.0
2014-08-29 09:50:00,57.42,57.65,57.42,57.65,800.0,57.2831,57.5126,57.2831,57.5126,800.0
2014-08-29 10:00:00,57.61,57.61,57.54,57.57,1600.0,57.4727,57.4727,57.4028,57.4328,1600.0
2014-08-29 10:10:00,57.47,57.59,57.41,57.57,1100.0,57.333,57.4527,57.2731,57.4328,1100.0
2014-08-29 10:20:00,57.64,57.7,57.59,57.63,1700.0,57.5026,57.5625,57.4527,57.4926,1700.0
2014-08-29 10:30:00,57.64,57.75,57.64,57.75,800.0,57.5026,57.6123,57.5026,57.6123,800.0
2014-08-29 10:40:00,57.72,57.75,57.7,57.7,2100.0,57.5824,57.6123,57.5625,57.5625,2100.0
2014-08-29 10:50:00,57.83,57.96,57.8,57.96,600.0,57.6921,57.8218,57.6622,57.8218,600.0
2014-08-29 11:00:00,57.95,57.95,57.85,57.94,3300.0,57.8119,57.8119,57.7121,57.8019,3300.0
2014-08-29 11:10:00,57.92,58.06,57.9,58.06,1600.0,57.7819,57.9216,57.762,57.9216,1600.0
2014-08-29 11:20:00,58.05,58.05,57.98,58.01,1200.0,57.9116,57.9116,57.8418,57.8717,1200.0
2014-08-29 11:30:00,58.0,58.03,57.98,58.03,900.0,57.8617,57.8917,57.8418,57.8917,900.0
2014-08-29 11:40:00,58.02,58.03,58.02,58.03,500.0,57.8817,57.8917,57.8817,57.8917,500.0
2014-08-29 11:50:00,58.05,58.05,58.0,58.01,1400.0,57.9116,57.9116,57.8617,57.8717,1400.0
2014-08-29 12:00:00,58.03,58.06,58.02,58.04,600.0,57.8917,57.9216,57.8817,57.9016,600.0
2014-08-29 12:10:00,58.06,58.06,58.06,58.06,100.0,57.9216,57.9216,57.9216,57.9216,100.0
2014-08-29 12:20:00,58.03,58.03,57.97,57.98,1400.0,57.8917,57.8917,57.8318,57.8418,1400.0
2014-08-29 12:30:00,57.97,57.97,57.95,57.95,600.0,57.8318,57.8318,57.8119,57.8119,600.0
2014-08-29 12:40:00,57.93,57.93,57.86,57.89,900.0,57.7919,57.7919,57.7221,57.752,900.0
2014-08-29 12:50:00,57.9,57.91,57.9,57.91,400.0,57.762,57.772,57.762,57.772,400.0
2014-08-29 13:00:00,57.99,57.99,57.96,57.96,900.0,57.8518,57.8518,57.8218,57.8218,900.0
2014-08-29 13:10:00,57.97,57.98,57.92,57.92,1000.0,57.8318,57.8418,57.7819,57.7819,1000.0
2014-08-29 13:20:00,57.92,57.92,57.87,57.87,1300.0,57.7819,57.7819,57.7321,57.7321,1300.0
2014-08-29 13:30:00,57.9,57.9,57.83,57.83,400.0,57.762,57.762,57.6921,57.6921,400.0
2014-08-29 13:40:00,57.85,57.89,57.85,57.86,400.0,57.7121,57.752,57.7121,57.7221,400.0
2014-08-29 13:50:00,57.88,57.97,57.87,57.97,1500.0,57.742,57.8318,57.7321,57.8318,1500.0
2014-08-29 14:00:00,57.99,58.06,57.99,58.06,3400.0,57.8518,57.9216,57.8518,57.9216,3400.0
2014-08-29 14:10:00,58.08,58.11,58.06,58.11,3100.0,57.9416,57.9715,57.9216,57.9715,3100.0
2014-08-29 14:20:00,58.11,58.16,58.11,58.14,2500.0,57.9715,58.0214,57.9715,58.0014,2500.0
2014-08-29 14:30:00,58.13,58.13,58.05,58.11,1500.0,57.9914,57.9914,57.9116,57.9715,1500.0
2014-08-29 14:40:00,58.09,58.09,58.04,58.04,3000.0,57.9515,57.9515,57.9016,57.9016,3000.0
2014-08-29 14:50:00,58.02,58.05,58.02,58.04,700.0,57.8817,57.9116,57.8817,57.9016,700.0
2014-08-29 15:00:00,58.05,58.08,58.04,58.05,2000.0,57.9116,57.9416,57.9016,57.9116,2000.0
2014-08-29 15:10:00,58.04,58.14,58.04,58.13,7000.0,57.9016,58.0014,57.9016,57.9914,7000.0
2014-08-29 15:20:00,58.09,58.13,58.08,58.08,1100.0,57.9515,57.9914,57.9416,57.9416,1100.0
2014-08-29 15:30:00,58.08,58.23,58.08,58.22,3400.0,57.9416,58.0912,57.9416,58.0812,3400.0
2014-08-29 15:40:00,58.23,58.25,58.17,58.2,11300.0,58.0912,58.1111,58.0313,58.0613,11300.0
2014-08-29 15:50:00,58.21,58.23,58.09,58.16,34500.0,58.0712,58.0912,57.9515,58.0214,34500.0
2014-09-02 09:30:00,58.3,58.3,58.16,58.16,2400.0,58.161,58.161,58.0214,58.0214,2400.0
2014-09-02 09:40:00,58.15,58.43,58.15,58.36,2700.0,58.0114,58.2907,58.0114,58.2209,2700.0
2014-09-02 09:50:00,58.42,58.57,58.29,58.43,5200.0,58.2807,58.4304,58.1511,58.2907,5200.0
2014-09-02 10:00:00,58.44,58.82,58.35,58.82,6400.0,58.3007,58.6798,58.2109,58.6798,6400.0
2014-09-02 10:10:00,58.83,58.94,58.79,58.88,2200.0,58.6898,58.7995,58.6499,58.7396,2200.0
2014-09-02 10:20:00,58.87,58.93,58.82,58.86,2700.0,58.7297,58.7895,58.6798,58.7197,2700.0
2014-09-02 10:30:00,58.89,59.05,58.84,58.89,5000.0,58.7496,58.9092,58.6997,58.7496,5000.0
2014-09-02 10:40:00,58.93,59.06,58.82,59.06,4000.0,58.7895,58.9192,58.6798,58.9192,4000.0
2014-09-02 10:50:00,59.05,59.2,58.98,59.15,6100.0,58.9092,59.0589,58.8394,59.009,6100.0
2014-09-02 11:00:00,59.22,59.22,58.83,58.83,3400.0,59.0788,59.0788,58.6898,58.6898,3400.0
2014-09-02 11:10:00,58.88,58.91,58.71,58.71,6400.0,58.7396,58.7696,58.57,58.57,6400.0
2014-09-02 11:20:00,58.7,58.73,58.65,58.66,3700.0,58.5601,58.59,58.5102,58.5202,3700.0
2014-09-02 11:30:00,58.66,58.73,58.66,58.71,2600.0,58.5202,58.59,58.5202,58.57,2600.0
2014-09-02 11:40:00,58.7,58.7,58.66,58.69,2000.0,58.5601,58.5601,58.5202,58.5501,2000.0
2014-09-02 11:50:00,58.69,58.69,58.59,58.63,3300.0,58.5501,58.5501,58.4503,58.4902,3300.0
2014-09-02 12:00:00,58.65,58.69,58.65,58.68,900.0,58.5102,58.5501,58.5102,58.5401,900.0
2014-09-02 12:10:00,58.68,58.91,58.68,58.91,1900.0,58.5401,58.7696,58.5401,58.7696,1900.0
2014-09-02 12:20:00,58.9,58.94,58.87,58.88,1400.0,58.7596,58.7995,58.7297,58.7396,1400.0
2014-09-02 12:30:00,58.83,58.83,58.66,58.67,2700.0,58.6898,58.6898,58.5202,58.5301,2700.0
2014-09-02 12:40:00,58.68,58.7,58.6,58.66,2700.0,58.5401,58.5601,58.4603,58.5202,2700.0
2014-09-02 12:50:00,58.69,58.69,58.6,58.6,500.0,58.5501,58.5501,58.4603,58.4603,500.0
2014-09-02 13:00:00,58.63,58.69,58.6,58.69,1600.0,58.4902,58.5501,58.4603,58.5501,1600.0
2014-09-02 13:10:00,58.71,58.77,58.71,58.71,1300.0,58.57,58.6299,58.57,58.57,1300.0
2014-09-02 13:20:00,58.74,58.74,58.57,58.57,2500.0,58.6,58.6,58.4304,58.4304,2500.0
2014-09-02 13:30:00,58.6,58.77,58.59,58.77,1800.0,58.4603,58.6299,58.4503,58.6299,1800.0
2014-09-02 13:40:00,58.76,58.79,58.76,58.76,1300.0,58.6199,58.6499,58.6199,58.6199,1300.0
2014-09-02 13:50:00,58.71,58.86,58.71,58.86,4200.0,58.57,58.7197,58.57,58.7197,4200.0
2014-09-02 14:00:00,58.86,58.95,58.83,58.93,3300.0,58.7197,58.8095,58.6898,58.7895,3300.0
2014-09-02 14:10:00,58.93,59.01,58.93,59.01,3600.0,58.7895,58.8693,58.7895,58.8693,3600.0
2014-09-02 14:20:00,59.02,59.08,59.0,59.08,2400.0,58.8793,58.9392,58.8594,58.9392,2400.0
2014-09-02 14:30:00,59.09,59.09,59.03,59.05,5400.0,58.9491,58.9491,58.8893,58.9092,5400.0
2014-09-02 14:40:00,59.05,59.1,59.05,59.06,2200.0,58.9092,58.9591,58.9092,58.9192,2200.0
2014-09-02 14:50:00,59.06,59.16,59.05,59.16,7600.0,58.9192,59.019,58.9092,59.019,7600.0
2014-09-02 15:00:00,59.16,59.19,59.14,59.17,6500.0,59.019,59.0489,58.999,59.029,6500.0
2014-09-02 15:10:00,59.17,59.18,59.16,59.17,4900.0,59.029,59.0389,59.019,59.029,4900.0
2014-09-02 15:20:00,59.18,59.21,59.15,59.19,5100.0,59.0389,59.0689,59.009,59.0489,5100.0
2014-09-02 15:30:00,59.16,59.23,59.15,59.2,8300.0,59.019,59.0888,59.009,59.0589,8300.0
2014-09-02 15:40:00,59.19,59.35,59.15,59.34,14500.0,59.0489,59.2085,59.009,59.1985,14500.0
2014-09-02 15:50:00,59.34,59.44,59.28,59.4,33700.0,59.1985,59.2983,59.1387,59.2584,33700.0
2014-09-03 09:30:00,59.68,59.75,59.45,59.59,3200.0,59.5377,59.6076,59.3083,59.448,3200.0
2014-09-03 09:40:00,59.45,59.57,59.42,59.42,500.0,59.3083,59.428,59.2784,59.2784,500.0
2014-09-03 09:50:00,59.4,59.59,59.36,59.5,3300.0,59.2584,59.448,59.2185,59.3582,3300.0
2014-09-03 10:00:00,59.51,59.67,59.5,59.57,5000.0,59.3681,59.5278,59.3582,59.428,5000.0
2014-09-03 10:10:00,59.64,59.65,59.56,59.56,700.0,59.4978,59.5078,59.418,59.418,700.0
2014-09-03 10:20:00,59.52,59.62,59.46,59.62,4900.0,59.3781,59.4779,59.3183,59.4779,4900.0
2014-09-03 10:30:00,59.66,59.66,59.56,59.57,700.0,59.5178,59.5178,59.418,59.428,700.0
2014-09-03 10:40:00,59.58,59.76,59.56,59.7,4700.0,59.438,59.6175,59.418,59.5577,4700.0
2014-09-03 10:50:00,59.74,59.74,59.57,59.61,4400.0,59.5976,59.5976,59.428,59.4679,4400.0
2014-09-03 11:00:00,59.64,59.72,59.58,59.66,9000.0,59.4978,59.5776,59.438,59.5178,9000.0
2014-09-03 11:10:00,59.67,59.67,59.53,59.55,3000.0,59.5278,59.5278,59.3881,59.408,3000.0
2014-09-03 11:20:00,59.56,59.56,59.46,59.46,4400.0,59.418,59.418,59.3183,59.3183,4400.0
2014-09-03 11:30:00,59.46,59.66,59.44,59.62,5400.0,59.3183,59.5178,59.2983,59.4779,5400.0
2014-09-03 11:40:00,59.64,59.66,59.56,59.56,1300.0,59.4978,59.5178,59.418,59.418,1300.0
2014-09-03 11:50:00,59.55,59.59,59.45,59.48,2200.0,59.408,59.448,59.3083,59.3382,2200.0
2014-09-03 12:00:00,59.46,59.49,59.44,59.49,1600.0,59.3183,59.3482,59.2983,59.3482,1600.0
2014-09-03 12:10:00,59.54,59.59,59.53,59.53,900.0,59.3981,59.448,59.3881,59.3881,900.0
2014-09-03 12:20:00,59.49,59.5,59.46,59.46,1200.0,59.3482,59.3582,59.3183,59.3183,1200.0
2014-09-03 12:30:00,59.45,59.49,59.45,59.46,3400.0,59.3083,59.3482,59.3083,59.3183,3400.0
2014-09-03 12:40:00,59.5,59.58,59.48,59.48,2600.0,59.3582,59.438,59.3382,59.3382,2600.0
2014-09-03 12:50:00,59.46,59.53,59.45,59.49,1800.0,59.3183,59.3881,59.3083,59.3482,1800.0
2014-09-03 13:00:00,59.52,59.57,59.46,59.57,1000.0,59.3781,59.428,59.3183,59.428,1000.0
2014-09-03 13:10:00,59.54,59.54,59.5,59.5,1100.0,59.3981,59.3981,59.3582,59.3582,1100.0
2014-09-03 13:20:00,59.52,59.52,59.45,59.45,700.0,59.3781,59.3781,59.3083,59.3083,700.0
2014-09-03 13:30:00,59.46,59.53,59.45,59.46,3100.0,59.3183,59.3881,59.3083,59.3183,3100.0
2014-09-03 13:40:00,59.46,59.49,59.45,59.47,1800.0,59.3183,59.3482,59.3083,59.3282,1800.0
2014-09-03 13:50:00,59.45,59.53,59.43,59.53,7900.0,59.3083,59.3881,59.2883,59.3881,7900.0
2014-09-03 14:00:00,59.51,59.51,59.47,59.5,700.0,59.3681,59.3681,59.3282,59.3582,700.0
2014-09-03 14:10:00,59.54,59.54,59.43,59.43,1100.0,59.3981,59.3981,59.2883,59.2883,1100.0
2014-09-03 14:20:00,59.41,59.41,59.3,59.33,2100.0,59.2684,59.2684,59.1586,59.1886,2100.0
2014-09-03 14:30:00,59.33,59.36,59.29,59.3,1600.0,59.1886,59.2185,59.1487,59.1586,1600.0
2014-09-03 14:40:00,59.28,59.33,59.28,59.31,4200.0,59.1387,59.1886,59.1387,59.1686,4200.0
2014-09-03 14:50:00,59.29,59.37,59.25,59.37,4700.0,59.1487,59.2285,59.1088,59.2285,4700.0
2014-09-03 15:00:00,59.32,59.37,59.32,59.36,3700.0,59.1786,59.2285,59.1786,59.2185,3700.0
2014-09-03 15:10:00,59.35,59.38,59.33,59.38,4300.0,59.2085,59.2385,59.1886,59.2385,4300.0
2014-09-03 15:20:00,59.38,59.49,59.38,59.45,6300.0,59.2385,59.3482,59.2385,59.3083,6300.0
2014-09-03 15:30:00,59.45,59.49,59.42,59.44,8900.0,59.3083,59.3482,59.2784,59.2983,8900.0
2014-09-03 15:40:00,59.45,59.45,59.3,59.38,13900.0,59.3083,59.3083,59.1586,59.2385,13900.0
2014-09-03 15:50:00,59.42,59.49,59.22,59.47,37100.0,59.2784,59.3482,59.0788,59.3282,37100.0
2014-09-04 09:30:00,59.45,59.9,59.37,59.87,1800.0,59.3083,59.7572,59.2285,59.7273,1800.0
2014-09-04 09:40:00,59.82,59.88,59.75,59.8,2100.0,59.6774,59.7373,59.6076,59.6575,2100.0
2014-09-04 09:50:00,59.73,59.73,59.6,59.6,1900.0,59.5876,59.5876,59.4579,59.4579,1900.0
2014-09-04 10:00:00,59.6,59.68,59.5,59.57,2900.0,59.4579,59.5377,59.3582,59.428,2900.0
2014-09-04 10:10:00,59.55,59.83,59.55,59.83,1900.0,59.408,59.6874,59.408,59.6874,1900.0
2014-09-04 10:20:00,59.77,59.77,59.72,59.77,1300.0,59.6275,59.6275,59.5776,59.6275,1300.0
2014-09-04 10:30:00,59.8,59.82,59.74,59.74,1600.0,59.6575,59.6774,59.5976,59.5976,1600.0
2014-09-04 10:40:00,59.76,59.82,59.76,59.8,2000.0,59.6175,59.6774,59.6175,59.6575,2000.0
2014-09-04 10:50:00,59.79,59.94,59.79,59.89,2200.0,59.6475,59.7971,59.6475,59.7472,2200.0
2014-09-04 11:00:00,59.91,60.05,59.88,60.05,3600.0,59.7672,59.9069,59.7373,59.9069,3600.0
2014-09-04 11:10:00,60.04,60.04,59.93,59.95,3800.0,59.8969,59.8969,59.7871,59.8071,3800.0
2014-09-04 11:20:00,59.98,59.98,59.78,59.8,2700.0,59.837,59.837,59.6375,59.6575,2700.0
2014-09-04 11:30:00,59.79,59.8,59.71,59.73,1500.0,59.6475,59.6575,59.5677,59.5876,1500.0
2014-09-04 11:40:00,59.74,59.77,59.67,59.68,2100.0,59.5976,59.6275,59.5278,59.5377,2100.0
2014-09-04 11:50:00,59.71,59.75,59.71,59.74,800.0,59.5677,59.6076,59.5677,59.5976,800.0
2014-09-04 12:00:00,59.73,59.75,59.7,59.73,1200.0,59.5876,59.6076,59.5577,59.5876,1200.0
2014-09-04 12:10:00,59.68,59.68,59.62,59.62,600.0,59.5377,59.5377,59.4779,59.4779,600.0
2014-09-04 12:20:00,59.66,59.66,59.57,59.57,600.0,59.5178,59.5178,59.428,59.428,600.0
2014-09-04 12:30:00,59.58,59.66,59.58,59.66,1200.0,59.438,59.5178,59.438,59.5178,1200.0
2014-09-04 12:40:00,59.64,59.68,59.55,59.55,1200.0,59.4978,59.5377,59.408,59.408,1200.0
2014-09-04 12:50:00,59.56,59.57,59.5,59.5,900.0,59.418,59.428,59.3582,59.3582,900.0
2014-09-04 13:00:00,59.52,59.56,59.51,59.54,1000.0,59.3781,59.418,59.3681,59.3981,1000.0
2014-09-04 13:10:00,59.55,59.55,59.53,59.53,500.0,59.408,59.408,59.3881,59.3881,500.0
2014-09-04 13:20:00,59.49,59.49,59.46,59.46,1500.0,59.3482,59.3482,59.3183,59.3183,1500.0
2014-09-04 13:30:00,59.44,59.45,59.39,59.41,1000.0,59.2983,59.3083,59.2484,59.2684,1000.0
2014-09-04 13:40:00,59.41,59.45,59.39,59.4,1300.0,59.2684,59.3083,59.2484,59.2584,1300.0
2014-09-04 13:50:00,59.39,59.44,59.35,59.44,800.0,59.2484,59.2983,59.2085,59.2983,800.0
2014-09-04 14:00:00,59.45,59.57,59.42,59.51,2100.0,59.3083,59.428,59.2784,59.3681,2100.0
2014-09-04 14:10:00,59.55,59.6,59.51,59.54,1100.0,59.408,59.4579,59.3681,59.3981,1100.0
2014-09-04 14:20:00,59.5,59.53,59.48,59.53,1800.0,59.3582,59.3881,59.3382,59.3881,1800.0
2014-09-04 14:30:00,59.51,59.51,59.43,59.46,800.0,59.3681,59.3681,59.2883,59.3183,800.0
2014-09-04 14:40:00,59.42,59.46,59.34,59.34,1200.0,59.2784,59.3183,59.1985,59.1985,1200.0
2014-09-04 14:50:00,59.32,59.42,59.32,59.34,1800.0,59.1786,59.2784,59.1786,59.1985,1800.0
2014-09-04 15:00:00,59.36,59.36,59.31,59.33,1100.0,59.2185,59.2185,59.1686,59.1886,1100.0
2014-09-04 15:10:00,59.27,59.29,59.19,59.2,2100.0,59.1287,59.1487,59.0489,59.0589,2100.0
2014-09-04 15:20:00,59.18,59.27,59.18,59.25,2100.0,59.0389,59.1287,59.0389,59.1088,2100.0
2014-09-04 15:30:00,59.29,59.34,59.22,59.31,6200.0,59.1487,59.1985,59.0788,59.1686,6200.0
2014-09-04 15:40:00,59.3,59.3,59.17,59.23,13500.0,59.1586,59.1586,59.029,59.0888,13500.0
2014-09-04 15:50:00,59.23,59.3,59.17,59.24,11900.0,59.0888,59.1586,59.029,59.0988,11900.0
2014-09-05 09:30:00,59.11,59.37,59.1,59.12,2400.0,58.9691,59.2285,58.9591,58.9791,2400.0
2014-09-05 09:40:00,59.07,59.26,58.97,59.22,7800.0,58.9292,59.1187,58.8294,59.0788,7800.0
2014-09-05 09:50:00,59.37,59.51,59.37,59.51,700.0,59.2285,59.3681,59.2285,59.3681,700.0
2014-09-05 10:00:00,59.5,59.53,59.41,59.53,800.0,59.3582,59.3881,59.2684,59.3881,800.0
2014-09-05 10:10:00,59.43,59.43,59.25,59.25,500.0,59.2883,59.2883,59.1088,59.1088,500.0
2014-09-05 10:20:00,59.28,59.33,59.28,59.33,1200.0,59.1387,59.1886,59.1387,59.1886,1200.0
2014-09-05 10:30:00,59.31,59.35,59.19,59.19,1500.0,59.1686,59.2085,59.0489,59.0489,1500.0
2014-09-05 10:40:00,59.1,59.22,59.1,59.13,900.0,58.9591,59.0788,58.9591,58.989,900.0
2014-09-05 10:50:00,59.08,59.16,59.03,59.1,1900.0,58.9392,59.019,58.8893,58.9591,1900.0
2014-09-05 11:00:00,59.09,59.38,59.09,59.38,1500.0,58.9491,59.2385,58.9491,59.2385,1500.0
2014-09-05 11:10:00,59.29,59.29,59.29,59.29,500.0,59.1487,59.1487,59.1487,59.1487,500.0
2014-09-05 11:20:00,59.41,59.41,59.36,59.36,300.0,59.2684,59.2684,59.2185,59.2185,300.0
2014-09-05 11:30:00,59.36,59.36,59.27,59.28,800.0,59.2185,59.2185,59.1287,59.1387,800.0
2014-09-05 11:40:00,59.33,59.39,59.31,59.32,800.0,59.1886,59.2484,59.1686,59.1786,800.0
2014-09-05 11:50:00,59.39,59.43,59.39,59.43,400.0,59.2484,59.2883,59.2484,59.2883,400.0
2014-09-05 12:00:00,59.42,59.46,59.42,59.46,400.0,59.2784,59.3183,59.2784,59.3183,400.0
2014-09-05 12:10:00,59.51,59.51,59.51,59.51,100.0,59.3681,59.3681,59.3681,59.3681,100.0
2014-09-05 12:20:00,59.48,59.49,59.47,59.47,700.0,59.3382,59.3482,59.3282,59.3282,700.0
2014-09-05 12:30:00,59.53,59.57,59.5,59.52,1800.0,59.3881,59.428,59.3582,59.3781,1800.0
2014-09-05 12:40:00,59.58,59.65,59.57,59.57,400.0,59.438,59.5078,59.428,59.428,400.0
2014-09-05 12:50:00,59.54,59.65,59.52,59.6,5700.0,59.3981,59.5078,59.3781,59.4579,5700.0
2014-09-05 13:00:00,59.64,59.67,59.59,59.67,500.0,59.4978,59.5278,59.448,59.5278,500.0
2014-09-05 13:10:00,59.66,59.71,59.64,59.71,1400.0,59.5178,59.5677,59.4978,59.5677,1400.0
2014-09-05 13:20:00,59.75,59.75,59.75,59.75,400.0,59.6076,59.6076,59.6076,59.6076,400.0
2014-09-05 13:30:00,59.74,59.74,59.64,59.65,3600.0,59.5976,59.5976,59.4978,59.5078,3600.0
2014-09-05 13:40:00,59.65,59.67,59.64,59.64,3100.0,59.5078,59.5278,59.4978,59.4978,3100.0
2014-09-05 13:50:00,59.65,59.7,59.62,59.7,5900.0,59.5078,59.5577,59.4779,59.5577,5900.0
2014-09-05 14:00:00,59.72,59.83,59.72,59.79,1200.0,59.5776,59.6874,59.5776,59.6475,1200.0
2014-09-05 14:10:00,59.77,59.8,59.71,59.76,600.0,59.6275,59.6575,59.5677,59.6175,600.0
2014-09-05 14:20:00,59.78,59.78,59.72,59.72,1600.0,59.6375,59.6375,59.5776,59.5776,1600.0
2014-09-05 14:30:00,59.73,59.91,59.73,59.85,5700.0,59.5876,59.7672,59.5876,59.7073,5700.0
2014-09-05 14:40:00,59.85,59.87,59.82,59.87,800.0,59.7073,59.7273,59.6774,59.7273,800.0
2014-09-05 14:50:00,59.81,59.84,59.77,59.81,1500.0,59.6674,59.6974,59.6275,59.6674,1500.0
2014-09-05 15:00:00,59.81,59.88,59.79,59.85,2700.0,59.6674,59.7373,59.6475,59.7073,2700.0
2014-09-05 15:10:00,59.85,59.96,59.81,59.96,5600.0,59.7073,59.8171,59.6674,59.8171,5600.0
2014-09-05 15:20:00,59.97,59.98,59.87,59.87,2500.0,59.827,59.837,59.7273,59.7273,2500.0
2014-09-05 15:30:00,59.85,59.85,59.8,59.83,3600.0,59.7073,59.7073,59.6575,59.6874,3600.0
2014-09-05 15:40:00,59.82,60.0,59.82,59.98,12200.0,59.6774,59.857,59.6774,59.837,12200.0
2014-09-05 15:50:00,60.0,60.04,59.96,60.02,13200.0,59.857,59.8969,59.8171,59.8769,13200.0
2014-09-08 09:30:00,59.74,60.12,59.72,59.91,2400.0,59.6175,59.9967,59.5975,59.7871,2400.0
2014-09-08 09:40:00,60.03,60.03,59.91,59.91,600.0,59.9069,59.9069,59.7871,59.7871,600.0
2014-09-08 09:50:00,60.0,60.05,59.95,60.04,1500.0,59.8769,59.9268,59.827,59.9169,1500.0
2014-09-08 10:00:00,59.96,59.96,59.84,59.84,2400.0,59.837,59.837,59.7173,59.7173,2400.0
2014-09-08 10:10:00,59.84,59.85,59.64,59.64,3200.0,59.7173,59.7273,59.5177,59.5177,3200.0
2014-09-08 10:20:00,59.61,59.61,59.47,59.52,3700.0,59.4877,59.4877,59.348,59.3979,3700.0
2014-09-08 10:30:00,59.49,59.54,59.38,59.51,7900.0,59.368,59.4179,59.2582,59.388,7900.0
2014-09-08 10:40:00,59.55,59.59,59.51,59.58,900.0,59.4279,59.4678,59.388,59.4578,900.0
2014-09-08 10:50:00,59.6,59.98,59.58,59.98,3300.0,59.4778,59.857,59.4578,59.857,3300.0
2014-09-08 11:00:00,60.0,60.0,59.8,59.86,2000.0,59.8769,59.8769,59.6774,59.7372,2000.0
2014-09-08 11:10:00,59.85,59.85,59.77,59.77,1000.0,59.7273,59.7273,59.6474,59.6474,1000.0
2014-09-08 11:20:00,59.8,59.88,59.8,59.86,1300.0,59.6774,59.7572,59.6774,59.7372,1300.0
2014-09-08 11:30:00,59.83,59.83,59.77,59.77,600.0,59.7073,59.7073,59.6474,59.6474,600.0
2014-09-08 11:40:00,59.74,59.74,59.6,59.6,1900.0,59.6175,59.6175,59.4778,59.4778,1900.0
2014-09-08 11:50:00,59.57,59.72,59.52,59.71,2800.0,59.4478,59.5975,59.3979,59.5875,2800.0
2014-09-08 12:00:00,59.62,59.65,59.59,59.59,400.0,59.4977,59.5277,59.4678,59.4678,400.0
2014-09-08 12:10:00,59.62,59.66,59.62,59.64,1100.0,59.4977,59.5376,59.4977,59.5177,1100.0
2014-09-08 12:20:00,59.63,59.63,59.6,59.6,700.0,59.5077,59.5077,59.4778,59.4778,700.0
2014-09-08 12:30:00,59.65,59.69,59.65,59.69,600.0,59.5277,59.5676,59.5277,59.5676,600.0
2014-09-08 12:40:00,59.65,59.68,59.65,59.68,500.0,59.5277,59.5576,59.5277,59.5576,500.0
2014-09-08 12:50:00,59.63,59.66,59.6,59.66,1100.0,59.5077,59.5376,59.4778,59.5376,1100.0
2014-09-08 13:00:00,59.7,59.7,59.55,59.55,1400.0,59.5776,59.5776,59.4279,59.4279,1400.0
2014-09-08 13:10:00,59.58,59.58,59.5,59.51,1100.0,59.4578,59.4578,59.378,59.388,1100.0
2014-09-08 13:20:00,59.5,59.65,59.49,59.55,2100.0,59.378,59.5277,59.368,59.4279,2100.0
2014-09-08 13:30:00,59.55,59.55,59.49,59.55,1700.0,59.4279,59.4279,59.368,59.4279,1700.0
2014-09-08 13:40:00,59.58,59.58,59.52,59.54,1500.0,59.4578,59.4578,59.3979,59.4179,1500.0
2014-09-08 13:50:00,59.5,59.56,59.5,59.56,4100.0,59.378,59.4378,59.378,59.4378,4100.0
2014-09-08 14:00:00,59.6,59.61,59.56,59.59,800.0,59.4778,59.4877,59.4378,59.4678,800.0
2014-09-08 14:10:00,59.57,59.66,59.57,59.64,1900.0,59.4478,59.5376,59.4478,59.5177,1900.0
2014-09-08 14:20:00,59.6,59.6,59.56,59.58,1100.0,59.4778,59.4778,59.4378,59.4578,1100.0
2014-09-08 14:30:00,59.61,59.61,59.61,59.61,400.0,59.4877,59.4877,59.4877,59.4877,400.0
2014-09-08 14:40:00,59.62,59.62,59.57,59.6,1900.0,59.4977,59.4977,59.4478,59.4778,1900.0
2014-09-08 14:50:00,59.62,59.7,59.62,59.64,1400.0,59.4977,59.5776,59.4977,59.5177,1400.0
2014-09-08 15:00:00,59.66,59.7,59.65,59.67,1300.0,59.5376,59.5776,59.5277,59.5476,1300.0
2014-09-08 15:10:00,59.65,59.74,59.65,59.71,1600.0,59.5277,59.6175,59.5277,59.5875,1600.0
2014-09-08 15:20:00,59.73,59.85,59.69,59.84,4300.0,59.6075,59.7273,59.5676,59.7173,4300.0
2014-09-08 15:30:00,59.86,59.91,59.84,59.86,4700.0,59.7372,59.7871,59.7173,59.7372,4700.0
2014-09-08 15:40:00,59.87,59.98,59.85,59.92,5400.0,59.7472,59.857,59.7273,59.7971,5400.0
2014-09-08 15:50:00,59.93,59.97,59.81,59.88,23500.0,59.8071,59.847,59.6873,59.7572,23500.0
2014-09-09 09:30:00,59.72,59.88,59.19,59.35,5500.0,59.5975,59.7572,59.0686,59.2283,5500.0
2014-09-09 09:40:00,59.39,59.39,59.18,59.18,2100.0,59.2682,59.2682,59.0586,59.0586,2100.0
2014-09-09 09:50:00,59.16,59.28,59.06,59.28,9000.0,59.0387,59.1584,58.9389,59.1584,9000.0
2014-09-09 10:00:00,59.27,59.36,59.12,59.3,3400.0,59.1484,59.2383,58.9988,59.1784,3400.0
2014-09-09 10:10:00,59.27,59.34,59.19,59.27,3700.0,59.1484,59.2183,59.0686,59.1484,3700.0
2014-09-09 10:20:00,59.25,59.3,59.2,59.28,1300.0,59.1285,59.1784,59.0786,59.1584,1300.0
2014-09-09 10:30:00,59.28,59.28,59.18,59.25,4000.0,59.1584,59.1584,59.0586,59.1285,4000.0
2014-09-09 10:40:00,59.24,59.37,59.23,59.24,3800.0,59.1185,59.2482,59.1085,59.1185,3800.0
2014-09-09 10:50:00,59.24,59.31,59.19,59.29,2600.0,59.1185,59.1884,59.0686,59.1684,2600.0
2014-09-09 11:00:00,59.29,59.39,59.26,59.38,1800.0,59.1684,59.2682,59.1385,59.2582,1800.0
2014-09-09 11:10:00,59.43,59.47,59.37,59.41,8100.0,59.3081,59.348,59.2482,59.2882,8100.0
2014-09-09 11:20:00,59.37,59.47,59.32,59.47,1300.0,59.2482,59.348,59.1983,59.348,1300.0
2014-09-09 11:30:00,59.46,59.55,59.42,59.52,6400.0,59.3381,59.4279,59.2981,59.3979,6400.0
2014-09-09 11:40:00,59.5,59.58,59.5,59.55,1400.0,59.378,59.4578,59.378,59.4279,1400.0
2014-09-09 11:50:00,59.56,59.56,59.41,59.45,2900.0,59.4378,59.4378,59.2882,59.3281,2900.0
2014-09-09 12:00:00,59.44,59.47,59.39,59.47,3700.0,59.3181,59.348,59.2682,59.348,3700.0
2014-09-09 12:10:00,59.45,59.47,59.38,59.47,2500.0,59.3281,59.348,59.2582,59.348,2500.0
2014-09-09 12:20:00,59.5,59.61,59.5,59.55,1400.0,59.378,59.4877,59.378,59.4279,1400.0
2014-09-09 12:30:00,59.51,59.51,59.38,59.45,3200.0,59.388,59.388,59.2582,59.3281,3200.0
2014-09-09 12:40:00,59.43,59.47,59.4,59.47,3100.0,59.3081,59.348,59.2782,59.348,3100.0
2014-09-09 12:50:00,59.45,59.47,59.42,59.42,2600.0,59.3281,59.348,59.2981,59.2981,2600.0
2014-09-09 13:00:00,59.48,59.52,59.41,59.45,1700.0,59.358,59.3979,59.2882,59.3281,1700.0
2014-09-09 13:10:00,59.44,59.54,59.44,59.54,1400.0,59.3181,59.4179,59.3181,59.4179,1400.0
2014-09-09 13:20:00,59.53,59.56,59.48,59.55,1800.0,59.4079,59.4378,59.358,59.4279,1800.0
2014-09-09 13:30:00,59.6,59.64,59.57,59.59,1800.0,59.4778,59.5177,59.4478,59.4678,1800.0
2014-09-09 13:40:00,59.6,59.64,59.5,59.64,3500.0,59.4778,59.5177,59.378,59.5177,3500.0
2014-09-09 13:50:00,59.64,59.67,59.57,59.59,1800.0,59.5177,59.5476,59.4478,59.4678,1800.0
2014-09-09 14:00:00,59.56,59.56,59.42,59.45,2500.0,59.4378,59.4378,59.2981,59.3281,2500.0
2014-09-09 14:10:00,59.44,59.46,59.41,59.45,3800.0,59.3181,59.3381,59.2882,59.3281,3800.0
2014-09-09 14:20:00,59.46,59.48,59.4,59.48,1900.0,59.3381,59.358,59.2782,59.358,1900.0
2014-09-09 14:30:00,59.44,59.49,59.39,59.44,3600.0,59.3181,59.368,59.2682,59.3181,3600.0
2014-09-09 14:40:00,59.43,59.49,59.4,59.45,3800.0,59.3081,59.368,59.2782,59.3281,3800.0
2014-09-09 14:50:00,59.48,59.54,59.48,59.49,2200.0,59.358,59.4179,59.358,59.368,2200.0
2014-09-09 15:00:00,59.53,59.53,59.44,59.45,2500.0,59.4079,59.4079,59.3181,59.3281,2500.0
2014-09-09 15:10:00,59.44,59.47,59.42,59.45,3200.0,59.3181,59.348,59.2981,59.3281,3200.0
2014-09-09 15:20:00,59.46,59.5,59.41,59.48,10100.0,59.3381,59.378,59.2882,59.358,10100.0
2014-09-09 15:30:00,59.5,59.5,59.43,59.45,6300.0,59.378,59.378,59.3081,59.3281,6300.0
2014-09-09 15:40:00,59.44,59.57,59.43,59.53,13500.0,59.3181,59.4478,59.3081,59.4079,13500.0
2014-09-09 15:50:00,59.53,59.53,59.46,59.52,20800.0,59.4079,59.4079,59.3381,59.3979,20800.0
2014-09-10 09:30:00,59.4,59.88,59.4,59.75,6100.0,59.2782,59.7572,59.2782,59.6275,6100.0
2014-09-10 09:40:00,59.84,59.84,59.72,59.72,500.0,59.7173,59.7173,59.5975,59.5975,500.0
2014-09-10 09:50:00,59.72,59.77,59.53,59.65,7200.0,59.5975,59.6474,59.4079,59.5277,7200.0
2014-09-10 10:00:00,59.65,59.77,59.58,59.77,2100.0,59.5277,59.6474,59.4578,59.6474,2100.0
2014-09-10 10:10:00,59.73,59.73,59.63,59.65,3300.0,59.6075,59.6075,59.5077,59.5277,3300.0
2014-09-10 10:20:00,59.63,59.71,59.63,59.71,2500.0,59.5077,59.5875,59.5077,59.5875,2500.0
2014-09-10 10:30:00,59.7,59.73,59.65,59.73,5600.0,59.5776,59.6075,59.5277,59.6075,5600.0
2014-09-10 10:40:00,59.71,59.91,59.71,59.8,9400.0,59.5875,59.7871,59.5875,59.6774,9400.0
2014-09-10 10:50:00,59.94,60.0,59.9,60.0,4100.0,59.8171,59.8769,59.7772,59.8769,4100.0
2014-09-10 11:00:00,60.01,60.04,59.97,60.04,4600.0,59.8869,59.9169,59.847,59.9169,4600.0
2014-09-10 11:10:00,60.05,60.16,60.02,60.16,2700.0,59.9268,60.0366,59.8969,60.0366,2700.0
2014-09-10 11:20:00,60.12,60.2,60.11,60.12,5400.0,59.9967,60.0765,59.9867,59.9967,5400.0
2014-09-10 11:30:00,60.17,60.21,60.13,60.18,2400.0,60.0466,60.0865,60.0067,60.0566,2400.0
2014-09-10 11:40:00,60.2,60.2,60.12,60.13,2100.0,60.0765,60.0765,59.9967,60.0067,2100.0
2014-09-10 11:50:00,60.16,60.26,60.12,60.26,4300.0,60.0366,60.1364,59.9967,60.1364,4300.0
2014-09-10 12:00:00,60.24,60.27,60.16,60.24,4800.0,60.1165,60.1464,60.0366,60.1165,4800.0
2014-09-10 12:10:00,60.22,60.37,60.21,60.37,5000.0,60.0965,60.2462,60.0865,60.2462,5000.0
2014-09-10 12:20:00,60.41,60.44,60.39,60.39,3100.0,60.2861,60.316,60.2661,60.2661,3100.0
2014-09-10 12:30:00,60.41,60.5,60.41,60.42,5100.0,60.2861,60.3759,60.2861,60.2961,5100.0
2014-09-10 12:40:00,60.43,60.46,60.41,60.46,1300.0,60.3061,60.336,60.2861,60.336,1300.0
2014-09-10 12:50:00,60.49,60.51,60.48,60.51,1600.0,60.3659,60.3859,60.356,60.3859,1600.0
2014-09-10 13:00:00,60.52,60.68,60.5,60.68,4200.0,60.3959,60.5556,60.3759,60.5556,4200.0
2014-09-10 13:10:00,60.75,60.86,60.75,60.81,4900.0,60.6254,60.7352,60.6254,60.6853,4900.0
2014-09-10 13:20:00,60.8,60.83,60.76,60.77,3500.0,60.6753,60.7052,60.6354,60.6454,3500.0
2014-09-10 13:30:00,60.81,60.83,60.76,60.77,2100.0,60.6853,60.7052,60.6354,60.6454,2100.0
2014-09-10 13:40:00,60.77,60.83,60.75,60.83,4300.0,60.6454,60.7052,60.6254,60.7052,4300.0
2014-09-10 13:50:00,60.83,61.1,60.83,61.1,9900.0,60.7052,60.9747,60.7052,60.9747,9900.0
2014-09-10 14:00:00,61.1,61.21,61.08,61.21,8800.0,60.9747,61.0845,60.9547,61.0845,8800.0
2014-09-10 14:10:00,61.19,61.19,61.14,61.18,1000.0,61.0645,61.0645,61.0146,61.0545,1000.0
2014-09-10 14:20:00,61.16,61.19,61.15,61.17,2800.0,61.0346,61.0645,61.0246,61.0445,2800.0
2014-09-10 14:30:00,61.18,61.31,61.11,61.3,14300.0,61.0545,61.1843,60.9847,61.1743,14300.0
2014-09-10 14:40:00,61.28,61.36,61.23,61.3,5300.0,61.1543,61.2342,61.1044,61.1743,5300.0
2014-09-10 14:50:00,61.29,61.42,61.29,61.39,6700.0,61.1643,61.294,61.1643,61.2641,6700.0
2014-09-10 15:00:00,61.4,61.49,61.39,61.45,8300.0,61.2741,61.3639,61.2641,61.324,8300.0
2014-09-10 15:10:00,61.47,61.49,61.4,61.46,23500.0,61.3439,61.3639,61.2741,61.334,23500.0
2014-09-10 15:20:00,61.44,61.46,61.34,61.34,6000.0,61.314,61.334,61.2142,61.2142,6000.0
2014-09-10 15:30:00,61.34,61.45,61.25,61.41,7200.0,61.2142,61.324,61.1244,61.2841,7200.0
2014-09-10 15:40:00,61.4,61.4,61.28,61.29,8700.0,61.2741,61.2741,61.1543,61.1643,8700.0
2014-09-10 15:50:00,61.3,61.32,61.23,61.25,29500.0,61.1743,61.1942,61.1044,61.1244,29500.0
2014-09-11 09:30:00,60.8,61.19,60.8,61.19,7600.0,60.6753,61.0645,60.6753,61.0645,7600.0
2014-09-11 09:40:00,61.02,61.03,60.78,60.83,2100.0,60.8949,60.9048,60.6553,60.7052,2100.0
2014-09-11 09:50:00,60.77,60.84,60.6,60.66,3500.0,60.6454,60.7152,60.4757,60.5356,3500.0
2014-09-11 10:00:00,60.78,60.91,60.78,60.85,2500.0,60.6553,60.7851,60.6553,60.7252,2500.0
2014-09-11 10:10:00,60.83,60.83,60.73,60.78,1900.0,60.7052,60.7052,60.6054,60.6553,1900.0
2014-09-11 10:20:00,60.77,60.85,60.73,60.79,4400.0,60.6454,60.7252,60.6054,60.6653,4400.0
2014-09-11 10:30:00,60.77,60.77,60.6,60.64,3100.0,60.6454,60.6454,60.4757,60.5156,3100.0
2014-09-11 10:40:00,60.58,60.6,60.5,60.55,2600.0,60.4558,60.4757,60.3759,60.4258,2600.0
2014-09-11 10:50:00,60.53,60.65,60.53,60.65,2200.0,60.4059,60.5256,60.4059,60.5256,2200.0
2014-09-11 11:00:00,60.67,60.77,60.62,60.75,2200.0,60.5456,60.6454,60.4957,60.6254,2200.0
2014-09-11 11:10:00,60.74,60.8,60.66,60.79,4200.0,60.6154,60.6753,60.5356,60.6653,4200.0
2014-09-11 11:20:00,60.79,60.8,60.72,60.72,800.0,60.6653,60.6753,60.5955,60.5955,800.0
2014-09-11 11:30:00,60.74,60.78,60.74,60.74,1200.0,60.6154,60.6553,60.6154,60.6154,1200.0
2014-09-11 11:40:00,60.71,60.74,60.64,60.68,5000.0,60.5855,60.6154,60.5156,60.5556,5000.0
2014-09-11 11:50:00,60.68,60.69,60.58,60.68,4100.0,60.5556,60.5655,60.4558,60.5556,4100.0
2014-09-11 12:00:00,60.66,60.81,60.66,60.76,700.0,60.5356,60.6853,60.5356,60.6354,700.0
2014-09-11 12:10:00,60.69,60.69,60.65,60.68,1300.0,60.5655,60.5655,60.5256,60.5556,1300.0
2014-09-11 12:20:00,60.69,60.8,60.69,60.8,2300.0,60.5655,60.6753,60.5655,60.6753,2300.0
2014-09-11 12:30:00,60.77,60.77,60.69,60.69,800.0,60.6454,60.6454,60.5655,60.5655,800.0
2014-09-11 12:40:00,60.68,60.72,60.63,60.69,6800.0,60.5556,60.5955,60.5057,60.5655,6800.0
2014-09-11 12:50:00,60.69,60.71,60.67,60.68,3800.0,60.5655,60.5855,60.5456,60.5556,3800.0
2014-09-11 13:00:00,60.68,60.74,60.68,60.69,1100.0,60.5556,60.6154,60.5556,60.5655,1100.0
2014-09-11 13:10:00,60.68,60.69,60.63,60.66,4000.0,60.5556,60.5655,60.5057,60.5356,4000.0
2014-09-11 13:20:00,60.64,60.65,60.45,60.48,2300.0,60.5156,60.5256,60.326,60.356,2300.0
2014-09-11 13:30:00,60.48,60.59,60.48,60.58,3200.0,60.356,60.4657,60.356,60.4558,3200.0
2014-09-11 13:40:00,60.58,60.59,60.58,60.58,1500.0,60.4558,60.4657,60.4558,60.4558,1500.0
2014-09-11 13:50:00,60.57,60.57,60.51,60.53,2300.0,60.4458,60.4458,60.3859,60.4059,2300.0
2014-09-11 14:00:00,60.54,60.68,60.54,60.68,3100.0,60.4158,60.5556,60.4158,60.5556,3100.0
2014-09-11 14:10:00,60.67,60.69,60.63,60.63,1800.0,60.5456,60.5655,60.5057,60.5057,1800.0
2014-09-11 14:20:00,60.63,60.81,60.62,60.81,3900.0,60.5057,60.6853,60.4957,60.6853,3900.0
2014-09-11 14:30:00,60.86,60.99,60.85,60.93,2200.0,60.7352,60.8649,60.7252,60.805,2200.0
2014-09-11 14:40:00,60.88,60.91,60.83,60.88,2600.0,60.7551,60.7851,60.7052,60.7551,2600.0
2014-09-11 14:50:00,60.87,60.88,60.83,60.87,2000.0,60.7452,60.7551,60.7052,60.7452,2000.0
2014-09-11 15:00:00,60.87,60.87,60.76,60.76,2500.0,60.7452,60.7452,60.6354,60.6354,2500.0
2014-09-11 15:10:00,60.75,60.77,60.67,60.72,5500.0,60.6254,60.6454,60.5456,60.5955,5500.0
2014-09-11 15:20:00,60.73,60.8,60.71,60.71,5900.0,60.6054,60.6753,60.5855,60.5855,5900.0
2014-09-11 15:30:00,60.73,60.77,60.61,60.61,6000.0,60.6054,60.6454,60.4857,60.4857,6000.0
2014-09-11 15:40:00,60.61,60.71,60.56,60.7,14800.0,60.4857,60.5855,60.4358,60.5755,14800.0
2014-09-11 15:50:00,60.71,60.86,60.71,60.81,15000.0,60.5855,60.7352,60.5855,60.6853,15000.0
2014-09-12 09:30:00,60.81,60.81,60.2,60.49,2300.0,60.6853,60.6853,60.0765,60.3659,2300.0
2014-09-12 09:40:00,60.48,60.48,59.94,60.22,3800.0,60.356,60.356,59.8171,60.0965,3800.0
2014-09-12 09:50:00,60.21,60.21,60.16,60.16,300.0,60.0865,60.0865,60.0366,60.0366,300.0
2014-09-12 10:00:00,60.09,60.09,60.0,60.01,2000.0,59.9668,59.9668,59.8769,59.8869,2000.0
2014-09-12 10:10:00,60.08,60.23,60.08,60.2,1500.0,59.9568,60.1065,59.9568,60.0765,1500.0
2014-09-12 10:20:00,60.2,60.2,60.04,60.04,2500.0,60.0765,60.0765,59.9169,59.9169,2500.0
2014-09-12 10:30:00,60.01,60.08,59.97,59.97,2100.0,59.8869,59.9568,59.847,59.847,2100.0
2014-09-12 10:40:00,60.05,60.06,59.92,59.92,700.0,59.9268,59.9368,59.7971,59.7971,700.0
2014-09-12 10:50:00,59.93,60.11,59.93,60.1,1300.0,59.8071,59.9867,59.8071,59.9767,1300.0
2014-09-12 11:00:00,60.11,60.12,60.03,60.11,3100.0,59.9867,59.9967,59.9069,59.9867,3100.0
2014-09-12 11:10:00,60.13,60.13,59.95,59.98,800.0,60.0067,60.0067,59.827,59.857,800.0
2014-09-12 11:20:00,59.95,59.95,59.75,59.78,2300.0,59.827,59.827,59.6275,59.6574,2300.0
2014-09-12 11:30:00,59.77,59.79,59.68,59.7,1800.0,59.6474,59.6674,59.5576,59.5776,1800.0
2014-09-12 11:40:00,59.76,59.76,59.62,59.62,1000.0,59.6374,59.6374,59.4977,59.4977,1000.0
2014-09-12 11:50:00,59.57,59.65,59.56,59.65,800.0,59.4478,59.5277,59.4378,59.5277,800.0
2014-09-12 12:00:00,59.65,59.65,59.6,59.6,800.0,59.5277,59.5277,59.4778,59.4778,800.0
2014-09-12 12:10:00,59.65,59.65,59.54,59.58,2600.0,59.5277,59.5277,59.4179,59.4578,2600.0
2014-09-12 12:20:00,59.56,59.66,59.52,59.6,1800.0,59.4378,59.5376,59.3979,59.4778,1800.0
2014-09-12 12:30:00,59.66,59.66,59.51,59.54,2100.0,59.5376,59.5376,59.388,59.4179,2100.0
2014-09-12 12:40:00,59.51,59.69,59.51,59.66,1200.0,59.388,59.5676,59.388,59.5376,1200.0
2014-09-12 12:50:00,59.7,59.75,59.7,59.75,1100.0,59.5776,59.6275,59.5776,59.6275,1100.0
2014-09-12 13:00:00,59.72,59.81,59.7,59.8,1100.0,59.5975,59.6873,59.5776,59.6774,1100.0
2014-09-12 13:10:00,59.73,59.77,59.67,59.76,4500.0,59.6075,59.6474,59.5476,59.6374,4500.0
2014-09-12 13:20:00,59.71,59.86,59.71,59.86,4200.0,59.5875,59.7372,59.5875,59.7372,4200.0
2014-09-12 13:30:00,59.88,59.92,59.86,59.92,800.0,59.7572,59.7971,59.7372,59.7971,800.0
2014-09-12 13:40:00,59.91,59.98,59.91,59.94,600.0,59.7871,59.857,59.7871,59.8171,600.0
2014-09-12 13:50:00,59.96,60.04,59.96,60.03,1100.0,59.837,59.9169,59.837,59.9069,1100.0
2014-09-12 14:00:00,60.12,60.12,60.12,60.12,100.0,59.9967,59.9967,59.9967,59.9967,100.0
2014-09-12 14:10:00,60.18,60.23,60.1,60.1,2100.0,60.0566,60.1065,59.9767,59.9767,2100.0
2014-09-12 14:20:00,60.1,60.14,60.08,60.1,500.0,59.9767,60.0167,59.9568,59.9767,500.0
2014-09-12 14:30:00,60.06,60.19,60.06,60.19,1600.0,59.9368,60.0666,59.9368,60.0666,1600.0
2014-09-12 14:40:00,60.11,60.13,60.04,60.1,900.0,59.9867,60.0067,59.9169,59.9767,900.0
2014-09-12 14:50:00,60.12,60.17,60.12,60.15,1800.0,59.9967,60.0466,59.9967,60.0266,1800.0
2014-09-12 15:00:00,60.13,60.26,60.1,60.26,1700.0,60.0067,60.1364,59.9767,60.1364,1700.0
2014-09-12 15:10:00,60.24,60.31,60.23,60.24,2900.0,60.1165,60.1863,60.1065,60.1165,2900.0
2014-09-12 15:20:00,60.29,60.33,60.29,60.3,1200.0,60.1664,60.2063,60.1664,60.1763,1200.0
2014-09-12 15:30:00,60.36,60.36,60.29,60.3,800.0,60.2362,60.2362,60.1664,60.1763,800.0
2014-09-12 15:40:00,60.3,60.3,60.12,60.12,3800.0,60.1763,60.1763,59.9967,59.9967,3800.0
2014-09-12 15:50:00,60.14,60.26,60.12,60.21,14400.0,60.0167,60.1364,59.9967,60.0865,14400.0
2014-09-15 09:30:00,60.36,60.53,59.94,60.34,1900.0,60.2362,60.4059,59.8171,60.2162,1900.0
2014-09-15 09:40:00,60.06,60.06,59.57,59.57,800.0,59.9368,59.9368,59.4478,59.4478,800.0
2014-09-15 09:50:00,59.64,59.93,59.64,59.71,4600.0,59.5177,59.8071,59.5177,59.5875,4600.0
2014-09-15 10:00:00,59.81,59.88,59.74,59.83,2000.0,59.6873,59.7572,59.6175,59.7073,2000.0
2014-09-15 10:10:00,59.88,59.9,59.88,59.9,200.0,59.7572,59.7772,59.7572,59.7772,200.0
2014-09-15 10:20:00,59.92,59.92,59.68,59.78,2000.0,59.7971,59.7971,59.5576,59.6574,2000.0
2014-09-15 10:30:00,59.97,59.97,59.88,59.89,1000.0,59.847,59.847,59.7572,59.7672,1000.0
2014-09-15 10:40:00,59.89,59.91,59.57,59.58,2800.0,59.7672,59.7871,59.4478,59.4578,2800.0
2014-09-15 10:50:00,59.6,59.74,59.59,59.73,1800.0,59.4778,59.6175,59.4678,59.6075,1800.0
2014-09-15 11:00:00,59.78,59.79,59.62,59.67,5600.0,59.6574,59.6674,59.4977,59.5476,5600.0
2014-09-15 11:10:00,59.75,59.75,59.53,59.53,800.0,59.6275,59.6275,59.4079,59.4079,800.0
2014-09-15 11:20:00,59.52,59.55,59.44,59.55,1000.0,59.3979,59.4279,59.3181,59.4279,1000.0
2014-09-15 11:30:00,59.55,59.63,59.54,59.63,700.0,59.4279,59.5077,59.4179,59.5077,700.0
2014-09-15 11:40:00,59.72,59.72,59.61,59.61,2100.0,59.5975,59.5975,59.4877,59.4877,2100.0
2014-09-15 11:50:00,59.61,59.68,59.61,59.67,700.0,59.4877,59.5576,59.4877,59.5476,700.0
2014-09-15 12:00:00,59.63,59.63,59.63,59.63,300.0,59.5077,59.5077,59.5077,59.5077,300.0
2014-09-15 12:10:00,59.63,59.71,59.62,59.7,1000.0,59.5077,59.5875,59.4977,59.5776,1000.0
2014-09-15 12:20:00,59.67,59.67,59.6,59.6,700.0,59.5476,59.5476,59.4778,59.4778,700.0
2014-09-15 12:30:00,59.69,59.69,59.64,59.64,600.0,59.5676,59.5676,59.5177,59.5177,600.0
2014-09-15 12:40:00,59.71,59.84,59.71,59.84,1300.0,59.5875,59.7173,59.5875,59.7173,1300.0
2014-09-15 12:50:00,59.87,59.9,59.85,59.87,2100.0,59.7472,59.7772,59.7273,59.7472,2100.0
2014-09-15 13:00:00,59.94,59.94,59.88,59.88,500.0,59.8171,59.8171,59.7572,59.7572,500.0
2014-09-15 13:10:00,59.9,59.9,59.69,59.71,3000.0,59.7772,59.7772,59.5676,59.5875,3000.0
2014-09-15 13:20:00,59.78,59.79,59.71,59.73,1300.0,59.6574,59.6674,59.5875,59.6075,1300.0
2014-09-15 13:30:00,59.72,59.79,59.69,59.71,1200.0,59.5975,59.6674,59.5676,59.5875,1200.0
2014-09-15 13:40:00,59.73,59.79,59.67,59.67,1200.0,59.6075,59.6674,59.5476,59.5476,1200.0
2014-09-15 13:50:00,59.64,59.64,59.56,59.56,2000.0,59.5177,59.5177,59.4378,59.4378,2000.0
2014-09-15 14:00:00,59.54,59.58,59.48,59.58,1300.0,59.4179,59.4578,59.358,59.4578,1300.0
2014-09-15 14:10:00,59.58,59.58,59.48,59.55,1900.0,59.4578,59.4578,59.358,59.4279,1900.0
2014-09-15 14:20:00,59.58,59.83,59.58,59.83,800.0,59.4578,59.7073,59.4578,59.7073,800.0
2014-09-15 14:30:00,59.83,59.9,59.82,59.88,1000.0,59.7073,59.7772,59.6973,59.7572,1000.0
2014-09-15 14:40:00,59.82,59.85,59.76,59.76,1200.0,59.6973,59.7273,59.6374,59.6374,1200.0
2014-09-15 14:50:00,59.76,59.86,59.76,59.83,400.0,59.6374,59.7372,59.6374,59.7073,400.0
2014-09-15 15:00:00,59.77,59.83,59.77,59.8,2500.0,59.6474,59.7073,59.6474,59.6774,2500.0
2014-09-15 15:10:00,59.8,59.83,59.76,59.83,700.0,59.6774,59.7073,59.6374,59.7073,700.0
2014-09-15 15:20:00,59.8,59.81,59.79,59.8,900.0,59.6774,59.6873,59.6674,59.6774,900.0
2014-09-15 15:30:00,59.81,59.83,59.77,59.79,2200.0,59.6873,59.7073,59.6474,59.6674,2200.0
2014-09-15 15:40:00,59.76,59.76,59.57,59.59,3100.0,59.6374,59.6374,59.4478,59.4678,3100.0
2014-09-15 15:50:00,59.57,59.67,59.57,59.64,11100.0,59.4478,59.5476,59.4478,59.5177,11100.0
2014-09-16 09:30:00,59.62,59.62,59.19,59.46,900.0,59.4977,59.4977,59.0686,59.3381,900.0
2014-09-16 09:40:00,59.68,59.71,59.57,59.71,1300.0,59.5576,59.5875,59.4478,59.5875,1300.0
2014-09-16 09:50:00,59.62,60.09,59.62,59.65,11400.0,59.4977,59.9668,59.4977,59.5277,11400.0
2014-09-16 10:00:00,59.63,59.79,59.6,59.77,11200.0,59.5077,59.6674,59.4778,59.6474,11200.0
2014-09-16 10:10:00,59.79,59.86,59.74,59.74,4200.0,59.6674,59.7372,59.6175,59.6175,4200.0
2014-09-16 10:20:00,59.71,59.73,59.62,59.68,700.0,59.5875,59.6075,59.4977,59.5576,700.0
2014-09-16 10:30:00,59.71,59.71,59.5,59.57,2000.0,59.5875,59.5875,59.378,59.4478,2000.0
2014-09-16 10:40:00,59.53,59.54,59.37,59.54,1300.0,59.4079,59.4179,59.2482,59.4179,1300.0
2014-09-16 10:50:00,59.62,59.62,59.24,59.25,3000.0,59.4977,59.4977,59.1185,59.1285,3000.0
2014-09-16 11:00:00,59.3,59.3,59.17,59.19,1900.0,59.1784,59.1784,59.0486,59.0686,1900.0
2014-09-16 11:10:00,59.16,59.18,58.98,59.0,5000.0,59.0387,59.0586,58.859,58.879,5000.0
2014-09-16 11:20:00,59.04,59.15,59.04,59.15,4100.0,58.9189,59.0287,58.9189,59.0287,4100.0
2014-09-16 11:30:00,59.22,59.51,59.22,59.44,1800.0,59.0985,59.388,59.0985,59.3181,1800.0
2014-09-16 11:40:00,59.41,59.43,59.26,59.43,2100.0,59.2882,59.3081,59.1385,59.3081,2100.0
2014-09-16 11:50:00,59.39,59.39,59.19,59.19,3100.0,59.2682,59.2682,59.0686,59.0686,3100.0
2014-09-16 12:00:00,59.2,59.22,59.13,59.13,700.0,59.0786,59.0985,59.0087,59.0087,700.0
2014-09-16 12:10:00,59.13,59.27,59.13,59.21,700.0,59.0087,59.1484,59.0087,59.0886,700.0
2014-09-16 12:20:00,59.3,59.3,59.22,59.22,2800.0,59.1784,59.1784,59.0985,59.0985,2800.0
2014-09-16 12:30:00,59.23,59.4,59.21,59.29,3100.0,59.1085,59.2782,59.0886,59.1684,3100.0
2014-09-16 12:40:00,59.29,59.34,59.29,59.34,300.0,59.1684,59.2183,59.1684,59.2183,300.0
2014-09-16 12:50:00,59.38,59.41,59.31,59.31,4200.0,59.2582,59.2882,59.1884,59.1884,4200.0
2014-09-16 13:00:00,59.33,59.38,59.33,59.38,2700.0,59.2083,59.2582,59.2083,59.2582,2700.0
2014-09-16 13:10:00,59.38,59.38,59.28,59.33,1800.0,59.2582,59.2582,59.1584,59.2083,1800.0
2014-09-16 13:20:00,59.39,59.39,59.33,59.33,3100.0,59.2682,59.2682,59.2083,59.2083,3100.0
2014-09-16 13:30:00,59.39,59.46,59.25,59.45,3200.0,59.2682,59.3381,59.1285,59.3281,3200.0
2014-09-16 13:40:00,59.49,59.54,59.49,59.54,500.0,59.368,59.4179,59.368,59.4179,500.0
2014-09-16 13:50:00,59.57,59.57,59.47,59.49,1200.0,59.4478,59.4478,59.348,59.368,1200.0
2014-09-16 14:00:00,59.51,59.55,59.49,59.5,1800.0,59.388,59.4279,59.368,59.378,1800.0
2014-09-16 14:10:00,59.5,59.57,59.5,59.51,900.0,59.378,59.4478,59.378,59.388,900.0
2014-09-16 14:20:00,59.51,59.55,59.51,59.52,800.0,59.388,59.4279,59.388,59.3979,800.0
2014-09-16 14:30:00,59.52,59.56,59.5,59.53,3200.0,59.3979,59.4378,59.378,59.4079,3200.0
2014-09-16 14:40:00,59.54,59.55,59.49,59.49,1500.0,59.4179,59.4279,59.368,59.368,1500.0
2014-09-16 14:50:00,59.5,59.51,59.45,59.49,2400.0,59.378,59.388,59.3281,59.368,2400.0
2014-09-16 15:00:00,59.47,59.54,59.47,59.49,2900.0,59.348,59.4179,59.348,59.368,2900.0
2014-09-16 15:10:00,59.49,59.53,59.45,59.53,2900.0,59.368,59.4079,59.3281,59.4079,2900.0
2014-09-16 15:20:00,59.48,59.54,59.44,59.44,3000.0,59.358,59.4179,59.3181,59.3181,3000.0
2014-09-16 15:30:00,59.41,59.5,59.41,59.46,2700.0,59.2882,59.378,59.2882,59.3381,2700.0
2014-09-16 15:40:00,59.47,59.47,59.41,59.43,4300.0,59.348,59.348,59.2882,59.3081,4300.0
2014-09-16 15:50:00,59.43,59.51,59.43,59.49,11200.0,59.3081,59.388,59.3081,59.368,11200.0
2014-09-17 09:30:00,59.65,59.65,59.45,59.54,5700.0,59.5277,59.5277,59.3281,59.4179,5700.0
2014-09-17 09:40:00,59.5,59.5,59.41,59.41,600.0,59.378,59.378,59.2882,59.2882,600.0
2014-09-17 09:50:00,59.43,59.53,59.4,59.43,1500.0,59.3081,59.4079,59.2782,59.3081,1500.0
2014-09-17 10:00:00,59.44,59.44,59.42,59.42,300.0,59.3181,59.3181,59.2981,59.2981,300.0
2014-09-17 10:10:00,59.45,59.5,59.45,59.5,400.0,59.3281,59.378,59.3281,59.378,400.0
2014-09-17 10:20:00,59.52,59.54,59.48,59.5,2300.0,59.3979,59.4179,59.358,59.378,2300.0
2014-09-17 10:30:00,59.48,59.48,59.31,59.36,3000.0,59.358,59.358,59.1884,59.2383,3000.0
2014-09-17 10:40:00,59.38,59.45,59.38,59.4,800.0,59.2582,59.3281,59.2582,59.2782,800.0
2014-09-17 10:50:00,59.42,59.43,59.41,59.43,400.0,59.2981,59.3081,59.2882,59.3081,400.0
2014-09-17 11:00:00,59.42,59.5,59.42,59.47,1400.0,59.2981,59.378,59.2981,59.348,1400.0
2014-09-17 11:10:00,59.47,59.47,59.47,59.47,0.0,59.348,59.348,59.348,59.348,0.0
2014-09-17 11:20:00,59.42,59.47,59.38,59.4,800.0,59.2981,59.348,59.2582,59.2782,800.0
2014-09-17 11:30:00,59.47,59.47,59.39,59.47,500.0,59.348,59.348,59.2682,59.348,500.0
2014-09-17 11:40:00,59.42,59.42,59.42,59.42,100.0,59.2981,59.2981,59.2981,59.2981,100.0
2014-09-17 11:50:00,59.41,59.45,59.4,59.45,800.0,59.2882,59.3281,59.2782,59.3281,800.0
2014-09-17 12:00:00,59.49,59.52,59.47,59.52,1000.0,59.368,59.3979,59.348,59.3979,1000.0
2014-09-17 12:10:00,59.52,59.52,59.48,59.48,1000.0,59.3979,59.3979,59.358,59.358,1000.0
2014-09-17 12:20:00,59.48,59.53,59.46,59.53,900.0,59.358,59.4079,59.3381,59.4079,900.0
2014-09-17 12:30:00,59.52,59.52,59.42,59.5,3500.0,59.3979,59.3979,59.2981,59.378,3500.0
2014-09-17 12:40:00,59.52,59.63,59.52,59.56,1800.0,59.3979,59.5077,59.3979,59.4378,1800.0
2014-09-17 12:50:00,59.51,59.54,59.51,59.54,200.0,59.388,59.4179,59.388,59.4179,200.0
2014-09-17 13:00:00,59.46,59.49,59.4,59.43,1100.0,59.3381,59.368,59.2782,59.3081,1100.0
2014-09-17 13:10:00,59.43,59.43,59.35,59.35,300.0,59.3081,59.3081,59.2283,59.2283,300.0
2014-09-17 13:20:00,59.33,59.33,59.29,59.29,1100.0,59.2083,59.2083,59.1684,59.1684,1100.0
2014-09-17 13:30:00,59.27,59.3,59.26,59.3,500.0,59.1484,59.1784,59.1385,59.1784,500.0
2014-09-17 13:40:00,59.33,59.4,59.31,59.37,900.0,59.2083,59.2782,59.1884,59.2482,900.0
2014-09-17 13:50:00,59.3,59.41,59.3,59.41,500.0,59.1784,59.2882,59.1784,59.2882,500.0
2014-09-17 14:00:00,59.39,59.48,58.98,59.25,4300.0,59.2682,59.358,58.859,59.1285,4300.0
2014-09-17 14:10:00,59.28,59.64,59.28,59.55,3300.0,59.1584,59.5177,59.1584,59.4279,3300.0
2014-09-17 14:20:00,59.56,59.57,59.54,59.55,3400.0,59.4378,59.4478,59.4179,59.4279,3400.0
2014-09-17 14:30:00,59.53,59.54,59.48,59.54,1200.0,59.4079,59.4179,59.358,59.4179,1200.0
2014-09-17 14:40:00,59.48,59.54,59.34,59.42,3400.0,59.358,59.4179,59.2183,59.2981,3400.0
2014-09-17 14:50:00,59.46,59.47,59.37,59.47,1600.0,59.3381,59.348,59.2482,59.348,1600.0
2014-09-17 15:00:00,59.49,59.52,59.41,59.51,2300.0,59.368,59.3979,59.2882,59.388,2300.0
2014-09-17 15:10:00,59.55,59.58,59.48,59.52,2900.0,59.4279,59.4578,59.358,59.3979,2900.0
2014-09-17 15:20:00,59.48,59.48,59.34,59.4,3300.0,59.358,59.358,59.2183,59.2782,3300.0
2014-09-17 15:30:00,59.44,59.44,59.15,59.15,1900.0,59.3181,59.3181,59.0287,59.0287,1900.0
2014-09-17 15:40:00,59.17,59.21,59.12,59.18,6300.0,59.0486,59.0886,58.9988,59.0586,6300.0
2014-09-17 15:50:00,59.19,59.22,59.16,59.22,11800.0,59.0686,59.0985,59.0387,59.0985,11800.0
2014-09-18 09:30:00,59.27,59.27,58.86,59.05,2000.0,59.1484,59.1484,58.7393,58.9289,2000.0
2014-09-18 09:40:00,59.1,59.22,59.08,59.1,900.0,58.9788,59.0985,58.9588,58.9788,900.0
2014-09-18 09:50:00,59.11,59.27,59.11,59.27,800.0,58.9888,59.1484,58.9888,59.1484,800.0
2014-09-18 10:00:00,59.33,59.33,59.28,59.28,700.0,59.2083,59.2083,59.1584,59.1584,700.0
2014-09-18 10:10:00,59.39,59.39,59.31,59.33,800.0,59.2682,59.2682,59.1884,59.2083,800.0
2014-09-18 10:20:00,59.3,59.34,59.23,59.32,1100.0,59.1784,59.2183,59.1085,59.1983,1100.0
2014-09-18 10:30:00,59.35,59.4,59.35,59.4,300.0,59.2283,59.2782,59.2283,59.2782,300.0
2014-09-18 10:40:00,59.34,59.57,59.34,59.49,500.0,59.2183,59.4478,59.2183,59.368,500.0
2014-09-18 10:50:00,59.46,59.54,59.42,59.46,7000.0,59.3381,59.4179,59.2981,59.3381,7000.0
2014-09-18 11:00:00,59.4,59.44,59.4,59.44,400.0,59.2782,59.3181,59.2782,59.3181,400.0
2014-09-18 11:10:00,59.53,59.53,59.53,59.53,100.0,59.4079,59.4079,59.4079,59.4079,100.0
2014-09-18 11:20:00,59.43,59.5,59.41,59.41,1100.0,59.3081,59.378,59.2882,59.2882,1100.0
2014-09-18 11:30:00,59.44,59.44,59.33,59.35,2300.0,59.3181,59.3181,59.2083,59.2283,2300.0
2014-09-18 11:40:00,59.31,59.31,59.18,59.18,3200.0,59.1884,59.1884,59.0586,59.0586,3200.0
2014-09-18 11:50:00,59.18,59.18,59.1,59.11,4000.0,59.0586,59.0586,58.9788,58.9888,4000.0
2014-09-18 12:00:00,59.15,59.2,59.13,59.14,2300.0,59.0287,59.0786,59.0087,59.0187,2300.0
2014-09-18 12:10:00,59.11,59.11,59.06,59.09,1000.0,58.9888,58.9888,58.9389,58.9688,1000.0
2014-09-18 12:20:00,59.13,59.21,59.13,59.18,800.0,59.0087,59.0886,59.0087,59.0586,800.0
2014-09-18 12:30:00,59.28,59.3,59.19,59.25,3100.0,59.1584,59.1784,59.0686,59.1285,3100.0
2014-09-18 12:40:00,59.22,59.24,59.19,59.21,2500.0,59.0985,59.1185,59.0686,59.0886,2500.0
2014-09-18 12:50:00,59.2,59.2,59.15,59.16,1500.0,59.0786,59.0786,59.0287,59.0387,1500.0
2014-09-18 13:00:00,59.16,59.17,59.1,59.12,2400.0,59.0387,59.0486,58.9788,58.9988,2400.0
2014-09-18 13:10:00,59.13,59.15,59.11,59.13,1700.0,59.0087,59.0287,58.9888,59.0087,1700.0
2014-09-18 13:20:00,59.12,59.13,59.1,59.1,1800.0,58.9988,59.0087,58.9788,58.9788,1800.0
2014-09-18 13:30:00,59.12,59.17,59.12,59.13,1100.0,58.9988,59.0486,58.9988,59.0087,1100.0
2014-09-18 13:40:00,59.15,59.19,59.11,59.15,1300.0,59.0287,59.0686,58.9888,59.0287,1300.0
2014-09-18 13:50:00,59.14,59.14,59.0,59.0,4000.0,59.0187,59.0187,58.879,58.879,4000.0
2014-09-18 14:00:00,59.07,59.07,59.01,59.06,1400.0,58.9489,58.9489,58.889,58.9389,1400.0
2014-09-18 14:10:00,59.13,59.15,59.05,59.05,2500.0,59.0087,59.0287,58.9289,58.9289,2500.0
2014-09-18 14:20:00,59.03,59.08,59.02,59.05,1600.0,58.9089,58.9588,58.899,58.9289,1600.0
2014-09-18 14:30:00,59.04,59.09,59.03,59.05,2200.0,58.9189,58.9688,58.9089,58.9289,2200.0
2014-09-18 14:40:00,59.06,59.07,59.04,59.06,1300.0,58.9389,58.9489,58.9189,58.9389,1300.0
2014-09-18 14:50:00,59.03,59.06,58.89,58.9,4500.0,58.9089,58.9389,58.7692,58.7792,4500.0
2014-09-18 15:00:00,58.85,59.01,58.85,59.01,2000.0,58.7293,58.889,58.7293,58.889,2000.0
2014-09-18 15:10:00,59.04,59.07,59.03,59.07,5200.0,58.9189,58.9489,58.9089,58.9489,5200.0
2014-09-18 15:20:00,59.03,59.04,58.99,59.03,5600.0,58.9089,58.9189,58.869,58.9089,5600.0
2014-09-18 15:30:00,59.04,59.05,58.98,59.03,9100.0,58.9189,58.9289,58.859,58.9089,9100.0
2014-09-18 15:40:00,59.02,59.04,58.95,59.0,6500.0,58.899,58.9189,58.8291,58.879,6500.0
2014-09-18 15:50:00,58.97,59.05,58.95,58.99,22100.0,58.8491,58.9289,58.8291,58.869,22100.0
2014-09-19 09:30:00,58.99,59.26,58.99,59.2,54100.0,58.869,59.1385,58.869,59.0786,54100.0
2014-09-19 09:40:00,59.2,59.26,58.54,58.84,14500.0,59.0786,59.1385,58.4199,58.7193,14500.0
2014-09-19 09:50:00,58.95,59.16,58.95,59.16,1400.0,58.8291,59.0387,58.8291,59.0387,1400.0
2014-09-19 10:00:00,59.19,59.26,59.15,59.26,1900.0,59.0686,59.1385,59.0287,59.1385,1900.0
2014-09-19 10:10:00,59.25,59.33,59.25,59.33,1500.0,59.1285,59.2083,59.1285,59.2083,1500.0
2014-09-19 10:20:00,59.29,59.32,59.16,59.18,2000.0,59.1684,59.1983,59.0387,59.0586,2000.0
2014-09-19 10:30:00,59.14,59.2,59.11,59.2,1300.0,59.0187,59.0786,58.9888,59.0786,1300.0
2014-09-19 10:40:00,59.14,59.14,58.92,58.94,2700.0,59.0187,59.0187,58.7992,58.8191,2700.0
2014-09-19 10:50:00,58.91,59.02,58.91,58.94,1000.0,58.7892,58.899,58.7892,58.8191,1000.0
2014-09-19 11:00:00,59.0,59.0,58.94,58.98,700.0,58.879,58.879,58.8191,58.859,700.0
2014-09-19 11:10:00,58.91,58.91,58.81,58.85,2800.0,58.7892,58.7892,58.6894,58.7293,2800.0
2014-09-19 11:20:00,58.86,58.88,58.83,58.88,700.0,58.7393,58.7592,58.7093,58.7592,700.0
2014-09-19 11:30:00,58.86,58.86,58.7,58.75,2700.0,58.7393,58.7393,58.5796,58.6295,2700.0
2014-09-19 11:40:00,58.77,58.77,58.7,58.71,1200.0,58.6495,58.6495,58.5796,58.5896,1200.0
2014-09-19 11:50:00,58.69,58.75,58.67,58.75,1900.0,58.5696,58.6295,58.5497,58.6295,1900.0
2014-09-19 12:00:00,58.7,58.71,58.55,58.57,3000.0,58.5796,58.5896,58.4299,58.4499,3000.0
2014-09-19 12:10:00,58.52,58.58,58.48,58.54,1200.0,58.4,58.4599,58.3601,58.4199,1200.0
2014-09-19 12:20:00,58.52,58.56,58.41,58.47,1800.0,58.4,58.4399,58.2902,58.3501,1800.0
2014-09-19 12:30:00,58.41,58.42,58.31,58.42,2100.0,58.2902,58.3002,58.1904,58.3002,2100.0
2014-09-19 12:40:00,58.44,58.44,58.22,58.22,3900.0,58.3201,58.3201,58.1006,58.1006,3900.0
2014-09-19 12:50:00,58.22,58.27,58.21,58.27,1500.0,58.1006,58.1505,58.0906,58.1505,1500.0
2014-09-19 13:00:00,58.26,58.26,58.18,58.2,2200.0,58.1405,58.1405,58.0607,58.0806,2200.0
2014-09-19 13:10:00,58.17,58.18,58.09,58.13,3500.0,58.0507,58.0607,57.9709,58.0108,3500.0
2014-09-19 13:20:00,58.13,58.21,58.13,58.18,900.0,58.0108,58.0906,58.0108,58.0607,900.0
2014-09-19 13:30:00,58.19,58.24,58.11,58.11,1800.0,58.0707,58.1206,57.9908,57.9908,1800.0
2014-09-19 13:40:00,58.09,58.15,58.08,58.1,1400.0,57.9709,58.0307,57.9609,57.9808,1400.0
2014-09-19 13:50:00,58.12,58.15,58.07,58.07,3400.0,58.0008,58.0307,57.9509,57.9509,3400.0
2014-09-19 14:00:00,58.08,58.12,58.08,58.12,700.0,57.9609,58.0008,57.9609,58.0008,700.0
2014-09-19 14:10:00,58.13,58.13,58.08,58.08,700.0,58.0108,58.0108,57.9609,57.9609,700.0
2014-09-19 14:20:00,58.13,58.19,58.1,58.18,5600.0,58.0108,58.0707,57.9808,58.0607,5600.0
2014-09-19 14:30:00,58.17,58.2,58.1,58.2,1800.0,58.0507,58.0806,57.9808,58.0806,1800.0
2014-09-19 14:40:00,58.21,58.24,58.21,58.21,1500.0,58.0906,58.1206,58.0906,58.0906,1500.0
2014-09-19 14:50:00,58.2,58.28,58.18,58.21,2000.0,58.0806,58.1605,58.0607,58.0906,2000.0
2014-09-19 15:00:00,58.23,58.35,58.23,58.31,1600.0,58.1106,58.2303,58.1106,58.1904,1600.0
2014-09-19 15:10:00,58.3,58.3,58.23,58.25,7300.0,58.1804,58.1804,58.1106,58.1305,7300.0
2014-09-19 15:20:00,58.25,58.25,58.2,58.24,5200.0,58.1305,58.1305,58.0806,58.1206,5200.0
2014-09-19 15:30:00,58.23,58.25,58.2,58.24,4700.0,58.1106,58.1305,58.0806,58.1206,4700.0
2014-09-19 15:40:00,58.24,58.29,58.04,58.08,14200.0,58.1206,58.1705,57.921,57.9609,14200.0
2014-09-19 15:50:00,58.11,58.17,57.89,57.97,31100.0,57.9908,58.0507,57.7713,57.8511,31100.0
2014-09-22 09:30:00,57.84,57.84,57.47,57.71,1700.0,57.7214,57.7214,57.3521,57.5916,1700.0
2014-09-22 09:40:00,57.44,57.45,57.44,57.45,200.0,57.3222,57.3322,57.3222,57.3322,200.0
2014-09-22 09:50:00,57.55,57.59,57.24,57.27,3300.0,57.432,57.4719,57.1226,57.1525,3300.0
2014-09-22 10:00:00,57.27,57.66,57.19,57.66,3100.0,57.1525,57.5417,57.0727,57.5417,3100.0
2014-09-22 10:10:00,57.82,57.82,57.44,57.44,2900.0,57.7014,57.7014,57.3222,57.3222,2900.0
2014-09-22 10:20:00,57.46,57.46,57.32,57.39,2100.0,57.3422,57.3422,57.2024,57.2723,2100.0
2014-09-22 10:30:00,57.37,57.37,57.28,57.31,1200.0,57.2523,57.2523,57.1625,57.1925,1200.0
2014-09-22 10:40:00,57.42,57.42,57.24,57.32,5400.0,57.3022,57.3022,57.1226,57.2024,5400.0
2014-09-22 10:50:00,57.34,57.34,57.19,57.23,1600.0,57.2224,57.2224,57.0727,57.1126,1600.0
2014-09-22 11:00:00,57.25,57.25,57.13,57.16,1800.0,57.1326,57.1326,57.0128,57.0428,1800.0
2014-09-22 11:10:00,57.15,57.21,57.04,57.21,2600.0,57.0328,57.0927,56.923,57.0927,2600.0
2014-09-22 11:20:00,57.25,57.31,57.24,57.26,500.0,57.1326,57.1925,57.1226,57.1426,500.0
2014-09-22 11:30:00,57.27,57.4,57.24,57.33,3200.0,57.1525,57.2823,57.1226,57.2124,3200.0
2014-09-22 11:40:00,57.33,57.39,57.31,57.35,2300.0,57.2124,57.2723,57.1925,57.2324,2300.0
2014-09-22 11:50:00,57.39,57.39,57.19,57.19,2000.0,57.2723,57.2723,57.0727,57.0727,2000.0
2014-09-22 12:00:00,57.17,57.25,57.1,57.25,1700.0,57.0528,57.1326,56.9829,57.1326,1700.0
2014-09-22 12:10:00,57.32,57.41,57.32,57.37,900.0,57.2024,57.2923,57.2024,57.2523,900.0
2014-09-22 12:20:00,57.34,57.42,57.34,57.37,1200.0,57.2224,57.3022,57.2224,57.2523,1200.0
2014-09-22 12:30:00,57.41,57.42,57.32,57.38,1100.0,57.2923,57.3022,57.2024,57.2623,1100.0
2014-09-22 12:40:00,57.39,57.48,57.39,57.43,2300.0,57.2723,57.3621,57.2723,57.3122,2300.0
2014-09-22 12:50:00,57.42,57.45,57.35,57.35,900.0,57.3022,57.3322,57.2324,57.2324,900.0
2014-09-22 13:00:00,57.34,57.41,57.31,57.41,1200.0,57.2224,57.2923,57.1925,57.2923,1200.0
2014-09-22 13:10:00,57.39,57.39,57.3,57.31,2200.0,57.2723,57.2723,57.1825,57.1925,2200.0
2014-09-22 13:20:00,57.36,57.43,57.36,57.4,700.0,57.2424,57.3122,57.2424,57.2823,700.0
2014-09-22 13:30:00,57.43,57.44,57.34,57.39,1900.0,57.3122,57.3222,57.2224,57.2723,1900.0
2014-09-22 13:40:00,57.36,57.41,57.35,57.41,1100.0,57.2424,57.2923,57.2324,57.2923,1100.0
2014-09-22 13:50:00,57.4,57.46,57.38,57.4,1600.0,57.2823,57.3422,57.2623,57.2823,1600.0
2014-09-22 14:00:00,57.4,57.43,57.33,57.4,3300.0,57.2823,57.3122,57.2124,57.2823,3300.0
2014-09-22 14:10:00,57.4,57.4,57.29,57.29,2000.0,57.2823,57.2823,57.1725,57.1725,2000.0
2014-09-22 14:20:00,57.27,57.33,57.27,57.3,1900.0,57.1525,57.2124,57.1525,57.1825,1900.0
2014-09-22 14:30:00,57.35,57.42,57.35,57.39,700.0,57.2324,57.3022,57.2324,57.2723,700.0
2014-09-22 14:40:00,57.41,57.46,57.33,57.35,5000.0,57.2923,57.3422,57.2124,57.2324,5000.0
2014-09-22 14:50:00,57.33,57.38,57.33,57.38,300.0,57.2124,57.2623,57.2124,57.2623,300.0
2014-09-22 15:00:00,57.4,57.42,57.35,57.37,1300.0,57.2823,57.3022,57.2324,57.2523,1300.0
2014-09-22 15:10:00,57.37,57.4,57.32,57.34,3700.0,57.2523,57.2823,57.2024,57.2224,3700.0
2014-09-22 15:20:00,57.4,57.43,57.37,57.38,1100.0,57.2823,57.3122,57.2523,57.2623,1100.0
2014-09-22 15:30:00,57.41,57.42,57.37,57.37,4900.0,57.2923,57.3022,57.2523,57.2523,4900.0
2014-09-22 15:40:00,57.36,57.41,57.33,57.33,5900.0,57.2424,57.2923,57.2124,57.2124,5900.0
2014-09-22 15:50:00,57.34,57.34,57.21,57.23,11100.0,57.2224,57.2224,57.0927,57.1126,11100.0
2014-09-23 09:30:00,57.0,57.14,56.82,56.82,3900.0,56.8831,57.0228,56.7035,56.7035,3900.0
2014-09-23 09:40:00,56.96,56.96,56.85,56.85,200.0,56.8432,56.8432,56.7334,56.7334,200.0
2014-09-23 09:50:00,57.05,57.08,56.99,57.08,1500.0,56.933,56.9629,56.8731,56.9629,1500.0
2014-09-23 10:00:00,57.07,57.21,57.02,57.04,1200.0,56.953,57.0927,56.9031,56.923,1200.0
2014-09-23 10:10:00,57.08,57.08,56.97,56.97,500.0,56.9629,56.9629,56.8532,56.8532,500.0
2014-09-23 10:20:00,57.09,57.18,57.0,57.04,4100.0,56.9729,57.0627,56.8831,56.923,4100.0
2014-09-23 10:30:00,56.95,56.95,56.68,56.68,1200.0,56.8332,56.8332,56.5638,56.5638,1200.0
2014-09-23 10:40:00,56.87,56.87,56.73,56.8,1000.0,56.7534,56.7534,56.6137,56.6835,1000.0
2014-09-23 10:50:00,56.95,56.96,56.75,56.75,1300.0,56.8332,56.8432,56.6336,56.6336,1300.0
2014-09-23 11:00:00,56.83,56.87,56.83,56.87,400.0,56.7134,56.7534,56.7134,56.7534,400.0
2014-09-23 11:10:00,56.81,56.85,56.71,56.85,2100.0,56.6935,56.7334,56.5937,56.7334,2100.0
2014-09-23 11:20:00,56.88,56.97,56.88,56.9,1000.0,56.7633,56.8532,56.7633,56.7833,1000.0
2014-09-23 11:30:00,56.93,56.96,56.89,56.96,600.0,56.8132,56.8432,56.7733,56.8432,600.0
2014-09-23 11:40:00,56.98,57.0,56.97,56.99,600.0,56.8631,56.8831,56.8532,56.8731,600.0
2014-09-23 11:50:00,56.96,56.97,56.9,56.9,1300.0,56.8432,56.8532,56.7833,56.7833,1300.0
2014-09-23 12:00:00,56.92,56.92,56.79,56.79,2900.0,56.8033,56.8033,56.6735,56.6735,2900.0
2014-09-23 12:10:00,56.84,56.84,56.79,56.82,700.0,56.7234,56.7234,56.6735,56.7035,700.0
2014-09-23 12:20:00,56.8,56.8,56.72,56.72,800.0,56.6835,56.6835,56.6037,56.6037,800.0
2014-09-23 12:30:00,56.78,56.78,56.73,56.73,2000.0,56.6636,56.6636,56.6137,56.6137,2000.0
2014-09-23 12:40:00,56.75,56.75,56.69,56.69,700.0,56.6336,56.6336,56.5737,56.5737,700.0
2014-09-23 12:50:00,56.65,56.65,56.58,56.58,500.0,56.5338,56.5338,56.464,56.464,500.0
2014-09-23 13:00:00,56.59,56.61,56.37,56.37,2000.0,56.4739,56.4939,56.2544,56.2544,2000.0
2014-09-23 13:10:00,56.36,56.43,56.31,56.32,2100.0,56.2444,56.3143,56.1945,56.2045,2100.0
2014-09-23 13:20:00,56.37,56.5,56.37,56.48,1300.0,56.2544,56.3841,56.2544,56.3642,1300.0
2014-09-23 13:30:00,56.54,56.6,56.49,56.56,900.0,56.424,56.4839,56.3741,56.444,900.0
2014-09-23 13:40:00,56.48,56.53,56.42,56.42,1800.0,56.3642,56.4141,56.3043,56.3043,1800.0
2014-09-23 13:50:00,56.42,56.42,56.34,56.34,1400.0,56.3043,56.3043,56.2245,56.2245,1400.0
2014-09-23 14:00:00,56.35,56.43,56.33,56.33,2300.0,56.2344,56.3143,56.2145,56.2145,2300.0
2014-09-23 14:10:00,56.39,56.39,56.31,56.34,2200.0,56.2744,56.2744,56.1945,56.2245,2200.0
2014-09-23 14:20:00,56.33,56.39,56.29,56.39,1400.0,56.2145,56.2744,56.1746,56.2744,1400.0
2014-09-23 14:30:00,56.41,56.42,56.35,56.35,900.0,56.2943,56.3043,56.2344,56.2344,900.0
2014-09-23 14:40:00,56.37,56.4,56.28,56.32,1400.0,56.2544,56.2843,56.1646,56.2045,1400.0
2014-09-23 14:50:00,56.33,56.37,56.26,56.33,1700.0,56.2145,56.2544,56.1446,56.2145,1700.0
2014-09-23 15:00:00,56.31,56.39,56.26,56.26,1300.0,56.1945,56.2744,56.1446,56.1446,1300.0
2014-09-23 15:10:00,56.28,56.32,56.24,56.24,1600.0,56.1646,56.2045,56.1247,56.1247,1600.0
2014-09-23 15:20:00,56.26,56.34,56.19,56.2,5100.0,56.1446,56.2245,56.0748,56.0847,5100.0
2014-09-23 15:30:00,56.27,56.47,56.26,56.43,2900.0,56.1546,56.3542,56.1446,56.3143,2900.0
2014-09-23 15:40:00,56.45,56.45,56.26,56.26,4400.0,56.3342,56.3342,56.1446,56.1446,4400.0
2014-09-23 15:50:00,56.26,56.26,56.0,56.07,14900.0,56.1446,56.1446,55.8852,55.955,14900.0
2014-09-24 09:30:00,56.05,56.05,55.99,56.03,1200.0,55.935,55.935,55.8752,55.9151,1200.0
2014-09-24 09:40:00,56.05,56.18,55.75,55.83,2300.0,55.935,56.0648,55.6357,55.7155,2300.0
2014-09-24 09:50:00,55.77,55.84,55.77,55.84,400.0,55.6556,55.7255,55.6556,55.7255,400.0
2014-09-24 10:00:00,56.02,56.02,55.75,55.8,1900.0,55.9051,55.9051,55.6357,55.6856,1900.0
2014-09-24 10:10:00,55.79,55.87,55.69,55.82,2100.0,55.6756,55.7554,55.5758,55.7055,2100.0
2014-09-24 10:20:00,55.8,55.94,55.8,55.94,600.0,55.6856,55.8253,55.6856,55.8253,600.0
2014-09-24 10:30:00,55.9,56.0,55.9,56.0,1600.0,55.7854,55.8852,55.7854,55.8852,1600.0
2014-09-24 10:40:00,56.06,56.06,56.03,56.04,800.0,55.945,55.945,55.9151,55.9251,800.0
2014-09-24 10:50:00,56.05,56.06,56.01,56.05,1500.0,55.935,55.945,55.8951,55.935,1500.0
2014-09-24 11:00:00,56.05,56.18,56.05,56.18,800.0,55.935,56.0648,55.935,56.0648,800.0
2014-09-24 11:10:00,56.23,56.23,56.11,56.15,3800.0,56.1147,56.1147,55.9949,56.0348,3800.0
2014-09-24 11:20:00,56.16,56.27,56.12,56.15,3000.0,56.0448,56.1546,56.0049,56.0348,3000.0
2014-09-24 11:30:00,56.25,56.25,56.25,56.25,100.0,56.1346,56.1346,56.1346,56.1346,100.0
2014-09-24 11:40:00,56.26,56.26,56.21,56.21,800.0,56.1446,56.1446,56.0947,56.0947,800.0
2014-09-24 11:50:00,56.23,56.26,56.2,56.22,2800.0,56.1147,56.1446,56.0847,56.1047,2800.0
2014-09-24 12:00:00,56.21,56.21,56.16,56.2,1000.0,56.0947,56.0947,56.0448,56.0847,1000.0
2014-09-24 12:10:00,56.15,56.17,56.11,56.11,700.0,56.0348,56.0548,55.9949,55.9949,700.0
2014-09-24 12:20:00,56.12,56.14,56.03,56.13,1700.0,56.0049,56.0249,55.9151,56.0149,1700.0
2014-09-24 12:30:00,56.1,56.24,56.1,56.2,4900.0,55.9849,56.1247,55.9849,56.0847,4900.0
2014-09-24 12:40:00,56.23,56.24,56.19,56.2,900.0,56.1147,56.1247,56.0748,56.0847,900.0
2014-09-24 12:50:00,56.28,56.28,56.18,56.28,2900.0,56.1646,56.1646,56.0648,56.1646,2900.0
2014-09-24 13:00:00,56.29,56.35,56.25,56.25,1300.0,56.1746,56.2344,56.1346,56.1346,1300.0
2014-09-24 13:10:00,56.36,56.36,56.3,56.35,1400.0,56.2444,56.2444,56.1845,56.2344,1400.0
2014-09-24 13:20:00,56.32,56.34,56.3,56.3,1600.0,56.2045,56.2245,56.1845,56.1845,1600.0
2014-09-24 13:30:00,56.3,56.37,56.27,56.28,1600.0,56.1845,56.2544,56.1546,56.1646,1600.0
2014-09-24 13:40:00,56.32,56.37,56.18,56.27,3600.0,56.2045,56.2544,56.0648,56.1546,3600.0
2014-09-24 13:50:00,56.28,56.38,56.28,56.38,1000.0,56.1646,56.2644,56.1646,56.2644,1000.0
2014-09-24 14:00:00,56.37,56.37,56.37,56.37,500.0,56.2544,56.2544,56.2544,56.2544,500.0
2014-09-24 14:10:00,56.31,56.31,56.24,56.3,3600.0,56.1945,56.1945,56.1247,56.1845,3600.0
2014-09-24 14:20:00,56.36,56.52,56.36,56.51,1600.0,56.2444,56.4041,56.2444,56.3941,1600.0
2014-09-24 14:30:00,56.49,56.49,56.4,56.41,1000.0,56.3741,56.3741,56.2843,56.2943,1000.0
2014-09-24 14:40:00,56.44,56.48,56.42,56.46,1400.0,56.3242,56.3642,56.3043,56.3442,1400.0
2014-09-24 14:50:00,56.44,56.44,56.4,56.4,1700.0,56.3242,56.3242,56.2843,56.2843,1700.0
2014-09-24 15:00:00,56.45,56.45,56.4,56.42,1800.0,56.3342,56.3342,56.2843,56.3043,1800.0
2014-09-24 15:10:00,56.4,56.44,56.4,56.42,1000.0,56.2843,56.3242,56.2843,56.3043,1000.0
2014-09-24 15:20:00,56.41,56.46,56.38,56.4,5500.0,56.2943,56.3442,56.2644,56.2843,5500.0
2014-09-24 15:30:00,56.4,56.44,56.35,56.37,9500.0,56.2843,56.3242,56.2344,56.2544,9500.0
2014-09-24 15:40:00,56.38,56.38,56.28,56.28,4700.0,56.2644,56.2644,56.1646,56.1646,4700.0
2014-09-24 15:50:00,56.31,56.33,56.22,56.32,18600.0,56.1945,56.2145,56.1047,56.2045,18600.0
2014-09-25 09:30:00,56.05,56.12,55.92,55.92,1300.0,55.935,56.0049,55.8053,55.8053,1300.0
2014-09-25 09:40:00,55.85,55.85,55.64,55.64,700.0,55.7355,55.7355,55.5259,55.5259,700.0
2014-09-25 09:50:00,55.72,55.72,55.59,55.68,1200.0,55.6057,55.6057,55.476,55.5658,1200.0
2014-09-25 10:00:00,55.6,55.65,55.45,55.63,4500.0,55.486,55.5359,55.3363,55.5159,4500.0
2014-09-25 10:10:00,55.51,55.55,55.32,55.32,4700.0,55.3962,55.4361,55.2065,55.2065,4700.0
2014-09-25 10:20:00,55.4,55.45,55.14,55.39,3500.0,55.2864,55.3363,55.0269,55.2764,3500.0
2014-09-25 10:30:00,55.37,55.37,55.01,55.06,4700.0,55.2564,55.2564,54.8972,54.9471,4700.0
2014-09-25 10:40:00,55.06,55.13,54.9,55.01,3300.0,54.9471,55.0169,54.7874,54.8972,3300.0
2014-09-25 10:50:00,55.0,55.25,55.0,55.25,2400.0,54.8872,55.1367,54.8872,55.1367,2400.0
2014-09-25 11:00:00,55.21,55.29,54.95,55.29,3100.0,55.0968,55.1766,54.8373,55.1766,3100.0
2014-09-25 11:10:00,55.3,55.3,55.16,55.16,1200.0,55.1866,55.1866,55.0469,55.0469,1200.0
2014-09-25 11:20:00,55.19,55.19,55.02,55.18,1500.0,55.0768,55.0768,54.9072,55.0668,1500.0
2014-09-25 11:30:00,55.17,55.28,55.13,55.23,2000.0,55.0569,55.1666,55.0169,55.1167,2000.0
2014-09-25 11:40:00,55.19,55.23,55.02,55.12,4200.0,55.0768,55.1167,54.9072,55.007,4200.0
2014-09-25 11:50:00,55.17,55.24,55.16,55.2,4300.0,55.0569,55.1267,55.0469,55.0868,4300.0
2014-09-25 12:00:00,55.2,55.36,55.2,55.3,1600.0,55.0868,55.2465,55.0868,55.1866,1600.0
2014-09-25 12:10:00,55.25,55.32,55.16,55.16,3100.0,55.1367,55.2065,55.0469,55.0469,3100.0
2014-09-25 12:20:00,55.16,55.25,55.11,55.13,3200.0,55.0469,55.1367,54.997,55.0169,3200.0
2014-09-25 12:30:00,55.1,55.18,55.08,55.18,1000.0,54.987,55.0668,54.967,55.0668,1000.0
2014-09-25 12:40:00,55.2,55.23,55.16,55.16,1500.0,55.0868,55.1167,55.0469,55.0469,1500.0
2014-09-25 12:50:00,55.15,55.24,55.15,55.24,600.0,55.0369,55.1267,55.0369,55.1267,600.0
2014-09-25 13:00:00,55.3,55.3,55.2,55.29,900.0,55.1866,55.1866,55.0868,55.1766,900.0
2014-09-25 13:10:00,55.26,55.43,55.26,55.4,1300.0,55.1467,55.3163,55.1467,55.2864,1300.0
2014-09-25 13:20:00,55.39,55.39,55.31,55.37,1500.0,55.2764,55.2764,55.1966,55.2564,1500.0
2014-09-25 13:30:00,55.43,55.43,55.26,55.26,1800.0,55.3163,55.3163,55.1467,55.1467,1800.0
2014-09-25 13:40:00,55.23,55.23,55.13,55.13,1700.0,55.1167,55.1167,55.0169,55.0169,1700.0
2014-09-25 13:50:00,55.16,55.18,55.06,55.18,1900.0,55.0469,55.0668,54.9471,55.0668,1900.0
2014-09-25 14:00:00,55.09,55.14,55.05,55.1,2000.0,54.977,55.0269,54.9371,54.987,2000.0
2014-09-25 14:10:00,55.14,55.22,55.08,55.17,1900.0,55.0269,55.1067,54.967,55.0569,1900.0
2014-09-25 14:20:00,55.2,55.3,55.2,55.3,700.0,55.0868,55.1866,55.0868,55.1866,700.0
2014-09-25 14:30:00,55.23,55.3,55.23,55.29,3900.0,55.1167,55.1866,55.1167,55.1766,3900.0
2014-09-25 14:40:00,55.27,55.3,55.24,55.24,5000.0,55.1566,55.1866,55.1267,55.1267,5000.0
2014-09-25 14:50:00,55.23,55.23,55.18,55.19,1300.0,55.1167,55.1167,55.0668,55.0768,1300.0
2014-09-25 15:00:00,55.19,55.27,55.13,55.26,2600.0,55.0768,55.1566,55.0169,55.1467,2600.0
2014-09-25 15:10:00,55.24,55.31,55.21,55.21,5000.0,55.1267,55.1966,55.0968,55.0968,5000.0
2014-09-25 15:20:00,55.23,55.24,55.12,55.21,3000.0,55.1167,55.1267,55.007,55.0968,3000.0
2014-09-25 15:30:00,55.18,55.2,55.1,55.2,2600.0,55.0668,55.0868,54.987,55.0868,2600.0
2014-09-25 15:40:00,55.14,55.29,55.11,55.25,3900.0,55.0269,55.1766,54.997,55.1367,3900.0
2014-09-25 15:50:00,55.24,55.26,55.1,55.1,27900.0,55.1267,55.1467,54.987,54.987,27900.0
2014-09-26 09:30:00,55.14,55.14,55.14,55.14,2800.0,55.0269,55.0269,55.0269,55.0269,2800.0
2014-09-26 09:40:00,55.14,55.35,55.1,55.31,7100.0,55.0269,55.2365,54.987,55.1966,7100.0
2014-09-26 09:50:00,55.67,55.67,55.19,55.2,1100.0,55.5558,55.5558,55.0768,55.0868,1100.0
2014-09-26 10:00:00,55.55,55.56,55.34,55.38,6800.0,55.4361,55.4461,55.2265,55.2664,6800.0
2014-09-26 10:10:00,55.33,55.33,55.25,55.25,300.0,55.2165,55.2165,55.1367,55.1367,300.0
2014-09-26 10:20:00,55.36,55.41,55.33,55.33,700.0,55.2465,55.2964,55.2165,55.2165,700.0
2014-09-26 10:30:00,55.32,55.33,55.2,55.2,1700.0,55.2065,55.2165,55.0868,55.0868,1700.0
2014-09-26 10:40:00,55.19,55.19,55.14,55.15,500.0,55.0768,55.0768,55.0269,55.0369,500.0
2014-09-26 10:50:00,55.09,55.18,54.98,55.18,1000.0,54.977,55.0668,54.8672,55.0668,1000.0
2014-09-26 11:00:00,55.24,55.28,55.2,55.2,800.0,55.1267,55.1666,55.0868,55.0868,800.0
2014-09-26 11:10:00,55.26,55.28,55.26,55.28,300.0,55.1467,55.1666,55.1467,55.1666,300.0
2014-09-26 11:20:00,55.28,55.28,55.21,55.27,1300.0,55.1666,55.1666,55.0968,55.1566,1300.0
2014-09-26 11:30:00,55.18,55.22,55.17,55.22,600.0,55.0668,55.1067,55.0569,55.1067,600.0
2014-09-26 11:40:00,55.25,55.25,55.24,55.24,700.0,55.1367,55.1367,55.1267,55.1267,700.0
2014-09-26 11:50:00,55.28,55.31,55.28,55.31,300.0,55.1666,55.1966,55.1666,55.1966,300.0
2014-09-26 12:00:00,55.34,55.34,55.29,55.29,400.0,55.2265,55.2265,55.1766,55.1766,400.0
2014-09-26 12:10:00,55.26,55.4,55.21,55.4,1300.0,55.1467,55.2864,55.0968,55.2864,1300.0
2014-09-26 12:20:00,55.42,55.44,55.39,55.39,300.0,55.3063,55.3263,55.2764,55.2764,300.0
2014-09-26 12:30:00,55.44,55.44,55.37,55.38,500.0,55.3263,55.3263,55.2564,55.2664,500.0
2014-09-26 12:40:00,55.29,55.32,55.26,55.26,800.0,55.1766,55.2065,55.1467,55.1467,800.0
2014-09-26 12:50:00,55.3,55.3,55.25,55.25,800.0,55.1866,55.1866,55.1367,55.1367,800.0
2014-09-26 13:00:00,55.32,55.58,55.32,55.45,8700.0,55.2065,55.466,55.2065,55.3363,8700.0
2014-09-26 13:10:00,55.44,55.48,55.44,55.48,200.0,55.3263,55.3662,55.3263,55.3662,200.0
2014-09-26 13:20:00,55.48,55.48,55.48,55.48,0.0,55.3662,55.3662,55.3662,55.3662,0.0
2014-09-26 13:30:00,55.46,55.5,55.46,55.5,200.0,55.3463,55.3862,55.3463,55.3862,200.0
2014-09-26 13:40:00,55.37,55.42,55.37,55.41,400.0,55.2564,55.3063,55.2564,55.2964,400.0
2014-09-26 13:50:00,55.4,55.45,55.4,55.45,700.0,55.2864,55.3363,55.2864,55.3363,700.0
2014-09-26 14:00:00,55.47,55.52,55.47,55.52,400.0,55.3562,55.4061,55.3562,55.4061,400.0
2014-09-26 14:10:00,55.53,55.63,55.5,55.63,1500.0,55.4161,55.5159,55.3862,55.5159,1500.0
2014-09-26 14:20:00,55.71,55.73,55.61,55.66,1200.0,55.5957,55.6157,55.4959,55.5458,1200.0
2014-09-26 14:30:00,55.67,55.79,55.67,55.79,700.0,55.5558,55.6756,55.5558,55.6756,700.0
2014-09-26 14:40:00,55.79,55.79,55.72,55.78,1000.0,55.6756,55.6756,55.6057,55.6656,1000.0
2014-09-26 14:50:00,55.73,55.74,55.64,55.71,1400.0,55.6157,55.6257,55.5259,55.5957,1400.0
2014-09-26 15:00:00,55.71,55.76,55.7,55.76,600.0,55.5957,55.6456,55.5858,55.6456,600.0
2014-09-26 15:10:00,55.75,55.75,55.63,55.69,1200.0,55.6357,55.6357,55.5159,55.5758,1200.0
2014-09-26 15:20:00,55.67,55.67,55.62,55.62,1000.0,55.5558,55.5558,55.5059,55.5059,1000.0
2014-09-26 15:30:00,55.64,55.66,55.58,55.59,1800.0,55.5259,55.5458,55.466,55.476,1800.0
2014-09-26 15:40:00,55.58,55.62,55.53,55.55,4300.0,55.466,55.5059,55.4161,55.4361,4300.0
2014-09-26 15:50:00,55.56,55.69,55.54,55.64,10800.0,55.4461,55.5758,55.4261,55.5259,10800.0
2014-09-29 09:30:00,55.13,55.27,55.13,55.2,1400.0,55.0169,55.1566,55.0169,55.0868,1400.0
2014-09-29 09:40:00,55.21,55.51,55.21,55.37,400.0,55.0968,55.3962,55.0968,55.2564,400.0
2014-09-29 09:50:00,55.36,55.43,55.29,55.4,3700.0,55.2465,55.3163,55.1766,55.2864,3700.0
2014-09-29 10:00:00,55.42,55.42,55.26,55.26,600.0,55.3063,55.3063,55.1467,55.1467,600.0
2014-09-29 10:10:00,55.36,55.49,55.36,55.49,1000.0,55.2465,55.3762,55.2465,55.3762,1000.0
2014-09-29 10:20:00,55.43,55.47,55.26,55.26,2200.0,55.3163,55.3562,55.1467,55.1467,2200.0
2014-09-29 10:30:00,55.28,55.39,55.28,55.39,1200.0,55.1666,55.2764,55.1666,55.2764,1200.0
2014-09-29 10:40:00,55.39,55.46,55.31,55.37,2500.0,55.2764,55.3463,55.1966,55.2564,2500.0
2014-09-29 10:50:00,55.36,55.37,55.36,55.37,500.0,55.2465,55.2564,55.2465,55.2564,500.0
2014-09-29 11:00:00,55.42,55.45,55.36,55.4,1400.0,55.3063,55.3363,55.2465,55.2864,1400.0
2014-09-29 11:10:00,55.41,55.53,55.41,55.5,3500.0,55.2964,55.4161,55.2964,55.3862,3500.0
2014-09-29 11:20:00,55.51,55.51,55.46,55.51,400.0,55.3962,55.3962,55.3463,55.3962,400.0
2014-09-29 11:30:00,55.51,55.58,55.51,55.53,1200.0,55.3962,55.466,55.3962,55.4161,1200.0
2014-09-29 11:40:00,55.54,55.57,55.52,55.54,3000.0,55.4261,55.456,55.4061,55.4261,3000.0
2014-09-29 11:50:00,55.52,55.75,55.52,55.75,2900.0,55.4061,55.6357,55.4061,55.6357,2900.0
2014-09-29 12:00:00,55.69,55.7,55.67,55.67,4300.0,55.5758,55.5858,55.5558,55.5558,4300.0
2014-09-29 12:10:00,55.68,55.68,55.58,55.64,1700.0,55.5658,55.5658,55.466,55.5259,1700.0
2014-09-29 12:20:00,55.6,55.6,55.37,55.43,2200.0,55.486,55.486,55.2564,55.3163,2200.0
2014-09-29 12:30:00,55.48,55.49,55.42,55.42,1400.0,55.3662,55.3762,55.3063,55.3063,1400.0
2014-09-29 12:40:00,55.43,55.43,55.41,55.41,300.0,55.3163,55.3163,55.2964,55.2964,300.0
2014-09-29 12:50:00,55.49,55.49,55.49,55.49,100.0,55.3762,55.3762,55.3762,55.3762,100.0
2014-09-29 13:00:00,55.53,55.53,55.43,55.43,500.0,55.4161,55.4161,55.3163,55.3163,500.0
2014-09-29 13:10:00,55.48,55.53,55.48,55.52,1000.0,55.3662,55.4161,55.3662,55.4061,1000.0
2014-09-29 13:20:00,55.51,55.54,55.46,55.48,1200.0,55.3962,55.4261,55.3463,55.3662,1200.0
2014-09-29 13:30:00,55.52,55.52,55.46,55.46,1700.0,55.4061,55.4061,55.3463,55.3463,1700.0
2014-09-29 13:40:00,55.45,55.46,55.41,55.46,600.0,55.3363,55.3463,55.2964,55.3463,600.0
2014-09-29 13:50:00,55.48,55.49,55.43,55.48,1300.0,55.3662,55.3762,55.3163,55.3662,1300.0
2014-09-29 14:00:00,55.44,55.48,55.4,55.44,700.0,55.3263,55.3662,55.2864,55.3263,700.0
2014-09-29 14:10:00,55.44,55.45,55.37,55.39,1300.0,55.3263,55.3363,55.2564,55.2764,1300.0
2014-09-29 14:20:00,55.44,55.47,55.4,55.47,500.0,55.3263,55.3562,55.2864,55.3562,500.0
2014-09-29 14:30:00,55.5,55.53,55.48,55.5,1800.0,55.3862,55.4161,55.3662,55.3862,1800.0
2014-09-29 14:40:00,55.52,55.55,55.48,55.55,2700.0,55.4061,55.4361,55.3662,55.4361,2700.0
2014-09-29 14:50:00,55.54,55.61,55.51,55.6,800.0,55.4261,55.4959,55.3962,55.486,800.0
2014-09-29 15:00:00,55.62,55.66,55.45,55.49,2900.0,55.5059,55.5458,55.3363,55.3762,2900.0
2014-09-29 15:10:00,55.44,55.54,55.44,55.52,2500.0,55.3263,55.4261,55.3263,55.4061,2500.0
2014-09-29 15:20:00,55.52,55.52,55.46,55.48,1700.0,55.4061,55.4061,55.3463,55.3662,1700.0
2014-09-29 15:30:00,55.52,55.55,55.5,55.51,1100.0,55.4061,55.4361,55.3862,55.3962,1100.0
2014-09-29 15:40:00,55.51,55.58,55.44,55.53,5500.0,55.3962,55.466,55.3263,55.4161,5500.0
2014-09-29 15:50:00,55.53,55.55,55.33,55.46,19000.0,55.4161,55.4361,55.2165,55.3463,19000.0
2014-09-30 09:30:00,55.38,55.58,55.38,55.47,1200.0,55.2664,55.466,55.2664,55.3562,1200.0
2014-09-30 09:40:00,55.37,55.37,55.17,55.2,900.0,55.2564,55.2564,55.0569,55.0868,900.0
2014-09-30 09:50:00,55.05,55.11,54.98,55.0,2000.0,54.9371,54.997,54.8672,54.8872,2000.0
2014-09-30 10:00:00,55.1,55.16,54.95,55.12,4300.0,54.987,55.0469,54.8373,55.007,4300.0
2014-09-30 10:10:00,55.2,55.23,55.15,55.22,1400.0,55.0868,55.1167,55.0369,55.1067,1400.0
2014-09-30 10:20:00,55.24,55.24,55.03,55.1,7400.0,55.1267,55.1267,54.9171,54.987,7400.0
2014-09-30 10:30:00,55.09,55.16,55.04,55.12,2400.0,54.977,55.0469,54.9271,55.007,2400.0
2014-09-30 10:40:00,55.12,55.19,55.1,55.16,2800.0,55.007,55.0768,54.987,55.0469,2800.0
2014-09-30 10:50:00,55.13,55.16,55.01,55.01,2700.0,55.0169,55.0469,54.8972,54.8972,2700.0
2014-09-30 11:00:00,54.94,55.21,54.94,55.21,1200.0,54.8273,55.0968,54.8273,55.0968,1200.0
2014-09-30 11:10:00,55.3,55.3,55.2,55.23,1600.0,55.1866,55.1866,55.0868,55.1167,1600.0
2014-09-30 11:20:00,55.21,55.32,55.2,55.32,3000.0,55.0968,55.2065,55.0868,55.2065,3000.0
2014-09-30 11:30:00,55.26,55.31,55.21,55.31,700.0,55.1467,55.1966,55.0968,55.1966,700.0
2014-09-30 11:40:00,55.25,55.25,55.2,55.21,2900.0,55.1367,55.1367,55.0868,55.0968,2900.0
2014-09-30 11:50:00,55.21,55.31,55.19,55.21,2400.0,55.0968,55.1966,55.0768,55.0968,2400.0
2014-09-30 12:00:00,55.25,55.28,55.18,55.25,1400.0,55.1367,55.1666,55.0668,55.1367,1400.0
2014-09-30 12:10:00,55.26,55.35,55.25,55.25,3700.0,55.1467,55.2365,55.1367,55.1367,3700.0
2014-09-30 12:20:00,55.24,55.24,55.08,55.12,1800.0,55.1267,55.1267,54.967,55.007,1800.0
2014-09-30 12:30:00,55.06,55.11,54.99,54.99,1100.0,54.9471,54.997,54.8772,54.8772,1100.0
2014-09-30 12:40:00,54.94,55.11,54.94,55.05,4100.0,54.8273,54.997,54.8273,54.9371,4100.0
2014-09-30 12:50:00,55.15,55.15,55.05,55.05,400.0,55.0369,55.0369,54.9371,54.9371,400.0
2014-09-30 13:00:00,55.0,55.19,55.0,55.13,1400.0,54.8872,55.0768,54.8872,55.0169,1400.0
2014-09-30 13:10:00,55.13,55.13,55.13,55.13,0.0,55.0169,55.0169,55.0169,55.0169,0.0
2014-09-30 13:20:00,55.14,55.14,55.07,55.07,1800.0,55.0269,55.0269,54.9571,54.9571,1800.0
2014-09-30 13:30:00,55.13,55.2,55.03,55.2,3700.0,55.0169,55.0868,54.9171,55.0868,3700.0
2014-09-30 13:40:00,55.17,55.17,55.11,55.11,1300.0,55.0569,55.0569,54.997,54.997,1300.0
2014-09-30 13:50:00,55.14,55.25,55.14,55.19,2600.0,55.0269,55.1367,55.0269,55.0768,2600.0
2014-09-30 14:00:00,55.19,55.22,55.13,55.17,1300.0,55.0768,55.1067,55.0169,55.0569,1300.0
2014-09-30 14:10:00,55.23,55.25,55.17,55.19,1300.0,55.1167,55.1367,55.0569,55.0768,1300.0
2014-09-30 14:20:00,55.18,55.25,55.09,55.25,8500.0,55.0668,55.1367,54.977,55.1367,8500.0
2014-09-30 14:30:00,55.26,55.3,55.22,55.28,9100.0,55.1467,55.1866,55.1067,55.1666,9100.0
2014-09-30 14:40:00,55.23,55.34,55.22,55.3,6400.0,55.1167,55.2265,55.1067,55.1866,6400.0
2014-09-30 14:50:00,55.32,55.33,55.28,55.28,2500.0,55.2065,55.2165,55.1666,55.1666,2500.0
2014-09-30 15:00:00,55.31,55.31,55.25,55.29,2400.0,55.1966,55.1966,55.1367,55.1766,2400.0
2014-09-30 15:10:00,55.3,55.45,55.27,55.42,9100.0,55.1866,55.3363,55.1566,55.3063,9100.0
2014-09-30 15:20:00,55.38,55.54,55.29,55.29,6000.0,55.2664,55.4261,55.1766,55.1766,6000.0
2014-09-30 15:30:00,55.29,55.38,55.28,55.29,6100.0,55.1766,55.2664,55.1666,55.1766,6100.0
2014-09-30 15:40:00,55.26,55.33,55.21,55.23,14100.0,55.1467,55.2165,55.0968,55.1167,14100.0
2014-09-30 15:50:00,55.23,55.3,55.07,55.11,58900.0,55.1167,55.1866,54.9571,54.997,58900.0
2014-10-01 09:30:00,55.31,55.6,54.92,54.92,3200.0,55.1966,55.486,54.8074,54.8074,3200.0
2014-10-01 09:40:00,54.96,55.22,54.91,55.1,10600.0,54.8473,55.1067,54.7974,54.987,10600.0
2014-10-01 09:50:00,55.1,55.18,54.96,55.08,5900.0,54.987,55.0668,54.8473,54.967,5900.0
2014-10-01 10:00:00,55.02,55.27,55.02,55.1,21300.0,54.9072,55.1566,54.9072,54.987,21300.0
2014-10-01 10:10:00,55.22,55.53,55.21,55.43,4500.0,55.1067,55.4161,55.0968,55.3163,4500.0
2014-10-01 10:20:00,55.38,55.45,55.25,55.26,2500.0,55.2664,55.3363,55.1367,55.1467,2500.0
2014-10-01 10:30:00,55.25,55.26,55.09,55.09,4600.0,55.1367,55.1467,54.977,54.977,4600.0
2014-10-01 10:40:00,55.14,55.24,55.06,55.21,7900.0,55.0269,55.1267,54.9471,55.0968,7900.0
2014-10-01 10:50:00,55.19,55.34,55.1,55.34,9400.0,55.0768,55.2265,54.987,55.2265,9400.0
2014-10-01 11:00:00,55.4,55.84,55.4,55.83,6900.0,55.2864,55.7255,55.2864,55.7155,6900.0
2014-10-01 11:10:00,55.84,55.88,55.61,55.75,5800.0,55.7255,55.7654,55.4959,55.6357,5800.0
2014-10-01 11:20:00,55.77,55.77,55.55,55.64,4000.0,55.6556,55.6556,55.4361,55.5259,4000.0
2014-10-01 11:30:00,55.65,55.65,55.57,55.58,2200.0,55.5359,55.5359,55.456,55.466,2200.0
2014-10-01 11:40:00,55.53,55.57,55.3,55.39,7100.0,55.4161,55.456,55.1866,55.2764,7100.0
2014-10-01 11:50:00,55.44,55.55,55.44,55.48,4400.0,55.3263,55.4361,55.3263,55.3662,4400.0
2014-10-01 12:00:00,55.5,55.59,55.47,55.55,5600.0,55.3862,55.476,55.3562,55.4361,5600.0
2014-10-01 12:10:00,55.49,55.49,55.4,55.48,1300.0,55.3762,55.3762,55.2864,55.3662,1300.0
2014-10-01 12:20:00,55.49,55.59,55.48,55.49,3900.0,55.3762,55.476,55.3662,55.3762,3900.0
2014-10-01 12:30:00,55.5,55.51,55.35,55.44,5300.0,55.3862,55.3962,55.2365,55.3263,5300.0
2014-10-01 12:40:00,55.43,55.45,55.18,55.18,3900.0,55.3163,55.3363,55.0668,55.0668,3900.0
2014-10-01 12:50:00,55.17,55.3,55.17,55.27,4900.0,55.0569,55.1866,55.0569,55.1566,4900.0
2014-10-01 13:00:00,55.24,55.29,55.17,55.22,2300.0,55.1267,55.1766,55.0569,55.1067,2300.0
2014-10-01 13:10:00,55.16,55.24,55.12,55.24,5900.0,55.0469,55.1267,55.007,55.1267,5900.0
2014-10-01 13:20:00,55.21,55.24,55.02,55.02,3900.0,55.0968,55.1267,54.9072,54.9072,3900.0
2014-10-01 13:30:00,55.07,55.12,55.03,55.08,2500.0,54.9571,55.007,54.9171,54.967,2500.0
2014-10-01 13:40:00,55.01,55.1,54.96,54.97,5600.0,54.8972,54.987,54.8473,54.8573,5600.0
2014-10-01 13:50:00,55.0,55.0,54.85,54.9,1500.0,54.8872,54.8872,54.7375,54.7874,1500.0
2014-10-01 14:00:00,54.87,55.09,54.87,55.08,6700.0,54.7575,54.977,54.7575,54.967,6700.0
2014-10-01 14:10:00,55.05,55.08,55.01,55.05,5300.0,54.9371,54.967,54.8972,54.9371,5300.0
2014-10-01 14:20:00,55.03,55.16,55.03,55.1,7200.0,54.9171,55.0469,54.9171,54.987,7200.0
2014-10-01 14:30:00,55.09,55.15,55.0,55.1,2100.0,54.977,55.0369,54.8872,54.987,2100.0
2014-10-01 14:40:00,55.05,55.06,54.97,55.05,4400.0,54.9371,54.9471,54.8573,54.9371,4400.0
2014-10-01 14:50:00,55.04,55.13,55.01,55.01,6400.0,54.9271,55.0169,54.8972,54.8972,6400.0
2014-10-01 15:00:00,55.03,55.06,54.94,55.0,5200.0,54.9171,54.9471,54.8273,54.8872,5200.0
2014-10-01 15:10:00,55.0,55.12,54.96,55.0,13300.0,54.8872,55.007,54.8473,54.8872,13300.0
2014-10-01 15:20:00,54.93,55.22,54.89,55.22,7900.0,54.8173,55.1067,54.7774,55.1067,7900.0
2014-10-01 15:30:00,55.24,55.26,55.16,55.25,10300.0,55.1267,55.1467,55.0469,55.1367,10300.0
2014-10-01 15:40:00,55.24,55.3,55.18,55.23,11500.0,55.1267,55.1866,55.0668,55.1167,11500.0
2014-10-01 15:50:00,55.21,55.24,55.11,55.15,32700.0,55.0968,55.1267,54.997,55.0369,32700.0
2014-10-02 09:30:00,55.14,55.45,55.14,55.33,500.0,55.0269,55.3363,55.0269,55.2165,500.0
2014-10-02 09:40:00,55.51,55.51,55.38,55.49,800.0,55.3962,55.3962,55.2664,55.3762,800.0
2014-10-02 09:50:00,55.6,55.73,55.52,55.52,700.0,55.486,55.6157,55.4061,55.4061,700.0
2014-10-02 10:00:00,55.64,55.64,55.5,55.51,1700.0,55.5259,55.5259,55.3862,55.3962,1700.0
2014-10-02 10:10:00,55.5,55.66,55.5,55.5,3800.0,55.3862,55.5458,55.3862,55.3862,3800.0
2014-10-02 10:20:00,55.51,55.59,55.47,55.51,3900.0,55.3962,55.476,55.3562,55.3962,3900.0
2014-10-02 10:30:00,55.5,55.5,55.35,55.45,3600.0,55.3862,55.3862,55.2365,55.3363,3600.0
2014-10-02 10:40:00,55.45,55.48,55.32,55.36,10400.0,55.3363,55.3662,55.2065,55.2465,10400.0
2014-10-02 10:50:00,55.35,55.47,55.28,55.36,2000.0,55.2365,55.3562,55.1666,55.2465,2000.0
2014-10-02 11:00:00,55.38,55.45,55.33,55.36,2600.0,55.2664,55.3363,55.2165,55.2465,2600.0
2014-10-02 11:10:00,55.28,55.37,55.25,55.34,3400.0,55.1666,55.2564,55.1367,55.2265,3400.0
2014-10-02 11:20:00,55.24,55.24,55.08,55.16,1100.0,55.1267,55.1267,54.967,55.0469,1100.0
2014-10-02 11:30:00,55.09,55.09,54.8,54.91,1000.0,54.977,54.977,54.6876,54.7974,1000.0
2014-10-02 11:40:00,54.86,54.86,54.75,54.84,500.0,54.7475,54.7475,54.6377,54.7275,500.0
2014-10-02 11:50:00,54.87,54.93,54.85,54.88,600.0,54.7575,54.8173,54.7375,54.7674,600.0
2014-10-02 12:00:00,54.9,54.95,54.9,54.95,400.0,54.7874,54.8373,54.7874,54.8373,400.0
2014-10-02 12:10:00,55.01,55.01,55.01,55.01,200.0,54.8972,54.8972,54.8972,54.8972,200.0
2014-10-02 12:20:00,54.96,55.03,54.96,55.03,400.0,54.8473,54.9171,54.8473,54.9171,400.0
2014-10-02 12:30:00,55.08,55.08,54.96,55.02,2200.0,54.967,54.967,54.8473,54.9072,2200.0
2014-10-02 12:40:00,55.05,55.05,55.03,55.03,300.0,54.9371,54.9371,54.9171,54.9171,300.0
2014-10-02 12:50:00,55.08,55.27,55.0,55.2,10500.0,54.967,55.1566,54.8872,55.0868,10500.0
2014-10-02 13:00:00,55.21,55.39,55.08,55.39,18500.0,55.0968,55.2764,54.967,55.2764,18500.0
2014-10-02 13:10:00,55.38,55.41,55.25,55.31,4100.0,55.2664,55.2964,55.1367,55.1966,4100.0
2014-10-02 13:20:00,55.38,55.5,55.36,55.5,1800.0,55.2664,55.3862,55.2465,55.3862,1800.0
2014-10-02 13:30:00,55.48,55.54,55.36,55.36,2800.0,55.3662,55.4261,55.2465,55.2465,2800.0
2014-10-02 13:40:00,55.31,55.49,55.3,55.42,4100.0,55.1966,55.3762,55.1866,55.3063,4100.0
2014-10-02 13:50:00,55.42,55.46,55.4,55.42,800.0,55.3063,55.3463,55.2864,55.3063,800.0
2014-10-02 14:00:00,55.39,55.44,55.28,55.41,12500.0,55.2764,55.3263,55.1666,55.2964,12500.0
2014-10-02 14:10:00,55.41,55.48,55.41,55.47,400.0,55.2964,55.3662,55.2964,55.3562,400.0
2014-10-02 14:20:00,55.46,55.49,55.34,55.48,800.0,55.3463,55.3762,55.2265,55.3662,800.0
2014-10-02 14:30:00,55.45,55.51,55.38,55.51,1200.0,55.3363,55.3962,55.2664,55.3962,1200.0
2014-10-02 14:40:00,55.6,55.6,55.56,55.56,600.0,55.486,55.486,55.4461,55.4461,600.0
2014-10-02 14:50:00,55.6,55.61,55.4,55.53,7700.0,55.486,55.4959,55.2864,55.4161,7700.0
2014-10-02 15:00:00,55.52,55.53,55.28,55.46,13500.0,55.4061,55.4161,55.1666,55.3463,13500.0
2014-10-02 15:10:00,55.54,55.54,55.38,55.38,1200.0,55.4261,55.4261,55.2664,55.2664,1200.0
2014-10-02 15:20:00,55.39,55.4,55.25,55.34,4800.0,55.2764,55.2864,55.1367,55.2265,4800.0
2014-10-02 15:30:00,55.25,55.29,55.25,55.25,1900.0,55.1367,55.1766,55.1367,55.1367,1900.0
2014-10-02 15:40:00,55.27,55.3,55.21,55.29,5000.0,55.1566,55.1866,55.0968,55.1766,5000.0
2014-10-02 15:50:00,55.31,55.34,55.23,55.25,11300.0,55.1966,55.2265,55.1167,55.1367,11300.0
2014-10-03 09:30:00,55.76,55.76,55.51,55.63,18900.0,55.6456,55.6456,55.3962,55.5159,18900.0
2014-10-03 09:40:00,55.62,55.66,55.5,55.63,3200.0,55.5059,55.5458,55.3862,55.5159,3200.0
2014-10-03 09:50:00,55.62,55.66,55.57,55.57,500.0,55.5059,55.5458,55.456,55.456,500.0
2014-10-03 10:00:00,55.62,55.7,55.59,55.63,2000.0,55.5059,55.5858,55.476,55.5159,2000.0
2014-10-03 10:10:00,55.69,55.69,55.59,55.59,1100.0,55.5758,55.5758,55.476,55.476,1100.0
2014-10-03 10:20:00,55.65,55.65,55.55,55.55,1700.0,55.5359,55.5359,55.4361,55.4361,1700.0
2014-10-03 10:30:00,55.53,55.7,55.53,55.69,1800.0,55.4161,55.5858,55.4161,55.5758,1800.0
2014-10-03 10:40:00,55.64,55.64,55.49,55.57,2200.0,55.5259,55.5259,55.3762,55.456,2200.0
2014-10-03 10:50:00,55.56,55.67,55.49,55.66,5000.0,55.4461,55.5558,55.3762,55.5458,5000.0
2014-10-03 11:00:00,55.65,55.79,55.64,55.73,1200.0,55.5359,55.6756,55.5259,55.6157,1200.0
2014-10-03 11:10:00,55.69,55.73,55.56,55.67,13900.0,55.5758,55.6157,55.4461,55.5558,13900.0
2014-10-03 11:20:00,55.63,55.71,55.63,55.71,800.0,55.5159,55.5957,55.5159,55.5957,800.0
2014-10-03 11:30:00,55.66,55.7,55.61,55.7,700.0,55.5458,55.5858,55.4959,55.5858,700.0
2014-10-03 11:40:00,55.67,55.67,55.62,55.62,500.0,55.5558,55.5558,55.5059,55.5059,500.0
2014-10-03 11:50:00,55.64,55.64,55.59,55.59,200.0,55.5259,55.5259,55.476,55.476,200.0
2014-10-03 12:00:00,55.57,55.6,55.55,55.55,500.0,55.456,55.486,55.4361,55.4361,500.0
2014-10-03 12:10:00,55.51,55.58,55.35,55.36,59400.0,55.3962,55.466,55.2365,55.2465,59400.0
2014-10-03 12:20:00,55.36,55.36,55.36,55.36,0.0,55.2465,55.2465,55.2465,55.2465,0.0
2014-10-03 12:30:00,55.46,55.5,55.45,55.5,900.0,55.3463,55.3862,55.3363,55.3862,900.0
2014-10-03 12:40:00,55.47,55.47,55.47,55.47,200.0,55.3562,55.3562,55.3562,55.3562,200.0
2014-10-03 12:50:00,55.41,55.41,55.36,55.39,1500.0,55.2964,55.2964,55.2465,55.2764,1500.0
2014-10-03 13:00:00,55.38,55.39,55.32,55.32,1800.0,55.2664,55.2764,55.2065,55.2065,1800.0
2014-10-03 13:10:00,55.31,55.36,55.29,55.3,1000.0,55.1966,55.2465,55.1766,55.1866,1000.0
2014-10-03 13:20:00,55.32,55.32,55.26,55.26,300.0,55.2065,55.2065,55.1467,55.1467,300.0
2014-10-03 13:30:00,55.27,55.28,55.25,55.27,1300.0,55.1566,55.1666,55.1367,55.1566,1300.0
2014-10-03 13:40:00,55.27,55.35,55.27,55.29,800.0,55.1566,55.2365,55.1566,55.1766,800.0
2014-10-03 13:50:00,55.27,55.34,55.27,55.33,500.0,55.1566,55.2265,55.1566,55.2165,500.0
2014-10-03 14:00:00,55.35,55.36,55.31,55.32,700.0,55.2365,55.2465,55.1966,55.2065,700.0
2014-10-03 14:10:00,55.33,55.35,55.33,55.33,600.0,55.2165,55.2365,55.2165,55.2165,600.0
2014-10-03 14:20:00,55.4,55.4,55.4,55.4,400.0,55.2864,55.2864,55.2864,55.2864,400.0
2014-10-03 14:30:00,55.43,55.5,55.37,55.44,5700.0,55.3163,55.3862,55.2564,55.3263,5700.0
2014-10-03 14:40:00,55.44,55.47,55.4,55.44,5000.0,55.3263,55.3562,55.2864,55.3263,5000.0
2014-10-03 14:50:00,55.47,55.49,55.47,55.49,500.0,55.3562,55.3762,55.3562,55.3762,500.0
2014-10-03 15:00:00,55.53,55.55,55.5,55.5,2500.0,55.4161,55.4361,55.3862,55.3862,2500.0
2014-10-03 15:10:00,55.53,55.53,55.48,55.53,1700.0,55.4161,55.4161,55.3662,55.4161,1700.0
2014-10-03 15:20:00,55.52,55.54,55.48,55.49,2400.0,55.4061,55.4261,55.3662,55.3762,2400.0
2014-10-03 15:30:00,55.5,55.52,55.49,55.5,2300.0,55.3862,55.4061,55.3762,55.3862,2300.0
2014-10-03 15:40:00,55.49,55.6,55.48,55.6,6800.0,55.3762,55.486,55.3662,55.486,6800.0
2014-10-03 15:50:00,55.63,55.64,55.49,55.55,24900.0,55.5159,55.5259,55.3762,55.4361,24900.0
2014-10-06 09:30:00,55.64,55.65,55.2,55.33,1400.0,55.5259,55.5359,55.0868,55.2165,1400.0
2014-10-06 09:40:00,55.43,55.66,55.43,55.49,900.0,55.3163,55.5458,55.3163,55.3762,900.0
2014-10-06 09:50:00,55.65,55.66,55.3,55.3,1700.0,55.5359,55.5458,55.1866,55.1866,1700.0
2014-10-06 10:00:00,55.39,55.47,55.24,55.47,1400.0,55.2764,55.3562,55.1267,55.3562,1400.0
2014-10-06 10:10:00,55.4,55.4,55.18,55.22,5600.0,55.2864,55.2864,55.0668,55.1067,5600.0
2014-10-06 10:20:00,55.22,55.26,55.18,55.26,1700.0,55.1067,55.1467,55.0668,55.1467,1700.0
2014-10-06 10:30:00,55.29,55.49,55.29,55.42,1900.0,55.1766,55.3762,55.1766,55.3063,1900.0
2014-10-06 10:40:00,55.45,55.47,55.31,55.34,1200.0,55.3363,55.3562,55.1966,55.2265,1200.0
2014-10-06 10:50:00,55.26,55.34,55.26,55.34,400.0,55.1467,55.2265,55.1467,55.2265,400.0
2014-10-06 11:00:00,55.36,55.45,55.36,55.37,1000.0,55.2465,55.3363,55.2465,55.2564,1000.0
2014-10-06 11:10:00,55.4,55.47,55.39,55.46,900.0,55.2864,55.3562,55.2764,55.3463,900.0
2014-10-06 11:20:00,55.44,55.45,55.39,55.4,500.0,55.3263,55.3363,55.2764,55.2864,500.0
2014-10-06 11:30:00,55.41,55.49,55.35,55.37,4300.0,55.2964,55.3762,55.2365,55.2564,4300.0
2014-10-06 11:40:00,55.34,55.36,55.19,55.23,2500.0,55.2265,55.2465,55.0768,55.1167,2500.0
2014-10-06 11:50:00,55.27,55.28,55.27,55.28,400.0,55.1566,55.1666,55.1566,55.1666,400.0
2014-10-06 12:00:00,55.31,55.43,55.31,55.43,700.0,55.1966,55.3163,55.1966,55.3163,700.0
2014-10-06 12:10:00,55.38,55.44,55.36,55.4,1100.0,55.2664,55.3263,55.2465,55.2864,1100.0
2014-10-06 12:20:00,55.43,55.48,55.29,55.36,4300.0,55.3163,55.3662,55.1766,55.2465,4300.0
2014-10-06 12:30:00,55.33,55.36,55.23,55.27,1400.0,55.2165,55.2465,55.1167,55.1566,1400.0
2014-10-06 12:40:00,55.19,55.19,55.16,55.16,500.0,55.0768,55.0768,55.0469,55.0469,500.0
2014-10-06 12:50:00,55.25,55.3,55.17,55.17,800.0,55.1367,55.1866,55.0569,55.0569,800.0
2014-10-06 13:00:00,55.17,55.3,55.17,55.24,500.0,55.0569,55.1866,55.0569,55.1267,500.0
2014-10-06 13:10:00,55.29,55.4,55.29,55.39,1300.0,55.1766,55.2864,55.1766,55.2764,1300.0
2014-10-06 13:20:00,55.4,55.48,55.4,55.43,1200.0,55.2864,55.3662,55.2864,55.3163,1200.0
2014-10-06 13:30:00,55.46,55.48,55.4,55.4,1800.0,55.3463,55.3662,55.2864,55.2864,1800.0
2014-10-06 13:40:00,55.37,55.37,55.34,55.34,400.0,55.2564,55.2564,55.2265,55.2265,400.0
2014-10-06 13:50:00,55.3,55.44,55.29,55.42,1800.0,55.1866,55.3263,55.1766,55.3063,1800.0
2014-10-06 14:00:00,55.41,55.41,55.28,55.28,400.0,55.2964,55.2964,55.1666,55.1666,400.0
2014-10-06 14:10:00,55.32,55.43,55.3,55.36,1300.0,55.2065,55.3163,55.1866,55.2465,1300.0
2014-10-06 14:20:00,55.41,55.5,55.4,55.48,1100.0,55.2964,55.3862,55.2864,55.3662,1100.0
2014-10-06 14:30:00,55.46,55.61,55.46,55.61,1700.0,55.3463,55.4959,55.3463,55.4959,1700.0
2014-10-06 14:40:00,55.56,55.58,55.34,55.45,10600.0,55.4461,55.466,55.2265,55.3363,10600.0
2014-10-06 14:50:00,55.42,55.42,55.34,55.38,800.0,55.3063,55.3063,55.2265,55.2664,800.0
2014-10-06 15:00:00,55.39,55.39,55.25,55.25,2600.0,55.2764,55.2764,55.1367,55.1367,2600.0
2014-10-06 15:10:00,55.24,55.26,55.24,55.26,500.0,55.1267,55.1467,55.1267,55.1467,500.0
2014-10-06 15:20:00,55.23,55.37,55.23,55.32,2400.0,55.1167,55.2564,55.1167,55.2065,2400.0
2014-10-06 15:30:00,55.28,55.29,55.19,55.27,2200.0,55.1666,55.1766,55.0768,55.1566,2200.0
2014-10-06 15:40:00,55.25,55.26,55.14,55.22,5300.0,55.1367,55.1467,55.0269,55.1067,5300.0
2014-10-06 15:50:00,55.22,55.24,55.0,55.0,17000.0,55.1067,55.1267,54.8872,54.8872,17000.0
2014-10-07 09:30:00,54.56,54.56,54.37,54.5,1600.0,54.4481,54.4481,54.2585,54.3882,1600.0
2014-10-07 09:40:00,54.46,54.49,54.33,54.49,600.0,54.3483,54.3782,54.2186,54.3782,600.0
2014-10-07 09:50:00,54.55,54.66,54.43,54.66,1300.0,54.4381,54.5479,54.3184,54.5479,1300.0
2014-10-07 10:00:00,54.79,54.8,54.76,54.76,500.0,54.6776,54.6876,54.6477,54.6477,500.0
2014-10-07 10:10:00,54.84,54.84,54.51,54.63,3000.0,54.7275,54.7275,54.3982,54.518,3000.0
2014-10-07 10:20:00,54.61,54.61,54.61,54.61,300.0,54.498,54.498,54.498,54.498,300.0
2014-10-07 10:30:00,54.66,54.75,54.66,54.66,500.0,54.5479,54.6377,54.5479,54.5479,500.0
2014-10-07 10:40:00,54.61,54.74,54.57,54.57,900.0,54.498,54.6277,54.4581,54.4581,900.0
2014-10-07 10:50:00,54.58,54.6,54.4,54.44,2100.0,54.4681,54.488,54.2884,54.3283,2100.0
2014-10-07 11:00:00,54.34,54.39,54.18,54.29,2100.0,54.2286,54.2785,54.0689,54.1787,2100.0
2014-10-07 11:10:00,54.3,54.31,54.23,54.23,800.0,54.1886,54.1986,54.1188,54.1188,800.0
2014-10-07 11:20:00,54.25,54.28,54.19,54.28,500.0,54.1387,54.1687,54.0789,54.1687,500.0
2014-10-07 11:30:00,54.28,54.3,54.23,54.23,1000.0,54.1687,54.1886,54.1188,54.1188,1000.0
2014-10-07 11:40:00,54.29,54.42,54.29,54.42,1700.0,54.1787,54.3084,54.1787,54.3084,1700.0
2014-10-07 11:50:00,54.44,54.44,54.38,54.44,2000.0,54.3283,54.3283,54.2685,54.3283,2000.0
2014-10-07 12:00:00,54.53,54.63,54.53,54.63,300.0,54.4182,54.518,54.4182,54.518,300.0
2014-10-07 12:10:00,54.67,54.79,54.65,54.7,600.0,54.5579,54.6776,54.5379,54.5878,600.0
2014-10-07 12:20:00,54.73,54.73,54.63,54.63,600.0,54.6178,54.6178,54.518,54.518,600.0
2014-10-07 12:30:00,54.7,54.72,54.55,54.63,1000.0,54.5878,54.6078,54.4381,54.518,1000.0
2014-10-07 12:40:00,54.58,54.61,54.49,54.49,5300.0,54.4681,54.498,54.3782,54.3782,5300.0
2014-10-07 12:50:00,54.47,54.65,54.47,54.65,2000.0,54.3583,54.5379,54.3583,54.5379,2000.0
2014-10-07 13:00:00,54.67,54.67,54.51,54.51,800.0,54.5579,54.5579,54.3982,54.3982,800.0
2014-10-07 13:10:00,54.54,54.64,54.54,54.62,900.0,54.4281,54.5279,54.4281,54.508,900.0
2014-10-07 13:20:00,54.64,54.64,54.61,54.63,400.0,54.5279,54.5279,54.498,54.518,400.0
2014-10-07 13:30:00,54.58,54.59,54.46,54.47,1000.0,54.4681,54.478,54.3483,54.3583,1000.0
2014-10-07 13:40:00,54.46,54.46,54.46,54.46,100.0,54.3483,54.3483,54.3483,54.3483,100.0
2014-10-07 13:50:00,54.52,54.52,54.52,54.52,500.0,54.4082,54.4082,54.4082,54.4082,500.0
2014-10-07 14:00:00,54.51,54.54,54.48,54.54,500.0,54.3982,54.4281,54.3683,54.4281,500.0
2014-10-07 14:10:00,54.47,54.52,54.46,54.46,800.0,54.3583,54.4082,54.3483,54.3483,800.0
2014-10-07 14:20:00,54.48,54.48,54.43,54.48,1500.0,54.3683,54.3683,54.3184,54.3683,1500.0
2014-10-07 14:30:00,54.39,54.4,54.36,54.37,800.0,54.2785,54.2884,54.2485,54.2585,800.0
2014-10-07 14:40:00,54.33,54.41,54.33,54.39,700.0,54.2186,54.2984,54.2186,54.2785,700.0
2014-10-07 14:50:00,54.38,54.45,54.28,54.28,1900.0,54.2685,54.3383,54.1687,54.1687,1900.0
2014-10-07 15:00:00,54.28,54.34,54.24,54.24,2000.0,54.1687,54.2286,54.1288,54.1288,2000.0
2014-10-07 15:10:00,54.27,54.3,54.19,54.21,1600.0,54.1587,54.1886,54.0789,54.0988,1600.0
2014-10-07 15:20:00,54.23,54.25,54.18,54.25,3100.0,54.1188,54.1387,54.0689,54.1387,3100.0
2014-10-07 15:30:00,54.26,54.38,54.22,54.26,3200.0,54.1487,54.2685,54.1088,54.1487,3200.0
2014-10-07 15:40:00,54.22,54.26,54.12,54.25,11800.0,54.1088,54.1487,54.009,54.1387,11800.0
2014-10-07 15:50:00,54.24,54.33,54.19,54.21,31800.0,54.1288,54.2186,54.0789,54.0988,31800.0
2014-10-08 09:30:00,54.05,54.18,54.01,54.16,2700.0,53.9391,54.0689,53.8992,54.0489,2700.0
2014-10-08 09:40:00,54.26,54.34,54.25,54.25,800.0,54.1487,54.2286,54.1387,54.1387,800.0
2014-10-08 09:50:00,54.35,54.59,54.3,54.36,9100.0,54.2385,54.478,54.1886,54.2485,9100.0
2014-10-08 10:00:00,54.37,54.37,54.34,54.36,500.0,54.2585,54.2585,54.2286,54.2485,500.0
2014-10-08 10:10:00,54.37,54.53,54.33,54.49,900.0,54.2585,54.4182,54.2186,54.3782,900.0
2014-10-08 10:20:00,54.36,54.42,54.22,54.36,2500.0,54.2485,54.3084,54.1088,54.2485,2500.0
2014-10-08 10:30:00,54.4,54.42,54.3,54.3,1300.0,54.2884,54.3084,54.1886,54.1886,1300.0
2014-10-08 10:40:00,54.24,54.24,54.1,54.1,1000.0,54.1288,54.1288,53.989,53.989,1000.0
2014-10-08 10:50:00,54.08,54.08,53.92,53.98,2200.0,53.9691,53.9691,53.8094,53.8693,2200.0
2014-10-08 11:00:00,53.95,54.01,53.95,54.01,1300.0,53.8394,53.8992,53.8394,53.8992,1300.0
2014-10-08 11:10:00,54.09,54.11,53.91,53.94,2500.0,53.9791,53.999,53.7994,53.8294,2500.0
2014-10-08 11:20:00,54.0,54.22,54.0,54.22,1400.0,53.8893,54.1088,53.8893,54.1088,1400.0
2014-10-08 11:30:00,54.21,54.3,54.13,54.13,800.0,54.0988,54.1886,54.019,54.019,800.0
2014-10-08 11:40:00,54.14,54.14,54.05,54.08,500.0,54.029,54.029,53.9391,53.9691,500.0
2014-10-08 11:50:00,54.13,54.16,54.06,54.12,4300.0,54.019,54.0489,53.9491,54.009,4300.0
2014-10-08 12:00:00,54.21,54.27,54.21,54.27,500.0,54.0988,54.1587,54.0988,54.1587,500.0
2014-10-08 12:10:00,54.16,54.16,54.12,54.12,600.0,54.0489,54.0489,54.009,54.009,600.0
2014-10-08 12:20:00,54.2,54.2,54.12,54.19,1000.0,54.0888,54.0888,54.009,54.0789,1000.0
2014-10-08 12:30:00,54.24,54.29,54.23,54.29,1100.0,54.1288,54.1787,54.1188,54.1787,1100.0
2014-10-08 12:40:00,54.22,54.24,54.16,54.22,1000.0,54.1088,54.1288,54.0489,54.1088,1000.0
2014-10-08 12:50:00,54.27,54.27,54.11,54.14,1100.0,54.1587,54.1587,53.999,54.029,1100.0
2014-10-08 13:00:00,54.19,54.31,54.19,54.19,1300.0,54.0789,54.1986,54.0789,54.0789,1300.0
2014-10-08 13:10:00,54.18,54.28,54.18,54.28,2200.0,54.0689,54.1687,54.0689,54.1687,2200.0
2014-10-08 13:20:00,54.21,54.21,54.17,54.21,800.0,54.0988,54.0988,54.0589,54.0988,800.0
2014-10-08 13:30:00,54.19,54.28,54.19,54.28,300.0,54.0789,54.1687,54.0789,54.1687,300.0
2014-10-08 13:40:00,54.25,54.4,54.25,54.4,2000.0,54.1387,54.2884,54.1387,54.2884,2000.0
2014-10-08 13:50:00,54.45,54.47,54.45,54.47,500.0,54.3383,54.3583,54.3383,54.3583,500.0
2014-10-08 14:00:00,54.51,54.62,54.4,54.62,2900.0,54.3982,54.508,54.2884,54.508,2900.0
2014-10-08 14:10:00,54.67,54.78,54.6,54.78,1700.0,54.5579,54.6677,54.488,54.6677,1700.0
2014-10-08 14:20:00,54.82,55.01,54.82,54.94,3900.0,54.7076,54.8972,54.7076,54.8273,3900.0
2014-10-08 14:30:00,54.96,55.28,54.91,55.17,4900.0,54.8473,55.1666,54.7974,55.0569,4900.0
2014-10-08 14:40:00,55.06,55.28,55.06,55.18,2900.0,54.9471,55.1666,54.9471,55.0668,2900.0
2014-10-08 14:50:00,55.25,55.25,55.02,55.09,2300.0,55.1367,55.1367,54.9072,54.977,2300.0
2014-10-08 15:00:00,55.18,55.19,55.08,55.1,4300.0,55.0668,55.0768,54.967,54.987,4300.0
2014-10-08 15:10:00,55.08,55.11,55.05,55.08,2500.0,54.967,54.997,54.9371,54.967,2500.0
2014-10-08 15:20:00,55.04,55.14,55.02,55.1,10700.0,54.9271,55.0269,54.9072,54.987,10700.0
2014-10-08 15:30:00,55.05,55.16,55.05,55.09,3700.0,54.9371,55.0469,54.9371,54.977,3700.0
2014-10-08 15:40:00,55.12,55.18,55.11,55.16,4800.0,55.007,55.0668,54.997,55.0469,4800.0
2014-10-08 15:50:00,55.19,55.42,55.18,55.35,21400.0,55.0768,55.3063,55.0668,55.2365,21400.0
2014-10-09 09:30:00,55.17,55.27,55.09,55.19,1300.0,55.0569,55.1566,54.977,55.0768,1300.0
2014-10-09 09:40:00,55.12,55.12,54.76,54.87,1600.0,55.007,55.007,54.6477,54.7575,1600.0
2014-10-09 09:50:00,54.84,54.84,54.53,54.53,500.0,54.7275,54.7275,54.4182,54.4182,500.0
2014-10-09 10:00:00,54.64,54.64,54.43,54.52,1200.0,54.5279,54.5279,54.3184,54.4082,1200.0
2014-10-09 10:10:00,54.48,54.68,54.27,54.55,4200.0,54.3683,54.5679,54.1587,54.4381,4200.0
2014-10-09 10:20:00,54.6,54.65,54.46,54.57,2100.0,54.488,54.5379,54.3483,54.4581,2100.0
2014-10-09 10:30:00,54.48,54.58,54.35,54.57,1900.0,54.3683,54.4681,54.2385,54.4581,1900.0
2014-10-09 10:40:00,54.5,54.71,54.44,54.7,2300.0,54.3882,54.5978,54.3283,54.5878,2300.0
2014-10-09 10:50:00,54.56,54.71,54.56,54.64,600.0,54.4481,54.5978,54.4481,54.5279,600.0
2014-10-09 11:00:00,54.64,54.76,54.53,54.73,2100.0,54.5279,54.6477,54.4182,54.6178,2100.0
2014-10-09 11:10:00,54.7,54.85,54.7,54.73,1500.0,54.5878,54.7375,54.5878,54.6178,1500.0
2014-10-09 11:20:00,54.76,54.78,54.65,54.72,1300.0,54.6477,54.6677,54.5379,54.6078,1300.0
2014-10-09 11:30:00,54.63,54.65,54.39,54.49,4200.0,54.518,54.5379,54.2785,54.3782,4200.0
2014-10-09 11:40:00,54.51,54.58,54.32,54.49,8900.0,54.3982,54.4681,54.2086,54.3782,8900.0
2014-10-09 11:50:00,54.57,54.58,54.29,54.31,4200.0,54.4581,54.4681,54.1787,54.1986,4200.0
2014-10-09 12:00:00,54.33,54.4,54.26,54.35,3700.0,54.2186,54.2884,54.1487,54.2385,3700.0
2014-10-09 12:10:00,54.34,54.51,54.28,54.31,2800.0,54.2286,54.3982,54.1687,54.1986,2800.0
2014-10-09 12:20:00,54.38,54.4,54.14,54.14,1500.0,54.2685,54.2884,54.029,54.029,1500.0
2014-10-09 12:30:00,54.12,54.21,54.12,54.2,2200.0,54.009,54.0988,54.009,54.0888,2200.0
2014-10-09 12:40:00,54.2,54.2,54.16,54.19,800.0,54.0888,54.0888,54.0489,54.0789,800.0
2014-10-09 12:50:00,54.18,54.21,54.06,54.16,3900.0,54.0689,54.0988,53.9491,54.0489,3900.0
2014-10-09 13:00:00,54.12,54.12,53.95,53.95,2400.0,54.009,54.009,53.8394,53.8394,2400.0
2014-10-09 13:10:00,53.86,54.09,53.85,54.08,1800.0,53.7495,53.9791,53.7396,53.9691,1800.0
2014-10-09 13:20:00,54.08,54.31,54.08,54.24,2100.0,53.9691,54.1986,53.9691,54.1288,2100.0
2014-10-09 13:30:00,54.1,54.49,54.1,54.48,2700.0,53.989,54.3782,53.989,54.3683,2700.0
2014-10-09 13:40:00,54.43,54.57,54.38,54.57,5300.0,54.3184,54.4581,54.2685,54.4581,5300.0
2014-10-09 13:50:00,54.51,54.55,54.46,54.48,3800.0,54.3982,54.4381,54.3483,54.3683,3800.0
2014-10-09 14:00:00,54.48,54.53,54.42,54.5,4300.0,54.3683,54.4182,54.3084,54.3882,4300.0
2014-10-09 14:10:00,54.42,54.5,54.37,54.48,4500.0,54.3084,54.3882,54.2585,54.3683,4500.0
2014-10-09 14:20:00,54.48,54.5,54.47,54.47,2400.0,54.3683,54.3882,54.3583,54.3583,2400.0
2014-10-09 14:30:00,54.5,54.55,54.45,54.55,2400.0,54.3882,54.4381,54.3383,54.4381,2400.0
2014-10-09 14:40:00,54.48,54.51,54.44,54.5,2700.0,54.3683,54.3982,54.3283,54.3882,2700.0
2014-10-09 14:50:00,54.5,54.55,54.46,54.48,2400.0,54.3882,54.4381,54.3483,54.3683,2400.0
2014-10-09 15:00:00,54.5,54.51,54.1,54.23,5200.0,54.3882,54.3982,53.989,54.1188,5200.0
2014-10-09 15:10:00,54.23,54.31,54.21,54.24,3000.0,54.1188,54.1986,54.0988,54.1288,3000.0
2014-10-09 15:20:00,54.26,54.44,54.2,54.39,4300.0,54.1487,54.3283,54.0888,54.2785,4300.0
2014-10-09 15:30:00,54.41,54.5,54.39,54.48,3800.0,54.2984,54.3882,54.2785,54.3683,3800.0
2014-10-09 15:40:00,54.48,54.49,54.26,54.33,12000.0,54.3683,54.3782,54.1487,54.2186,12000.0
2014-10-09 15:50:00,54.32,54.33,54.13,54.26,31900.0,54.2086,54.2186,54.019,54.1487,31900.0
2014-10-10 09:30:00,54.02,54.28,53.71,54.28,5600.0,53.9092,54.1687,53.5998,54.1687,5600.0
2014-10-10 09:40:00,54.56,54.56,54.44,54.44,1300.0,54.4481,54.4481,54.3283,54.3283,1300.0
2014-10-10 09:50:00,54.39,54.52,54.3,54.52,1200.0,54.2785,54.4082,54.1886,54.4082,1200.0
2014-10-10 10:00:00,54.38,54.38,54.2,54.2,400.0,54.2685,54.2685,54.0888,54.0888,400.0
2014-10-10 10:10:00,54.25,54.32,54.04,54.22,3200.0,54.1387,54.2086,53.9292,54.1088,3200.0
2014-10-10 10:20:00,54.23,54.27,53.83,54.08,4500.0,54.1188,54.1587,53.7196,53.9691,4500.0
2014-10-10 10:30:00,54.11,54.3,54.1,54.23,1700.0,53.999,54.1886,53.989,54.1188,1700.0
2014-10-10 10:40:00,54.23,54.45,54.04,54.34,4100.0,54.1188,54.3383,53.9292,54.2286,4100.0
2014-10-10 10:50:00,54.33,54.33,54.11,54.11,1400.0,54.2186,54.2186,53.999,53.999,1400.0
2014-10-10 11:00:00,54.15,54.24,54.07,54.15,6500.0,54.0389,54.1288,53.9591,54.0389,6500.0
2014-10-10 11:10:00,54.15,54.18,54.03,54.14,1500.0,54.0389,54.0689,53.9192,54.029,1500.0
2014-10-10 11:20:00,54.14,54.32,54.04,54.32,2900.0,54.029,54.2086,53.9292,54.2086,2900.0
2014-10-10 11:30:00,54.31,54.4,54.31,54.34,700.0,54.1986,54.2884,54.1986,54.2286,700.0
2014-10-10 11:40:00,54.42,54.44,54.42,54.42,400.0,54.3084,54.3283,54.3084,54.3084,400.0
2014-10-10 11:50:00,54.43,54.57,54.3,54.36,2600.0,54.3184,54.4581,54.1886,54.2485,2600.0
2014-10-10 12:00:00,54.45,54.85,54.37,54.85,5300.0,54.3383,54.7375,54.2585,54.7375,5300.0
2014-10-10 12:10:00,54.77,54.93,54.77,54.86,1200.0,54.6577,54.8173,54.6577,54.7475,1200.0
2014-10-10 12:20:00,54.64,54.73,54.6,54.71,700.0,54.5279,54.6178,54.488,54.5978,700.0
2014-10-10 12:30:00,54.81,54.84,54.67,54.67,800.0,54.6976,54.7275,54.5579,54.5579,800.0
2014-10-10 12:40:00,54.49,54.62,54.49,54.61,1400.0,54.3782,54.508,54.3782,54.498,1400.0
2014-10-10 12:50:00,54.59,54.59,54.41,54.51,400.0,54.478,54.478,54.2984,54.3982,400.0
2014-10-10 13:00:00,54.42,54.5,54.4,54.45,2300.0,54.3084,54.3882,54.2884,54.3383,2300.0
2014-10-10 13:10:00,54.49,54.51,54.31,54.44,1400.0,54.3782,54.3982,54.1986,54.3283,1400.0
2014-10-10 13:20:00,54.46,54.56,54.28,54.43,3200.0,54.3483,54.4481,54.1687,54.3184,3200.0
2014-10-10 13:30:00,54.46,54.6,54.37,54.6,4200.0,54.3483,54.488,54.2585,54.488,4200.0
2014-10-10 13:40:00,54.52,54.55,54.41,54.55,1600.0,54.4082,54.4381,54.2984,54.4381,1600.0
2014-10-10 13:50:00,54.52,54.56,54.43,54.51,1200.0,54.4082,54.4481,54.3184,54.3982,1200.0
2014-10-10 14:00:00,54.6,54.6,54.46,54.46,1300.0,54.488,54.488,54.3483,54.3483,1300.0
2014-10-10 14:10:00,54.47,54.5,54.36,54.4,3600.0,54.3583,54.3882,54.2485,54.2884,3600.0
2014-10-10 14:20:00,54.43,54.47,54.37,54.45,800.0,54.3184,54.3583,54.2585,54.3383,800.0
2014-10-10 14:30:00,54.42,54.5,54.38,54.5,1600.0,54.3084,54.3882,54.2685,54.3882,1600.0
2014-10-10 14:40:00,54.37,54.41,54.31,54.38,1000.0,54.2585,54.2984,54.1986,54.2685,1000.0
2014-10-10 14:50:00,54.38,54.38,54.29,54.3,1800.0,54.2685,54.2685,54.1787,54.1886,1800.0
2014-10-10 15:00:00,54.35,54.37,54.23,54.32,3500.0,54.2385,54.2585,54.1188,54.2086,3500.0
2014-10-10 15:10:00,54.33,54.37,54.22,54.22,3400.0,54.2186,54.2585,54.1088,54.1088,3400.0
2014-10-10 15:20:00,54.26,54.3,54.22,54.27,2300.0,54.1487,54.1886,54.1088,54.1587,2300.0
2014-10-10 15:30:00,54.26,54.26,54.18,54.22,1400.0,54.1487,54.1487,54.0689,54.1088,1400.0
2014-10-10 15:40:00,54.15,54.15,53.96,53.96,6100.0,54.0389,54.0389,53.8493,53.8493,6100.0
2014-10-10 15:50:00,53.98,53.98,53.74,53.9,30500.0,53.8693,53.8693,53.6298,53.7895,30500.0
2014-10-13 09:30:00,53.93,53.93,53.36,53.79,1400.0,53.8194,53.8194,53.2506,53.6797,1400.0
2014-10-13 09:40:00,53.94,53.94,53.64,53.64,700.0,53.8294,53.8294,53.53,53.53,700.0
2014-10-13 09:50:00,53.43,53.78,53.43,53.78,1200.0,53.3204,53.6697,53.3204,53.6697,1200.0
2014-10-13 10:00:00,53.74,54.05,53.74,53.88,800.0,53.6298,53.9391,53.6298,53.7695,800.0
2014-10-13 10:10:00,53.85,53.91,53.71,53.91,1900.0,53.7396,53.7994,53.5998,53.7994,1900.0
2014-10-13 10:20:00,53.93,53.94,53.79,53.86,1800.0,53.8194,53.8294,53.6797,53.7495,1800.0
2014-10-13 10:30:00,53.8,53.93,53.67,53.8,2800.0,53.6897,53.8194,53.5599,53.6897,2800.0
2014-10-13 10:40:00,53.84,53.95,53.62,53.95,48300.0,53.7296,53.8394,53.51,53.8394,48300.0
2014-10-13 10:50:00,53.93,54.36,53.84,54.26,3500.0,53.8194,54.2485,53.7296,54.1487,3500.0
2014-10-13 11:00:00,54.25,54.62,54.14,54.25,6700.0,54.1387,54.508,54.029,54.1387,6700.0
2014-10-13 11:10:00,54.27,54.33,53.93,53.97,2600.0,54.1587,54.2186,53.8194,53.8593,2600.0
2014-10-13 11:20:00,54.0,54.32,53.98,54.1,2200.0,53.8893,54.2086,53.8693,53.989,2200.0
2014-10-13 11:30:00,54.16,54.51,54.16,54.38,2200.0,54.0489,54.3982,54.0489,54.2685,2200.0
2014-10-13 11:40:00,54.37,54.54,54.36,54.44,1300.0,54.2585,54.4281,54.2485,54.3283,1300.0
2014-10-13 11:50:00,54.58,54.58,54.43,54.45,1000.0,54.4681,54.4681,54.3184,54.3383,1000.0
2014-10-13 12:00:00,54.42,54.5,54.28,54.28,3000.0,54.3084,54.3882,54.1687,54.1687,3000.0
2014-10-13 12:10:00,54.28,54.46,54.2,54.36,2300.0,54.1687,54.3483,54.0888,54.2485,2300.0
2014-10-13 12:20:00,54.37,54.5,54.36,54.43,1200.0,54.2585,54.3882,54.2485,54.3184,1200.0
2014-10-13 12:30:00,54.58,54.78,54.58,54.73,5000.0,54.4681,54.6677,54.4681,54.6178,5000.0
2014-10-13 12:40:00,54.7,54.83,54.52,54.67,1800.0,54.5878,54.7175,54.4082,54.5579,1800.0
2014-10-13 12:50:00,54.69,54.78,54.64,54.64,800.0,54.5778,54.6677,54.5279,54.5279,800.0
2014-10-13 13:00:00,54.69,54.75,54.64,54.72,900.0,54.5778,54.6377,54.5279,54.6078,900.0
2014-10-13 13:10:00,54.63,54.63,54.55,54.57,500.0,54.518,54.518,54.4381,54.4581,500.0
2014-10-13 13:20:00,54.62,54.64,54.42,54.54,1700.0,54.508,54.5279,54.3084,54.4281,1700.0
2014-10-13 13:30:00,54.54,54.79,54.54,54.76,1500.0,54.4281,54.6776,54.4281,54.6477,1500.0
2014-10-13 13:40:00,54.66,54.73,54.66,54.73,600.0,54.5479,54.6178,54.5479,54.6178,600.0
2014-10-13 13:50:00,54.55,54.55,54.34,54.43,6100.0,54.4381,54.4381,54.2286,54.3184,6100.0
2014-10-13 14:00:00,54.39,54.52,54.28,54.51,1400.0,54.2785,54.4082,54.1687,54.3982,1400.0
2014-10-13 14:10:00,54.5,54.5,54.38,54.49,2100.0,54.3882,54.3882,54.2685,54.3782,2100.0
2014-10-13 14:20:00,54.46,54.52,54.46,54.49,500.0,54.3483,54.4082,54.3483,54.3782,500.0
2014-10-13 14:30:00,54.49,54.49,54.37,54.37,1700.0,54.3782,54.3782,54.2585,54.2585,1700.0
2014-10-13 14:40:00,54.39,54.39,54.23,54.23,600.0,54.2785,54.2785,54.1188,54.1188,600.0
2014-10-13 14:50:00,54.23,54.34,54.23,54.27,1000.0,54.1188,54.2286,54.1188,54.1587,1000.0
2014-10-13 15:00:00,54.28,54.32,54.19,54.24,1600.0,54.1687,54.2086,54.0789,54.1288,1600.0
2014-10-13 15:10:00,54.21,54.33,54.21,54.24,800.0,54.0988,54.2186,54.0988,54.1288,800.0
2014-10-13 15:20:00,54.31,54.32,54.22,54.26,1900.0,54.1986,54.2086,54.1088,54.1487,1900.0
2014-10-13 15:30:00,54.18,54.18,53.91,53.96,2800.0,54.0689,54.0689,53.7994,53.8493,2800.0
2014-10-13 15:40:00,53.96,54.1,53.81,53.98,7400.0,53.8493,53.989,53.6996,53.8693,7400.0
2014-10-13 15:50:00,53.89,53.97,53.82,53.91,19800.0,53.7795,53.8593,53.7096,53.7994,19800.0
2014-10-14 09:30:00,54.36,54.36,54.12,54.12,2200.0,54.2485,54.2485,54.009,54.009,2200.0
2014-10-14 09:40:00,54.78,54.82,54.58,54.79,4100.0,54.6677,54.7076,54.4681,54.6776,4100.0
2014-10-14 09:50:00,54.7,54.84,54.52,54.71,2100.0,54.5878,54.7275,54.4082,54.5978,2100.0
2014-10-14 10:00:00,54.72,54.85,54.52,54.8,3200.0,54.6078,54.7375,54.4082,54.6876,3200.0
2014-10-14 10:10:00,54.8,55.12,54.72,54.79,5500.0,54.6876,55.007,54.6078,54.6776,5500.0
2014-10-14 10:20:00,54.9,54.9,54.72,54.89,1300.0,54.7874,54.7874,54.6078,54.7774,1300.0
2014-10-14 10:30:00,54.74,55.02,54.72,54.97,1700.0,54.6277,54.9072,54.6078,54.8573,1700.0
2014-10-14 10:40:00,54.92,55.08,54.92,55.08,1200.0,54.8074,54.967,54.8074,54.967,1200.0
2014-10-14 10:50:00,55.06,55.08,54.99,55.08,1800.0,54.9471,54.967,54.8772,54.967,1800.0
2014-10-14 11:00:00,55.02,55.02,54.79,55.01,1700.0,54.9072,54.9072,54.6776,54.8972,1700.0
2014-10-14 11:10:00,55.17,55.17,54.95,55.08,2400.0,55.0569,55.0569,54.8373,54.967,2400.0
2014-10-14 11:20:00,55.08,55.08,54.97,55.08,1500.0,54.967,54.967,54.8573,54.967,1500.0
2014-10-14 11:30:00,55.01,55.29,55.01,55.29,1600.0,54.8972,55.1766,54.8972,55.1766,1600.0
2014-10-14 11:40:00,55.25,55.32,55.16,55.23,2600.0,55.1367,55.2065,55.0469,55.1167,2600.0
2014-10-14 11:50:00,55.25,55.25,54.98,55.14,2700.0,55.1367,55.1367,54.8672,55.0269,2700.0
2014-10-14 12:00:00,55.16,55.39,55.14,55.35,1600.0,55.0469,55.2764,55.0269,55.2365,1600.0
2014-10-14 12:10:00,55.21,55.38,55.2,55.24,5000.0,55.0968,55.2664,55.0868,55.1267,5000.0
2014-10-14 12:20:00,55.22,55.38,55.22,55.22,900.0,55.1067,55.2664,55.1067,55.1067,900.0
2014-10-14 12:30:00,55.18,55.19,55.18,55.19,400.0,55.0668,55.0768,55.0668,55.0768,400.0
2014-10-14 12:40:00,55.05,55.14,55.01,55.14,1400.0,54.9371,55.0269,54.8972,55.0269,1400.0
2014-10-14 12:50:00,55.16,55.17,55.02,55.02,6900.0,55.0469,55.0569,54.9072,54.9072,6900.0
2014-10-14 13:00:00,54.9,54.91,54.88,54.91,900.0,54.7874,54.7974,54.7674,54.7974,900.0
2014-10-14 13:10:00,54.98,55.02,54.98,55.01,1300.0,54.8672,54.9072,54.8672,54.8972,1300.0
2014-10-14 13:20:00,54.98,54.98,54.81,54.84,1500.0,54.8672,54.8672,54.6976,54.7275,1500.0
2014-10-14 13:30:00,54.87,54.88,54.79,54.79,1400.0,54.7575,54.7674,54.6776,54.6776,1400.0
2014-10-14 13:40:00,54.83,54.94,54.71,54.77,2200.0,54.7175,54.8273,54.5978,54.6577,2200.0
2014-10-14 13:50:00,54.87,54.93,54.81,54.93,1400.0,54.7575,54.8173,54.6976,54.8173,1400.0
2014-10-14 14:00:00,54.94,55.0,54.79,54.79,4700.0,54.8273,54.8872,54.6776,54.6776,4700.0
2014-10-14 14:10:00,54.85,54.89,54.67,54.72,1400.0,54.7375,54.7774,54.5579,54.6078,1400.0
2014-10-14 14:20:00,54.72,54.74,54.57,54.74,2200.0,54.6078,54.6277,54.4581,54.6277,2200.0
2014-10-14 14:30:00,54.7,54.8,54.69,54.75,1300.0,54.5878,54.6876,54.5778,54.6377,1300.0
2014-10-14 14:40:00,54.8,54.82,54.69,54.82,1300.0,54.6876,54.7076,54.5778,54.7076,1300.0
2014-10-14 14:50:00,54.8,54.8,54.64,54.68,2900.0,54.6876,54.6876,54.5279,54.5679,2900.0
2014-10-14 15:00:00,54.75,54.77,54.49,54.5,2700.0,54.6377,54.6577,54.3782,54.3882,2700.0
2014-10-14 15:10:00,54.54,54.59,54.42,54.42,2900.0,54.4281,54.478,54.3084,54.3084,2900.0
2014-10-14 15:20:00,54.37,54.41,54.18,54.41,2800.0,54.2585,54.2984,54.0689,54.2984,2800.0
2014-10-14 15:30:00,54.42,54.42,54.14,54.33,4700.0,54.3084,54.3084,54.029,54.2186,4700.0
2014-10-14 15:40:00,54.4,54.41,54.21,54.25,12000.0,54.2884,54.2984,54.0988,54.1387,12000.0
2014-10-14 15:50:00,54.25,54.44,54.22,54.32,20500.0,54.1387,54.3283,54.1088,54.2086,20500.0
2014-10-15 09:30:00,53.48,53.77,53.09,53.09,2100.0,53.3703,53.6597,52.9811,52.9811,2100.0
2014-10-15 09:40:00,53.24,53.65,53.24,53.5,4100.0,53.1308,53.54,53.1308,53.3903,4100.0
2014-10-15 09:50:00,53.52,53.75,53.41,53.41,700.0,53.4102,53.6398,53.3005,53.3005,700.0
2014-10-15 10:00:00,53.61,53.89,53.61,53.82,1200.0,53.5001,53.7795,53.5001,53.7096,1200.0
2014-10-15 10:10:00,53.88,53.88,53.56,53.62,1900.0,53.7695,53.7695,53.4502,53.51,1900.0
2014-10-15 10:20:00,53.79,54.05,53.79,53.91,2300.0,53.6797,53.9391,53.6797,53.7994,2300.0
2014-10-15 10:30:00,53.84,53.85,53.84,53.85,300.0,53.7296,53.7396,53.7296,53.7396,300.0
2014-10-15 10:40:00,53.86,53.87,53.66,53.87,2000.0,53.7495,53.7595,53.5499,53.7595,2000.0
2014-10-15 10:50:00,53.86,53.86,53.54,53.79,3700.0,53.7495,53.7495,53.4302,53.6797,3700.0
2014-10-15 11:00:00,53.76,53.99,53.68,53.99,3900.0,53.6497,53.8793,53.5699,53.8793,3900.0
2014-10-15 11:10:00,54.01,54.01,53.45,53.55,1500.0,53.8992,53.8992,53.3404,53.4402,1500.0
2014-10-15 11:20:00,53.53,53.65,53.3,53.3,1500.0,53.4202,53.54,53.1907,53.1907,1500.0
2014-10-15 11:30:00,53.38,53.46,53.19,53.46,2300.0,53.2705,53.3504,53.0809,53.3504,2300.0
2014-10-15 11:40:00,53.48,53.5,53.45,53.5,1300.0,53.3703,53.3903,53.3404,53.3903,1300.0
2014-10-15 11:50:00,53.33,53.5,53.17,53.5,6000.0,53.2206,53.3903,53.061,53.3903,6000.0
2014-10-15 12:00:00,53.45,53.57,53.36,53.54,3600.0,53.3404,53.4601,53.2506,53.4302,3600.0
2014-10-15 12:10:00,53.65,53.66,53.46,53.46,500.0,53.54,53.5499,53.3504,53.3504,500.0
2014-10-15 12:20:00,53.62,53.7,53.59,53.66,1200.0,53.51,53.5899,53.4801,53.5499,1200.0
2014-10-15 12:30:00,53.67,53.77,53.6,53.77,1400.0,53.5599,53.6597,53.4901,53.6597,1400.0
2014-10-15 12:40:00,53.62,53.62,53.61,53.62,300.0,53.51,53.51,53.5001,53.51,300.0
2014-10-15 12:50:00,53.53,53.67,53.48,53.67,3500.0,53.4202,53.5599,53.3703,53.5599,3500.0
2014-10-15 13:00:00,53.62,53.98,53.62,53.9,2600.0,53.51,53.8693,53.51,53.7895,2600.0
2014-10-15 13:10:00,53.78,53.87,53.78,53.87,300.0,53.6697,53.7595,53.6697,53.7595,300.0
2014-10-15 13:20:00,53.69,53.76,53.66,53.66,1000.0,53.5799,53.6497,53.5499,53.5499,1000.0
2014-10-15 13:30:00,53.73,53.95,53.67,53.76,7400.0,53.6198,53.8394,53.5599,53.6497,7400.0
2014-10-15 13:40:00,53.74,53.9,53.66,53.9,1100.0,53.6298,53.7895,53.5499,53.7895,1100.0
2014-10-15 13:50:00,53.8,53.89,53.69,53.73,2400.0,53.6897,53.7795,53.5799,53.6198,2400.0
2014-10-15 14:00:00,53.54,53.76,53.48,53.76,3300.0,53.4302,53.6497,53.3703,53.6497,3300.0
2014-10-15 14:10:00,53.75,53.84,53.69,53.81,2100.0,53.6398,53.7296,53.5799,53.6996,2100.0
2014-10-15 14:20:00,53.81,54.0,53.78,53.92,2900.0,53.6996,53.8893,53.6697,53.8094,2900.0
2014-10-15 14:30:00,53.94,54.04,53.82,54.04,1900.0,53.8294,53.9292,53.7096,53.9292,1900.0
2014-10-15 14:40:00,54.0,54.01,53.75,53.82,1300.0,53.8893,53.8992,53.6398,53.7096,1300.0
2014-10-15 14:50:00,53.87,54.05,53.85,53.99,7400.0,53.7595,53.9391,53.7396,53.8793,7400.0
2014-10-15 15:00:00,54.03,54.17,53.95,54.14,1700.0,53.9192,54.0589,53.8394,54.029,1700.0
2014-10-15 15:10:00,54.16,54.24,54.12,54.2,4300.0,54.0489,54.1288,54.009,54.0888,4300.0
2014-10-15 15:20:00,54.24,54.68,54.2,54.68,3700.0,54.1288,54.5679,54.0888,54.5679,3700.0
2014-10-15 15:30:00,54.71,55.21,54.63,55.13,6000.0,54.5978,55.0968,54.518,55.0169,6000.0
2014-10-15 15:40:00,55.19,55.28,55.0,55.01,7400.0,55.0768,55.1666,54.8872,54.8972,7400.0
2014-10-15 15:50:00,54.99,55.15,54.78,54.87,28400.0,54.8772,55.0369,54.6677,54.7575,28400.0
2014-10-16 09:30:00,53.99,53.99,53.69,53.69,1400.0,53.8793,53.8793,53.5799,53.5799,1400.0
2014-10-16 09:40:00,54.02,54.38,53.89,54.25,4200.0,53.9092,54.2685,53.7795,54.1387,4200.0
2014-10-16 09:50:00,54.3,54.3,53.74,53.99,2500.0,54.1886,54.1886,53.6298,53.8793,2500.0
2014-10-16 10:00:00,53.91,53.99,53.69,53.78,2500.0,53.7994,53.8793,53.5799,53.6697,2500.0
2014-10-16 10:10:00,53.76,53.92,53.45,53.8,3000.0,53.6497,53.8094,53.3404,53.6897,3000.0
2014-10-16 10:20:00,53.86,54.27,53.67,54.12,6600.0,53.7495,54.1587,53.5599,54.009,6600.0
2014-10-16 10:30:00,54.03,54.14,53.92,54.03,2400.0,53.9192,54.029,53.8094,53.9192,2400.0
2014-10-16 10:40:00,54.11,54.25,53.97,54.25,1600.0,53.999,54.1387,53.8593,54.1387,1600.0
2014-10-16 10:50:00,54.28,54.42,54.16,54.16,2700.0,54.1687,54.3084,54.0489,54.0489,2700.0
2014-10-16 11:00:00,54.17,54.17,53.92,54.03,2300.0,54.0589,54.0589,53.8094,53.9192,2300.0
2014-10-16 11:10:00,54.15,54.18,54.03,54.15,1600.0,54.0389,54.0689,53.9192,54.0389,1600.0
2014-10-16 11:20:00,54.21,54.21,53.96,54.09,4000.0,54.0988,54.0988,53.8493,53.9791,4000.0
2014-10-16 11:30:00,54.14,54.14,53.89,54.01,3000.0,54.029,54.029,53.7795,53.8992,3000.0
2014-10-16 11:40:00,54.01,54.08,53.85,53.99,3200.0,53.8992,53.9691,53.7396,53.8793,3200.0
2014-10-16 11:50:00,54.0,54.11,53.98,54.05,7200.0,53.8893,53.999,53.8693,53.9391,7200.0
2014-10-16 12:00:00,54.08,54.09,53.96,54.05,1300.0,53.9691,53.9791,53.8493,53.9391,1300.0
2014-10-16 12:10:00,54.03,54.03,53.9,53.9,2200.0,53.9192,53.9192,53.7895,53.7895,2200.0
2014-10-16 12:20:00,53.92,54.04,53.92,53.97,2000.0,53.8094,53.9292,53.8094,53.8593,2000.0
2014-10-16 12:30:00,53.9,54.04,53.68,54.04,1900.0,53.7895,53.9292,53.5699,53.9292,1900.0
2014-10-16 12:40:00,53.94,54.02,53.87,54.01,1300.0,53.8294,53.9092,53.7595,53.8992,1300.0
2014-10-16 12:50:00,54.01,54.09,53.97,54.06,2700.0,53.8992,53.9791,53.8593,53.9491,2700.0
2014-10-16 13:00:00,54.09,54.23,54.07,54.08,3800.0,53.9791,54.1188,53.9591,53.9691,3800.0
2014-10-16 13:10:00,54.01,54.1,54.01,54.02,2100.0,53.8992,53.989,53.8992,53.9092,2100.0
2014-10-16 13:20:00,54.01,54.11,54.01,54.05,4500.0,53.8992,53.999,53.8992,53.9391,4500.0
2014-10-16 13:30:00,54.01,54.05,53.87,53.99,5400.0,53.8992,53.9391,53.7595,53.8793,5400.0
2014-10-16 13:40:00,53.99,53.99,53.88,53.94,5900.0,53.8793,53.8793,53.7695,53.8294,5900.0
2014-10-16 13:50:00,53.93,53.99,53.88,53.9,2400.0,53.8194,53.8793,53.7695,53.7895,2400.0
2014-10-16 14:00:00,53.92,54.04,53.9,54.04,3200.0,53.8094,53.9292,53.7895,53.9292,3200.0
2014-10-16 14:10:00,54.0,54.01,53.93,54.0,1300.0,53.8893,53.8992,53.8194,53.8893,1300.0
2014-10-16 14:20:00,53.99,54.05,53.86,54.01,3600.0,53.8793,53.9391,53.7495,53.8992,3600.0
2014-10-16 14:30:00,54.04,54.13,54.03,54.06,2300.0,53.9292,54.019,53.9192,53.9491,2300.0
2014-10-16 14:40:00,53.98,54.1,53.96,54.05,3100.0,53.8693,53.989,53.8493,53.9391,3100.0
2014-10-16 14:50:00,54.03,54.17,54.0,54.05,2600.0,53.9192,54.0589,53.8893,53.9391,2600.0
2014-10-16 15:00:00,54.03,54.16,53.91,54.11,28800.0,53.9192,54.0489,53.7994,53.999,28800.0
2014-10-16 15:10:00,54.15,54.41,54.15,54.24,3400.0,54.0389,54.2984,54.0389,54.1288,3400.0
2014-10-16 15:20:00,54.32,54.54,54.26,54.51,7800.0,54.2086,54.4281,54.1487,54.3982,7800.0
2014-10-16 15:30:00,54.47,54.63,54.42,54.42,8000.0,54.3583,54.518,54.3084,54.3084,8000.0
2014-10-16 15:40:00,54.43,54.64,54.4,54.52,11000.0,54.3184,54.5279,54.2884,54.4082,11000.0
2014-10-16 15:50:00,54.52,54.66,54.5,54.62,32000.0,54.4082,54.5479,54.3882,54.508,32000.0
2014-10-17 09:30:00,55.08,55.08,54.86,54.86,9900.0,54.967,54.967,54.7475,54.7475,9900.0
2014-10-17 09:40:00,54.92,55.19,54.59,55.09,2300.0,54.8074,55.0768,54.478,54.977,2300.0
2014-10-17 09:50:00,55.05,55.63,55.04,55.58,8300.0,54.9371,55.5159,54.9271,55.466,8300.0
2014-10-17 10:00:00,55.52,55.88,55.31,55.88,18300.0,55.4061,55.7654,55.1966,55.7654,18300.0
2014-10-17 10:10:00,55.95,56.28,55.8,55.9,12300.0,55.8353,56.1646,55.6856,55.7854,12300.0
2014-10-17 10:20:00,55.88,55.88,55.72,55.72,800.0,55.7654,55.7654,55.6057,55.6057,800.0
2014-10-17 10:30:00,55.65,55.81,55.64,55.71,3100.0,55.5359,55.6955,55.5259,55.5957,3100.0
2014-10-17 10:40:00,55.71,55.86,55.62,55.71,2300.0,55.5957,55.7454,55.5059,55.5957,2300.0
2014-10-17 10:50:00,55.71,56.54,55.71,56.09,46700.0,55.5957,56.424,55.5957,55.975,46700.0
2014-10-17 11:00:00,56.15,56.15,56.0,56.03,5900.0,56.0348,56.0348,55.8852,55.9151,5900.0
2014-10-17 11:10:00,56.01,56.01,55.73,55.87,4700.0,55.8951,55.8951,55.6157,55.7554,4700.0
2014-10-17 11:20:00,55.82,55.83,55.56,55.56,4000.0,55.7055,55.7155,55.4461,55.4461,4000.0
2014-10-17 11:30:00,55.49,55.49,55.33,55.33,1000.0,55.3762,55.3762,55.2165,55.2165,1000.0
2014-10-17 11:40:00,55.52,55.57,55.51,55.57,300.0,55.4061,55.456,55.3962,55.456,300.0
2014-10-17 11:50:00,55.61,55.61,55.22,55.45,3400.0,55.4959,55.4959,55.1067,55.3363,3400.0
2014-10-17 12:00:00,55.45,55.45,55.08,55.08,4300.0,55.3363,55.3363,54.967,54.967,4300.0
2014-10-17 12:10:00,55.05,55.05,55.0,55.0,1300.0,54.9371,54.9371,54.8872,54.8872,1300.0
2014-10-17 12:20:00,54.94,54.99,54.79,54.79,4200.0,54.8273,54.8772,54.6776,54.6776,4200.0
2014-10-17 12:30:00,54.79,54.84,54.66,54.67,3600.0,54.6776,54.7275,54.5479,54.5579,3600.0
2014-10-17 12:40:00,54.68,54.7,54.46,54.51,6900.0,54.5679,54.5878,54.3483,54.3982,6900.0
2014-10-17 12:50:00,54.54,54.54,54.36,54.39,6400.0,54.4281,54.4281,54.2485,54.2785,6400.0
2014-10-17 13:00:00,54.41,54.46,54.38,54.38,3900.0,54.2984,54.3483,54.2685,54.2685,3900.0
2014-10-17 13:10:00,54.35,54.4,54.34,54.38,1000.0,54.2385,54.2884,54.2286,54.2685,1000.0
2014-10-17 13:20:00,54.37,54.43,54.34,54.34,2900.0,54.2585,54.3184,54.2286,54.2286,2900.0
2014-10-17 13:30:00,54.38,54.57,54.38,54.47,2600.0,54.2685,54.4581,54.2685,54.3583,2600.0
2014-10-17 13:40:00,54.52,54.56,54.4,54.4,4700.0,54.4082,54.4481,54.2884,54.2884,4700.0
2014-10-17 13:50:00,54.41,54.49,54.29,54.35,3900.0,54.2984,54.3782,54.1787,54.2385,3900.0
2014-10-17 14:00:00,54.38,54.41,54.29,54.29,2600.0,54.2685,54.2984,54.1787,54.1787,2600.0
2014-10-17 14:10:00,54.25,54.4,54.25,54.32,2500.0,54.1387,54.2884,54.1387,54.2086,2500.0
2014-10-17 14:20:00,54.36,54.4,54.21,54.3,1900.0,54.2485,54.2884,54.0988,54.1886,1900.0
2014-10-17 14:30:00,54.34,54.49,54.34,54.43,1300.0,54.2286,54.3782,54.2286,54.3184,1300.0
2014-10-17 14:40:00,54.51,54.61,54.51,54.58,1300.0,54.3982,54.498,54.3982,54.4681,1300.0
2014-10-17 14:50:00,54.58,54.63,54.53,54.53,1800.0,54.4681,54.518,54.4182,54.4182,1800.0
2014-10-17 15:00:00,54.58,54.61,54.44,54.61,1900.0,54.4681,54.498,54.3283,54.498,1900.0
2014-10-17 15:10:00,54.53,54.72,54.52,54.68,1600.0,54.4182,54.6078,54.4082,54.5679,1600.0
2014-10-17 15:20:00,54.72,54.78,54.69,54.78,3500.0,54.6078,54.6677,54.5778,54.6677,3500.0
2014-10-17 15:30:00,54.74,54.81,54.69,54.74,3100.0,54.6277,54.6976,54.5778,54.6277,3100.0
2014-10-17 15:40:00,54.74,54.87,54.64,54.77,7800.0,54.6277,54.7575,54.5279,54.6577,7800.0
2014-10-17 15:50:00,54.75,54.83,54.58,54.62,14500.0,54.6377,54.7175,54.4681,54.508,14500.0
2014-10-20 09:30:00,54.37,54.92,54.37,54.92,1100.0,54.2585,54.8074,54.2585,54.8074,1100.0
2014-10-20 09:40:00,54.97,55.27,54.86,55.04,4500.0,54.8573,55.1566,54.7475,54.9271,4500.0
2014-10-20 09:50:00,55.03,55.03,54.76,54.97,4000.0,54.9171,54.9171,54.6477,54.8573,4000.0
2014-10-20 10:00:00,55.02,55.02,54.9,54.99,500.0,54.9072,54.9072,54.7874,54.8772,500.0
2014-10-20 10:10:00,54.91,54.96,54.91,54.96,400.0,54.7974,54.8473,54.7974,54.8473,400.0
2014-10-20 10:20:00,55.12,55.14,55.05,55.14,300.0,55.007,55.0269,54.9371,55.0269,300.0
2014-10-20 10:30:00,55.22,55.22,55.03,55.09,700.0,55.1067,55.1067,54.9171,54.977,700.0
2014-10-20 10:40:00,55.14,55.41,55.14,55.23,1300.0,55.0269,55.2964,55.0269,55.1167,1300.0
2014-10-20 10:50:00,55.18,55.26,55.14,55.2,1200.0,55.0668,55.1467,55.0269,55.0868,1200.0
2014-10-20 11:00:00,55.14,55.26,55.14,55.26,800.0,55.0269,55.1467,55.0269,55.1467,800.0
2014-10-20 11:10:00,55.29,55.35,55.28,55.35,700.0,55.1766,55.2365,55.1666,55.2365,700.0
2014-10-20 11:20:00,55.35,55.49,55.32,55.46,1500.0,55.2365,55.3762,55.2065,55.3463,1500.0
2014-10-20 11:30:00,55.47,55.47,55.47,55.47,100.0,55.3562,55.3562,55.3562,55.3562,100.0
2014-10-20 11:40:00,55.42,55.48,55.42,55.48,300.0,55.3063,55.3662,55.3063,55.3662,300.0
2014-10-20 11:50:00,55.57,55.57,55.38,55.49,3000.0,55.456,55.456,55.2664,55.3762,3000.0
2014-10-20 12:00:00,55.44,55.46,55.28,55.28,2600.0,55.3263,55.3463,55.1666,55.1666,2600.0
2014-10-20 12:10:00,55.28,55.29,55.28,55.29,300.0,55.1666,55.1766,55.1666,55.1766,300.0
2014-10-20 12:20:00,55.24,55.33,55.2,55.3,2200.0,55.1267,55.2165,55.0868,55.1866,2200.0
2014-10-20 12:30:00,55.25,55.32,55.16,55.32,1800.0,55.1367,55.2065,55.0469,55.2065,1800.0
2014-10-20 12:40:00,55.3,55.33,55.24,55.24,1800.0,55.1866,55.2165,55.1267,55.1267,1800.0
2014-10-20 12:50:00,55.24,55.28,55.24,55.24,600.0,55.1267,55.1666,55.1267,55.1267,600.0
2014-10-20 13:00:00,55.25,55.37,55.25,55.37,900.0,55.1367,55.2564,55.1367,55.2564,900.0
2014-10-20 13:10:00,55.39,55.48,55.33,55.44,5600.0,55.2764,55.3662,55.2165,55.3263,5600.0
2014-10-20 13:20:00,55.42,55.51,55.42,55.51,800.0,55.3063,55.3962,55.3063,55.3962,800.0
2014-10-20 13:30:00,55.46,55.54,55.42,55.43,900.0,55.3463,55.4261,55.3063,55.3163,900.0
2014-10-20 13:40:00,55.5,55.53,55.41,55.41,2700.0,55.3862,55.4161,55.2964,55.2964,2700.0
2014-10-20 13:50:00,55.4,55.53,55.4,55.53,600.0,55.2864,55.4161,55.2864,55.4161,600.0
2014-10-20 14:00:00,55.54,55.56,55.53,55.54,1300.0,55.4261,55.4461,55.4161,55.4261,1300.0
2014-10-20 14:10:00,55.57,55.62,55.54,55.55,1000.0,55.456,55.5059,55.4261,55.4361,1000.0
2014-10-20 14:20:00,55.57,55.62,55.56,55.59,1200.0,55.456,55.5059,55.4461,55.476,1200.0
2014-10-20 14:30:00,55.56,55.59,55.54,55.59,900.0,55.4461,55.476,55.4261,55.476,900.0
2014-10-20 14:40:00,55.59,55.63,55.53,55.59,2500.0,55.476,55.5159,55.4161,55.476,2500.0
2014-10-20 14:50:00,55.55,55.59,55.5,55.57,1600.0,55.4361,55.476,55.3862,55.456,1600.0
2014-10-20 15:00:00,55.61,55.75,55.6,55.74,1500.0,55.4959,55.6357,55.486,55.6257,1500.0
2014-10-20 15:10:00,55.74,55.8,55.74,55.77,1400.0,55.6257,55.6856,55.6257,55.6556,1400.0
2014-10-20 15:20:00,55.81,55.88,55.77,55.88,1900.0,55.6955,55.7654,55.6556,55.7654,1900.0
2014-10-20 15:30:00,55.82,55.88,55.78,55.87,2200.0,55.7055,55.7654,55.6656,55.7554,2200.0
2014-10-20 15:40:00,55.93,55.96,55.85,55.96,2600.0,55.8153,55.8452,55.7355,55.8452,2600.0
2014-10-20 15:50:00,55.96,56.15,55.92,56.13,16500.0,55.8452,56.0348,55.8053,56.0149,16500.0
2014-10-21 09:30:00,56.5,56.94,56.5,56.94,1900.0,56.3841,56.8232,56.3841,56.8232,1900.0
2014-10-21 09:40:00,56.89,57.07,56.74,56.75,900.0,56.7733,56.953,56.6236,56.6336,900.0
2014-10-21 09:50:00,56.76,56.76,56.54,56.54,300.0,56.6436,56.6436,56.424,56.424,300.0
2014-10-21 10:00:00,56.6,56.65,56.46,56.65,1400.0,56.4839,56.5338,56.3442,56.5338,1400.0
2014-10-21 10:10:00,56.64,56.82,56.64,56.82,1100.0,56.5238,56.7035,56.5238,56.7035,1100.0
2014-10-21 10:20:00,56.7,56.83,56.64,56.83,1800.0,56.5837,56.7134,56.5238,56.7134,1800.0
2014-10-21 10:30:00,56.83,56.83,56.63,56.81,5500.0,56.7134,56.7134,56.5139,56.6935,5500.0
2014-10-21 10:40:00,56.82,56.93,56.78,56.93,2100.0,56.7035,56.8132,56.6636,56.8132,2100.0
2014-10-21 10:50:00,56.87,56.91,56.81,56.81,1500.0,56.7534,56.7933,56.6935,56.6935,1500.0
2014-10-21 11:00:00,56.81,57.05,56.81,57.05,1300.0,56.6935,56.933,56.6935,56.933,1300.0
2014-10-21 11:10:00,56.95,56.95,56.91,56.93,400.0,56.8332,56.8332,56.7933,56.8132,400.0
2014-10-21 11:20:00,57.0,57.25,56.96,57.25,8500.0,56.8831,57.1326,56.8432,57.1326,8500.0
2014-10-21 11:30:00,57.33,57.4,57.27,57.28,1200.0,57.2124,57.2823,57.1525,57.1625,1200.0
2014-10-21 11:40:00,57.28,57.33,57.21,57.21,1100.0,57.1625,57.2124,57.0927,57.0927,1100.0
2014-10-21 11:50:00,57.07,57.23,57.07,57.17,1500.0,56.953,57.1126,56.953,57.0528,1500.0
2014-10-21 12:00:00,57.15,57.15,57.03,57.03,800.0,57.0328,57.0328,56.913,56.913,800.0
2014-10-21 12:10:00,57.06,57.09,57.0,57.03,1700.0,56.943,56.9729,56.8831,56.913,1700.0
2014-10-21 12:20:00,57.01,57.04,56.8,56.8,1400.0,56.8931,56.923,56.6835,56.6835,1400.0
2014-10-21 12:30:00,56.82,56.88,56.82,56.82,800.0,56.7035,56.7633,56.7035,56.7035,800.0
2014-10-21 12:40:00,56.82,56.87,56.82,56.83,1300.0,56.7035,56.7534,56.7035,56.7134,1300.0
2014-10-21 12:50:00,56.74,56.83,56.74,56.78,500.0,56.6236,56.7134,56.6236,56.6636,500.0
2014-10-21 13:00:00,56.81,56.82,56.8,56.82,500.0,56.6935,56.7035,56.6835,56.7035,500.0
2014-10-21 13:10:00,56.8,56.89,56.8,56.89,1300.0,56.6835,56.7733,56.6835,56.7733,1300.0
2014-10-21 13:20:00,56.81,57.0,56.81,56.93,2400.0,56.6935,56.8831,56.6935,56.8132,2400.0
2014-10-21 13:30:00,56.92,57.01,56.89,56.98,1000.0,56.8033,56.8931,56.7733,56.8631,1000.0
2014-10-21 13:40:00,57.16,57.16,57.16,57.16,100.0,57.0428,57.0428,57.0428,57.0428,100.0
2014-10-21 13:50:00,57.11,57.11,56.98,56.98,2500.0,56.9929,56.9929,56.8631,56.8631,2500.0
2014-10-21 14:00:00,57.05,57.06,57.05,57.06,400.0,56.933,56.943,56.933,56.943,400.0
2014-10-21 14:10:00,57.09,57.11,57.02,57.11,800.0,56.9729,56.9929,56.9031,56.9929,800.0
2014-10-21 14:20:00,57.07,57.12,57.07,57.12,600.0,56.953,57.0029,56.953,57.0029,600.0
2014-10-21 14:30:00,57.14,57.17,57.08,57.17,1900.0,57.0228,57.0528,56.9629,57.0528,1900.0
2014-10-21 14:40:00,57.18,57.18,57.05,57.05,1100.0,57.0627,57.0627,56.933,56.933,1100.0
2014-10-21 14:50:00,57.09,57.12,57.08,57.09,1300.0,56.9729,57.0029,56.9629,56.9729,1300.0
2014-10-21 15:00:00,57.11,57.18,57.11,57.13,900.0,56.9929,57.0627,56.9929,57.0128,900.0
2014-10-21 15:10:00,57.13,57.26,57.13,57.22,1500.0,57.0128,57.1426,57.0128,57.1026,1500.0
2014-10-21 15:20:00,57.26,57.32,57.22,57.32,2400.0,57.1426,57.2024,57.1026,57.2024,2400.0
2014-10-21 15:30:00,57.26,57.27,57.16,57.18,2900.0,57.1426,57.1525,57.0428,57.0627,2900.0
2014-10-21 15:40:00,57.19,57.22,57.14,57.17,4400.0,57.0727,57.1026,57.0228,57.0528,4400.0
2014-10-21 15:50:00,57.17,57.23,57.11,57.23,11500.0,57.0528,57.1126,56.9929,57.1126,11500.0
2014-10-22 09:30:00,57.54,57.54,57.25,57.46,3600.0,57.422,57.422,57.1326,57.3422,3600.0
2014-10-22 09:40:00,57.26,57.26,57.26,57.26,100.0,57.1426,57.1426,57.1426,57.1426,100.0
2014-10-22 09:50:00,57.58,57.58,57.54,57.54,400.0,57.4619,57.4619,57.422,57.422,400.0
2014-10-22 10:00:00,57.33,57.34,57.15,57.25,700.0,57.2124,57.2224,57.0328,57.1326,700.0
2014-10-22 10:10:00,57.2,57.2,57.01,57.01,1100.0,57.0827,57.0827,56.8931,56.8931,1100.0
2014-10-22 10:20:00,57.1,57.42,57.09,57.16,2200.0,56.9829,57.3022,56.9729,57.0428,2200.0
2014-10-22 10:30:00,57.27,57.28,57.25,57.25,900.0,57.1525,57.1625,57.1326,57.1326,900.0
2014-10-22 10:40:00,57.23,57.23,57.2,57.2,200.0,57.1126,57.1126,57.0827,57.0827,200.0
2014-10-22 10:50:00,57.19,57.21,57.11,57.15,1000.0,57.0727,57.0927,56.9929,57.0328,1000.0
2014-10-22 11:00:00,57.15,57.15,57.15,57.15,0.0,57.0328,57.0328,57.0328,57.0328,0.0
2014-10-22 11:10:00,57.23,57.23,57.16,57.21,1000.0,57.1126,57.1126,57.0428,57.0927,1000.0
2014-10-22 11:20:00,57.19,57.19,57.19,57.19,100.0,57.0727,57.0727,57.0727,57.0727,100.0
2014-10-22 11:30:00,57.13,57.27,57.12,57.27,1000.0,57.0128,57.1525,57.0029,57.1525,1000.0
2014-10-22 11:40:00,57.31,57.31,57.19,57.19,300.0,57.1925,57.1925,57.0727,57.0727,300.0
2014-10-22 11:50:00,57.15,57.19,57.12,57.12,800.0,57.0328,57.0727,57.0029,57.0029,800.0
2014-10-22 12:00:00,57.11,57.11,57.03,57.03,500.0,56.9929,56.9929,56.913,56.913,500.0
2014-10-22 12:10:00,57.03,57.03,56.91,56.91,1000.0,56.913,56.913,56.7933,56.7933,1000.0
2014-10-22 12:20:00,56.95,56.96,56.95,56.96,200.0,56.8332,56.8432,56.8332,56.8432,200.0
2014-10-22 12:30:00,57.0,57.0,56.88,56.88,800.0,56.8831,56.8831,56.7633,56.7633,800.0
2014-10-22 12:40:00,56.84,56.86,56.71,56.71,600.0,56.7234,56.7434,56.5937,56.5937,600.0
2014-10-22 12:50:00,56.74,56.81,56.74,56.81,700.0,56.6236,56.6935,56.6236,56.6935,700.0
2014-10-22 13:00:00,57.0,57.01,57.0,57.01,200.0,56.8831,56.8931,56.8831,56.8931,200.0
2014-10-22 13:10:00,56.92,57.02,56.88,56.95,1800.0,56.8033,56.9031,56.7633,56.8332,1800.0
2014-10-22 13:20:00,56.91,56.91,56.76,56.76,1100.0,56.7933,56.7933,56.6436,56.6436,1100.0
2014-10-22 13:30:00,56.71,56.78,56.69,56.78,1100.0,56.5937,56.6636,56.5737,56.6636,1100.0
2014-10-22 13:40:00,56.81,56.88,56.79,56.79,900.0,56.6935,56.7633,56.6735,56.6735,900.0
2014-10-22 13:50:00,56.78,56.78,56.78,56.78,100.0,56.6636,56.6636,56.6636,56.6636,100.0
2014-10-22 14:00:00,56.78,56.79,56.71,56.78,1200.0,56.6636,56.6735,56.5937,56.6636,1200.0
2014-10-22 14:10:00,56.83,56.83,56.78,56.78,500.0,56.7134,56.7134,56.6636,56.6636,500.0
2014-10-22 14:20:00,56.72,56.74,56.67,56.69,1000.0,56.6037,56.6236,56.5538,56.5737,1000.0
2014-10-22 14:30:00,56.67,56.67,56.62,56.62,400.0,56.5538,56.5538,56.5039,56.5039,400.0
2014-10-22 14:40:00,56.59,56.68,56.59,56.68,800.0,56.4739,56.5638,56.4739,56.5638,800.0
2014-10-22 14:50:00,56.63,56.65,56.49,56.64,1300.0,56.5139,56.5338,56.3741,56.5238,1300.0
2014-10-22 15:00:00,56.59,56.64,56.58,56.64,500.0,56.4739,56.5238,56.464,56.5238,500.0
2014-10-22 15:10:00,56.62,56.64,56.58,56.64,1500.0,56.5039,56.5238,56.464,56.5238,1500.0
2014-10-22 15:20:00,56.59,56.59,56.56,56.56,500.0,56.4739,56.4739,56.444,56.444,500.0
2014-10-22 15:30:00,56.49,56.49,56.47,56.47,600.0,56.3741,56.3741,56.3542,56.3542,600.0
2014-10-22 15:40:00,56.5,56.51,56.41,56.41,2300.0,56.3841,56.3941,56.2943,56.2943,2300.0
2014-10-22 15:50:00,56.39,56.52,56.28,56.3,12800.0,56.2744,56.4041,56.1646,56.1845,12800.0
2014-10-23 09:30:00,56.89,56.89,56.47,56.47,3700.0,56.7733,56.7733,56.3542,56.3542,3700.0
2014-10-23 09:40:00,56.51,56.64,56.42,56.42,600.0,56.3941,56.5238,56.3043,56.3043,600.0
2014-10-23 09:50:00,56.26,56.38,56.26,56.38,900.0,56.1446,56.2644,56.1446,56.2644,900.0
2014-10-23 10:00:00,56.45,56.69,56.45,56.61,900.0,56.3342,56.5737,56.3342,56.4939,900.0
2014-10-23 10:10:00,56.66,56.75,56.55,56.55,2400.0,56.5438,56.6336,56.434,56.434,2400.0
2014-10-23 10:20:00,56.65,56.65,56.5,56.5,1000.0,56.5338,56.5338,56.3841,56.3841,1000.0
2014-10-23 10:30:00,56.53,56.58,56.49,56.49,500.0,56.4141,56.464,56.3741,56.3741,500.0
2014-10-23 10:40:00,56.53,56.61,56.53,56.61,400.0,56.4141,56.4939,56.4141,56.4939,400.0
2014-10-23 10:50:00,56.65,56.81,56.65,56.75,4200.0,56.5338,56.6935,56.5338,56.6336,4200.0
2014-10-23 11:00:00,56.75,57.07,56.73,56.97,2100.0,56.6336,56.953,56.6137,56.8532,2100.0
2014-10-23 11:10:00,57.07,57.07,56.8,56.86,4400.0,56.953,56.953,56.6835,56.7434,4400.0
2014-10-23 11:20:00,56.79,56.85,56.79,56.79,800.0,56.6735,56.7334,56.6735,56.6735,800.0
2014-10-23 11:30:00,56.83,57.08,56.82,56.83,2100.0,56.7134,56.9629,56.7035,56.7134,2100.0
2014-10-23 11:40:00,56.98,56.98,56.89,56.89,400.0,56.8631,56.8631,56.7733,56.7733,400.0
2014-10-23 11:50:00,57.01,57.12,57.0,57.04,1400.0,56.8931,57.0029,56.8831,56.923,1400.0
2014-10-23 12:00:00,57.03,57.11,57.02,57.02,2000.0,56.913,56.9929,56.9031,56.9031,2000.0
2014-10-23 12:10:00,57.06,57.07,56.93,57.03,9500.0,56.943,56.953,56.8132,56.913,9500.0
2014-10-23 12:20:00,57.04,57.04,56.94,56.94,700.0,56.923,56.923,56.8232,56.8232,700.0
2014-10-23 12:30:00,56.96,57.02,56.93,57.02,400.0,56.8432,56.9031,56.8132,56.9031,400.0
2014-10-23 12:40:00,56.94,56.94,56.94,56.94,100.0,56.8232,56.8232,56.8232,56.8232,100.0
2014-10-23 12:50:00,56.93,56.96,56.89,56.95,1000.0,56.8132,56.8432,56.7733,56.8332,1000.0
2014-10-23 13:00:00,56.9,56.94,56.84,56.94,800.0,56.7833,56.8232,56.7234,56.8232,800.0
2014-10-23 13:10:00,56.9,57.01,56.9,57.01,400.0,56.7833,56.8931,56.7833,56.8931,400.0
2014-10-23 13:20:00,56.94,57.04,56.94,57.0,1000.0,56.8232,56.923,56.8232,56.8831,1000.0
2014-10-23 13:30:00,57.05,57.13,57.0,57.03,3000.0,56.933,57.0128,56.8831,56.913,3000.0
2014-10-23 13:40:00,57.0,57.0,56.98,57.0,400.0,56.8831,56.8831,56.8631,56.8831,400.0
2014-10-23 13:50:00,57.01,57.04,56.9,56.98,3300.0,56.8931,56.923,56.7833,56.8631,3300.0
2014-10-23 14:00:00,56.94,57.03,56.9,56.91,1400.0,56.8232,56.913,56.7833,56.7933,1400.0
2014-10-23 14:10:00,56.9,57.0,56.89,56.92,4200.0,56.7833,56.8831,56.7733,56.8033,4200.0
2014-10-23 14:20:00,56.91,56.99,56.88,56.99,2000.0,56.7933,56.8731,56.7633,56.8731,2000.0
2014-10-23 14:30:00,56.92,57.0,56.9,56.9,1600.0,56.8033,56.8831,56.7833,56.7833,1600.0
2014-10-23 14:40:00,56.92,57.07,56.89,56.99,15500.0,56.8033,56.953,56.7733,56.8731,15500.0
2014-10-23 14:50:00,57.04,57.04,57.01,57.01,400.0,56.923,56.923,56.8931,56.8931,400.0
2014-10-23 15:00:00,56.95,56.95,56.86,56.88,1100.0,56.8332,56.8332,56.7434,56.7633,1100.0
2014-10-23 15:10:00,56.83,56.97,56.83,56.85,700.0,56.7134,56.8532,56.7134,56.7334,700.0
2014-10-23 15:20:00,56.82,56.87,56.74,56.83,2800.0,56.7035,56.7534,56.6236,56.7134,2800.0
2014-10-23 15:30:00,56.92,56.94,56.9,56.9,400.0,56.8033,56.8232,56.7833,56.7833,400.0
2014-10-23 15:40:00,56.88,56.97,56.84,56.96,2200.0,56.7633,56.8532,56.7234,56.8432,2200.0
2014-10-23 15:50:00,56.98,57.03,56.82,57.03,15200.0,56.8631,56.913,56.7035,56.913,15200.0
2014-10-24 09:30:00,57.02,57.02,56.82,57.0,3700.0,56.9031,56.9031,56.7035,56.8831,3700.0
2014-10-24 09:40:00,57.04,57.23,56.99,57.23,5100.0,56.923,57.1126,56.8731,57.1126,5100.0
2014-10-24 09:50:00,57.04,57.05,56.9,56.91,1100.0,56.923,56.933,56.7833,56.7933,1100.0
2014-10-24 10:00:00,56.91,56.97,56.8,56.8,500.0,56.7933,56.8532,56.6835,56.6835,500.0
2014-10-24 10:10:00,56.95,57.08,56.95,56.97,2400.0,56.8332,56.9629,56.8332,56.8532,2400.0
2014-10-24 10:20:00,56.96,56.96,56.79,56.79,800.0,56.8432,56.8432,56.6735,56.6735,800.0
2014-10-24 10:30:00,56.76,56.89,56.76,56.8,1200.0,56.6436,56.7733,56.6436,56.6835,1200.0
2014-10-24 10:40:00,56.81,56.84,56.78,56.78,800.0,56.6935,56.7234,56.6636,56.6636,800.0
2014-10-24 10:50:00,56.76,56.89,56.76,56.87,2100.0,56.6436,56.7733,56.6436,56.7534,2100.0
2014-10-24 11:00:00,56.83,56.84,56.74,56.75,1700.0,56.7134,56.7234,56.6236,56.6336,1700.0
2014-10-24 11:10:00,56.7,56.83,56.7,56.83,700.0,56.5837,56.7134,56.5837,56.7134,700.0
2014-10-24 11:20:00,56.72,56.78,56.71,56.78,800.0,56.6037,56.6636,56.5937,56.6636,800.0
2014-10-24 11:30:00,56.61,56.74,56.61,56.72,700.0,56.4939,56.6236,56.4939,56.6037,700.0
2014-10-24 11:40:00,56.69,56.79,56.69,56.72,500.0,56.5737,56.6735,56.5737,56.6037,500.0
2014-10-24 11:50:00,56.71,56.74,56.62,56.65,2000.0,56.5937,56.6236,56.5039,56.5338,2000.0
2014-10-24 12:00:00,56.69,56.72,56.66,56.67,800.0,56.5737,56.6037,56.5438,56.5538,800.0
2014-10-24 12:10:00,56.68,56.77,56.64,56.77,3200.0,56.5638,56.6536,56.5238,56.6536,3200.0
2014-10-24 12:20:00,56.77,56.77,56.59,56.65,1800.0,56.6536,56.6536,56.4739,56.5338,1800.0
2014-10-24 12:30:00,56.67,56.71,56.62,56.71,1100.0,56.5538,56.5937,56.5039,56.5937,1100.0
2014-10-24 12:40:00,56.69,56.72,56.67,56.68,2000.0,56.5737,56.6037,56.5538,56.5638,2000.0
2014-10-24 12:50:00,56.62,56.69,56.62,56.65,600.0,56.5039,56.5737,56.5039,56.5338,600.0
2014-10-24 13:00:00,56.65,56.65,56.62,56.62,400.0,56.5338,56.5338,56.5039,56.5039,400.0
2014-10-24 13:10:00,56.63,56.63,56.58,56.62,1500.0,56.5139,56.5139,56.464,56.5039,1500.0
2014-10-24 13:20:00,56.64,56.66,56.64,56.64,500.0,56.5238,56.5438,56.5238,56.5238,500.0
2014-10-24 13:30:00,56.63,56.68,56.63,56.66,3400.0,56.5139,56.5638,56.5139,56.5438,3400.0
2014-10-24 13:40:00,56.65,56.68,56.65,56.67,1600.0,56.5338,56.5638,56.5338,56.5538,1600.0
2014-10-24 13:50:00,56.66,56.69,56.64,56.64,1600.0,56.5438,56.5737,56.5238,56.5238,1600.0
2014-10-24 14:00:00,56.63,56.7,56.63,56.7,3000.0,56.5139,56.5837,56.5139,56.5837,3000.0
2014-10-24 14:10:00,56.7,56.71,56.69,56.69,2000.0,56.5837,56.5937,56.5737,56.5737,2000.0
2014-10-24 14:20:00,56.71,56.76,56.7,56.7,1500.0,56.5937,56.6436,56.5837,56.5837,1500.0
2014-10-24 14:30:00,56.7,56.76,56.7,56.76,500.0,56.5837,56.6436,56.5837,56.6436,500.0
2014-10-24 14:40:00,56.72,56.8,56.71,56.8,900.0,56.6037,56.6835,56.5937,56.6835,900.0
2014-10-24 14:50:00,56.74,56.74,56.69,56.69,800.0,56.6236,56.6236,56.5737,56.5737,800.0
2014-10-24 15:00:00,56.71,56.86,56.71,56.78,800.0,56.5937,56.7434,56.5937,56.6636,800.0
2014-10-24 15:10:00,56.79,56.86,56.76,56.84,3800.0,56.6735,56.7434,56.6436,56.7234,3800.0
2014-10-24 15:20:00,56.84,56.85,56.76,56.76,4500.0,56.7234,56.7334,56.6436,56.6436,4500.0
2014-10-24 15:30:00,56.84,56.89,56.8,56.89,2200.0,56.7234,56.7733,56.6835,56.7733,2200.0
2014-10-24 15:40:00,56.94,56.99,56.92,56.97,3900.0,56.8232,56.8731,56.8033,56.8532,3900.0
2014-10-24 15:50:00,56.97,56.98,56.88,56.97,8700.0,56.8532,56.8631,56.7633,56.8532,8700.0
2014-10-27 09:30:00,56.86,56.86,56.53,56.53,2400.0,56.7434,56.7434,56.4141,56.4141,2400.0
2014-10-27 09:40:00,56.81,56.81,56.56,56.56,300.0,56.6935,56.6935,56.444,56.444,300.0
2014-10-27 09:50:00,56.44,56.56,56.43,56.55,1600.0,56.3242,56.444,56.3143,56.434,1600.0
2014-10-27 10:00:00,56.53,56.55,56.42,56.55,2000.0,56.4141,56.434,56.3043,56.434,2000.0
2014-10-27 10:10:00,56.55,56.67,56.55,56.67,1200.0,56.434,56.5538,56.434,56.5538,1200.0
2014-10-27 10:20:00,56.64,56.77,56.63,56.77,500.0,56.5238,56.6536,56.5139,56.6536,500.0
2014-10-27 10:30:00,56.69,56.77,56.68,56.77,2000.0,56.5737,56.6536,56.5638,56.6536,2000.0
2014-10-27 10:40:00,56.86,57.08,56.86,57.08,2500.0,56.7434,56.9629,56.7434,56.9629,2500.0
2014-10-27 10:50:00,57.06,57.22,57.05,57.22,1200.0,56.943,57.1026,56.933,57.1026,1200.0
2014-10-27 11:00:00,57.21,57.29,57.14,57.29,1000.0,57.0927,57.1725,57.0228,57.1725,1000.0
2014-10-27 11:10:00,57.35,57.57,57.35,57.46,1200.0,57.2324,57.4519,57.2324,57.3422,1200.0
2014-10-27 11:20:00,57.52,57.52,57.45,57.51,1200.0,57.402,57.402,57.3322,57.3921,1200.0
2014-10-27 11:30:00,57.47,57.47,57.43,57.43,300.0,57.3521,57.3521,57.3122,57.3122,300.0
2014-10-27 11:40:00,57.39,57.44,57.39,57.44,1100.0,57.2723,57.3222,57.2723,57.3222,1100.0
2014-10-27 11:50:00,57.41,57.42,57.39,57.39,1000.0,57.2923,57.3022,57.2723,57.2723,1000.0
2014-10-27 12:00:00,57.4,57.48,57.4,57.45,1200.0,57.2823,57.3621,57.2823,57.3322,1200.0
2014-10-27 12:10:00,57.47,57.47,57.42,57.42,600.0,57.3521,57.3521,57.3022,57.3022,600.0
2014-10-27 12:20:00,57.51,57.54,57.45,57.54,700.0,57.3921,57.422,57.3322,57.422,700.0
2014-10-27 12:30:00,57.6,57.61,57.6,57.61,200.0,57.4819,57.4918,57.4819,57.4918,200.0
2014-10-27 12:40:00,57.77,57.77,57.77,57.77,1000.0,57.6515,57.6515,57.6515,57.6515,1000.0
2014-10-27 12:50:00,57.76,57.81,57.76,57.81,700.0,57.6415,57.6914,57.6415,57.6914,700.0
2014-10-27 13:00:00,57.85,57.91,57.85,57.91,400.0,57.7314,57.7912,57.7314,57.7912,400.0
2014-10-27 13:10:00,57.93,57.93,57.86,57.88,700.0,57.8112,57.8112,57.7413,57.7613,700.0
2014-10-27 13:20:00,57.86,57.86,57.86,57.86,100.0,57.7413,57.7413,57.7413,57.7413,100.0
2014-10-27 13:30:00,57.83,57.89,57.82,57.89,800.0,57.7114,57.7713,57.7014,57.7713,800.0
2014-10-27 13:40:00,57.88,57.88,57.86,57.86,300.0,57.7613,57.7613,57.7413,57.7413,300.0
2014-10-27 13:50:00,57.85,57.97,57.85,57.96,1300.0,57.7314,57.8511,57.7314,57.8411,1300.0
2014-10-27 14:00:00,57.91,57.91,57.91,57.91,100.0,57.7912,57.7912,57.7912,57.7912,100.0
2014-10-27 14:10:00,57.9,57.9,57.84,57.86,1000.0,57.7813,57.7813,57.7214,57.7413,1000.0
2014-10-27 14:20:00,57.85,57.85,57.77,57.77,1000.0,57.7314,57.7314,57.6515,57.6515,1000.0
2014-10-27 14:30:00,57.77,57.86,57.77,57.86,600.0,57.6515,57.7413,57.6515,57.7413,600.0
2014-10-27 14:40:00,57.86,57.86,57.86,57.86,100.0,57.7413,57.7413,57.7413,57.7413,100.0
2014-10-27 14:50:00,57.94,57.94,57.83,57.84,600.0,57.8212,57.8212,57.7114,57.7214,600.0
2014-10-27 15:00:00,57.89,57.9,57.85,57.85,1300.0,57.7713,57.7813,57.7314,57.7314,1300.0
2014-10-27 15:10:00,57.82,57.86,57.82,57.86,500.0,57.7014,57.7413,57.7014,57.7413,500.0
2014-10-27 15:20:00,57.94,57.97,57.89,57.91,5400.0,57.8212,57.8511,57.7713,57.7912,5400.0
2014-10-27 15:30:00,57.91,57.97,57.88,57.97,1100.0,57.7912,57.8511,57.7613,57.8511,1100.0
2014-10-27 15:40:00,57.98,58.03,57.95,58.03,3000.0,57.8611,57.911,57.8312,57.911,3000.0
2014-10-27 15:50:00,58.01,58.04,57.97,57.99,6500.0,57.891,57.921,57.8511,57.8711,6500.0
2014-10-28 09:30:00,58.22,58.4,58.22,58.39,800.0,58.1006,58.2802,58.1006,58.2702,800.0
2014-10-28 09:40:00,58.39,58.39,58.39,58.39,0.0,58.2702,58.2702,58.2702,58.2702,0.0
2014-10-28 09:50:00,58.41,58.5,58.4,58.41,700.0,58.2902,58.38,58.2802,58.2902,700.0
2014-10-28 10:00:00,58.55,58.73,58.5,58.55,4800.0,58.4299,58.6096,58.38,58.4299,4800.0
2014-10-28 10:10:00,58.45,58.58,58.44,58.54,2400.0,58.3301,58.4599,58.3201,58.4199,2400.0
2014-10-28 10:20:00,58.51,58.57,58.51,58.54,1600.0,58.39,58.4499,58.39,58.4199,1600.0
2014-10-28 10:30:00,58.45,58.45,58.44,58.45,300.0,58.3301,58.3301,58.3201,58.3301,300.0
2014-10-28 10:40:00,58.47,58.51,58.45,58.46,800.0,58.3501,58.39,58.3301,58.3401,800.0
2014-10-28 10:50:00,58.44,58.64,58.41,58.63,2100.0,58.3201,58.5197,58.2902,58.5098,2100.0
2014-10-28 11:00:00,58.66,58.71,58.62,58.64,1800.0,58.5397,58.5896,58.4998,58.5197,1800.0
2014-10-28 11:10:00,58.74,58.76,58.65,58.68,1500.0,58.6195,58.6395,58.5297,58.5597,1500.0
2014-10-28 11:20:00,58.76,58.81,58.74,58.81,1700.0,58.6395,58.6894,58.6195,58.6894,1700.0
2014-10-28 11:30:00,58.88,58.92,58.85,58.92,1200.0,58.7592,58.7992,58.7293,58.7992,1200.0
2014-10-28 11:40:00,58.94,58.99,58.94,58.98,1000.0,58.8191,58.869,58.8191,58.859,1000.0
2014-10-28 11:50:00,58.92,58.92,58.79,58.81,1200.0,58.7992,58.7992,58.6694,58.6894,1200.0
2014-10-28 12:00:00,58.81,58.87,58.78,58.82,2500.0,58.6894,58.7493,58.6594,58.6994,2500.0
2014-10-28 12:10:00,58.9,58.9,58.73,58.73,3900.0,58.7792,58.7792,58.6096,58.6096,3900.0
2014-10-28 12:20:00,58.74,58.8,58.44,58.57,8800.0,58.6195,58.6794,58.3201,58.4499,8800.0
2014-10-28 12:30:00,58.6,58.67,58.57,58.59,900.0,58.4798,58.5497,58.4499,58.4698,900.0
2014-10-28 12:40:00,58.62,58.67,58.6,58.67,1000.0,58.4998,58.5497,58.4798,58.5497,1000.0
2014-10-28 12:50:00,58.7,58.79,58.69,58.79,1500.0,58.5796,58.6694,58.5696,58.6694,1500.0
2014-10-28 13:00:00,58.83,58.86,58.79,58.86,1000.0,58.7093,58.7393,58.6694,58.7393,1000.0
2014-10-28 13:10:00,58.8,58.81,58.7,58.74,1400.0,58.6794,58.6894,58.5796,58.6195,1400.0
2014-10-28 13:20:00,58.73,58.82,58.71,58.82,900.0,58.6096,58.6994,58.5896,58.6994,900.0
2014-10-28 13:30:00,58.8,58.92,58.75,58.81,2000.0,58.6794,58.7992,58.6295,58.6894,2000.0
2014-10-28 13:40:00,58.86,58.93,58.8,58.84,3800.0,58.7393,58.8091,58.6794,58.7193,3800.0
2014-10-28 13:50:00,58.83,58.88,58.77,58.82,3500.0,58.7093,58.7592,58.6495,58.6994,3500.0
2014-10-28 14:00:00,58.85,58.86,58.76,58.83,2200.0,58.7293,58.7393,58.6395,58.7093,2200.0
2014-10-28 14:10:00,58.82,58.83,58.73,58.74,4200.0,58.6994,58.7093,58.6096,58.6195,4200.0
2014-10-28 14:20:00,58.72,58.82,58.71,58.82,2800.0,58.5996,58.6994,58.5896,58.6994,2800.0
2014-10-28 14:30:00,58.76,58.77,58.57,58.77,4600.0,58.6395,58.6495,58.4499,58.6495,4600.0
2014-10-28 14:40:00,58.87,58.97,58.73,58.75,5100.0,58.7493,58.8491,58.6096,58.6295,5100.0
2014-10-28 14:50:00,58.77,58.85,58.76,58.76,1700.0,58.6495,58.7293,58.6395,58.6395,1700.0
2014-10-28 15:00:00,58.82,58.95,58.72,58.73,4900.0,58.6994,58.8291,58.5996,58.6096,4900.0
2014-10-28 15:10:00,58.73,58.81,58.72,58.73,5100.0,58.6096,58.6894,58.5996,58.6096,5100.0
2014-10-28 15:20:00,58.77,58.92,58.71,58.92,4000.0,58.6495,58.7992,58.5896,58.7992,4000.0
2014-10-28 15:30:00,58.97,59.24,58.97,59.24,3400.0,58.8491,59.1185,58.8491,59.1185,3400.0
2014-10-28 15:40:00,59.21,59.26,59.14,59.25,4400.0,59.0886,59.1385,59.0187,59.1285,4400.0
2014-10-28 15:50:00,59.24,59.4,59.24,59.38,11800.0,59.1185,59.2782,59.1185,59.2582,11800.0
2014-10-29 09:30:00,59.39,59.56,59.16,59.56,1300.0,59.2682,59.4378,59.0387,59.4378,1300.0
2014-10-29 09:40:00,59.96,59.96,59.72,59.9,3300.0,59.837,59.837,59.5975,59.7772,3300.0
2014-10-29 09:50:00,59.9,60.09,59.84,60.09,5500.0,59.7772,59.9668,59.7173,59.9668,5500.0
2014-10-29 10:00:00,59.83,59.83,59.67,59.67,200.0,59.7073,59.7073,59.5476,59.5476,200.0
2014-10-29 10:10:00,59.6,59.68,59.5,59.59,1900.0,59.4778,59.5576,59.378,59.4678,1900.0
2014-10-29 10:20:00,59.59,59.59,59.46,59.59,1600.0,59.4678,59.4678,59.3381,59.4678,1600.0
2014-10-29 10:30:00,59.65,59.65,59.65,59.65,100.0,59.5277,59.5277,59.5277,59.5277,100.0
2014-10-29 10:40:00,59.5,59.7,59.41,59.7,2100.0,59.378,59.5776,59.2882,59.5776,2100.0
2014-10-29 10:50:00,59.59,59.59,59.48,59.59,1800.0,59.4678,59.4678,59.358,59.4678,1800.0
2014-10-29 11:00:00,59.59,59.77,59.59,59.69,2100.0,59.4678,59.6474,59.4678,59.5676,2100.0
2014-10-29 11:10:00,59.7,59.74,59.65,59.74,1800.0,59.5776,59.6175,59.5277,59.6175,1800.0
2014-10-29 11:20:00,59.79,59.85,59.79,59.82,500.0,59.6674,59.7273,59.6674,59.6973,500.0
2014-10-29 11:30:00,59.7,59.77,59.67,59.67,600.0,59.5776,59.6474,59.5476,59.5476,600.0
2014-10-29 11:40:00,59.61,59.64,59.57,59.59,1400.0,59.4877,59.5177,59.4478,59.4678,1400.0
2014-10-29 11:50:00,59.58,59.61,59.45,59.61,2800.0,59.4578,59.4877,59.3281,59.4877,2800.0
2014-10-29 12:00:00,59.64,59.64,59.6,59.64,500.0,59.5177,59.5177,59.4778,59.5177,500.0
2014-10-29 12:10:00,59.6,59.64,59.6,59.64,200.0,59.4778,59.5177,59.4778,59.5177,200.0
2014-10-29 12:20:00,59.64,59.64,59.64,59.64,0.0,59.5177,59.5177,59.5177,59.5177,0.0
2014-10-29 12:30:00,59.51,59.55,59.51,59.51,600.0,59.388,59.4279,59.388,59.388,600.0
2014-10-29 12:40:00,59.45,59.51,59.45,59.5,400.0,59.3281,59.388,59.3281,59.378,400.0
2014-10-29 12:50:00,59.5,59.58,59.5,59.58,800.0,59.378,59.4578,59.378,59.4578,800.0
2014-10-29 13:00:00,59.49,59.56,59.49,59.56,300.0,59.368,59.4378,59.368,59.4378,300.0
2014-10-29 13:10:00,59.53,59.68,59.53,59.59,2100.0,59.4079,59.5576,59.4079,59.4678,2100.0
2014-10-29 13:20:00,59.61,59.61,59.55,59.56,600.0,59.4877,59.4877,59.4279,59.4378,600.0
2014-10-29 13:30:00,59.56,59.56,59.53,59.53,300.0,59.4378,59.4378,59.4079,59.4079,300.0
2014-10-29 13:40:00,59.52,59.69,59.52,59.66,1600.0,59.3979,59.5676,59.3979,59.5376,1600.0
2014-10-29 13:50:00,59.66,59.77,59.62,59.77,800.0,59.5376,59.6474,59.4977,59.6474,800.0
2014-10-29 14:00:00,59.7,59.7,59.54,59.63,2400.0,59.5776,59.5776,59.4179,59.5077,2400.0
2014-10-29 14:10:00,59.77,59.86,59.67,59.71,4600.0,59.6474,59.7372,59.5476,59.5875,4600.0
2014-10-29 14:20:00,59.7,59.95,59.7,59.95,2100.0,59.5776,59.827,59.5776,59.827,2100.0
2014-10-29 14:30:00,60.0,60.05,59.96,60.05,1200.0,59.8769,59.9268,59.837,59.9268,1200.0
2014-10-29 14:40:00,59.98,59.98,59.81,59.81,1200.0,59.857,59.857,59.6873,59.6873,1200.0
2014-10-29 14:50:00,59.75,60.04,59.75,60.04,2600.0,59.6275,59.9169,59.6275,59.9169,2600.0
2014-10-29 15:00:00,60.03,60.08,59.93,59.93,2100.0,59.9069,59.9568,59.8071,59.8071,2100.0
2014-10-29 15:10:00,59.93,60.02,59.9,59.94,3300.0,59.8071,59.8969,59.7772,59.8171,3300.0
2014-10-29 15:20:00,59.93,60.06,59.93,60.01,12500.0,59.8071,59.9368,59.8071,59.8869,12500.0
2014-10-29 15:30:00,60.04,60.25,60.04,60.25,3300.0,59.9169,60.1264,59.9169,60.1264,3300.0
2014-10-29 15:40:00,60.25,60.4,60.21,60.25,3900.0,60.1264,60.2761,60.0865,60.1264,3900.0
2014-10-29 15:50:00,60.22,60.3,60.08,60.19,19100.0,60.0965,60.1763,59.9568,60.0666,19100.0
2014-10-30 09:30:00,59.82,60.13,59.82,60.13,2100.0,59.6973,60.0067,59.6973,60.0067,2100.0
2014-10-30 09:40:00,60.14,60.14,59.85,59.85,900.0,60.0167,60.0167,59.7273,59.7273,900.0
2014-10-30 09:50:00,60.07,60.57,60.07,60.27,16400.0,59.9468,60.4458,59.9468,60.1464,16400.0
2014-10-30 10:00:00,60.4,60.44,60.16,60.24,9500.0,60.2761,60.316,60.0366,60.1165,9500.0
2014-10-30 10:10:00,60.18,60.33,60.18,60.33,1200.0,60.0566,60.2063,60.0566,60.2063,1200.0
2014-10-30 10:20:00,60.31,60.31,60.31,60.31,100.0,60.1863,60.1863,60.1863,60.1863,100.0
2014-10-30 10:30:00,60.39,60.39,60.36,60.38,700.0,60.2661,60.2661,60.2362,60.2562,700.0
2014-10-30 10:40:00,60.43,60.43,60.2,60.2,400.0,60.3061,60.3061,60.0765,60.0765,400.0
2014-10-30 10:50:00,60.25,60.48,60.18,60.34,4900.0,60.1264,60.356,60.0566,60.2162,4900.0
2014-10-30 11:00:00,60.43,60.66,60.43,60.52,1000.0,60.3061,60.5356,60.3061,60.3959,1000.0
2014-10-30 11:10:00,60.43,60.59,60.43,60.54,8500.0,60.3061,60.4657,60.3061,60.4158,8500.0
2014-10-30 11:20:00,60.54,60.69,60.51,60.69,2700.0,60.4158,60.5655,60.3859,60.5655,2700.0
2014-10-30 11:30:00,60.6,60.61,60.6,60.61,700.0,60.4757,60.4857,60.4757,60.4857,700.0
2014-10-30 11:40:00,60.6,60.64,60.5,60.64,900.0,60.4757,60.5156,60.3759,60.5156,900.0
2014-10-30 11:50:00,60.7,60.71,60.65,60.66,700.0,60.5755,60.5855,60.5256,60.5356,700.0
2014-10-30 12:00:00,60.79,60.79,60.73,60.73,200.0,60.6653,60.6653,60.6054,60.6054,200.0
2014-10-30 12:10:00,60.75,60.79,60.74,60.74,600.0,60.6254,60.6653,60.6154,60.6154,600.0
2014-10-30 12:20:00,60.8,61.09,60.8,60.98,4400.0,60.6753,60.9647,60.6753,60.8549,4400.0
2014-10-30 12:30:00,61.04,61.14,61.01,61.01,500.0,60.9148,61.0146,60.8849,60.8849,500.0
2014-10-30 12:40:00,61.03,61.08,60.97,60.97,1900.0,60.9048,60.9547,60.845,60.845,1900.0
2014-10-30 12:50:00,60.98,60.98,60.98,60.98,100.0,60.8549,60.8549,60.8549,60.8549,100.0
2014-10-30 13:00:00,60.9,60.99,60.9,60.99,200.0,60.7751,60.8649,60.7751,60.8649,200.0
2014-10-30 13:10:00,60.97,61.22,60.94,61.22,1000.0,60.845,61.0944,60.815,61.0944,1000.0
2014-10-30 13:20:00,61.19,61.47,61.17,61.18,3100.0,61.0645,61.3439,61.0445,61.0545,3100.0
2014-10-30 13:30:00,61.18,61.38,61.18,61.29,1800.0,61.0545,61.2541,61.0545,61.1643,1800.0
2014-10-30 13:40:00,61.28,61.42,61.22,61.24,3900.0,61.1543,61.294,61.0944,61.1144,3900.0
2014-10-30 13:50:00,61.24,61.32,61.24,61.3,300.0,61.1144,61.1942,61.1144,61.1743,300.0
2014-10-30 14:00:00,61.39,61.58,61.35,61.51,1300.0,61.2641,61.4537,61.2242,61.3838,1300.0
2014-10-30 14:10:00,61.5,61.69,61.5,61.58,3000.0,61.3739,61.5635,61.3739,61.4537,3000.0
2014-10-30 14:20:00,61.58,61.6,61.53,61.53,1700.0,61.4537,61.4737,61.4038,61.4038,1700.0
2014-10-30 14:30:00,61.55,61.56,61.46,61.54,1600.0,61.4238,61.4337,61.334,61.4138,1600.0
2014-10-30 14:40:00,61.56,61.58,61.44,61.5,1200.0,61.4337,61.4537,61.314,61.3739,1200.0
2014-10-30 14:50:00,61.45,61.5,61.19,61.23,2400.0,61.324,61.3739,61.0645,61.1044,2400.0
2014-10-30 15:00:00,61.24,61.26,61.2,61.26,2300.0,61.1144,61.1344,61.0745,61.1344,2300.0
2014-10-30 15:10:00,61.27,61.27,61.24,61.24,1200.0,61.1443,61.1443,61.1144,61.1144,1200.0
2014-10-30 15:20:00,61.29,61.29,61.19,61.2,2600.0,61.1643,61.1643,61.0645,61.0745,2600.0
2014-10-30 15:30:00,61.2,61.26,61.19,61.26,4800.0,61.0745,61.1344,61.0645,61.1344,4800.0
2014-10-30 15:40:00,61.27,61.49,61.27,61.46,5900.0,61.1443,61.3639,61.1443,61.334,5900.0
2014-10-30 15:50:00,61.49,61.49,61.22,61.39,20400.0,61.3639,61.3639,61.0944,61.2641,20400.0
2014-10-31 09:30:00,62.52,62.73,62.4,62.44,6400.0,62.3918,62.6013,62.272,62.3119,6400.0
2014-10-31 09:40:00,62.38,62.41,62.22,62.22,600.0,62.2521,62.282,62.0924,62.0924,600.0
2014-10-31 09:50:00,62.28,62.47,62.28,62.47,1100.0,62.1523,62.3419,62.1523,62.3419,1100.0
2014-10-31 10:00:00,62.37,62.45,62.22,62.22,2700.0,62.2421,62.3219,62.0924,62.0924,2700.0
2014-10-31 10:10:00,62.29,62.48,62.23,62.4,5300.0,62.1622,62.3519,62.1024,62.272,5300.0
2014-10-31 10:20:00,62.46,62.71,62.36,62.71,2200.0,62.3319,62.5814,62.2321,62.5814,2200.0
2014-10-31 10:30:00,62.45,62.53,62.42,62.53,2100.0,62.3219,62.4018,62.292,62.4018,2100.0
2014-10-31 10:40:00,62.46,62.53,62.42,62.47,2400.0,62.3319,62.4018,62.292,62.3419,2400.0
2014-10-31 10:50:00,62.47,62.66,62.44,62.66,1000.0,62.3419,62.5315,62.3119,62.5315,1000.0
2014-10-31 11:00:00,62.62,62.76,62.62,62.76,1400.0,62.4916,62.6313,62.4916,62.6313,1400.0
2014-10-31 11:10:00,62.72,62.72,62.72,62.72,400.0,62.5914,62.5914,62.5914,62.5914,400.0
2014-10-31 11:20:00,62.76,62.76,62.72,62.76,700.0,62.6313,62.6313,62.5914,62.6313,700.0
2014-10-31 11:30:00,62.7,62.7,62.5,62.5,800.0,62.5714,62.5714,62.3718,62.3718,800.0
2014-10-31 11:40:00,62.49,62.49,62.3,62.31,2800.0,62.3618,62.3618,62.1722,62.1822,2800.0
2014-10-31 11:50:00,62.3,62.33,62.3,62.32,400.0,62.1722,62.2022,62.1722,62.1922,400.0
2014-10-31 12:00:00,62.28,62.35,62.28,62.34,1400.0,62.1523,62.2221,62.1523,62.2121,1400.0
2014-10-31 12:10:00,62.27,62.39,62.27,62.39,400.0,62.1423,62.262,62.1423,62.262,400.0
2014-10-31 12:20:00,62.4,62.43,62.35,62.43,800.0,62.272,62.302,62.2221,62.302,800.0
2014-10-31 12:30:00,62.4,62.46,62.4,62.42,2300.0,62.272,62.3319,62.272,62.292,2300.0
2014-10-31 12:40:00,62.41,62.6,62.41,62.6,1600.0,62.282,62.4716,62.282,62.4716,1600.0
2014-10-31 12:50:00,62.58,62.66,62.51,62.66,1100.0,62.4517,62.5315,62.3818,62.5315,1100.0
2014-10-31 13:00:00,62.72,62.75,62.65,62.67,2300.0,62.5914,62.6213,62.5215,62.5415,2300.0
2014-10-31 13:10:00,62.64,62.67,62.63,62.67,1100.0,62.5115,62.5415,62.5016,62.5415,1100.0
2014-10-31 13:20:00,62.69,62.69,62.6,62.64,500.0,62.5614,62.5614,62.4716,62.5115,500.0
2014-10-31 13:30:00,62.65,62.7,62.59,62.59,1700.0,62.5215,62.5714,62.4616,62.4616,1700.0
2014-10-31 13:40:00,62.56,62.65,62.56,62.65,1000.0,62.4317,62.5215,62.4317,62.5215,1000.0
2014-10-31 13:50:00,62.62,62.62,62.53,62.55,900.0,62.4916,62.4916,62.4018,62.4217,900.0
2014-10-31 14:00:00,62.53,62.58,62.5,62.56,1100.0,62.4018,62.4517,62.3718,62.4317,1100.0
2014-10-31 14:10:00,62.59,62.67,62.58,62.61,1200.0,62.4616,62.5415,62.4517,62.4816,1200.0
2014-10-31 14:20:00,62.62,62.67,62.57,62.57,1500.0,62.4916,62.5415,62.4417,62.4417,1500.0
2014-10-31 14:30:00,62.6,62.68,62.56,62.68,3100.0,62.4716,62.5515,62.4317,62.5515,3100.0
2014-10-31 14:40:00,62.65,62.65,62.5,62.5,1400.0,62.5215,62.5215,62.3718,62.3718,1400.0
2014-10-31 14:50:00,62.54,62.56,62.45,62.48,5800.0,62.4117,62.4317,62.3219,62.3519,5800.0
2014-10-31 15:00:00,62.5,62.5,62.42,62.47,2600.0,62.3718,62.3718,62.292,62.3419,2600.0
2014-10-31 15:10:00,62.47,62.52,62.44,62.44,12500.0,62.3419,62.3918,62.3119,62.3119,12500.0
2014-10-31 15:20:00,62.44,62.46,62.43,62.45,3300.0,62.3119,62.3319,62.302,62.3219,3300.0
2014-10-31 15:30:00,62.54,62.59,62.53,62.55,6900.0,62.4117,62.4616,62.4018,62.4217,6900.0
2014-10-31 15:40:00,62.56,62.6,62.51,62.51,10300.0,62.4317,62.4716,62.3818,62.3818,10300.0
2014-10-31 15:50:00,62.51,62.54,62.25,62.29,22100.0,62.3818,62.4117,62.1223,62.1622,22100.0
2014-11-03 09:30:00,62.45,62.58,62.25,62.58,800.0,62.3219,62.4517,62.1223,62.4517,800.0
2014-11-03 09:40:00,62.29,62.46,62.29,62.44,1200.0,62.1622,62.3319,62.1622,62.3119,1200.0
2014-11-03 09:50:00,62.41,62.72,62.33,62.54,6400.0,62.282,62.5914,62.2022,62.4117,6400.0
2014-11-03 10:00:00,62.52,62.77,62.47,62.77,2400.0,62.3918,62.6413,62.3419,62.6413,2400.0
2014-11-03 10:10:00,62.77,62.8,62.7,62.8,1300.0,62.6413,62.6712,62.5714,62.6712,1300.0
2014-11-03 10:20:00,62.69,62.85,62.66,62.84,2100.0,62.5614,62.7211,62.5315,62.7111,2100.0
2014-11-03 10:30:00,62.7,62.94,62.7,62.94,800.0,62.5714,62.8109,62.5714,62.8109,800.0
2014-11-03 10:40:00,62.94,62.94,62.74,62.8,2200.0,62.8109,62.8109,62.6113,62.6712,2200.0
2014-11-03 10:50:00,62.84,62.89,62.76,62.85,6200.0,62.7111,62.761,62.6313,62.7211,6200.0
2014-11-03 11:00:00,62.86,63.1,62.83,63.01,6900.0,62.7311,62.9706,62.7011,62.8808,6900.0
2014-11-03 11:10:00,63.01,63.03,62.96,62.98,2500.0,62.8808,62.9007,62.8309,62.8508,2500.0
2014-11-03 11:20:00,62.95,62.98,62.91,62.98,2000.0,62.8209,62.8508,62.781,62.8508,2000.0
2014-11-03 11:30:00,62.99,63.0,62.9,62.9,1800.0,62.8608,62.8708,62.771,62.771,1800.0
2014-11-03 11:40:00,62.97,63.16,62.97,63.16,1700.0,62.8409,63.0305,62.8409,63.0305,1700.0
2014-11-03 11:50:00,63.14,63.25,63.14,63.16,3200.0,63.0105,63.1203,63.0105,63.0305,3200.0
2014-11-03 12:00:00,63.17,63.17,63.09,63.09,2400.0,63.0404,63.0404,62.9606,62.9606,2400.0
2014-11-03 12:10:00,63.11,63.12,63.0,63.1,1100.0,62.9806,62.9905,62.8708,62.9706,1100.0
2014-11-03 12:20:00,63.1,63.11,63.01,63.09,800.0,62.9706,62.9806,62.8808,62.9606,800.0
2014-11-03 12:30:00,63.03,63.03,63.0,63.01,1700.0,62.9007,62.9007,62.8708,62.8808,1700.0
2014-11-03 12:40:00,63.07,63.12,62.98,63.03,2200.0,62.9407,62.9905,62.8508,62.9007,2200.0
2014-11-03 12:50:00,63.03,63.17,63.03,63.17,1000.0,62.9007,63.0404,62.9007,63.0404,1000.0
2014-11-03 13:00:00,63.14,63.14,63.06,63.07,400.0,63.0105,63.0105,62.9307,62.9407,400.0
2014-11-03 13:10:00,63.17,63.18,63.12,63.12,300.0,63.0404,63.0504,62.9905,62.9905,300.0
2014-11-03 13:20:00,63.1,63.2,63.1,63.2,2300.0,62.9706,63.0704,62.9706,63.0704,2300.0
2014-11-03 13:30:00,63.19,63.19,63.1,63.1,1200.0,63.0604,63.0604,62.9706,62.9706,1200.0
2014-11-03 13:40:00,63.1,63.11,63.03,63.07,4300.0,62.9706,62.9806,62.9007,62.9407,4300.0
2014-11-03 13:50:00,62.98,63.04,62.98,62.98,1000.0,62.8508,62.9107,62.8508,62.8508,1000.0
2014-11-03 14:00:00,62.98,62.98,62.88,62.91,600.0,62.8508,62.8508,62.751,62.781,600.0
2014-11-03 14:10:00,62.92,63.01,62.92,62.95,1000.0,62.791,62.8808,62.791,62.8209,1000.0
2014-11-03 14:20:00,62.95,63.05,62.95,63.05,4200.0,62.8209,62.9207,62.8209,62.9207,4200.0
2014-11-03 14:30:00,63.03,63.03,62.85,62.85,1900.0,62.9007,62.9007,62.7211,62.7211,1900.0
2014-11-03 14:40:00,62.82,62.82,62.74,62.8,1500.0,62.6912,62.6912,62.6113,62.6712,1500.0
2014-11-03 14:50:00,62.83,62.83,62.36,62.36,4000.0,62.7011,62.7011,62.2321,62.2321,4000.0
2014-11-03 15:00:00,62.44,62.44,62.35,62.44,1700.0,62.3119,62.3119,62.2221,62.3119,1700.0
2014-11-03 15:10:00,62.44,62.44,62.34,62.44,2700.0,62.3119,62.3119,62.2121,62.3119,2700.0
2014-11-03 15:20:00,62.4,62.41,62.27,62.28,2500.0,62.272,62.282,62.1423,62.1523,2500.0
2014-11-03 15:30:00,62.28,62.32,62.22,62.25,1800.0,62.1523,62.1922,62.0924,62.1223,1800.0
2014-11-03 15:40:00,62.23,62.28,62.2,62.24,3400.0,62.1024,62.1523,62.0724,62.1124,3400.0
2014-11-03 15:50:00,62.25,62.47,62.19,62.45,14500.0,62.1223,62.3419,62.0625,62.3219,14500.0
2014-11-04 09:30:00,62.45,62.77,62.12,62.77,1800.0,62.3219,62.6413,61.9926,62.6413,1800.0
2014-11-04 09:40:00,62.97,62.98,62.38,62.38,9400.0,62.8409,62.8508,62.2521,62.2521,9400.0
2014-11-04 09:50:00,62.33,62.53,62.33,62.48,700.0,62.2022,62.4018,62.2022,62.3519,700.0
2014-11-04 10:00:00,62.54,62.63,62.49,62.63,1600.0,62.4117,62.5016,62.3618,62.5016,1600.0
2014-11-04 10:10:00,62.62,62.73,62.62,62.67,600.0,62.4916,62.6013,62.4916,62.5415,600.0
2014-11-04 10:20:00,62.67,62.91,62.67,62.77,1400.0,62.5415,62.781,62.5415,62.6413,1400.0
2014-11-04 10:30:00,62.76,62.76,62.57,62.65,1500.0,62.6313,62.6313,62.4417,62.5215,1500.0
2014-11-04 10:40:00,62.56,62.67,62.52,62.63,3800.0,62.4317,62.5415,62.3918,62.5016,3800.0
2014-11-04 10:50:00,62.61,62.61,62.24,62.24,700.0,62.4816,62.4816,62.1124,62.1124,700.0
2014-11-04 11:00:00,62.26,62.41,62.24,62.41,1400.0,62.1323,62.282,62.1124,62.282,1400.0
2014-11-04 11:10:00,62.38,62.38,62.24,62.28,1100.0,62.2521,62.2521,62.1124,62.1523,1100.0
2014-11-04 11:20:00,62.28,62.31,62.17,62.27,1500.0,62.1523,62.1822,62.0425,62.1423,1500.0
2014-11-04 11:30:00,62.3,62.3,62.23,62.3,1300.0,62.1722,62.1722,62.1024,62.1722,1300.0
2014-11-04 11:40:00,62.25,62.45,62.16,62.45,2600.0,62.1223,62.3219,62.0325,62.3219,2600.0
2014-11-04 11:50:00,62.46,62.47,62.46,62.47,400.0,62.3319,62.3419,62.3319,62.3419,400.0
2014-11-04 12:00:00,62.46,62.63,62.46,62.59,1300.0,62.3319,62.5016,62.3319,62.4616,1300.0
2014-11-04 12:10:00,62.6,62.62,62.52,62.52,600.0,62.4716,62.4916,62.3918,62.3918,600.0
2014-11-04 12:20:00,62.58,62.68,62.56,62.68,500.0,62.4517,62.5515,62.4317,62.5515,500.0
2014-11-04 12:30:00,62.67,62.72,62.63,62.72,1700.0,62.5415,62.5914,62.5016,62.5914,1700.0
2014-11-04 12:40:00,62.69,62.75,62.66,62.67,3200.0,62.5614,62.6213,62.5315,62.5415,3200.0
2014-11-04 12:50:00,62.65,62.66,62.41,62.41,1400.0,62.5215,62.5315,62.282,62.282,1400.0
2014-11-04 13:00:00,62.47,62.49,62.37,62.45,1100.0,62.3419,62.3618,62.2421,62.3219,1100.0
2014-11-04 13:10:00,62.47,62.47,62.26,62.3,1300.0,62.3419,62.3419,62.1323,62.1722,1300.0
2014-11-04 13:20:00,62.29,62.37,62.23,62.37,900.0,62.1622,62.2421,62.1024,62.2421,900.0
2014-11-04 13:30:00,62.28,62.32,62.22,62.28,1600.0,62.1523,62.1922,62.0924,62.1523,1600.0
2014-11-04 13:40:00,62.34,62.34,62.25,62.25,700.0,62.2121,62.2121,62.1223,62.1223,700.0
2014-11-04 13:50:00,62.21,62.37,62.21,62.23,1800.0,62.0824,62.2421,62.0824,62.1024,1800.0
2014-11-04 14:00:00,62.29,62.31,62.22,62.31,700.0,62.1622,62.1822,62.0924,62.1822,700.0
2014-11-04 14:10:00,62.22,62.34,62.21,62.21,1500.0,62.0924,62.2121,62.0824,62.0824,1500.0
2014-11-04 14:20:00,62.25,62.28,62.22,62.28,1700.0,62.1223,62.1523,62.0924,62.1523,1700.0
2014-11-04 14:30:00,62.28,62.36,62.28,62.31,1900.0,62.1523,62.2321,62.1523,62.1822,1900.0
2014-11-04 14:40:00,62.32,62.37,62.24,62.25,2600.0,62.1922,62.2421,62.1124,62.1223,2600.0
2014-11-04 14:50:00,62.28,62.41,62.26,62.33,4300.0,62.1523,62.282,62.1323,62.2022,4300.0
2014-11-04 15:00:00,62.3,62.35,62.22,62.22,2900.0,62.1722,62.2221,62.0924,62.0924,2900.0
2014-11-04 15:10:00,62.21,62.3,62.21,62.29,1300.0,62.0824,62.1722,62.0824,62.1622,1300.0
2014-11-04 15:20:00,62.3,62.34,62.29,62.29,1200.0,62.1722,62.2121,62.1622,62.1622,1200.0
2014-11-04 15:30:00,62.25,62.3,62.19,62.22,4000.0,62.1223,62.1722,62.0625,62.0924,4000.0
2014-11-04 15:40:00,62.22,62.26,62.19,62.26,4400.0,62.0924,62.1323,62.0625,62.1323,4400.0
2014-11-04 15:50:00,62.26,62.33,62.24,62.25,18800.0,62.1323,62.2022,62.1124,62.1223,18800.0
2014-11-05 09:30:00,62.69,62.77,62.35,62.43,1100.0,62.5614,62.6413,62.2221,62.302,1100.0
2014-11-05 09:40:00,62.47,62.47,62.11,62.36,4000.0,62.3419,62.3419,61.9826,62.2321,4000.0
2014-11-05 09:50:00,62.35,62.46,62.15,62.2,1200.0,62.2221,62.3319,62.0225,62.0724,1200.0
2014-11-05 10:00:00,62.2,62.45,62.05,62.45,3800.0,62.0724,62.3219,61.9227,62.3219,3800.0
2014-11-05 10:10:00,62.31,62.31,62.21,62.21,2500.0,62.1822,62.1822,62.0824,62.0824,2500.0
2014-11-05 10:20:00,62.25,62.29,62.15,62.29,3700.0,62.1223,62.1622,62.0225,62.1622,3700.0
2014-11-05 10:30:00,62.2,62.2,61.96,61.96,7300.0,62.0724,62.0724,61.8329,61.8329,7300.0
2014-11-05 10:40:00,61.94,61.96,61.74,61.74,2800.0,61.813,61.8329,61.6134,61.6134,2800.0
2014-11-05 10:50:00,61.72,61.75,61.57,61.66,10200.0,61.5934,61.6234,61.4437,61.5335,10200.0
2014-11-05 11:00:00,61.67,61.74,61.63,61.64,2800.0,61.5435,61.6134,61.5036,61.5136,2800.0
2014-11-05 11:10:00,61.62,61.7,61.58,61.65,3100.0,61.4936,61.5735,61.4537,61.5236,3100.0
2014-11-05 11:20:00,61.66,61.66,61.41,61.59,2600.0,61.5335,61.5335,61.2841,61.4637,2600.0
2014-11-05 11:30:00,61.57,61.57,61.45,61.51,1300.0,61.4437,61.4437,61.324,61.3838,1300.0
2014-11-05 11:40:00,61.47,61.55,61.47,61.48,1100.0,61.3439,61.4238,61.3439,61.3539,1100.0
2014-11-05 11:50:00,61.72,61.72,61.6,61.71,1900.0,61.5934,61.5934,61.4737,61.5834,1900.0
2014-11-05 12:00:00,61.69,62.04,61.69,61.98,14500.0,61.5635,61.9128,61.5635,61.8529,14500.0
2014-11-05 12:10:00,62.07,62.13,61.76,61.82,8100.0,61.9427,62.0026,61.6333,61.6932,8100.0
2014-11-05 12:20:00,61.77,61.81,61.66,61.66,4200.0,61.6433,61.6832,61.5335,61.5335,4200.0
2014-11-05 12:30:00,61.66,61.67,61.52,61.52,3700.0,61.5335,61.5435,61.3938,61.3938,3700.0
2014-11-05 12:40:00,61.48,61.59,61.48,61.56,2500.0,61.3539,61.4637,61.3539,61.4337,2500.0
2014-11-05 12:50:00,61.54,61.6,61.48,61.54,3500.0,61.4138,61.4737,61.3539,61.4138,3500.0
2014-11-05 13:00:00,61.52,61.61,61.51,61.54,1800.0,61.3938,61.4836,61.3838,61.4138,1800.0
2014-11-05 13:10:00,61.55,61.59,61.46,61.46,1700.0,61.4238,61.4637,61.334,61.334,1700.0
2014-11-05 13:20:00,61.43,61.48,61.37,61.42,1500.0,61.304,61.3539,61.2441,61.294,1500.0
2014-11-05 13:30:00,61.37,61.43,61.36,61.41,1200.0,61.2441,61.304,61.2342,61.2841,1200.0
2014-11-05 13:40:00,61.36,61.36,61.16,61.16,3400.0,61.2342,61.2342,61.0346,61.0346,3400.0
2014-11-05 13:50:00,61.16,61.16,61.06,61.06,2200.0,61.0346,61.0346,60.9348,60.9348,2200.0
2014-11-05 14:00:00,61.06,61.06,60.95,61.02,2400.0,60.9348,60.9348,60.825,60.8949,2400.0
2014-11-05 14:10:00,60.98,61.11,60.96,61.11,3100.0,60.8549,60.9847,60.835,60.9847,3100.0
2014-11-05 14:20:00,61.08,61.19,61.04,61.19,3000.0,60.9547,61.0645,60.9148,61.0645,3000.0
2014-11-05 14:30:00,61.19,61.19,61.08,61.17,2400.0,61.0645,61.0645,60.9547,61.0445,2400.0
2014-11-05 14:40:00,61.17,61.22,61.16,61.22,2600.0,61.0445,61.0944,61.0346,61.0944,2600.0
2014-11-05 14:50:00,61.23,61.3,61.18,61.21,2700.0,61.1044,61.1743,61.0545,61.0845,2700.0
2014-11-05 15:00:00,61.23,61.32,61.22,61.24,3100.0,61.1044,61.1942,61.0944,61.1144,3100.0
2014-11-05 15:10:00,61.21,61.21,61.06,61.06,3500.0,61.0845,61.0845,60.9348,60.9348,3500.0
2014-11-05 15:20:00,61.03,61.17,60.98,61.17,4100.0,60.9048,61.0445,60.8549,61.0445,4100.0
2014-11-05 15:30:00,61.13,61.33,61.08,61.23,5100.0,61.0046,61.2042,60.9547,61.1044,5100.0
2014-11-05 15:40:00,61.24,61.3,61.09,61.09,17200.0,61.1144,61.1743,60.9647,60.9647,17200.0
2014-11-05 15:50:00,61.12,61.24,60.99,61.15,31500.0,60.9946,61.1144,60.8649,61.0246,31500.0
2014-11-06 09:30:00,61.22,61.83,61.22,61.3,600.0,61.0944,61.7032,61.0944,61.1743,600.0
2014-11-06 09:40:00,61.29,61.93,61.29,61.62,8400.0,61.1643,61.803,61.1643,61.4936,8400.0
2014-11-06 09:50:00,61.61,61.64,61.54,61.54,2000.0,61.4836,61.5136,61.4138,61.4138,2000.0
2014-11-06 10:00:00,61.6,61.9,61.57,61.82,6400.0,61.4737,61.773,61.4437,61.6932,6400.0
2014-11-06 10:10:00,61.84,61.84,61.72,61.77,2100.0,61.7132,61.7132,61.5934,61.6433,2100.0
2014-11-06 10:20:00,61.76,61.86,61.69,61.74,3200.0,61.6333,61.7331,61.5635,61.6134,3200.0
2014-11-06 10:30:00,61.69,61.69,61.62,61.67,1300.0,61.5635,61.5635,61.4936,61.5435,1300.0
2014-11-06 10:40:00,61.67,61.77,61.62,61.76,1100.0,61.5435,61.6433,61.4936,61.6333,1100.0
2014-11-06 10:50:00,61.68,61.84,61.63,61.79,1100.0,61.5535,61.7132,61.5036,61.6633,1100.0
2014-11-06 11:00:00,61.88,61.98,61.8,61.92,1600.0,61.7531,61.8529,61.6733,61.793,1600.0
2014-11-06 11:10:00,61.93,62.18,61.93,62.17,1900.0,61.803,62.0525,61.803,62.0425,1900.0
2014-11-06 11:20:00,62.23,62.23,62.11,62.15,7500.0,62.1024,62.1024,61.9826,62.0225,7500.0
2014-11-06 11:30:00,62.11,62.15,62.08,62.08,900.0,61.9826,62.0225,61.9527,61.9527,900.0
2014-11-06 11:40:00,62.15,62.16,62.03,62.03,4000.0,62.0225,62.0325,61.9028,61.9028,4000.0
2014-11-06 11:50:00,62.04,62.09,62.03,62.04,1000.0,61.9128,61.9627,61.9028,61.9128,1000.0
2014-11-06 12:00:00,62.02,62.09,61.96,62.0,8900.0,61.8928,61.9627,61.8329,61.8728,8900.0
2014-11-06 12:10:00,61.96,61.97,61.95,61.96,600.0,61.8329,61.8429,61.8229,61.8329,600.0
2014-11-06 12:20:00,61.98,62.17,61.96,62.1,15800.0,61.8529,62.0425,61.8329,61.9726,15800.0
2014-11-06 12:30:00,62.1,62.18,62.04,62.04,9200.0,61.9726,62.0525,61.9128,61.9128,9200.0
2014-11-06 12:40:00,62.04,62.09,61.98,62.04,1300.0,61.9128,61.9627,61.8529,61.9128,1300.0
2014-11-06 12:50:00,62.22,62.24,62.02,62.05,2000.0,62.0924,62.1124,61.8928,61.9227,2000.0
2014-11-06 13:00:00,62.05,62.11,62.04,62.05,1900.0,61.9227,61.9826,61.9128,61.9227,1900.0
2014-11-06 13:10:00,62.0,62.0,61.99,62.0,300.0,61.8728,61.8728,61.8629,61.8728,300.0
2014-11-06 13:20:00,61.99,62.05,61.99,62.01,800.0,61.8629,61.9227,61.8629,61.8828,800.0
2014-11-06 13:30:00,62.08,62.14,62.08,62.09,3800.0,61.9527,62.0126,61.9527,61.9627,3800.0
2014-11-06 13:40:00,62.09,62.09,62.07,62.07,700.0,61.9627,61.9627,61.9427,61.9427,700.0
2014-11-06 13:50:00,62.06,62.07,62.03,62.06,900.0,61.9327,61.9427,61.9028,61.9327,900.0
2014-11-06 14:00:00,62.07,62.07,62.04,62.04,200.0,61.9427,61.9427,61.9128,61.9128,200.0
2014-11-06 14:10:00,62.04,62.04,62.0,62.0,1000.0,61.9128,61.9128,61.8728,61.8728,1000.0
2014-11-06 14:20:00,61.99,62.03,61.99,61.99,700.0,61.8629,61.9028,61.8629,61.8629,700.0
2014-11-06 14:30:00,62.0,62.07,61.98,61.98,1500.0,61.8728,61.9427,61.8529,61.8529,1500.0
2014-11-06 14:40:00,61.98,62.01,61.98,62.01,3600.0,61.8529,61.8828,61.8529,61.8828,3600.0
2014-11-06 14:50:00,62.01,62.01,61.85,61.85,3600.0,61.8828,61.8828,61.7232,61.7232,3600.0
2014-11-06 15:00:00,61.85,61.85,61.7,61.73,2900.0,61.7232,61.7232,61.5735,61.6034,2900.0
2014-11-06 15:10:00,61.8,61.83,61.71,61.82,9600.0,61.6733,61.7032,61.5834,61.6932,9600.0
2014-11-06 15:20:00,61.8,61.85,61.68,61.74,5500.0,61.6733,61.7232,61.5535,61.6134,5500.0
2014-11-06 15:30:00,61.74,61.77,61.59,61.63,11100.0,61.6134,61.6433,61.4637,61.5036,11100.0
2014-11-06 15:40:00,61.68,61.88,61.61,61.86,10600.0,61.5535,61.7531,61.4836,61.7331,10600.0
2014-11-06 15:50:00,61.78,61.88,61.64,61.75,26200.0,61.6533,61.7531,61.5136,61.6234,26200.0
2014-11-07 09:40:00,66.7,71.51,65.37,70.79,59300.0,66.5632,71.3633,65.2359,70.6448,59300.0
2014-11-07 09:50:00,70.79,72.37,70.55,71.99,30200.0,70.6448,72.2216,70.4053,71.8424,30200.0
2014-11-07 10:00:00,71.87,73.34,71.01,73.27,46100.0,71.7226,73.1896,70.8644,73.1197,46100.0
2014-11-07 10:10:00,73.26,73.26,72.2,72.21,30400.0,73.1098,73.1098,72.0519,72.0619,30400.0
2014-11-07 10:20:00,72.34,72.71,71.71,72.71,21600.0,72.1916,72.5609,71.5629,72.5609,21600.0
2014-11-07 10:30:00,72.32,72.38,71.63,71.73,29100.0,72.1717,72.2316,71.4831,71.5829,29100.0
2014-11-07 10:40:00,71.75,72.76,71.74,72.76,20700.0,71.6028,72.6108,71.5929,72.6108,20700.0
2014-11-07 10:50:00,72.67,73.07,72.48,72.6,15700.0,72.521,72.9201,72.3314,72.4511,15700.0
2014-11-07 11:00:00,72.55,72.94,72.5,72.69,28700.0,72.4012,72.7904,72.3513,72.5409,28700.0
2014-11-07 11:10:00,72.71,72.72,72.31,72.5,14500.0,72.5609,72.5709,72.1617,72.3513,14500.0
2014-11-07 11:20:00,72.52,72.52,72.24,72.28,16400.0,72.3713,72.3713,72.0918,72.1318,16400.0
2014-11-07 11:30:00,72.31,72.5,72.04,72.09,14800.0,72.1617,72.3513,71.8923,71.9422,14800.0
2014-11-07 11:40:00,72.09,72.14,71.47,71.55,27800.0,71.9422,71.992,71.3234,71.4033,27800.0
2014-11-07 11:50:00,71.79,71.79,71.16,71.19,22100.0,71.6428,71.6428,71.0141,71.044,22100.0
2014-11-07 12:00:00,71.24,71.33,70.85,71.0,36700.0,71.0939,71.1837,70.7047,70.8544,36700.0
2014-11-07 12:10:00,71.01,71.01,70.28,70.51,29500.0,70.8644,70.8644,70.1359,70.3654,29500.0
2014-11-07 12:20:00,70.51,70.6,70.27,70.27,11200.0,70.3654,70.4552,70.1259,70.1259,11200.0
2014-11-07 12:30:00,70.34,70.34,69.81,70.01,18700.0,70.1957,70.1957,69.6668,69.8664,18700.0
2014-11-07 12:40:00,69.99,70.06,69.9,69.98,20200.0,69.8465,69.9163,69.7566,69.8365,20200.0
2014-11-07 12:50:00,70.0,70.0,69.75,70.0,7800.0,69.8564,69.8564,69.607,69.8564,7800.0
2014-11-07 13:00:00,70.02,70.52,70.02,70.44,28500.0,69.8764,70.3754,69.8764,70.2955,28500.0
2014-11-07 13:10:00,70.52,70.52,70.32,70.5,2700.0,70.3754,70.3754,70.1758,70.3554,2700.0
2014-11-07 13:20:00,70.54,70.54,70.36,70.4,7300.0,70.3953,70.3953,70.2157,70.2556,7300.0
2014-11-07 13:30:00,70.39,70.47,70.26,70.26,13300.0,70.2456,70.3255,70.1159,70.1159,13300.0
2014-11-07 13:40:00,70.35,70.4,70.28,70.31,10400.0,70.2057,70.2556,70.1359,70.1658,10400.0
2014-11-07 13:50:00,70.36,70.37,70.18,70.37,13100.0,70.2157,70.2257,70.0361,70.2257,13100.0
2014-11-07 14:00:00,70.37,70.4,69.89,70.09,12500.0,70.2257,70.2556,69.7467,69.9463,12500.0
2014-11-07 14:10:00,70.12,70.12,69.85,69.94,12800.0,69.9762,69.9762,69.7067,69.7966,12800.0
2014-11-07 14:20:00,69.97,70.05,69.76,70.03,6900.0,69.8265,69.9063,69.6169,69.8864,6900.0
2014-11-07 14:30:00,70.03,70.44,69.94,70.18,17600.0,69.8864,70.2955,69.7966,70.0361,17600.0
2014-11-07 14:40:00,70.19,70.33,70.04,70.16,17500.0,70.046,70.1858,69.8964,70.0161,17500.0
2014-11-07 14:50:00,70.18,70.22,69.97,70.14,13200.0,70.0361,70.076,69.8265,69.9962,13200.0
2014-11-07 15:00:00,70.13,70.26,70.01,70.25,27700.0,69.9862,70.1159,69.8664,70.1059,27700.0
2014-11-07 15:10:00,70.25,70.42,70.22,70.31,25600.0,70.1059,70.2756,70.076,70.1658,25600.0
2014-11-07 15:20:00,70.27,70.33,70.2,70.25,25800.0,70.1259,70.1858,70.056,70.1059,25800.0
2014-11-07 15:30:00,70.27,70.32,70.12,70.22,19200.0,70.1259,70.1758,69.9762,70.076,19200.0
2014-11-07 15:40:00,70.23,70.26,70.14,70.24,29200.0,70.086,70.1159,69.9962,70.0959,29200.0
2014-11-07 15:50:00,70.24,70.57,70.19,70.34,61300.0,70.0959,70.4253,70.046,70.1957,61300.0
2014-11-10 09:30:00,70.5,71.04,70.4,70.4,7100.0,70.3554,70.8943,70.2556,70.2556,7100.0
2014-11-10 09:40:00,70.56,70.56,70.08,70.18,10200.0,70.4153,70.4153,69.9363,70.0361,10200.0
2014-11-10 09:50:00,70.23,70.32,70.04,70.06,9500.0,70.086,70.1758,69.8964,69.9163,9500.0
2014-11-10 10:00:00,70.07,70.34,70.07,70.25,8000.0,69.9263,70.1957,69.9263,70.1059,8000.0
2014-11-10 10:10:00,70.28,70.36,70.24,70.26,8100.0,70.1359,70.2157,70.0959,70.1159,8100.0
2014-11-10 10:20:00,70.31,70.46,70.26,70.42,7300.0,70.1658,70.3155,70.1159,70.2756,7300.0
2014-11-10 10:30:00,70.42,70.45,70.37,70.39,7400.0,70.2756,70.3055,70.2257,70.2456,7400.0
2014-11-10 10:40:00,70.41,70.48,70.39,70.45,12300.0,70.2656,70.3355,70.2456,70.3055,12300.0
2014-11-10 10:50:00,70.45,70.7,70.39,70.63,6100.0,70.3055,70.555,70.2456,70.4851,6100.0
2014-11-10 11:00:00,70.72,70.75,70.52,70.6,10000.0,70.575,70.6049,70.3754,70.4552,10000.0
2014-11-10 11:10:00,70.57,70.59,70.48,70.51,14000.0,70.4253,70.4452,70.3355,70.3654,14000.0
2014-11-10 11:20:00,70.5,70.68,70.5,70.64,8800.0,70.3554,70.535,70.3554,70.4951,8800.0
2014-11-10 11:30:00,70.64,70.66,70.59,70.62,3800.0,70.4951,70.5151,70.4452,70.4752,3800.0
2014-11-10 11:40:00,70.59,70.65,70.58,70.6,2700.0,70.4452,70.5051,70.4352,70.4552,2700.0
2014-11-10 11:50:00,70.62,70.64,70.57,70.62,5000.0,70.4752,70.4951,70.4253,70.4752,5000.0
2014-11-10 12:00:00,70.56,70.63,70.56,70.6,5000.0,70.4153,70.4851,70.4153,70.4552,5000.0
2014-11-10 12:10:00,70.59,70.62,70.55,70.58,3100.0,70.4452,70.4752,70.4053,70.4352,3100.0
2014-11-10 12:20:00,70.59,70.61,70.5,70.53,2600.0,70.4452,70.4652,70.3554,70.3854,2600.0
2014-11-10 12:30:00,70.52,70.55,70.49,70.51,1700.0,70.3754,70.4053,70.3454,70.3654,1700.0
2014-11-10 12:40:00,70.53,70.64,70.52,70.62,2900.0,70.3854,70.4951,70.3754,70.4752,2900.0
2014-11-10 12:50:00,70.61,70.64,70.58,70.62,2000.0,70.4652,70.4951,70.4352,70.4752,2000.0
2014-11-10 13:00:00,70.61,70.71,70.59,70.71,3300.0,70.4652,70.565,70.4452,70.565,3300.0
2014-11-10 13:10:00,70.72,70.78,70.67,70.72,5700.0,70.575,70.6348,70.5251,70.575,5700.0
2014-11-10 13:20:00,70.72,70.79,70.63,70.65,15600.0,70.575,70.6448,70.4851,70.5051,15600.0
2014-11-10 13:30:00,70.71,70.8,70.7,70.7,4200.0,70.565,70.6548,70.555,70.555,4200.0
2014-11-10 13:40:00,70.71,70.83,70.71,70.8,3400.0,70.565,70.6847,70.565,70.6548,3400.0
2014-11-10 13:50:00,70.83,70.83,70.73,70.77,1100.0,70.6847,70.6847,70.5849,70.6249,1100.0
2014-11-10 14:00:00,70.77,70.8,70.73,70.75,6300.0,70.6249,70.6548,70.5849,70.6049,6300.0
2014-11-10 14:10:00,70.74,70.77,70.71,70.77,1700.0,70.5949,70.6249,70.565,70.6249,1700.0
2014-11-10 14:20:00,70.77,70.82,70.72,70.73,5000.0,70.6249,70.6748,70.575,70.5849,5000.0
2014-11-10 14:30:00,70.73,70.85,70.73,70.77,8700.0,70.5849,70.7047,70.5849,70.6249,8700.0
2014-11-10 14:40:00,70.78,70.8,70.72,70.72,4700.0,70.6348,70.6548,70.575,70.575,4700.0
2014-11-10 14:50:00,70.75,70.86,70.74,70.86,3800.0,70.6049,70.7147,70.5949,70.7147,3800.0
2014-11-10 15:00:00,70.81,70.83,70.75,70.78,6800.0,70.6648,70.6847,70.6049,70.6348,6800.0
2014-11-10 15:10:00,70.78,70.84,70.78,70.78,3000.0,70.6348,70.6947,70.6348,70.6348,3000.0
2014-11-10 15:20:00,70.77,70.83,70.77,70.81,4400.0,70.6249,70.6847,70.6249,70.6648,4400.0
2014-11-10 15:30:00,70.83,70.97,70.79,70.92,8400.0,70.6847,70.8244,70.6448,70.7746,8400.0
2014-11-10 15:40:00,70.93,71.0,70.78,70.8,10600.0,70.7845,70.8544,70.6348,70.6548,10600.0
2014-11-10 15:50:00,70.85,70.9,70.7,70.73,26200.0,70.7047,70.7546,70.555,70.5849,26200.0
2014-11-11 09:30:00,70.56,71.02,70.35,71.02,14300.0,70.4153,70.8743,70.2057,70.8743,14300.0
2014-11-11 09:40:00,71.1,71.19,71.03,71.03,3000.0,70.9542,71.044,70.8843,70.8843,3000.0
2014-11-11 09:50:00,71.11,71.24,70.81,71.01,23700.0,70.9642,71.0939,70.6648,70.8644,23700.0
2014-11-11 10:00:00,71.03,71.16,70.96,70.97,8100.0,70.8843,71.0141,70.8145,70.8244,8100.0
2014-11-11 10:10:00,71.01,71.04,70.91,70.91,2500.0,70.8644,70.8943,70.7646,70.7646,2500.0
2014-11-11 10:20:00,70.96,70.96,70.88,70.88,11400.0,70.8145,70.8145,70.7346,70.7346,11400.0
2014-11-11 10:30:00,70.95,70.95,70.79,70.9,6500.0,70.8045,70.8045,70.6448,70.7546,6500.0
2014-11-11 10:40:00,70.86,70.92,70.77,70.78,6800.0,70.7147,70.7746,70.6249,70.6348,6800.0
2014-11-11 10:50:00,70.8,70.89,70.75,70.84,4400.0,70.6548,70.7446,70.6049,70.6947,4400.0
2014-11-11 11:00:00,70.91,71.18,70.91,71.18,3900.0,70.7646,71.034,70.7646,71.034,3900.0
2014-11-11 11:10:00,71.2,71.33,71.19,71.3,6700.0,71.054,71.1837,71.044,71.1538,6700.0
2014-11-11 11:20:00,71.27,71.45,71.25,71.41,5900.0,71.1238,71.3035,71.1039,71.2635,5900.0
2014-11-11 11:30:00,71.41,71.67,71.4,71.65,4000.0,71.2635,71.523,71.2536,71.5031,4000.0
2014-11-11 11:40:00,71.59,71.71,71.58,71.64,6300.0,71.4432,71.5629,71.4332,71.4931,6300.0
2014-11-11 11:50:00,71.64,71.68,71.55,71.6,6900.0,71.4931,71.533,71.4033,71.4532,6900.0
2014-11-11 12:00:00,71.58,71.75,71.58,71.75,6200.0,71.4332,71.6028,71.4332,71.6028,6200.0
2014-11-11 12:10:00,71.75,71.83,71.69,71.74,6000.0,71.6028,71.6827,71.543,71.5929,6000.0
2014-11-11 12:20:00,71.75,71.88,71.75,71.86,2900.0,71.6028,71.7326,71.6028,71.7126,2900.0
2014-11-11 12:30:00,71.86,72.01,71.8,71.85,8400.0,71.7126,71.8623,71.6527,71.7026,8400.0
2014-11-11 12:40:00,71.81,71.86,71.75,71.75,3500.0,71.6627,71.7126,71.6028,71.6028,3500.0
2014-11-11 12:50:00,71.76,71.82,71.76,71.81,1300.0,71.6128,71.6727,71.6128,71.6627,1300.0
2014-11-11 13:00:00,71.77,71.8,71.68,71.68,3000.0,71.6228,71.6527,71.533,71.533,3000.0
2014-11-11 13:10:00,71.68,71.71,71.48,71.51,7900.0,71.533,71.5629,71.3334,71.3633,7900.0
2014-11-11 13:20:00,71.53,71.6,71.53,71.59,1700.0,71.3833,71.4532,71.3833,71.4432,1700.0
2014-11-11 13:30:00,71.6,71.67,71.59,71.65,2700.0,71.4532,71.523,71.4432,71.5031,2700.0
2014-11-11 13:40:00,71.62,71.7,71.6,71.69,3800.0,71.4731,71.553,71.4532,71.543,3800.0
2014-11-11 13:50:00,71.7,71.76,71.68,71.71,3300.0,71.553,71.6128,71.533,71.5629,3300.0
2014-11-11 14:00:00,71.66,71.74,71.63,71.7,1500.0,71.513,71.5929,71.4831,71.553,1500.0
2014-11-11 14:10:00,71.7,71.76,71.69,71.71,1900.0,71.553,71.6128,71.543,71.5629,1900.0
2014-11-11 14:20:00,71.75,71.76,71.62,71.69,4700.0,71.6028,71.6128,71.4731,71.543,4700.0
2014-11-11 14:30:00,71.72,71.72,71.65,71.7,1200.0,71.5729,71.5729,71.5031,71.553,1200.0
2014-11-11 14:40:00,71.7,71.84,71.66,71.84,2500.0,71.553,71.6927,71.513,71.6927,2500.0
2014-11-11 14:50:00,71.82,71.88,71.8,71.86,1400.0,71.6727,71.7326,71.6527,71.7126,1400.0
2014-11-11 15:00:00,71.79,71.86,71.75,71.86,4300.0,71.6428,71.7126,71.6028,71.7126,4300.0
2014-11-11 15:10:00,71.8,71.95,71.79,71.9,3100.0,71.6527,71.8024,71.6428,71.7525,3100.0
2014-11-11 15:20:00,71.88,71.94,71.8,71.86,8500.0,71.7326,71.7925,71.6527,71.7126,8500.0
2014-11-11 15:30:00,71.84,72.0,71.82,72.0,4300.0,71.6927,71.8523,71.6727,71.8523,4300.0
2014-11-11 15:40:00,71.96,72.02,71.95,72.0,11300.0,71.8124,71.8723,71.8024,71.8523,11300.0
2014-11-11 15:50:00,71.98,72.03,71.71,71.85,35300.0,71.8324,71.8823,71.5629,71.7026,35300.0
2014-11-12 09:30:00,71.51,72.25,71.29,72.0,8400.0,71.3633,72.1018,71.1438,71.8523,8400.0
2014-11-12 09:40:00,72.0,72.06,71.93,72.0,10600.0,71.8523,71.9122,71.7825,71.8523,10600.0
2014-11-12 09:50:00,71.96,71.96,71.44,71.44,2000.0,71.8124,71.8124,71.2935,71.2935,2000.0
2014-11-12 10:00:00,71.59,71.8,71.54,71.57,4500.0,71.4432,71.6527,71.3933,71.4232,4500.0
2014-11-12 10:10:00,71.56,71.74,71.56,71.64,2400.0,71.4132,71.5929,71.4132,71.4931,2400.0
2014-11-12 10:20:00,71.67,71.7,71.57,71.57,2100.0,71.523,71.553,71.4232,71.4232,2100.0
2014-11-12 10:30:00,71.55,71.55,71.28,71.36,3400.0,71.4033,71.4033,71.1338,71.2136,3400.0
2014-11-12 10:40:00,71.4,71.49,71.32,71.38,1900.0,71.2536,71.3434,71.1737,71.2336,1900.0
2014-11-12 10:50:00,71.32,71.4,71.32,71.34,2600.0,71.1737,71.2536,71.1737,71.1937,2600.0
2014-11-12 11:00:00,71.28,71.31,71.25,71.31,2100.0,71.1338,71.1638,71.1039,71.1638,2100.0
2014-11-12 11:10:00,71.29,71.3,71.25,71.28,3000.0,71.1438,71.1538,71.1039,71.1338,3000.0
2014-11-12 11:20:00,71.3,71.36,71.3,71.35,1500.0,71.1538,71.2136,71.1538,71.2037,1500.0
2014-11-12 11:30:00,71.35,71.48,71.35,71.45,2400.0,71.2037,71.3334,71.2037,71.3035,2400.0
2014-11-12 11:40:00,71.45,71.62,71.45,71.62,2600.0,71.3035,71.4731,71.3035,71.4731,2600.0
2014-11-12 11:50:00,71.62,71.67,71.62,71.67,2300.0,71.4731,71.523,71.4731,71.523,2300.0
2014-11-12 12:00:00,71.69,71.86,71.67,71.83,2100.0,71.543,71.7126,71.523,71.6827,2100.0
2014-11-12 12:10:00,71.83,71.91,71.83,71.89,2400.0,71.6827,71.7625,71.6827,71.7426,2400.0
2014-11-12 12:20:00,71.9,72.01,71.9,71.97,5500.0,71.7525,71.8623,71.7525,71.8224,5500.0
2014-11-12 12:30:00,71.95,72.0,71.92,71.99,14500.0,71.8024,71.8523,71.7725,71.8424,14500.0
2014-11-12 12:40:00,72.01,72.1,72.01,72.04,3400.0,71.8623,71.9521,71.8623,71.8923,3400.0
2014-11-12 12:50:00,72.04,72.11,72.04,72.09,1300.0,71.8923,71.9621,71.8923,71.9422,1300.0
2014-11-12 13:00:00,72.1,72.15,72.07,72.07,2600.0,71.9521,72.002,71.9222,71.9222,2600.0
2014-11-12 13:10:00,72.1,72.6,72.05,72.33,23500.0,71.9521,72.4511,71.9022,72.1817,23500.0
2014-11-12 13:20:00,72.38,72.41,72.06,72.09,7200.0,72.2316,72.2615,71.9122,71.9422,7200.0
2014-11-12 13:30:00,72.11,72.16,72.09,72.12,4200.0,71.9621,72.012,71.9422,71.9721,4200.0
2014-11-12 13:40:00,72.15,72.16,72.1,72.1,5100.0,72.002,72.012,71.9521,71.9521,5100.0
2014-11-12 13:50:00,72.14,72.15,72.08,72.08,5400.0,71.992,72.002,71.9322,71.9322,5400.0
2014-11-12 14:00:00,72.07,72.07,72.02,72.04,2100.0,71.9222,71.9222,71.8723,71.8923,2100.0
2014-11-12 14:10:00,72.05,72.1,71.97,72.0,12300.0,71.9022,71.9521,71.8224,71.8523,12300.0
2014-11-12 14:20:00,72.01,72.02,71.95,72.02,3200.0,71.8623,71.8723,71.8024,71.8723,3200.0
2014-11-12 14:30:00,72.04,72.07,71.99,72.0,4200.0,71.8923,71.9222,71.8424,71.8523,4200.0
2014-11-12 14:40:00,72.0,72.06,71.95,72.01,5900.0,71.8523,71.9122,71.8024,71.8623,5900.0
2014-11-12 14:50:00,71.98,71.99,71.73,71.83,6200.0,71.8324,71.8424,71.5829,71.6827,6200.0
2014-11-12 15:00:00,71.86,71.92,71.8,71.9,4100.0,71.7126,71.7725,71.6527,71.7525,4100.0
2014-11-12 15:10:00,71.92,71.92,71.81,71.81,4900.0,71.7725,71.7725,71.6627,71.6627,4900.0
2014-11-12 15:20:00,71.86,71.95,71.8,71.95,6100.0,71.7126,71.8024,71.6527,71.8024,6100.0
2014-11-12 15:30:00,71.95,72.02,71.95,72.0,9800.0,71.8024,71.8723,71.8024,71.8523,9800.0
2014-11-12 15:40:00,72.0,72.04,71.91,71.96,10400.0,71.8523,71.8923,71.7625,71.8124,10400.0
2014-11-12 15:50:00,71.94,71.94,71.68,71.74,18800.0,71.7925,71.7925,71.533,71.5929,18800.0
2014-11-13 09:30:00,71.97,72.12,71.71,72.06,5100.0,71.8224,71.9721,71.5629,71.9122,5100.0
2014-11-13 09:40:00,72.06,72.06,71.99,71.99,1500.0,71.9122,71.9122,71.8424,71.8424,1500.0
2014-11-13 09:50:00,72.01,72.01,71.92,71.97,2400.0,71.8623,71.8623,71.7725,71.8224,2400.0
2014-11-13 10:00:00,72.0,72.03,71.95,71.98,5000.0,71.8523,71.8823,71.8024,71.8324,5000.0
2014-11-13 10:10:00,72.01,72.01,71.98,72.0,4100.0,71.8623,71.8623,71.8324,71.8523,4100.0
2014-11-13 10:20:00,71.99,72.07,71.99,72.02,2200.0,71.8424,71.9222,71.8424,71.8723,2200.0
2014-11-13 10:30:00,72.08,72.12,72.05,72.05,5900.0,71.9322,71.9721,71.9022,71.9022,5900.0
2014-11-13 10:40:00,72.09,72.09,72.04,72.04,700.0,71.9422,71.9422,71.8923,71.8923,700.0
2014-11-13 10:50:00,72.07,72.09,71.93,71.93,2600.0,71.9222,71.9422,71.7825,71.7825,2600.0
2014-11-13 11:00:00,71.91,71.91,71.87,71.9,800.0,71.7625,71.7625,71.7226,71.7525,800.0
2014-11-13 11:10:00,71.88,71.88,71.8,71.8,1100.0,71.7326,71.7326,71.6527,71.6527,1100.0
2014-11-13 11:20:00,71.9,71.94,71.88,71.94,400.0,71.7525,71.7925,71.7326,71.7925,400.0
2014-11-13 11:30:00,71.94,71.94,71.89,71.89,1800.0,71.7925,71.7925,71.7426,71.7426,1800.0
2014-11-13 11:40:00,71.89,71.9,71.74,71.74,4500.0,71.7426,71.7525,71.5929,71.5929,4500.0
2014-11-13 11:50:00,71.81,71.83,71.81,71.83,400.0,71.6627,71.6827,71.6627,71.6827,400.0
2014-11-13 12:00:00,71.82,71.83,71.76,71.8,2200.0,71.6727,71.6827,71.6128,71.6527,2200.0
2014-11-13 12:10:00,71.8,71.93,71.8,71.92,2700.0,71.6527,71.7825,71.6527,71.7725,2700.0
2014-11-13 12:20:00,71.92,72.04,71.92,72.04,1100.0,71.7725,71.8923,71.7725,71.8923,1100.0
2014-11-13 12:30:00,72.03,72.03,71.95,71.95,2200.0,71.8823,71.8823,71.8024,71.8024,2200.0
2014-11-13 12:40:00,71.95,71.98,71.95,71.97,900.0,71.8024,71.8324,71.8024,71.8224,900.0
2014-11-13 12:50:00,72.03,72.05,72.01,72.04,1200.0,71.8823,71.9022,71.8623,71.8923,1200.0
2014-11-13 13:00:00,72.05,72.09,72.01,72.01,2000.0,71.9022,71.9422,71.8623,71.8623,2000.0
2014-11-13 13:10:00,72.01,72.02,72.0,72.01,2700.0,71.8623,71.8723,71.8523,71.8623,2700.0
2014-11-13 13:20:00,72.0,72.0,71.8,71.81,1100.0,71.8523,71.8523,71.6527,71.6627,1100.0
2014-11-13 13:30:00,71.81,71.81,71.65,71.73,1500.0,71.6627,71.6627,71.5031,71.5829,1500.0
2014-11-13 13:40:00,71.73,71.73,71.73,71.73,100.0,71.5829,71.5829,71.5829,71.5829,100.0
2014-11-13 13:50:00,71.76,71.84,71.76,71.84,500.0,71.6128,71.6927,71.6128,71.6927,500.0
2014-11-13 14:00:00,71.92,71.97,71.92,71.97,700.0,71.7725,71.8224,71.7725,71.8224,700.0
2014-11-13 14:10:00,71.97,72.01,71.93,71.93,3600.0,71.8224,71.8623,71.7825,71.7825,3600.0
2014-11-13 14:20:00,72.0,72.03,71.95,72.0,2700.0,71.8523,71.8823,71.8024,71.8523,2700.0
2014-11-13 14:30:00,72.0,72.03,71.99,71.99,2800.0,71.8523,71.8823,71.8424,71.8424,2800.0
2014-11-13 14:40:00,71.91,71.96,71.87,71.92,1500.0,71.7625,71.8124,71.7226,71.7725,1500.0
2014-11-13 14:50:00,71.91,72.01,71.89,72.0,2800.0,71.7625,71.8623,71.7426,71.8523,2800.0
2014-11-13 15:00:00,72.0,72.01,71.97,72.0,3400.0,71.8523,71.8623,71.8224,71.8523,3400.0
2014-11-13 15:10:00,71.99,71.99,71.94,71.97,1100.0,71.8424,71.8424,71.7925,71.8224,1100.0
2014-11-13 15:20:00,71.96,72.02,71.96,72.0,3000.0,71.8124,71.8723,71.8124,71.8523,3000.0
2014-11-13 15:30:00,71.97,72.03,71.94,72.0,4800.0,71.8224,71.8823,71.7925,71.8523,4800.0
2014-11-13 15:40:00,71.99,72.0,71.7,71.8,5100.0,71.8424,71.8523,71.553,71.6527,5100.0
2014-11-13 15:50:00,71.8,71.88,71.66,71.81,10500.0,71.6527,71.7326,71.513,71.6627,10500.0
2014-11-14 09:30:00,71.81,71.91,71.48,71.77,6400.0,71.6627,71.7625,71.3334,71.6228,6400.0
2014-11-14 09:40:00,71.76,71.8,71.52,71.54,2700.0,71.6128,71.6527,71.3733,71.3933,2700.0
2014-11-14 09:50:00,71.48,71.9,71.43,71.81,3100.0,71.3334,71.7525,71.2835,71.6627,3100.0
2014-11-14 10:00:00,71.85,71.9,71.75,71.81,8900.0,71.7026,71.7525,71.6028,71.6627,8900.0
2014-11-14 10:10:00,71.88,71.95,71.87,71.9,4500.0,71.7326,71.8024,71.7226,71.7525,4500.0
2014-11-14 10:20:00,71.91,71.95,71.87,71.92,4200.0,71.7625,71.8024,71.7226,71.7725,4200.0
2014-11-14 10:30:00,71.99,72.0,71.96,71.98,5900.0,71.8424,71.8523,71.8124,71.8324,5900.0
2014-11-14 10:40:00,71.99,72.02,71.95,71.95,9000.0,71.8424,71.8723,71.8024,71.8024,9000.0
2014-11-14 10:50:00,71.99,72.0,71.94,71.96,3500.0,71.8424,71.8523,71.7925,71.8124,3500.0
2014-11-14 11:00:00,71.98,72.03,71.95,71.95,7900.0,71.8324,71.8823,71.8024,71.8024,7900.0
2014-11-14 11:10:00,71.94,71.97,71.91,71.97,2500.0,71.7925,71.8224,71.7625,71.8224,2500.0
2014-11-14 11:20:00,71.98,71.98,71.91,71.93,2500.0,71.8324,71.8324,71.7625,71.7825,2500.0
2014-11-14 11:30:00,71.91,72.0,71.88,71.94,3300.0,71.7625,71.8523,71.7326,71.7925,3300.0
2014-11-14 11:40:00,71.92,71.93,71.9,71.93,1500.0,71.7725,71.7825,71.7525,71.7825,1500.0
2014-11-14 11:50:00,71.96,72.0,71.9,71.91,4500.0,71.8124,71.8523,71.7525,71.7625,4500.0
2014-11-14 12:00:00,71.87,71.9,71.87,71.87,900.0,71.7226,71.7525,71.7226,71.7226,900.0
2014-11-14 12:10:00,71.84,71.92,71.81,71.81,2000.0,71.6927,71.7725,71.6627,71.6627,2000.0
2014-11-14 12:20:00,71.81,71.88,71.79,71.88,1800.0,71.6627,71.7326,71.6428,71.7326,1800.0
2014-11-14 12:30:00,71.91,72.0,71.91,71.93,11000.0,71.7625,71.8523,71.7625,71.7825,11000.0
2014-11-14 12:40:00,71.94,71.95,71.86,71.95,4600.0,71.7925,71.8024,71.7126,71.8024,4600.0
2014-11-14 12:50:00,71.93,71.95,71.91,71.91,1700.0,71.7825,71.8024,71.7625,71.7625,1700.0
2014-11-14 13:00:00,71.91,71.94,71.83,71.89,2800.0,71.7625,71.7925,71.6827,71.7426,2800.0
2014-11-14 13:10:00,71.89,71.89,71.8,71.85,2000.0,71.7426,71.7426,71.6527,71.7026,2000.0
2014-11-14 13:20:00,71.88,71.93,71.84,71.84,2900.0,71.7326,71.7825,71.6927,71.6927,2900.0
2014-11-14 13:30:00,71.87,71.87,71.79,71.83,2400.0,71.7226,71.7226,71.6428,71.6827,2400.0
2014-11-14 13:40:00,71.84,71.84,71.82,71.84,1700.0,71.6927,71.6927,71.6727,71.6927,1700.0
2014-11-14 13:50:00,71.79,71.82,71.73,71.76,3000.0,71.6428,71.6727,71.5829,71.6128,3000.0
2014-11-14 14:00:00,71.75,71.76,71.68,71.7,2600.0,71.6028,71.6128,71.533,71.553,2600.0
2014-11-14 14:10:00,71.7,71.78,71.7,71.7,3100.0,71.553,71.6328,71.553,71.553,3100.0
2014-11-14 14:20:00,71.72,71.72,71.65,71.7,3200.0,71.5729,71.5729,71.5031,71.553,3200.0
2014-11-14 14:30:00,71.72,71.72,71.54,71.56,2600.0,71.5729,71.5729,71.3933,71.4132,2600.0
2014-11-14 14:40:00,71.54,71.55,71.45,71.54,3800.0,71.3933,71.4033,71.3035,71.3933,3800.0
2014-11-14 14:50:00,71.53,71.64,71.53,71.61,2700.0,71.3833,71.4931,71.3833,71.4631,2700.0
2014-11-14 15:00:00,71.61,71.61,71.41,71.43,4300.0,71.4631,71.4631,71.2635,71.2835,4300.0
2014-11-14 15:10:00,71.45,71.5,71.45,71.46,3500.0,71.3035,71.3534,71.3035,71.3134,3500.0
2014-11-14 15:20:00,71.46,71.54,71.45,71.53,5600.0,71.3134,71.3933,71.3035,71.3833,5600.0
2014-11-14 15:30:00,71.54,71.62,71.54,71.61,4900.0,71.3933,71.4731,71.3933,71.4631,4900.0
2014-11-14 15:40:00,71.61,71.61,71.49,71.49,5800.0,71.4631,71.4631,71.3434,71.3434,5800.0
2014-11-14 15:50:00,71.49,71.5,71.38,71.44,7700.0,71.3434,71.3534,71.2336,71.2935,7700.0
2014-11-17 09:30:00,71.32,71.6,70.89,71.6,4600.0,71.1737,71.4532,70.7446,71.4532,4600.0
2014-11-17 09:40:00,71.62,71.85,71.34,71.4,7900.0,71.4731,71.7026,71.1937,71.2536,7900.0
2014-11-17 09:50:00,71.44,71.64,71.15,71.52,6700.0,71.2935,71.4931,71.0041,71.3733,6700.0
2014-11-17 10:00:00,71.5,71.52,71.38,71.44,5300.0,71.3534,71.3733,71.2336,71.2935,5300.0
2014-11-17 10:10:00,71.48,71.65,71.44,71.5,5500.0,71.3334,71.5031,71.2935,71.3534,5500.0
2014-11-17 10:20:00,71.5,71.7,71.45,71.59,2800.0,71.3534,71.553,71.3035,71.4432,2800.0
2014-11-17 10:30:00,71.59,71.8,71.59,71.8,4600.0,71.4432,71.6527,71.4432,71.6527,4600.0
2014-11-17 10:40:00,71.8,71.83,71.72,71.77,5100.0,71.6527,71.6827,71.5729,71.6228,5100.0
2014-11-17 10:50:00,71.82,71.85,71.7,71.76,13000.0,71.6727,71.7026,71.553,71.6128,13000.0
2014-11-17 11:00:00,71.83,71.88,71.83,71.86,1400.0,71.6827,71.7326,71.6827,71.7126,1400.0
2014-11-17 11:10:00,71.83,71.9,71.78,71.9,5100.0,71.6827,71.7525,71.6328,71.7525,5100.0
2014-11-17 11:20:00,71.98,71.98,71.69,71.7,6000.0,71.8324,71.8324,71.543,71.553,6000.0
2014-11-17 11:30:00,71.67,71.72,71.66,71.67,3100.0,71.523,71.5729,71.513,71.523,3100.0
2014-11-17 11:40:00,71.71,71.88,71.71,71.87,2200.0,71.5629,71.7326,71.5629,71.7226,2200.0
2014-11-17 11:50:00,71.89,72.06,71.89,72.0,3100.0,71.7426,71.9122,71.7426,71.8523,3100.0
2014-11-17 12:00:00,72.0,72.03,71.95,71.98,3600.0,71.8523,71.8823,71.8024,71.8324,3600.0
2014-11-17 12:10:00,71.98,72.01,71.97,71.99,4100.0,71.8324,71.8623,71.8224,71.8424,4100.0
2014-11-17 12:20:00,71.97,72.0,71.95,72.0,2000.0,71.8224,71.8523,71.8024,71.8523,2000.0
2014-11-17 12:30:00,72.0,72.01,71.95,71.95,4800.0,71.8523,71.8623,71.8024,71.8024,4800.0
2014-11-17 12:40:00,71.95,72.0,71.95,71.97,1300.0,71.8024,71.8523,71.8024,71.8224,1300.0
2014-11-17 12:50:00,72.0,72.01,71.98,72.01,2200.0,71.8523,71.8623,71.8324,71.8623,2200.0
2014-11-17 13:00:00,72.0,72.0,71.95,71.99,4100.0,71.8523,71.8523,71.8024,71.8424,4100.0
2014-11-17 13:10:00,72.01,72.01,71.98,71.99,3900.0,71.8623,71.8623,71.8324,71.8424,3900.0
2014-11-17 13:20:00,72.0,72.01,71.96,71.96,3500.0,71.8523,71.8623,71.8124,71.8124,3500.0
2014-11-17 13:30:00,71.95,71.95,71.92,71.94,2000.0,71.8024,71.8024,71.7725,71.7925,2000.0
2014-11-17 13:40:00,71.97,71.97,71.78,71.78,2800.0,71.8224,71.8224,71.6328,71.6328,2800.0
2014-11-17 13:50:00,71.83,71.86,71.79,71.86,1200.0,71.6827,71.7126,71.6428,71.7126,1200.0
2014-11-17 14:00:00,71.91,71.97,71.91,71.91,900.0,71.7625,71.8224,71.7625,71.7625,900.0
2014-11-17 14:10:00,71.96,72.0,71.95,72.0,4600.0,71.8124,71.8523,71.8024,71.8523,4600.0
2014-11-17 14:20:00,72.0,72.0,71.92,71.97,2900.0,71.8523,71.8523,71.7725,71.8224,2900.0
2014-11-17 14:30:00,71.95,72.01,71.93,71.98,5400.0,71.8024,71.8623,71.7825,71.8324,5400.0
2014-11-17 14:40:00,72.01,72.06,72.01,72.01,3600.0,71.8623,71.9122,71.8623,71.8623,3600.0
2014-11-17 14:50:00,71.94,71.97,71.92,71.93,1900.0,71.7925,71.8224,71.7725,71.7825,1900.0
2014-11-17 15:00:00,71.93,71.93,71.76,71.78,5000.0,71.7825,71.7825,71.6128,71.6328,5000.0
2014-11-17 15:10:00,71.78,71.79,71.72,71.72,2500.0,71.6328,71.6428,71.5729,71.5729,2500.0
2014-11-17 15:20:00,71.67,71.77,71.6,71.76,1600.0,71.523,71.6228,71.4532,71.6128,1600.0
2014-11-17 15:30:00,71.8,71.89,71.78,71.88,6000.0,71.6527,71.7426,71.6328,71.7326,6000.0
2014-11-17 15:40:00,71.88,71.88,71.58,71.6,4500.0,71.7326,71.7326,71.4332,71.4532,4500.0
2014-11-17 15:50:00,71.6,71.74,71.5,71.52,9900.0,71.4532,71.5929,71.3534,71.3733,9900.0
2014-11-18 09:30:00,71.63,72.0,71.63,72.0,1800.0,71.4831,71.8523,71.4831,71.8523,1800.0
2014-11-18 09:40:00,71.81,72.01,71.81,72.0,400.0,71.6627,71.8623,71.6627,71.8523,400.0
2014-11-18 09:50:00,72.0,72.11,71.94,72.0,6400.0,71.8523,71.9621,71.7925,71.8523,6400.0
2014-11-18 10:00:00,72.0,72.1,71.95,72.0,7100.0,71.8523,71.9521,71.8024,71.8523,7100.0
2014-11-18 10:10:00,72.0,72.1,72.0,72.0,5700.0,71.8523,71.9521,71.8523,71.8523,5700.0
2014-11-18 10:20:00,72.05,72.05,71.96,72.0,3700.0,71.9022,71.9022,71.8124,71.8523,3700.0
2014-11-18 10:30:00,71.99,72.04,71.99,72.02,1300.0,71.8424,71.8923,71.8424,71.8723,1300.0
2014-11-18 10:40:00,71.99,72.06,71.95,72.0,5500.0,71.8424,71.9122,71.8024,71.8523,5500.0
2014-11-18 10:50:00,72.0,72.04,71.98,72.0,10800.0,71.8523,71.8923,71.8324,71.8523,10800.0
2014-11-18 11:00:00,72.0,72.0,71.95,71.95,1300.0,71.8523,71.8523,71.8024,71.8024,1300.0
2014-11-18 11:10:00,72.0,72.0,71.93,71.94,4200.0,71.8523,71.8523,71.7825,71.7925,4200.0
2014-11-18 11:20:00,71.91,71.99,71.89,71.91,4200.0,71.7625,71.8424,71.7426,71.7625,4200.0
2014-11-18 11:30:00,71.91,71.91,71.86,71.91,3900.0,71.7625,71.7625,71.7126,71.7625,3900.0
2014-11-18 11:40:00,71.9,71.91,71.88,71.88,3000.0,71.7525,71.7625,71.7326,71.7326,3000.0
2014-11-18 11:50:00,71.97,72.05,71.96,72.0,18200.0,71.8224,71.9022,71.8124,71.8523,18200.0
2014-11-18 12:00:00,71.99,72.0,71.98,71.99,4900.0,71.8424,71.8523,71.8324,71.8424,4900.0
2014-11-18 12:10:00,72.0,72.04,72.0,72.01,9500.0,71.8523,71.8923,71.8523,71.8623,9500.0
2014-11-18 12:20:00,72.02,72.02,71.95,71.95,1900.0,71.8723,71.8723,71.8024,71.8024,1900.0
2014-11-18 12:30:00,72.0,72.03,72.0,72.0,2700.0,71.8523,71.8823,71.8523,71.8523,2700.0
2014-11-18 12:40:00,72.02,72.06,72.0,72.0,1900.0,71.8723,71.9122,71.8523,71.8523,1900.0
2014-11-18 12:50:00,71.98,72.01,71.98,72.0,900.0,71.8324,71.8623,71.8324,71.8523,900.0
2014-11-18 13:00:00,72.04,72.04,71.97,71.97,800.0,71.8923,71.8923,71.8224,71.8224,800.0
2014-11-18 13:10:00,72.02,72.09,72.01,72.01,4800.0,71.8723,71.9422,71.8623,71.8623,4800.0
2014-11-18 13:20:00,72.04,72.04,72.01,72.03,2600.0,71.8923,71.8923,71.8623,71.8823,2600.0
2014-11-18 13:30:00,72.02,72.04,72.01,72.01,2200.0,71.8723,71.8923,71.8623,71.8623,2200.0
2014-11-18 13:40:00,72.01,72.05,72.0,72.02,2300.0,71.8623,71.9022,71.8523,71.8723,2300.0
2014-11-18 13:50:00,72.02,72.02,71.96,71.96,1600.0,71.8723,71.8723,71.8124,71.8124,1600.0
2014-11-18 14:00:00,72.0,72.05,72.0,72.05,1000.0,71.8523,71.9022,71.8523,71.9022,1000.0
2014-11-18 14:10:00,72.02,72.05,71.99,71.99,2900.0,71.8723,71.9022,71.8424,71.8424,2900.0
2014-11-18 14:20:00,72.01,72.03,71.95,71.95,1000.0,71.8623,71.8823,71.8024,71.8024,1000.0
2014-11-18 14:30:00,71.94,71.99,71.9,71.99,2100.0,71.7925,71.8424,71.7525,71.8424,2100.0
2014-11-18 14:40:00,71.96,72.0,71.94,71.94,1100.0,71.8124,71.8523,71.7925,71.7925,1100.0
2014-11-18 14:50:00,71.94,72.03,71.94,72.01,2900.0,71.7925,71.8823,71.7925,71.8623,2900.0
2014-11-18 15:00:00,72.04,72.04,72.0,72.02,2100.0,71.8923,71.8923,71.8523,71.8723,2100.0
2014-11-18 15:10:00,72.01,72.02,71.97,71.98,3100.0,71.8623,71.8723,71.8224,71.8324,3100.0
2014-11-18 15:20:00,71.99,72.01,71.94,72.01,3800.0,71.8424,71.8623,71.7925,71.8623,3800.0
2014-11-18 15:30:00,72.01,72.02,71.98,72.0,5900.0,71.8623,71.8723,71.8324,71.8523,5900.0
2014-11-18 15:40:00,71.99,71.99,71.93,71.94,3700.0,71.8424,71.8424,71.7825,71.7925,3700.0
2014-11-18 15:50:00,71.93,71.93,71.74,71.78,11200.0,71.7825,71.7825,71.5929,71.6328,11200.0
2014-11-19 09:30:00,71.75,71.75,70.9,71.24,5000.0,71.6028,71.6028,70.7546,71.0939,5000.0
2014-11-19 09:40:00,71.5,71.5,71.26,71.31,2500.0,71.3534,71.3534,71.1139,71.1638,2500.0
2014-11-19 09:50:00,71.26,71.47,71.21,71.47,2400.0,71.1139,71.3234,71.064,71.3234,2400.0
2014-11-19 10:00:00,71.3,71.4,71.26,71.4,1900.0,71.1538,71.2536,71.1139,71.2536,1900.0
2014-11-19 10:10:00,71.42,71.54,71.34,71.53,3200.0,71.2735,71.3933,71.1937,71.3833,3200.0
2014-11-19 10:20:00,71.48,71.48,71.38,71.46,1900.0,71.3334,71.3334,71.2336,71.3134,1900.0
2014-11-19 10:30:00,71.5,71.52,71.27,71.28,6300.0,71.3534,71.3733,71.1238,71.1338,6300.0
2014-11-19 10:40:00,71.3,71.49,71.22,71.25,15900.0,71.1538,71.3434,71.0739,71.1039,15900.0
2014-11-19 10:50:00,71.38,71.5,71.38,71.42,4100.0,71.2336,71.3534,71.2336,71.2735,4100.0
2014-11-19 11:00:00,71.31,71.39,71.15,71.39,3700.0,71.1638,71.2436,71.0041,71.2436,3700.0
2014-11-19 11:10:00,71.48,71.49,71.23,71.46,7800.0,71.3334,71.3434,71.0839,71.3134,7800.0
2014-11-19 11:20:00,71.46,71.52,71.45,71.45,3200.0,71.3134,71.3733,71.3035,71.3035,3200.0
2014-11-19 11:30:00,71.4,71.52,71.4,71.47,3600.0,71.2536,71.3733,71.2536,71.3234,3600.0
2014-11-19 11:40:00,71.5,71.54,71.5,71.5,1900.0,71.3534,71.3933,71.3534,71.3534,1900.0
2014-11-19 11:50:00,71.5,71.51,71.44,71.5,3400.0,71.3534,71.3633,71.2935,71.3534,3400.0
2014-11-19 12:00:00,71.5,71.58,71.5,71.54,6100.0,71.3534,71.4332,71.3534,71.3933,6100.0
2014-11-19 12:10:00,71.56,71.66,71.56,71.64,2000.0,71.4132,71.513,71.4132,71.4931,2000.0
2014-11-19 12:20:00,71.8,71.89,71.78,71.85,700.0,71.6527,71.7426,71.6328,71.7026,700.0
2014-11-19 12:30:00,71.86,71.86,71.83,71.83,1000.0,71.7126,71.7126,71.6827,71.6827,1000.0
2014-11-19 12:40:00,71.87,71.94,71.87,71.94,1300.0,71.7226,71.7925,71.7226,71.7925,1300.0
2014-11-19 12:50:00,71.92,72.0,71.92,72.0,1700.0,71.7725,71.8523,71.7725,71.8523,1700.0
2014-11-19 13:00:00,72.01,72.01,71.99,72.0,1000.0,71.8623,71.8623,71.8424,71.8523,1000.0
2014-11-19 13:10:00,72.0,72.02,71.95,72.0,2300.0,71.8523,71.8723,71.8024,71.8523,2300.0
2014-11-19 13:20:00,72.05,72.05,72.0,72.01,3100.0,71.9022,71.9022,71.8523,71.8623,3100.0
2014-11-19 13:30:00,72.0,72.02,72.0,72.0,900.0,71.8523,71.8723,71.8523,71.8523,900.0
2014-11-19 13:40:00,72.0,72.02,71.95,71.95,2800.0,71.8523,71.8723,71.8024,71.8024,2800.0
2014-11-19 13:50:00,71.94,71.99,71.94,71.96,900.0,71.7925,71.8424,71.7925,71.8124,900.0
2014-11-19 14:00:00,71.92,72.02,71.88,71.9,5500.0,71.7725,71.8723,71.7326,71.7525,5500.0
2014-11-19 14:10:00,71.87,71.93,71.82,71.93,500.0,71.7226,71.7825,71.6727,71.7825,500.0
2014-11-19 14:20:00,71.93,71.93,71.62,71.74,1800.0,71.7825,71.7825,71.4731,71.5929,1800.0
2014-11-19 14:30:00,71.75,71.76,71.56,71.66,1700.0,71.6028,71.6128,71.4132,71.513,1700.0
2014-11-19 14:40:00,71.66,71.66,71.49,71.53,1600.0,71.513,71.513,71.3434,71.3833,1600.0
2014-11-19 14:50:00,71.58,71.67,71.55,71.61,2100.0,71.4332,71.523,71.4033,71.4631,2100.0
2014-11-19 15:00:00,71.66,71.67,71.58,71.66,1200.0,71.513,71.523,71.4332,71.513,1200.0
2014-11-19 15:10:00,71.73,71.77,71.72,71.77,900.0,71.5829,71.6228,71.5729,71.6228,900.0
2014-11-19 15:20:00,71.76,71.93,71.76,71.84,4700.0,71.6128,71.7825,71.6128,71.6927,4700.0
2014-11-19 15:30:00,71.82,71.86,71.74,71.75,3700.0,71.6727,71.7126,71.5929,71.6028,3700.0
2014-11-19 15:40:00,71.76,71.78,71.58,71.71,3700.0,71.6128,71.6328,71.4332,71.5629,3700.0
2014-11-19 15:50:00,71.74,71.74,71.63,71.68,14300.0,71.5929,71.5929,71.4831,71.533,14300.0
2014-11-20 09:30:00,71.15,71.43,71.15,71.37,3500.0,71.0041,71.2835,71.0041,71.2236,3500.0
2014-11-20 09:40:00,71.34,71.35,71.09,71.31,2500.0,71.1937,71.2037,70.9442,71.1638,2500.0
2014-11-20 09:50:00,71.33,71.5,71.09,71.4,2400.0,71.1837,71.3534,70.9442,71.2536,2400.0
2014-11-20 10:00:00,71.5,71.51,71.28,71.31,4600.0,71.3534,71.3633,71.1338,71.1638,4600.0
2014-11-20 10:10:00,71.27,71.44,71.27,71.27,3700.0,71.1238,71.2935,71.1238,71.1238,3700.0
2014-11-20 10:20:00,71.29,71.48,71.29,71.37,3300.0,71.1438,71.3334,71.1438,71.2236,3300.0
2014-11-20 10:30:00,71.37,71.53,71.37,71.41,2800.0,71.2236,71.3833,71.2236,71.2635,2800.0
2014-11-20 10:40:00,71.35,71.47,71.35,71.35,2300.0,71.2037,71.3234,71.2037,71.2037,2300.0
2014-11-20 10:50:00,71.36,71.54,71.35,71.35,2900.0,71.2136,71.3933,71.2037,71.2037,2900.0
2014-11-20 11:00:00,71.43,71.45,71.34,71.34,1400.0,71.2835,71.3035,71.1937,71.1937,1400.0
2014-11-20 11:10:00,71.39,71.52,71.39,71.49,4100.0,71.2436,71.3733,71.2436,71.3434,4100.0
2014-11-20 11:20:00,71.51,71.54,71.42,71.51,4400.0,71.3633,71.3933,71.2735,71.3633,4400.0
2014-11-20 11:30:00,71.5,71.52,71.34,71.42,2200.0,71.3534,71.3733,71.1937,71.2735,2200.0
2014-11-20 11:40:00,71.4,71.54,71.4,71.54,1600.0,71.2536,71.3933,71.2536,71.3933,1600.0
2014-11-20 11:50:00,71.51,71.58,71.51,71.56,1600.0,71.3633,71.4332,71.3633,71.4132,1600.0
2014-11-20 12:00:00,71.57,71.75,71.56,71.71,5300.0,71.4232,71.6028,71.4132,71.5629,5300.0
2014-11-20 12:10:00,71.71,71.83,71.71,71.83,3700.0,71.5629,71.6827,71.5629,71.6827,3700.0
2014-11-20 12:20:00,71.84,71.89,71.83,71.88,2100.0,71.6927,71.7426,71.6827,71.7326,2100.0
2014-11-20 12:30:00,71.88,71.96,71.88,71.96,1700.0,71.7326,71.8124,71.7326,71.8124,1700.0
2014-11-20 12:40:00,71.96,71.99,71.93,71.98,3200.0,71.8124,71.8424,71.7825,71.8324,3200.0
2014-11-20 12:50:00,71.98,71.98,71.95,71.98,1500.0,71.8324,71.8324,71.8024,71.8324,1500.0
2014-11-20 13:00:00,71.99,71.99,71.95,71.95,800.0,71.8424,71.8424,71.8024,71.8024,800.0
2014-11-20 13:10:00,71.98,71.99,71.91,71.92,2200.0,71.8324,71.8424,71.7625,71.7725,2200.0
2014-11-20 13:20:00,71.98,71.98,71.9,71.91,2100.0,71.8324,71.8324,71.7525,71.7625,2100.0
2014-11-20 13:30:00,71.94,71.97,71.94,71.95,700.0,71.7925,71.8224,71.7925,71.8024,700.0
2014-11-20 13:40:00,71.93,71.97,71.91,71.97,2500.0,71.7825,71.8224,71.7625,71.8224,2500.0
2014-11-20 13:50:00,71.97,71.98,71.96,71.96,700.0,71.8224,71.8324,71.8124,71.8124,700.0
2014-11-20 14:00:00,71.98,72.0,71.98,71.99,4900.0,71.8324,71.8523,71.8324,71.8424,4900.0
2014-11-20 14:10:00,71.99,72.0,71.96,71.97,3700.0,71.8424,71.8523,71.8124,71.8224,3700.0
2014-11-20 14:20:00,71.97,71.97,71.96,71.96,800.0,71.8224,71.8224,71.8124,71.8124,800.0
2014-11-20 14:30:00,71.97,71.98,71.96,71.96,2500.0,71.8224,71.8324,71.8124,71.8124,2500.0
2014-11-20 14:40:00,71.95,71.98,71.95,71.97,1300.0,71.8024,71.8324,71.8024,71.8224,1300.0
2014-11-20 14:50:00,71.97,71.98,71.96,71.97,3500.0,71.8224,71.8324,71.8124,71.8224,3500.0
2014-11-20 15:00:00,71.97,72.0,71.96,72.0,2100.0,71.8224,71.8523,71.8124,71.8523,2100.0
2014-11-20 15:10:00,71.99,72.0,71.99,72.0,2400.0,71.8424,71.8523,71.8424,71.8523,2400.0
2014-11-20 15:20:00,72.0,72.0,71.99,72.0,4900.0,71.8523,71.8523,71.8424,71.8523,4900.0
2014-11-20 15:30:00,72.0,72.0,72.0,72.0,13300.0,71.8523,71.8523,71.8523,71.8523,13300.0
2014-11-20 15:40:00,72.0,72.01,71.84,71.96,4400.0,71.8523,71.8623,71.6927,71.8124,4400.0
2014-11-20 15:50:00,71.98,72.0,71.97,72.0,13300.0,71.8324,71.8523,71.8224,71.8523,13300.0
2014-11-21 09:30:00,72.73,73.12,72.63,72.81,13100.0,72.5808,72.97,72.481,72.6607,13100.0
2014-11-21 09:40:00,72.85,72.85,72.58,72.67,2400.0,72.7006,72.7006,72.4311,72.521,2400.0
2014-11-21 09:50:00,72.76,72.76,72.38,72.73,3100.0,72.6108,72.6108,72.2316,72.5808,3100.0
2014-11-21 10:00:00,72.76,72.76,72.58,72.76,8300.0,72.6108,72.6108,72.4311,72.6108,8300.0
2014-11-21 10:10:00,72.76,72.78,72.68,72.68,3500.0,72.6108,72.6307,72.5309,72.5309,3500.0
2014-11-21 10:20:00,72.72,72.72,72.66,72.66,1700.0,72.5709,72.5709,72.511,72.511,1700.0
2014-11-21 10:30:00,72.6,72.6,72.54,72.55,2100.0,72.4511,72.4511,72.3912,72.4012,2100.0
2014-11-21 10:40:00,72.56,72.59,72.53,72.56,2600.0,72.4112,72.4411,72.3812,72.4112,2600.0
2014-11-21 10:50:00,72.61,72.63,72.52,72.53,3000.0,72.4611,72.481,72.3713,72.3812,3000.0
2014-11-21 11:00:00,72.53,72.53,72.42,72.53,2300.0,72.3812,72.3812,72.2715,72.3812,2300.0
2014-11-21 11:10:00,72.55,72.6,72.55,72.58,2700.0,72.4012,72.4511,72.4012,72.4311,2700.0
2014-11-21 11:20:00,72.58,72.58,72.45,72.46,6000.0,72.4311,72.4311,72.3014,72.3114,6000.0
2014-11-21 11:30:00,72.48,72.48,72.33,72.33,900.0,72.3314,72.3314,72.1817,72.1817,900.0
2014-11-21 11:40:00,72.4,72.44,72.38,72.39,3700.0,72.2515,72.2914,72.2316,72.2415,3700.0
2014-11-21 11:50:00,72.39,72.47,72.39,72.47,3800.0,72.2415,72.3214,72.2415,72.3214,3800.0
2014-11-21 12:00:00,72.45,72.48,72.38,72.38,9500.0,72.3014,72.3314,72.2316,72.2316,9500.0
2014-11-21 12:10:00,72.4,72.4,72.38,72.38,700.0,72.2515,72.2515,72.2316,72.2316,700.0
2014-11-21 12:20:00,72.41,72.47,72.39,72.44,3700.0,72.2615,72.3214,72.2415,72.2914,3700.0
2014-11-21 12:30:00,72.44,72.47,72.44,72.45,2500.0,72.2914,72.3214,72.2914,72.3014,2500.0
2014-11-21 12:40:00,72.45,72.45,72.44,72.45,1400.0,72.3014,72.3014,72.2914,72.3014,1400.0
2014-11-21 12:50:00,72.45,72.47,72.42,72.45,2100.0,72.3014,72.3214,72.2715,72.3014,2100.0
2014-11-21 13:00:00,72.44,72.45,72.42,72.45,2600.0,72.2914,72.3014,72.2715,72.3014,2600.0
2014-11-21 13:10:00,72.45,72.45,72.44,72.44,1000.0,72.3014,72.3014,72.2914,72.2914,1000.0
2014-11-21 13:20:00,72.44,72.46,72.38,72.41,3100.0,72.2914,72.3114,72.2316,72.2615,3100.0
2014-11-21 13:30:00,72.38,72.44,72.35,72.43,1400.0,72.2316,72.2914,72.2016,72.2815,1400.0
2014-11-21 13:40:00,72.45,72.47,72.43,72.43,2000.0,72.3014,72.3214,72.2815,72.2815,2000.0
2014-11-21 13:50:00,72.43,72.46,72.39,72.41,3800.0,72.2815,72.3114,72.2415,72.2615,3800.0
2014-11-21 14:00:00,72.41,72.43,72.37,72.37,800.0,72.2615,72.2815,72.2216,72.2216,800.0
2014-11-21 14:10:00,72.38,72.38,72.27,72.37,2700.0,72.2316,72.2316,72.1218,72.2216,2700.0
2014-11-21 14:20:00,72.35,72.38,72.21,72.24,5900.0,72.2016,72.2316,72.0619,72.0918,5900.0
2014-11-21 14:30:00,72.23,72.31,72.17,72.31,2900.0,72.0819,72.1617,72.022,72.1617,2900.0
2014-11-21 14:40:00,72.33,72.44,72.31,72.33,3500.0,72.1817,72.2914,72.1617,72.1817,3500.0
2014-11-21 14:50:00,72.39,72.41,72.37,72.39,600.0,72.2415,72.2615,72.2216,72.2415,600.0
2014-11-21 15:00:00,72.43,72.45,72.39,72.39,4800.0,72.2815,72.3014,72.2415,72.2415,4800.0
2014-11-21 15:10:00,72.43,72.44,72.37,72.41,5000.0,72.2815,72.2914,72.2216,72.2615,5000.0
2014-11-21 15:20:00,72.4,72.41,72.35,72.35,6900.0,72.2515,72.2615,72.2016,72.2016,6900.0
2014-11-21 15:30:00,72.38,72.4,72.14,72.15,14600.0,72.2316,72.2515,71.992,72.002,14600.0
2014-11-21 15:40:00,72.17,72.17,71.97,72.0,10600.0,72.022,72.022,71.8224,71.8523,10600.0
2014-11-21 15:50:00,71.99,72.04,71.93,71.98,14300.0,71.8424,71.8923,71.7825,71.8324,14300.0
2014-11-24 09:30:00,72.0,72.27,72.0,72.22,3200.0,71.8523,72.1218,71.8523,72.0719,3200.0
2014-11-24 09:40:00,72.39,72.77,72.07,72.25,8300.0,72.2415,72.6208,71.9222,72.1018,8300.0
2014-11-24 09:50:00,72.3,72.3,72.03,72.06,5600.0,72.1517,72.1517,71.8823,71.9122,5600.0
2014-11-24 10:00:00,72.06,72.41,72.05,72.38,7400.0,71.9122,72.2615,71.9022,72.2316,7400.0
2014-11-24 10:10:00,72.38,72.38,72.28,72.29,8400.0,72.2316,72.2316,72.1318,72.1417,8400.0
2014-11-24 10:20:00,72.29,72.3,72.29,72.3,3700.0,72.1417,72.1517,72.1417,72.1517,3700.0
2014-11-24 10:30:00,72.3,72.3,72.27,72.27,6100.0,72.1517,72.1517,72.1218,72.1218,6100.0
2014-11-24 10:40:00,72.28,72.29,72.21,72.26,7900.0,72.1318,72.1417,72.0619,72.1118,7900.0
2014-11-24 10:50:00,72.25,72.26,72.2,72.24,2900.0,72.1018,72.1118,72.0519,72.0918,2900.0
2014-11-24 11:00:00,72.26,72.28,72.24,72.26,5100.0,72.1118,72.1318,72.0918,72.1118,5100.0
2014-11-24 11:10:00,72.25,72.26,72.18,72.18,4000.0,72.1018,72.1118,72.032,72.032,4000.0
2014-11-24 11:20:00,72.23,72.24,72.17,72.18,2300.0,72.0819,72.0918,72.022,72.032,2300.0
2014-11-24 11:30:00,72.19,72.24,72.19,72.2,4500.0,72.0419,72.0918,72.0419,72.0519,4500.0
2014-11-24 11:40:00,72.21,72.24,72.19,72.19,2500.0,72.0619,72.0918,72.0419,72.0419,2500.0
2014-11-24 11:50:00,72.19,72.2,72.16,72.16,3500.0,72.0419,72.0519,72.012,72.012,3500.0
2014-11-24 12:00:00,72.2,72.21,72.16,72.19,1600.0,72.0519,72.0619,72.012,72.0419,1600.0
2014-11-24 12:10:00,72.18,72.21,72.18,72.2,7500.0,72.032,72.0619,72.032,72.0519,7500.0
2014-11-24 12:20:00,72.21,72.23,72.18,72.18,4000.0,72.0619,72.0819,72.032,72.032,4000.0
2014-11-24 12:30:00,72.19,72.23,72.16,72.17,2500.0,72.0419,72.0819,72.012,72.022,2500.0
2014-11-24 12:40:00,72.22,72.22,72.14,72.2,5800.0,72.0719,72.0719,71.992,72.0519,5800.0
2014-11-24 12:50:00,72.2,72.2,72.14,72.18,3400.0,72.0519,72.0519,71.992,72.032,3400.0
2014-11-24 13:00:00,72.16,72.19,72.14,72.17,2200.0,72.012,72.0419,71.992,72.022,2200.0
2014-11-24 13:10:00,72.17,72.17,72.12,72.12,1900.0,72.022,72.022,71.9721,71.9721,1900.0
2014-11-24 13:20:00,72.12,72.15,72.09,72.13,14600.0,71.9721,72.002,71.9422,71.9821,14600.0
2014-11-24 13:30:00,72.13,72.14,72.11,72.12,20300.0,71.9821,71.992,71.9621,71.9721,20300.0
2014-11-24 13:40:00,72.12,72.12,72.11,72.11,9200.0,71.9721,71.9721,71.9621,71.9621,9200.0
2014-11-24 13:50:00,72.12,72.12,72.1,72.1,10100.0,71.9721,71.9721,71.9521,71.9521,10100.0
2014-11-24 14:00:00,72.11,72.11,72.1,72.11,22600.0,71.9621,71.9621,71.9521,71.9621,22600.0
2014-11-24 14:10:00,72.1,72.12,72.1,72.11,11900.0,71.9521,71.9721,71.9521,71.9621,11900.0
2014-11-24 14:20:00,72.11,72.11,72.09,72.1,16200.0,71.9621,71.9621,71.9422,71.9521,16200.0
2014-11-24 14:30:00,72.11,72.11,72.09,72.09,12900.0,71.9621,71.9621,71.9422,71.9422,12900.0
2014-11-24 14:40:00,72.1,72.11,72.09,72.1,21200.0,71.9521,71.9621,71.9422,71.9521,21200.0
2014-11-24 14:50:00,72.09,72.1,72.08,72.08,12000.0,71.9422,71.9521,71.9322,71.9322,12000.0
2014-11-24 15:00:00,72.08,72.09,72.08,72.09,12500.0,71.9322,71.9422,71.9322,71.9422,12500.0
2014-11-24 15:10:00,72.09,72.09,72.07,72.08,19000.0,71.9422,71.9422,71.9222,71.9322,19000.0
2014-11-24 15:20:00,72.07,72.11,72.07,72.1,7400.0,71.9222,71.9621,71.9222,71.9521,7400.0
2014-11-24 15:30:00,72.11,72.11,72.09,72.09,13700.0,71.9621,71.9621,71.9422,71.9422,13700.0
2014-11-24 15:40:00,72.1,72.21,72.09,72.16,21600.0,71.9521,72.0619,71.9422,72.012,21600.0
2014-11-24 15:50:00,72.16,72.18,71.95,72.06,36300.0,72.012,72.032,71.8024,71.9122,36300.0
2014-11-25 09:30:00,71.76,72.12,71.51,72.0,13100.0,71.6128,71.9721,71.3633,71.8523,13100.0
2014-11-25 09:40:00,72.0,72.05,71.99,72.01,5500.0,71.8523,71.9022,71.8424,71.8623,5500.0
2014-11-25 09:50:00,72.0,72.06,71.94,71.98,2600.0,71.8523,71.9122,71.7925,71.8324,2600.0
2014-11-25 10:00:00,71.98,72.11,71.93,71.94,16200.0,71.8324,71.9621,71.7825,71.7925,16200.0
2014-11-25 10:10:00,72.06,72.11,72.0,72.0,13900.0,71.9122,71.9621,71.8523,71.8523,13900.0
2014-11-25 10:20:00,72.02,72.11,72.01,72.06,23800.0,71.8723,71.9621,71.8623,71.9122,23800.0
2014-11-25 10:30:00,72.1,72.1,72.0,72.0,5400.0,71.9521,71.9521,71.8523,71.8523,5400.0
2014-11-25 10:40:00,72.07,72.11,72.06,72.1,3300.0,71.9222,71.9621,71.9122,71.9521,3300.0
2014-11-25 10:50:00,72.1,72.11,72.03,72.07,3700.0,71.9521,71.9621,71.8823,71.9222,3700.0
2014-11-25 11:00:00,72.08,72.1,72.03,72.03,4100.0,71.9322,71.9521,71.8823,71.8823,4100.0
2014-11-25 11:10:00,72.06,72.1,72.04,72.09,1800.0,71.9122,71.9521,71.8923,71.9422,1800.0
2014-11-25 11:20:00,72.1,72.1,72.05,72.05,4700.0,71.9521,71.9521,71.9022,71.9022,4700.0
2014-11-25 11:30:00,72.04,72.09,72.04,72.05,4300.0,71.8923,71.9422,71.8923,71.9022,4300.0
2014-11-25 11:40:00,72.06,72.07,72.04,72.06,11900.0,71.9122,71.9222,71.8923,71.9122,11900.0
2014-11-25 11:50:00,72.05,72.06,72.04,72.06,700.0,71.9022,71.9122,71.8923,71.9122,700.0
2014-11-25 12:00:00,72.06,72.06,72.02,72.02,5000.0,71.9122,71.9122,71.8723,71.8723,5000.0
2014-11-25 12:10:00,72.02,72.04,71.99,72.0,5500.0,71.8723,71.8923,71.8424,71.8523,5500.0
2014-11-25 12:20:00,71.98,71.98,71.96,71.96,1600.0,71.8324,71.8324,71.8124,71.8124,1600.0
2014-11-25 12:30:00,71.97,72.0,71.92,72.0,5100.0,71.8224,71.8523,71.7725,71.8523,5100.0
2014-11-25 12:40:00,71.98,71.99,71.68,71.68,6000.0,71.8324,71.8424,71.533,71.533,6000.0
2014-11-25 12:50:00,71.68,71.73,71.62,71.62,7500.0,71.533,71.5829,71.4731,71.4731,7500.0
2014-11-25 13:00:00,71.67,71.67,71.63,71.65,2800.0,71.523,71.523,71.4831,71.5031,2800.0
2014-11-25 13:10:00,71.64,71.66,71.61,71.66,1400.0,71.4931,71.513,71.4631,71.513,1400.0
2014-11-25 13:20:00,71.65,71.71,71.65,71.65,3900.0,71.5031,71.5629,71.5031,71.5031,3900.0
2014-11-25 13:30:00,71.65,71.66,71.62,71.64,2000.0,71.5031,71.513,71.4731,71.4931,2000.0
2014-11-25 13:40:00,71.65,71.69,71.61,71.61,1700.0,71.5031,71.543,71.4631,71.4631,1700.0
2014-11-25 13:50:00,71.61,71.62,71.56,71.61,2800.0,71.4631,71.4731,71.4132,71.4631,2800.0
2014-11-25 14:00:00,71.62,71.67,71.61,71.67,16100.0,71.4731,71.523,71.4631,71.523,16100.0
2014-11-25 14:10:00,71.72,71.82,71.7,71.79,14600.0,71.5729,71.6727,71.553,71.6428,14600.0
2014-11-25 14:20:00,71.76,71.76,71.73,71.74,5600.0,71.6128,71.6128,71.5829,71.5929,5600.0
2014-11-25 14:30:00,71.76,71.78,71.75,71.78,12800.0,71.6128,71.6328,71.6028,71.6328,12800.0
2014-11-25 14:40:00,71.78,71.78,71.7,71.73,11700.0,71.6328,71.6328,71.553,71.5829,11700.0
2014-11-25 14:50:00,71.75,71.77,71.75,71.76,5600.0,71.6028,71.6228,71.6028,71.6128,5600.0
2014-11-25 15:00:00,71.76,71.85,71.76,71.85,3600.0,71.6128,71.7026,71.6128,71.7026,3600.0
2014-11-25 15:10:00,71.9,72.01,71.9,72.0,5900.0,71.7525,71.8623,71.7525,71.8523,5900.0
2014-11-25 15:20:00,72.01,72.01,71.97,72.0,15400.0,71.8623,71.8623,71.8224,71.8523,15400.0
2014-11-25 15:30:00,72.0,72.01,71.96,71.99,6200.0,71.8523,71.8623,71.8124,71.8424,6200.0
2014-11-25 15:40:00,71.97,71.99,71.93,71.94,4500.0,71.8224,71.8424,71.7825,71.7925,4500.0
2014-11-25 15:50:00,71.94,71.96,71.69,71.75,34500.0,71.7925,71.8124,71.543,71.6028,34500.0
2014-11-26 09:30:00,71.93,72.0,71.3,72.0,8300.0,71.7825,71.8523,71.1538,71.8523,8300.0
2014-11-26 09:40:00,72.0,72.03,71.79,72.0,6000.0,71.8523,71.8823,71.6428,71.8523,6000.0
2014-11-26 09:50:00,72.0,72.05,71.92,72.0,10300.0,71.8523,71.9022,71.7725,71.8523,10300.0
2014-11-26 10:00:00,72.0,72.06,71.82,72.02,8200.0,71.8523,71.9122,71.6727,71.8723,8200.0
2014-11-26 10:10:00,72.01,72.04,71.99,72.02,9100.0,71.8623,71.8923,71.8424,71.8723,9100.0
2014-11-26 10:20:00,72.03,72.04,72.02,72.03,16200.0,71.8823,71.8923,71.8723,71.8823,16200.0
2014-11-26 10:30:00,72.03,72.03,71.96,72.0,3200.0,71.8823,71.8823,71.8124,71.8523,3200.0
2014-11-26 10:40:00,72.02,72.04,72.02,72.03,5700.0,71.8723,71.8923,71.8723,71.8823,5700.0
2014-11-26 10:50:00,72.03,72.03,71.97,72.01,7000.0,71.8823,71.8823,71.8224,71.8623,7000.0
2014-11-26 11:00:00,72.02,72.04,72.02,72.02,5000.0,71.8723,71.8923,71.8723,71.8723,5000.0
2014-11-26 11:10:00,72.03,72.04,72.02,72.03,2600.0,71.8823,71.8923,71.8723,71.8823,2600.0
2014-11-26 11:20:00,72.02,72.04,72.0,72.01,3100.0,71.8723,71.8923,71.8523,71.8623,3100.0
2014-11-26 11:30:00,72.03,72.04,71.99,71.99,13800.0,71.8823,71.8923,71.8424,71.8424,13800.0
2014-11-26 11:40:00,71.99,72.02,71.97,72.02,3400.0,71.8424,71.8723,71.8224,71.8723,3400.0
2014-11-26 11:50:00,72.01,72.02,71.99,72.0,3500.0,71.8623,71.8723,71.8424,71.8523,3500.0
2014-11-26 12:00:00,72.02,72.02,71.98,71.98,4700.0,71.8723,71.8723,71.8324,71.8324,4700.0
2014-11-26 12:10:00,72.01,72.02,71.93,71.98,6200.0,71.8623,71.8723,71.7825,71.8324,6200.0
2014-11-26 12:20:00,72.0,72.01,71.91,71.99,7200.0,71.8523,71.8623,71.7625,71.8424,7200.0
2014-11-26 12:30:00,71.99,72.02,71.94,71.98,7000.0,71.8424,71.8723,71.7925,71.8324,7000.0
2014-11-26 12:40:00,71.98,72.01,71.97,72.01,2400.0,71.8324,71.8623,71.8224,71.8623,2400.0
2014-11-26 12:50:00,72.0,72.01,71.99,72.0,6800.0,71.8523,71.8623,71.8424,71.8523,6800.0
2014-11-26 13:00:00,72.0,72.01,71.99,72.0,3200.0,71.8523,71.8623,71.8424,71.8523,3200.0
2014-11-26 13:10:00,72.0,72.03,72.0,72.02,21500.0,71.8523,71.8823,71.8523,71.8723,21500.0
2014-11-26 13:20:00,72.02,72.02,71.98,71.99,11800.0,71.8723,71.8723,71.8324,71.8424,11800.0
2014-11-26 13:30:00,71.99,72.03,71.99,72.03,1700.0,71.8424,71.8823,71.8424,71.8823,1700.0
2014-11-26 13:40:00,72.04,72.07,72.04,72.07,23400.0,71.8923,71.9222,71.8923,71.9222,23400.0
2014-11-26 13:50:00,72.06,72.08,72.04,72.06,12900.0,71.9122,71.9322,71.8923,71.9122,12900.0
2014-11-26 14:00:00,72.05,72.06,72.03,72.04,7700.0,71.9022,71.9122,71.8823,71.8923,7700.0
2014-11-26 14:10:00,72.04,72.04,72.03,72.04,2100.0,71.8923,71.8923,71.8823,71.8923,2100.0
2014-11-26 14:20:00,72.04,72.04,72.01,72.03,7300.0,71.8923,71.8923,71.8623,71.8823,7300.0
2014-11-26 14:30:00,72.04,72.04,71.99,72.0,10300.0,71.8923,71.8923,71.8424,71.8523,10300.0
2014-11-26 14:40:00,72.0,72.02,71.99,72.01,2100.0,71.8523,71.8723,71.8424,71.8623,2100.0
2014-11-26 14:50:00,72.01,72.02,72.0,72.02,5300.0,71.8623,71.8723,71.8523,71.8723,5300.0
2014-11-26 15:00:00,72.01,72.01,71.99,72.0,4900.0,71.8623,71.8623,71.8424,71.8523,4900.0
2014-11-26 15:10:00,72.0,72.01,71.99,72.0,5400.0,71.8523,71.8623,71.8424,71.8523,5400.0
2014-11-26 15:20:00,71.98,71.98,71.83,71.87,10300.0,71.8324,71.8324,71.6827,71.7226,10300.0
2014-11-26 15:30:00,71.89,71.97,71.89,71.96,5300.0,71.7426,71.8224,71.7426,71.8124,5300.0
2014-11-26 15:40:00,71.97,71.97,71.89,71.9,8300.0,71.8224,71.8224,71.7426,71.7525,8300.0
2014-11-26 15:50:00,71.9,71.93,71.89,71.93,12500.0,71.7525,71.7825,71.7426,71.7825,12500.0
2014-11-28 09:30:00,71.97,72.25,71.32,71.96,15900.0,71.8224,72.1018,71.1737,71.8124,15900.0
2014-11-28 09:40:00,72.1,72.1,72.0,72.05,2200.0,71.9521,71.9521,71.8523,71.9022,2200.0
2014-11-28 09:50:00,72.02,72.14,72.0,72.14,8200.0,71.8723,71.992,71.8523,71.992,8200.0
2014-11-28 10:00:00,72.11,72.15,72.08,72.15,30800.0,71.9621,72.002,71.9322,72.002,30800.0
2014-11-28 10:10:00,72.35,72.51,72.31,72.44,2500.0,72.2016,72.3613,72.1617,72.2914,2500.0
2014-11-28 10:20:00,72.5,73.0,72.5,73.0,2500.0,72.3513,72.8503,72.3513,72.8503,2500.0
2014-11-28 10:30:00,72.98,73.01,72.85,72.89,2900.0,72.8303,72.8603,72.7006,72.7405,2900.0
2014-11-28 10:40:00,72.9,73.15,72.9,73.15,9900.0,72.7505,73.0,72.7505,73.0,9900.0
2014-11-28 10:50:00,73.08,73.11,72.82,72.84,2700.0,72.9301,72.9601,72.6707,72.6906,2700.0
2014-11-28 11:00:00,72.84,72.85,72.83,72.84,2000.0,72.6906,72.7006,72.6806,72.6906,2000.0
2014-11-28 11:10:00,72.93,72.93,72.77,72.78,2600.0,72.7804,72.7804,72.6208,72.6307,2600.0
2014-11-28 11:20:00,72.74,72.78,72.62,72.62,2300.0,72.5908,72.6307,72.4711,72.4711,2300.0
2014-11-28 11:30:00,72.58,72.58,72.36,72.54,1100.0,72.4311,72.4311,72.2116,72.3912,1100.0
2014-11-28 11:40:00,72.54,72.64,72.54,72.57,1700.0,72.3912,72.491,72.3912,72.4212,1700.0
2014-11-28 11:50:00,72.59,72.59,72.49,72.49,1400.0,72.4411,72.4411,72.3413,72.3413,1400.0
2014-11-28 12:00:00,72.54,72.71,72.53,72.61,2200.0,72.3912,72.5609,72.3812,72.4611,2200.0
2014-11-28 12:10:00,72.59,72.63,72.56,72.61,1400.0,72.4411,72.481,72.4112,72.4611,1400.0
2014-11-28 12:20:00,72.61,72.61,72.53,72.53,2700.0,72.4611,72.4611,72.3812,72.3812,2700.0
2014-11-28 12:30:00,72.56,72.56,72.33,72.39,3900.0,72.4112,72.4112,72.1817,72.2415,3900.0
2014-11-28 12:40:00,72.36,72.63,72.36,72.42,10300.0,72.2116,72.481,72.2116,72.2715,10300.0
2014-11-28 12:50:00,72.42,72.42,71.69,71.78,13000.0,72.2715,72.2715,71.543,71.6328,13000.0
2014-12-01 09:30:00,71.41,72.0,71.36,71.9,2800.0,71.2832,71.8722,71.2333,71.7724,2800.0
2014-12-01 09:40:00,71.9,71.9,71.53,71.69,2800.0,71.7724,71.7724,71.403,71.5627,2800.0
2014-12-01 09:50:00,71.73,71.93,71.69,71.91,13200.0,71.6027,71.8023,71.5627,71.7824,13200.0
2014-12-01 10:00:00,72.1,72.47,72.1,72.47,2800.0,71.972,72.3414,71.972,72.3414,2800.0
2014-12-01 10:10:00,72.45,72.74,72.45,72.66,5300.0,72.3214,72.6109,72.3214,72.531,5300.0
2014-12-01 10:20:00,72.66,72.67,72.5,72.5,2500.0,72.531,72.541,72.3713,72.3713,2500.0
2014-12-01 10:30:00,72.46,72.5,72.45,72.47,2900.0,72.3314,72.3713,72.3214,72.3414,2900.0
2014-12-01 10:40:00,72.54,72.58,72.45,72.54,1400.0,72.4112,72.4512,72.3214,72.4112,1400.0
2014-12-01 10:50:00,72.58,72.58,72.3,72.3,4700.0,72.4512,72.4512,72.1717,72.1717,4700.0
2014-12-01 11:00:00,72.27,72.27,72.15,72.22,1500.0,72.1417,72.1417,72.0219,72.0918,1500.0
2014-12-01 11:10:00,72.24,72.29,72.22,72.27,800.0,72.1118,72.1617,72.0918,72.1417,800.0
2014-12-01 11:20:00,72.35,72.49,72.3,72.46,2900.0,72.2216,72.3613,72.1717,72.3314,2900.0
2014-12-01 11:30:00,72.51,72.54,72.5,72.51,2300.0,72.3813,72.4112,72.3713,72.3813,2300.0
2014-12-01 11:40:00,72.51,72.9,72.51,72.9,7500.0,72.3813,72.7706,72.3813,72.7706,7500.0
2014-12-01 11:50:00,72.84,72.87,72.8,72.85,3100.0,72.7107,72.7406,72.6708,72.7207,3100.0
2014-12-01 12:00:00,72.83,72.84,72.73,72.79,2200.0,72.7007,72.7107,72.6009,72.6608,2200.0
2014-12-01 12:10:00,72.77,72.95,72.76,72.95,400.0,72.6408,72.8205,72.6308,72.8205,400.0
2014-12-01 12:20:00,72.92,72.99,72.92,72.94,4400.0,72.7906,72.8604,72.7906,72.8105,4400.0
2014-12-01 12:30:00,72.96,73.05,72.96,73.03,2300.0,72.8305,72.9203,72.8305,72.9004,2300.0
2014-12-01 12:40:00,73.07,73.11,73.07,73.09,1700.0,72.9403,72.9802,72.9403,72.9603,1700.0
2014-12-01 12:50:00,73.12,73.27,73.11,73.27,2400.0,72.9902,73.1399,72.9802,73.1399,2400.0
2014-12-01 13:00:00,73.27,73.32,73.12,73.12,2700.0,73.1399,73.1898,72.9902,72.9902,2700.0
2014-12-01 13:10:00,73.12,73.13,73.11,73.13,1000.0,72.9902,73.0002,72.9802,73.0002,1000.0
2014-12-01 13:20:00,73.09,73.11,73.08,73.11,1700.0,72.9603,72.9802,72.9503,72.9802,1700.0
2014-12-01 13:30:00,73.12,73.14,73.05,73.08,1300.0,72.9902,73.0102,72.9203,72.9503,1300.0
2014-12-01 13:40:00,73.08,73.09,73.08,73.09,1000.0,72.9503,72.9603,72.9503,72.9603,1000.0
2014-12-01 13:50:00,73.1,73.15,73.1,73.11,4300.0,72.9702,73.0202,72.9702,72.9802,4300.0
2014-12-01 14:00:00,73.12,73.14,73.06,73.07,2900.0,72.9902,73.0102,72.9303,72.9403,2900.0
2014-12-01 14:10:00,73.06,73.08,72.97,73.03,3100.0,72.9303,72.9503,72.8405,72.9004,3100.0
2014-12-01 14:20:00,73.07,73.1,73.01,73.1,3500.0,72.9403,72.9702,72.8804,72.9702,3500.0
2014-12-01 14:30:00,73.07,73.1,72.89,72.94,5300.0,72.9403,72.9702,72.7606,72.8105,5300.0
2014-12-01 14:40:00,72.97,72.97,72.92,72.96,1400.0,72.8405,72.8405,72.7906,72.8305,1400.0
2014-12-01 14:50:00,72.96,72.99,72.96,72.99,2000.0,72.8305,72.8604,72.8305,72.8604,2000.0
2014-12-01 15:00:00,72.96,73.07,72.96,73.07,1000.0,72.8305,72.9403,72.8305,72.9403,1000.0
2014-12-01 15:10:00,73.07,73.25,73.06,73.2,6600.0,72.9403,73.12,72.9303,73.0701,6600.0
2014-12-01 15:20:00,73.22,73.22,73.18,73.18,2700.0,73.09,73.09,73.0501,73.0501,2700.0
2014-12-01 15:30:00,73.17,73.17,72.77,72.82,6700.0,73.0401,73.0401,72.6408,72.6907,6700.0
2014-12-01 15:40:00,72.81,72.81,72.52,72.52,6900.0,72.6808,72.6808,72.3913,72.3913,6900.0
2014-12-01 15:50:00,72.52,72.54,72.35,72.36,16000.0,72.3913,72.4112,72.2216,72.2316,16000.0
2014-12-02 09:30:00,72.32,73.37,72.07,73.37,2400.0,72.1916,73.2398,71.9421,73.2398,2400.0
2014-12-02 09:40:00,73.02,73.07,72.25,72.53,1700.0,72.8904,72.9403,72.1217,72.4013,1700.0
2014-12-02 09:50:00,72.66,73.21,72.66,72.84,1600.0,72.531,73.08,72.531,72.7107,1600.0
2014-12-02 10:00:00,72.72,72.8,72.7,72.7,1900.0,72.5909,72.6708,72.571,72.571,1900.0
2014-12-02 10:10:00,72.7,72.88,72.7,72.84,1000.0,72.571,72.7506,72.571,72.7107,1000.0
2014-12-02 10:20:00,72.84,72.89,72.75,72.75,1700.0,72.7107,72.7606,72.6209,72.6209,1700.0
2014-12-02 10:30:00,72.81,72.9,72.81,72.87,900.0,72.6808,72.7706,72.6808,72.7406,900.0
2014-12-02 10:40:00,72.98,72.98,72.91,72.95,900.0,72.8505,72.8505,72.7806,72.8205,900.0
2014-12-02 10:50:00,72.95,73.03,72.94,72.97,9500.0,72.8205,72.9004,72.8105,72.8405,9500.0
2014-12-02 11:00:00,73.02,73.04,72.97,72.97,3400.0,72.8904,72.9103,72.8405,72.8405,3400.0
2014-12-02 11:10:00,72.93,72.93,72.88,72.88,900.0,72.8005,72.8005,72.7506,72.7506,900.0
2014-12-02 11:20:00,72.88,72.9,72.82,72.87,2300.0,72.7506,72.7706,72.6907,72.7406,2300.0
2014-12-02 11:30:00,72.86,72.9,72.83,72.9,600.0,72.7307,72.7706,72.7007,72.7706,600.0
2014-12-02 11:40:00,72.94,72.94,72.79,72.79,800.0,72.8105,72.8105,72.6608,72.6608,800.0
2014-12-02 11:50:00,72.76,72.89,72.74,72.81,1400.0,72.6308,72.7606,72.6109,72.6808,1400.0
2014-12-02 12:00:00,72.81,72.85,72.76,72.8,1300.0,72.6808,72.7207,72.6308,72.6708,1300.0
2014-12-02 12:10:00,72.81,72.87,72.8,72.81,600.0,72.6808,72.7406,72.6708,72.6808,600.0
2014-12-02 12:20:00,72.75,72.77,72.75,72.77,300.0,72.6209,72.6408,72.6209,72.6408,300.0
2014-12-02 12:30:00,72.78,72.78,72.61,72.65,1900.0,72.6508,72.6508,72.4811,72.521,1900.0
2014-12-02 12:40:00,72.64,72.64,72.63,72.63,700.0,72.5111,72.5111,72.5011,72.5011,700.0
2014-12-02 12:50:00,72.63,72.67,72.63,72.67,700.0,72.5011,72.541,72.5011,72.541,700.0
2014-12-02 13:00:00,72.71,72.75,72.71,72.75,400.0,72.5809,72.6209,72.5809,72.6209,400.0
2014-12-02 13:10:00,72.75,72.75,72.58,72.65,1300.0,72.6209,72.6209,72.4512,72.521,1300.0
2014-12-02 13:20:00,72.65,72.76,72.63,72.76,700.0,72.521,72.6308,72.5011,72.6308,700.0
2014-12-02 13:30:00,72.78,72.78,72.74,72.75,700.0,72.6508,72.6508,72.6109,72.6209,700.0
2014-12-02 13:40:00,72.75,72.85,72.74,72.85,700.0,72.6209,72.7207,72.6109,72.7207,700.0
2014-12-02 13:50:00,72.78,72.78,72.72,72.75,1600.0,72.6508,72.6508,72.5909,72.6209,1600.0
2014-12-02 14:00:00,72.78,72.83,72.74,72.75,900.0,72.6508,72.7007,72.6109,72.6209,900.0
2014-12-02 14:10:00,72.76,72.84,72.76,72.81,900.0,72.6308,72.7107,72.6308,72.6808,900.0
2014-12-02 14:20:00,72.85,72.89,72.84,72.89,2100.0,72.7207,72.7606,72.7107,72.7606,2100.0
2014-12-02 14:30:00,72.86,72.9,72.86,72.9,1000.0,72.7307,72.7706,72.7307,72.7706,1000.0
2014-12-02 14:40:00,72.89,73.09,72.89,73.09,2300.0,72.7606,72.9603,72.7606,72.9603,2300.0
2014-12-02 14:50:00,73.08,73.19,73.07,73.19,1800.0,72.9503,73.0601,72.9403,73.0601,1800.0
2014-12-02 15:00:00,73.16,73.31,73.16,73.29,1300.0,73.0301,73.1799,73.0301,73.1599,1300.0
2014-12-02 15:10:00,73.29,73.3,73.14,73.15,2400.0,73.1599,73.1699,73.0102,73.0202,2400.0
2014-12-02 15:20:00,73.1,73.11,73.07,73.09,2000.0,72.9702,72.9802,72.9403,72.9603,2000.0
2014-12-02 15:30:00,73.09,73.15,73.0,73.04,2600.0,72.9603,73.0202,72.8704,72.9103,2600.0
2014-12-02 15:40:00,73.03,73.09,72.97,72.97,2900.0,72.9004,72.9603,72.8405,72.8405,2900.0
2014-12-02 15:50:00,72.92,72.92,72.75,72.91,22600.0,72.7906,72.7906,72.6209,72.7806,22600.0
2014-12-03 09:30:00,73.0,73.04,72.6,72.84,2500.0,72.8704,72.9103,72.4711,72.7107,2500.0
2014-12-03 09:40:00,72.84,73.22,72.84,73.12,1800.0,72.7107,73.09,72.7107,72.9902,1800.0
2014-12-03 09:50:00,73.05,73.12,72.95,72.95,1900.0,72.9203,72.9902,72.8205,72.8205,1900.0
2014-12-03 10:00:00,72.82,72.86,72.61,72.74,3000.0,72.6907,72.7307,72.4811,72.6109,3000.0
2014-12-03 10:10:00,72.88,73.06,72.88,73.06,700.0,72.7506,72.9303,72.7506,72.9303,700.0
2014-12-03 10:20:00,73.07,73.32,73.05,73.32,5200.0,72.9403,73.1898,72.9203,73.1898,5200.0
2014-12-03 10:30:00,73.31,73.53,73.26,73.49,5000.0,73.1799,73.3995,73.13,73.3595,5000.0
2014-12-03 10:40:00,73.49,73.64,73.46,73.64,1700.0,73.3595,73.5093,73.3296,73.5093,1700.0
2014-12-03 10:50:00,73.64,73.69,73.55,73.66,2200.0,73.5093,73.5592,73.4194,73.5292,2200.0
2014-12-03 11:00:00,73.7,73.9,73.66,73.85,2500.0,73.5692,73.7688,73.5292,73.7189,2500.0
2014-12-03 11:10:00,73.82,73.82,73.58,73.68,4600.0,73.689,73.689,73.4494,73.5492,4600.0
2014-12-03 11:20:00,73.66,73.85,73.66,73.85,2900.0,73.5292,73.7189,73.5292,73.7189,2900.0
2014-12-03 11:30:00,73.9,73.9,73.84,73.84,1000.0,73.7688,73.7688,73.7089,73.7089,1000.0
2014-12-03 11:40:00,73.74,73.79,73.68,73.76,700.0,73.6091,73.659,73.5492,73.6291,700.0
2014-12-03 11:50:00,73.77,73.78,73.68,73.78,1800.0,73.6391,73.649,73.5492,73.649,1800.0
2014-12-03 12:00:00,73.8,73.8,73.71,73.71,1200.0,73.669,73.669,73.5792,73.5792,1200.0
2014-12-03 12:10:00,73.67,73.67,73.66,73.67,300.0,73.5392,73.5392,73.5292,73.5392,300.0
2014-12-03 12:20:00,73.63,73.68,73.63,73.63,1400.0,73.4993,73.5492,73.4993,73.4993,1400.0
2014-12-03 12:30:00,73.48,73.55,73.48,73.55,800.0,73.3496,73.4194,73.3496,73.4194,800.0
2014-12-03 12:40:00,73.53,73.56,73.44,73.44,900.0,73.3995,73.4294,73.3096,73.3096,900.0
2014-12-03 12:50:00,73.39,73.46,73.39,73.46,600.0,73.2597,73.3296,73.2597,73.3296,600.0
2014-12-03 13:00:00,73.45,73.52,73.44,73.44,1400.0,73.3196,73.3895,73.3096,73.3096,1400.0
2014-12-03 13:10:00,73.44,73.48,73.44,73.48,400.0,73.3096,73.3496,73.3096,73.3496,400.0
2014-12-03 13:20:00,73.59,73.59,73.53,73.53,200.0,73.4594,73.4594,73.3995,73.3995,200.0
2014-12-03 13:30:00,73.59,73.61,73.57,73.57,2900.0,73.4594,73.4793,73.4394,73.4394,2900.0
2014-12-03 13:40:00,73.57,73.6,73.39,73.39,900.0,73.4394,73.4694,73.2597,73.2597,900.0
2014-12-03 13:50:00,73.42,73.49,73.42,73.49,400.0,73.2897,73.3595,73.2897,73.3595,400.0
2014-12-03 14:00:00,73.51,73.62,73.51,73.62,900.0,73.3795,73.4893,73.3795,73.4893,900.0
2014-12-03 14:10:00,73.62,73.65,73.58,73.64,2900.0,73.4893,73.5193,73.4494,73.5093,2900.0
2014-12-03 14:20:00,73.7,73.72,73.65,73.65,500.0,73.5692,73.5891,73.5193,73.5193,500.0
2014-12-03 14:30:00,73.63,73.63,73.52,73.52,1100.0,73.4993,73.4993,73.3895,73.3895,1100.0
2014-12-03 14:40:00,73.53,73.57,73.46,73.49,1600.0,73.3995,73.4394,73.3296,73.3595,1600.0
2014-12-03 14:50:00,73.53,73.53,73.52,73.52,700.0,73.3995,73.3995,73.3895,73.3895,700.0
2014-12-03 15:00:00,73.53,73.59,73.53,73.59,400.0,73.3995,73.4594,73.3995,73.4594,400.0
2014-12-03 15:10:00,73.59,73.67,73.59,73.66,1700.0,73.4594,73.5392,73.4594,73.5292,1700.0
2014-12-03 15:20:00,73.65,73.68,73.62,73.62,2100.0,73.5193,73.5492,73.4893,73.4893,2100.0
2014-12-03 15:30:00,73.64,73.71,73.64,73.67,2000.0,73.5093,73.5792,73.5093,73.5392,2000.0
2014-12-03 15:40:00,73.57,73.57,73.26,73.29,6800.0,73.4394,73.4394,73.13,73.1599,6800.0
2014-12-03 15:50:00,73.3,73.41,73.28,73.35,8600.0,73.1699,73.2797,73.1499,73.2198,8600.0
2014-12-04 09:30:00,73.14,73.64,73.14,73.64,500.0,73.0102,73.5093,73.0102,73.5093,500.0
2014-12-04 09:40:00,73.63,73.72,73.19,73.19,3800.0,73.4993,73.5891,73.0601,73.0601,3800.0
2014-12-04 09:50:00,73.43,73.43,73.2,73.2,300.0,73.2997,73.2997,73.0701,73.0701,300.0
2014-12-04 10:00:00,73.16,73.16,72.92,72.92,900.0,73.0301,73.0301,72.7906,72.7906,900.0
2014-12-04 10:10:00,72.95,73.04,72.95,73.04,500.0,72.8205,72.9103,72.8205,72.9103,500.0
2014-12-04 10:20:00,72.95,72.95,72.8,72.8,600.0,72.8205,72.8205,72.6708,72.6708,600.0
2014-12-04 10:30:00,72.73,72.73,72.62,72.62,500.0,72.6009,72.6009,72.4911,72.4911,500.0
2014-12-04 10:40:00,72.6,72.63,72.59,72.59,400.0,72.4711,72.5011,72.4611,72.4611,400.0
2014-12-04 10:50:00,72.59,72.65,72.54,72.65,1500.0,72.4611,72.521,72.4112,72.521,1500.0
2014-12-04 11:00:00,72.66,72.71,72.56,72.71,1700.0,72.531,72.5809,72.4312,72.5809,1700.0
2014-12-04 11:10:00,72.59,72.61,72.56,72.56,500.0,72.4611,72.4811,72.4312,72.4312,500.0
2014-12-04 11:20:00,72.55,72.59,72.5,72.51,4300.0,72.4212,72.4611,72.3713,72.3813,4300.0
2014-12-04 11:30:00,72.52,72.61,72.52,72.59,800.0,72.3913,72.4811,72.3913,72.4611,800.0
2014-12-04 11:40:00,72.64,72.69,72.64,72.69,300.0,72.5111,72.561,72.5111,72.561,300.0
2014-12-04 11:50:00,72.7,72.81,72.7,72.81,700.0,72.571,72.6808,72.571,72.6808,700.0
2014-12-04 12:00:00,72.75,72.97,72.75,72.97,7700.0,72.6209,72.8405,72.6209,72.8405,7700.0
2014-12-04 12:10:00,72.97,73.0,72.92,72.92,400.0,72.8405,72.8704,72.7906,72.7906,400.0
2014-12-04 12:20:00,72.98,72.98,72.97,72.98,500.0,72.8505,72.8505,72.8405,72.8505,500.0
2014-12-04 12:30:00,73.0,73.1,73.0,73.1,800.0,72.8704,72.9702,72.8704,72.9702,800.0
2014-12-04 12:40:00,73.14,73.14,73.06,73.06,400.0,73.0102,73.0102,72.9303,72.9303,400.0
2014-12-04 12:50:00,73.05,73.17,73.05,73.15,900.0,72.9203,73.0401,72.9203,73.0202,900.0
2014-12-04 13:00:00,73.1,73.12,73.1,73.11,600.0,72.9702,72.9902,72.9702,72.9802,600.0
2014-12-04 13:10:00,73.05,73.05,73.01,73.01,600.0,72.9203,72.9203,72.8804,72.8804,600.0
2014-12-04 13:20:00,73.04,73.19,73.04,73.19,1300.0,72.9103,73.0601,72.9103,73.0601,1300.0
2014-12-04 13:30:00,73.19,73.19,73.19,73.19,0.0,73.0601,73.0601,73.0601,73.0601,0.0
2014-12-04 13:40:00,73.22,73.24,73.2,73.24,600.0,73.09,73.11,73.0701,73.11,600.0
2014-12-04 13:50:00,73.22,73.23,73.15,73.15,600.0,73.09,73.1,73.0202,73.0202,600.0
2014-12-04 14:00:00,73.19,73.24,73.19,73.23,300.0,73.0601,73.11,73.0601,73.1,300.0
2014-12-04 14:10:00,73.18,73.26,73.18,73.26,600.0,73.0501,73.13,73.0501,73.13,600.0
2014-12-04 14:20:00,73.26,73.26,73.2,73.2,400.0,73.13,73.13,73.0701,73.0701,400.0
2014-12-04 14:30:00,73.16,73.19,73.15,73.19,500.0,73.0301,73.0601,73.0202,73.0601,500.0
2014-12-04 14:40:00,73.18,73.2,73.12,73.14,1100.0,73.0501,73.0701,72.9902,73.0102,1100.0
2014-12-04 14:50:00,73.11,73.12,73.04,73.04,800.0,72.9802,72.9902,72.9103,72.9103,800.0
2014-12-04 15:00:00,73.07,73.08,73.07,73.08,300.0,72.9403,72.9503,72.9403,72.9503,300.0
2014-12-04 15:10:00,73.11,73.16,72.95,72.95,1600.0,72.9802,73.0301,72.8205,72.8205,1600.0
2014-12-04 15:20:00,72.95,72.96,72.75,72.78,1600.0,72.8205,72.8305,72.6209,72.6508,1600.0
2014-12-04 15:30:00,72.78,72.89,72.75,72.81,2200.0,72.6508,72.7606,72.6209,72.6808,2200.0
2014-12-04 15:40:00,72.79,72.81,72.73,72.75,4700.0,72.6608,72.6808,72.6009,72.6209,4700.0
2014-12-04 15:50:00,72.74,73.0,72.74,72.99,9900.0,72.6109,72.8704,72.6109,72.8604,9900.0
2014-12-05 09:30:00,72.89,73.55,72.89,73.55,6500.0,72.7606,73.4194,72.7606,73.4194,6500.0
2014-12-05 09:40:00,73.23,73.51,73.11,73.51,6500.0,73.1,73.3795,72.9802,73.3795,6500.0
2014-12-05 09:50:00,73.55,73.72,73.55,73.59,800.0,73.4194,73.5891,73.4194,73.4594,800.0
2014-12-05 10:00:00,73.61,73.61,73.45,73.5,1400.0,73.4793,73.4793,73.3196,73.3695,1400.0
2014-12-05 10:10:00,73.58,73.85,73.58,73.85,2500.0,73.4494,73.7189,73.4494,73.7189,2500.0
2014-12-05 10:20:00,73.9,73.9,73.46,73.46,700.0,73.7688,73.7688,73.3296,73.3296,700.0
2014-12-05 10:30:00,73.57,73.68,73.45,73.55,2800.0,73.4394,73.5492,73.3196,73.4194,2800.0
2014-12-05 10:40:00,73.54,73.65,73.52,73.59,800.0,73.4095,73.5193,73.3895,73.4594,800.0
2014-12-05 10:50:00,73.6,73.62,73.53,73.53,900.0,73.4694,73.4893,73.3995,73.3995,900.0
2014-12-05 11:00:00,73.58,73.59,73.55,73.58,700.0,73.4494,73.4594,73.4194,73.4494,700.0
2014-12-05 11:10:00,73.63,73.64,73.44,73.45,2300.0,73.4993,73.5093,73.3096,73.3196,2300.0
2014-12-05 11:20:00,73.45,73.45,73.37,73.42,3400.0,73.3196,73.3196,73.2398,73.2897,3400.0
2014-12-05 11:30:00,73.4,73.44,73.4,73.44,300.0,73.2697,73.3096,73.2697,73.3096,300.0
2014-12-05 11:40:00,73.44,73.44,73.41,73.44,1500.0,73.3096,73.3096,73.2797,73.3096,1500.0
2014-12-05 11:50:00,73.47,73.5,73.47,73.5,500.0,73.3396,73.3695,73.3396,73.3695,500.0
2014-12-05 12:00:00,73.5,73.55,73.5,73.5,700.0,73.3695,73.4194,73.3695,73.3695,700.0
2014-12-05 12:10:00,73.49,73.55,73.46,73.55,2700.0,73.3595,73.4194,73.3296,73.4194,2700.0
2014-12-05 12:20:00,73.56,73.56,73.51,73.52,700.0,73.4294,73.4294,73.3795,73.3895,700.0
2014-12-05 12:30:00,73.51,73.51,73.46,73.48,1600.0,73.3795,73.3795,73.3296,73.3496,1600.0
2014-12-05 12:40:00,73.49,73.52,73.49,73.52,200.0,73.3595,73.3895,73.3595,73.3895,200.0
2014-12-05 12:50:00,73.47,73.53,73.44,73.52,900.0,73.3396,73.3995,73.3096,73.3895,900.0
2014-12-05 13:00:00,73.45,73.46,73.45,73.45,100.0,73.3196,73.3296,73.3196,73.3196,100.0
2014-12-05 13:10:00,73.43,73.43,73.37,73.38,700.0,73.2997,73.2997,73.2398,73.2497,700.0
2014-12-05 13:20:00,73.3,73.32,73.21,73.21,1300.0,73.1699,73.1898,73.08,73.08,1300.0
2014-12-05 13:30:00,73.15,73.15,73.15,73.15,100.0,73.0202,73.0202,73.0202,73.0202,100.0
2014-12-05 13:40:00,73.2,73.22,73.19,73.2,1400.0,73.0701,73.09,73.0601,73.0701,1400.0
2014-12-05 13:50:00,73.24,73.24,73.24,73.24,200.0,73.11,73.11,73.11,73.11,200.0
2014-12-05 14:00:00,73.26,73.27,73.2,73.22,1800.0,73.13,73.1399,73.0701,73.09,1800.0
2014-12-05 14:10:00,73.26,73.34,73.25,73.34,1300.0,73.13,73.2098,73.12,73.2098,1300.0
2014-12-05 14:20:00,73.32,73.39,73.29,73.38,500.0,73.1898,73.2597,73.1599,73.2497,500.0
2014-12-05 14:30:00,73.41,73.41,73.27,73.27,1300.0,73.2797,73.2797,73.1399,73.1399,1300.0
2014-12-05 14:40:00,73.25,73.25,73.24,73.24,400.0,73.12,73.12,73.11,73.11,400.0
2014-12-05 14:50:00,73.23,73.25,73.12,73.25,1300.0,73.1,73.12,72.9902,73.12,1300.0
2014-12-05 15:00:00,73.22,73.25,73.22,73.25,1300.0,73.09,73.12,73.09,73.12,1300.0
2014-12-05 15:10:00,73.26,73.33,73.26,73.28,1100.0,73.13,73.1998,73.13,73.1499,1100.0
2014-12-05 15:20:00,73.37,73.42,73.37,73.42,1100.0,73.2398,73.2897,73.2398,73.2897,1100.0
2014-12-05 15:30:00,73.44,73.44,73.32,73.33,1300.0,73.3096,73.3096,73.1898,73.1998,1300.0
2014-12-05 15:40:00,73.36,73.36,73.12,73.14,6800.0,73.2298,73.2298,72.9902,73.0102,6800.0
2014-12-05 15:50:00,73.15,73.29,73.12,73.19,20700.0,73.0202,73.1599,72.9902,73.0601,20700.0
2014-12-08 09:30:00,73.13,73.15,72.81,72.98,2600.0,73.0002,73.0202,72.6808,72.8505,2600.0
2014-12-08 09:40:00,73.12,73.12,72.83,73.02,1700.0,72.9902,72.9902,72.7007,72.8904,1700.0
2014-12-08 09:50:00,73.07,73.08,72.86,72.92,1600.0,72.9403,72.9503,72.7307,72.7906,1600.0
2014-12-08 10:00:00,72.81,72.97,72.77,72.82,4500.0,72.6808,72.8405,72.6408,72.6907,4500.0
2014-12-08 10:10:00,72.78,72.85,72.73,72.8,1400.0,72.6508,72.7207,72.6009,72.6708,1400.0
2014-12-08 10:20:00,72.83,73.06,72.83,73.06,3900.0,72.7007,72.9303,72.7007,72.9303,3900.0
2014-12-08 10:30:00,73.11,73.19,73.09,73.19,2700.0,72.9802,73.0601,72.9603,73.0601,2700.0
2014-12-08 10:40:00,73.23,73.27,73.22,73.24,800.0,73.1,73.1399,73.09,73.11,800.0
2014-12-08 10:50:00,73.19,73.2,73.19,73.19,100.0,73.0601,73.0701,73.0601,73.0601,100.0
2014-12-08 11:00:00,73.17,73.21,73.13,73.17,1900.0,73.0401,73.08,73.0002,73.0401,1900.0
2014-12-08 11:10:00,73.19,73.29,73.16,73.22,2600.0,73.0601,73.1599,73.0301,73.09,2600.0
2014-12-08 11:20:00,73.24,73.29,73.23,73.23,1500.0,73.11,73.1599,73.1,73.1,1500.0
2014-12-08 11:30:00,73.28,73.33,73.23,73.25,600.0,73.1499,73.1998,73.1,73.12,600.0
2014-12-08 11:40:00,73.21,73.31,73.2,73.2,1000.0,73.08,73.1799,73.0701,73.0701,1000.0
2014-12-08 11:50:00,73.18,73.22,73.14,73.14,800.0,73.0501,73.09,73.0102,73.0102,800.0
2014-12-08 12:00:00,73.15,73.16,73.06,73.06,1300.0,73.0202,73.0301,72.9303,72.9303,1300.0
2014-12-08 12:10:00,73.03,73.06,72.58,72.58,3700.0,72.9004,72.9303,72.4512,72.4512,3700.0
2014-12-08 12:20:00,72.65,72.66,72.63,72.63,500.0,72.521,72.531,72.5011,72.5011,500.0
2014-12-08 12:30:00,72.61,72.61,72.37,72.44,6500.0,72.4811,72.4811,72.2415,72.3114,6500.0
2014-12-08 12:40:00,72.47,72.57,72.46,72.54,600.0,72.3414,72.4412,72.3314,72.4112,600.0
2014-12-08 12:50:00,72.58,72.61,72.34,72.35,3000.0,72.4512,72.4811,72.2116,72.2216,3000.0
2014-12-08 13:00:00,72.18,72.33,72.16,72.33,1500.0,72.0519,72.2016,72.0319,72.2016,1500.0
2014-12-08 13:10:00,72.34,72.34,72.22,72.31,800.0,72.2116,72.2116,72.0918,72.1816,800.0
2014-12-08 13:20:00,72.24,72.39,72.23,72.31,2200.0,72.1118,72.2615,72.1018,72.1816,2200.0
2014-12-08 13:30:00,72.3,72.3,72.14,72.15,1400.0,72.1717,72.1717,72.0119,72.0219,1400.0
2014-12-08 13:40:00,72.05,72.13,72.0,72.0,800.0,71.9221,72.002,71.8722,71.8722,800.0
2014-12-08 13:50:00,71.96,72.14,71.92,72.03,10000.0,71.8323,72.0119,71.7923,71.9021,10000.0
2014-12-08 14:00:00,72.03,72.11,71.98,72.11,1400.0,71.9021,71.982,71.8522,71.982,1400.0
2014-12-08 14:10:00,72.09,72.09,71.79,71.89,3400.0,71.962,71.962,71.6626,71.7624,3400.0
2014-12-08 14:20:00,71.89,72.0,71.89,72.0,300.0,71.7624,71.8722,71.7624,71.8722,300.0
2014-12-08 14:30:00,72.1,72.22,72.08,72.2,2000.0,71.972,72.0918,71.9521,72.0718,2000.0
2014-12-08 14:40:00,72.22,72.24,72.21,72.23,600.0,72.0918,72.1118,72.0818,72.1018,600.0
2014-12-08 14:50:00,72.25,72.3,72.25,72.27,1200.0,72.1217,72.1717,72.1217,72.1417,1200.0
2014-12-08 15:00:00,72.2,72.23,72.18,72.2,2700.0,72.0718,72.1018,72.0519,72.0718,2700.0
2014-12-08 15:10:00,72.2,72.27,72.18,72.18,3800.0,72.0718,72.1417,72.0519,72.0519,3800.0
2014-12-08 15:20:00,72.18,72.31,72.17,72.31,1200.0,72.0519,72.1816,72.0419,72.1816,1200.0
2014-12-08 15:30:00,72.23,72.23,72.13,72.14,3700.0,72.1018,72.1018,72.002,72.0119,3700.0
2014-12-08 15:40:00,72.18,72.21,72.07,72.08,5200.0,72.0519,72.0818,71.9421,71.9521,5200.0
2014-12-08 15:50:00,72.03,72.24,71.99,72.06,13400.0,71.9021,72.1118,71.8622,71.9321,13400.0
2014-12-09 09:30:00,71.14,71.21,71.14,71.21,1700.0,71.0137,71.0836,71.0137,71.0836,1700.0
2014-12-09 09:40:00,71.36,71.73,71.34,71.4,5100.0,71.2333,71.6027,71.2134,71.2733,5100.0
2014-12-09 09:50:00,71.44,71.56,71.32,71.5,6000.0,71.3132,71.433,71.1934,71.3731,6000.0
2014-12-09 10:00:00,71.56,71.56,71.37,71.37,4600.0,71.433,71.433,71.2433,71.2433,4600.0
2014-12-09 10:10:00,71.47,71.53,71.31,71.49,5300.0,71.3431,71.403,71.1834,71.3631,5300.0
2014-12-09 10:20:00,71.46,71.52,71.41,71.46,2700.0,71.3332,71.393,71.2832,71.3332,2700.0
2014-12-09 10:30:00,71.42,71.63,71.35,71.63,6400.0,71.2932,71.5028,71.2233,71.5028,6400.0
2014-12-09 10:40:00,71.65,72.12,71.65,72.07,2300.0,71.5228,71.992,71.5228,71.9421,2300.0
2014-12-09 10:50:00,72.21,72.25,72.16,72.21,3000.0,72.0818,72.1217,72.0319,72.0818,3000.0
2014-12-09 11:00:00,72.18,72.18,71.9,71.9,3800.0,72.0519,72.0519,71.7724,71.7724,3800.0
2014-12-09 11:10:00,71.86,72.03,71.79,72.03,3700.0,71.7324,71.9021,71.6626,71.9021,3700.0
2014-12-09 11:20:00,72.07,72.35,72.02,72.3,2700.0,71.9421,72.2216,71.8922,72.1717,2700.0
2014-12-09 11:30:00,72.33,72.47,72.3,72.45,3900.0,72.2016,72.3414,72.1717,72.3214,3900.0
2014-12-09 11:40:00,72.47,72.5,72.31,72.34,3000.0,72.3414,72.3713,72.1816,72.2116,3000.0
2014-12-09 11:50:00,72.31,72.32,72.1,72.22,2600.0,72.1816,72.1916,71.972,72.0918,2600.0
2014-12-09 12:00:00,72.22,72.22,72.15,72.2,1900.0,72.0918,72.0918,72.0219,72.0718,1900.0
2014-12-09 12:10:00,72.21,72.24,72.14,72.14,1300.0,72.0818,72.1118,72.0119,72.0119,1300.0
2014-12-09 12:20:00,72.16,72.25,72.16,72.25,600.0,72.0319,72.1217,72.0319,72.1217,600.0
2014-12-09 12:30:00,72.23,72.52,72.23,72.52,2200.0,72.1018,72.3913,72.1018,72.3913,2200.0
2014-12-09 12:40:00,72.64,72.64,72.49,72.49,5500.0,72.5111,72.5111,72.3613,72.3613,5500.0
2014-12-09 12:50:00,72.44,72.53,72.4,72.53,1600.0,72.3114,72.4013,72.2715,72.4013,1600.0
2014-12-09 13:00:00,72.51,72.56,72.3,72.4,10800.0,72.3813,72.4312,72.1717,72.2715,10800.0
2014-12-09 13:10:00,72.44,72.72,72.44,72.52,5100.0,72.3114,72.5909,72.3114,72.3913,5100.0
2014-12-09 13:20:00,72.6,72.68,72.57,72.59,3100.0,72.4711,72.551,72.4412,72.4611,3100.0
2014-12-09 13:30:00,72.59,72.85,72.59,72.85,7900.0,72.4611,72.7207,72.4611,72.7207,7900.0
2014-12-09 13:40:00,72.81,73.0,72.81,72.9,6000.0,72.6808,72.8704,72.6808,72.7706,6000.0
2014-12-09 13:50:00,72.95,73.06,72.95,73.05,3200.0,72.8205,72.9303,72.8205,72.9203,3200.0
2014-12-09 14:00:00,73.08,73.28,73.05,73.27,3900.0,72.9503,73.1499,72.9203,73.1399,3900.0
2014-12-09 14:10:00,73.42,73.42,72.98,72.98,4000.0,73.2897,73.2897,72.8505,72.8505,4000.0
2014-12-09 14:20:00,73.03,73.18,73.02,73.14,2600.0,72.9004,73.0501,72.8904,73.0102,2600.0
2014-12-09 14:30:00,73.14,73.14,72.9,72.91,2600.0,73.0102,73.0102,72.7706,72.7806,2600.0
2014-12-09 14:40:00,72.9,73.0,72.9,73.0,1200.0,72.7706,72.8704,72.7706,72.8704,1200.0
2014-12-09 14:50:00,73.03,73.09,72.87,73.08,3700.0,72.9004,72.9603,72.7406,72.9503,3700.0
2014-12-09 15:00:00,73.23,73.36,73.11,73.2,6500.0,73.1,73.2298,72.9802,73.0701,6500.0
2014-12-09 15:10:00,73.21,73.24,73.15,73.21,2800.0,73.08,73.11,73.0202,73.08,2800.0
2014-12-09 15:20:00,73.21,73.34,73.16,73.26,3700.0,73.08,73.2098,73.0301,73.13,3700.0
2014-12-09 15:30:00,73.26,73.26,73.15,73.23,2700.0,73.13,73.13,73.0202,73.1,2700.0
2014-12-09 15:40:00,73.24,73.28,73.13,73.19,7700.0,73.11,73.1499,73.0002,73.0601,7700.0
2014-12-09 15:50:00,73.15,73.29,73.07,73.25,21200.0,73.0202,73.1599,72.9403,73.12,21200.0
2014-12-10 09:30:00,73.08,73.39,72.91,73.29,2300.0,72.9503,73.2597,72.7806,73.1599,2300.0
2014-12-10 09:40:00,73.26,73.47,73.26,73.26,1600.0,73.13,73.3396,73.13,73.13,1600.0
2014-12-10 09:50:00,73.4,73.4,72.96,73.34,4500.0,73.2697,73.2697,72.8305,73.2098,4500.0
2014-12-10 10:00:00,73.34,73.42,73.28,73.42,1500.0,73.2098,73.2897,73.1499,73.2897,1500.0
2014-12-10 10:10:00,73.41,73.49,73.28,73.35,2700.0,73.2797,73.3595,73.1499,73.2198,2700.0
2014-12-10 10:20:00,73.46,73.46,73.31,73.33,1500.0,73.3296,73.3296,73.1799,73.1998,1500.0
2014-12-10 10:30:00,73.3,73.33,73.18,73.18,7100.0,73.1699,73.1998,73.0501,73.0501,7100.0
2014-12-10 10:40:00,73.18,73.46,73.18,73.39,1900.0,73.0501,73.3296,73.0501,73.2597,1900.0
2014-12-10 10:50:00,73.28,73.69,73.28,73.68,6500.0,73.1499,73.5592,73.1499,73.5492,6500.0
2014-12-10 11:00:00,73.68,73.79,73.64,73.76,3600.0,73.5492,73.659,73.5093,73.6291,3600.0
2014-12-10 11:10:00,73.66,73.71,73.16,73.16,2700.0,73.5292,73.5792,73.0301,73.0301,2700.0
2014-12-10 11:20:00,73.24,73.34,73.24,73.33,1600.0,73.11,73.2098,73.11,73.1998,1600.0
2014-12-10 11:30:00,73.32,73.32,72.96,73.02,1300.0,73.1898,73.1898,72.8305,72.8904,1300.0
2014-12-10 11:40:00,72.99,73.02,72.69,72.85,3700.0,72.8604,72.8904,72.561,72.7207,3700.0
2014-12-10 11:50:00,72.94,72.94,72.89,72.94,700.0,72.8105,72.8105,72.7606,72.8105,700.0
2014-12-10 12:00:00,72.85,72.96,72.84,72.96,600.0,72.7207,72.8305,72.7107,72.8305,600.0
2014-12-10 12:10:00,72.88,72.92,72.7,72.81,2200.0,72.7506,72.7906,72.571,72.6808,2200.0
2014-12-10 12:20:00,72.94,72.98,72.83,72.92,2600.0,72.8105,72.8505,72.7007,72.7906,2600.0
2014-12-10 12:30:00,72.93,73.03,72.89,73.03,2400.0,72.8005,72.9004,72.7606,72.9004,2400.0
2014-12-10 12:40:00,73.09,73.09,73.05,73.08,1300.0,72.9603,72.9603,72.9203,72.9503,1300.0
2014-12-10 12:50:00,73.14,73.24,72.96,72.96,1400.0,73.0102,73.11,72.8305,72.8305,1400.0
2014-12-10 13:00:00,73.04,73.04,72.93,72.93,1400.0,72.9103,72.9103,72.8005,72.8005,1400.0
2014-12-10 13:10:00,73.06,73.09,73.06,73.09,200.0,72.9303,72.9603,72.9303,72.9603,200.0
2014-12-10 13:20:00,73.09,73.09,73.04,73.09,2100.0,72.9603,72.9603,72.9103,72.9603,2100.0
2014-12-10 13:30:00,73.1,73.1,73.06,73.08,1400.0,72.9702,72.9702,72.9303,72.9503,1400.0
2014-12-10 13:40:00,73.08,73.08,72.82,72.82,2600.0,72.9503,72.9503,72.6907,72.6907,2600.0
2014-12-10 13:50:00,72.89,72.99,72.81,72.81,4100.0,72.7606,72.8604,72.6808,72.6808,4100.0
2014-12-10 14:00:00,72.81,72.81,72.65,72.66,4400.0,72.6808,72.6808,72.521,72.531,4400.0
2014-12-10 14:10:00,72.66,72.78,72.63,72.78,1300.0,72.531,72.6508,72.5011,72.6508,1300.0
2014-12-10 14:20:00,72.76,72.76,72.57,72.6,1000.0,72.6308,72.6308,72.4412,72.4711,1000.0
2014-12-10 14:30:00,72.6,72.64,72.41,72.41,1600.0,72.4711,72.5111,72.2815,72.2815,1600.0
2014-12-10 14:40:00,72.36,72.43,72.36,72.42,1400.0,72.2316,72.3014,72.2316,72.2914,1400.0
2014-12-10 14:50:00,72.37,72.42,72.15,72.15,1800.0,72.2415,72.2914,72.0219,72.0219,1800.0
2014-12-10 15:00:00,72.18,72.18,72.1,72.17,1700.0,72.0519,72.0519,71.972,72.0419,1700.0
2014-12-10 15:10:00,72.21,72.34,72.06,72.34,2900.0,72.0818,72.2116,71.9321,72.2116,2900.0
2014-12-10 15:20:00,72.3,72.51,72.3,72.43,4300.0,72.1717,72.3813,72.1717,72.3014,4300.0
2014-12-10 15:30:00,72.42,72.42,72.28,72.33,1800.0,72.2914,72.2914,72.1517,72.2016,1800.0
2014-12-10 15:40:00,72.2,72.2,71.96,71.96,5500.0,72.0718,72.0718,71.8323,71.8323,5500.0
2014-12-10 15:50:00,71.97,72.14,71.9,71.94,10500.0,71.8422,72.0119,71.7724,71.8123,10500.0
2014-12-11 09:30:00,72.28,72.89,72.28,72.89,1400.0,72.1517,72.7606,72.1517,72.7606,1400.0
2014-12-11 09:40:00,73.28,73.29,73.17,73.23,1300.0,73.1499,73.1599,73.0401,73.1,1300.0
2014-12-11 09:50:00,73.29,73.66,73.29,73.46,1500.0,73.1599,73.5292,73.1599,73.3296,1500.0
2014-12-11 10:00:00,73.55,73.6,73.36,73.55,6400.0,73.4194,73.4694,73.2298,73.4194,6400.0
2014-12-11 10:10:00,73.48,73.6,73.46,73.56,700.0,73.3496,73.4694,73.3296,73.4294,700.0
2014-12-11 10:20:00,73.69,73.71,73.62,73.62,3000.0,73.5592,73.5792,73.4893,73.4893,3000.0
2014-12-11 10:30:00,73.62,73.71,73.52,73.6,6000.0,73.4893,73.5792,73.3895,73.4694,6000.0
2014-12-11 10:40:00,73.6,73.71,73.5,73.51,2500.0,73.4694,73.5792,73.3695,73.3795,2500.0
2014-12-11 10:50:00,73.55,73.55,73.37,73.51,1100.0,73.4194,73.4194,73.2398,73.3795,1100.0
2014-12-11 11:00:00,73.41,73.46,73.28,73.28,1600.0,73.2797,73.3296,73.1499,73.1499,1600.0
2014-12-11 11:10:00,73.28,73.48,73.28,73.41,2300.0,73.1499,73.3496,73.1499,73.2797,2300.0
2014-12-11 11:20:00,73.41,73.43,73.35,73.35,1400.0,73.2797,73.2997,73.2198,73.2198,1400.0
2014-12-11 11:30:00,73.43,73.55,73.35,73.55,1200.0,73.2997,73.4194,73.2198,73.4194,1200.0
2014-12-11 11:40:00,73.48,73.48,73.31,73.31,2000.0,73.3496,73.3496,73.1799,73.1799,2000.0
2014-12-11 11:50:00,73.31,73.47,73.3,73.47,1100.0,73.1799,73.3396,73.1699,73.3396,1100.0
2014-12-11 12:00:00,73.54,73.6,73.49,73.51,1900.0,73.4095,73.4694,73.3595,73.3795,1900.0
2014-12-11 12:10:00,73.54,73.57,73.48,73.52,1900.0,73.4095,73.4394,73.3496,73.3895,1900.0
2014-12-11 12:20:00,73.5,73.58,73.38,73.38,1900.0,73.3695,73.4494,73.2497,73.2497,1900.0
2014-12-11 12:30:00,73.46,73.46,73.25,73.27,1300.0,73.3296,73.3296,73.12,73.1399,1300.0
2014-12-11 12:40:00,73.27,73.27,73.19,73.19,900.0,73.1399,73.1399,73.0601,73.0601,900.0
2014-12-11 12:50:00,73.19,73.25,73.19,73.25,200.0,73.0601,73.12,73.0601,73.12,200.0
2014-12-11 13:00:00,73.17,73.17,73.0,73.0,1400.0,73.0401,73.0401,72.8704,72.8704,1400.0
2014-12-11 13:10:00,73.0,73.03,72.99,72.99,1800.0,72.8704,72.9004,72.8604,72.8604,1800.0
2014-12-11 13:20:00,72.93,72.94,72.89,72.9,1700.0,72.8005,72.8105,72.7606,72.7706,1700.0
2014-12-11 13:30:00,72.92,73.0,72.92,73.0,500.0,72.7906,72.8704,72.7906,72.8704,500.0
2014-12-11 13:40:00,73.03,73.12,73.03,73.11,1100.0,72.9004,72.9902,72.9004,72.9802,1100.0
2014-12-11 13:50:00,73.11,73.12,72.94,72.94,4100.0,72.9802,72.9902,72.8105,72.8105,4100.0
2014-12-11 14:00:00,72.9,72.95,72.89,72.95,800.0,72.7706,72.8205,72.7606,72.8205,800.0
2014-12-11 14:10:00,72.96,72.96,72.95,72.96,600.0,72.8305,72.8305,72.8205,72.8305,600.0
2014-12-11 14:20:00,72.96,73.04,72.96,73.03,2900.0,72.8305,72.9103,72.8305,72.9004,2900.0
2014-12-11 14:30:00,73.0,73.0,72.98,72.99,1600.0,72.8704,72.8704,72.8505,72.8604,1600.0
2014-12-11 14:40:00,72.99,73.05,72.85,72.85,3100.0,72.8604,72.9203,72.7207,72.7207,3100.0
2014-12-11 14:50:00,72.86,72.86,72.71,72.71,1400.0,72.7307,72.7307,72.5809,72.5809,1400.0
2014-12-11 15:00:00,72.71,72.93,72.71,72.93,2900.0,72.5809,72.8005,72.5809,72.8005,2900.0
2014-12-11 15:10:00,72.92,73.07,72.92,73.0,2600.0,72.7906,72.9403,72.7906,72.8704,2600.0
2014-12-11 15:20:00,73.01,73.1,72.98,73.06,3800.0,72.8804,72.9702,72.8505,72.9303,3800.0
2014-12-11 15:30:00,73.06,73.07,72.63,72.68,4400.0,72.9303,72.9403,72.5011,72.551,4400.0
2014-12-11 15:40:00,72.64,72.75,72.42,72.43,2600.0,72.5111,72.6209,72.2914,72.3014,2600.0
2014-12-11 15:50:00,72.35,72.55,72.24,72.53,7900.0,72.2216,72.4212,72.1118,72.4013,7900.0
2014-12-12 09:30:00,71.86,72.31,71.86,72.26,4500.0,71.7324,72.1816,71.7324,72.1317,4500.0
2014-12-12 09:40:00,72.05,72.22,71.94,72.13,2500.0,71.9221,72.0918,71.8123,72.002,2500.0
2014-12-12 09:50:00,72.1,72.54,72.1,72.54,600.0,71.972,72.4112,71.972,72.4112,600.0
2014-12-12 10:00:00,72.54,72.54,72.03,72.08,2000.0,72.4112,72.4112,71.9021,71.9521,2000.0
2014-12-12 10:10:00,72.17,72.28,71.84,72.03,2700.0,72.0419,72.1517,71.7125,71.9021,2700.0
2014-12-12 10:20:00,71.86,72.0,71.86,71.97,2300.0,71.7324,71.8722,71.7324,71.8422,2300.0
2014-12-12 10:30:00,72.09,72.09,71.99,72.01,900.0,71.962,71.962,71.8622,71.8822,900.0
2014-12-12 10:40:00,71.93,72.22,71.93,72.09,1600.0,71.8023,72.0918,71.8023,71.962,1600.0
2014-12-12 10:50:00,71.93,71.93,71.53,71.57,2500.0,71.8023,71.8023,71.403,71.443,2500.0
2014-12-12 11:00:00,71.56,71.6,71.3,71.59,1300.0,71.433,71.4729,71.1734,71.4629,1300.0
2014-12-12 11:10:00,71.56,71.8,71.56,71.69,2400.0,71.433,71.6725,71.433,71.5627,2400.0
2014-12-12 11:20:00,71.66,71.7,71.5,71.56,700.0,71.5328,71.5727,71.3731,71.433,700.0
2014-12-12 11:30:00,71.56,71.82,71.56,71.82,1400.0,71.433,71.6925,71.433,71.6925,1400.0
2014-12-12 11:40:00,71.83,71.88,71.83,71.88,800.0,71.7025,71.7524,71.7025,71.7524,800.0
2014-12-12 11:50:00,71.87,71.92,71.66,71.66,2300.0,71.7424,71.7923,71.5328,71.5328,2300.0
2014-12-12 12:00:00,71.65,71.75,71.65,71.73,1200.0,71.5228,71.6226,71.5228,71.6027,1200.0
2014-12-12 12:10:00,71.71,71.72,71.67,71.67,1900.0,71.5827,71.5927,71.5428,71.5428,1900.0
2014-12-12 12:20:00,71.69,71.91,71.65,71.91,1200.0,71.5627,71.7824,71.5228,71.7824,1200.0
2014-12-12 12:30:00,71.92,72.06,71.91,71.95,2800.0,71.7923,71.9321,71.7824,71.8223,2800.0
2014-12-12 12:40:00,71.99,72.02,71.87,72.02,1200.0,71.8622,71.8922,71.7424,71.8922,1200.0
2014-12-12 12:50:00,71.97,71.99,71.95,71.95,500.0,71.8422,71.8622,71.8223,71.8223,500.0
2014-12-12 13:00:00,71.95,72.11,71.88,72.04,4900.0,71.8223,71.982,71.7524,71.9121,4900.0
2014-12-12 13:10:00,72.11,72.3,72.11,72.3,4900.0,71.982,72.1717,71.982,72.1717,4900.0
2014-12-12 13:20:00,72.3,72.4,72.3,72.36,1600.0,72.1717,72.2715,72.1717,72.2316,1600.0
2014-12-12 13:30:00,72.41,72.43,72.36,72.43,2000.0,72.2815,72.3014,72.2316,72.3014,2000.0
2014-12-12 13:40:00,72.4,72.4,72.29,72.32,2500.0,72.2715,72.2715,72.1617,72.1916,2500.0
2014-12-12 13:50:00,72.33,72.43,72.33,72.37,1600.0,72.2016,72.3014,72.2016,72.2415,1600.0
2014-12-12 14:00:00,72.35,72.35,72.19,72.19,1100.0,72.2216,72.2216,72.0619,72.0619,1100.0
2014-12-12 14:10:00,72.19,72.19,72.07,72.07,1100.0,72.0619,72.0619,71.9421,71.9421,1100.0
2014-12-12 14:20:00,72.07,72.1,72.06,72.09,1200.0,71.9421,71.972,71.9321,71.962,1200.0
2014-12-12 14:30:00,72.06,72.06,71.95,72.0,2200.0,71.9321,71.9321,71.8223,71.8722,2200.0
2014-12-12 14:40:00,72.04,72.04,71.9,71.9,1500.0,71.9121,71.9121,71.7724,71.7724,1500.0
2014-12-12 14:50:00,71.9,72.04,71.9,72.04,3700.0,71.7724,71.9121,71.7724,71.9121,3700.0
2014-12-12 15:00:00,72.11,72.16,72.0,72.01,1600.0,71.982,72.0319,71.8722,71.8822,1600.0
2014-12-12 15:10:00,72.01,72.01,71.89,71.98,1800.0,71.8822,71.8822,71.7624,71.8522,1800.0
2014-12-12 15:20:00,71.94,71.99,71.67,71.8,4200.0,71.8123,71.8622,71.5428,71.6725,4200.0
2014-12-12 15:30:00,71.79,71.79,71.41,71.41,1800.0,71.6626,71.6626,71.2832,71.2832,1800.0
2014-12-12 15:40:00,71.31,71.46,71.16,71.29,2900.0,71.1834,71.3332,71.0337,71.1635,2900.0
2014-12-12 15:50:00,71.28,71.32,71.1,71.16,9500.0,71.1535,71.1934,70.9738,71.0337,9500.0
2014-12-15 09:30:00,71.4,71.44,71.05,71.42,1700.0,71.2733,71.3132,70.9239,71.2932,1700.0
2014-12-15 09:40:00,71.65,71.87,71.59,71.61,2500.0,71.5228,71.7424,71.4629,71.4829,2500.0
2014-12-15 09:50:00,71.74,71.81,71.7,71.7,2000.0,71.6127,71.6825,71.5727,71.5727,2000.0
2014-12-15 10:00:00,71.6,71.64,71.35,71.59,2400.0,71.4729,71.5128,71.2233,71.4629,2400.0
2014-12-15 10:10:00,71.66,71.75,71.48,71.63,2500.0,71.5328,71.6226,71.3531,71.5028,2500.0
2014-12-15 10:20:00,71.58,71.59,71.48,71.49,900.0,71.4529,71.4629,71.3531,71.3631,900.0
2014-12-15 10:30:00,71.6,71.6,71.25,71.27,1700.0,71.4729,71.4729,71.1235,71.1435,1700.0
2014-12-15 10:40:00,71.22,71.23,70.69,70.88,3400.0,71.0936,71.1036,70.5645,70.7542,3400.0
2014-12-15 10:50:00,70.93,71.2,70.9,71.09,3600.0,70.8041,71.0736,70.7741,70.9638,3600.0
2014-12-15 11:00:00,71.15,71.37,70.56,70.73,4300.0,71.0237,71.2433,70.4347,70.6044,4300.0
2014-12-15 11:10:00,70.97,70.98,70.75,70.85,1900.0,70.844,70.854,70.6244,70.7242,1900.0
2014-12-15 11:20:00,70.88,70.95,70.45,70.52,4900.0,70.7542,70.8241,70.3249,70.3948,4900.0
2014-12-15 11:30:00,70.52,70.85,70.52,70.79,4000.0,70.3948,70.7242,70.3948,70.6643,4000.0
2014-12-15 11:40:00,70.6,70.73,70.55,70.55,3000.0,70.4747,70.6044,70.4248,70.4248,3000.0
2014-12-15 11:50:00,70.52,70.6,70.24,70.37,3700.0,70.3948,70.4747,70.1153,70.2451,3700.0
2014-12-15 12:00:00,70.3,70.72,70.3,70.54,4400.0,70.1752,70.5945,70.1752,70.4148,4400.0
2014-12-15 12:10:00,70.67,70.68,70.45,70.48,2100.0,70.5446,70.5545,70.3249,70.3549,2100.0
2014-12-15 12:20:00,70.55,71.02,70.55,70.75,7000.0,70.4248,70.8939,70.4248,70.6244,7000.0
2014-12-15 12:30:00,70.79,70.88,70.49,70.55,9300.0,70.6643,70.7542,70.3649,70.4248,9300.0
2014-12-15 12:40:00,70.6,70.64,70.45,70.56,2900.0,70.4747,70.5146,70.3249,70.4347,2900.0
2014-12-15 12:50:00,70.69,70.79,70.63,70.72,2200.0,70.5645,70.6643,70.5046,70.5945,2200.0
2014-12-15 13:00:00,70.75,70.81,70.63,70.63,1700.0,70.6244,70.6843,70.5046,70.5046,1700.0
2014-12-15 13:10:00,70.63,70.63,70.38,70.46,1100.0,70.5046,70.5046,70.2551,70.3349,1100.0
2014-12-15 13:20:00,70.5,70.57,70.41,70.41,2500.0,70.3749,70.4447,70.285,70.285,2500.0
2014-12-15 13:30:00,70.41,70.41,70.26,70.33,1900.0,70.285,70.285,70.1353,70.2052,1900.0
2014-12-15 13:40:00,70.38,70.45,70.38,70.43,1900.0,70.2551,70.3249,70.2551,70.305,1900.0
2014-12-15 13:50:00,70.42,70.5,70.41,70.5,2400.0,70.295,70.3749,70.285,70.3749,2400.0
2014-12-15 14:00:00,70.47,70.52,70.43,70.52,1500.0,70.3449,70.3948,70.305,70.3948,1500.0
2014-12-15 14:10:00,70.47,70.52,70.47,70.52,2700.0,70.3449,70.3948,70.3449,70.3948,2700.0
2014-12-15 14:20:00,70.51,70.6,70.46,70.48,6100.0,70.3848,70.4747,70.3349,70.3549,6100.0
2014-12-15 14:30:00,70.51,70.58,70.48,70.53,3200.0,70.3848,70.4547,70.3549,70.4048,3200.0
2014-12-15 14:40:00,70.55,70.55,70.33,70.36,3900.0,70.4248,70.4248,70.2052,70.2351,3900.0
2014-12-15 14:50:00,70.35,70.39,70.3,70.3,2200.0,70.2251,70.2651,70.1752,70.1752,2200.0
2014-12-15 15:00:00,70.34,70.39,70.17,70.33,7600.0,70.2151,70.2651,70.0454,70.2052,7600.0
2014-12-15 15:10:00,70.36,70.5,70.35,70.46,5500.0,70.2351,70.3749,70.2251,70.3349,5500.0
2014-12-15 15:20:00,70.48,70.56,70.26,70.26,8400.0,70.3549,70.4347,70.1353,70.1353,8400.0
2014-12-15 15:30:00,70.26,70.46,70.26,70.45,1800.0,70.1353,70.3349,70.1353,70.3249,1800.0
2014-12-15 15:40:00,70.38,70.38,70.13,70.17,8000.0,70.2551,70.2551,70.0055,70.0454,8000.0
2014-12-15 15:50:00,70.09,70.18,69.96,69.98,19200.0,69.9656,70.0554,69.8358,69.8558,19200.0
2014-12-16 09:30:00,69.51,69.51,68.8,69.18,17700.0,69.3866,69.3866,68.6779,69.0572,17700.0
2014-12-16 09:40:00,69.2,69.4,68.94,69.2,6300.0,69.0772,69.2768,68.8176,69.0772,6300.0
2014-12-16 09:50:00,69.26,69.4,68.78,68.84,13300.0,69.1371,69.2768,68.6579,68.7178,13300.0
2014-12-16 10:00:00,68.84,68.97,68.3,68.41,15800.0,68.7178,68.8476,68.1788,68.2886,15800.0
2014-12-16 10:10:00,68.35,68.4,68.14,68.39,21700.0,68.2287,68.2786,68.019,68.2686,21700.0
2014-12-16 10:20:00,68.33,68.46,68.19,68.19,15100.0,68.2087,68.3385,68.069,68.069,15100.0
2014-12-16 10:30:00,68.27,68.31,67.67,67.8,29100.0,68.1488,68.1887,67.5499,67.6796,29100.0
2014-12-16 10:40:00,67.76,68.2,67.74,68.2,8000.0,67.6397,68.0789,67.6198,68.0789,8000.0
2014-12-16 10:50:00,68.15,68.41,68.15,68.34,9000.0,68.029,68.2886,68.029,68.2187,9000.0
2014-12-16 11:00:00,68.36,68.36,68.27,68.27,4200.0,68.2387,68.2387,68.1488,68.1488,4200.0
2014-12-16 11:10:00,68.24,68.5,68.24,68.5,8200.0,68.1189,68.3784,68.1189,68.3784,8200.0
2014-12-16 11:20:00,68.5,68.72,68.47,68.7,8500.0,68.3784,68.598,68.3485,68.5781,8500.0
2014-12-16 11:30:00,68.81,69.22,68.74,68.97,9300.0,68.6879,69.0971,68.618,68.8476,9300.0
2014-12-16 11:40:00,69.0,69.0,68.98,69.0,9900.0,68.8775,68.8775,68.8576,68.8775,9900.0
2014-12-16 11:50:00,69.0,69.13,68.96,69.02,12100.0,68.8775,69.0073,68.8376,68.8975,12100.0
2014-12-16 12:00:00,69.03,69.03,68.59,68.9,10100.0,68.9075,68.9075,68.4682,68.7777,10100.0
2014-12-16 12:10:00,68.88,69.0,68.88,69.0,5200.0,68.7577,68.8775,68.7577,68.8775,5200.0
2014-12-16 12:20:00,69.0,69.0,68.94,68.98,5100.0,68.8775,68.8775,68.8176,68.8576,5100.0
2014-12-16 12:30:00,68.99,69.04,68.97,69.04,6300.0,68.8675,68.9174,68.8476,68.9174,6300.0
2014-12-16 12:40:00,69.08,69.08,68.98,69.0,2200.0,68.9574,68.9574,68.8576,68.8775,2200.0
2014-12-16 12:50:00,69.08,69.08,69.01,69.01,5500.0,68.9574,68.9574,68.8875,68.8875,5500.0
2014-12-16 13:00:00,69.01,69.02,68.94,68.96,2200.0,68.8875,68.8975,68.8176,68.8376,2200.0
2014-12-16 13:10:00,68.92,68.92,68.55,68.55,4400.0,68.7977,68.7977,68.4283,68.4283,4400.0
2014-12-16 13:20:00,68.59,68.6,68.46,68.48,3300.0,68.4682,68.4782,68.3385,68.3584,3300.0
2014-12-16 13:30:00,68.5,68.64,68.42,68.62,7800.0,68.3784,68.5182,68.2985,68.4982,7800.0
2014-12-16 13:40:00,68.63,68.85,68.63,68.71,8800.0,68.5082,68.7278,68.5082,68.588,8800.0
2014-12-16 13:50:00,68.76,68.91,68.74,68.83,7500.0,68.6379,68.7877,68.618,68.7078,7500.0
2014-12-16 14:00:00,68.78,68.79,68.65,68.78,8100.0,68.6579,68.6679,68.5281,68.6579,8100.0
2014-12-16 14:10:00,68.77,68.81,68.71,68.72,3800.0,68.6479,68.6879,68.588,68.598,3800.0
2014-12-16 14:20:00,68.83,68.99,68.78,68.99,4900.0,68.7078,68.8675,68.6579,68.8675,4900.0
2014-12-16 14:30:00,68.99,69.04,68.78,68.92,7400.0,68.8675,68.9174,68.6579,68.7977,7400.0
2014-12-16 14:40:00,69.0,69.05,68.75,68.75,7400.0,68.8775,68.9274,68.628,68.628,7400.0
2014-12-16 14:50:00,68.74,68.76,68.52,68.73,7600.0,68.618,68.6379,68.3984,68.608,7600.0
2014-12-16 15:00:00,68.68,68.84,68.59,68.72,7400.0,68.5581,68.7178,68.4682,68.598,7400.0
2014-12-16 15:10:00,68.72,68.81,68.58,68.78,5700.0,68.598,68.6879,68.4583,68.6579,5700.0
2014-12-16 15:20:00,68.82,68.84,68.65,68.66,9600.0,68.6978,68.7178,68.5281,68.5381,9600.0
2014-12-16 15:30:00,68.65,68.67,68.09,68.25,12200.0,68.5281,68.5481,67.9691,68.1288,12200.0
2014-12-16 15:40:00,68.27,68.28,68.08,68.27,12400.0,68.1488,68.1588,67.9592,68.1488,12400.0
2014-12-16 15:50:00,68.29,68.31,67.69,67.72,42400.0,68.1688,68.1887,67.5698,67.5998,42400.0
2014-12-17 09:30:00,67.26,67.53,66.94,67.53,11500.0,67.1406,67.4101,66.8212,67.4101,11500.0
2014-12-17 09:40:00,67.76,67.96,67.2,67.49,8500.0,67.6397,67.8394,67.0807,67.3702,8500.0
2014-12-17 09:50:00,67.43,67.79,67.37,67.74,8300.0,67.3103,67.6697,67.2504,67.6198,8300.0
2014-12-17 10:00:00,67.74,67.74,67.52,67.6,4600.0,67.6198,67.6198,67.4001,67.48,4600.0
2014-12-17 10:10:00,67.6,67.71,67.55,67.55,6300.0,67.48,67.5898,67.4301,67.4301,6300.0
2014-12-17 10:20:00,67.6,67.61,67.13,67.2,8400.0,67.48,67.49,67.0108,67.0807,8400.0
2014-12-17 10:30:00,67.19,67.41,67.18,67.37,2700.0,67.0707,67.2903,67.0607,67.2504,2700.0
2014-12-17 10:40:00,67.42,67.58,67.31,67.51,4700.0,67.3003,67.46,67.1905,67.3902,4700.0
2014-12-17 10:50:00,67.54,67.54,67.4,67.48,2600.0,67.4201,67.4201,67.2804,67.3602,2600.0
2014-12-17 11:00:00,67.45,67.55,67.42,67.49,3000.0,67.3303,67.4301,67.3003,67.3702,3000.0
2014-12-17 11:10:00,67.5,67.5,67.22,67.36,7500.0,67.3802,67.3802,67.1007,67.2404,7500.0
2014-12-17 11:20:00,67.34,67.37,67.19,67.36,5100.0,67.2205,67.2504,67.0707,67.2404,5100.0
2014-12-17 11:30:00,67.35,67.49,67.23,67.48,7200.0,67.2304,67.3702,67.1107,67.3602,7200.0
2014-12-17 11:40:00,67.47,67.48,67.27,67.28,7300.0,67.3502,67.3602,67.1506,67.1606,7300.0
2014-12-17 11:50:00,67.3,67.7,67.27,67.6,9600.0,67.1805,67.5798,67.1506,67.48,9600.0
2014-12-17 12:00:00,67.61,67.65,67.53,67.58,2000.0,67.49,67.5299,67.4101,67.46,2000.0
2014-12-17 12:10:00,67.58,67.65,67.58,67.65,300.0,67.46,67.5299,67.46,67.5299,300.0
2014-12-17 12:20:00,67.63,67.63,67.52,67.61,3000.0,67.5099,67.5099,67.4001,67.49,3000.0
2014-12-17 12:30:00,67.68,67.68,67.63,67.65,2500.0,67.5599,67.5599,67.5099,67.5299,2500.0
2014-12-17 12:40:00,67.65,67.76,67.63,67.75,2100.0,67.5299,67.6397,67.5099,67.6297,2100.0
2014-12-17 12:50:00,67.86,67.87,67.71,67.72,4100.0,67.7395,67.7495,67.5898,67.5998,4100.0
2014-12-17 13:00:00,67.76,67.86,67.74,67.81,2700.0,67.6397,67.7395,67.6198,67.6896,2700.0
2014-12-17 13:10:00,67.84,68.07,67.82,68.01,3900.0,67.7196,67.9492,67.6996,67.8893,3900.0
2014-12-17 13:20:00,68.15,68.22,68.15,68.21,800.0,68.029,68.0989,68.029,68.0889,800.0
2014-12-17 13:30:00,68.25,68.34,68.0,68.0,8100.0,68.1288,68.2187,67.8793,67.8793,8100.0
2014-12-17 13:40:00,68.0,68.0,67.9,67.95,2700.0,67.8793,67.8793,67.7795,67.8294,2700.0
2014-12-17 13:50:00,67.92,67.92,67.67,67.75,7600.0,67.7994,67.7994,67.5499,67.6297,7600.0
2014-12-17 14:00:00,67.89,68.55,67.89,68.13,27400.0,67.7695,68.4283,67.7695,68.0091,27400.0
2014-12-17 14:10:00,68.13,68.31,68.13,68.31,41700.0,68.0091,68.1887,68.0091,68.1887,41700.0
2014-12-17 14:20:00,68.23,68.36,68.16,68.23,13900.0,68.1089,68.2387,68.039,68.1089,13900.0
2014-12-17 14:30:00,68.34,68.41,68.25,68.29,28500.0,68.2187,68.2886,68.1288,68.1688,28500.0
2014-12-17 14:40:00,68.28,68.35,68.17,68.3,30100.0,68.1588,68.2287,68.049,68.1788,30100.0
2014-12-17 14:50:00,68.3,68.3,68.19,68.21,16300.0,68.1788,68.1788,68.069,68.0889,16300.0
2014-12-17 15:00:00,68.18,68.39,68.05,68.31,7600.0,68.059,68.2686,67.9292,68.1887,7600.0
2014-12-17 15:10:00,68.34,68.57,68.26,68.49,12100.0,68.2187,68.4483,68.1388,68.3684,12100.0
2014-12-17 15:20:00,68.49,68.71,68.32,68.66,10500.0,68.3684,68.588,68.1987,68.5381,10500.0
2014-12-17 15:30:00,68.72,68.72,68.25,68.45,13600.0,68.598,68.598,68.1288,68.3285,13600.0
2014-12-17 15:40:00,68.48,68.97,68.45,68.72,16900.0,68.3584,68.8476,68.3285,68.598,16900.0
2014-12-17 15:50:00,68.75,68.75,68.28,68.42,58300.0,68.628,68.628,68.1588,68.2985,58300.0
2014-12-18 09:30:00,69.18,69.42,68.88,69.42,19200.0,69.0572,69.2968,68.7577,69.2968,19200.0
2014-12-18 09:40:00,69.37,70.11,69.36,69.97,34300.0,69.2469,69.9855,69.2369,69.8458,34300.0
2014-12-18 09:50:00,69.97,70.38,69.97,70.33,16300.0,69.8458,70.2551,69.8458,70.2052,16300.0
2014-12-18 10:00:00,70.32,70.47,70.28,70.42,20500.0,70.1952,70.3449,70.1552,70.295,20500.0
2014-12-18 10:10:00,70.42,70.67,70.4,70.51,33800.0,70.295,70.5446,70.275,70.3848,33800.0
2014-12-18 10:20:00,70.53,70.55,70.11,70.24,16800.0,70.4048,70.4248,69.9855,70.1153,16800.0
2014-12-18 10:30:00,70.36,70.79,70.36,70.74,4400.0,70.2351,70.6643,70.2351,70.6144,4400.0
2014-12-18 10:40:00,70.77,70.94,70.73,70.91,14100.0,70.6444,70.8141,70.6044,70.7841,14100.0
2014-12-18 10:50:00,70.96,70.96,70.81,70.9,5500.0,70.834,70.834,70.6843,70.7741,5500.0
2014-12-18 11:00:00,70.91,70.91,70.79,70.79,5200.0,70.7841,70.7841,70.6643,70.6643,5200.0
2014-12-18 11:10:00,70.83,70.9,70.8,70.85,6100.0,70.7043,70.7741,70.6743,70.7242,6100.0
2014-12-18 11:20:00,70.87,70.87,70.72,70.75,7100.0,70.7442,70.7442,70.5945,70.6244,7100.0
2014-12-18 11:30:00,70.75,70.8,70.69,70.72,25700.0,70.6244,70.6743,70.5645,70.5945,25700.0
2014-12-18 11:40:00,70.71,70.77,70.54,70.56,6300.0,70.5845,70.6444,70.4148,70.4347,6300.0
2014-12-18 11:50:00,70.54,70.66,70.53,70.66,6800.0,70.4148,70.5346,70.4048,70.5346,6800.0
2014-12-18 12:00:00,70.65,70.84,70.65,70.76,11700.0,70.5246,70.7143,70.5246,70.6344,11700.0
2014-12-18 12:10:00,70.74,70.75,70.68,70.75,5000.0,70.6144,70.6244,70.5545,70.6244,5000.0
2014-12-18 12:20:00,70.74,70.76,70.59,70.59,5400.0,70.6144,70.6344,70.4647,70.4647,5400.0
2014-12-18 12:30:00,70.62,70.7,70.62,70.68,1700.0,70.4946,70.5745,70.4946,70.5545,1700.0
2014-12-18 12:40:00,70.74,70.8,70.7,70.78,3600.0,70.6144,70.6743,70.5745,70.6544,3600.0
2014-12-18 12:50:00,70.76,70.77,70.7,70.7,3800.0,70.6344,70.6444,70.5745,70.5745,3800.0
2014-12-18 13:00:00,70.7,70.78,70.7,70.75,10300.0,70.5745,70.6544,70.5745,70.6244,10300.0
2014-12-18 13:10:00,70.75,70.76,70.72,70.75,10900.0,70.6244,70.6344,70.5945,70.6244,10900.0
2014-12-18 13:20:00,70.76,70.85,70.75,70.81,9000.0,70.6344,70.7242,70.6244,70.6843,9000.0
2014-12-18 13:30:00,70.82,70.82,70.76,70.77,9600.0,70.6943,70.6943,70.6344,70.6444,9600.0
2014-12-18 13:40:00,70.77,70.83,70.72,70.81,2800.0,70.6444,70.7043,70.5945,70.6843,2800.0
2014-12-18 13:50:00,70.81,70.81,70.75,70.77,9800.0,70.6843,70.6843,70.6244,70.6444,9800.0
2014-12-18 14:00:00,70.77,70.82,70.74,70.81,4700.0,70.6444,70.6943,70.6144,70.6843,4700.0
2014-12-18 14:10:00,70.78,70.81,70.72,70.76,4500.0,70.6544,70.6843,70.5945,70.6344,4500.0
2014-12-18 14:20:00,70.76,70.78,70.73,70.73,9300.0,70.6344,70.6544,70.6044,70.6044,9300.0
2014-12-18 14:30:00,70.74,70.79,70.73,70.77,12500.0,70.6144,70.6643,70.6044,70.6444,12500.0
2014-12-18 14:40:00,70.75,70.78,70.26,70.35,19800.0,70.6244,70.6544,70.1353,70.2251,19800.0
2014-12-18 14:50:00,70.36,70.5,70.13,70.35,7600.0,70.2351,70.3749,70.0055,70.2251,7600.0
2014-12-18 15:00:00,70.34,70.48,70.3,70.3,7500.0,70.2151,70.3549,70.1752,70.1752,7500.0
2014-12-18 15:10:00,70.32,70.48,70.31,70.35,7600.0,70.1952,70.3549,70.1852,70.2251,7600.0
2014-12-18 15:20:00,70.34,70.39,70.3,70.35,4300.0,70.2151,70.2651,70.1752,70.2251,4300.0
2014-12-18 15:30:00,70.41,70.51,70.38,70.51,10300.0,70.285,70.3848,70.2551,70.3848,10300.0
2014-12-18 15:40:00,70.59,70.78,70.59,70.71,13800.0,70.4647,70.6544,70.4647,70.5845,13800.0
2014-12-18 15:50:00,70.7,70.88,70.7,70.86,29900.0,70.5745,70.7542,70.5745,70.7342,29900.0
2014-12-19 09:30:00,70.85,71.3,70.6,71.07,69600.0,70.7242,71.1734,70.4747,70.9438,69600.0
2014-12-19 09:40:00,71.08,71.22,71.06,71.12,5500.0,70.9538,71.0936,70.9339,70.9938,5500.0
2014-12-19 09:50:00,71.2,71.25,71.05,71.05,8200.0,71.0736,71.1235,70.9239,70.9239,8200.0
2014-12-19 10:00:00,71.08,71.36,71.02,71.36,14300.0,70.9538,71.2333,70.8939,71.2333,14300.0
2014-12-19 10:10:00,71.35,71.73,71.35,71.5,12300.0,71.2233,71.6027,71.2233,71.3731,12300.0
2014-12-19 10:20:00,71.55,71.55,71.29,71.33,15100.0,71.423,71.423,71.1635,71.2034,15100.0
2014-12-19 10:30:00,71.33,71.34,71.05,71.13,4400.0,71.2034,71.2134,70.9239,71.0037,4400.0
2014-12-19 10:40:00,71.13,71.17,70.89,70.96,2500.0,71.0037,71.0437,70.7642,70.834,2500.0
2014-12-19 10:50:00,70.89,70.94,70.85,70.93,2600.0,70.7642,70.8141,70.7242,70.8041,2600.0
2014-12-19 11:00:00,70.85,70.94,70.85,70.93,1100.0,70.7242,70.8141,70.7242,70.8041,1100.0
2014-12-19 11:10:00,70.94,71.13,70.92,71.13,2600.0,70.8141,71.0037,70.7941,71.0037,2600.0
2014-12-19 11:20:00,71.16,71.33,71.14,71.33,2100.0,71.0337,71.2034,71.0137,71.2034,2100.0
2014-12-19 11:30:00,71.3,71.41,71.3,71.41,1600.0,71.1734,71.2832,71.1734,71.2832,1600.0
2014-12-19 11:40:00,71.46,71.6,71.45,71.59,3600.0,71.3332,71.4729,71.3232,71.4629,3600.0
2014-12-19 11:50:00,71.59,71.7,71.59,71.65,2800.0,71.4629,71.5727,71.4629,71.5228,2800.0
2014-12-19 12:00:00,71.63,71.63,71.5,71.59,3100.0,71.5028,71.5028,71.3731,71.4629,3100.0
2014-12-19 12:10:00,71.54,71.62,71.52,71.52,1900.0,71.413,71.4929,71.393,71.393,1900.0
2014-12-19 12:20:00,71.51,71.51,71.36,71.49,1400.0,71.3831,71.3831,71.2333,71.3631,1400.0
2014-12-19 12:30:00,71.54,71.54,71.5,71.51,2800.0,71.413,71.413,71.3731,71.3831,2800.0
2014-12-19 12:40:00,71.5,71.64,71.5,71.64,1400.0,71.3731,71.5128,71.3731,71.5128,1400.0
2014-12-19 12:50:00,71.65,71.7,71.59,71.66,2400.0,71.5228,71.5727,71.4629,71.5328,2400.0
2014-12-19 13:00:00,71.67,71.67,71.56,71.61,3700.0,71.5428,71.5428,71.433,71.4829,3700.0
2014-12-19 13:10:00,71.6,71.62,71.55,71.58,2600.0,71.4729,71.4929,71.423,71.4529,2600.0
2014-12-19 13:20:00,71.62,71.62,71.51,71.52,2100.0,71.4929,71.4929,71.3831,71.393,2100.0
2014-12-19 13:30:00,71.52,71.59,71.42,71.43,2100.0,71.393,71.4629,71.2932,71.3032,2100.0
2014-12-19 13:40:00,71.46,71.52,71.45,71.51,2400.0,71.3332,71.393,71.3232,71.3831,2400.0
2014-12-19 13:50:00,71.52,71.65,71.52,71.65,2100.0,71.393,71.5228,71.393,71.5228,2100.0
2014-12-19 14:00:00,71.58,71.65,71.5,71.65,2600.0,71.4529,71.5228,71.3731,71.5228,2600.0
2014-12-19 14:10:00,71.67,71.68,71.59,71.66,3700.0,71.5428,71.5528,71.4629,71.5328,3700.0
2014-12-19 14:20:00,71.67,71.7,71.64,71.66,5000.0,71.5428,71.5727,71.5128,71.5328,5000.0
2014-12-19 14:30:00,71.66,71.69,71.61,71.64,3100.0,71.5328,71.5627,71.4829,71.5128,3100.0
2014-12-19 14:40:00,71.68,71.73,71.63,71.73,5300.0,71.5528,71.6027,71.5028,71.6027,5300.0
2014-12-19 14:50:00,71.81,72.1,71.75,72.1,6700.0,71.6825,71.972,71.6226,71.972,6700.0
2014-12-19 15:00:00,72.1,72.12,71.9,71.97,8100.0,71.972,71.992,71.7724,71.8422,8100.0
2014-12-19 15:10:00,71.95,72.05,71.95,72.03,8800.0,71.8223,71.9221,71.8223,71.9021,8800.0
2014-12-19 15:20:00,72.04,72.06,72.0,72.05,4500.0,71.9121,71.9321,71.8722,71.9221,4500.0
2014-12-19 15:30:00,72.02,72.05,71.93,71.97,8900.0,71.8922,71.9221,71.8023,71.8422,8900.0
2014-12-19 15:40:00,71.97,72.04,71.86,71.9,10400.0,71.8422,71.9121,71.7324,71.7724,10400.0
2014-12-19 15:50:00,71.89,71.92,71.63,71.82,37200.0,71.7624,71.7923,71.5028,71.6925,37200.0
2014-12-22 09:30:00,71.93,72.28,71.93,71.97,9100.0,71.8023,72.1517,71.8023,71.8422,9100.0
2014-12-22 09:40:00,71.94,71.95,71.93,71.93,500.0,71.8123,71.8223,71.8023,71.8023,500.0
2014-12-22 09:50:00,71.92,72.02,71.91,71.91,1200.0,71.7923,71.8922,71.7824,71.7824,1200.0
2014-12-22 10:00:00,71.94,71.94,71.84,71.87,2400.0,71.8123,71.8123,71.7125,71.7424,2400.0
2014-12-22 10:10:00,71.86,71.96,71.82,71.84,3800.0,71.7324,71.8323,71.6925,71.7125,3800.0
2014-12-22 10:20:00,71.92,71.92,71.84,71.84,1500.0,71.7923,71.7923,71.7125,71.7125,1500.0
2014-12-22 10:30:00,71.82,71.89,71.71,71.71,3800.0,71.6925,71.7624,71.5827,71.5827,3800.0
2014-12-22 10:40:00,71.72,71.85,71.72,71.72,1200.0,71.5927,71.7225,71.5927,71.5927,1200.0
2014-12-22 10:50:00,71.71,71.75,71.58,71.58,3700.0,71.5827,71.6226,71.4529,71.4529,3700.0
2014-12-22 11:00:00,71.66,71.66,71.26,71.49,5300.0,71.5328,71.5328,71.1335,71.3631,5300.0
2014-12-22 11:10:00,71.4,71.53,71.4,71.46,300.0,71.2733,71.403,71.2733,71.3332,300.0
2014-12-22 11:20:00,71.5,71.65,71.5,71.51,3500.0,71.3731,71.5228,71.3731,71.3831,3500.0
2014-12-22 11:30:00,71.52,71.57,71.51,71.56,2400.0,71.393,71.443,71.3831,71.433,2400.0
2014-12-22 11:40:00,71.51,71.58,71.49,71.49,800.0,71.3831,71.4529,71.3631,71.3631,800.0
2014-12-22 11:50:00,71.5,71.51,71.48,71.51,1000.0,71.3731,71.3831,71.3531,71.3831,1000.0
2014-12-22 12:00:00,71.53,71.53,71.5,71.53,700.0,71.403,71.403,71.3731,71.403,700.0
2014-12-22 12:10:00,71.5,71.52,71.5,71.52,300.0,71.3731,71.393,71.3731,71.393,300.0
2014-12-22 12:20:00,71.49,71.54,71.47,71.5,800.0,71.3631,71.413,71.3431,71.3731,800.0
2014-12-22 12:30:00,71.52,71.52,71.45,71.45,300.0,71.393,71.393,71.3232,71.3232,300.0
2014-12-22 12:40:00,71.46,71.55,71.46,71.55,700.0,71.3332,71.423,71.3332,71.423,700.0
2014-12-22 12:50:00,71.56,71.67,71.56,71.67,300.0,71.433,71.5428,71.433,71.5428,300.0
2014-12-22 13:00:00,71.7,71.7,71.55,71.55,3600.0,71.5727,71.5727,71.423,71.423,3600.0
2014-12-22 13:10:00,71.62,71.66,71.61,71.61,400.0,71.4929,71.5328,71.4829,71.4829,400.0
2014-12-22 13:20:00,71.6,71.67,71.56,71.56,1600.0,71.4729,71.5428,71.433,71.433,1600.0
2014-12-22 13:30:00,71.53,71.7,71.53,71.7,700.0,71.403,71.5727,71.403,71.5727,700.0
2014-12-22 13:40:00,71.66,71.74,71.66,71.74,600.0,71.5328,71.6127,71.5328,71.6127,600.0
2014-12-22 13:50:00,71.71,71.71,71.63,71.69,1500.0,71.5827,71.5827,71.5028,71.5627,1500.0
2014-12-22 14:00:00,71.74,71.75,71.74,71.75,200.0,71.6127,71.6226,71.6127,71.6226,200.0
2014-12-22 14:10:00,71.7,71.75,71.69,71.69,3100.0,71.5727,71.6226,71.5627,71.5627,3100.0
2014-12-22 14:20:00,71.72,71.72,71.68,71.68,600.0,71.5927,71.5927,71.5528,71.5528,600.0
2014-12-22 14:30:00,71.65,71.69,71.62,71.62,1600.0,71.5228,71.5627,71.4929,71.4929,1600.0
2014-12-22 14:40:00,71.65,71.68,71.61,71.63,1200.0,71.5228,71.5528,71.4829,71.5028,1200.0
2014-12-22 14:50:00,71.65,71.72,71.65,71.72,500.0,71.5228,71.5927,71.5228,71.5927,500.0
2014-12-22 15:00:00,71.69,71.73,71.69,71.7,2700.0,71.5627,71.6027,71.5627,71.5727,2700.0
2014-12-22 15:10:00,71.67,71.75,71.66,71.66,2500.0,71.5428,71.6226,71.5328,71.5328,2500.0
2014-12-22 15:20:00,71.69,71.72,71.65,71.72,5900.0,71.5627,71.5927,71.5228,71.5927,5900.0
2014-12-22 15:30:00,71.74,71.74,71.69,71.7,3400.0,71.6127,71.6127,71.5627,71.5727,3400.0
2014-12-22 15:40:00,71.69,71.74,71.66,71.69,9200.0,71.5627,71.6127,71.5328,71.5627,9200.0
2014-12-22 15:50:00,71.71,71.92,71.69,71.89,18600.0,71.5827,71.7923,71.5627,71.7624,18600.0
2014-12-23 09:30:00,72.0,72.32,71.98,71.98,6000.0,71.8722,72.1916,71.8522,71.8522,6000.0
2014-12-23 09:40:00,72.1,72.23,72.03,72.05,5800.0,71.972,72.1018,71.9021,71.9221,5800.0
2014-12-23 09:50:00,72.15,72.29,72.15,72.21,1700.0,72.0219,72.1617,72.0219,72.0818,1700.0
2014-12-23 10:00:00,72.21,72.45,72.21,72.45,2600.0,72.0818,72.3214,72.0818,72.3214,2600.0
2014-12-23 10:10:00,72.39,72.4,72.12,72.13,3900.0,72.2615,72.2715,71.992,72.002,3900.0
2014-12-23 10:20:00,72.09,72.36,72.09,72.36,1600.0,71.962,72.2316,71.962,72.2316,1600.0
2014-12-23 10:30:00,72.25,72.33,72.18,72.18,2000.0,72.1217,72.2016,72.0519,72.0519,2000.0
2014-12-23 10:40:00,72.16,72.16,71.99,72.04,2200.0,72.0319,72.0319,71.8622,71.9121,2200.0
2014-12-23 10:50:00,72.05,72.29,72.03,72.17,3100.0,71.9221,72.1617,71.9021,72.0419,3100.0
2014-12-23 11:00:00,72.11,72.2,72.1,72.2,1800.0,71.982,72.0718,71.972,72.0718,1800.0
2014-12-23 11:10:00,72.2,72.23,72.07,72.16,4600.0,72.0718,72.1018,71.9421,72.0319,4600.0
2014-12-23 11:20:00,72.2,72.2,71.9,71.9,3400.0,72.0718,72.0718,71.7724,71.7724,3400.0
2014-12-23 11:30:00,71.96,71.96,71.9,71.93,1900.0,71.8323,71.8323,71.7724,71.8023,1900.0
2014-12-23 11:40:00,71.97,72.12,71.84,71.98,3200.0,71.8422,71.992,71.7125,71.8522,3200.0
2014-12-23 11:50:00,71.96,71.96,71.96,71.96,100.0,71.8323,71.8323,71.8323,71.8323,100.0
2014-12-23 12:00:00,72.09,72.11,72.08,72.11,800.0,71.962,71.982,71.9521,71.982,800.0
2014-12-23 12:10:00,72.1,72.2,72.05,72.05,6100.0,71.972,72.0718,71.9221,71.9221,6100.0
2014-12-23 12:20:00,72.12,72.12,72.0,72.02,6700.0,71.992,71.992,71.8722,71.8922,6700.0
2014-12-23 12:30:00,71.94,72.0,71.9,72.0,400.0,71.8123,71.8722,71.7724,71.8722,400.0
2014-12-23 12:40:00,71.99,72.09,71.99,72.09,200.0,71.8622,71.962,71.8622,71.962,200.0
2014-12-23 12:50:00,72.08,72.12,71.97,72.02,2000.0,71.9521,71.992,71.8422,71.8922,2000.0
2014-12-23 13:00:00,71.97,72.02,71.9,72.01,1600.0,71.8422,71.8922,71.7724,71.8822,1600.0
2014-12-23 13:10:00,71.96,72.08,71.96,72.08,800.0,71.8323,71.9521,71.8323,71.9521,800.0
2014-12-23 13:20:00,72.12,72.23,72.07,72.18,900.0,71.992,72.1018,71.9421,72.0519,900.0
2014-12-23 13:30:00,72.2,72.2,71.93,71.93,1800.0,72.0718,72.0718,71.8023,71.8023,1800.0
2014-12-23 13:40:00,71.95,72.08,71.9,71.91,4300.0,71.8223,71.9521,71.7724,71.7824,4300.0
2014-12-23 13:50:00,71.96,72.19,71.96,72.1,1400.0,71.8323,72.0619,71.8323,71.972,1400.0
2014-12-23 14:00:00,72.07,72.17,72.07,72.17,700.0,71.9421,72.0419,71.9421,72.0419,700.0
2014-12-23 14:10:00,72.12,72.15,72.12,72.15,700.0,71.992,72.0219,71.992,72.0219,700.0
2014-12-23 14:20:00,72.16,72.16,72.04,72.04,2800.0,72.0319,72.0319,71.9121,71.9121,2800.0
2014-12-23 14:30:00,72.02,72.14,72.02,72.11,3700.0,71.8922,72.0119,71.8922,71.982,3700.0
2014-12-23 14:40:00,72.13,72.13,72.13,72.13,200.0,72.002,72.002,72.002,72.002,200.0
2014-12-23 14:50:00,72.19,72.24,72.06,72.13,5000.0,72.0619,72.1118,71.9321,72.002,5000.0
2014-12-23 15:00:00,72.21,72.33,72.21,72.33,700.0,72.0818,72.2016,72.0818,72.2016,700.0
2014-12-23 15:10:00,72.39,72.39,72.36,72.36,600.0,72.2615,72.2615,72.2316,72.2316,600.0
2014-12-23 15:20:00,72.33,72.34,72.19,72.22,1400.0,72.2016,72.2116,72.0619,72.0918,1400.0
2014-12-23 15:30:00,72.27,72.27,72.25,72.26,2800.0,72.1417,72.1417,72.1217,72.1317,2800.0
2014-12-23 15:40:00,72.22,72.25,72.21,72.22,5000.0,72.0918,72.1217,72.0818,72.0918,5000.0
2014-12-23 15:50:00,72.28,72.55,72.27,72.4,20800.0,72.1517,72.4212,72.1417,72.2715,20800.0
2014-12-24 09:30:00,72.5,72.8,72.26,72.66,8600.0,72.3713,72.6708,72.1317,72.531,8600.0
2014-12-24 09:40:00,72.64,72.97,72.51,72.81,5000.0,72.5111,72.8405,72.3813,72.6808,5000.0
2014-12-24 09:50:00,72.9,73.32,72.9,73.32,1400.0,72.7706,73.1898,72.7706,73.1898,1400.0
2014-12-24 10:00:00,73.37,73.45,73.29,73.41,700.0,73.2398,73.3196,73.1599,73.2797,700.0
2014-12-24 10:10:00,73.37,73.38,73.29,73.31,600.0,73.2398,73.2497,73.1599,73.1799,600.0
2014-12-24 10:20:00,73.27,73.45,73.27,73.38,900.0,73.1399,73.3196,73.1399,73.2497,900.0
2014-12-24 10:30:00,73.45,73.7,73.45,73.59,2400.0,73.3196,73.5692,73.3196,73.4594,2400.0
2014-12-24 10:40:00,73.51,73.53,73.43,73.53,1200.0,73.3795,73.3995,73.2997,73.3995,1200.0
2014-12-24 10:50:00,73.47,73.48,73.42,73.48,500.0,73.3396,73.3496,73.2897,73.3496,500.0
2014-12-24 11:00:00,73.42,73.48,73.4,73.4,300.0,73.2897,73.3496,73.2697,73.2697,300.0
2014-12-24 11:10:00,73.31,73.37,73.25,73.37,400.0,73.1799,73.2398,73.12,73.2398,400.0
2014-12-24 11:20:00,73.32,73.32,73.32,73.32,200.0,73.1898,73.1898,73.1898,73.1898,200.0
2014-12-24 11:30:00,73.27,73.38,73.27,73.28,1400.0,73.1399,73.2497,73.1399,73.1499,1400.0
2014-12-24 11:40:00,73.36,73.47,73.36,73.47,400.0,73.2298,73.3396,73.2298,73.3396,400.0
2014-12-24 11:50:00,73.47,73.47,73.47,73.47,0.0,73.3396,73.3396,73.3396,73.3396,0.0
2014-12-24 12:00:00,73.41,73.55,73.41,73.47,800.0,73.2797,73.4194,73.2797,73.3396,800.0
2014-12-24 12:10:00,73.56,73.58,73.39,73.39,1600.0,73.4294,73.4494,73.2597,73.2597,1600.0
2014-12-24 12:20:00,73.33,73.33,73.18,73.23,2000.0,73.1998,73.1998,73.0501,73.1,2000.0
2014-12-24 12:30:00,73.19,73.25,73.17,73.24,3300.0,73.0601,73.12,73.0401,73.11,3300.0
2014-12-24 12:40:00,73.29,73.29,73.02,73.02,3700.0,73.1599,73.1599,72.8904,72.8904,3700.0
2014-12-24 12:50:00,73.02,73.02,72.82,72.83,6900.0,72.8904,72.8904,72.6907,72.7007,6900.0
2014-12-26 09:30:00,73.35,73.4,73.19,73.19,2900.0,73.2198,73.2697,73.0601,73.0601,2900.0
2014-12-26 09:40:00,73.45,73.58,73.38,73.38,400.0,73.3196,73.4494,73.2497,73.2497,400.0
2014-12-26 09:50:00,73.37,73.76,73.36,73.65,7100.0,73.2398,73.6291,73.2298,73.5193,7100.0
2014-12-26 10:00:00,73.64,73.64,73.64,73.64,500.0,73.5093,73.5093,73.5093,73.5093,500.0
2014-12-26 10:10:00,73.62,73.62,73.54,73.55,500.0,73.4893,73.4893,73.4095,73.4194,500.0
2014-12-26 10:20:00,73.55,73.6,73.49,73.6,800.0,73.4194,73.4694,73.3595,73.4694,800.0
2014-12-26 10:30:00,73.6,73.6,73.6,73.6,0.0,73.4694,73.4694,73.4694,73.4694,0.0
2014-12-26 10:40:00,73.54,73.59,73.53,73.59,500.0,73.4095,73.4594,73.3995,73.4594,500.0
2014-12-26 10:50:00,73.58,73.65,73.58,73.65,1300.0,73.4494,73.5193,73.4494,73.5193,1300.0
2014-12-26 11:00:00,73.66,73.7,73.6,73.6,1500.0,73.5292,73.5692,73.4694,73.4694,1500.0
2014-12-26 11:10:00,73.52,73.61,73.52,73.54,500.0,73.3895,73.4793,73.3895,73.4095,500.0
2014-12-26 11:20:00,73.59,73.59,73.58,73.59,100.0,73.4594,73.4594,73.4494,73.4594,100.0
2014-12-26 11:30:00,73.52,73.61,73.48,73.61,1000.0,73.3895,73.4793,73.3496,73.4793,1000.0
2014-12-26 11:40:00,73.62,73.62,73.56,73.56,200.0,73.4893,73.4893,73.4294,73.4294,200.0
2014-12-26 11:50:00,73.64,73.64,73.64,73.64,100.0,73.5093,73.5093,73.5093,73.5093,100.0
2014-12-26 12:00:00,73.53,73.57,73.53,73.55,500.0,73.3995,73.4394,73.3995,73.4194,500.0
2014-12-26 12:10:00,73.53,73.63,73.5,73.63,1500.0,73.3995,73.4993,73.3695,73.4993,1500.0
2014-12-26 12:20:00,73.63,73.74,73.63,73.74,1200.0,73.4993,73.6091,73.4993,73.6091,1200.0
2014-12-26 12:30:00,73.69,73.69,73.65,73.65,400.0,73.5592,73.5592,73.5193,73.5193,400.0
2014-12-26 12:40:00,73.61,73.61,73.57,73.61,1000.0,73.4793,73.4793,73.4394,73.4793,1000.0
2014-12-26 12:50:00,73.63,73.64,73.57,73.59,1500.0,73.4993,73.5093,73.4394,73.4594,1500.0
2014-12-26 13:00:00,73.62,73.65,73.62,73.63,1100.0,73.4893,73.5193,73.4893,73.4993,1100.0
2014-12-26 13:10:00,73.64,73.7,73.63,73.7,1300.0,73.5093,73.5692,73.4993,73.5692,1300.0
2014-12-26 13:20:00,73.71,73.75,73.64,73.73,1900.0,73.5792,73.6191,73.5093,73.5991,1900.0
2014-12-26 13:30:00,73.6,73.6,73.52,73.57,1800.0,73.4694,73.4694,73.3895,73.4394,1800.0
2014-12-26 13:40:00,73.58,73.58,73.58,73.58,200.0,73.4494,73.4494,73.4494,73.4494,200.0
2014-12-26 13:50:00,73.61,73.61,73.61,73.61,400.0,73.4793,73.4793,73.4793,73.4793,400.0
2014-12-26 14:00:00,73.63,73.68,73.61,73.68,400.0,73.4993,73.5492,73.4793,73.5492,400.0
2014-12-26 14:10:00,73.68,73.68,73.65,73.65,400.0,73.5492,73.5492,73.5193,73.5193,400.0
2014-12-26 14:20:00,73.64,73.69,73.63,73.63,800.0,73.5093,73.5592,73.4993,73.4993,800.0
2014-12-26 14:30:00,73.66,73.66,73.62,73.62,700.0,73.5292,73.5292,73.4893,73.4893,700.0
2014-12-26 14:40:00,73.62,73.62,73.55,73.56,800.0,73.4893,73.4893,73.4194,73.4294,800.0
2014-12-26 14:50:00,73.56,73.56,73.42,73.44,1500.0,73.4294,73.4294,73.2897,73.3096,1500.0
2014-12-26 15:00:00,73.47,73.47,73.44,73.44,400.0,73.3396,73.3396,73.3096,73.3096,400.0
2014-12-26 15:10:00,73.36,73.42,73.34,73.4,900.0,73.2298,73.2897,73.2098,73.2697,900.0
2014-12-26 15:20:00,73.4,73.4,73.24,73.29,1000.0,73.2697,73.2697,73.11,73.1599,1000.0
2014-12-26 15:30:00,73.24,73.24,73.23,73.23,400.0,73.11,73.11,73.1,73.1,400.0
2014-12-26 15:40:00,73.24,73.32,73.18,73.21,4900.0,73.11,73.1898,73.0501,73.08,4900.0
2014-12-26 15:50:00,73.17,73.2,72.92,73.03,8600.0,73.0401,73.0701,72.7906,72.9004,8600.0
2014-12-29 09:30:00,73.1,73.43,73.1,73.2,1400.0,72.9702,73.2997,72.9702,73.0701,1400.0
2014-12-29 09:40:00,73.04,73.05,72.91,73.02,800.0,72.9103,72.9203,72.7806,72.8904,800.0
2014-12-29 09:50:00,72.9,72.94,72.8,72.9,600.0,72.7706,72.8105,72.6708,72.7706,600.0
2014-12-29 10:00:00,72.7,72.88,72.69,72.88,900.0,72.571,72.7506,72.561,72.7506,900.0
2014-12-29 10:10:00,72.86,73.02,72.86,73.01,900.0,72.7307,72.8904,72.7307,72.8804,900.0
2014-12-29 10:20:00,73.1,73.22,73.1,73.13,500.0,72.9702,73.09,72.9702,73.0002,500.0
2014-12-29 10:30:00,73.1,73.11,73.03,73.1,600.0,72.9702,72.9802,72.9004,72.9702,600.0
2014-12-29 10:40:00,73.06,73.06,72.83,72.9,1400.0,72.9303,72.9303,72.7007,72.7706,1400.0
2014-12-29 10:50:00,72.91,73.04,72.91,73.04,1100.0,72.7806,72.9103,72.7806,72.9103,1100.0
2014-12-29 11:00:00,73.16,73.28,73.11,73.16,3100.0,73.0301,73.1499,72.9802,73.0301,3100.0
2014-12-29 11:10:00,73.35,73.35,73.21,73.31,300.0,73.2198,73.2198,73.08,73.1799,300.0
2014-12-29 11:20:00,73.31,73.37,73.31,73.37,300.0,73.1799,73.2398,73.1799,73.2398,300.0
2014-12-29 11:30:00,73.34,73.47,73.34,73.45,600.0,73.2098,73.3396,73.2098,73.3196,600.0
2014-12-29 11:40:00,73.44,73.6,73.44,73.58,1600.0,73.3096,73.4694,73.3096,73.4494,1600.0
2014-12-29 11:50:00,73.55,73.55,73.55,73.55,400.0,73.4194,73.4194,73.4194,73.4194,400.0
2014-12-29 12:00:00,73.56,73.71,73.56,73.71,1800.0,73.4294,73.5792,73.4294,73.5792,1800.0
2014-12-29 12:10:00,73.75,73.86,73.73,73.73,1700.0,73.6191,73.7289,73.5991,73.5991,1700.0
2014-12-29 12:20:00,73.75,73.8,73.75,73.8,800.0,73.6191,73.669,73.6191,73.669,800.0
2014-12-29 12:30:00,73.77,74.0,73.77,74.0,3400.0,73.6391,73.8686,73.6391,73.8686,3400.0
2014-12-29 12:40:00,73.94,73.94,73.89,73.92,1500.0,73.8087,73.8087,73.7588,73.7888,1500.0
2014-12-29 12:50:00,74.01,74.06,73.96,74.06,600.0,73.8786,73.9285,73.8287,73.9285,600.0
2014-12-29 13:00:00,74.06,74.06,73.95,73.95,800.0,73.9285,73.9285,73.8187,73.8187,800.0
2014-12-29 13:10:00,73.96,73.99,73.95,73.99,500.0,73.8287,73.8587,73.8187,73.8587,500.0
2014-12-29 13:20:00,73.99,73.99,73.96,73.96,700.0,73.8587,73.8587,73.8287,73.8287,700.0
2014-12-29 13:30:00,73.96,73.96,73.96,73.96,0.0,73.8287,73.8287,73.8287,73.8287,0.0
2014-12-29 13:40:00,73.82,73.83,73.82,73.82,400.0,73.689,73.6989,73.689,73.689,400.0
2014-12-29 13:50:00,73.77,73.79,73.68,73.68,900.0,73.6391,73.659,73.5492,73.5492,900.0
2014-12-29 14:00:00,73.74,73.74,73.74,73.74,100.0,73.6091,73.6091,73.6091,73.6091,100.0
2014-12-29 14:10:00,73.72,73.72,73.66,73.7,800.0,73.5891,73.5891,73.5292,73.5692,800.0
2014-12-29 14:20:00,73.66,73.66,73.63,73.63,500.0,73.5292,73.5292,73.4993,73.4993,500.0
2014-12-29 14:30:00,73.7,73.7,73.64,73.64,600.0,73.5692,73.5692,73.5093,73.5093,600.0
2014-12-29 14:40:00,73.63,73.69,73.62,73.66,1200.0,73.4993,73.5592,73.4893,73.5292,1200.0
2014-12-29 14:50:00,73.67,73.72,73.67,73.72,200.0,73.5392,73.5891,73.5392,73.5891,200.0
2014-12-29 15:00:00,73.65,73.66,73.64,73.64,500.0,73.5193,73.5292,73.5093,73.5093,500.0
2014-12-29 15:10:00,73.65,73.72,73.65,73.65,300.0,73.5193,73.5891,73.5193,73.5193,300.0
2014-12-29 15:20:00,73.72,73.72,73.64,73.64,1200.0,73.5891,73.5891,73.5093,73.5093,1200.0
2014-12-29 15:30:00,73.55,73.59,73.49,73.59,1900.0,73.4194,73.4594,73.3595,73.4594,1900.0
2014-12-29 15:40:00,73.57,73.71,73.57,73.61,5000.0,73.4394,73.5792,73.4394,73.4793,5000.0
2014-12-29 15:50:00,73.62,73.64,73.42,73.45,12200.0,73.4893,73.5093,73.2897,73.3196,12200.0
2014-12-30 09:30:00,73.43,73.61,73.43,73.61,1200.0,73.2997,73.4793,73.2997,73.4793,1200.0
2014-12-30 09:40:00,73.65,73.77,73.61,73.77,300.0,73.5193,73.6391,73.4793,73.6391,300.0
2014-12-30 09:50:00,73.73,73.73,73.5,73.5,300.0,73.5991,73.5991,73.3695,73.3695,300.0
2014-12-30 10:00:00,73.42,73.57,73.28,73.57,600.0,73.2897,73.4394,73.1499,73.4394,600.0
2014-12-30 10:10:00,73.57,73.57,73.57,73.57,0.0,73.4394,73.4394,73.4394,73.4394,0.0
2014-12-30 10:20:00,73.62,73.62,73.62,73.62,100.0,73.4893,73.4893,73.4893,73.4893,100.0
2014-12-30 10:30:00,73.51,73.51,73.36,73.36,1000.0,73.3795,73.3795,73.2298,73.2298,1000.0
2014-12-30 10:40:00,73.35,73.36,73.25,73.25,900.0,73.2198,73.2298,73.12,73.12,900.0
2014-12-30 10:50:00,73.25,73.25,73.25,73.25,0.0,73.12,73.12,73.12,73.12,0.0
2014-12-30 11:00:00,73.27,73.36,73.26,73.35,1300.0,73.1399,73.2298,73.13,73.2198,1300.0
2014-12-30 11:10:00,73.25,73.25,73.2,73.24,600.0,73.12,73.12,73.0701,73.11,600.0
2014-12-30 11:20:00,73.28,73.28,73.28,73.28,100.0,73.1499,73.1499,73.1499,73.1499,100.0
2014-12-30 11:30:00,73.29,73.29,73.25,73.26,500.0,73.1599,73.1599,73.12,73.13,500.0
2014-12-30 11:40:00,73.29,73.36,73.29,73.36,600.0,73.1599,73.2298,73.1599,73.2298,600.0
2014-12-30 11:50:00,73.36,73.36,73.36,73.36,0.0,73.2298,73.2298,73.2298,73.2298,0.0
2014-12-30 12:00:00,73.47,73.64,73.47,73.54,1300.0,73.3396,73.5093,73.3396,73.4095,1300.0
2014-12-30 12:10:00,73.4,73.41,73.32,73.41,400.0,73.2697,73.2797,73.1898,73.2797,400.0
2014-12-30 12:20:00,73.41,73.41,73.41,73.41,0.0,73.2797,73.2797,73.2797,73.2797,0.0
2014-12-30 12:30:00,73.35,73.35,73.35,73.35,100.0,73.2198,73.2198,73.2198,73.2198,100.0
2014-12-30 12:40:00,73.32,73.37,73.32,73.35,2300.0,73.1898,73.2398,73.1898,73.2198,2300.0
2014-12-30 12:50:00,73.5,73.51,73.49,73.51,500.0,73.3695,73.3795,73.3595,73.3795,500.0
2014-12-30 13:00:00,73.51,73.51,73.51,73.51,0.0,73.3795,73.3795,73.3795,73.3795,0.0
2014-12-30 13:10:00,73.46,73.46,73.44,73.44,500.0,73.3296,73.3296,73.3096,73.3096,500.0
2014-12-30 13:20:00,73.45,73.45,73.37,73.37,1000.0,73.3196,73.3196,73.2398,73.2398,1000.0
2014-12-30 13:30:00,73.19,73.27,73.19,73.27,200.0,73.0601,73.1399,73.0601,73.1399,200.0
2014-12-30 13:40:00,73.2,73.2,73.17,73.17,300.0,73.0701,73.0701,73.0401,73.0401,300.0
2014-12-30 13:50:00,72.93,73.12,72.93,73.12,1000.0,72.8005,72.9902,72.8005,72.9902,1000.0
2014-12-30 14:00:00,73.12,73.12,73.07,73.07,1400.0,72.9902,72.9902,72.9403,72.9403,1400.0
2014-12-30 14:10:00,73.07,73.07,73.02,73.02,300.0,72.9403,72.9403,72.8904,72.8904,300.0
2014-12-30 14:20:00,73.03,73.25,73.03,73.25,5000.0,72.9004,73.12,72.9004,73.12,5000.0
2014-12-30 14:30:00,73.26,73.3,73.26,73.3,700.0,73.13,73.1699,73.13,73.1699,700.0
2014-12-30 14:40:00,73.47,73.69,73.43,73.66,2900.0,73.3396,73.5592,73.2997,73.5292,2900.0
2014-12-30 14:50:00,73.66,73.66,73.51,73.52,1900.0,73.5292,73.5292,73.3795,73.3895,1900.0
2014-12-30 15:00:00,73.55,73.56,73.55,73.55,400.0,73.4194,73.4294,73.4194,73.4194,400.0
2014-12-30 15:10:00,73.54,73.54,73.44,73.46,900.0,73.4095,73.4095,73.3096,73.3296,900.0
2014-12-30 15:20:00,73.46,73.46,73.39,73.41,1600.0,73.3296,73.3296,73.2597,73.2797,1600.0
2014-12-30 15:30:00,73.42,73.6,73.42,73.58,1900.0,73.2897,73.4694,73.2897,73.4494,1900.0
2014-12-30 15:40:00,73.47,73.47,73.4,73.42,2300.0,73.3396,73.3396,73.2697,73.2897,2300.0
2014-12-30 15:50:00,73.4,73.41,73.18,73.23,7200.0,73.2697,73.2797,73.0501,73.1,7200.0
2014-12-31 09:30:00,73.58,73.81,73.3,73.75,9600.0,73.4494,73.679,73.1699,73.6191,9600.0
2014-12-31 09:40:00,73.93,74.07,73.84,73.96,3400.0,73.7988,73.9385,73.7089,73.8287,3400.0
2014-12-31 09:50:00,73.99,73.99,73.65,73.65,1300.0,73.8587,73.8587,73.5193,73.5193,1300.0
2014-12-31 10:00:00,73.66,73.66,73.66,73.66,100.0,73.5292,73.5292,73.5292,73.5292,100.0
2014-12-31 10:10:00,73.61,73.61,73.61,73.61,100.0,73.4793,73.4793,73.4793,73.4793,100.0
2014-12-31 10:20:00,73.62,73.62,73.62,73.62,200.0,73.4893,73.4893,73.4893,73.4893,200.0
2014-12-31 10:30:00,73.61,73.62,73.61,73.62,600.0,73.4793,73.4893,73.4793,73.4893,600.0
2014-12-31 10:40:00,73.62,73.88,73.62,73.88,1000.0,73.4893,73.7489,73.4893,73.7489,1000.0
2014-12-31 10:50:00,74.04,74.39,74.04,74.39,1200.0,73.9086,74.258,73.9086,74.258,1200.0
2014-12-31 11:00:00,74.3,74.35,74.25,74.35,1300.0,74.1681,74.218,74.1182,74.218,1300.0
2014-12-31 11:10:00,74.04,74.06,74.04,74.06,200.0,73.9086,73.9285,73.9086,73.9285,200.0
2014-12-31 11:20:00,73.91,73.92,73.85,73.92,1400.0,73.7788,73.7888,73.7189,73.7888,1400.0
2014-12-31 11:30:00,73.92,74.02,73.92,74.02,900.0,73.7888,73.8886,73.7888,73.8886,900.0
2014-12-31 11:40:00,74.11,74.17,74.11,74.17,600.0,73.9784,74.0383,73.9784,74.0383,600.0
2014-12-31 11:50:00,74.19,74.32,74.19,74.32,1400.0,74.0583,74.1881,74.0583,74.1881,1400.0
2014-12-31 12:00:00,74.31,74.31,74.05,74.07,1300.0,74.1781,74.1781,73.9186,73.9385,1300.0
2014-12-31 12:10:00,74.03,74.04,74.01,74.01,900.0,73.8986,73.9086,73.8786,73.8786,900.0
2014-12-31 12:20:00,73.85,73.85,73.7,73.72,1200.0,73.7189,73.7189,73.5692,73.5891,1200.0
2014-12-31 12:30:00,73.74,73.74,73.58,73.6,2300.0,73.6091,73.6091,73.4494,73.4694,2300.0
2014-12-31 12:40:00,73.59,73.64,73.53,73.64,2800.0,73.4594,73.5093,73.3995,73.5093,2800.0
2014-12-31 12:50:00,73.58,73.62,73.55,73.55,300.0,73.4494,73.4893,73.4194,73.4194,300.0
2014-12-31 13:00:00,73.55,73.66,73.53,73.66,700.0,73.4194,73.5292,73.3995,73.5292,700.0
2014-12-31 13:10:00,73.62,73.62,73.53,73.58,400.0,73.4893,73.4893,73.3995,73.4494,400.0
2014-12-31 13:20:00,73.5,73.54,73.5,73.52,800.0,73.3695,73.4095,73.3695,73.3895,800.0
2014-12-31 13:30:00,73.54,73.58,73.54,73.58,500.0,73.4095,73.4494,73.4095,73.4494,500.0
2014-12-31 13:40:00,73.52,73.52,73.51,73.51,400.0,73.3895,73.3895,73.3795,73.3795,400.0
2014-12-31 13:50:00,73.48,73.48,73.17,73.2,2200.0,73.3496,73.3496,73.0401,73.0701,2200.0
2014-12-31 14:00:00,73.28,73.28,73.19,73.19,700.0,73.1499,73.1499,73.0601,73.0601,700.0
2014-12-31 14:10:00,73.19,73.23,73.17,73.17,1200.0,73.0601,73.1,73.0401,73.0401,1200.0
2014-12-31 14:20:00,73.1,73.11,72.99,73.04,1200.0,72.9702,72.9802,72.8604,72.9103,1200.0
2014-12-31 14:30:00,73.04,73.04,73.02,73.02,700.0,72.9103,72.9103,72.8904,72.8904,700.0
2014-12-31 14:40:00,72.93,73.14,72.93,73.11,600.0,72.8005,73.0102,72.8005,72.9802,600.0
2014-12-31 14:50:00,73.14,73.19,73.14,73.15,1300.0,73.0102,73.0601,73.0102,73.0202,1300.0
2014-12-31 15:00:00,73.13,73.13,72.94,72.94,1600.0,73.0002,73.0002,72.8105,72.8105,1600.0
2014-12-31 15:10:00,72.95,73.15,72.95,73.15,500.0,72.8205,73.0202,72.8205,73.0202,500.0
2014-12-31 15:20:00,73.17,73.17,72.99,72.99,1500.0,73.0401,73.0401,72.8604,72.8604,1500.0
2014-12-31 15:30:00,72.84,72.91,72.84,72.89,700.0,72.7107,72.7806,72.7107,72.7606,700.0
2014-12-31 15:40:00,72.86,72.86,72.47,72.5,9900.0,72.7307,72.7307,72.3414,72.3713,9900.0
2014-12-31 15:50:00,72.48,72.51,72.23,72.25,19100.0,72.3513,72.3813,72.1018,72.1217,19100.0
2015-01-02 09:30:00,72.61,72.99,72.61,72.85,2300.0,72.4811,72.8604,72.4811,72.7207,2300.0
2015-01-02 09:40:00,72.98,73.0,72.94,73.0,700.0,72.8505,72.8704,72.8105,72.8704,700.0
2015-01-02 09:50:00,73.34,73.35,73.18,73.25,3900.0,73.2098,73.2198,73.0501,73.12,3900.0
2015-01-02 10:00:00,73.36,73.38,73.11,73.13,3600.0,73.2298,73.2497,72.9802,73.0002,3600.0
2015-01-02 10:10:00,73.05,73.3,73.05,73.2,1600.0,72.9203,73.1699,72.9203,73.0701,1600.0
2015-01-02 10:20:00,73.03,73.07,72.91,72.91,3600.0,72.9004,72.9403,72.7806,72.7806,3600.0
2015-01-02 10:30:00,72.74,72.74,72.03,72.17,2400.0,72.6109,72.6109,71.9021,72.0419,2400.0
2015-01-02 10:40:00,71.95,71.95,71.52,71.58,3900.0,71.8223,71.8223,71.393,71.4529,3900.0
2015-01-02 10:50:00,71.55,71.62,71.41,71.62,900.0,71.423,71.4929,71.2832,71.4929,900.0
2015-01-02 11:00:00,71.62,71.73,71.47,71.67,3700.0,71.4929,71.6027,71.3431,71.5428,3700.0
2015-01-02 11:10:00,71.6,71.75,71.52,71.75,4200.0,71.4729,71.6226,71.393,71.6226,4200.0
2015-01-02 11:20:00,71.74,71.76,71.6,71.71,2700.0,71.6127,71.6326,71.4729,71.5827,2700.0
2015-01-02 11:30:00,71.7,71.8,71.22,71.32,3400.0,71.5727,71.6725,71.0936,71.1934,3400.0
2015-01-02 11:40:00,71.28,71.33,71.19,71.32,1100.0,71.1535,71.2034,71.0636,71.1934,1100.0
2015-01-02 11:50:00,71.32,71.32,71.16,71.32,1400.0,71.1934,71.1934,71.0337,71.1934,1400.0
2015-01-02 12:00:00,71.32,71.56,71.32,71.55,1200.0,71.1934,71.433,71.1934,71.423,1200.0
2015-01-02 12:10:00,71.77,71.82,71.62,71.62,3300.0,71.6426,71.6925,71.4929,71.4929,3300.0
2015-01-02 12:20:00,71.63,71.72,71.63,71.67,1000.0,71.5028,71.5927,71.5028,71.5428,1000.0
2015-01-02 12:30:00,71.67,71.75,71.64,71.67,2800.0,71.5428,71.6226,71.5128,71.5428,2800.0
2015-01-02 12:40:00,71.69,71.69,71.64,71.64,1600.0,71.5627,71.5627,71.5128,71.5128,1600.0
2015-01-02 12:50:00,71.67,71.71,71.62,71.65,1500.0,71.5428,71.5827,71.4929,71.5228,1500.0
2015-01-02 13:00:00,71.65,71.65,71.53,71.53,1900.0,71.5228,71.5228,71.403,71.403,1900.0
2015-01-02 13:10:00,71.53,71.54,71.48,71.5,700.0,71.403,71.413,71.3531,71.3731,700.0
2015-01-02 13:20:00,71.5,71.58,71.47,71.47,3100.0,71.3731,71.4529,71.3431,71.3431,3100.0
2015-01-02 13:30:00,71.36,71.36,71.29,71.34,1000.0,71.2333,71.2333,71.1635,71.2134,1000.0
2015-01-02 13:40:00,71.31,71.34,71.24,71.34,1500.0,71.1834,71.2134,71.1135,71.2134,1500.0
2015-01-02 13:50:00,71.34,71.58,71.34,71.58,900.0,71.2134,71.4529,71.2134,71.4529,900.0
2015-01-02 14:00:00,71.58,71.63,71.55,71.63,2500.0,71.4529,71.5028,71.423,71.5028,2500.0
2015-01-02 14:10:00,71.74,71.84,71.74,71.79,2900.0,71.6127,71.7125,71.6127,71.6626,2900.0
2015-01-02 14:20:00,71.86,71.88,71.81,71.88,600.0,71.7324,71.7524,71.6825,71.7524,600.0
2015-01-02 14:30:00,71.93,72.15,71.89,72.12,1400.0,71.8023,72.0219,71.7624,71.992,1400.0
2015-01-02 14:40:00,72.18,72.34,72.18,72.23,3700.0,72.0519,72.2116,72.0519,72.1018,3700.0
2015-01-02 14:50:00,72.31,72.31,72.23,72.23,1400.0,72.1816,72.1816,72.1018,72.1018,1400.0
2015-01-02 15:00:00,72.23,72.29,72.23,72.27,1900.0,72.1018,72.1617,72.1018,72.1417,1900.0
2015-01-02 15:10:00,72.22,72.22,72.06,72.06,2400.0,72.0918,72.0918,71.9321,71.9321,2400.0
2015-01-02 15:20:00,72.19,72.27,72.12,72.27,2100.0,72.0619,72.1417,71.992,72.1417,2100.0
2015-01-02 15:30:00,72.27,72.29,72.2,72.24,2200.0,72.1417,72.1617,72.0718,72.1118,2200.0
2015-01-02 15:40:00,72.27,72.43,72.26,72.33,3300.0,72.1417,72.3014,72.1317,72.2016,3300.0
2015-01-02 15:50:00,72.37,72.37,72.04,72.15,7600.0,72.2415,72.2415,71.9121,72.0219,7600.0
2015-01-05 09:30:00,71.67,71.67,71.67,71.67,900.0,71.5428,71.5428,71.5428,71.5428,900.0
2015-01-05 09:40:00,71.94,72.21,71.76,71.77,1600.0,71.8123,72.0818,71.6326,71.6426,1600.0
2015-01-05 09:50:00,72.05,72.08,72.03,72.03,1400.0,71.9221,71.9521,71.9021,71.9021,1400.0
2015-01-05 10:00:00,72.05,72.55,72.05,72.55,1900.0,71.9221,72.4212,71.9221,72.4212,1900.0
2015-01-05 10:10:00,72.41,72.42,72.4,72.4,1000.0,72.2815,72.2914,72.2715,72.2715,1000.0
2015-01-05 10:20:00,72.35,72.41,72.1,72.11,6100.0,72.2216,72.2815,71.972,71.982,6100.0
2015-01-05 10:30:00,72.07,72.07,71.85,71.93,2700.0,71.9421,71.9421,71.7225,71.8023,2700.0
2015-01-05 10:40:00,71.93,72.0,71.79,72.0,2000.0,71.8023,71.8722,71.6626,71.8722,2000.0
2015-01-05 10:50:00,72.16,72.17,71.91,72.01,6800.0,72.0319,72.0419,71.7824,71.8822,6800.0
2015-01-05 11:00:00,72.0,72.0,71.93,71.93,1000.0,71.8722,71.8722,71.8023,71.8023,1000.0
2015-01-05 11:10:00,71.93,71.93,71.62,71.62,2800.0,71.8023,71.8023,71.4929,71.4929,2800.0
2015-01-05 11:20:00,71.7,71.8,71.7,71.75,1200.0,71.5727,71.6725,71.5727,71.6226,1200.0
2015-01-05 11:30:00,71.75,71.78,71.71,71.71,2000.0,71.6226,71.6526,71.5827,71.5827,2000.0
2015-01-05 11:40:00,71.75,71.91,71.72,71.81,3300.0,71.6226,71.7824,71.5927,71.6825,3300.0
2015-01-05 11:50:00,71.86,71.86,71.63,71.66,3200.0,71.7324,71.7324,71.5028,71.5328,3200.0
2015-01-05 12:00:00,71.71,71.75,71.69,71.69,1800.0,71.5827,71.6226,71.5627,71.5627,1800.0
2015-01-05 12:10:00,71.69,71.78,71.66,71.66,900.0,71.5627,71.6526,71.5328,71.5328,900.0
2015-01-05 12:20:00,71.71,71.75,71.67,71.7,1500.0,71.5827,71.6226,71.5428,71.5727,1500.0
2015-01-05 12:30:00,71.63,71.63,71.5,71.5,1500.0,71.5028,71.5028,71.3731,71.3731,1500.0
2015-01-05 12:40:00,71.64,71.77,71.56,71.67,1700.0,71.5128,71.6426,71.433,71.5428,1700.0
2015-01-05 12:50:00,71.53,71.54,71.41,71.46,1700.0,71.403,71.413,71.2832,71.3332,1700.0
2015-01-05 13:00:00,71.45,71.45,71.3,71.32,1400.0,71.3232,71.3232,71.1734,71.1934,1400.0
2015-01-05 13:10:00,71.32,71.32,71.18,71.18,1100.0,71.1934,71.1934,71.0536,71.0536,1100.0
2015-01-05 13:20:00,71.15,71.18,71.04,71.09,1800.0,71.0237,71.0536,70.9139,70.9638,1800.0
2015-01-05 13:30:00,71.24,71.3,71.24,71.28,1700.0,71.1135,71.1734,71.1135,71.1535,1700.0
2015-01-05 13:40:00,71.29,71.3,71.18,71.18,1100.0,71.1635,71.1734,71.0536,71.0536,1100.0
2015-01-05 13:50:00,71.29,71.29,71.23,71.25,900.0,71.1635,71.1635,71.1036,71.1235,900.0
2015-01-05 14:00:00,71.25,71.25,71.06,71.09,2000.0,71.1235,71.1235,70.9339,70.9638,2000.0
2015-01-05 14:10:00,71.09,71.09,70.87,70.94,2100.0,70.9638,70.9638,70.7442,70.8141,2100.0
2015-01-05 14:20:00,70.94,70.99,70.77,70.85,2200.0,70.8141,70.864,70.6444,70.7242,2200.0
2015-01-05 14:30:00,70.83,71.1,70.83,71.02,2100.0,70.7043,70.9738,70.7043,70.8939,2100.0
2015-01-05 14:40:00,71.08,71.21,70.98,71.08,7200.0,70.9538,71.0836,70.854,70.9538,7200.0
2015-01-05 14:50:00,71.1,71.53,71.1,71.47,10000.0,70.9738,71.403,70.9738,71.3431,10000.0
2015-01-05 15:00:00,71.41,71.41,71.27,71.33,5100.0,71.2832,71.2832,71.1435,71.2034,5100.0
2015-01-05 15:10:00,71.34,71.62,71.34,71.62,6100.0,71.2134,71.4929,71.2134,71.4929,6100.0
2015-01-05 15:20:00,71.64,71.64,71.38,71.4,9500.0,71.5128,71.5128,71.2533,71.2733,9500.0
2015-01-05 15:30:00,71.41,71.41,71.07,71.19,6000.0,71.2832,71.2832,70.9438,71.0636,6000.0
2015-01-05 15:40:00,71.19,71.49,71.19,71.49,6600.0,71.0636,71.3631,71.0636,71.3631,6600.0
2015-01-05 15:50:00,71.49,71.59,71.27,71.39,19000.0,71.3631,71.4629,71.1435,71.2633,19000.0
2015-01-06 09:30:00,71.46,71.74,71.24,71.34,3000.0,71.3332,71.6127,71.1135,71.2134,3000.0
2015-01-06 09:40:00,71.35,71.39,71.23,71.32,1500.0,71.2233,71.2633,71.1036,71.1934,1500.0
2015-01-06 09:50:00,71.42,71.5,71.32,71.35,2400.0,71.2932,71.3731,71.1934,71.2233,2400.0
2015-01-06 10:00:00,71.32,71.34,71.02,71.08,3200.0,71.1934,71.2134,70.8939,70.9538,3200.0
2015-01-06 10:10:00,71.09,71.4,70.98,71.35,2700.0,70.9638,71.2733,70.854,71.2233,2700.0
2015-01-06 10:20:00,71.35,71.41,71.35,71.4,2300.0,71.2233,71.2832,71.2233,71.2733,2300.0
2015-01-06 10:30:00,71.33,71.37,71.31,71.37,300.0,71.2034,71.2433,71.1834,71.2433,300.0
2015-01-06 10:40:00,71.23,71.27,71.09,71.11,2400.0,71.1036,71.1435,70.9638,70.9838,2400.0
2015-01-06 10:50:00,71.07,71.09,70.91,70.91,1800.0,70.9438,70.9638,70.7841,70.7841,1800.0
2015-01-06 11:00:00,70.9,71.0,70.76,70.99,2600.0,70.7741,70.874,70.6344,70.864,2600.0
2015-01-06 11:10:00,70.9,70.9,70.83,70.83,2300.0,70.7741,70.7741,70.7043,70.7043,2300.0
2015-01-06 11:20:00,70.83,70.83,70.6,70.78,1300.0,70.7043,70.7043,70.4747,70.6544,1300.0
2015-01-06 11:30:00,70.78,70.84,70.5,70.5,2300.0,70.6544,70.7143,70.3749,70.3749,2300.0
2015-01-06 11:40:00,70.54,70.66,70.51,70.53,1700.0,70.4148,70.5346,70.3848,70.4048,1700.0
2015-01-06 11:50:00,70.58,70.62,70.26,70.26,3800.0,70.4547,70.4946,70.1353,70.1353,3800.0
2015-01-06 12:00:00,70.19,70.19,69.79,69.79,3500.0,70.0654,70.0654,69.6661,69.6661,3500.0
2015-01-06 12:10:00,69.76,69.86,69.71,69.78,1700.0,69.6362,69.736,69.5863,69.6561,1700.0
2015-01-06 12:20:00,69.75,69.81,69.67,69.81,2000.0,69.6262,69.6861,69.5463,69.6861,2000.0
2015-01-06 12:30:00,69.8,69.96,69.79,69.96,2600.0,69.6761,69.8358,69.6661,69.8358,2600.0
2015-01-06 12:40:00,70.25,70.31,70.14,70.14,2500.0,70.1253,70.1852,70.0155,70.0155,2500.0
2015-01-06 12:50:00,70.18,70.32,70.18,70.27,1400.0,70.0554,70.1952,70.0554,70.1453,1400.0
2015-01-06 13:00:00,70.19,70.19,69.99,69.99,1600.0,70.0654,70.0654,69.8658,69.8658,1600.0
2015-01-06 13:10:00,70.08,70.14,69.95,69.95,2100.0,69.9556,70.0155,69.8258,69.8258,2100.0
2015-01-06 13:20:00,69.95,69.98,69.82,69.86,1600.0,69.8258,69.8558,69.6961,69.736,1600.0
2015-01-06 13:30:00,69.92,70.0,69.89,70.0,2400.0,69.7959,69.8757,69.7659,69.8757,2400.0
2015-01-06 13:40:00,70.01,70.08,69.79,69.87,2100.0,69.8857,69.9556,69.6661,69.746,2100.0
2015-01-06 13:50:00,69.92,70.02,69.83,70.0,3500.0,69.7959,69.8957,69.706,69.8757,3500.0
2015-01-06 14:00:00,70.07,70.08,69.95,69.95,1400.0,69.9456,69.9556,69.8258,69.8258,1400.0
2015-01-06 14:10:00,70.01,70.01,69.81,69.81,3600.0,69.8857,69.8857,69.6861,69.6861,3600.0
2015-01-06 14:20:00,69.83,70.06,69.83,70.01,1100.0,69.706,69.9356,69.706,69.8857,1100.0
2015-01-06 14:30:00,70.17,70.31,70.11,70.24,4400.0,70.0454,70.1852,69.9855,70.1153,4400.0
2015-01-06 14:40:00,70.24,70.67,70.24,70.64,1300.0,70.1153,70.5446,70.1153,70.5146,1300.0
2015-01-06 14:50:00,70.64,70.69,70.4,70.48,5000.0,70.5146,70.5645,70.275,70.3549,5000.0
2015-01-06 15:00:00,70.48,70.48,70.18,70.18,4200.0,70.3549,70.3549,70.0554,70.0554,4200.0
2015-01-06 15:10:00,70.18,70.33,70.18,70.29,3100.0,70.0554,70.2052,70.0554,70.1652,3100.0
2015-01-06 15:20:00,70.3,70.5,70.26,70.48,6500.0,70.1752,70.3749,70.1353,70.3549,6500.0
2015-01-06 15:30:00,70.47,70.48,70.21,70.21,4400.0,70.3449,70.3549,70.0854,70.0854,4400.0
2015-01-06 15:40:00,70.2,70.28,70.06,70.23,7000.0,70.0754,70.1552,69.9356,70.1053,7000.0
2015-01-06 15:50:00,70.23,70.35,70.02,70.05,17400.0,70.1053,70.2251,69.8957,69.9257,17400.0
2015-01-07 09:30:00,70.43,70.43,70.05,70.05,1700.0,70.305,70.305,69.9257,69.9257,1700.0
2015-01-07 09:40:00,70.17,70.26,70.0,70.02,4900.0,70.0454,70.1353,69.8757,69.8957,4900.0
2015-01-07 09:50:00,70.09,70.12,69.99,69.99,2400.0,69.9656,69.9955,69.8658,69.8658,2400.0
2015-01-07 10:00:00,69.99,70.01,69.85,70.0,2300.0,69.8658,69.8857,69.726,69.8757,2300.0
2015-01-07 10:10:00,70.1,70.13,69.9,70.02,2100.0,69.9756,70.0055,69.7759,69.8957,2100.0
2015-01-07 10:20:00,70.16,70.16,69.9,69.9,1900.0,70.0355,70.0355,69.7759,69.7759,1900.0
2015-01-07 10:30:00,70.04,70.06,69.94,69.94,3400.0,69.9157,69.9356,69.8158,69.8158,3400.0
2015-01-07 10:40:00,69.86,70.14,69.8,70.02,900.0,69.736,70.0155,69.6761,69.8957,900.0
2015-01-07 10:50:00,70.14,70.19,70.01,70.01,2000.0,70.0155,70.0654,69.8857,69.8857,2000.0
2015-01-07 11:00:00,70.01,70.01,69.58,69.58,2200.0,69.8857,69.8857,69.4565,69.4565,2200.0
2015-01-07 11:10:00,69.63,69.67,69.48,69.49,2100.0,69.5064,69.5463,69.3567,69.3666,2100.0
2015-01-07 11:20:00,69.5,69.62,69.44,69.62,3500.0,69.3766,69.4964,69.3167,69.4964,3500.0
2015-01-07 11:30:00,69.61,69.8,69.57,69.75,1800.0,69.4864,69.6761,69.4465,69.6262,1800.0
2015-01-07 11:40:00,69.91,70.06,69.84,69.92,7500.0,69.7859,69.9356,69.716,69.7959,7500.0
2015-01-07 11:50:00,70.0,70.11,69.93,69.97,1900.0,69.8757,69.9855,69.8059,69.8458,1900.0
2015-01-07 12:00:00,70.11,70.18,70.08,70.13,2100.0,69.9855,70.0554,69.9556,70.0055,2100.0
2015-01-07 12:10:00,70.09,70.09,70.07,70.07,500.0,69.9656,69.9656,69.9456,69.9456,500.0
2015-01-07 12:20:00,70.19,70.2,70.14,70.14,1700.0,70.0654,70.0754,70.0155,70.0155,1700.0
2015-01-07 12:30:00,70.24,70.28,70.13,70.15,1900.0,70.1153,70.1552,70.0055,70.0255,1900.0
2015-01-07 12:40:00,70.26,70.26,70.19,70.19,300.0,70.1353,70.1353,70.0654,70.0654,300.0
2015-01-07 12:50:00,70.3,70.39,70.25,70.34,1200.0,70.1752,70.2651,70.1253,70.2151,1200.0
2015-01-07 13:00:00,70.45,70.47,70.33,70.33,1900.0,70.3249,70.3449,70.2052,70.2052,1900.0
2015-01-07 13:10:00,70.39,70.51,70.39,70.44,3800.0,70.2651,70.3848,70.2651,70.315,3800.0
2015-01-07 13:20:00,70.46,70.46,70.17,70.21,1400.0,70.3349,70.3349,70.0454,70.0854,1400.0
2015-01-07 13:30:00,70.24,70.28,70.21,70.28,400.0,70.1153,70.1552,70.0854,70.1552,400.0
2015-01-07 13:40:00,70.35,70.5,70.3,70.5,2800.0,70.2251,70.3749,70.1752,70.3749,2800.0
2015-01-07 13:50:00,70.66,70.66,70.44,70.47,900.0,70.5346,70.5346,70.315,70.3449,900.0
2015-01-07 14:00:00,70.44,70.46,70.34,70.36,2400.0,70.315,70.3349,70.2151,70.2351,2400.0
2015-01-07 14:10:00,70.51,70.58,70.33,70.48,2600.0,70.3848,70.4547,70.2052,70.3549,2600.0
2015-01-07 14:20:00,70.49,70.67,70.49,70.58,3600.0,70.3649,70.5446,70.3649,70.4547,3600.0
2015-01-07 14:30:00,70.57,70.82,70.57,70.73,2900.0,70.4447,70.6943,70.4447,70.6044,2900.0
2015-01-07 14:40:00,70.73,70.74,70.62,70.69,1200.0,70.6044,70.6144,70.4946,70.5645,1200.0
2015-01-07 14:50:00,70.7,70.7,70.36,70.37,4100.0,70.5745,70.5745,70.2351,70.2451,4100.0
2015-01-07 15:00:00,70.41,70.54,70.4,70.51,4400.0,70.285,70.4148,70.275,70.3848,4400.0
2015-01-07 15:10:00,70.5,70.54,70.37,70.46,4100.0,70.3749,70.4148,70.2451,70.3349,4100.0
2015-01-07 15:20:00,70.49,70.61,70.46,70.61,4600.0,70.3649,70.4847,70.3349,70.4847,4600.0
2015-01-07 15:30:00,70.61,70.61,70.32,70.32,7200.0,70.4847,70.4847,70.1952,70.1952,7200.0
2015-01-07 15:40:00,70.36,70.39,70.26,70.26,5400.0,70.2351,70.2651,70.1353,70.1353,5400.0
2015-01-07 15:50:00,70.31,70.53,70.12,70.52,25000.0,70.1852,70.4048,69.9955,70.3948,25000.0
2015-01-08 09:30:00,71.1,71.78,70.86,71.73,3700.0,70.9738,71.6526,70.7342,71.6027,3700.0
2015-01-08 09:40:00,71.69,71.99,71.59,71.98,3400.0,71.5627,71.8622,71.4629,71.8522,3400.0
2015-01-08 09:50:00,71.98,72.02,71.79,71.89,4400.0,71.8522,71.8922,71.6626,71.7624,4400.0
2015-01-08 10:00:00,71.9,72.02,71.9,72.01,5400.0,71.7724,71.8922,71.7724,71.8822,5400.0
2015-01-08 10:10:00,72.0,72.3,72.0,72.27,2400.0,71.8722,72.1717,71.8722,72.1417,2400.0
2015-01-08 10:20:00,72.33,72.48,72.33,72.41,3400.0,72.2016,72.3513,72.2016,72.2815,3400.0
2015-01-08 10:30:00,72.4,72.46,72.39,72.4,4000.0,72.2715,72.3314,72.2615,72.2715,4000.0
2015-01-08 10:40:00,72.4,72.49,72.34,72.45,4300.0,72.2715,72.3613,72.2116,72.3214,4300.0
2015-01-08 10:50:00,72.45,72.66,72.4,72.66,4000.0,72.3214,72.531,72.2715,72.531,4000.0
2015-01-08 11:00:00,72.69,72.71,72.59,72.59,3400.0,72.561,72.5809,72.4611,72.4611,3400.0
2015-01-08 11:10:00,72.54,72.54,72.39,72.44,2400.0,72.4112,72.4112,72.2615,72.3114,2400.0
2015-01-08 11:20:00,72.47,72.49,72.41,72.41,3800.0,72.3414,72.3613,72.2815,72.2815,3800.0
2015-01-08 11:30:00,72.44,72.57,72.37,72.57,1600.0,72.3114,72.4412,72.2415,72.4412,1600.0
2015-01-08 11:40:00,72.61,72.63,72.45,72.53,1600.0,72.4811,72.5011,72.3214,72.4013,1600.0
2015-01-08 11:50:00,72.54,72.63,72.54,72.63,900.0,72.4112,72.5011,72.4112,72.5011,900.0
2015-01-08 12:00:00,72.64,72.64,72.57,72.57,2600.0,72.5111,72.5111,72.4412,72.4412,2600.0
2015-01-08 12:10:00,72.58,72.6,72.42,72.46,3100.0,72.4512,72.4711,72.2914,72.3314,3100.0
2015-01-08 12:20:00,72.45,72.45,72.4,72.41,1200.0,72.3214,72.3214,72.2715,72.2815,1200.0
2015-01-08 12:30:00,72.44,72.55,72.42,72.51,5600.0,72.3114,72.4212,72.2914,72.3813,5600.0
2015-01-08 12:40:00,72.49,72.59,72.49,72.57,2800.0,72.3613,72.4611,72.3613,72.4412,2800.0
2015-01-08 12:50:00,72.6,72.69,72.6,72.69,4400.0,72.4711,72.561,72.4711,72.561,4400.0
2015-01-08 13:00:00,72.69,72.76,72.66,72.74,1900.0,72.561,72.6308,72.531,72.6109,1900.0
2015-01-08 13:10:00,72.75,72.78,72.6,72.6,2800.0,72.6209,72.6508,72.4711,72.4711,2800.0
2015-01-08 13:20:00,72.65,72.74,72.65,72.74,400.0,72.521,72.6109,72.521,72.6109,400.0
2015-01-08 13:30:00,72.73,72.77,72.72,72.72,1600.0,72.6009,72.6408,72.5909,72.5909,1600.0
2015-01-08 13:40:00,72.68,72.7,72.6,72.6,4100.0,72.551,72.571,72.4711,72.4711,4100.0
2015-01-08 13:50:00,72.58,72.62,72.47,72.47,2800.0,72.4512,72.4911,72.3414,72.3414,2800.0
2015-01-08 14:00:00,72.49,72.68,72.46,72.68,5500.0,72.3613,72.551,72.3314,72.551,5500.0
2015-01-08 14:10:00,72.68,72.7,72.63,72.64,2100.0,72.551,72.571,72.5011,72.5111,2100.0
2015-01-08 14:20:00,72.67,72.78,72.67,72.74,4000.0,72.541,72.6508,72.541,72.6109,4000.0
2015-01-08 14:30:00,72.75,72.77,72.64,72.67,4500.0,72.6209,72.6408,72.5111,72.541,4500.0
2015-01-08 14:40:00,72.68,72.7,72.56,72.59,9200.0,72.551,72.571,72.4312,72.4611,9200.0
2015-01-08 14:50:00,72.57,72.61,72.54,72.57,5100.0,72.4412,72.4811,72.4112,72.4412,5100.0
2015-01-08 15:00:00,72.59,72.59,72.34,72.35,5000.0,72.4611,72.4611,72.2116,72.2216,5000.0
2015-01-08 15:10:00,72.35,72.68,72.35,72.68,3900.0,72.2216,72.551,72.2216,72.551,3900.0
2015-01-08 15:20:00,72.68,72.85,72.68,72.8,3400.0,72.551,72.7207,72.551,72.6708,3400.0
2015-01-08 15:30:00,72.84,72.84,72.71,72.72,4300.0,72.7107,72.7107,72.5809,72.5909,4300.0
2015-01-08 15:40:00,72.7,72.71,72.4,72.5,10200.0,72.571,72.5809,72.2715,72.3713,10200.0
2015-01-08 15:50:00,72.46,72.75,72.32,72.71,29000.0,72.3314,72.6209,72.1916,72.5809,29000.0
2015-01-09 09:30:00,72.75,72.75,72.49,72.53,1800.0,72.6209,72.6209,72.3613,72.4013,1800.0
2015-01-09 09:40:00,72.67,72.74,72.5,72.5,1000.0,72.541,72.6109,72.3713,72.3713,1000.0
2015-01-09 09:50:00,72.5,72.61,72.49,72.5,4800.0,72.3713,72.4811,72.3613,72.3713,4800.0
2015-01-09 10:00:00,72.43,72.55,72.43,72.5,2400.0,72.3014,72.4212,72.3014,72.3713,2400.0
2015-01-09 10:10:00,72.56,72.59,72.3,72.49,3300.0,72.4312,72.4611,72.1717,72.3613,3300.0
2015-01-09 10:20:00,72.48,72.52,72.38,72.42,8400.0,72.3513,72.3913,72.2515,72.2914,8400.0
2015-01-09 10:30:00,72.39,72.39,72.16,72.16,2800.0,72.2615,72.2615,72.0319,72.0319,2800.0
2015-01-09 10:40:00,72.16,72.29,72.03,72.23,1400.0,72.0319,72.1617,71.9021,72.1018,1400.0
2015-01-09 10:50:00,72.18,72.22,72.04,72.04,2100.0,72.0519,72.0918,71.9121,71.9121,2100.0
2015-01-09 11:00:00,72.04,72.04,71.99,71.99,3600.0,71.9121,71.9121,71.8622,71.8622,3600.0
2015-01-09 11:10:00,71.96,71.98,71.75,71.97,4900.0,71.8323,71.8522,71.6226,71.8422,4900.0
2015-01-09 11:20:00,71.99,72.08,71.88,72.08,2800.0,71.8622,71.9521,71.7524,71.9521,2800.0
2015-01-09 11:30:00,72.14,72.16,72.14,72.16,300.0,72.0119,72.0319,72.0119,72.0319,300.0
2015-01-09 11:40:00,72.26,72.36,72.14,72.36,2600.0,72.1317,72.2316,72.0119,72.2316,2600.0
2015-01-09 11:50:00,72.41,72.48,72.41,72.48,1100.0,72.2815,72.3513,72.2815,72.3513,1100.0
2015-01-09 12:00:00,72.48,72.64,72.47,72.64,1900.0,72.3513,72.5111,72.3414,72.5111,1900.0
2015-01-09 12:10:00,72.6,72.68,72.55,72.55,1300.0,72.4711,72.551,72.4212,72.4212,1300.0
2015-01-09 12:20:00,72.55,72.58,72.55,72.55,1300.0,72.4212,72.4512,72.4212,72.4212,1300.0
2015-01-09 12:30:00,72.65,72.65,72.57,72.6,1700.0,72.521,72.521,72.4412,72.4711,1700.0
2015-01-09 12:40:00,72.61,72.61,72.53,72.53,1200.0,72.4811,72.4811,72.4013,72.4013,1200.0
2015-01-09 12:50:00,72.53,72.53,72.14,72.14,1400.0,72.4013,72.4013,72.0119,72.0119,1400.0
2015-01-09 13:00:00,72.14,72.14,72.08,72.08,600.0,72.0119,72.0119,71.9521,71.9521,600.0
2015-01-09 13:10:00,72.17,72.28,72.15,72.28,400.0,72.0419,72.1517,72.0219,72.1517,400.0
2015-01-09 13:20:00,72.28,72.28,72.1,72.25,2500.0,72.1517,72.1517,71.972,72.1217,2500.0
2015-01-09 13:30:00,72.26,72.43,72.26,72.27,3100.0,72.1317,72.3014,72.1317,72.1417,3100.0
2015-01-09 13:40:00,72.41,72.47,72.32,72.41,1800.0,72.2815,72.3414,72.1916,72.2815,1800.0
2015-01-09 13:50:00,72.42,72.45,72.29,72.29,1900.0,72.2914,72.3214,72.1617,72.1617,1900.0
2015-01-09 14:00:00,72.29,72.29,72.09,72.09,1200.0,72.1617,72.1617,71.962,71.962,1200.0
2015-01-09 14:10:00,72.16,72.16,72.1,72.14,1900.0,72.0319,72.0319,71.972,72.0119,1900.0
2015-01-09 14:20:00,72.17,72.21,72.16,72.17,700.0,72.0419,72.0818,72.0319,72.0419,700.0
2015-01-09 14:30:00,72.17,72.17,72.05,72.05,1500.0,72.0419,72.0419,71.9221,71.9221,1500.0
2015-01-09 14:40:00,72.15,72.16,72.05,72.05,2100.0,72.0219,72.0319,71.9221,71.9221,2100.0
2015-01-09 14:50:00,72.04,72.12,71.96,72.07,1300.0,71.9121,71.992,71.8323,71.9421,1300.0
2015-01-09 15:00:00,72.16,72.18,72.04,72.11,4500.0,72.0319,72.0519,71.9121,71.982,4500.0
2015-01-09 15:10:00,72.2,72.26,72.2,72.24,2700.0,72.0718,72.1317,72.0718,72.1118,2700.0
2015-01-09 15:20:00,72.26,72.3,72.11,72.11,4500.0,72.1317,72.1717,71.982,71.982,4500.0
2015-01-09 15:30:00,72.12,72.14,72.08,72.09,4400.0,71.992,72.0119,71.9521,71.962,4400.0
2015-01-09 15:40:00,72.11,72.12,72.02,72.1,4100.0,71.982,71.992,71.8922,71.972,4100.0
2015-01-09 15:50:00,72.01,72.03,71.72,71.82,11100.0,71.8822,71.9021,71.5927,71.6925,11100.0
2015-01-12 09:30:00,72.05,72.23,71.63,71.63,3200.0,71.9221,72.1018,71.5028,71.5028,3200.0
2015-01-12 09:40:00,71.64,71.64,71.21,71.21,4000.0,71.5128,71.5128,71.0836,71.0836,4000.0
2015-01-12 09:50:00,71.2,71.2,70.7,70.7,1500.0,71.0736,71.0736,70.5745,70.5745,1500.0
2015-01-12 10:00:00,70.81,71.02,70.63,70.94,2800.0,70.6843,70.8939,70.5046,70.8141,2800.0
2015-01-12 10:10:00,70.94,71.24,70.94,71.24,2500.0,70.8141,71.1135,70.8141,71.1135,2500.0
2015-01-12 10:20:00,71.27,71.39,71.12,71.12,3100.0,71.1435,71.2633,70.9938,70.9938,3100.0
2015-01-12 10:30:00,71.1,71.13,70.97,71.05,2300.0,70.9738,71.0037,70.844,70.9239,2300.0
2015-01-12 10:40:00,71.18,71.33,71.18,71.24,1100.0,71.0536,71.2034,71.0536,71.1135,1100.0
2015-01-12 10:50:00,71.28,71.31,71.23,71.3,1000.0,71.1535,71.1834,71.1036,71.1734,1000.0
2015-01-12 11:00:00,71.49,71.73,71.43,71.72,2800.0,71.3631,71.6027,71.3032,71.5927,2800.0
2015-01-12 11:10:00,71.61,71.61,71.54,71.56,1100.0,71.4829,71.4829,71.413,71.433,1100.0
2015-01-12 11:20:00,71.56,71.65,71.55,71.58,1500.0,71.433,71.5228,71.423,71.4529,1500.0
2015-01-12 11:30:00,71.54,71.54,71.52,71.53,1600.0,71.413,71.413,71.393,71.403,1600.0
2015-01-12 11:40:00,71.47,71.49,71.42,71.42,800.0,71.3431,71.3631,71.2932,71.2932,800.0
2015-01-12 11:50:00,71.42,71.5,71.41,71.49,2100.0,71.2932,71.3731,71.2832,71.3631,2100.0
2015-01-12 12:00:00,71.58,71.75,71.58,71.66,1900.0,71.4529,71.6226,71.4529,71.5328,1900.0
2015-01-12 12:10:00,71.56,71.57,71.36,71.37,1900.0,71.433,71.443,71.2333,71.2433,1900.0
2015-01-12 12:20:00,71.39,71.48,71.39,71.45,2200.0,71.2633,71.3531,71.2633,71.3232,2200.0
2015-01-12 12:30:00,71.41,71.47,71.33,71.33,3000.0,71.2832,71.3431,71.2034,71.2034,3000.0
2015-01-12 12:40:00,71.32,71.32,71.16,71.22,900.0,71.1934,71.1934,71.0337,71.0936,900.0
2015-01-12 12:50:00,71.29,71.32,71.19,71.2,3900.0,71.1635,71.1934,71.0636,71.0736,3900.0
2015-01-12 13:00:00,71.19,71.29,71.13,71.13,7300.0,71.0636,71.1635,71.0037,71.0037,7300.0
2015-01-12 13:10:00,71.15,71.17,71.11,71.17,2000.0,71.0237,71.0437,70.9838,71.0437,2000.0
2015-01-12 13:20:00,71.13,71.15,71.07,71.07,1300.0,71.0037,71.0237,70.9438,70.9438,1300.0
2015-01-12 13:30:00,71.1,71.22,71.09,71.22,900.0,70.9738,71.0936,70.9638,71.0936,900.0
2015-01-12 13:40:00,71.27,71.31,71.21,71.23,3900.0,71.1435,71.1834,71.0836,71.1036,3900.0
2015-01-12 13:50:00,71.23,71.24,71.17,71.21,2800.0,71.1036,71.1135,71.0437,71.0836,2800.0
2015-01-12 14:00:00,71.24,71.31,71.22,71.22,2200.0,71.1135,71.1834,71.0936,71.0936,2200.0
2015-01-12 14:10:00,71.27,71.31,71.23,71.23,2100.0,71.1435,71.1834,71.1036,71.1036,2100.0
2015-01-12 14:20:00,71.19,71.2,71.11,71.18,3200.0,71.0636,71.0736,70.9838,71.0536,3200.0
2015-01-12 14:30:00,71.18,71.18,71.14,71.18,1500.0,71.0536,71.0536,71.0137,71.0536,1500.0
2015-01-12 14:40:00,71.18,71.24,71.16,71.22,2300.0,71.0536,71.1135,71.0337,71.0936,2300.0
2015-01-12 14:50:00,71.25,71.44,71.25,71.34,3500.0,71.1235,71.3132,71.1235,71.2134,3500.0
2015-01-12 15:00:00,71.3,71.38,71.14,71.14,1900.0,71.1734,71.2533,71.0137,71.0137,1900.0
2015-01-12 15:10:00,71.18,71.26,71.18,71.24,3500.0,71.0536,71.1335,71.0536,71.1135,3500.0
2015-01-12 15:20:00,71.24,71.25,71.18,71.22,5000.0,71.1135,71.1235,71.0536,71.0936,5000.0
2015-01-12 15:30:00,71.22,71.23,70.96,71.12,6800.0,71.0936,71.1036,70.834,70.9938,6800.0
2015-01-12 15:40:00,71.11,71.15,71.06,71.06,8500.0,70.9838,71.0237,70.9339,70.9339,8500.0
2015-01-12 15:50:00,71.06,71.15,70.95,70.99,13900.0,70.9339,71.0237,70.8241,70.864,13900.0
2015-01-13 09:30:00,71.68,72.79,71.5,72.79,2600.0,71.5528,72.6608,71.3731,72.6608,2600.0
2015-01-13 09:40:00,72.79,73.41,72.76,73.11,5100.0,72.6608,73.2797,72.6308,72.9802,5100.0
2015-01-13 09:50:00,73.21,73.77,73.21,73.44,4600.0,73.08,73.6391,73.08,73.3096,4600.0
2015-01-13 10:00:00,73.25,73.57,73.19,73.19,4600.0,73.12,73.4394,73.0601,73.0601,4600.0
2015-01-13 10:10:00,73.29,73.42,73.16,73.2,3200.0,73.1599,73.2897,73.0301,73.0701,3200.0
2015-01-13 10:20:00,73.31,73.33,73.13,73.18,2500.0,73.1799,73.1998,73.0002,73.0501,2500.0
2015-01-13 10:30:00,73.18,73.33,73.16,73.22,4000.0,73.0501,73.1998,73.0301,73.09,4000.0
2015-01-13 10:40:00,73.38,73.47,73.23,73.24,3000.0,73.2497,73.3396,73.1,73.11,3000.0
2015-01-13 10:50:00,73.31,73.36,73.12,73.12,1700.0,73.1799,73.2298,72.9902,72.9902,1700.0
2015-01-13 11:00:00,73.12,73.12,73.09,73.09,700.0,72.9902,72.9902,72.9603,72.9603,700.0
2015-01-13 11:10:00,73.09,73.17,73.09,73.1,700.0,72.9603,73.0401,72.9603,72.9702,700.0
2015-01-13 11:20:00,73.01,73.06,72.96,73.06,2300.0,72.8804,72.9303,72.8305,72.9303,2300.0
2015-01-13 11:30:00,73.06,73.06,72.51,72.52,5300.0,72.9303,72.9303,72.3813,72.3913,5300.0
2015-01-13 11:40:00,72.59,72.67,72.47,72.56,6000.0,72.4611,72.541,72.3414,72.4312,6000.0
2015-01-13 11:50:00,72.59,72.79,72.59,72.71,1900.0,72.4611,72.6608,72.4611,72.5809,1900.0
2015-01-13 12:00:00,72.68,72.74,72.37,72.68,2800.0,72.551,72.6109,72.2415,72.551,2800.0
2015-01-13 12:10:00,72.71,72.78,72.57,72.58,1400.0,72.5809,72.6508,72.4412,72.4512,1400.0
2015-01-13 12:20:00,72.44,72.5,72.36,72.4,1100.0,72.3114,72.3713,72.2316,72.2715,1100.0
2015-01-13 12:30:00,72.53,72.53,72.43,72.45,1200.0,72.4013,72.4013,72.3014,72.3214,1200.0
2015-01-13 12:40:00,72.43,72.44,72.36,72.43,3400.0,72.3014,72.3114,72.2316,72.3014,3400.0
2015-01-13 12:50:00,72.56,72.66,72.56,72.66,1800.0,72.4312,72.531,72.4312,72.531,1800.0
2015-01-13 13:00:00,72.72,72.84,72.71,72.8,1200.0,72.5909,72.7107,72.5809,72.6708,1200.0
2015-01-13 13:10:00,72.8,72.9,72.78,72.82,3500.0,72.6708,72.7706,72.6508,72.6907,3500.0
2015-01-13 13:20:00,72.8,72.81,72.51,72.51,2200.0,72.6708,72.6808,72.3813,72.3813,2200.0
2015-01-13 13:30:00,72.35,72.35,71.87,72.2,2900.0,72.2216,72.2216,71.7424,72.0718,2900.0
2015-01-13 13:40:00,72.06,72.06,71.8,71.9,2800.0,71.9321,71.9321,71.6725,71.7724,2800.0
2015-01-13 13:50:00,71.88,71.88,71.31,71.66,3100.0,71.7524,71.7524,71.1834,71.5328,3100.0
2015-01-13 14:00:00,71.69,71.69,71.42,71.53,1500.0,71.5627,71.5627,71.2932,71.403,1500.0
2015-01-13 14:10:00,71.54,71.59,71.19,71.55,3900.0,71.413,71.4629,71.0636,71.423,3900.0
2015-01-13 14:20:00,71.55,71.68,71.25,71.68,2000.0,71.423,71.5528,71.1235,71.5528,2000.0
2015-01-13 14:30:00,71.77,71.89,71.69,71.89,1700.0,71.6426,71.7624,71.5627,71.7624,1700.0
2015-01-13 14:40:00,71.85,71.85,71.77,71.8,1500.0,71.7225,71.7225,71.6426,71.6725,1500.0
2015-01-13 14:50:00,71.86,71.86,71.66,71.66,2600.0,71.7324,71.7324,71.5328,71.5328,2600.0
2015-01-13 15:00:00,71.63,71.67,71.45,71.47,3200.0,71.5028,71.5428,71.3232,71.3431,3200.0
2015-01-13 15:10:00,71.49,71.83,71.42,71.72,3400.0,71.3631,71.7025,71.2932,71.5927,3400.0
2015-01-13 15:20:00,71.76,71.77,71.55,71.6,3600.0,71.6326,71.6426,71.423,71.4729,3600.0
2015-01-13 15:30:00,71.61,72.17,71.61,72.16,4300.0,71.4829,72.0419,71.4829,72.0319,4300.0
2015-01-13 15:40:00,72.17,72.33,71.93,71.95,2600.0,72.0419,72.2016,71.8023,71.8223,2600.0
2015-01-13 15:50:00,71.89,72.22,71.75,72.22,14500.0,71.7624,72.0918,71.6226,72.0918,14500.0
2015-01-14 09:30:00,71.42,71.78,71.32,71.33,3000.0,71.2932,71.6526,71.1934,71.2034,3000.0
2015-01-14 09:40:00,71.32,71.88,71.29,71.88,4200.0,71.1934,71.7524,71.1635,71.7524,4200.0
2015-01-14 09:50:00,71.88,72.08,71.74,72.08,3300.0,71.7524,71.9521,71.6127,71.9521,3300.0
2015-01-14 10:00:00,72.15,72.62,72.14,72.48,2700.0,72.0219,72.4911,72.0119,72.3513,2700.0
2015-01-14 10:10:00,72.63,72.63,72.14,72.14,2900.0,72.5011,72.5011,72.0119,72.0119,2900.0
2015-01-14 10:20:00,72.11,72.2,72.09,72.2,1800.0,71.982,72.0718,71.962,72.0718,1800.0
2015-01-14 10:30:00,72.13,72.13,71.67,71.77,2700.0,72.002,72.002,71.5428,71.6426,2700.0
2015-01-14 10:40:00,71.85,72.34,71.85,72.34,2600.0,71.7225,72.2116,71.7225,72.2116,2600.0
2015-01-14 10:50:00,72.34,72.5,72.21,72.5,1300.0,72.2116,72.3713,72.0818,72.3713,1300.0
2015-01-14 11:00:00,72.29,72.3,72.1,72.16,1500.0,72.1617,72.1717,71.972,72.0319,1500.0
2015-01-14 11:10:00,72.01,72.19,72.01,72.11,3500.0,71.8822,72.0619,71.8822,71.982,3500.0
2015-01-14 11:20:00,72.1,72.29,72.05,72.29,9700.0,71.972,72.1617,71.9221,72.1617,9700.0
2015-01-14 11:30:00,72.28,72.59,72.25,72.59,3300.0,72.1517,72.4611,72.1217,72.4611,3300.0
2015-01-14 11:40:00,72.58,72.78,72.58,72.69,2400.0,72.4512,72.6508,72.4512,72.561,2400.0
2015-01-14 11:50:00,72.8,72.8,72.49,72.49,3200.0,72.6708,72.6708,72.3613,72.3613,3200.0
2015-01-14 12:00:00,72.5,72.63,72.5,72.55,4300.0,72.3713,72.5011,72.3713,72.4212,4300.0
2015-01-14 12:10:00,72.55,72.55,72.36,72.52,1200.0,72.4212,72.4212,72.2316,72.3913,1200.0
2015-01-14 12:20:00,72.59,72.76,72.51,72.58,3400.0,72.4611,72.6308,72.3813,72.4512,3400.0
2015-01-14 12:30:00,72.58,72.64,72.56,72.56,900.0,72.4512,72.5111,72.4312,72.4312,900.0
2015-01-14 12:40:00,72.57,72.57,72.28,72.28,2000.0,72.4412,72.4412,72.1517,72.1517,2000.0
2015-01-14 12:50:00,72.28,72.5,72.27,72.48,1800.0,72.1517,72.3713,72.1417,72.3513,1800.0
2015-01-14 13:00:00,72.49,72.49,72.36,72.36,1100.0,72.3613,72.3613,72.2316,72.2316,1100.0
2015-01-14 13:10:00,72.36,72.44,72.3,72.44,2900.0,72.2316,72.3114,72.1717,72.3114,2900.0
2015-01-14 13:20:00,72.37,72.38,72.28,72.38,2300.0,72.2415,72.2515,72.1517,72.2515,2300.0
2015-01-14 13:30:00,72.34,72.34,72.1,72.18,3900.0,72.2116,72.2116,71.972,72.0519,3900.0
2015-01-14 13:40:00,72.2,72.29,72.15,72.28,2600.0,72.0718,72.1617,72.0219,72.1517,2600.0
2015-01-14 13:50:00,72.2,72.22,72.19,72.22,1100.0,72.0718,72.0918,72.0619,72.0918,1100.0
2015-01-14 14:00:00,72.28,72.37,72.2,72.2,2400.0,72.1517,72.2415,72.0718,72.0718,2400.0
2015-01-14 14:10:00,72.22,72.49,72.22,72.49,2700.0,72.0918,72.3613,72.0918,72.3613,2700.0
2015-01-14 14:20:00,72.48,72.62,72.41,72.62,900.0,72.3513,72.4911,72.2815,72.4911,900.0
2015-01-14 14:30:00,72.6,72.62,72.57,72.59,800.0,72.4711,72.4911,72.4412,72.4611,800.0
2015-01-14 14:40:00,72.59,72.65,72.48,72.55,1000.0,72.4611,72.521,72.3513,72.4212,1000.0
2015-01-14 14:50:00,72.48,72.52,72.39,72.43,3300.0,72.3513,72.3913,72.2615,72.3014,3300.0
2015-01-14 15:00:00,72.52,72.72,72.52,72.71,1800.0,72.3913,72.5909,72.3913,72.5809,1800.0
2015-01-14 15:10:00,72.7,73.13,72.58,73.13,7500.0,72.571,73.0002,72.4512,73.0002,7500.0
2015-01-14 15:20:00,73.13,73.21,72.97,73.11,6600.0,73.0002,73.08,72.8405,72.9802,6600.0
2015-01-14 15:30:00,73.13,73.13,72.74,72.76,5200.0,73.0002,73.0002,72.6109,72.6308,5200.0
2015-01-14 15:40:00,72.77,72.89,72.58,72.6,5200.0,72.6408,72.7606,72.4512,72.4711,5200.0
2015-01-14 15:50:00,72.61,72.71,72.55,72.59,12700.0,72.4811,72.5809,72.4212,72.4611,12700.0
2015-01-15 09:30:00,72.92,73.2,71.91,72.0,3300.0,72.7906,73.0701,71.7824,71.8722,3300.0
2015-01-15 09:40:00,72.26,72.26,71.5,71.5,3300.0,72.1317,72.1317,71.3731,71.3731,3300.0
2015-01-15 09:50:00,71.71,71.93,71.63,71.85,3200.0,71.5827,71.8023,71.5028,71.7225,3200.0
2015-01-15 10:00:00,71.74,71.77,71.54,71.77,3500.0,71.6127,71.6426,71.413,71.6426,3500.0
2015-01-15 10:10:00,72.0,72.13,71.8,72.13,3000.0,71.8722,72.002,71.6725,72.002,3000.0
2015-01-15 10:20:00,72.17,72.71,72.16,72.71,2400.0,72.0419,72.5809,72.0319,72.5809,2400.0
2015-01-15 10:30:00,72.75,72.83,72.7,72.7,1200.0,72.6209,72.7007,72.571,72.571,1200.0
2015-01-15 10:40:00,72.58,72.58,72.28,72.43,500.0,72.4512,72.4512,72.1517,72.3014,500.0
2015-01-15 10:50:00,72.41,72.43,72.15,72.16,2000.0,72.2815,72.3014,72.0219,72.0319,2000.0
2015-01-15 11:00:00,72.16,72.16,71.89,72.0,900.0,72.0319,72.0319,71.7624,71.8722,900.0
2015-01-15 11:10:00,72.03,72.08,71.95,71.95,1300.0,71.9021,71.9521,71.8223,71.8223,1300.0
2015-01-15 11:20:00,71.91,71.91,71.85,71.85,600.0,71.7824,71.7824,71.7225,71.7225,600.0
2015-01-15 11:30:00,71.87,71.93,71.77,71.77,1300.0,71.7424,71.8023,71.6426,71.6426,1300.0
2015-01-15 11:40:00,71.77,72.11,71.7,71.86,2100.0,71.6426,71.982,71.5727,71.7324,2100.0
2015-01-15 11:50:00,71.87,71.95,71.82,71.92,1800.0,71.7424,71.8223,71.6925,71.7923,1800.0
2015-01-15 12:00:00,71.94,72.0,71.88,72.0,1800.0,71.8123,71.8722,71.7524,71.8722,1800.0
2015-01-15 12:10:00,72.02,72.16,71.98,71.98,1700.0,71.8922,72.0319,71.8522,71.8522,1700.0
2015-01-15 12:20:00,71.98,71.98,71.87,71.87,1500.0,71.8522,71.8522,71.7424,71.7424,1500.0
2015-01-15 12:30:00,71.78,71.78,71.44,71.44,1600.0,71.6526,71.6526,71.3132,71.3132,1600.0
2015-01-15 12:40:00,71.34,71.34,70.82,70.89,5000.0,71.2134,71.2134,70.6943,70.7642,5000.0
2015-01-15 12:50:00,71.07,71.22,71.07,71.21,900.0,70.9438,71.0936,70.9438,71.0836,900.0
2015-01-15 13:00:00,71.12,71.32,71.12,71.21,2800.0,70.9938,71.1934,70.9938,71.0836,2800.0
2015-01-15 13:10:00,71.28,71.43,71.28,71.43,500.0,71.1535,71.3032,71.1535,71.3032,500.0
2015-01-15 13:20:00,71.53,71.53,71.39,71.39,2400.0,71.403,71.403,71.2633,71.2633,2400.0
2015-01-15 13:30:00,71.42,71.48,71.4,71.43,1300.0,71.2932,71.3531,71.2733,71.3032,1300.0
2015-01-15 13:40:00,71.44,71.64,71.44,71.53,400.0,71.3132,71.5128,71.3132,71.403,400.0
2015-01-15 13:50:00,71.64,71.82,71.64,71.74,2700.0,71.5128,71.6925,71.5128,71.6127,2700.0
2015-01-15 14:00:00,71.71,71.71,71.61,71.67,1800.0,71.5827,71.5827,71.4829,71.5428,1800.0
2015-01-15 14:10:00,71.67,71.81,71.63,71.79,1100.0,71.5428,71.6825,71.5028,71.6626,1100.0
2015-01-15 14:20:00,71.71,71.73,71.68,71.73,900.0,71.5827,71.6027,71.5528,71.6027,900.0
2015-01-15 14:30:00,71.73,71.8,71.65,71.8,1700.0,71.6027,71.6725,71.5228,71.6725,1700.0
2015-01-15 14:40:00,71.86,71.9,71.8,71.8,900.0,71.7324,71.7724,71.6725,71.6725,900.0
2015-01-15 14:50:00,71.81,71.88,71.75,71.85,2700.0,71.6825,71.7524,71.6226,71.7225,2700.0
2015-01-15 15:00:00,71.85,71.92,71.77,71.92,2200.0,71.7225,71.7923,71.6426,71.7923,2200.0
2015-01-15 15:10:00,71.92,71.93,71.74,71.93,5400.0,71.7923,71.8023,71.6127,71.8023,5400.0
2015-01-15 15:20:00,71.93,72.04,71.89,72.03,3800.0,71.8023,71.9121,71.7624,71.9021,3800.0
2015-01-15 15:30:00,71.97,72.11,71.83,71.87,1900.0,71.8422,71.982,71.7025,71.7424,1900.0
2015-01-15 15:40:00,71.7,71.83,71.66,71.75,4500.0,71.5727,71.7025,71.5328,71.6226,4500.0
2015-01-15 15:50:00,71.69,72.0,71.57,71.82,24500.0,71.5627,71.8722,71.443,71.6925,24500.0
2015-01-16 09:30:00,71.41,72.62,71.41,72.55,13900.0,71.2832,72.4911,71.2832,72.4212,13900.0
2015-01-16 09:40:00,72.57,72.83,72.45,72.7,5000.0,72.4412,72.7007,72.3214,72.571,5000.0
2015-01-16 09:50:00,72.58,72.73,72.57,72.73,700.0,72.4512,72.6009,72.4412,72.6009,700.0
2015-01-16 10:00:00,72.73,73.15,72.6,72.74,2900.0,72.6009,73.0202,72.4711,72.6109,2900.0
2015-01-16 10:10:00,72.59,72.6,72.31,72.37,2300.0,72.4611,72.4711,72.1816,72.2415,2300.0
2015-01-16 10:20:00,72.4,72.73,72.36,72.68,2600.0,72.2715,72.6009,72.2316,72.551,2600.0
2015-01-16 10:30:00,72.64,72.71,72.46,72.46,2200.0,72.5111,72.5809,72.3314,72.3314,2200.0
2015-01-16 10:40:00,72.46,72.78,72.45,72.66,1200.0,72.3314,72.6508,72.3214,72.531,1200.0
2015-01-16 10:50:00,72.65,73.02,72.65,73.02,2200.0,72.521,72.8904,72.521,72.8904,2200.0
2015-01-16 11:00:00,73.01,73.02,73.0,73.01,1800.0,72.8804,72.8904,72.8704,72.8804,1800.0
2015-01-16 11:10:00,73.01,73.06,72.91,73.06,2700.0,72.8804,72.9303,72.7806,72.9303,2700.0
2015-01-16 11:20:00,73.02,73.02,72.76,72.77,1700.0,72.8904,72.8904,72.6308,72.6408,1700.0
2015-01-16 11:30:00,72.78,73.31,72.69,73.2,5700.0,72.6508,73.1799,72.561,73.0701,5700.0
2015-01-16 11:40:00,73.32,73.34,73.14,73.15,3900.0,73.1898,73.2098,73.0102,73.0202,3900.0
2015-01-16 11:50:00,73.15,73.15,72.99,72.99,3100.0,73.0202,73.0202,72.8604,72.8604,3100.0
2015-01-16 12:00:00,72.99,72.99,72.93,72.93,1800.0,72.8604,72.8604,72.8005,72.8005,1800.0
2015-01-16 12:10:00,72.86,73.09,72.86,72.87,800.0,72.7307,72.9603,72.7307,72.7406,800.0
2015-01-16 12:20:00,73.0,73.15,73.0,73.11,700.0,72.8704,73.0202,72.8704,72.9802,700.0
2015-01-16 12:30:00,73.13,73.13,72.92,73.05,3200.0,73.0002,73.0002,72.7906,72.9203,3200.0
2015-01-16 12:40:00,73.08,73.35,73.08,73.27,3200.0,72.9503,73.2198,72.9503,73.1399,3200.0
2015-01-16 12:50:00,73.26,73.36,73.2,73.28,1600.0,73.13,73.2298,73.0701,73.1499,1600.0
2015-01-16 13:00:00,73.33,73.33,73.17,73.24,3200.0,73.1998,73.1998,73.0401,73.11,3200.0
2015-01-16 13:10:00,73.21,73.21,73.01,73.01,2100.0,73.08,73.08,72.8804,72.8804,2100.0
2015-01-16 13:20:00,72.88,72.93,72.8,72.88,2000.0,72.7506,72.8005,72.6708,72.7506,2000.0
2015-01-16 13:30:00,72.86,72.99,72.83,72.99,1300.0,72.7307,72.8604,72.7007,72.8604,1300.0
2015-01-16 13:40:00,73.05,73.11,73.04,73.06,1100.0,72.9203,72.9802,72.9103,72.9303,1100.0
2015-01-16 13:50:00,73.15,73.15,73.03,73.06,3000.0,73.0202,73.0202,72.9004,72.9303,3000.0
2015-01-16 14:00:00,73.03,73.05,72.83,72.87,2700.0,72.9004,72.9203,72.7007,72.7406,2700.0
2015-01-16 14:10:00,72.85,72.85,72.7,72.74,1400.0,72.7207,72.7207,72.571,72.6109,1400.0
2015-01-16 14:20:00,72.55,72.84,72.55,72.81,2600.0,72.4212,72.7107,72.4212,72.6808,2600.0
2015-01-16 14:30:00,72.81,72.89,72.69,72.69,5700.0,72.6808,72.7606,72.561,72.561,5700.0
2015-01-16 14:40:00,72.65,72.88,72.62,72.88,3300.0,72.521,72.7506,72.4911,72.7506,3300.0
2015-01-16 14:50:00,72.9,73.09,72.9,73.09,1500.0,72.7706,72.9603,72.7706,72.9603,1500.0
2015-01-16 15:00:00,73.16,73.21,73.08,73.21,2000.0,73.0301,73.08,72.9503,73.08,2000.0
2015-01-16 15:10:00,73.21,73.32,73.19,73.32,3600.0,73.08,73.1898,73.0601,73.1898,3600.0
2015-01-16 15:20:00,73.31,73.53,73.31,73.44,6600.0,73.1799,73.3995,73.1799,73.3096,6600.0
2015-01-16 15:30:00,73.44,73.53,73.41,73.5,4900.0,73.3096,73.3995,73.2797,73.3695,4900.0
2015-01-16 15:40:00,73.52,73.77,73.51,73.76,3600.0,73.3895,73.6391,73.3795,73.6291,3600.0
2015-01-16 15:50:00,73.81,74.07,73.79,73.89,16200.0,73.679,73.9385,73.659,73.7588,16200.0
2015-01-20 09:30:00,73.89,74.33,73.68,74.31,4500.0,73.7588,74.1981,73.5492,74.1781,4500.0
2015-01-20 09:40:00,74.29,74.29,73.64,74.1,2200.0,74.1581,74.1581,73.5093,73.9685,2200.0
2015-01-20 09:50:00,73.84,73.84,73.62,73.62,2400.0,73.7089,73.7089,73.4893,73.4893,2400.0
2015-01-20 10:00:00,73.64,73.64,72.98,73.32,6200.0,73.5093,73.5093,72.8505,73.1898,6200.0
2015-01-20 10:10:00,73.32,73.32,73.08,73.13,5800.0,73.1898,73.1898,72.9503,73.0002,5800.0
2015-01-20 10:20:00,73.13,73.6,73.13,73.26,4400.0,73.0002,73.4694,73.0002,73.13,4400.0
2015-01-20 10:30:00,73.2,73.2,72.67,72.67,2000.0,73.0701,73.0701,72.541,72.541,2000.0
2015-01-20 10:40:00,72.64,72.76,72.44,72.76,2100.0,72.5111,72.6308,72.3114,72.6308,2100.0
2015-01-20 10:50:00,72.9,72.91,72.68,72.79,2500.0,72.7706,72.7806,72.551,72.6608,2500.0
2015-01-20 11:00:00,72.79,72.79,72.57,72.78,1600.0,72.6608,72.6608,72.4412,72.6508,1600.0
2015-01-20 11:10:00,72.78,72.87,72.69,72.77,2300.0,72.6508,72.7406,72.561,72.6408,2300.0
2015-01-20 11:20:00,72.87,72.88,72.55,72.64,3300.0,72.7406,72.7506,72.4212,72.5111,3300.0
2015-01-20 11:30:00,72.61,72.68,72.58,72.68,2000.0,72.4811,72.551,72.4512,72.551,2000.0
2015-01-20 11:40:00,72.67,72.67,72.04,72.16,1900.0,72.541,72.541,71.9121,72.0319,1900.0
2015-01-20 11:50:00,72.22,72.45,72.18,72.45,3700.0,72.0918,72.3214,72.0519,72.3214,3700.0
2015-01-20 12:00:00,72.4,72.62,72.29,72.62,2600.0,72.2715,72.4911,72.1617,72.4911,2600.0
2015-01-20 12:10:00,72.67,72.84,72.67,72.73,600.0,72.541,72.7107,72.541,72.6009,600.0
2015-01-20 12:20:00,72.77,72.86,72.77,72.86,300.0,72.6408,72.7307,72.6408,72.7307,300.0
2015-01-20 12:30:00,72.87,72.87,72.7,72.83,3300.0,72.7406,72.7406,72.571,72.7007,3300.0
2015-01-20 12:40:00,72.83,72.99,72.83,72.99,600.0,72.7007,72.8604,72.7007,72.8604,600.0
2015-01-20 12:50:00,72.97,73.08,72.97,73.08,1400.0,72.8405,72.9503,72.8405,72.9503,1400.0
2015-01-20 13:00:00,73.1,73.12,73.03,73.03,1600.0,72.9702,72.9902,72.9004,72.9004,1600.0
2015-01-20 13:10:00,73.1,73.14,72.9,73.06,2800.0,72.9702,73.0102,72.7706,72.9303,2800.0
2015-01-20 13:20:00,73.07,73.23,72.94,72.94,1900.0,72.9403,73.1,72.8105,72.8105,1900.0
2015-01-20 13:30:00,73.03,73.11,73.01,73.03,1200.0,72.9004,72.9802,72.8804,72.9004,1200.0
2015-01-20 13:40:00,73.03,73.11,73.03,73.11,800.0,72.9004,72.9802,72.9004,72.9802,800.0
2015-01-20 13:50:00,73.12,73.12,73.04,73.09,900.0,72.9902,72.9902,72.9103,72.9603,900.0
2015-01-20 14:00:00,73.16,73.48,73.16,73.43,3300.0,73.0301,73.3496,73.0301,73.2997,3300.0
2015-01-20 14:10:00,73.45,73.45,73.44,73.45,1300.0,73.3196,73.3196,73.3096,73.3196,1300.0
2015-01-20 14:20:00,73.4,73.4,73.27,73.3,1300.0,73.2697,73.2697,73.1399,73.1699,1300.0
2015-01-20 14:30:00,73.39,73.71,73.38,73.71,2100.0,73.2597,73.5792,73.2497,73.5792,2100.0
2015-01-20 14:40:00,73.78,74.22,73.78,74.22,2500.0,73.649,74.0883,73.649,74.0883,2500.0
2015-01-20 14:50:00,74.22,74.26,74.03,74.09,2400.0,74.0883,74.1282,73.8986,73.9585,2400.0
2015-01-20 15:00:00,74.11,74.16,74.06,74.16,3300.0,73.9784,74.0284,73.9285,74.0284,3300.0
2015-01-20 15:10:00,74.13,74.24,74.07,74.2,4000.0,73.9984,74.1082,73.9385,74.0683,4000.0
2015-01-20 15:20:00,74.2,74.2,73.82,73.82,1400.0,74.0683,74.0683,73.689,73.689,1400.0
2015-01-20 15:30:00,73.77,73.82,73.55,73.65,2800.0,73.6391,73.689,73.4194,73.5193,2800.0
2015-01-20 15:40:00,73.65,73.76,73.63,73.63,3200.0,73.5193,73.6291,73.4993,73.4993,3200.0
2015-01-20 15:50:00,73.62,73.62,73.22,73.56,11500.0,73.4893,73.4893,73.09,73.4294,11500.0
2015-01-21 09:30:00,74.77,75.92,74.68,75.92,20800.0,74.6373,75.7852,74.5474,75.7852,20800.0
2015-01-21 09:40:00,75.93,77.19,75.93,76.11,15000.0,75.7952,77.053,75.7952,75.9749,15000.0
2015-01-21 09:50:00,76.12,76.81,76.1,76.71,5700.0,75.9849,76.6737,75.9649,76.5738,5700.0
2015-01-21 10:00:00,76.64,76.73,76.29,76.37,5300.0,76.504,76.5938,76.1546,76.2344,5300.0
2015-01-21 10:10:00,76.37,76.86,76.26,76.86,7600.0,76.2344,76.7236,76.1246,76.7236,7600.0
2015-01-21 10:20:00,76.78,77.06,76.6,77.04,12100.0,76.6437,76.9232,76.464,76.9032,12100.0
2015-01-21 10:30:00,77.01,77.24,77.0,77.04,5100.0,76.8733,77.1029,76.8633,76.9032,5100.0
2015-01-21 10:40:00,77.0,77.07,76.94,77.05,5800.0,76.8633,76.9332,76.8034,76.9132,5800.0
2015-01-21 10:50:00,77.05,77.22,77.05,77.22,6700.0,76.9132,77.0829,76.9132,77.0829,6700.0
2015-01-21 11:00:00,77.26,77.36,77.16,77.16,3400.0,77.1229,77.2227,77.023,77.023,3400.0
2015-01-21 11:10:00,77.16,77.24,77.15,77.16,4400.0,77.023,77.1029,77.0131,77.023,4400.0
2015-01-21 11:20:00,77.16,77.23,77.04,77.14,7100.0,77.023,77.0929,76.9032,77.0031,7100.0
2015-01-21 11:30:00,77.12,77.23,77.07,77.07,9100.0,76.9831,77.0929,76.9332,76.9332,9100.0
2015-01-21 11:40:00,77.06,77.06,76.6,76.6,5000.0,76.9232,76.9232,76.464,76.464,5000.0
2015-01-21 11:50:00,76.68,76.75,76.66,76.73,1300.0,76.5439,76.6138,76.5239,76.5938,1300.0
2015-01-21 12:00:00,76.74,76.92,76.74,76.92,2500.0,76.6038,76.7835,76.6038,76.7835,2500.0
2015-01-21 12:10:00,76.93,77.62,76.9,77.59,10000.0,76.7934,77.4822,76.7635,77.4523,10000.0
2015-01-21 12:20:00,77.56,78.11,77.52,78.06,8300.0,77.4223,77.9713,77.3824,77.9214,8300.0
2015-01-21 12:30:00,77.97,78.28,77.94,78.28,8400.0,77.8316,78.141,77.8016,78.141,8400.0
2015-01-21 12:40:00,78.28,78.56,78.23,78.3,13200.0,78.141,78.4205,78.0911,78.161,13200.0
2015-01-21 12:50:00,78.33,78.33,77.92,78.15,3900.0,78.191,78.191,77.7817,78.0113,3900.0
2015-01-21 13:00:00,78.14,78.75,78.14,78.75,7000.0,78.0013,78.6102,78.0013,78.6102,7000.0
2015-01-21 13:10:00,78.71,78.75,78.27,78.51,4700.0,78.5703,78.6102,78.1311,78.3706,4700.0
2015-01-21 13:20:00,78.52,78.6,78.0,78.1,9600.0,78.3806,78.4605,77.8615,77.9614,9600.0
2015-01-21 13:30:00,77.97,78.31,77.93,78.31,5500.0,77.8316,78.171,77.7917,78.171,5500.0
2015-01-21 13:40:00,78.3,78.52,78.26,78.44,5700.0,78.161,78.3806,78.1211,78.3008,5700.0
2015-01-21 13:50:00,78.46,78.46,77.97,78.1,5500.0,78.3207,78.3207,77.8316,77.9614,5500.0
2015-01-21 14:00:00,78.03,78.36,77.96,78.3,4900.0,77.8915,78.2209,77.8216,78.161,4900.0
2015-01-21 14:10:00,78.3,78.48,78.15,78.41,5000.0,78.161,78.3407,78.0113,78.2708,5000.0
2015-01-21 14:20:00,78.33,78.4,78.16,78.21,4300.0,78.191,78.2608,78.0213,78.0712,4300.0
2015-01-21 14:30:00,78.24,78.41,78.12,78.22,6300.0,78.1011,78.2708,77.9813,78.0812,6300.0
2015-01-21 14:40:00,78.2,78.48,78.04,78.43,9900.0,78.0612,78.3407,77.9015,78.2908,9900.0
2015-01-21 14:50:00,78.45,78.47,78.26,78.38,5900.0,78.3107,78.3307,78.1211,78.2409,5900.0
2015-01-21 15:00:00,78.37,78.37,78.06,78.11,7100.0,78.2309,78.2309,77.9214,77.9713,7100.0
2015-01-21 15:10:00,78.06,78.37,78.0,78.37,10900.0,77.9214,78.2309,77.8615,78.2309,10900.0
2015-01-21 15:20:00,78.39,78.39,78.25,78.25,6000.0,78.2508,78.2508,78.1111,78.1111,6000.0
2015-01-21 15:30:00,78.19,78.39,78.15,78.27,8700.0,78.0512,78.2508,78.0113,78.1311,8700.0
2015-01-21 15:40:00,78.25,78.28,78.01,78.06,12100.0,78.1111,78.141,77.8715,77.9214,12100.0
2015-01-21 15:50:00,78.01,78.12,77.77,78.06,28400.0,77.8715,77.9813,77.632,77.9214,28400.0
2015-01-22 09:30:00,78.76,79.01,78.32,78.32,16600.0,78.6202,78.8697,78.181,78.181,16600.0
2015-01-22 09:40:00,77.85,78.63,77.66,77.69,10400.0,77.7118,78.4904,77.5221,77.5521,10400.0
2015-01-22 09:50:00,77.72,78.65,77.72,78.65,3500.0,77.582,78.5104,77.582,78.5104,3500.0
2015-01-22 10:00:00,78.85,78.99,78.54,78.54,2400.0,78.71,78.8498,78.4006,78.4006,2400.0
2015-01-22 10:10:00,78.69,79.2,78.49,79.2,6600.0,78.5503,79.0594,78.3507,79.0594,6600.0
2015-01-22 10:20:00,79.21,79.41,79.19,79.37,2700.0,79.0694,79.269,79.0494,79.2291,2700.0
2015-01-22 10:30:00,79.45,79.67,79.29,79.5,10200.0,79.309,79.5286,79.1493,79.3589,10200.0
2015-01-22 10:40:00,79.5,79.83,79.5,79.81,3900.0,79.3589,79.6883,79.3589,79.6683,3900.0
2015-01-22 10:50:00,79.83,80.0,79.58,79.99,5800.0,79.6883,79.858,79.4387,79.848,5800.0
2015-01-22 11:00:00,79.9,80.01,79.62,79.77,6400.0,79.7582,79.868,79.4787,79.6284,6400.0
2015-01-22 11:10:00,79.74,79.76,79.54,79.56,5200.0,79.5985,79.6184,79.3988,79.4188,5200.0
2015-01-22 11:20:00,79.56,79.98,79.17,79.7,12600.0,79.4188,79.838,79.0295,79.5585,12600.0
2015-01-22 11:30:00,79.7,79.84,79.64,79.64,1700.0,79.5585,79.6983,79.4986,79.4986,1700.0
2015-01-22 11:40:00,79.65,80.1,79.65,80.09,5300.0,79.5086,79.9578,79.5086,79.9478,5300.0
2015-01-22 11:50:00,79.94,80.16,79.79,80.0,4000.0,79.7981,80.0177,79.6484,79.858,4000.0
2015-01-22 12:00:00,80.07,80.24,80.07,80.12,2500.0,79.9279,80.0976,79.9279,79.9778,2500.0
2015-01-22 12:10:00,80.02,80.17,80.01,80.15,1600.0,79.878,80.0277,79.868,80.0077,1600.0
2015-01-22 12:20:00,80.24,80.47,80.24,80.42,4800.0,80.0976,80.3272,80.0976,80.2772,4800.0
2015-01-22 12:30:00,80.43,80.44,80.16,80.4,2500.0,80.2872,80.2972,80.0177,80.2573,2500.0
2015-01-22 12:40:00,80.4,80.4,80.05,80.05,20100.0,80.2573,80.2573,79.9079,79.9079,20100.0
2015-01-22 12:50:00,79.86,79.95,79.72,79.81,5900.0,79.7182,79.8081,79.5785,79.6683,5900.0
2015-01-22 13:00:00,79.81,80.04,79.73,79.84,3100.0,79.6683,79.8979,79.5885,79.6983,3100.0
2015-01-22 13:10:00,79.84,79.91,79.62,79.65,2400.0,79.6983,79.7682,79.4787,79.5086,2400.0
2015-01-22 13:20:00,79.53,79.55,79.34,79.38,3200.0,79.3888,79.4088,79.1992,79.2391,3200.0
2015-01-22 13:30:00,79.44,79.67,79.37,79.39,3300.0,79.299,79.5286,79.2291,79.2491,3300.0
2015-01-22 13:40:00,79.41,79.53,79.33,79.34,5300.0,79.269,79.3888,79.1892,79.1992,5300.0
2015-01-22 13:50:00,79.3,79.3,78.87,78.92,7400.0,79.1592,79.1592,78.73,78.7799,7400.0
2015-01-22 14:00:00,78.92,79.2,78.92,79.03,5400.0,78.7799,79.0594,78.7799,78.8897,5400.0
2015-01-22 14:10:00,79.07,79.54,79.07,79.54,5000.0,78.9296,79.3988,78.9296,79.3988,5000.0
2015-01-22 14:20:00,79.54,79.74,79.54,79.74,2500.0,79.3988,79.5985,79.3988,79.5985,2500.0
2015-01-22 14:30:00,79.76,79.81,79.65,79.72,6300.0,79.6184,79.6683,79.5086,79.5785,6300.0
2015-01-22 14:40:00,79.71,79.71,79.46,79.46,11300.0,79.5685,79.5685,79.319,79.319,11300.0
2015-01-22 14:50:00,79.48,79.59,79.47,79.51,6900.0,79.3389,79.4487,79.3289,79.3689,6900.0
2015-01-22 15:00:00,79.48,79.6,79.48,79.5,7100.0,79.3389,79.4587,79.3389,79.3589,7100.0
2015-01-22 15:10:00,79.49,79.65,79.38,79.62,5900.0,79.3489,79.5086,79.2391,79.4787,5900.0
2015-01-22 15:20:00,79.65,79.65,79.45,79.47,11700.0,79.5086,79.5086,79.309,79.3289,11700.0
2015-01-22 15:30:00,79.48,79.54,79.39,79.4,2400.0,79.3389,79.3988,79.2491,79.2591,2400.0
2015-01-22 15:40:00,79.42,79.5,79.38,79.39,6100.0,79.279,79.3589,79.2391,79.2491,6100.0
2015-01-22 15:50:00,79.39,79.46,79.33,79.41,25600.0,79.2491,79.319,79.1892,79.269,25600.0
2015-01-23 09:30:00,79.6,79.78,78.87,79.58,9100.0,79.4587,79.6384,78.73,79.4387,9100.0
2015-01-23 09:40:00,79.57,79.61,79.36,79.6,3000.0,79.4288,79.4687,79.2191,79.4587,3000.0
2015-01-23 09:50:00,79.6,79.67,79.37,79.61,5800.0,79.4587,79.5286,79.2291,79.4687,5800.0
2015-01-23 10:00:00,79.6,79.71,79.55,79.66,3800.0,79.4587,79.5685,79.4088,79.5186,3800.0
2015-01-23 10:10:00,79.6,79.6,79.38,79.47,3800.0,79.4587,79.4587,79.2391,79.3289,3800.0
2015-01-23 10:20:00,79.47,79.51,79.21,79.45,4400.0,79.3289,79.3689,79.0694,79.309,4400.0
2015-01-23 10:30:00,79.54,79.54,79.05,79.13,3900.0,79.3988,79.3988,78.9097,78.9895,3900.0
2015-01-23 10:40:00,79.2,79.24,79.05,79.06,2500.0,79.0594,79.0993,78.9097,78.9197,2500.0
2015-01-23 10:50:00,79.06,79.44,79.06,79.39,5300.0,78.9197,79.299,78.9197,79.2491,5300.0
2015-01-23 11:00:00,79.34,79.5,79.31,79.39,4000.0,79.1992,79.3589,79.1692,79.2491,4000.0
2015-01-23 11:10:00,79.39,79.5,79.37,79.48,4200.0,79.2491,79.3589,79.2291,79.3389,4200.0
2015-01-23 11:20:00,79.47,79.6,79.42,79.51,10000.0,79.3289,79.4587,79.279,79.3689,10000.0
2015-01-23 11:30:00,79.52,79.52,79.34,79.34,1700.0,79.3788,79.3788,79.1992,79.1992,1700.0
2015-01-23 11:40:00,79.34,79.38,79.2,79.38,1400.0,79.1992,79.2391,79.0594,79.2391,1400.0
2015-01-23 11:50:00,79.43,79.49,79.09,79.21,2700.0,79.289,79.3489,78.9496,79.0694,2700.0
2015-01-23 12:00:00,79.21,79.24,79.17,79.22,900.0,79.0694,79.0993,79.0295,79.0794,900.0
2015-01-23 12:10:00,79.29,79.59,79.23,79.23,2700.0,79.1493,79.4487,79.0894,79.0894,2700.0
2015-01-23 12:20:00,79.11,79.14,79.0,79.1,900.0,78.9696,78.9995,78.8598,78.9596,900.0
2015-01-23 12:30:00,79.11,79.42,79.11,79.33,2500.0,78.9696,79.279,78.9696,79.1892,2500.0
2015-01-23 12:40:00,79.37,79.46,79.37,79.4,1300.0,79.2291,79.319,79.2291,79.2591,1300.0
2015-01-23 12:50:00,79.4,79.58,79.4,79.4,5000.0,79.2591,79.4387,79.2591,79.2591,5000.0
2015-01-23 13:00:00,79.47,79.47,79.4,79.4,2000.0,79.3289,79.3289,79.2591,79.2591,2000.0
2015-01-23 13:10:00,79.4,79.4,79.13,79.14,1600.0,79.2591,79.2591,78.9895,78.9995,1600.0
2015-01-23 13:20:00,79.15,79.16,79.14,79.16,1500.0,79.0095,79.0195,78.9995,79.0195,1500.0
2015-01-23 13:30:00,79.15,79.23,79.15,79.16,1100.0,79.0095,79.0894,79.0095,79.0195,1100.0
2015-01-23 13:40:00,79.14,79.33,79.13,79.29,1400.0,78.9995,79.1892,78.9895,79.1493,1400.0
2015-01-23 13:50:00,79.35,79.39,79.33,79.36,2000.0,79.2091,79.2491,79.1892,79.2191,2000.0
2015-01-23 14:00:00,79.32,79.38,79.23,79.26,1400.0,79.1792,79.2391,79.0894,79.1193,1400.0
2015-01-23 14:10:00,79.23,79.23,79.05,79.14,1200.0,79.0894,79.0894,78.9097,78.9995,1200.0
2015-01-23 14:20:00,79.19,79.37,79.19,79.37,400.0,79.0494,79.2291,79.0494,79.2291,400.0
2015-01-23 14:30:00,79.33,79.36,79.19,79.19,5200.0,79.1892,79.2191,79.0494,79.0494,5200.0
2015-01-23 14:40:00,79.19,79.22,79.07,79.07,2800.0,79.0494,79.0794,78.9296,78.9296,2800.0
2015-01-23 14:50:00,79.02,79.1,79.01,79.02,3200.0,78.8797,78.9596,78.8697,78.8797,3200.0
2015-01-23 15:00:00,79.0,79.09,78.83,78.85,4300.0,78.8598,78.9496,78.6901,78.71,4300.0
2015-01-23 15:10:00,78.92,78.94,78.77,78.77,4200.0,78.7799,78.7999,78.6302,78.6302,4200.0
2015-01-23 15:20:00,78.8,79.07,78.79,79.07,4400.0,78.6601,78.9296,78.6501,78.9296,4400.0
2015-01-23 15:30:00,79.19,79.33,79.12,79.3,5900.0,79.0494,79.1892,78.9796,79.1592,5900.0
2015-01-23 15:40:00,79.24,79.31,79.2,79.2,6700.0,79.0993,79.1692,79.0594,79.0594,6700.0
2015-01-23 15:50:00,79.18,79.23,78.76,78.76,30100.0,79.0394,79.0894,78.6202,78.6202,30100.0
2015-01-26 09:30:00,78.81,78.86,78.27,78.58,4500.0,78.6701,78.72,78.1311,78.4405,4500.0
2015-01-26 09:40:00,78.58,78.58,77.82,77.82,5300.0,78.4405,78.4405,77.6819,77.6819,5300.0
2015-01-26 09:50:00,77.82,78.21,77.82,78.05,3200.0,77.6819,78.0712,77.6819,77.9115,3200.0
2015-01-26 10:00:00,78.15,78.17,78.01,78.17,2900.0,78.0113,78.0312,77.8715,78.0312,2900.0
2015-01-26 10:10:00,78.29,78.3,78.02,78.19,5800.0,78.151,78.161,77.8815,78.0512,5800.0
2015-01-26 10:20:00,78.19,78.29,77.85,77.85,5500.0,78.0512,78.151,77.7118,77.7118,5500.0
2015-01-26 10:30:00,77.88,78.27,77.88,78.25,6300.0,77.7418,78.1311,77.7418,78.1111,6300.0
2015-01-26 10:40:00,78.27,78.4,78.25,78.4,8100.0,78.1311,78.2608,78.1111,78.2608,8100.0
2015-01-26 10:50:00,78.43,78.67,78.41,78.64,3200.0,78.2908,78.5304,78.2708,78.5004,3200.0
2015-01-26 11:00:00,78.58,78.58,78.35,78.35,5000.0,78.4405,78.4405,78.2109,78.2109,5000.0
2015-01-26 11:10:00,78.22,78.28,78.17,78.18,3900.0,78.0812,78.141,78.0312,78.0412,3900.0
2015-01-26 11:20:00,78.24,78.27,78.1,78.13,3600.0,78.1011,78.1311,77.9614,77.9913,3600.0
2015-01-26 11:30:00,78.22,78.44,78.22,78.41,5000.0,78.0812,78.3008,78.0812,78.2708,5000.0
2015-01-26 11:40:00,78.36,78.41,78.36,78.37,2800.0,78.2209,78.2708,78.2209,78.2309,2800.0
2015-01-26 11:50:00,78.39,78.49,78.28,78.43,4200.0,78.2508,78.3507,78.141,78.2908,4200.0
2015-01-26 12:00:00,78.48,78.48,78.41,78.41,3100.0,78.3407,78.3407,78.2708,78.2708,3100.0
2015-01-26 12:10:00,78.43,78.46,78.33,78.42,3200.0,78.2908,78.3207,78.191,78.2808,3200.0
2015-01-26 12:20:00,78.43,78.53,78.35,78.47,5500.0,78.2908,78.3906,78.2109,78.3307,5500.0
2015-01-26 12:30:00,78.47,78.5,78.33,78.33,2400.0,78.3307,78.3607,78.191,78.191,2400.0
2015-01-26 12:40:00,78.38,78.45,78.12,78.19,2900.0,78.2409,78.3107,77.9813,78.0512,2900.0
2015-01-26 12:50:00,78.18,78.33,78.18,78.2,1700.0,78.0412,78.191,78.0412,78.0612,1700.0
2015-01-26 13:00:00,78.27,78.27,78.17,78.24,1000.0,78.1311,78.1311,78.0312,78.1011,1000.0
2015-01-26 13:10:00,78.22,78.48,78.22,78.41,3400.0,78.0812,78.3407,78.0812,78.2708,3400.0
2015-01-26 13:20:00,78.46,78.49,78.36,78.37,3200.0,78.3207,78.3507,78.2209,78.2309,3200.0
2015-01-26 13:30:00,78.39,78.46,78.39,78.45,1700.0,78.2508,78.3207,78.2508,78.3107,1700.0
2015-01-26 13:40:00,78.57,78.93,78.57,78.93,3300.0,78.4305,78.7899,78.4305,78.7899,3300.0
2015-01-26 13:50:00,78.93,79.08,78.93,79.05,2700.0,78.7899,78.9396,78.7899,78.9097,2700.0
2015-01-26 14:00:00,79.03,79.03,78.82,78.91,2200.0,78.8897,78.8897,78.6801,78.7699,2200.0
2015-01-26 14:10:00,78.89,78.92,78.72,78.72,3400.0,78.75,78.7799,78.5803,78.5803,3400.0
2015-01-26 14:20:00,78.72,78.86,78.64,78.86,1600.0,78.5803,78.72,78.5004,78.72,1600.0
2015-01-26 14:30:00,78.93,79.02,78.83,78.83,4600.0,78.7899,78.8797,78.6901,78.6901,4600.0
2015-01-26 14:40:00,78.91,78.96,78.77,78.84,2200.0,78.7699,78.8198,78.6302,78.7001,2200.0
2015-01-26 14:50:00,78.78,78.93,78.75,78.93,3600.0,78.6402,78.7899,78.6102,78.7899,3600.0
2015-01-26 15:00:00,78.9,78.9,78.69,78.75,5400.0,78.7599,78.7599,78.5503,78.6102,5400.0
2015-01-26 15:10:00,78.83,78.88,78.45,78.66,8500.0,78.6901,78.74,78.3107,78.5204,8500.0
2015-01-26 15:20:00,78.62,78.73,78.42,78.5,6700.0,78.4804,78.5902,78.2808,78.3607,6700.0
2015-01-26 15:30:00,78.51,78.71,78.46,78.71,6800.0,78.3706,78.5703,78.3207,78.5703,6800.0
2015-01-26 15:40:00,78.8,78.8,78.59,78.65,4700.0,78.6601,78.6601,78.4505,78.5104,4700.0
2015-01-26 15:50:00,78.66,78.72,78.47,78.61,23400.0,78.5204,78.5803,78.3307,78.4705,23400.0
2015-01-27 09:30:00,77.66,78.0,77.49,78.0,2800.0,77.5221,77.8615,77.3524,77.8615,2800.0
2015-01-27 09:40:00,78.0,78.17,77.93,78.04,9200.0,77.8615,78.0312,77.7917,77.9015,9200.0
2015-01-27 09:50:00,78.04,78.12,77.92,77.97,9600.0,77.9015,77.9813,77.7817,77.8316,9600.0
2015-01-27 10:00:00,78.19,78.26,77.93,78.1,12300.0,78.0512,78.1211,77.7917,77.9614,12300.0
2015-01-27 10:10:00,78.2,78.29,77.9,78.22,11800.0,78.0612,78.151,77.7617,78.0812,11800.0
2015-01-27 10:20:00,78.28,78.28,78.04,78.07,4000.0,78.141,78.141,77.9015,77.9314,4000.0
2015-01-27 10:30:00,78.05,78.05,77.86,77.99,16200.0,77.9115,77.9115,77.7218,77.8516,16200.0
2015-01-27 10:40:00,77.99,78.0,77.75,77.95,9600.0,77.8516,77.8615,77.612,77.8116,9600.0
2015-01-27 10:50:00,77.97,78.1,77.96,78.09,1600.0,77.8316,77.9614,77.8216,77.9514,1600.0
2015-01-27 11:00:00,78.09,78.14,77.95,78.14,9700.0,77.9514,78.0013,77.8116,78.0013,9700.0
2015-01-27 11:10:00,78.23,78.24,78.13,78.15,4800.0,78.0911,78.1011,77.9913,78.0113,4800.0
2015-01-27 11:20:00,78.16,78.18,78.05,78.09,5200.0,78.0213,78.0412,77.9115,77.9514,5200.0
2015-01-27 11:30:00,78.09,78.11,77.9,78.0,4400.0,77.9514,77.9713,77.7617,77.8615,4400.0
2015-01-27 11:40:00,78.0,78.12,78.0,78.12,1200.0,77.8615,77.9813,77.8615,77.9813,1200.0
2015-01-27 11:50:00,78.15,78.19,77.93,78.03,2800.0,78.0113,78.0512,77.7917,77.8915,2800.0
2015-01-27 12:00:00,78.01,78.21,78.01,78.21,900.0,77.8715,78.0712,77.8715,78.0712,900.0
2015-01-27 12:10:00,78.23,78.37,78.23,78.37,1700.0,78.0911,78.2309,78.0911,78.2309,1700.0
2015-01-27 12:20:00,78.38,78.62,78.38,78.62,2500.0,78.2409,78.4804,78.2409,78.4804,2500.0
2015-01-27 12:30:00,78.72,78.77,78.68,78.74,3800.0,78.5803,78.6302,78.5403,78.6002,3800.0
2015-01-27 12:40:00,78.71,78.72,78.61,78.69,6800.0,78.5703,78.5803,78.4705,78.5503,6800.0
2015-01-27 12:50:00,78.7,78.89,78.69,78.89,3100.0,78.5603,78.75,78.5503,78.75,3100.0
2015-01-27 13:00:00,78.91,78.97,78.83,78.93,1800.0,78.7699,78.8298,78.6901,78.7899,1800.0
2015-01-27 13:10:00,78.95,79.26,78.95,79.26,5100.0,78.8099,79.1193,78.8099,79.1193,5100.0
2015-01-27 13:20:00,79.37,79.49,79.35,79.49,2200.0,79.2291,79.3489,79.2091,79.3489,2200.0
2015-01-27 13:30:00,79.44,79.49,79.15,79.24,4200.0,79.299,79.3489,79.0095,79.0993,4200.0
2015-01-27 13:40:00,79.29,79.29,79.17,79.18,5200.0,79.1493,79.1493,79.0295,79.0394,5200.0
2015-01-27 13:50:00,79.19,79.35,79.14,79.23,4100.0,79.0494,79.2091,78.9995,79.0894,4100.0
2015-01-27 14:00:00,79.27,79.39,79.27,79.37,500.0,79.1293,79.2491,79.1293,79.2291,500.0
2015-01-27 14:10:00,79.43,79.6,79.39,79.6,10400.0,79.289,79.4587,79.2491,79.4587,10400.0
2015-01-27 14:20:00,79.72,79.93,79.72,79.87,4300.0,79.5785,79.7881,79.5785,79.7282,4300.0
2015-01-27 14:30:00,79.86,79.88,79.65,79.71,8100.0,79.7182,79.7382,79.5086,79.5685,8100.0
2015-01-27 14:40:00,79.69,79.76,79.34,79.5,84700.0,79.5485,79.6184,79.1992,79.3589,84700.0
2015-01-27 14:50:00,79.47,79.54,79.03,79.32,6000.0,79.3289,79.3988,78.8897,79.1792,6000.0
2015-01-27 15:00:00,79.19,79.28,79.17,79.19,4000.0,79.0494,79.1393,79.0295,79.0494,4000.0
2015-01-27 15:10:00,79.19,79.36,79.18,79.36,6100.0,79.0494,79.2191,79.0394,79.2191,6100.0
2015-01-27 15:20:00,79.3,79.62,79.26,79.59,11000.0,79.1592,79.4787,79.1193,79.4487,11000.0
2015-01-27 15:30:00,79.57,79.64,79.41,79.48,9100.0,79.4288,79.4986,79.269,79.3389,9100.0
2015-01-27 15:40:00,79.49,79.62,79.22,79.26,4300.0,79.3489,79.4787,79.0794,79.1193,4300.0
2015-01-27 15:50:00,79.22,79.43,79.19,79.25,17500.0,79.0794,79.289,79.0494,79.1093,17500.0
2015-01-28 09:30:00,80.06,80.18,79.53,79.95,31200.0,79.9179,80.0377,79.3888,79.8081,31200.0
2015-01-28 09:40:00,79.95,80.22,79.76,80.06,9800.0,79.8081,80.0776,79.6184,79.9179,9800.0
2015-01-28 09:50:00,80.04,80.21,79.46,79.68,13600.0,79.8979,80.0676,79.319,79.5386,13600.0
2015-01-28 10:00:00,79.69,80.05,79.6,80.0,14100.0,79.5485,79.9079,79.4587,79.858,14100.0
2015-01-28 10:10:00,80.0,80.0,79.64,79.76,9300.0,79.858,79.858,79.4986,79.6184,9300.0
2015-01-28 10:20:00,79.88,80.04,79.82,79.93,5500.0,79.7382,79.8979,79.6783,79.7881,5500.0
2015-01-28 10:30:00,79.9,79.9,79.63,79.65,7900.0,79.7582,79.7582,79.4886,79.5086,7900.0
2015-01-28 10:40:00,79.82,79.82,78.9,78.9,19300.0,79.6783,79.6783,78.7599,78.7599,19300.0
2015-01-28 10:50:00,79.07,79.34,78.6,78.89,18200.0,78.9296,79.1992,78.4605,78.75,18200.0
2015-01-28 11:00:00,78.93,79.64,78.69,79.64,5700.0,78.7899,79.4986,78.5503,79.4986,5700.0
2015-01-28 11:10:00,79.65,79.65,79.03,79.25,13600.0,79.5086,79.5086,78.8897,79.1093,13600.0
2015-01-28 11:20:00,79.25,79.56,78.54,79.56,15000.0,79.1093,79.4188,78.4006,79.4188,15000.0
2015-01-28 11:30:00,79.5,79.57,79.31,79.45,3300.0,79.3589,79.4288,79.1692,79.309,3300.0
2015-01-28 11:40:00,79.45,79.5,78.82,79.23,11400.0,79.309,79.3589,78.6801,79.0894,11400.0
2015-01-28 11:50:00,79.28,79.45,79.09,79.36,15100.0,79.1393,79.309,78.9496,79.2191,15100.0
2015-01-28 12:00:00,79.54,79.7,79.36,79.67,34700.0,79.3988,79.5585,79.2191,79.5286,34700.0
2015-01-28 12:10:00,79.64,79.64,79.18,79.49,9900.0,79.4986,79.4986,79.0394,79.3489,9900.0
2015-01-28 12:20:00,79.5,79.75,79.34,79.75,15200.0,79.3589,79.6084,79.1992,79.6084,15200.0
2015-01-28 12:30:00,79.73,79.73,79.41,79.5,18500.0,79.5885,79.5885,79.269,79.3589,18500.0
2015-01-28 12:40:00,79.5,79.57,79.41,79.55,1800.0,79.3589,79.4288,79.269,79.4088,1800.0
2015-01-28 12:50:00,79.55,79.85,79.5,79.78,7700.0,79.4088,79.7083,79.3589,79.6384,7700.0
2015-01-28 13:00:00,79.77,79.83,79.77,79.81,4000.0,79.6284,79.6883,79.6284,79.6683,4000.0
2015-01-28 13:10:00,79.77,79.79,79.68,79.76,6600.0,79.6284,79.6484,79.5386,79.6184,6600.0
2015-01-28 13:20:00,79.75,79.75,79.56,79.56,1600.0,79.6084,79.6084,79.4188,79.4188,1600.0
2015-01-28 13:30:00,79.55,79.8,79.55,79.8,2800.0,79.4088,79.6583,79.4088,79.6583,2800.0
2015-01-28 13:40:00,79.78,79.78,79.58,79.58,2400.0,79.6384,79.6384,79.4387,79.4387,2400.0
2015-01-28 13:50:00,79.58,79.59,79.5,79.5,6100.0,79.4387,79.4487,79.3589,79.3589,6100.0
2015-01-28 14:00:00,79.53,79.89,79.5,79.65,7200.0,79.3888,79.7482,79.3589,79.5086,7200.0
2015-01-28 14:10:00,79.63,79.72,79.5,79.6,10300.0,79.4886,79.5785,79.3589,79.4587,10300.0
2015-01-28 14:20:00,79.55,79.59,78.79,78.84,3900.0,79.4088,79.4487,78.6501,78.7001,3900.0
2015-01-28 14:30:00,78.59,78.88,78.48,78.81,5800.0,78.4505,78.74,78.3407,78.6701,5800.0
2015-01-28 14:40:00,78.71,79.31,78.71,79.3,6500.0,78.5703,79.1692,78.5703,79.1592,6500.0
2015-01-28 14:50:00,79.17,79.35,79.03,79.31,8100.0,79.0295,79.2091,78.8897,79.1692,8100.0
2015-01-28 15:00:00,79.32,79.46,79.23,79.33,4000.0,79.1792,79.319,79.0894,79.1892,4000.0
2015-01-28 15:10:00,79.39,79.42,79.04,79.19,9000.0,79.2491,79.279,78.8997,79.0494,9000.0
2015-01-28 15:20:00,79.19,79.35,78.88,79.1,12000.0,79.0494,79.2091,78.74,78.9596,12000.0
2015-01-28 15:30:00,79.12,79.3,78.74,79.0,13400.0,78.9796,79.1592,78.6002,78.8598,13400.0
2015-01-28 15:40:00,79.0,79.0,78.67,78.81,9700.0,78.8598,78.8598,78.5304,78.6701,9700.0
2015-01-28 15:50:00,78.81,78.91,78.58,78.66,22800.0,78.6701,78.7699,78.4405,78.5204,22800.0
2015-01-29 09:30:00,79.03,79.23,78.07,78.07,4100.0,78.8897,79.0894,77.9314,77.9314,4100.0
2015-01-29 09:40:00,78.24,78.24,77.6,77.74,3600.0,78.1011,78.1011,77.4623,77.602,3600.0
2015-01-29 09:50:00,77.75,78.1,77.75,78.1,2100.0,77.612,77.9614,77.612,77.9614,2100.0
2015-01-29 10:00:00,77.83,78.21,77.83,78.08,2800.0,77.6918,78.0712,77.6918,77.9414,2800.0
2015-01-29 10:10:00,77.99,78.45,77.98,78.44,5900.0,77.8516,78.3107,77.8416,78.3008,5900.0
2015-01-29 10:20:00,78.28,78.41,78.0,78.09,3400.0,78.141,78.2708,77.8615,77.9514,3400.0
2015-01-29 10:30:00,78.09,78.45,77.98,78.07,7000.0,77.9514,78.3107,77.8416,77.9314,7000.0
2015-01-29 10:40:00,78.15,78.15,77.64,77.64,6200.0,78.0113,78.0113,77.5022,77.5022,6200.0
2015-01-29 10:50:00,77.76,77.96,77.62,77.96,2400.0,77.622,77.8216,77.4822,77.8216,2400.0
2015-01-29 11:00:00,77.84,77.95,77.51,77.6,3300.0,77.7018,77.8116,77.3724,77.4623,3300.0
2015-01-29 11:10:00,77.71,77.93,77.6,77.6,3300.0,77.5721,77.7917,77.4623,77.4623,3300.0
2015-01-29 11:20:00,77.71,77.76,77.54,77.54,2600.0,77.5721,77.622,77.4024,77.4024,2600.0
2015-01-29 11:30:00,77.58,77.73,77.58,77.72,3200.0,77.4423,77.592,77.4423,77.582,3200.0
2015-01-29 11:40:00,77.78,77.79,77.5,77.51,4000.0,77.6419,77.6519,77.3624,77.3724,4000.0
2015-01-29 11:50:00,77.51,77.6,77.27,77.35,5100.0,77.3724,77.4623,77.1328,77.2127,5100.0
2015-01-29 12:00:00,77.31,77.55,77.28,77.55,4300.0,77.1728,77.4123,77.1428,77.4123,4300.0
2015-01-29 12:10:00,77.5,77.8,77.5,77.8,1400.0,77.3624,77.6619,77.3624,77.6619,1400.0
2015-01-29 12:20:00,77.75,77.82,77.52,77.59,5500.0,77.612,77.6819,77.3824,77.4523,5500.0
2015-01-29 12:30:00,77.52,77.52,77.29,77.36,1500.0,77.3824,77.3824,77.1528,77.2227,1500.0
2015-01-29 12:40:00,77.42,77.42,77.22,77.37,2800.0,77.2826,77.2826,77.0829,77.2327,2800.0
2015-01-29 12:50:00,77.37,77.37,77.22,77.36,2900.0,77.2327,77.2327,77.0829,77.2227,2900.0
2015-01-29 13:00:00,77.36,77.38,77.12,77.14,3500.0,77.2227,77.2426,76.9831,77.0031,3500.0
2015-01-29 13:10:00,77.15,77.29,77.13,77.29,4300.0,77.0131,77.1528,76.9931,77.1528,4300.0
2015-01-29 13:20:00,77.24,77.37,77.19,77.34,5800.0,77.1029,77.2327,77.053,77.2027,5800.0
2015-01-29 13:30:00,77.51,77.84,77.5,77.77,2100.0,77.3724,77.7018,77.3624,77.632,2100.0
2015-01-29 13:40:00,77.85,78.17,77.85,78.17,4900.0,77.7118,78.0312,77.7118,78.0312,4900.0
2015-01-29 13:50:00,78.25,78.44,77.82,77.82,6000.0,78.1111,78.3008,77.6819,77.6819,6000.0
2015-01-29 14:00:00,77.79,77.79,77.32,77.47,5000.0,77.6519,77.6519,77.1827,77.3325,5000.0
2015-01-29 14:10:00,77.46,77.46,77.03,77.03,12900.0,77.3225,77.3225,76.8933,76.8933,12900.0
2015-01-29 14:20:00,77.03,77.2,76.99,77.12,8100.0,76.8933,77.063,76.8533,76.9831,8100.0
2015-01-29 14:30:00,77.17,77.45,77.17,77.41,3800.0,77.033,77.3125,77.033,77.2726,3800.0
2015-01-29 14:40:00,77.35,77.55,77.3,77.48,5200.0,77.2127,77.4123,77.1628,77.3425,5200.0
2015-01-29 14:50:00,77.48,77.62,77.43,77.59,6900.0,77.3425,77.4822,77.2926,77.4523,6900.0
2015-01-29 15:00:00,77.65,77.7,77.54,77.7,14900.0,77.5122,77.5621,77.4024,77.5621,14900.0
2015-01-29 15:10:00,77.63,77.69,77.51,77.66,4600.0,77.4922,77.5521,77.3724,77.5221,4600.0
2015-01-29 15:20:00,77.59,78.01,77.59,77.89,5500.0,77.4523,77.8715,77.4523,77.7517,5500.0
2015-01-29 15:30:00,77.94,77.95,77.69,77.95,8100.0,77.8016,77.8116,77.5521,77.8116,8100.0
2015-01-29 15:40:00,77.99,78.06,77.86,77.86,7400.0,77.8516,77.9214,77.7218,77.7218,7400.0
2015-01-29 15:50:00,77.92,78.25,77.92,78.22,22100.0,77.7817,78.1111,77.7817,78.0812,22100.0
2015-01-30 09:30:00,76.95,76.95,71.9,73.64,31400.0,76.8134,76.8134,71.7724,73.5093,31400.0
2015-01-30 09:40:00,73.64,73.96,71.13,71.74,38400.0,73.5093,73.8287,71.0037,71.6127,38400.0
2015-01-30 09:50:00,71.55,71.78,70.81,71.14,26200.0,71.423,71.6526,70.6843,71.0137,26200.0
2015-01-30 10:00:00,71.15,72.41,71.1,72.08,44300.0,71.0237,72.2815,70.9738,71.9521,44300.0
2015-01-30 10:10:00,72.13,72.15,71.6,71.6,35700.0,72.002,72.0219,71.4729,71.4729,35700.0
2015-01-30 10:20:00,71.64,72.52,71.57,72.25,25600.0,71.5128,72.3913,71.443,72.1217,25600.0
2015-01-30 10:30:00,72.12,72.43,71.57,71.57,26600.0,71.992,72.3014,71.443,71.443,26600.0
2015-01-30 10:40:00,71.52,71.55,70.29,70.98,23700.0,71.393,71.423,70.1652,70.854,23700.0
2015-01-30 10:50:00,70.94,71.87,70.86,71.86,13700.0,70.8141,71.7424,70.7342,71.7324,13700.0
2015-01-30 11:00:00,71.81,72.57,71.76,71.77,17600.0,71.6825,72.4412,71.6326,71.6426,17600.0
2015-01-30 11:10:00,71.77,71.88,71.5,71.85,19300.0,71.6426,71.7524,71.3731,71.7225,19300.0
2015-01-30 11:20:00,71.85,72.51,71.85,72.48,27200.0,71.7225,72.3813,71.7225,72.3513,27200.0
2015-01-30 11:30:00,72.5,73.44,72.45,72.72,25500.0,72.3713,73.3096,72.3214,72.5909,25500.0
2015-01-30 11:40:00,72.67,73.07,72.31,72.97,25400.0,72.541,72.9403,72.1816,72.8405,25400.0
2015-01-30 11:50:00,72.98,73.34,72.82,72.98,15700.0,72.8505,73.2098,72.6907,72.8505,15700.0
2015-01-30 12:00:00,72.99,73.03,72.17,72.2,10100.0,72.8604,72.9004,72.0419,72.0718,10100.0
2015-01-30 12:10:00,72.12,72.37,72.12,72.37,10600.0,71.992,72.2415,71.992,72.2415,10600.0
2015-01-30 12:20:00,72.35,72.53,72.29,72.4,11200.0,72.2216,72.4013,72.1617,72.2715,11200.0
2015-01-30 12:30:00,72.4,72.51,72.3,72.5,19300.0,72.2715,72.3813,72.1717,72.3713,19300.0
2015-01-30 12:40:00,72.53,72.84,72.53,72.84,11200.0,72.4013,72.7107,72.4013,72.7107,11200.0
2015-01-30 12:50:00,72.76,73.1,72.73,73.1,15200.0,72.6308,72.9702,72.6009,72.9702,15200.0
2015-01-30 13:00:00,73.01,73.09,72.79,72.79,12300.0,72.8804,72.9603,72.6608,72.6608,12300.0
2015-01-30 13:10:00,72.77,73.01,72.72,73.0,13900.0,72.6408,72.8804,72.5909,72.8704,13900.0
2015-01-30 13:20:00,73.01,73.01,72.76,72.76,4200.0,72.8804,72.8804,72.6308,72.6308,4200.0
2015-01-30 13:30:00,72.76,72.76,72.32,72.43,24600.0,72.6308,72.6308,72.1916,72.3014,24600.0
2015-01-30 13:40:00,72.41,72.57,72.33,72.56,11900.0,72.2815,72.4412,72.2016,72.4312,11900.0
2015-01-30 13:50:00,72.57,72.57,72.34,72.51,8500.0,72.4412,72.4412,72.2116,72.3813,8500.0
2015-01-30 14:00:00,72.47,72.5,72.4,72.43,7300.0,72.3414,72.3713,72.2715,72.3014,7300.0
2015-01-30 14:10:00,72.47,72.56,72.39,72.52,16000.0,72.3414,72.4312,72.2615,72.3913,16000.0
2015-01-30 14:20:00,72.52,72.52,72.08,72.11,18000.0,72.3913,72.3913,71.9521,71.982,18000.0
2015-01-30 14:30:00,72.16,72.2,71.94,71.94,8500.0,72.0319,72.0718,71.8123,71.8123,8500.0
2015-01-30 14:40:00,71.94,72.01,71.62,71.62,17000.0,71.8123,71.8822,71.4929,71.4929,17000.0
2015-01-30 14:50:00,71.61,71.96,71.56,71.79,32700.0,71.4829,71.8323,71.433,71.6626,32700.0
2015-01-30 15:00:00,71.79,71.95,71.69,71.74,14800.0,71.6626,71.8223,71.5627,71.6127,14800.0
2015-01-30 15:10:00,71.69,71.83,71.68,71.73,19200.0,71.5627,71.7025,71.5528,71.6027,19200.0
2015-01-30 15:20:00,71.67,71.93,71.57,71.93,19700.0,71.5428,71.8023,71.443,71.8023,19700.0
2015-01-30 15:30:00,71.93,72.07,71.84,71.85,21400.0,71.8023,71.9421,71.7125,71.7225,21400.0
2015-01-30 15:40:00,71.85,71.85,71.83,71.85,15900.0,71.7225,71.7225,71.7025,71.7225,15900.0
2015-01-30 15:50:00,71.85,71.85,71.3,71.34,54000.0,71.7225,71.7225,71.1734,71.2134,54000.0
2015-02-02 09:30:00,72.46,73.1,72.37,72.82,3100.0,72.3314,72.9702,72.2415,72.6907,3100.0
2015-02-02 09:40:00,72.61,73.62,72.6,73.25,63900.0,72.4811,73.4893,72.4711,73.12,63900.0
2015-02-02 09:50:00,73.14,73.96,72.98,73.82,17100.0,73.0102,73.8287,72.8505,73.689,17100.0
2015-02-02 10:00:00,73.71,73.71,73.0,73.01,21900.0,73.5792,73.5792,72.8704,72.8804,21900.0
2015-02-02 10:10:00,73.01,73.38,72.94,73.24,18200.0,72.8804,73.2497,72.8105,73.11,18200.0
2015-02-02 10:20:00,73.25,73.37,73.1,73.1,15100.0,73.12,73.2398,72.9702,72.9702,15100.0
2015-02-02 10:30:00,73.1,73.74,73.04,73.69,11200.0,72.9702,73.6091,72.9103,73.5592,11200.0
2015-02-02 10:40:00,73.71,73.9,73.51,73.55,9600.0,73.5792,73.7688,73.3795,73.4194,9600.0
2015-02-02 10:50:00,73.54,74.04,73.42,73.68,11900.0,73.4095,73.9086,73.2897,73.5492,11900.0
2015-02-02 11:00:00,73.65,73.69,73.45,73.54,13000.0,73.5193,73.5592,73.3196,73.4095,13000.0
2015-02-02 11:10:00,73.57,73.89,73.57,73.85,9300.0,73.4394,73.7588,73.4394,73.7189,9300.0
2015-02-02 11:20:00,73.8,74.74,73.7,74.73,19100.0,73.669,74.6073,73.5692,74.5973,19100.0
2015-02-02 11:30:00,74.65,75.51,74.65,75.39,9600.0,74.5175,75.376,74.5175,75.2562,9600.0
2015-02-02 11:40:00,75.37,75.52,75.22,75.45,7500.0,75.2362,75.3859,75.0865,75.3161,7500.0
2015-02-02 11:50:00,75.32,75.43,75.03,75.17,4100.0,75.1863,75.2961,74.8968,75.0366,4100.0
2015-02-02 12:00:00,75.15,75.15,74.73,74.84,12900.0,75.0166,75.0166,74.5973,74.7072,12900.0
2015-02-02 12:10:00,74.84,75.23,74.83,75.17,7500.0,74.7072,75.0965,74.6972,75.0366,7500.0
2015-02-02 12:20:00,75.21,76.05,75.19,76.05,16800.0,75.0765,75.915,75.0565,75.915,16800.0
2015-02-02 12:30:00,76.05,76.22,75.81,75.83,12100.0,75.915,76.0847,75.6754,75.6954,12100.0
2015-02-02 12:40:00,75.82,76.05,75.51,75.51,11100.0,75.6854,75.915,75.376,75.376,11100.0
2015-02-02 12:50:00,75.45,75.68,75.45,75.68,4800.0,75.3161,75.5457,75.3161,75.5457,4800.0
2015-02-02 13:00:00,75.68,75.91,75.67,75.86,8300.0,75.5457,75.7753,75.5357,75.7253,8300.0
2015-02-02 13:10:00,75.89,75.97,75.23,75.23,9200.0,75.7553,75.8351,75.0965,75.0965,9200.0
2015-02-02 13:20:00,75.33,75.59,75.16,75.48,7200.0,75.1963,75.4558,75.0266,75.346,7200.0
2015-02-02 13:30:00,75.51,75.72,75.15,75.15,5200.0,75.376,75.5856,75.0166,75.0166,5200.0
2015-02-02 13:40:00,75.1,75.32,75.04,75.25,9000.0,74.9667,75.1863,74.9068,75.1164,9000.0
2015-02-02 13:50:00,75.25,75.28,75.04,75.06,3500.0,75.1164,75.1464,74.9068,74.9268,3500.0
2015-02-02 14:00:00,75.11,75.18,75.09,75.18,2800.0,74.9767,75.0465,74.9567,75.0465,2800.0
2015-02-02 14:10:00,75.15,75.22,75.09,75.22,6600.0,75.0166,75.0865,74.9567,75.0865,6600.0
2015-02-02 14:20:00,75.22,75.29,75.19,75.29,4100.0,75.0865,75.1564,75.0565,75.1564,4100.0
2015-02-02 14:30:00,75.3,75.41,75.22,75.22,4200.0,75.1663,75.2761,75.0865,75.0865,4200.0
2015-02-02 14:40:00,75.2,75.33,75.19,75.25,4800.0,75.0665,75.1963,75.0565,75.1164,4800.0
2015-02-02 14:50:00,75.31,75.45,75.28,75.45,6500.0,75.1763,75.3161,75.1464,75.3161,6500.0
2015-02-02 15:00:00,75.45,75.85,75.44,75.73,7700.0,75.3161,75.7154,75.3061,75.5956,7700.0
2015-02-02 15:10:00,75.69,76.01,75.69,75.94,12100.0,75.5556,75.8751,75.5556,75.8052,12100.0
2015-02-02 15:20:00,75.98,76.09,75.91,75.97,10100.0,75.8451,75.9549,75.7753,75.8351,10100.0
2015-02-02 15:30:00,75.94,75.97,75.45,75.97,16500.0,75.8052,75.8351,75.3161,75.8351,16500.0
2015-02-02 15:40:00,75.98,76.33,75.92,76.31,26400.0,75.8451,76.1945,75.7852,76.1745,26400.0
2015-02-02 15:50:00,76.31,76.44,76.13,76.41,34500.0,76.1745,76.3043,75.9949,76.2744,34500.0
2015-02-03 09:30:00,76.56,77.17,76.52,76.8,11900.0,76.4241,77.033,76.3842,76.6637,11900.0
2015-02-03 09:40:00,76.81,77.19,76.81,76.93,4100.0,76.6737,77.053,76.6737,76.7934,4100.0
2015-02-03 09:50:00,76.91,76.99,76.79,76.79,9400.0,76.7735,76.8533,76.6537,76.6537,9400.0
2015-02-03 10:00:00,76.79,76.87,76.17,76.17,6200.0,76.6537,76.7335,76.0348,76.0348,6200.0
2015-02-03 10:10:00,76.26,76.26,75.45,75.58,16100.0,76.1246,76.1246,75.3161,75.4458,16100.0
2015-02-03 10:20:00,75.56,76.48,75.55,76.48,6600.0,75.4259,76.3442,75.4159,76.3442,6600.0
2015-02-03 10:30:00,76.65,76.81,76.46,76.46,4500.0,76.5139,76.6737,76.3243,76.3243,4500.0
2015-02-03 10:40:00,76.46,76.63,76.0,76.0,3500.0,76.3243,76.494,75.8651,75.8651,3500.0
2015-02-03 10:50:00,76.01,76.14,75.91,75.91,7300.0,75.8751,76.0048,75.7753,75.7753,7300.0
2015-02-03 11:00:00,75.99,76.23,75.85,76.17,5200.0,75.8551,76.0947,75.7154,76.0348,5200.0
2015-02-03 11:10:00,76.13,76.27,76.02,76.21,1700.0,75.9949,76.1346,75.8851,76.0747,1700.0
2015-02-03 11:20:00,76.06,76.16,75.91,75.95,3900.0,75.925,76.0248,75.7753,75.8152,3900.0
2015-02-03 11:30:00,75.96,76.18,75.96,76.12,4200.0,75.8252,76.0448,75.8252,75.9849,4200.0
2015-02-03 11:40:00,76.32,76.39,76.08,76.08,2500.0,76.1845,76.2544,75.945,75.945,2500.0
2015-02-03 11:50:00,76.16,76.21,75.88,75.91,7600.0,76.0248,76.0747,75.7453,75.7753,7600.0
2015-02-03 12:00:00,76.02,76.34,75.88,76.34,2500.0,75.8851,76.2045,75.7453,76.2045,2500.0
2015-02-03 12:10:00,76.41,76.49,76.34,76.37,2900.0,76.2744,76.3542,76.2045,76.2344,2900.0
2015-02-03 12:20:00,76.36,76.74,76.32,76.74,15300.0,76.2245,76.6038,76.1845,76.6038,15300.0
2015-02-03 12:30:00,76.66,76.66,76.42,76.42,3100.0,76.5239,76.5239,76.2843,76.2843,3100.0
2015-02-03 12:40:00,76.47,76.68,76.47,76.56,3600.0,76.3343,76.5439,76.3343,76.4241,3600.0
2015-02-03 12:50:00,76.56,76.57,76.41,76.41,2100.0,76.4241,76.4341,76.2744,76.2744,2100.0
2015-02-03 13:00:00,76.41,76.48,76.29,76.33,9400.0,76.2744,76.3442,76.1546,76.1945,9400.0
2015-02-03 13:10:00,76.24,76.32,76.04,76.15,3700.0,76.1047,76.1845,75.905,76.0148,3700.0
2015-02-03 13:20:00,76.15,76.16,75.88,75.88,4900.0,76.0148,76.0248,75.7453,75.7453,4900.0
2015-02-03 13:30:00,75.82,75.91,75.58,75.58,4300.0,75.6854,75.7753,75.4458,75.4458,4300.0
2015-02-03 13:40:00,75.59,75.89,75.59,75.89,4300.0,75.4558,75.7553,75.4558,75.7553,4300.0
2015-02-03 13:50:00,75.81,76.17,75.8,76.09,3900.0,75.6754,76.0348,75.6654,75.9549,3900.0
2015-02-03 14:00:00,76.15,76.2,76.03,76.13,6900.0,76.0148,76.0647,75.895,75.9949,6900.0
2015-02-03 14:10:00,76.29,76.43,76.09,76.13,10600.0,76.1546,76.2943,75.9549,75.9949,10600.0
2015-02-03 14:20:00,76.13,76.36,76.01,76.29,9700.0,75.9949,76.2245,75.8751,76.1546,9700.0
2015-02-03 14:30:00,76.31,76.61,76.25,76.61,5300.0,76.1745,76.474,76.1146,76.474,5300.0
2015-02-03 14:40:00,76.61,76.61,76.45,76.48,1800.0,76.474,76.474,76.3143,76.3442,1800.0
2015-02-03 14:50:00,76.59,76.67,76.57,76.64,2500.0,76.454,76.5339,76.4341,76.504,2500.0
2015-02-03 15:00:00,76.65,76.67,76.39,76.5,6800.0,76.5139,76.5339,76.2544,76.3642,6800.0
2015-02-03 15:10:00,76.49,76.5,76.34,76.43,8800.0,76.3542,76.3642,76.2045,76.2943,8800.0
2015-02-03 15:20:00,76.47,76.81,76.44,76.71,7000.0,76.3343,76.6737,76.3043,76.5738,7000.0
2015-02-03 15:30:00,76.8,77.0,76.75,76.97,20600.0,76.6637,76.8633,76.6138,76.8334,20600.0
2015-02-03 15:40:00,77.0,77.16,76.91,77.07,15000.0,76.8633,77.023,76.7735,76.9332,15000.0
2015-02-03 15:50:00,77.09,77.41,77.07,77.19,31700.0,76.9532,77.2726,76.9332,77.053,31700.0
2015-02-04 09:30:00,77.12,77.38,76.49,77.23,2500.0,76.9831,77.2426,76.3542,77.0929,2500.0
2015-02-04 09:40:00,77.36,78.16,77.36,78.12,17100.0,77.2227,78.0213,77.2227,77.9813,17100.0
2015-02-04 09:50:00,78.1,78.52,78.04,78.41,9300.0,77.9614,78.3806,77.9015,78.2708,9300.0
2015-02-04 10:00:00,78.28,78.36,77.94,78.04,7100.0,78.141,78.2209,77.8016,77.9015,7100.0
2015-02-04 10:10:00,78.09,78.12,77.98,78.1,6000.0,77.9514,77.9813,77.8416,77.9614,6000.0
2015-02-04 10:20:00,78.11,78.11,77.84,77.84,800.0,77.9713,77.9713,77.7018,77.7018,800.0
2015-02-04 10:30:00,77.89,78.09,77.79,77.97,2800.0,77.7517,77.9514,77.6519,77.8316,2800.0
2015-02-04 10:40:00,77.95,78.0,77.8,77.99,4300.0,77.8116,77.8615,77.6619,77.8516,4300.0
2015-02-04 10:50:00,77.87,78.0,77.87,77.98,1500.0,77.7318,77.8615,77.7318,77.8416,1500.0
2015-02-04 11:00:00,77.99,78.22,77.99,78.22,1300.0,77.8516,78.0812,77.8516,78.0812,1300.0
2015-02-04 11:10:00,78.22,78.27,78.01,78.14,3100.0,78.0812,78.1311,77.8715,78.0013,3100.0
2015-02-04 11:20:00,78.11,78.28,78.06,78.1,1600.0,77.9713,78.141,77.9214,77.9614,1600.0
2015-02-04 11:30:00,78.18,78.33,78.18,78.31,800.0,78.0412,78.191,78.0412,78.171,800.0
2015-02-04 11:40:00,78.21,78.29,78.15,78.27,1700.0,78.0712,78.151,78.0113,78.1311,1700.0
2015-02-04 11:50:00,78.12,78.25,78.06,78.14,5900.0,77.9813,78.1111,77.9214,78.0013,5900.0
2015-02-04 12:00:00,78.18,78.21,77.87,77.87,2200.0,78.0412,78.0712,77.7318,77.7318,2200.0
2015-02-04 12:10:00,78.01,78.01,77.81,77.81,900.0,77.8715,77.8715,77.6719,77.6719,900.0
2015-02-04 12:20:00,77.76,77.83,77.55,77.55,1800.0,77.622,77.6918,77.4123,77.4123,1800.0
2015-02-04 12:30:00,77.6,77.61,77.43,77.43,1700.0,77.4623,77.4722,77.2926,77.2926,1700.0
2015-02-04 12:40:00,77.54,77.55,77.5,77.5,2500.0,77.4024,77.4123,77.3624,77.3624,2500.0
2015-02-04 12:50:00,77.56,77.6,77.51,77.53,900.0,77.4223,77.4623,77.3724,77.3924,900.0
2015-02-04 13:00:00,77.55,77.74,77.54,77.74,1300.0,77.4123,77.602,77.4024,77.602,1300.0
2015-02-04 13:10:00,77.8,77.88,77.67,77.8,2500.0,77.6619,77.7418,77.5321,77.6619,2500.0
2015-02-04 13:20:00,77.77,77.77,77.63,77.75,2000.0,77.632,77.632,77.4922,77.612,2000.0
2015-02-04 13:30:00,77.71,77.88,77.71,77.88,200.0,77.5721,77.7418,77.5721,77.7418,200.0
2015-02-04 13:40:00,77.87,78.09,77.87,77.94,4700.0,77.7318,77.9514,77.7318,77.8016,4700.0
2015-02-04 13:50:00,77.85,77.91,77.81,77.9,1400.0,77.7118,77.7717,77.6719,77.7617,1400.0
2015-02-04 14:00:00,77.89,78.11,77.89,78.02,2800.0,77.7517,77.9713,77.7517,77.8815,2800.0
2015-02-04 14:10:00,78.04,78.1,77.89,77.89,5400.0,77.9015,77.9614,77.7517,77.7517,5400.0
2015-02-04 14:20:00,78.01,78.46,78.01,78.45,3800.0,77.8715,78.3207,77.8715,78.3107,3800.0
2015-02-04 14:30:00,78.47,78.5,78.38,78.41,3200.0,78.3307,78.3607,78.2409,78.2708,3200.0
2015-02-04 14:40:00,78.48,78.61,78.35,78.61,1700.0,78.3407,78.4705,78.2109,78.4705,1700.0
2015-02-04 14:50:00,78.6,78.62,78.57,78.62,900.0,78.4605,78.4804,78.4305,78.4804,900.0
2015-02-04 15:00:00,78.53,78.61,78.3,78.38,3200.0,78.3906,78.4705,78.161,78.2409,3200.0
2015-02-04 15:10:00,78.38,78.59,78.31,78.59,1800.0,78.2409,78.4505,78.171,78.4505,1800.0
2015-02-04 15:20:00,78.51,78.52,78.39,78.48,2900.0,78.3706,78.3806,78.2508,78.3407,2900.0
2015-02-04 15:30:00,78.5,78.82,78.5,78.58,6200.0,78.3607,78.6801,78.3607,78.4405,6200.0
2015-02-04 15:40:00,78.49,78.56,77.95,78.07,13400.0,78.3507,78.4205,77.8116,77.9314,13400.0
2015-02-04 15:50:00,78.03,78.06,77.81,78.01,20200.0,77.8915,77.9214,77.6719,77.8715,20200.0
2015-02-05 09:30:00,78.02,78.58,77.68,78.58,21000.0,77.8815,78.4405,77.5421,78.4405,21000.0
2015-02-05 09:40:00,78.59,78.95,78.33,78.94,3900.0,78.4505,78.8099,78.191,78.7999,3900.0
2015-02-05 09:50:00,79.43,79.43,78.5,78.5,3300.0,79.289,79.289,78.3607,78.3607,3300.0
2015-02-05 10:00:00,78.5,78.55,78.48,78.49,1100.0,78.3607,78.4106,78.3407,78.3507,1100.0
2015-02-05 10:10:00,78.46,78.46,78.21,78.4,1000.0,78.3207,78.3207,78.0712,78.2608,1000.0
2015-02-05 10:20:00,78.3,78.42,78.3,78.42,300.0,78.161,78.2808,78.161,78.2808,300.0
2015-02-05 10:30:00,78.33,78.44,78.32,78.37,1800.0,78.191,78.3008,78.181,78.2309,1800.0
2015-02-05 10:40:00,78.36,78.4,78.0,78.0,7100.0,78.2209,78.2608,77.8615,77.8615,7100.0
2015-02-05 10:50:00,78.03,78.2,77.98,78.02,2800.0,77.8915,78.0612,77.8416,77.8815,2800.0
2015-02-05 11:00:00,77.89,78.13,77.74,78.13,3300.0,77.7517,77.9913,77.602,77.9913,3300.0
2015-02-05 11:10:00,78.13,78.18,78.0,78.02,3300.0,77.9913,78.0412,77.8615,77.8815,3300.0
2015-02-05 11:20:00,78.02,78.24,78.0,78.24,8100.0,77.8815,78.1011,77.8615,78.1011,8100.0
2015-02-05 11:30:00,78.15,78.27,78.15,78.27,1000.0,78.0113,78.1311,78.0113,78.1311,1000.0
2015-02-05 11:40:00,78.28,78.29,78.14,78.25,1200.0,78.141,78.151,78.0013,78.1111,1200.0
2015-02-05 11:50:00,78.36,78.67,78.36,78.67,3600.0,78.2209,78.5304,78.2209,78.5304,3600.0
2015-02-05 12:00:00,78.64,78.64,78.26,78.27,1900.0,78.5004,78.5004,78.1211,78.1311,1900.0
2015-02-05 12:10:00,78.36,78.55,78.36,78.48,1500.0,78.2209,78.4106,78.2209,78.3407,1500.0
2015-02-05 12:20:00,78.58,78.58,78.44,78.56,400.0,78.4405,78.4405,78.3008,78.4205,400.0
2015-02-05 12:30:00,78.57,78.57,78.57,78.57,200.0,78.4305,78.4305,78.4305,78.4305,200.0
2015-02-05 12:40:00,78.55,78.64,78.55,78.55,3400.0,78.4106,78.5004,78.4106,78.4106,3400.0
2015-02-05 12:50:00,78.55,78.55,78.3,78.46,1500.0,78.4106,78.4106,78.161,78.3207,1500.0
2015-02-05 13:00:00,78.44,78.45,78.22,78.27,4900.0,78.3008,78.3107,78.0812,78.1311,4900.0
2015-02-05 13:10:00,78.27,78.31,78.17,78.28,2700.0,78.1311,78.171,78.0312,78.141,2700.0
2015-02-05 13:20:00,78.3,78.31,78.17,78.18,1100.0,78.161,78.171,78.0312,78.0412,1100.0
2015-02-05 13:30:00,78.3,78.31,78.16,78.27,1500.0,78.161,78.171,78.0213,78.1311,1500.0
2015-02-05 13:40:00,78.22,78.3,78.21,78.23,4900.0,78.0812,78.161,78.0712,78.0911,4900.0
2015-02-05 13:50:00,78.2,78.22,78.1,78.13,1800.0,78.0612,78.0812,77.9614,77.9913,1800.0
2015-02-05 14:00:00,78.13,78.18,78.08,78.15,3200.0,77.9913,78.0412,77.9414,78.0113,3200.0
2015-02-05 14:10:00,78.16,78.29,78.14,78.19,2400.0,78.0213,78.151,78.0013,78.0512,2400.0
2015-02-05 14:20:00,78.23,78.27,78.13,78.18,1300.0,78.0911,78.1311,77.9913,78.0412,1300.0
2015-02-05 14:30:00,78.13,78.23,78.07,78.23,1700.0,77.9913,78.0911,77.9314,78.0911,1700.0
2015-02-05 14:40:00,78.3,78.3,78.19,78.24,800.0,78.161,78.161,78.0512,78.1011,800.0
2015-02-05 14:50:00,78.32,78.35,78.24,78.24,7700.0,78.181,78.2109,78.1011,78.1011,7700.0
2015-02-05 15:00:00,78.25,78.42,78.25,78.33,4300.0,78.1111,78.2808,78.1111,78.191,4300.0
2015-02-05 15:10:00,78.24,78.33,78.24,78.33,4300.0,78.1011,78.191,78.1011,78.191,4300.0
2015-02-05 15:20:00,78.35,78.36,78.32,78.35,7900.0,78.2109,78.2209,78.181,78.2109,7900.0
2015-02-05 15:30:00,78.35,78.41,78.32,78.32,16200.0,78.2109,78.2708,78.181,78.181,16200.0
2015-02-05 15:40:00,78.36,78.53,78.31,78.34,7500.0,78.2209,78.3906,78.171,78.2009,7500.0
2015-02-05 15:50:00,78.35,78.41,78.28,78.36,19400.0,78.2109,78.2708,78.141,78.2209,19400.0
2015-02-06 09:30:00,78.34,78.34,77.99,78.18,2400.0,78.2009,78.2009,77.8516,78.0412,2400.0
2015-02-06 09:40:00,78.35,78.39,78.2,78.24,4100.0,78.2109,78.2508,78.0612,78.1011,4100.0
2015-02-06 09:50:00,78.16,78.46,78.16,78.46,1200.0,78.0213,78.3207,78.0213,78.3207,1200.0
2015-02-06 10:00:00,78.57,78.85,78.57,78.81,700.0,78.4305,78.71,78.4305,78.6701,700.0
2015-02-06 10:10:00,78.86,79.0,78.86,78.89,2100.0,78.72,78.8598,78.72,78.75,2100.0
2015-02-06 10:20:00,79.1,79.19,78.84,78.84,1600.0,78.9596,79.0494,78.7001,78.7001,1600.0
2015-02-06 10:30:00,78.65,78.95,78.65,78.93,800.0,78.5104,78.8099,78.5104,78.7899,800.0
2015-02-06 10:40:00,78.97,79.19,78.9,79.19,3400.0,78.8298,79.0494,78.7599,79.0494,3400.0
2015-02-06 10:50:00,79.26,79.27,79.15,79.27,400.0,79.1193,79.1293,79.0095,79.1293,400.0
2015-02-06 11:00:00,79.28,79.28,79.04,79.04,900.0,79.1393,79.1393,78.8997,78.8997,900.0
2015-02-06 11:10:00,79.29,79.4,79.25,79.25,2300.0,79.1493,79.2591,79.1093,79.1093,2300.0
2015-02-06 11:20:00,79.25,79.46,79.23,79.43,1500.0,79.1093,79.319,79.0894,79.289,1500.0
2015-02-06 11:30:00,79.3,79.34,79.05,79.05,1700.0,79.1592,79.1992,78.9097,78.9097,1700.0
2015-02-06 11:40:00,79.17,79.21,79.17,79.19,600.0,79.0295,79.0694,79.0295,79.0494,600.0
2015-02-06 11:50:00,79.2,79.2,79.06,79.06,200.0,79.0594,79.0594,78.9197,78.9197,200.0
2015-02-06 12:00:00,79.07,79.07,78.87,78.87,800.0,78.9296,78.9296,78.73,78.73,800.0
2015-02-06 12:10:00,78.92,78.92,78.69,78.8,6200.0,78.7799,78.7799,78.5503,78.6601,6200.0
2015-02-06 12:20:00,78.79,78.79,78.62,78.62,300.0,78.6501,78.6501,78.4804,78.4804,300.0
2015-02-06 12:30:00,78.64,78.64,78.51,78.55,900.0,78.5004,78.5004,78.3706,78.4106,900.0
2015-02-06 12:40:00,78.44,78.51,78.23,78.29,1600.0,78.3008,78.3706,78.0911,78.151,1600.0
2015-02-06 12:50:00,78.42,78.51,78.21,78.51,9300.0,78.2808,78.3706,78.0712,78.3706,9300.0
2015-02-06 13:00:00,78.54,78.54,78.16,78.28,2000.0,78.4006,78.4006,78.0213,78.141,2000.0
2015-02-06 13:10:00,78.25,78.25,78.03,78.07,900.0,78.1111,78.1111,77.8915,77.9314,900.0
2015-02-06 13:20:00,78.07,78.07,77.92,78.05,4300.0,77.9314,77.9314,77.7817,77.9115,4300.0
2015-02-06 13:30:00,78.07,78.09,77.85,77.97,3400.0,77.9314,77.9514,77.7118,77.8316,3400.0
2015-02-06 13:40:00,77.96,78.09,77.96,78.01,1400.0,77.8216,77.9514,77.8216,77.8715,1400.0
2015-02-06 13:50:00,78.04,78.13,77.97,78.13,3200.0,77.9015,77.9913,77.8316,77.9913,3200.0
2015-02-06 14:00:00,78.02,78.02,77.83,77.83,2500.0,77.8815,77.8815,77.6918,77.6918,2500.0
2015-02-06 14:10:00,77.86,78.1,77.85,77.87,4800.0,77.7218,77.9614,77.7118,77.7318,4800.0
2015-02-06 14:20:00,77.96,78.02,77.94,77.94,2000.0,77.8216,77.8815,77.8016,77.8016,2000.0
2015-02-06 14:30:00,77.96,78.22,77.96,78.19,2700.0,77.8216,78.0812,77.8216,78.0512,2700.0
2015-02-06 14:40:00,78.06,78.19,78.02,78.02,1700.0,77.9214,78.0512,77.8815,77.8815,1700.0
2015-02-06 14:50:00,78.08,78.08,77.94,77.96,1600.0,77.9414,77.9414,77.8016,77.8216,1600.0
2015-02-06 15:00:00,77.85,77.96,77.77,77.96,2000.0,77.7118,77.8216,77.632,77.8216,2000.0
2015-02-06 15:10:00,77.9,78.02,77.79,78.01,2400.0,77.7617,77.8815,77.6519,77.8715,2400.0
2015-02-06 15:20:00,77.88,78.0,77.86,77.87,4500.0,77.7418,77.8615,77.7218,77.7318,4500.0
2015-02-06 15:30:00,77.83,77.94,77.83,77.87,6300.0,77.6918,77.8016,77.6918,77.7318,6300.0
2015-02-06 15:40:00,77.93,77.93,77.66,77.72,8400.0,77.7917,77.7917,77.5221,77.582,8400.0
2015-02-06 15:50:00,77.78,78.06,77.7,78.05,24000.0,77.6419,77.9214,77.5621,77.9115,24000.0
2015-02-09 09:30:00,77.57,78.39,77.09,77.7,3800.0,77.4323,78.2508,76.9532,77.5621,3800.0
2015-02-09 09:40:00,77.75,78.31,77.43,77.86,2500.0,77.612,78.171,77.2926,77.7218,2500.0
2015-02-09 09:50:00,78.04,78.19,77.78,77.78,4100.0,77.9015,78.0512,77.6419,77.6419,4100.0
2015-02-09 10:00:00,77.85,77.97,77.85,77.92,300.0,77.7118,77.8316,77.7118,77.7817,300.0
2015-02-09 10:10:00,77.75,77.92,77.75,77.86,4100.0,77.612,77.7817,77.612,77.7218,4100.0
2015-02-09 10:20:00,77.75,78.01,77.7,77.81,20900.0,77.612,77.8715,77.5621,77.6719,20900.0
2015-02-09 10:30:00,77.76,77.89,77.73,77.84,4300.0,77.622,77.7517,77.592,77.7018,4300.0
2015-02-09 10:40:00,77.84,77.84,77.34,77.47,3100.0,77.7018,77.7018,77.2027,77.3325,3100.0
2015-02-09 10:50:00,77.43,77.83,77.36,77.66,3200.0,77.2926,77.6918,77.2227,77.5221,3200.0
2015-02-09 11:00:00,77.64,77.75,77.59,77.75,1800.0,77.5022,77.612,77.4523,77.612,1800.0
2015-02-09 11:10:00,77.68,77.76,77.55,77.62,4700.0,77.5421,77.622,77.4123,77.4822,4700.0
2015-02-09 11:20:00,77.72,77.81,77.62,77.77,1900.0,77.582,77.6719,77.4822,77.632,1900.0
2015-02-09 11:30:00,77.75,77.78,77.58,77.62,1400.0,77.612,77.6419,77.4423,77.4822,1400.0
2015-02-09 11:40:00,77.65,77.86,77.58,77.71,7500.0,77.5122,77.7218,77.4423,77.5721,7500.0
2015-02-09 11:50:00,77.69,77.7,77.3,77.47,7000.0,77.5521,77.5621,77.1628,77.3325,7000.0
2015-02-09 12:00:00,77.57,77.57,77.4,77.51,3300.0,77.4323,77.4323,77.2626,77.3724,3300.0
2015-02-09 12:10:00,77.56,77.65,77.4,77.52,1800.0,77.4223,77.5122,77.2626,77.3824,1800.0
2015-02-09 12:20:00,77.44,77.6,77.4,77.54,1300.0,77.3025,77.4623,77.2626,77.4024,1300.0
2015-02-09 12:30:00,77.62,77.7,77.47,77.51,1900.0,77.4822,77.5621,77.3325,77.3724,1900.0
2015-02-09 12:40:00,77.68,77.68,77.55,77.64,3100.0,77.5421,77.5421,77.4123,77.5022,3100.0
2015-02-09 12:50:00,77.56,77.65,77.55,77.65,3400.0,77.4223,77.5122,77.4123,77.5122,3400.0
2015-02-09 13:00:00,77.62,77.74,77.62,77.74,500.0,77.4822,77.602,77.4822,77.602,500.0
2015-02-09 13:10:00,77.74,77.88,77.74,77.75,4800.0,77.602,77.7418,77.602,77.612,4800.0
2015-02-09 13:20:00,77.56,77.7,77.44,77.6,1900.0,77.4223,77.5621,77.3025,77.4623,1900.0
2015-02-09 13:30:00,77.48,77.54,77.48,77.54,400.0,77.3425,77.4024,77.3425,77.4024,400.0
2015-02-09 13:40:00,77.4,77.47,77.4,77.44,800.0,77.2626,77.3325,77.2626,77.3025,800.0
2015-02-09 13:50:00,77.47,77.52,77.41,77.43,500.0,77.3325,77.3824,77.2726,77.2926,500.0
2015-02-09 14:00:00,77.38,77.48,77.3,77.46,1200.0,77.2426,77.3425,77.1628,77.3225,1200.0
2015-02-09 14:10:00,77.47,77.47,77.24,77.24,1300.0,77.3325,77.3325,77.1029,77.1029,1300.0
2015-02-09 14:20:00,77.32,77.46,77.32,77.35,1600.0,77.1827,77.3225,77.1827,77.2127,1600.0
2015-02-09 14:30:00,77.23,77.35,77.14,77.29,3400.0,77.0929,77.2127,77.0031,77.1528,3400.0
2015-02-09 14:40:00,77.21,77.28,77.11,77.16,4600.0,77.0729,77.1428,76.9731,77.023,4600.0
2015-02-09 14:50:00,77.15,77.15,77.03,77.05,2100.0,77.0131,77.0131,76.8933,76.9132,2100.0
2015-02-09 15:00:00,77.11,77.11,76.99,77.09,2900.0,76.9731,76.9731,76.8533,76.9532,2900.0
2015-02-09 15:10:00,77.07,77.26,77.07,77.22,2900.0,76.9332,77.1229,76.9332,77.0829,2900.0
2015-02-09 15:20:00,77.23,77.55,77.23,77.41,12100.0,77.0929,77.4123,77.0929,77.2726,12100.0
2015-02-09 15:30:00,77.41,77.41,77.29,77.35,5400.0,77.2726,77.2726,77.1528,77.2127,5400.0
2015-02-09 15:40:00,77.35,77.54,77.34,77.49,28500.0,77.2127,77.4024,77.2027,77.3524,28500.0
2015-02-09 15:50:00,77.41,77.53,77.4,77.51,37300.0,77.2726,77.3924,77.2626,77.3724,37300.0
2015-02-10 09:30:00,78.36,78.36,77.75,78.03,2300.0,78.2209,78.2209,77.612,77.8915,2300.0
2015-02-10 09:40:00,78.0,78.01,77.81,77.9,4500.0,77.8615,77.8715,77.6719,77.7617,4500.0
2015-02-10 09:50:00,77.84,77.88,77.8,77.88,3400.0,77.7018,77.7418,77.6619,77.7418,3400.0
2015-02-10 10:00:00,78.0,78.04,77.78,77.83,4700.0,77.8615,77.9015,77.6419,77.6918,4700.0
2015-02-10 10:10:00,77.87,78.05,77.82,77.82,2200.0,77.7318,77.9115,77.6819,77.6819,2200.0
2015-02-10 10:20:00,77.7,77.78,77.61,77.71,5100.0,77.5621,77.6419,77.4722,77.5721,5100.0
2015-02-10 10:30:00,77.65,77.73,77.37,77.7,3100.0,77.5122,77.592,77.2327,77.5621,3100.0
2015-02-10 10:40:00,77.54,77.72,77.48,77.49,4600.0,77.4024,77.582,77.3425,77.3524,4600.0
2015-02-10 10:50:00,77.49,77.68,77.49,77.68,1000.0,77.3524,77.5421,77.3524,77.5421,1000.0
2015-02-10 11:00:00,77.63,77.69,77.63,77.69,300.0,77.4922,77.5521,77.4922,77.5521,300.0
2015-02-10 11:10:00,77.71,77.83,77.64,77.71,3000.0,77.5721,77.6918,77.5022,77.5721,3000.0
2015-02-10 11:20:00,77.72,77.82,77.68,77.69,3200.0,77.582,77.6819,77.5421,77.5521,3200.0
2015-02-10 11:30:00,77.85,77.85,77.68,77.68,800.0,77.7118,77.7118,77.5421,77.5421,800.0
2015-02-10 11:40:00,77.66,77.71,77.66,77.71,200.0,77.5221,77.5721,77.5221,77.5721,200.0
2015-02-10 11:50:00,77.78,77.78,77.72,77.72,400.0,77.6419,77.6419,77.582,77.582,400.0
2015-02-10 12:00:00,77.63,77.63,77.55,77.55,600.0,77.4922,77.4922,77.4123,77.4123,600.0
2015-02-10 12:10:00,77.7,78.01,77.65,78.0,2600.0,77.5621,77.8715,77.5122,77.8615,2600.0
2015-02-10 12:20:00,78.0,78.0,77.82,77.9,6100.0,77.8615,77.8615,77.6819,77.7617,6100.0
2015-02-10 12:30:00,77.75,77.78,77.52,77.63,1200.0,77.612,77.6419,77.3824,77.4922,1200.0
2015-02-10 12:40:00,77.58,77.58,77.53,77.53,500.0,77.4423,77.4423,77.3924,77.3924,500.0
2015-02-10 12:50:00,77.46,77.61,77.35,77.43,1300.0,77.3225,77.4722,77.2127,77.2926,1300.0
2015-02-10 13:00:00,77.47,77.48,77.47,77.48,200.0,77.3325,77.3425,77.3325,77.3425,200.0
2015-02-10 13:10:00,77.53,77.8,77.53,77.8,400.0,77.3924,77.6619,77.3924,77.6619,400.0
2015-02-10 13:20:00,77.62,77.73,77.55,77.73,2100.0,77.4822,77.592,77.4123,77.592,2100.0
2015-02-10 13:30:00,77.72,77.89,77.66,77.88,2300.0,77.582,77.7517,77.5221,77.7418,2300.0
2015-02-10 13:40:00,77.81,77.81,77.79,77.81,2900.0,77.6719,77.6719,77.6519,77.6719,2900.0
2015-02-10 13:50:00,77.82,77.85,77.66,77.75,1900.0,77.6819,77.7118,77.5221,77.612,1900.0
2015-02-10 14:00:00,77.65,77.73,77.56,77.56,1300.0,77.5122,77.592,77.4223,77.4223,1300.0
2015-02-10 14:10:00,77.66,77.67,77.56,77.59,2000.0,77.5221,77.5321,77.4223,77.4523,2000.0
2015-02-10 14:20:00,77.63,77.92,77.55,77.92,2700.0,77.4922,77.7817,77.4123,77.7817,2700.0
2015-02-10 14:30:00,77.91,77.91,77.77,77.77,1600.0,77.7717,77.7717,77.632,77.632,1600.0
2015-02-10 14:40:00,77.94,78.07,77.94,78.07,200.0,77.8016,77.9314,77.8016,77.9314,200.0
2015-02-10 14:50:00,78.0,78.26,77.9,78.26,6600.0,77.8615,78.1211,77.7617,78.1211,6600.0
2015-02-10 15:00:00,78.29,78.38,78.04,78.26,8900.0,78.151,78.2409,77.9015,78.1211,8900.0
2015-02-10 15:10:00,78.32,78.35,77.96,78.0,3900.0,78.181,78.2109,77.8216,77.8615,3900.0
2015-02-10 15:20:00,78.0,78.34,77.83,78.18,9100.0,77.8615,78.2009,77.6918,78.0412,9100.0
2015-02-10 15:30:00,78.3,78.3,78.1,78.16,9600.0,78.161,78.161,77.9614,78.0213,9600.0
2015-02-10 15:40:00,78.18,78.36,78.13,78.15,4900.0,78.0412,78.2209,77.9913,78.0113,4900.0
2015-02-10 15:50:00,78.16,78.16,77.93,78.03,19300.0,78.0213,78.0213,77.7917,77.8915,19300.0
2015-02-11 09:30:00,77.93,77.93,77.47,77.88,1900.0,77.7917,77.7917,77.3325,77.7418,1900.0
2015-02-11 09:40:00,77.84,78.64,77.84,78.14,2300.0,77.7018,78.5004,77.7018,78.0013,2300.0
2015-02-11 09:50:00,78.12,78.21,78.05,78.12,1300.0,77.9813,78.0712,77.9115,77.9813,1300.0
2015-02-11 10:00:00,78.06,78.17,77.88,77.99,6000.0,77.9214,78.0312,77.7418,77.8516,6000.0
2015-02-11 10:10:00,78.15,78.25,77.96,77.96,1900.0,78.0113,78.1111,77.8216,77.8216,1900.0
2015-02-11 10:20:00,77.88,77.95,77.68,77.68,1100.0,77.7418,77.8116,77.5421,77.5421,1100.0
2015-02-11 10:30:00,77.78,78.01,77.78,78.0,1100.0,77.6419,77.8715,77.6419,77.8615,1100.0
2015-02-11 10:40:00,77.97,78.03,77.96,78.01,500.0,77.8316,77.8915,77.8216,77.8715,500.0
2015-02-11 10:50:00,78.15,78.17,78.11,78.11,400.0,78.0113,78.0312,77.9713,77.9713,400.0
2015-02-11 11:00:00,78.39,78.68,78.39,78.45,1900.0,78.2508,78.5403,78.2508,78.3107,1900.0
2015-02-11 11:10:00,78.35,78.44,78.3,78.35,1200.0,78.2109,78.3008,78.161,78.2109,1200.0
2015-02-11 11:20:00,78.21,78.28,77.95,78.27,3300.0,78.0712,78.141,77.8116,78.1311,3300.0
2015-02-11 11:30:00,78.19,78.19,78.12,78.12,400.0,78.0512,78.0512,77.9813,77.9813,400.0
2015-02-11 11:40:00,78.12,78.12,78.12,78.12,100.0,77.9813,77.9813,77.9813,77.9813,100.0
2015-02-11 11:50:00,78.12,78.12,78.08,78.1,400.0,77.9813,77.9813,77.9414,77.9614,400.0
2015-02-11 12:00:00,78.09,78.11,78.09,78.1,300.0,77.9514,77.9713,77.9514,77.9614,300.0
2015-02-11 12:10:00,78.1,78.1,78.1,78.1,0.0,77.9614,77.9614,77.9614,77.9614,0.0
2015-02-11 12:20:00,78.16,78.48,78.16,78.4,3200.0,78.0213,78.3407,78.0213,78.2608,3200.0
2015-02-11 12:30:00,78.38,78.38,78.34,78.34,400.0,78.2409,78.2409,78.2009,78.2009,400.0
2015-02-11 12:40:00,78.29,78.29,78.03,78.1,1800.0,78.151,78.151,77.8915,77.9614,1800.0
2015-02-11 12:50:00,78.05,78.08,77.95,77.98,1400.0,77.9115,77.9414,77.8116,77.8416,1400.0
2015-02-11 13:00:00,78.04,78.05,77.92,77.97,2500.0,77.9015,77.9115,77.7817,77.8316,2500.0
2015-02-11 13:10:00,77.94,78.01,77.9,77.93,5700.0,77.8016,77.8715,77.7617,77.7917,5700.0
2015-02-11 13:20:00,77.92,77.96,77.83,77.83,1300.0,77.7817,77.8216,77.6918,77.6918,1300.0
2015-02-11 13:30:00,77.71,77.99,77.71,77.92,2300.0,77.5721,77.8516,77.5721,77.7817,2300.0
2015-02-11 13:40:00,78.08,78.12,78.07,78.07,900.0,77.9414,77.9813,77.9314,77.9314,900.0
2015-02-11 13:50:00,78.08,78.2,78.05,78.2,1100.0,77.9414,78.0612,77.9115,78.0612,1100.0
2015-02-11 14:00:00,78.16,78.34,78.05,78.34,1900.0,78.0213,78.2009,77.9115,78.2009,1900.0
2015-02-11 14:10:00,78.33,78.33,78.22,78.22,400.0,78.191,78.191,78.0812,78.0812,400.0
2015-02-11 14:20:00,78.28,78.34,77.97,78.1,1400.0,78.141,78.2009,77.8316,77.9614,1400.0
2015-02-11 14:30:00,78.16,78.33,78.16,78.27,1200.0,78.0213,78.191,78.0213,78.1311,1200.0
2015-02-11 14:40:00,78.24,78.46,78.24,78.34,1400.0,78.1011,78.3207,78.1011,78.2009,1400.0
2015-02-11 14:50:00,78.34,78.43,78.28,78.28,1200.0,78.2009,78.2908,78.141,78.141,1200.0
2015-02-11 15:00:00,78.32,78.34,78.17,78.28,900.0,78.181,78.2009,78.0312,78.141,900.0
2015-02-11 15:10:00,78.28,78.41,78.19,78.4,3000.0,78.141,78.2708,78.0512,78.2608,3000.0
2015-02-11 15:20:00,78.3,78.55,78.3,78.54,4200.0,78.161,78.4106,78.161,78.4006,4200.0
2015-02-11 15:30:00,78.48,78.55,78.38,78.52,4900.0,78.3407,78.4106,78.2409,78.3806,4900.0
2015-02-11 15:40:00,78.52,78.61,78.44,78.45,9800.0,78.3806,78.4705,78.3008,78.3107,9800.0
2015-02-11 15:50:00,78.46,78.59,78.42,78.56,19200.0,78.3207,78.4505,78.2808,78.4205,19200.0
2015-02-12 09:30:00,78.94,79.84,78.55,79.84,2000.0,78.7999,79.6983,78.4106,79.6983,2000.0
2015-02-12 09:40:00,79.37,79.37,78.95,79.32,1200.0,79.2291,79.2291,78.8099,79.1792,1200.0
2015-02-12 09:50:00,79.27,79.58,79.12,79.33,10300.0,79.1293,79.4387,78.9796,79.1892,10300.0
2015-02-12 10:00:00,79.23,79.32,79.17,79.17,300.0,79.0894,79.1792,79.0295,79.0295,300.0
2015-02-12 10:10:00,79.29,79.44,79.13,79.38,4600.0,79.1493,79.299,78.9895,79.2391,4600.0
2015-02-12 10:20:00,79.33,79.34,79.01,79.2,11000.0,79.1892,79.1992,78.8697,79.0594,11000.0
2015-02-12 10:30:00,79.12,79.38,79.12,79.37,2500.0,78.9796,79.2391,78.9796,79.2291,2500.0
2015-02-12 10:40:00,79.37,79.38,79.18,79.35,1200.0,79.2291,79.2391,79.0394,79.2091,1200.0
2015-02-12 10:50:00,79.27,79.38,79.18,79.31,1400.0,79.1293,79.2391,79.0394,79.1692,1400.0
2015-02-12 11:00:00,79.23,79.3,79.23,79.29,400.0,79.0894,79.1592,79.0894,79.1493,400.0
2015-02-12 11:10:00,79.23,79.38,79.17,79.38,4500.0,79.0894,79.2391,79.0295,79.2391,4500.0
2015-02-12 11:20:00,79.37,79.37,79.26,79.26,500.0,79.2291,79.2291,79.1193,79.1193,500.0
2015-02-12 11:30:00,79.37,79.5,79.33,79.41,3000.0,79.2291,79.3589,79.1892,79.269,3000.0
2015-02-12 11:40:00,79.52,79.53,79.5,79.53,300.0,79.3788,79.3888,79.3589,79.3888,300.0
2015-02-12 11:50:00,79.43,79.53,79.43,79.45,300.0,79.289,79.3888,79.289,79.309,300.0
2015-02-12 12:00:00,79.53,79.53,79.48,79.48,200.0,79.3888,79.3888,79.3389,79.3389,200.0
2015-02-12 12:10:00,79.53,79.71,79.5,79.71,1300.0,79.3888,79.5685,79.3589,79.5685,1300.0
2015-02-12 12:20:00,79.72,79.76,79.72,79.76,500.0,79.5785,79.6184,79.5785,79.6184,500.0
2015-02-12 12:30:00,79.8,80.0,79.75,79.75,2300.0,79.6583,79.858,79.6084,79.6084,2300.0
2015-02-12 12:40:00,79.84,79.85,79.77,79.77,600.0,79.6983,79.7083,79.6284,79.6284,600.0
2015-02-12 12:50:00,79.88,79.88,79.88,79.88,100.0,79.7382,79.7382,79.7382,79.7382,100.0
2015-02-12 13:00:00,79.85,79.94,79.85,79.94,200.0,79.7083,79.7981,79.7083,79.7981,200.0
2015-02-12 13:10:00,79.94,79.94,79.84,79.88,2200.0,79.7981,79.7981,79.6983,79.7382,2200.0
2015-02-12 13:20:00,79.78,79.78,79.7,79.7,600.0,79.6384,79.6384,79.5585,79.5585,600.0
2015-02-12 13:30:00,79.72,79.89,79.72,79.89,1400.0,79.5785,79.7482,79.5785,79.7482,1400.0
2015-02-12 13:40:00,79.93,80.0,79.91,79.91,2300.0,79.7881,79.858,79.7682,79.7682,2300.0
2015-02-12 13:50:00,79.91,79.96,79.88,79.95,1900.0,79.7682,79.8181,79.7382,79.8081,1900.0
2015-02-12 14:00:00,79.94,79.99,79.87,79.99,900.0,79.7981,79.848,79.7282,79.848,900.0
2015-02-12 14:10:00,79.98,79.99,79.78,79.89,6100.0,79.838,79.848,79.6384,79.7482,6100.0
2015-02-12 14:20:00,79.88,79.98,79.88,79.88,1100.0,79.7382,79.838,79.7382,79.7382,1100.0
2015-02-12 14:30:00,79.88,80.0,79.88,79.94,1600.0,79.7382,79.858,79.7382,79.7981,1600.0
2015-02-12 14:40:00,79.98,80.4,79.98,80.32,13400.0,79.838,80.2573,79.838,80.1774,13400.0
2015-02-12 14:50:00,80.37,80.38,80.29,80.38,500.0,80.2273,80.2373,80.1475,80.2373,500.0
2015-02-12 15:00:00,80.3,80.41,80.3,80.41,1100.0,80.1575,80.2673,80.1575,80.2673,1100.0
2015-02-12 15:10:00,80.44,80.44,80.38,80.43,1300.0,80.2972,80.2972,80.2373,80.2872,1300.0
2015-02-12 15:20:00,80.38,80.42,80.3,80.38,3900.0,80.2373,80.2772,80.1575,80.2373,3900.0
2015-02-12 15:30:00,80.32,80.36,80.27,80.33,2100.0,80.1774,80.2174,80.1275,80.1874,2100.0
2015-02-12 15:40:00,80.4,80.59,80.35,80.52,13100.0,80.2573,80.4469,80.2074,80.3771,13100.0
2015-02-12 15:50:00,80.52,80.6,80.44,80.49,16800.0,80.3771,80.4569,80.2972,80.3471,16800.0
2015-02-13 09:30:00,80.75,81.18,80.38,80.49,4200.0,80.6067,81.0359,80.2373,80.3471,4200.0
2015-02-13 09:40:00,80.71,80.71,79.99,79.99,2000.0,80.5667,80.5667,79.848,79.848,2000.0
2015-02-13 09:50:00,80.16,80.51,80.02,80.32,3200.0,80.0177,80.3671,79.878,80.1774,3200.0
2015-02-13 10:00:00,80.27,80.27,79.98,79.98,2000.0,80.1275,80.1275,79.838,79.838,2000.0
2015-02-13 10:10:00,79.97,80.31,79.97,80.31,3000.0,79.828,80.1674,79.828,80.1674,3000.0
2015-02-13 10:20:00,80.31,80.37,80.08,80.13,2700.0,80.1674,80.2273,79.9378,79.9878,2700.0
2015-02-13 10:30:00,80.19,80.32,79.91,79.91,3600.0,80.0477,80.1774,79.7682,79.7682,3600.0
2015-02-13 10:40:00,79.9,80.15,79.8,80.15,3500.0,79.7582,80.0077,79.6583,80.0077,3500.0
2015-02-13 10:50:00,80.06,80.41,80.06,80.3,1400.0,79.9179,80.2673,79.9179,80.1575,1400.0
2015-02-13 11:00:00,80.25,80.6,80.25,80.55,1400.0,80.1075,80.4569,80.1075,80.407,1400.0
2015-02-13 11:10:00,80.63,80.77,80.63,80.67,1200.0,80.4869,80.6266,80.4869,80.5268,1200.0
2015-02-13 11:20:00,80.79,80.99,80.75,80.76,4900.0,80.6466,80.8462,80.6067,80.6166,4900.0
2015-02-13 11:30:00,80.87,81.21,80.78,81.1,15700.0,80.7264,81.0658,80.6366,80.956,15700.0
2015-02-13 11:40:00,81.29,81.54,81.16,81.41,6800.0,81.1457,81.3953,81.0159,81.2655,6800.0
2015-02-13 11:50:00,81.59,81.59,81.12,81.44,5600.0,81.4452,81.4452,80.976,81.2954,5600.0
2015-02-13 12:00:00,81.4,81.42,81.08,81.2,5200.0,81.2555,81.2755,80.9361,81.0559,5200.0
2015-02-13 12:10:00,81.04,81.17,80.95,81.0,2900.0,80.8961,81.0259,80.8063,80.8562,2900.0
2015-02-13 12:20:00,80.98,81.41,80.94,81.37,6500.0,80.8363,81.2655,80.7963,81.2256,6500.0
2015-02-13 12:30:00,81.3,81.38,81.06,81.06,1600.0,81.1557,81.2355,80.9161,80.9161,1600.0
2015-02-13 12:40:00,81.15,81.29,81.03,81.22,4900.0,81.006,81.1457,80.8862,81.0758,4900.0
2015-02-13 12:50:00,81.04,81.29,80.99,81.28,6700.0,80.8961,81.1457,80.8462,81.1357,6700.0
2015-02-13 13:00:00,81.3,81.3,81.19,81.23,1000.0,81.1557,81.1557,81.0459,81.0858,1000.0
2015-02-13 13:10:00,81.32,81.49,81.19,81.49,4800.0,81.1756,81.3453,81.0459,81.3453,4800.0
2015-02-13 13:20:00,81.45,81.54,81.2,81.24,3100.0,81.3054,81.3953,81.0559,81.0958,3100.0
2015-02-13 13:30:00,81.23,81.23,80.94,81.14,3000.0,81.0858,81.0858,80.7963,80.996,3000.0
2015-02-13 13:40:00,81.19,81.2,81.02,81.1,1700.0,81.0459,81.0559,80.8762,80.956,1700.0
2015-02-13 13:50:00,81.19,81.27,81.12,81.12,1200.0,81.0459,81.1257,80.976,80.976,1200.0
2015-02-13 14:00:00,81.12,81.21,81.11,81.21,2600.0,80.976,81.0658,80.966,81.0658,2600.0
2015-02-13 14:10:00,81.28,81.51,81.22,81.27,4600.0,81.1357,81.3653,81.0758,81.1257,4600.0
2015-02-13 14:20:00,81.27,81.27,81.17,81.19,2400.0,81.1257,81.1257,81.0259,81.0459,2400.0
2015-02-13 14:30:00,81.06,81.17,81.06,81.06,900.0,80.9161,81.0259,80.9161,80.9161,900.0
2015-02-13 14:40:00,81.16,81.2,81.05,81.14,4100.0,81.0159,81.0559,80.9061,80.996,4100.0
2015-02-13 14:50:00,81.07,81.16,81.02,81.14,1600.0,80.9261,81.0159,80.8762,80.996,1600.0
2015-02-13 15:00:00,81.13,81.61,81.13,81.61,2500.0,80.986,81.4651,80.986,81.4651,2500.0
2015-02-13 15:10:00,81.49,81.54,81.41,81.49,3100.0,81.3453,81.3953,81.2655,81.3453,3100.0
2015-02-13 15:20:00,81.48,81.69,81.43,81.63,3200.0,81.3354,81.545,81.2855,81.4851,3200.0
2015-02-13 15:30:00,81.64,81.95,81.61,81.89,8600.0,81.4951,81.8045,81.4651,81.7446,8600.0
2015-02-13 15:40:00,81.97,82.16,81.9,82.13,16300.0,81.8245,82.0142,81.7546,81.9842,16300.0
2015-02-13 15:50:00,82.15,82.16,81.83,81.95,22900.0,82.0042,82.0142,81.6847,81.8045,22900.0
2015-02-17 09:30:00,81.97,82.0,81.23,81.26,3800.0,81.8245,81.8544,81.0858,81.1158,3800.0
2015-02-17 09:40:00,81.19,81.35,81.18,81.35,1600.0,81.0459,81.2056,81.0359,81.2056,1600.0
2015-02-17 09:50:00,81.62,81.93,81.49,81.93,1400.0,81.4751,81.7846,81.3453,81.7846,1400.0
2015-02-17 10:00:00,81.92,82.12,81.79,81.79,2600.0,81.7746,81.9742,81.6448,81.6448,2600.0
2015-02-17 10:10:00,81.43,81.46,81.28,81.46,1500.0,81.2855,81.3154,81.1357,81.3154,1500.0
2015-02-17 10:20:00,81.45,81.59,81.31,81.59,2200.0,81.3054,81.4452,81.1657,81.4452,2200.0
2015-02-17 10:30:00,81.5,81.5,81.26,81.26,2100.0,81.3553,81.3553,81.1158,81.1158,2100.0
2015-02-17 10:40:00,81.27,81.83,81.16,81.38,5600.0,81.1257,81.6847,81.0159,81.2355,5600.0
2015-02-17 10:50:00,81.37,81.38,80.9,81.06,9300.0,81.2256,81.2355,80.7564,80.9161,9300.0
2015-02-17 11:00:00,81.17,81.31,80.97,80.97,6700.0,81.0259,81.1657,80.8263,80.8263,6700.0
2015-02-17 11:10:00,81.08,81.28,80.93,81.17,4700.0,80.9361,81.1357,80.7863,81.0259,4700.0
2015-02-17 11:20:00,81.17,81.27,81.11,81.13,4200.0,81.0259,81.1257,80.966,80.986,4200.0
2015-02-17 11:30:00,81.1,81.56,80.98,81.56,8600.0,80.956,81.4152,80.8363,81.4152,8600.0
2015-02-17 11:40:00,81.65,81.7,81.43,81.43,3200.0,81.5051,81.555,81.2855,81.2855,3200.0
2015-02-17 11:50:00,81.55,81.59,81.37,81.59,4600.0,81.4052,81.4452,81.2256,81.4452,4600.0
2015-02-17 12:00:00,81.52,82.3,81.52,82.25,26600.0,81.3753,82.1539,81.3753,82.104,26600.0
2015-02-17 12:10:00,82.23,82.23,82.01,82.06,4400.0,82.084,82.084,81.8644,81.9143,4400.0
2015-02-17 12:20:00,82.06,82.09,81.98,82.02,2800.0,81.9143,81.9443,81.8345,81.8744,2800.0
2015-02-17 12:30:00,81.97,82.1,81.9,81.9,8100.0,81.8245,81.9543,81.7546,81.7546,8100.0
2015-02-17 12:40:00,81.85,81.94,81.71,81.85,6000.0,81.7047,81.7945,81.565,81.7047,6000.0
2015-02-17 12:50:00,81.85,81.85,81.72,81.72,1900.0,81.7047,81.7047,81.5749,81.5749,1900.0
2015-02-17 13:00:00,81.72,81.79,81.68,81.68,6500.0,81.5749,81.6448,81.535,81.535,6500.0
2015-02-17 13:10:00,81.72,81.76,81.67,81.67,2500.0,81.5749,81.6149,81.525,81.525,2500.0
2015-02-17 13:20:00,81.72,81.8,81.72,81.8,1000.0,81.5749,81.6548,81.5749,81.6548,1000.0
2015-02-17 13:30:00,81.81,81.85,81.76,81.79,2000.0,81.6648,81.7047,81.6149,81.6448,2000.0
2015-02-17 13:40:00,81.81,81.9,81.71,81.79,1300.0,81.6648,81.7546,81.565,81.6448,1300.0
2015-02-17 13:50:00,81.84,81.87,81.67,81.82,5800.0,81.6947,81.7247,81.525,81.6748,5800.0
2015-02-17 14:00:00,81.77,81.77,81.68,81.71,900.0,81.6249,81.6249,81.535,81.565,900.0
2015-02-17 14:10:00,81.71,81.71,81.61,81.61,1000.0,81.565,81.565,81.4651,81.4651,1000.0
2015-02-17 14:20:00,81.57,81.68,81.33,81.37,900.0,81.4252,81.535,81.1856,81.2256,900.0
2015-02-17 14:30:00,81.31,81.36,81.27,81.27,900.0,81.1657,81.2156,81.1257,81.1257,900.0
2015-02-17 14:40:00,81.32,81.85,81.28,81.82,3800.0,81.1756,81.7047,81.1357,81.6748,3800.0
2015-02-17 14:50:00,81.75,81.82,81.57,81.57,2500.0,81.6049,81.6748,81.4252,81.4252,2500.0
2015-02-17 15:00:00,81.72,81.73,81.59,81.59,2000.0,81.5749,81.5849,81.4452,81.4452,2000.0
2015-02-17 15:10:00,81.64,81.72,81.57,81.57,3600.0,81.4951,81.5749,81.4252,81.4252,3600.0
2015-02-17 15:20:00,81.56,81.64,81.3,81.35,4600.0,81.4152,81.4951,81.1557,81.2056,4600.0
2015-02-17 15:30:00,81.38,81.54,81.31,81.54,3900.0,81.2355,81.3953,81.1657,81.3953,3900.0
2015-02-17 15:40:00,81.53,81.53,81.19,81.32,4900.0,81.3853,81.3853,81.0459,81.1756,4900.0
2015-02-17 15:50:00,81.4,81.56,81.36,81.55,14100.0,81.2555,81.4152,81.2156,81.4052,14100.0
2015-02-18 09:30:00,81.18,81.63,81.18,81.63,3500.0,81.0359,81.4851,81.0359,81.4851,3500.0
2015-02-18 09:40:00,81.66,81.66,81.66,81.66,100.0,81.515,81.515,81.515,81.515,100.0
2015-02-18 09:50:00,81.64,81.64,81.27,81.32,1200.0,81.4951,81.4951,81.1257,81.1756,1200.0
2015-02-18 10:00:00,81.44,81.5,81.34,81.5,500.0,81.2954,81.3553,81.1956,81.3553,500.0
2015-02-18 10:10:00,81.51,81.58,81.32,81.32,1800.0,81.3653,81.4352,81.1756,81.1756,1800.0
2015-02-18 10:20:00,81.32,81.4,81.28,81.28,700.0,81.1756,81.2555,81.1357,81.1357,700.0
2015-02-18 10:30:00,81.34,81.77,81.34,81.6,2000.0,81.1956,81.6249,81.1956,81.4552,2000.0
2015-02-18 10:40:00,81.71,81.88,81.65,81.79,1400.0,81.565,81.7347,81.5051,81.6448,1400.0
2015-02-18 10:50:00,81.78,81.94,81.64,81.68,6700.0,81.6348,81.7945,81.4951,81.535,6700.0
2015-02-18 11:00:00,81.63,81.67,81.62,81.62,600.0,81.4851,81.525,81.4751,81.4751,600.0
2015-02-18 11:10:00,81.6,81.6,81.5,81.5,600.0,81.4552,81.4552,81.3553,81.3553,600.0
2015-02-18 11:20:00,81.5,81.69,81.48,81.61,400.0,81.3553,81.545,81.3354,81.4651,400.0
2015-02-18 11:30:00,81.69,81.78,81.58,81.78,2900.0,81.545,81.6348,81.4352,81.6348,2900.0
2015-02-18 11:40:00,81.78,81.88,81.77,81.87,2400.0,81.6348,81.7347,81.6249,81.7247,2400.0
2015-02-18 11:50:00,81.77,81.9,81.76,81.84,1000.0,81.6249,81.7546,81.6149,81.6947,1000.0
2015-02-18 12:00:00,81.72,81.87,81.72,81.83,600.0,81.5749,81.7247,81.5749,81.6847,600.0
2015-02-18 12:10:00,81.76,81.83,81.69,81.69,700.0,81.6149,81.6847,81.545,81.545,700.0
2015-02-18 12:20:00,81.7,81.76,81.6,81.76,3900.0,81.555,81.6149,81.4552,81.6149,3900.0
2015-02-18 12:30:00,81.81,81.87,81.67,81.7,3100.0,81.6648,81.7247,81.525,81.555,3100.0
2015-02-18 12:40:00,81.63,81.83,81.57,81.71,1800.0,81.4851,81.6847,81.4252,81.565,1800.0
2015-02-18 12:50:00,81.79,81.79,81.6,81.73,3000.0,81.6448,81.6448,81.4552,81.5849,3000.0
2015-02-18 13:00:00,81.72,81.84,81.71,81.77,2600.0,81.5749,81.6947,81.565,81.6249,2600.0
2015-02-18 13:10:00,81.77,81.93,81.73,81.91,3200.0,81.6249,81.7846,81.5849,81.7646,3200.0
2015-02-18 13:20:00,81.94,81.96,81.68,81.8,2700.0,81.7945,81.8145,81.535,81.6548,2700.0
2015-02-18 13:30:00,81.85,81.91,81.85,81.91,900.0,81.7047,81.7646,81.7047,81.7646,900.0
2015-02-18 13:40:00,82.0,82.19,81.83,82.19,1400.0,81.8544,82.0441,81.6847,82.0441,1400.0
2015-02-18 13:50:00,81.97,82.05,81.9,82.0,2000.0,81.8245,81.9044,81.7546,81.8544,2000.0
2015-02-18 14:00:00,82.06,82.08,81.9,82.01,1200.0,81.9143,81.9343,81.7546,81.8644,1200.0
2015-02-18 14:10:00,82.02,82.08,81.88,81.88,1300.0,81.8744,81.9343,81.7347,81.7347,1300.0
2015-02-18 14:20:00,81.79,81.92,81.58,81.58,2000.0,81.6448,81.7746,81.4352,81.4352,2000.0
2015-02-18 14:30:00,81.64,81.75,81.64,81.75,1400.0,81.4951,81.6049,81.4951,81.6049,1400.0
2015-02-18 14:40:00,81.75,81.75,81.6,81.74,1100.0,81.6049,81.6049,81.4552,81.5949,1100.0
2015-02-18 14:50:00,81.71,81.79,81.62,81.69,2700.0,81.565,81.6448,81.4751,81.545,2700.0
2015-02-18 15:00:00,81.68,81.8,81.62,81.7,2100.0,81.535,81.6548,81.4751,81.555,2100.0
2015-02-18 15:10:00,81.75,81.87,81.74,81.85,1900.0,81.6049,81.7247,81.5949,81.7047,1900.0
2015-02-18 15:20:00,81.85,81.94,81.79,81.91,2000.0,81.7047,81.7945,81.6448,81.7646,2000.0
2015-02-18 15:30:00,81.83,81.97,81.77,81.77,2000.0,81.6847,81.8245,81.6249,81.6249,2000.0
2015-02-18 15:40:00,81.81,81.86,81.73,81.83,4000.0,81.6648,81.7147,81.5849,81.6847,4000.0
2015-02-18 15:50:00,81.84,82.02,81.77,81.94,20400.0,81.6947,81.8744,81.6249,81.7945,20400.0
2015-02-19 09:30:00,81.59,82.17,81.3,81.7,2600.0,81.4452,82.0241,81.1557,81.555,2600.0
2015-02-19 09:40:00,81.45,81.64,81.32,81.46,4800.0,81.3054,81.4951,81.1756,81.3154,4800.0
2015-02-19 09:50:00,81.71,81.88,81.46,81.88,1400.0,81.565,81.7347,81.3154,81.7347,1400.0
2015-02-19 10:00:00,81.76,81.88,81.63,81.87,900.0,81.6149,81.7347,81.4851,81.7247,900.0
2015-02-19 10:10:00,81.87,82.05,81.75,81.83,4400.0,81.7247,81.9044,81.6049,81.6847,4400.0
2015-02-19 10:20:00,81.73,81.94,81.73,81.73,1100.0,81.5849,81.7945,81.5849,81.5849,1100.0
2015-02-19 10:30:00,81.73,81.77,81.53,81.75,3200.0,81.5849,81.6249,81.3853,81.6049,3200.0
2015-02-19 10:40:00,81.69,81.78,81.58,81.59,1000.0,81.545,81.6348,81.4352,81.4452,1000.0
2015-02-19 10:50:00,81.59,81.73,81.58,81.61,1400.0,81.4452,81.5849,81.4352,81.4651,1400.0
2015-02-19 11:00:00,81.6,81.73,81.58,81.73,3200.0,81.4552,81.5849,81.4352,81.5849,3200.0
2015-02-19 11:10:00,81.66,81.94,81.66,81.91,1600.0,81.515,81.7945,81.515,81.7646,1600.0
2015-02-19 11:20:00,81.94,82.04,81.89,81.89,800.0,81.7945,81.8944,81.7446,81.7446,800.0
2015-02-19 11:30:00,81.88,82.03,81.88,81.95,1300.0,81.7347,81.8844,81.7347,81.8045,1300.0
2015-02-19 11:40:00,81.86,82.05,81.86,82.02,2600.0,81.7147,81.9044,81.7147,81.8744,2600.0
2015-02-19 11:50:00,81.91,81.98,81.87,81.87,1900.0,81.7646,81.8345,81.7247,81.7247,1900.0
2015-02-19 12:00:00,81.86,82.05,81.86,82.04,2600.0,81.7147,81.9044,81.7147,81.8944,2600.0
2015-02-19 12:10:00,81.98,82.04,81.91,81.91,1400.0,81.8345,81.8944,81.7646,81.7646,1400.0
2015-02-19 12:20:00,81.96,81.96,81.82,81.83,2300.0,81.8145,81.8145,81.6748,81.6847,2300.0
2015-02-19 12:30:00,81.82,81.89,81.71,81.77,2100.0,81.6748,81.7446,81.565,81.6249,2100.0
2015-02-19 12:40:00,81.83,81.89,81.82,81.84,1800.0,81.6847,81.7446,81.6748,81.6947,1800.0
2015-02-19 12:50:00,81.91,81.92,81.82,81.82,1600.0,81.7646,81.7746,81.6748,81.6748,1600.0
2015-02-19 13:00:00,81.88,81.93,81.83,81.87,600.0,81.7347,81.7846,81.6847,81.7247,600.0
2015-02-19 13:10:00,81.81,81.97,81.81,81.97,2200.0,81.6648,81.8245,81.6648,81.8245,2200.0
2015-02-19 13:20:00,82.02,82.04,81.93,81.98,1000.0,81.8744,81.8944,81.7846,81.8345,1000.0
2015-02-19 13:30:00,81.98,82.03,81.92,81.94,1400.0,81.8345,81.8844,81.7746,81.7945,1400.0
2015-02-19 13:40:00,81.93,82.07,81.9,81.99,5800.0,81.7846,81.9243,81.7546,81.8445,5800.0
2015-02-19 13:50:00,82.04,82.11,81.89,81.89,4600.0,81.8944,81.9642,81.7446,81.7446,4600.0
2015-02-19 14:00:00,81.88,81.9,81.81,81.81,1000.0,81.7347,81.7546,81.6648,81.6648,1000.0
2015-02-19 14:10:00,81.78,81.84,81.74,81.74,800.0,81.6348,81.6947,81.5949,81.5949,800.0
2015-02-19 14:20:00,81.73,81.76,81.7,81.71,1300.0,81.5849,81.6149,81.555,81.565,1300.0
2015-02-19 14:30:00,81.75,81.8,81.57,81.65,2400.0,81.6049,81.6548,81.4252,81.5051,2400.0
2015-02-19 14:40:00,81.54,81.66,81.54,81.61,1600.0,81.3953,81.515,81.3953,81.4651,1600.0
2015-02-19 14:50:00,81.66,81.67,81.66,81.67,200.0,81.515,81.525,81.515,81.525,200.0
2015-02-19 15:00:00,81.7,81.85,81.7,81.75,9000.0,81.555,81.7047,81.555,81.6049,9000.0
2015-02-19 15:10:00,81.75,81.83,81.75,81.82,3900.0,81.6049,81.6847,81.6049,81.6748,3900.0
2015-02-19 15:20:00,81.78,81.82,81.75,81.82,4600.0,81.6348,81.6748,81.6049,81.6748,4600.0
2015-02-19 15:30:00,81.83,81.86,81.74,81.75,7600.0,81.6847,81.7147,81.5949,81.6049,7600.0
2015-02-19 15:40:00,81.84,81.87,81.78,81.81,4400.0,81.6947,81.7247,81.6348,81.6648,4400.0
2015-02-19 15:50:00,81.81,81.91,81.55,81.91,40500.0,81.6648,81.7646,81.4052,81.7646,40500.0
2015-02-20 09:30:00,81.83,81.83,81.22,81.23,6800.0,81.6847,81.6847,81.0758,81.0858,6800.0
2015-02-20 09:40:00,81.28,81.38,81.25,81.34,1100.0,81.1357,81.2355,81.1058,81.1956,1100.0
2015-02-20 09:50:00,80.68,81.25,80.68,81.0,1000.0,80.5368,81.1058,80.5368,80.8562,1000.0
2015-02-20 10:00:00,80.92,81.09,80.91,81.09,2500.0,80.7764,80.9461,80.7664,80.9461,2500.0
2015-02-20 10:10:00,81.14,81.28,81.14,81.28,600.0,80.996,81.1357,80.996,81.1357,600.0
2015-02-20 10:20:00,81.28,81.28,81.14,81.14,600.0,81.1357,81.1357,80.996,80.996,600.0
2015-02-20 10:30:00,81.16,81.75,81.0,81.59,2900.0,81.0159,81.6049,80.8562,81.4452,2900.0
2015-02-20 10:40:00,81.8,81.88,81.8,81.87,500.0,81.6548,81.7347,81.6548,81.7247,500.0
2015-02-20 10:50:00,81.91,81.91,81.64,81.64,700.0,81.7646,81.7646,81.4951,81.4951,700.0
2015-02-20 11:00:00,81.8,81.92,81.76,81.76,1400.0,81.6548,81.7746,81.6149,81.6149,1400.0
2015-02-20 11:10:00,81.69,81.83,81.69,81.8,1500.0,81.545,81.6847,81.545,81.6548,1500.0
2015-02-20 11:20:00,81.96,81.97,81.65,81.68,3100.0,81.8145,81.8245,81.5051,81.535,3100.0
2015-02-20 11:30:00,81.67,81.8,81.65,81.73,400.0,81.525,81.6548,81.5051,81.5849,400.0
2015-02-20 11:40:00,81.68,81.88,81.68,81.77,1200.0,81.535,81.7347,81.535,81.6249,1200.0
2015-02-20 11:50:00,81.89,81.94,81.82,81.82,400.0,81.7446,81.7945,81.6748,81.6748,400.0
2015-02-20 12:00:00,81.84,82.11,81.84,82.05,4000.0,81.6947,81.9642,81.6947,81.9044,4000.0
2015-02-20 12:10:00,82.02,82.31,82.02,82.31,1100.0,81.8744,82.1639,81.8744,82.1639,1100.0
2015-02-20 12:20:00,82.14,82.22,82.11,82.11,700.0,81.9942,82.0741,81.9642,81.9642,700.0
2015-02-20 12:30:00,82.11,82.34,82.03,82.03,1900.0,81.9642,82.1938,81.8844,81.8844,1900.0
2015-02-20 12:40:00,82.18,82.33,82.17,82.26,1500.0,82.0341,82.1839,82.0241,82.114,1500.0
2015-02-20 12:50:00,82.08,82.25,82.08,82.22,1000.0,81.9343,82.104,81.9343,82.0741,1000.0
2015-02-20 13:00:00,82.28,82.3,82.25,82.25,800.0,82.1339,82.1539,82.104,82.104,800.0
2015-02-20 13:10:00,82.38,82.44,82.3,82.32,1200.0,82.2338,82.2937,82.1539,82.1739,1200.0
2015-02-20 13:20:00,82.43,82.48,82.38,82.38,800.0,82.2837,82.3336,82.2338,82.2338,800.0
2015-02-20 13:30:00,82.44,82.49,82.38,82.46,1400.0,82.2937,82.3436,82.2338,82.3136,1400.0
2015-02-20 13:40:00,82.38,82.48,82.31,82.41,1300.0,82.2338,82.3336,82.1639,82.2637,1300.0
2015-02-20 13:50:00,82.33,82.52,82.31,82.42,700.0,82.1839,82.3735,82.1639,82.2737,700.0
2015-02-20 14:00:00,82.57,82.62,82.56,82.56,1300.0,82.4234,82.4733,82.4134,82.4134,1300.0
2015-02-20 14:10:00,82.66,82.66,82.48,82.48,2000.0,82.5133,82.5133,82.3336,82.3336,2000.0
2015-02-20 14:20:00,82.54,82.55,82.45,82.55,2600.0,82.3935,82.4035,82.3036,82.4035,2600.0
2015-02-20 14:30:00,82.45,82.59,82.44,82.55,2400.0,82.3036,82.4434,82.2937,82.4035,2400.0
2015-02-20 14:40:00,82.5,82.59,82.5,82.59,1800.0,82.3536,82.4434,82.3536,82.4434,1800.0
2015-02-20 14:50:00,82.52,82.71,82.52,82.71,500.0,82.3735,82.5632,82.3735,82.5632,500.0
2015-02-20 15:00:00,82.68,82.89,82.63,82.89,1500.0,82.5332,82.7429,82.4833,82.7429,1500.0
2015-02-20 15:10:00,82.91,82.91,82.76,82.81,1200.0,82.7628,82.7628,82.6131,82.663,1200.0
2015-02-20 15:20:00,82.86,82.88,82.74,82.88,400.0,82.7129,82.7329,82.5931,82.7329,400.0
2015-02-20 15:30:00,82.92,83.09,82.86,82.92,5000.0,82.7728,82.9425,82.7129,82.7728,5000.0
2015-02-20 15:40:00,82.93,82.98,82.53,82.53,4300.0,82.7828,82.8327,82.3835,82.3835,4300.0
2015-02-20 15:50:00,82.61,82.71,82.49,82.59,20300.0,82.4634,82.5632,82.3436,82.4434,20300.0
2015-02-23 09:30:00,82.6,82.6,82.06,82.06,2300.0,82.4534,82.4534,81.9143,81.9143,2300.0
2015-02-23 09:40:00,81.79,82.0,81.72,81.88,7100.0,81.6448,81.8544,81.5749,81.7347,7100.0
2015-02-23 09:50:00,81.68,82.31,81.55,82.27,10200.0,81.535,82.1639,81.4052,82.124,10200.0
2015-02-23 10:00:00,82.25,82.25,81.7,82.0,7900.0,82.104,82.104,81.555,81.8544,7900.0
2015-02-23 10:10:00,82.0,82.0,81.78,81.99,20200.0,81.8544,81.8544,81.6348,81.8445,20200.0
2015-02-23 10:20:00,81.88,82.0,81.8,81.86,10500.0,81.7347,81.8544,81.6548,81.7147,10500.0
2015-02-23 10:30:00,81.67,81.88,81.57,81.87,2800.0,81.525,81.7347,81.4252,81.7247,2800.0
2015-02-23 10:40:00,81.8,81.8,81.75,81.75,1100.0,81.6548,81.6548,81.6049,81.6049,1100.0
2015-02-23 10:50:00,81.65,82.01,81.58,82.0,3200.0,81.5051,81.8644,81.4352,81.8544,3200.0
2015-02-23 11:00:00,81.97,82.11,81.96,82.08,5100.0,81.8245,81.9642,81.8145,81.9343,5100.0
2015-02-23 11:10:00,81.98,82.0,81.96,82.0,2000.0,81.8345,81.8544,81.8145,81.8544,2000.0
2015-02-23 11:20:00,82.04,82.29,81.96,82.29,3300.0,81.8944,82.1439,81.8145,82.1439,3300.0
2015-02-23 11:30:00,82.25,82.26,82.0,82.12,3000.0,82.104,82.114,81.8544,81.9742,3000.0
2015-02-23 11:40:00,81.92,82.02,81.87,81.96,4400.0,81.7746,81.8744,81.7247,81.8145,4400.0
2015-02-23 11:50:00,81.98,82.0,81.85,81.99,5000.0,81.8345,81.8544,81.7047,81.8445,5000.0
2015-02-23 12:00:00,81.99,82.0,81.97,81.99,500.0,81.8445,81.8544,81.8245,81.8445,500.0
2015-02-23 12:10:00,81.99,82.04,81.95,82.04,800.0,81.8445,81.8944,81.8045,81.8944,800.0
2015-02-23 12:20:00,82.12,82.12,81.95,82.04,2100.0,81.9742,81.9742,81.8045,81.8944,2100.0
2015-02-23 12:30:00,82.0,82.04,81.98,81.98,3500.0,81.8544,81.8944,81.8345,81.8345,3500.0
2015-02-23 12:40:00,82.03,82.04,81.96,82.04,800.0,81.8844,81.8944,81.8145,81.8944,800.0
2015-02-23 12:50:00,81.96,82.06,81.86,81.95,900.0,81.8145,81.9143,81.7147,81.8045,900.0
2015-02-23 13:00:00,81.75,81.88,81.69,81.69,6000.0,81.6049,81.7347,81.545,81.545,6000.0
2015-02-23 13:10:00,81.68,81.72,81.68,81.71,600.0,81.535,81.5749,81.535,81.565,600.0
2015-02-23 13:20:00,81.75,81.9,81.72,81.8,8300.0,81.6049,81.7546,81.5749,81.6548,8300.0
2015-02-23 13:30:00,81.9,82.0,81.9,81.98,3500.0,81.7546,81.8544,81.7546,81.8345,3500.0
2015-02-23 13:40:00,82.0,82.01,81.94,82.0,1400.0,81.8544,81.8644,81.7945,81.8544,1400.0
2015-02-23 13:50:00,82.0,82.06,81.99,82.04,400.0,81.8544,81.9143,81.8445,81.8944,400.0
2015-02-23 14:00:00,82.0,82.1,81.97,82.1,2000.0,81.8544,81.9543,81.8245,81.9543,2000.0
2015-02-23 14:10:00,82.06,82.15,82.03,82.15,3900.0,81.9143,82.0042,81.8844,82.0042,3900.0
2015-02-23 14:20:00,82.14,82.2,82.11,82.2,5000.0,81.9942,82.0541,81.9642,82.0541,5000.0
2015-02-23 14:30:00,82.19,82.28,82.11,82.19,8700.0,82.0441,82.1339,81.9642,82.0441,8700.0
2015-02-23 14:40:00,82.18,82.22,81.85,82.0,5000.0,82.0341,82.0741,81.7047,81.8544,5000.0
2015-02-23 14:50:00,82.0,82.0,81.91,82.0,3000.0,81.8544,81.8544,81.7646,81.8544,3000.0
2015-02-23 15:00:00,81.96,82.08,81.96,82.0,5700.0,81.8145,81.9343,81.8145,81.8544,5700.0
2015-02-23 15:10:00,81.98,82.04,81.96,81.97,2400.0,81.8345,81.8944,81.8145,81.8245,2400.0
2015-02-23 15:20:00,81.97,81.98,81.91,81.95,2800.0,81.8245,81.8345,81.7646,81.8045,2800.0
2015-02-23 15:30:00,81.95,81.97,81.85,81.85,1200.0,81.8045,81.8245,81.7047,81.7047,1200.0
2015-02-23 15:40:00,81.91,82.08,81.87,82.08,3800.0,81.7646,81.9343,81.7247,81.9343,3800.0
2015-02-23 15:50:00,82.05,82.51,82.04,82.5,13500.0,81.9044,82.3635,81.8944,82.3536,13500.0
2015-02-24 09:30:00,82.54,82.54,82.54,82.54,200.0,82.3935,82.3935,82.3935,82.3935,200.0
2015-02-24 09:40:00,82.1,82.75,82.1,82.46,6300.0,81.9543,82.6031,81.9543,82.3136,6300.0
2015-02-24 09:50:00,82.38,82.6,82.38,82.51,700.0,82.2338,82.4534,82.2338,82.3635,700.0
2015-02-24 10:00:00,82.48,82.48,82.23,82.46,2100.0,82.3336,82.3336,82.084,82.3136,2100.0
2015-02-24 10:10:00,82.36,82.57,82.36,82.57,1000.0,82.2138,82.4234,82.2138,82.4234,1000.0
2015-02-24 10:20:00,82.57,82.78,82.38,82.78,9900.0,82.4234,82.6331,82.2338,82.6331,9900.0
2015-02-24 10:30:00,82.78,82.85,82.78,82.85,500.0,82.6331,82.7029,82.6331,82.7029,500.0
2015-02-24 10:40:00,82.79,83.0,82.71,82.92,8200.0,82.643,82.8527,82.5632,82.7728,8200.0
2015-02-24 10:50:00,83.03,83.03,82.9,82.94,500.0,82.8826,82.8826,82.7528,82.7928,500.0
2015-02-24 11:00:00,82.76,82.95,82.76,82.95,1500.0,82.6131,82.8028,82.6131,82.8028,1500.0
2015-02-24 11:10:00,82.92,82.96,82.91,82.95,500.0,82.7728,82.8127,82.7628,82.8028,500.0
2015-02-24 11:20:00,82.99,83.07,82.96,83.07,2200.0,82.8427,82.9225,82.8127,82.9225,2200.0
2015-02-24 11:30:00,82.97,83.0,82.91,82.99,2300.0,82.8227,82.8527,82.7628,82.8427,2300.0
2015-02-24 11:40:00,83.0,83.03,83.0,83.03,1000.0,82.8527,82.8826,82.8527,82.8826,1000.0
2015-02-24 11:50:00,82.98,83.25,82.97,83.2,9700.0,82.8327,83.1022,82.8227,83.0523,9700.0
2015-02-24 12:00:00,83.2,83.2,83.2,83.2,0.0,83.0523,83.0523,83.0523,83.0523,0.0
2015-02-24 12:10:00,83.21,83.22,83.04,83.14,8900.0,83.0623,83.0723,82.8926,82.9924,8900.0
2015-02-24 12:20:00,83.06,83.15,83.06,83.1,3800.0,82.9126,83.0024,82.9126,82.9525,3800.0
2015-02-24 12:30:00,83.12,83.13,82.92,83.06,9900.0,82.9725,82.9824,82.7728,82.9126,9900.0
2015-02-24 12:40:00,83.02,83.11,83.02,83.11,900.0,82.8726,82.9625,82.8726,82.9625,900.0
2015-02-24 12:50:00,83.04,83.09,83.03,83.09,1000.0,82.8926,82.9425,82.8826,82.9425,1000.0
2015-02-24 13:00:00,83.02,83.03,82.95,82.95,2800.0,82.8726,82.8826,82.8028,82.8028,2800.0
2015-02-24 13:10:00,82.91,83.09,82.9,83.05,8600.0,82.7628,82.9425,82.7528,82.9026,8600.0
2015-02-24 13:20:00,83.0,83.08,82.81,83.08,5900.0,82.8527,82.9325,82.663,82.9325,5900.0
2015-02-24 13:30:00,83.09,83.09,83.04,83.04,200.0,82.9425,82.9425,82.8926,82.8926,200.0
2015-02-24 13:40:00,83.03,83.06,83.0,83.05,800.0,82.8826,82.9126,82.8527,82.9026,800.0
2015-02-24 13:50:00,83.0,83.11,82.97,83.0,1700.0,82.8527,82.9625,82.8227,82.8527,1700.0
2015-02-24 14:00:00,83.07,83.08,82.98,83.04,1200.0,82.9225,82.9325,82.8327,82.8926,1200.0
2015-02-24 14:10:00,83.07,83.16,83.03,83.05,1700.0,82.9225,83.0124,82.8826,82.9026,1700.0
2015-02-24 14:20:00,83.03,83.08,83.03,83.06,900.0,82.8826,82.9325,82.8826,82.9126,900.0
2015-02-24 14:30:00,83.07,83.1,82.97,83.06,6000.0,82.9225,82.9525,82.8227,82.9126,6000.0
2015-02-24 14:40:00,83.0,83.11,83.0,83.05,1000.0,82.8527,82.9625,82.8527,82.9026,1000.0
2015-02-24 14:50:00,83.0,83.11,83.0,83.11,3600.0,82.8527,82.9625,82.8527,82.9625,3600.0
2015-02-24 15:00:00,83.13,83.34,83.12,83.34,5800.0,82.9824,83.1921,82.9725,83.1921,5800.0
2015-02-24 15:10:00,83.28,83.35,83.22,83.24,11900.0,83.1322,83.202,83.0723,83.0922,11900.0
2015-02-24 15:20:00,83.25,83.29,83.14,83.14,3900.0,83.1022,83.1422,82.9924,82.9924,3900.0
2015-02-24 15:30:00,83.22,83.22,83.03,83.03,1200.0,83.0723,83.0723,82.8826,82.8826,1200.0
2015-02-24 15:40:00,83.13,83.24,83.12,83.16,2900.0,82.9824,83.0922,82.9725,83.0124,2900.0
2015-02-24 15:50:00,83.16,83.32,83.13,83.31,16200.0,83.0124,83.1721,82.9824,83.1621,16200.0
2015-02-25 09:30:00,83.1,83.55,83.09,83.36,6000.0,82.9525,83.4017,82.9425,83.212,6000.0
2015-02-25 09:40:00,83.63,83.69,83.25,83.65,11100.0,83.4815,83.5414,83.1022,83.5015,11100.0
2015-02-25 09:50:00,83.66,83.72,83.17,83.17,1200.0,83.5115,83.5714,83.0224,83.0224,1200.0
2015-02-25 10:00:00,83.26,83.27,83.0,83.01,2800.0,83.1122,83.1222,82.8527,82.8626,2800.0
2015-02-25 10:10:00,83.0,83.0,82.95,83.0,2200.0,82.8527,82.8527,82.8028,82.8527,2200.0
2015-02-25 10:20:00,83.0,83.3,82.96,83.18,22400.0,82.8527,83.1521,82.8127,83.0323,22400.0
2015-02-25 10:30:00,82.98,83.22,82.94,83.22,7800.0,82.8327,83.0723,82.7928,83.0723,7800.0
2015-02-25 10:40:00,83.14,83.88,83.13,83.88,5800.0,82.9924,83.7311,82.9824,83.7311,5800.0
2015-02-25 10:50:00,83.51,83.58,83.25,83.25,1200.0,83.3618,83.4316,83.1022,83.1022,1200.0
2015-02-25 11:00:00,83.23,83.78,83.16,83.78,8000.0,83.0823,83.6313,83.0124,83.6313,8000.0
2015-02-25 11:10:00,83.83,83.89,83.65,83.78,2200.0,83.6812,83.7411,83.5015,83.6313,2200.0
2015-02-25 11:20:00,83.79,83.99,83.72,83.93,6900.0,83.6413,83.8409,83.5714,83.781,6900.0
2015-02-25 11:30:00,83.85,84.02,83.77,83.98,8500.0,83.7012,83.8709,83.6213,83.8309,8500.0
2015-02-25 11:40:00,83.82,83.88,83.74,83.86,2100.0,83.6712,83.7311,83.5914,83.7111,2100.0
2015-02-25 11:50:00,83.87,84.03,83.75,84.03,2700.0,83.7211,83.8808,83.6013,83.8808,2700.0
2015-02-25 12:00:00,83.9,84.02,83.87,83.89,2700.0,83.7511,83.8709,83.7211,83.7411,2700.0
2015-02-25 12:10:00,83.84,84.0,83.79,84.0,9300.0,83.6912,83.8509,83.6413,83.8509,9300.0
2015-02-25 12:20:00,84.02,84.2,83.97,84.17,3600.0,83.8709,84.0505,83.8209,84.0206,3600.0
2015-02-25 12:30:00,84.14,84.24,84.13,84.2,1100.0,83.9906,84.0905,83.9807,84.0505,1100.0
2015-02-25 12:40:00,84.0,84.08,83.99,84.0,2300.0,83.8509,83.9307,83.8409,83.8509,2300.0
2015-02-25 12:50:00,84.0,84.17,83.95,84.17,5800.0,83.8509,84.0206,83.801,84.0206,5800.0
2015-02-25 13:00:00,84.16,84.2,84.16,84.2,2500.0,84.0106,84.0505,84.0106,84.0505,2500.0
2015-02-25 13:10:00,84.07,84.07,84.01,84.01,300.0,83.9208,83.9208,83.8609,83.8609,300.0
2015-02-25 13:20:00,84.1,84.12,84.02,84.02,500.0,83.9507,83.9707,83.8709,83.8709,500.0
2015-02-25 13:30:00,84.04,84.16,84.03,84.03,800.0,83.8908,84.0106,83.8808,83.8808,800.0
2015-02-25 13:40:00,84.0,84.0,83.96,84.0,1300.0,83.8509,83.8509,83.811,83.8509,1300.0
2015-02-25 13:50:00,83.79,83.9,83.74,83.9,2200.0,83.6413,83.7511,83.5914,83.7511,2200.0
2015-02-25 14:00:00,83.88,83.88,83.75,83.8,1600.0,83.7311,83.7311,83.6013,83.6512,1600.0
2015-02-25 14:10:00,83.89,84.03,83.84,84.0,2800.0,83.7411,83.8808,83.6912,83.8509,2800.0
2015-02-25 14:20:00,83.94,84.03,83.88,84.03,1400.0,83.791,83.8808,83.7311,83.8808,1400.0
2015-02-25 14:30:00,84.0,84.03,83.91,83.92,13200.0,83.8509,83.8808,83.7611,83.771,13200.0
2015-02-25 14:40:00,83.92,84.06,83.92,84.06,4000.0,83.771,83.9108,83.771,83.9108,4000.0
2015-02-25 14:50:00,84.09,84.09,83.96,84.01,6700.0,83.9407,83.9407,83.811,83.8609,6700.0
2015-02-25 15:00:00,84.0,84.07,83.95,84.07,3800.0,83.8509,83.9208,83.801,83.9208,3800.0
2015-02-25 15:10:00,84.06,84.09,84.02,84.02,1100.0,83.9108,83.9407,83.8709,83.8709,1100.0
2015-02-25 15:20:00,84.03,84.05,83.84,83.97,8800.0,83.8808,83.9008,83.6912,83.8209,8800.0
2015-02-25 15:30:00,84.09,84.25,84.04,84.04,7700.0,83.9407,84.1004,83.8908,83.8908,7700.0
2015-02-25 15:40:00,84.07,84.29,84.02,84.23,5800.0,83.9208,84.1404,83.8709,84.0805,5800.0
2015-02-25 15:50:00,84.26,84.4,84.2,84.22,8700.0,84.1104,84.2502,84.0505,84.0705,8700.0
2015-02-26 09:30:00,84.06,84.55,84.01,84.55,2200.0,83.9108,84.3999,83.8609,84.3999,2200.0
2015-02-26 09:40:00,84.59,84.84,84.27,84.68,9500.0,84.4398,84.6894,84.1204,84.5297,9500.0
2015-02-26 09:50:00,84.0,84.27,83.95,84.13,4600.0,83.8509,84.1204,83.801,83.9807,4600.0
2015-02-26 10:00:00,84.12,84.3,84.12,84.22,2300.0,83.9707,84.1504,83.9707,84.0705,2300.0
2015-02-26 10:10:00,84.32,84.39,84.27,84.34,3700.0,84.1703,84.2402,84.1204,84.1903,3700.0
2015-02-26 10:20:00,84.37,85.08,84.34,84.87,19400.0,84.2202,84.929,84.1903,84.7193,19400.0
2015-02-26 10:30:00,84.86,85.22,84.8,85.04,11700.0,84.7094,85.0687,84.6495,84.889,11700.0
2015-02-26 10:40:00,85.16,85.47,85.16,85.35,6300.0,85.0088,85.3183,85.0088,85.1985,6300.0
2015-02-26 10:50:00,85.3,85.31,85.27,85.31,2200.0,85.1486,85.1586,85.1186,85.1586,2200.0
2015-02-26 11:00:00,85.3,85.3,84.8,84.95,3600.0,85.1486,85.1486,84.6495,84.7992,3600.0
2015-02-26 11:10:00,84.85,85.14,84.85,85.1,4200.0,84.6994,84.9889,84.6994,84.9489,4200.0
2015-02-26 11:20:00,85.13,85.19,85.12,85.19,3700.0,84.9789,85.0388,84.9689,85.0388,3700.0
2015-02-26 11:30:00,85.26,85.26,84.99,85.07,4600.0,85.1087,85.1087,84.8391,84.919,4600.0
2015-02-26 11:40:00,85.0,85.0,85.0,85.0,100.0,84.8491,84.8491,84.8491,84.8491,100.0
2015-02-26 11:50:00,84.96,85.0,84.95,85.0,2600.0,84.8092,84.8491,84.7992,84.8491,2600.0
2015-02-26 12:00:00,84.99,85.01,84.95,85.01,5300.0,84.8391,84.8591,84.7992,84.8591,5300.0
2015-02-26 12:10:00,85.0,85.07,85.0,85.03,1500.0,84.8491,84.919,84.8491,84.8791,1500.0
2015-02-26 12:20:00,85.05,85.09,85.03,85.06,900.0,84.899,84.939,84.8791,84.909,900.0
2015-02-26 12:30:00,85.07,85.15,85.02,85.1,7500.0,84.919,84.9989,84.8691,84.9489,7500.0
2015-02-26 12:40:00,85.18,85.23,85.1,85.15,3600.0,85.0288,85.0787,84.9489,84.9989,3600.0
2015-02-26 12:50:00,85.14,85.15,85.09,85.15,1700.0,84.9889,84.9989,84.939,84.9989,1700.0
2015-02-26 13:00:00,85.15,85.18,85.05,85.18,7600.0,84.9989,85.0288,84.899,85.0288,7600.0
2015-02-26 13:10:00,85.1,85.22,85.1,85.15,6500.0,84.9489,85.0687,84.9489,84.9989,6500.0
2015-02-26 13:20:00,85.1,85.18,85.05,85.17,2600.0,84.9489,85.0288,84.899,85.0188,2600.0
2015-02-26 13:30:00,85.12,85.19,85.1,85.18,400.0,84.9689,85.0388,84.9489,85.0288,400.0
2015-02-26 13:40:00,85.16,85.18,85.1,85.1,3000.0,85.0088,85.0288,84.9489,84.9489,3000.0
2015-02-26 13:50:00,85.1,85.17,85.1,85.17,1000.0,84.9489,85.0188,84.9489,85.0188,1000.0
2015-02-26 14:00:00,85.16,85.28,85.06,85.28,10400.0,85.0088,85.1286,84.909,85.1286,10400.0
2015-02-26 14:10:00,85.25,85.3,85.25,85.28,600.0,85.0987,85.1486,85.0987,85.1286,600.0
2015-02-26 14:20:00,85.21,85.23,85.19,85.19,400.0,85.0587,85.0787,85.0388,85.0388,400.0
2015-02-26 14:30:00,85.1,85.15,85.05,85.15,8500.0,84.9489,84.9989,84.899,84.9989,8500.0
2015-02-26 14:40:00,85.2,85.2,85.1,85.1,700.0,85.0488,85.0488,84.9489,84.9489,700.0
2015-02-26 14:50:00,85.15,85.21,85.13,85.13,400.0,84.9989,85.0587,84.9789,84.9789,400.0
2015-02-26 15:00:00,85.1,85.11,85.0,85.06,4600.0,84.9489,84.9589,84.8491,84.909,4600.0
2015-02-26 15:10:00,85.06,85.19,85.05,85.19,3400.0,84.909,85.0388,84.899,85.0388,3400.0
2015-02-26 15:20:00,85.08,85.18,85.08,85.16,2000.0,84.929,85.0288,84.929,85.0088,2000.0
2015-02-26 15:30:00,85.1,85.11,85.04,85.04,1700.0,84.9489,84.9589,84.889,84.889,1700.0
2015-02-26 15:40:00,85.04,85.22,85.03,85.2,7300.0,84.889,85.0687,84.8791,85.0488,7300.0
2015-02-26 15:50:00,85.21,85.21,85.08,85.12,11400.0,85.0587,85.0587,84.929,84.9689,11400.0
2015-02-27 09:30:00,85.0,85.43,84.62,85.13,18500.0,84.8491,85.2784,84.4698,84.9789,18500.0
2015-02-27 09:40:00,85.12,85.25,84.5,84.65,5600.0,84.9689,85.0987,84.35,84.4997,5600.0
2015-02-27 09:50:00,84.65,84.7,84.47,84.7,1200.0,84.4997,84.5496,84.3201,84.5496,1200.0
2015-02-27 10:00:00,84.81,85.34,84.8,85.34,7100.0,84.6595,85.1885,84.6495,85.1885,7100.0
2015-02-27 10:10:00,85.27,85.36,85.05,85.22,2800.0,85.1186,85.2085,84.899,85.0687,2800.0
2015-02-27 10:20:00,85.22,85.64,85.15,85.64,5300.0,85.0687,85.488,84.9989,85.488,5300.0
2015-02-27 10:30:00,85.71,85.73,85.44,85.56,7700.0,85.5579,85.5778,85.2883,85.4081,7700.0
2015-02-27 10:40:00,85.49,85.74,85.49,85.57,7800.0,85.3382,85.5878,85.3382,85.4181,7800.0
2015-02-27 10:50:00,85.54,85.61,85.32,85.32,1400.0,85.3882,85.458,85.1685,85.1685,1400.0
2015-02-27 11:00:00,85.2,85.2,85.02,85.15,1800.0,85.0488,85.0488,84.8691,84.9989,1800.0
2015-02-27 11:10:00,85.1,85.1,84.78,84.96,3700.0,84.9489,84.9489,84.6295,84.8092,3700.0
2015-02-27 11:20:00,84.94,84.94,84.72,84.81,5400.0,84.7892,84.7892,84.5696,84.6595,5400.0
2015-02-27 11:30:00,84.85,85.25,84.85,85.23,6700.0,84.6994,85.0987,84.6994,85.0787,6700.0
2015-02-27 11:40:00,85.28,85.32,85.18,85.18,1300.0,85.1286,85.1685,85.0288,85.0288,1300.0
2015-02-27 11:50:00,85.14,85.18,85.08,85.17,2300.0,84.9889,85.0288,84.929,85.0188,2300.0
2015-02-27 12:00:00,85.11,85.29,85.06,85.19,4500.0,84.9589,85.1386,84.909,85.0388,4500.0
2015-02-27 12:10:00,85.15,85.39,85.14,85.3,3000.0,84.9989,85.2384,84.9889,85.1486,3000.0
2015-02-27 12:20:00,85.3,85.44,85.3,85.41,2200.0,85.1486,85.2883,85.1486,85.2584,2200.0
2015-02-27 12:30:00,85.29,85.38,85.25,85.29,2800.0,85.1386,85.2284,85.0987,85.1386,2800.0
2015-02-27 12:40:00,85.34,85.36,85.2,85.35,5400.0,85.1885,85.2085,85.0488,85.1985,5400.0
2015-02-27 12:50:00,85.33,85.38,85.31,85.32,2000.0,85.1785,85.2284,85.1586,85.1685,2000.0
2015-02-27 13:00:00,85.39,85.41,85.27,85.3,3000.0,85.2384,85.2584,85.1186,85.1486,3000.0
2015-02-27 13:10:00,85.32,85.33,85.26,85.33,2000.0,85.1685,85.1785,85.1087,85.1785,2000.0
2015-02-27 13:20:00,85.3,85.34,85.23,85.26,5500.0,85.1486,85.1885,85.0787,85.1087,5500.0
2015-02-27 13:30:00,85.29,85.42,85.19,85.42,4300.0,85.1386,85.2684,85.0388,85.2684,4300.0
2015-02-27 13:40:00,85.44,85.44,85.3,85.32,700.0,85.2883,85.2883,85.1486,85.1685,700.0
2015-02-27 13:50:00,85.36,85.46,85.33,85.46,4800.0,85.2085,85.3083,85.1785,85.3083,4800.0
2015-02-27 14:00:00,85.44,85.48,85.38,85.42,2300.0,85.2883,85.3283,85.2284,85.2684,2300.0
2015-02-27 14:10:00,85.43,85.45,85.37,85.41,1500.0,85.2784,85.2983,85.2185,85.2584,1500.0
2015-02-27 14:20:00,85.4,85.42,85.39,85.4,1000.0,85.2484,85.2684,85.2384,85.2484,1000.0
2015-02-27 14:30:00,85.42,85.66,85.37,85.59,8500.0,85.2684,85.5079,85.2185,85.4381,8500.0
2015-02-27 14:40:00,85.48,85.72,85.43,85.71,6700.0,85.3283,85.5678,85.2784,85.5579,6700.0
2015-02-27 14:50:00,85.71,85.81,85.62,85.69,2300.0,85.5579,85.6577,85.468,85.5379,2300.0
2015-02-27 15:00:00,85.7,85.7,85.51,85.51,3400.0,85.5479,85.5479,85.3582,85.3582,3400.0
2015-02-27 15:10:00,85.53,85.54,85.41,85.5,2100.0,85.3782,85.3882,85.2584,85.3482,2100.0
2015-02-27 15:20:00,85.49,85.54,85.43,85.43,5200.0,85.3382,85.3882,85.2784,85.2784,5200.0
2015-02-27 15:30:00,85.5,85.65,85.46,85.62,13100.0,85.3482,85.498,85.3083,85.468,13100.0
2015-02-27 15:40:00,85.62,85.62,85.41,85.49,6800.0,85.468,85.468,85.2584,85.3382,6800.0
2015-02-27 15:50:00,85.42,85.48,85.07,85.12,21000.0,85.2684,85.3283,84.919,84.9689,21000.0
2015-03-02 09:30:00,85.09,85.92,85.02,85.92,6000.0,84.939,85.7675,84.8691,85.7675,6000.0
2015-03-02 09:40:00,85.82,86.16,85.73,86.03,5900.0,85.6677,86.0071,85.5778,85.8773,5900.0
2015-03-02 09:50:00,85.98,86.07,85.97,86.0,1100.0,85.8274,85.9172,85.8174,85.8473,1100.0
2015-03-02 10:00:00,85.9,86.3,85.9,86.19,16400.0,85.7475,86.1468,85.7475,86.037,16400.0
2015-03-02 10:10:00,86.12,86.39,86.06,86.12,2500.0,85.9671,86.2366,85.9072,85.9671,2500.0
2015-03-02 10:20:00,86.09,86.17,86.0,86.03,5200.0,85.9372,86.017,85.8473,85.8773,5200.0
2015-03-02 10:30:00,86.09,86.2,85.99,86.09,8600.0,85.9372,86.047,85.8374,85.9372,8600.0
2015-03-02 10:40:00,86.08,86.08,86.0,86.0,2900.0,85.9272,85.9272,85.8473,85.8473,2900.0
2015-03-02 10:50:00,86.04,86.15,86.0,86.04,4800.0,85.8873,85.9971,85.8473,85.8873,4800.0
2015-03-02 11:00:00,86.01,86.09,86.0,86.04,5300.0,85.8573,85.9372,85.8473,85.8873,5300.0
2015-03-02 11:10:00,86.02,86.06,86.0,86.05,2600.0,85.8673,85.9072,85.8473,85.8973,2600.0
2015-03-02 11:20:00,86.0,86.07,86.0,86.04,5800.0,85.8473,85.9172,85.8473,85.8873,5800.0
2015-03-02 11:30:00,86.09,86.27,86.08,86.25,7800.0,85.9372,86.1169,85.9272,86.0969,7800.0
2015-03-02 11:40:00,86.15,86.34,86.14,86.29,8000.0,85.9971,86.1867,85.9871,86.1368,8000.0
2015-03-02 11:50:00,86.11,86.19,86.05,86.07,700.0,85.9571,86.037,85.8973,85.9172,700.0
2015-03-02 12:00:00,86.11,86.19,86.0,86.0,2800.0,85.9571,86.037,85.8473,85.8473,2800.0
2015-03-02 12:10:00,86.0,86.06,85.92,86.02,9300.0,85.8473,85.9072,85.7675,85.8673,9300.0
2015-03-02 12:20:00,86.0,86.05,86.0,86.03,900.0,85.8473,85.8973,85.8473,85.8773,900.0
2015-03-02 12:30:00,86.0,86.07,86.0,86.0,700.0,85.8473,85.9172,85.8473,85.8473,700.0
2015-03-02 12:40:00,86.0,86.09,86.0,86.09,1700.0,85.8473,85.9372,85.8473,85.9372,1700.0
2015-03-02 12:50:00,86.12,86.15,86.02,86.02,3400.0,85.9671,85.9971,85.8673,85.8673,3400.0
2015-03-02 13:00:00,86.0,86.14,86.0,86.01,10400.0,85.8473,85.9871,85.8473,85.8573,10400.0
2015-03-02 13:10:00,86.02,86.06,86.0,86.05,2900.0,85.8673,85.9072,85.8473,85.8973,2900.0
2015-03-02 13:20:00,86.05,86.07,85.88,86.0,7600.0,85.8973,85.9172,85.7276,85.8473,7600.0
2015-03-02 13:30:00,86.07,86.12,86.01,86.06,900.0,85.9172,85.9671,85.8573,85.9072,900.0
2015-03-02 13:40:00,86.17,86.42,86.17,86.27,8500.0,86.017,86.2666,86.017,86.1169,8500.0
2015-03-02 13:50:00,86.27,86.31,86.18,86.18,1400.0,86.1169,86.1568,86.027,86.027,1400.0
2015-03-02 14:00:00,86.23,86.24,86.06,86.06,1600.0,86.0769,86.0869,85.9072,85.9072,1600.0
2015-03-02 14:10:00,86.06,86.13,86.02,86.07,5000.0,85.9072,85.9771,85.8673,85.9172,5000.0
2015-03-02 14:20:00,86.12,86.12,86.05,86.06,3100.0,85.9671,85.9671,85.8973,85.9072,3100.0
2015-03-02 14:30:00,86.01,86.05,86.01,86.05,600.0,85.8573,85.8973,85.8573,85.8973,600.0
2015-03-02 14:40:00,86.02,86.3,86.02,86.3,2600.0,85.8673,86.1468,85.8673,86.1468,2600.0
2015-03-02 14:50:00,86.3,86.48,86.28,86.48,4700.0,86.1468,86.3265,86.1268,86.3265,4700.0
2015-03-02 15:00:00,86.55,86.58,86.44,86.57,3800.0,86.3964,86.4263,86.2866,86.4163,3800.0
2015-03-02 15:10:00,86.6,86.88,86.6,86.88,25700.0,86.4463,86.7258,86.4463,86.7258,25700.0
2015-03-02 15:20:00,86.95,86.97,86.88,86.88,5400.0,86.7957,86.8156,86.7258,86.7258,5400.0
2015-03-02 15:30:00,86.88,86.92,86.8,86.92,7200.0,86.7258,86.7657,86.6459,86.7657,7200.0
2015-03-02 15:40:00,86.97,87.06,86.9,87.06,10000.0,86.8156,86.9055,86.7457,86.9055,10000.0
2015-03-02 15:50:00,87.06,87.15,87.01,87.05,16600.0,86.9055,86.9953,86.8555,86.8955,16600.0
2015-03-03 09:30:00,87.13,87.4,86.18,86.42,7200.0,86.9753,87.2449,86.027,86.2666,7200.0
2015-03-03 09:40:00,86.17,86.51,85.84,86.07,7000.0,86.017,86.3564,85.6876,85.9172,7000.0
2015-03-03 09:50:00,85.8,86.1,85.74,86.01,15600.0,85.6477,85.9472,85.5878,85.8573,15600.0
2015-03-03 10:00:00,86.01,86.4,85.8,85.81,10800.0,85.8573,86.2466,85.6477,85.6577,10800.0
2015-03-03 10:10:00,85.8,85.82,85.26,85.33,3900.0,85.6477,85.6677,85.1087,85.1785,3900.0
2015-03-03 10:20:00,85.35,85.95,85.3,85.8,15700.0,85.1985,85.7974,85.1486,85.6477,15700.0
2015-03-03 10:30:00,85.78,85.84,85.63,85.65,3700.0,85.6277,85.6876,85.478,85.498,3700.0
2015-03-03 10:40:00,85.53,85.75,85.53,85.71,5000.0,85.3782,85.5978,85.3782,85.5579,5000.0
2015-03-03 10:50:00,85.67,85.68,85.57,85.67,8800.0,85.5179,85.5279,85.4181,85.5179,8800.0
2015-03-03 11:00:00,85.7,85.74,85.65,85.7,4000.0,85.5479,85.5878,85.498,85.5479,4000.0
2015-03-03 11:10:00,85.73,86.01,85.73,85.96,6900.0,85.5778,85.8573,85.5778,85.8074,6900.0
2015-03-03 11:20:00,85.9,86.05,85.88,86.05,7900.0,85.7475,85.8973,85.7276,85.8973,7900.0
2015-03-03 11:30:00,85.98,86.0,85.93,85.94,5200.0,85.8274,85.8473,85.7775,85.7874,5200.0
2015-03-03 11:40:00,85.94,86.0,85.88,85.9,5300.0,85.7874,85.8473,85.7276,85.7475,5300.0
2015-03-03 11:50:00,85.87,85.98,85.86,85.91,5700.0,85.7176,85.8274,85.7076,85.7575,5700.0
2015-03-03 12:00:00,85.86,85.86,85.74,85.79,3100.0,85.7076,85.7076,85.5878,85.6377,3100.0
2015-03-03 12:10:00,85.78,86.0,85.76,86.0,24700.0,85.6277,85.8473,85.6078,85.8473,24700.0
2015-03-03 12:20:00,85.97,86.0,85.85,85.89,6100.0,85.8174,85.8473,85.6976,85.7375,6100.0
2015-03-03 12:30:00,85.88,85.93,85.79,85.79,4300.0,85.7276,85.7775,85.6377,85.6377,4300.0
2015-03-03 12:40:00,85.8,85.85,85.65,85.78,3000.0,85.6477,85.6976,85.498,85.6277,3000.0
2015-03-03 12:50:00,85.68,85.89,85.68,85.73,4800.0,85.5279,85.7375,85.5279,85.5778,4800.0
2015-03-03 13:00:00,85.74,85.82,85.71,85.76,1800.0,85.5878,85.6677,85.5579,85.6078,1800.0
2015-03-03 13:10:00,85.69,85.95,85.68,85.69,9800.0,85.5379,85.7974,85.5279,85.5379,9800.0
2015-03-03 13:20:00,85.71,85.85,85.51,85.65,6500.0,85.5579,85.6976,85.3582,85.498,6500.0
2015-03-03 13:30:00,85.66,85.76,85.65,85.67,5500.0,85.5079,85.6078,85.498,85.5179,5500.0
2015-03-03 13:40:00,85.67,85.82,85.61,85.77,5000.0,85.5179,85.6677,85.458,85.6177,5000.0
2015-03-03 13:50:00,85.81,85.88,85.77,85.87,3700.0,85.6577,85.7276,85.6177,85.7176,3700.0
2015-03-03 14:00:00,85.87,85.87,85.73,85.82,9000.0,85.7176,85.7176,85.5778,85.6677,9000.0
2015-03-03 14:10:00,85.87,86.04,85.82,85.86,3300.0,85.7176,85.8873,85.6677,85.7076,3300.0
2015-03-03 14:20:00,85.86,85.91,85.78,85.85,3700.0,85.7076,85.7575,85.6277,85.6976,3700.0
2015-03-03 14:30:00,85.84,85.91,85.71,85.81,7000.0,85.6876,85.7575,85.5579,85.6577,7000.0
2015-03-03 14:40:00,85.81,85.81,85.73,85.78,3000.0,85.6577,85.6577,85.5778,85.6277,3000.0
2015-03-03 14:50:00,85.8,85.86,85.71,85.76,6300.0,85.6477,85.7076,85.5579,85.6078,6300.0
2015-03-03 15:00:00,85.79,86.04,85.79,86.04,3400.0,85.6377,85.8873,85.6377,85.8873,3400.0
2015-03-03 15:10:00,85.9,86.04,85.9,85.99,5400.0,85.7475,85.8873,85.7475,85.8374,5400.0
2015-03-03 15:20:00,86.01,86.19,85.98,86.09,3600.0,85.8573,86.037,85.8274,85.9372,3600.0
2015-03-03 15:30:00,86.12,86.16,86.06,86.12,3300.0,85.9671,86.0071,85.9072,85.9671,3300.0
2015-03-03 15:40:00,86.12,86.12,85.96,85.98,13700.0,85.9671,85.9671,85.8074,85.8274,13700.0
2015-03-03 15:50:00,85.96,86.04,85.87,86.0,10300.0,85.8074,85.8873,85.7176,85.8473,10300.0
2015-03-04 09:30:00,85.51,86.28,85.31,85.67,8500.0,85.3582,86.1268,85.1586,85.5179,8500.0
2015-03-04 09:40:00,85.63,85.65,84.64,84.64,3300.0,85.478,85.498,84.4898,84.4898,3300.0
2015-03-04 09:50:00,84.65,85.13,84.48,85.11,8800.0,84.4997,84.9789,84.33,84.9589,8800.0
2015-03-04 10:00:00,85.02,85.53,85.02,85.4,7500.0,84.8691,85.3782,84.8691,85.2484,7500.0
2015-03-04 10:10:00,85.4,85.43,84.81,85.09,27600.0,85.2484,85.2784,84.6595,84.939,27600.0
2015-03-04 10:20:00,85.01,85.39,85.01,85.29,8400.0,84.8591,85.2384,84.8591,85.1386,8400.0
2015-03-04 10:30:00,85.25,85.47,85.15,85.39,7100.0,85.0987,85.3183,84.9989,85.2384,7100.0
2015-03-04 10:40:00,85.39,85.39,85.3,85.38,3100.0,85.2384,85.2384,85.1486,85.2284,3100.0
2015-03-04 10:50:00,85.23,85.3,85.13,85.22,5700.0,85.0787,85.1486,84.9789,85.0687,5700.0
2015-03-04 11:00:00,85.21,85.23,85.1,85.1,7600.0,85.0587,85.0787,84.9489,84.9489,7600.0
2015-03-04 11:10:00,85.12,85.14,85.02,85.14,5500.0,84.9689,84.9889,84.8691,84.9889,5500.0
2015-03-04 11:20:00,85.16,85.2,84.71,84.76,10500.0,85.0088,85.0488,84.5596,84.6095,10500.0
2015-03-04 11:30:00,84.72,84.82,84.49,84.75,8800.0,84.5696,84.6694,84.34,84.5996,8800.0
2015-03-04 11:40:00,84.67,84.67,84.5,84.5,1800.0,84.5197,84.5197,84.35,84.35,1800.0
2015-03-04 11:50:00,84.46,84.5,84.19,84.25,3900.0,84.3101,84.35,84.0406,84.1004,3900.0
2015-03-04 12:00:00,84.26,84.63,84.26,84.57,6500.0,84.1104,84.4798,84.1104,84.4199,6500.0
2015-03-04 12:10:00,84.57,85.27,84.53,85.21,14700.0,84.4199,85.1186,84.38,85.0587,14700.0
2015-03-04 12:20:00,85.21,85.25,84.95,84.95,9600.0,85.0587,85.0987,84.7992,84.7992,9600.0
2015-03-04 12:30:00,84.93,84.94,84.54,84.54,2500.0,84.7792,84.7892,84.3899,84.3899,2500.0
2015-03-04 12:40:00,84.54,84.61,84.51,84.53,1200.0,84.3899,84.4598,84.36,84.38,1200.0
2015-03-04 12:50:00,84.53,84.59,84.47,84.54,3200.0,84.38,84.4398,84.3201,84.3899,3200.0
2015-03-04 13:00:00,84.52,84.59,84.52,84.59,2300.0,84.37,84.4398,84.37,84.4398,2300.0
2015-03-04 13:10:00,84.58,84.59,84.53,84.55,1200.0,84.4299,84.4398,84.38,84.3999,1200.0
2015-03-04 13:20:00,84.54,84.65,84.54,84.62,2000.0,84.3899,84.4997,84.3899,84.4698,2000.0
2015-03-04 13:30:00,84.62,84.73,84.54,84.54,4700.0,84.4698,84.5796,84.3899,84.3899,4700.0
2015-03-04 13:40:00,84.53,84.53,84.36,84.36,800.0,84.38,84.38,84.2103,84.2103,800.0
2015-03-04 13:50:00,84.36,84.57,84.36,84.49,5200.0,84.2103,84.4199,84.2103,84.34,5200.0
2015-03-04 14:00:00,84.48,84.71,84.48,84.63,5800.0,84.33,84.5596,84.33,84.4798,5800.0
2015-03-04 14:10:00,84.63,84.63,84.33,84.39,5600.0,84.4798,84.4798,84.1803,84.2402,5600.0
2015-03-04 14:20:00,84.37,84.43,84.23,84.32,2600.0,84.2202,84.2801,84.0805,84.1703,2600.0
2015-03-04 14:30:00,84.24,84.28,83.98,83.98,4700.0,84.0905,84.1304,83.8309,83.8309,4700.0
2015-03-04 14:40:00,83.99,84.2,83.99,84.2,2800.0,83.8409,84.0505,83.8409,84.0505,2800.0
2015-03-04 14:50:00,84.28,84.34,84.18,84.29,2700.0,84.1304,84.1903,84.0306,84.1404,2700.0
2015-03-04 15:00:00,84.25,84.28,84.07,84.07,6600.0,84.1004,84.1304,83.9208,83.9208,6600.0
2015-03-04 15:10:00,84.06,84.23,83.99,84.22,4200.0,83.9108,84.0805,83.8409,84.0705,4200.0
2015-03-04 15:20:00,84.25,84.38,84.25,84.37,4400.0,84.1004,84.2302,84.1004,84.2202,4400.0
2015-03-04 15:30:00,84.39,84.61,84.35,84.61,4800.0,84.2402,84.4598,84.2003,84.4598,4800.0
2015-03-04 15:40:00,84.51,84.8,84.5,84.77,14800.0,84.36,84.6495,84.35,84.6195,14800.0
2015-03-04 15:50:00,84.78,85.35,84.63,85.1,67700.0,84.6295,85.1985,84.4798,84.9489,67700.0
2015-03-05 09:30:00,85.03,85.03,84.45,84.56,3500.0,84.899,84.899,84.3199,84.4298,3500.0
2015-03-05 09:40:00,84.57,84.7,84.28,84.52,4900.0,84.4397,84.5695,84.1502,84.3898,4900.0
2015-03-05 09:50:00,84.53,85.12,84.53,85.0,7500.0,84.3998,84.9889,84.3998,84.8691,7500.0
2015-03-05 10:00:00,84.96,85.03,84.91,85.03,1500.0,84.8291,84.899,84.7792,84.899,1500.0
2015-03-05 10:10:00,85.05,85.1,84.93,84.93,5400.0,84.919,84.9689,84.7992,84.7992,5400.0
2015-03-05 10:20:00,84.89,85.27,84.88,85.16,2100.0,84.7593,85.1387,84.7493,85.0288,2100.0
2015-03-05 10:30:00,85.23,85.42,85.23,85.25,2300.0,85.0987,85.2884,85.0987,85.1187,2300.0
2015-03-05 10:40:00,85.2,85.44,85.12,85.35,10400.0,85.0688,85.3084,84.9889,85.2185,10400.0
2015-03-05 10:50:00,85.35,85.44,85.34,85.39,1200.0,85.2185,85.3084,85.2086,85.2585,1200.0
2015-03-05 11:00:00,85.36,85.45,85.32,85.41,2800.0,85.2285,85.3184,85.1886,85.2784,2800.0
2015-03-05 11:10:00,85.26,85.4,85.26,85.4,3400.0,85.1287,85.2685,85.1287,85.2685,3400.0
2015-03-05 11:20:00,85.36,85.39,85.31,85.32,1400.0,85.2285,85.2585,85.1786,85.1886,1400.0
2015-03-05 11:30:00,85.39,85.58,85.34,85.5,2500.0,85.2585,85.4482,85.2086,85.3683,2500.0
2015-03-05 11:40:00,85.5,85.5,85.5,85.5,0.0,85.3683,85.3683,85.3683,85.3683,0.0
2015-03-05 11:50:00,85.43,85.52,85.41,85.41,6800.0,85.2984,85.3883,85.2784,85.2784,6800.0
2015-03-05 12:00:00,85.41,85.41,85.37,85.38,1100.0,85.2784,85.2784,85.2385,85.2485,1100.0
2015-03-05 12:10:00,85.33,85.38,85.27,85.34,1500.0,85.1986,85.2485,85.1387,85.2086,1500.0
2015-03-05 12:20:00,85.21,85.32,85.11,85.18,3000.0,85.0788,85.1886,84.9789,85.0488,3000.0
2015-03-05 12:30:00,85.13,85.21,85.01,85.01,1600.0,84.9989,85.0788,84.8791,84.8791,1600.0
2015-03-05 12:40:00,85.03,85.05,84.72,84.8,4600.0,84.899,84.919,84.5895,84.6694,4600.0
2015-03-05 12:50:00,84.65,84.81,84.65,84.8,4800.0,84.5196,84.6794,84.5196,84.6694,4800.0
2015-03-05 13:00:00,84.79,84.82,84.63,84.8,4200.0,84.6594,84.6894,84.4997,84.6694,4200.0
2015-03-05 13:10:00,84.74,84.94,84.74,84.94,1500.0,84.6095,84.8092,84.6095,84.8092,1500.0
2015-03-05 13:20:00,84.92,84.97,84.82,84.97,1300.0,84.7892,84.8391,84.6894,84.8391,1300.0
2015-03-05 13:30:00,85.08,85.08,84.97,84.99,7100.0,84.949,84.949,84.8391,84.8591,7100.0
2015-03-05 13:40:00,84.97,85.04,84.9,85.04,1900.0,84.8391,84.909,84.7692,84.909,1900.0
2015-03-05 13:50:00,85.02,85.02,84.9,84.9,1500.0,84.8891,84.8891,84.7692,84.7692,1500.0
2015-03-05 14:00:00,84.93,85.05,84.93,85.05,600.0,84.7992,84.919,84.7992,84.919,600.0
2015-03-05 14:10:00,84.99,84.99,84.93,84.93,700.0,84.8591,84.8591,84.7992,84.7992,700.0
2015-03-05 14:20:00,85.0,85.0,84.8,84.8,6200.0,84.8691,84.8691,84.6694,84.6694,6200.0
2015-03-05 14:30:00,84.8,84.84,84.75,84.82,2400.0,84.6694,84.7093,84.6195,84.6894,2400.0
2015-03-05 14:40:00,84.86,84.86,84.82,84.83,1000.0,84.7293,84.7293,84.6894,84.6993,1000.0
2015-03-05 14:50:00,84.89,84.93,84.83,84.83,1200.0,84.7593,84.7992,84.6993,84.6993,1200.0
2015-03-05 15:00:00,84.82,84.82,84.74,84.76,2400.0,84.6894,84.6894,84.6095,84.6295,2400.0
2015-03-05 15:10:00,84.82,84.86,84.76,84.86,1500.0,84.6894,84.7293,84.6295,84.7293,1500.0
2015-03-05 15:20:00,84.82,84.86,84.8,84.81,2200.0,84.6894,84.7293,84.6694,84.6794,2200.0
2015-03-05 15:30:00,84.8,84.94,84.75,84.9,5500.0,84.6694,84.8092,84.6195,84.7692,5500.0
2015-03-05 15:40:00,84.97,85.07,84.89,84.99,3800.0,84.8391,84.939,84.7593,84.8591,3800.0
2015-03-05 15:50:00,85.0,85.09,84.96,85.0,7700.0,84.8691,84.9589,84.8291,84.8691,7700.0
2015-03-06 09:30:00,84.19,84.41,84.18,84.28,5000.0,84.0603,84.28,84.0503,84.1502,5000.0
2015-03-06 09:40:00,84.29,84.65,84.29,84.65,2100.0,84.1602,84.5196,84.1602,84.5196,2100.0
2015-03-06 09:50:00,84.47,84.77,84.47,84.64,2600.0,84.3399,84.6394,84.3399,84.5096,2600.0
2015-03-06 10:00:00,84.67,84.75,84.5,84.63,4200.0,84.5396,84.6195,84.3699,84.4997,4200.0
2015-03-06 10:10:00,84.66,84.73,84.41,84.63,4800.0,84.5296,84.5995,84.28,84.4997,4800.0
2015-03-06 10:20:00,84.64,84.64,84.58,84.61,900.0,84.5096,84.5096,84.4497,84.4797,900.0
2015-03-06 10:30:00,84.53,84.67,84.45,84.47,8000.0,84.3998,84.5396,84.3199,84.3399,8000.0
2015-03-06 10:40:00,84.51,84.68,84.46,84.68,3700.0,84.3798,84.5496,84.3299,84.5496,3700.0
2015-03-06 10:50:00,84.54,84.72,84.52,84.71,800.0,84.4098,84.5895,84.3898,84.5795,800.0
2015-03-06 11:00:00,84.66,84.66,84.26,84.36,4800.0,84.5296,84.5296,84.1302,84.2301,4800.0
2015-03-06 11:10:00,84.2,84.33,84.14,84.31,8900.0,84.0703,84.2001,84.0104,84.1801,8900.0
2015-03-06 11:20:00,84.31,84.6,84.3,84.6,3500.0,84.1801,84.4697,84.1702,84.4697,3500.0
2015-03-06 11:30:00,84.58,84.81,84.5,84.74,6500.0,84.4497,84.6794,84.3699,84.6095,6500.0
2015-03-06 11:40:00,84.78,84.78,84.55,84.55,1200.0,84.6494,84.6494,84.4198,84.4198,1200.0
2015-03-06 11:50:00,84.5,84.67,84.5,84.62,1900.0,84.3699,84.5396,84.3699,84.4897,1900.0
2015-03-06 12:00:00,84.57,84.62,84.54,84.54,1800.0,84.4397,84.4897,84.4098,84.4098,1800.0
2015-03-06 12:10:00,84.53,84.56,84.48,84.51,3800.0,84.3998,84.4298,84.3499,84.3798,3800.0
2015-03-06 12:20:00,84.46,84.49,84.31,84.31,1100.0,84.3299,84.3599,84.1801,84.1801,1100.0
2015-03-06 12:30:00,84.35,84.61,84.26,84.61,7900.0,84.2201,84.4797,84.1302,84.4797,7900.0
2015-03-06 12:40:00,84.63,84.91,84.59,84.82,2500.0,84.4997,84.7792,84.4597,84.6894,2500.0
2015-03-06 12:50:00,84.74,84.85,84.58,84.62,4500.0,84.6095,84.7193,84.4497,84.4897,4500.0
2015-03-06 13:00:00,84.63,84.71,84.55,84.68,5800.0,84.4997,84.5795,84.4198,84.5496,5800.0
2015-03-06 13:10:00,84.68,84.84,84.68,84.83,3100.0,84.5496,84.7093,84.5496,84.6993,3100.0
2015-03-06 13:20:00,84.77,84.92,84.69,84.92,6500.0,84.6394,84.7892,84.5596,84.7892,6500.0
2015-03-06 13:30:00,84.92,84.92,84.71,84.8,2300.0,84.7892,84.7892,84.5795,84.6694,2300.0
2015-03-06 13:40:00,84.66,84.77,84.59,84.62,1400.0,84.5296,84.6394,84.4597,84.4897,1400.0
2015-03-06 13:50:00,84.59,84.66,84.58,84.66,900.0,84.4597,84.5296,84.4497,84.5296,900.0
2015-03-06 14:00:00,84.64,84.87,84.63,84.84,2100.0,84.5096,84.7393,84.4997,84.7093,2100.0
2015-03-06 14:10:00,84.81,84.9,84.78,84.84,2100.0,84.6794,84.7692,84.6494,84.7093,2100.0
2015-03-06 14:20:00,84.79,84.86,84.69,84.82,2600.0,84.6594,84.7293,84.5596,84.6894,2600.0
2015-03-06 14:30:00,84.73,84.77,84.67,84.72,1200.0,84.5995,84.6394,84.5396,84.5895,1200.0
2015-03-06 14:40:00,84.65,84.65,84.6,84.63,2500.0,84.5196,84.5196,84.4697,84.4997,2500.0
2015-03-06 14:50:00,84.63,84.8,84.56,84.77,3300.0,84.4997,84.6694,84.4298,84.6394,3300.0
2015-03-06 15:00:00,84.74,85.11,84.74,84.98,8400.0,84.6095,84.9789,84.6095,84.8491,8400.0
2015-03-06 15:10:00,84.99,85.0,84.85,84.94,2500.0,84.8591,84.8691,84.7193,84.8092,2500.0
2015-03-06 15:20:00,84.97,84.97,84.81,84.84,5600.0,84.8391,84.8391,84.6794,84.7093,5600.0
2015-03-06 15:30:00,84.86,84.96,84.54,84.54,2300.0,84.7293,84.8291,84.4098,84.4098,2300.0
2015-03-06 15:40:00,84.56,84.65,84.42,84.58,5400.0,84.4298,84.5196,84.29,84.4497,5400.0
2015-03-06 15:50:00,84.6,84.77,84.59,84.66,16400.0,84.4697,84.6394,84.4597,84.5296,16400.0
2015-03-09 09:30:00,85.06,85.06,84.48,84.97,2700.0,84.929,84.929,84.3499,84.8391,2700.0
2015-03-09 09:40:00,84.99,85.34,84.97,85.1,8300.0,84.8591,85.2086,84.8391,84.9689,8300.0
2015-03-09 09:50:00,85.07,85.07,84.67,84.92,7600.0,84.939,84.939,84.5396,84.7892,7600.0
2015-03-09 10:00:00,84.86,85.1,84.86,85.1,1700.0,84.7293,84.9689,84.7293,84.9689,1700.0
2015-03-09 10:10:00,85.11,85.15,85.03,85.03,1300.0,84.9789,85.0188,84.899,84.899,1300.0
2015-03-09 10:20:00,85.13,85.13,84.75,84.75,7500.0,84.9989,84.9989,84.6195,84.6195,7500.0
2015-03-09 10:30:00,84.71,84.8,84.67,84.67,500.0,84.5795,84.6694,84.5396,84.5396,500.0
2015-03-09 10:40:00,84.59,84.72,84.53,84.54,1700.0,84.4597,84.5895,84.3998,84.4098,1700.0
2015-03-09 10:50:00,84.5,84.58,84.32,84.32,1100.0,84.3699,84.4497,84.1901,84.1901,1100.0
2015-03-09 11:00:00,84.37,84.37,84.13,84.13,1500.0,84.2401,84.2401,84.0004,84.0004,1500.0
2015-03-09 11:10:00,84.18,84.32,84.14,84.32,3800.0,84.0503,84.1901,84.0104,84.1901,3800.0
2015-03-09 11:20:00,84.33,84.39,84.21,84.39,2600.0,84.2001,84.26,84.0803,84.26,2600.0
2015-03-09 11:30:00,84.5,84.5,84.42,84.43,3000.0,84.3699,84.3699,84.29,84.3,3000.0
2015-03-09 11:40:00,84.42,84.44,84.37,84.37,1900.0,84.29,84.3099,84.2401,84.2401,1900.0
2015-03-09 11:50:00,84.35,84.45,84.31,84.45,2500.0,84.2201,84.3199,84.1801,84.3199,2500.0
2015-03-09 12:00:00,84.45,84.46,84.37,84.42,2100.0,84.3199,84.3299,84.2401,84.29,2100.0
2015-03-09 12:10:00,84.46,84.46,84.33,84.33,1400.0,84.3299,84.3299,84.2001,84.2001,1400.0
2015-03-09 12:20:00,84.3,84.39,84.3,84.39,700.0,84.1702,84.26,84.1702,84.26,700.0
2015-03-09 12:30:00,84.34,84.41,84.34,84.36,1100.0,84.2101,84.28,84.2101,84.2301,1100.0
2015-03-09 12:40:00,84.37,84.48,84.36,84.42,2200.0,84.2401,84.3499,84.2301,84.29,2200.0
2015-03-09 12:50:00,84.43,84.48,84.39,84.42,2000.0,84.3,84.3499,84.26,84.29,2000.0
2015-03-09 13:00:00,84.41,84.44,84.38,84.44,500.0,84.28,84.3099,84.25,84.3099,500.0
2015-03-09 13:10:00,84.44,84.48,84.41,84.47,1400.0,84.3099,84.3499,84.28,84.3399,1400.0
2015-03-09 13:20:00,84.42,84.56,84.42,84.56,1200.0,84.29,84.4298,84.29,84.4298,1200.0
2015-03-09 13:30:00,84.6,84.72,84.6,84.69,1100.0,84.4697,84.5895,84.4697,84.5596,1100.0
2015-03-09 13:40:00,84.63,84.86,84.63,84.86,700.0,84.4997,84.7293,84.4997,84.7293,700.0
2015-03-09 13:50:00,84.82,84.89,84.77,84.77,5700.0,84.6894,84.7593,84.6394,84.6394,5700.0
2015-03-09 14:00:00,84.75,84.84,84.75,84.84,1000.0,84.6195,84.7093,84.6195,84.7093,1000.0
2015-03-09 14:10:00,84.81,84.91,84.77,84.89,1700.0,84.6794,84.7792,84.6394,84.7593,1700.0
2015-03-09 14:20:00,84.89,84.92,84.87,84.92,2700.0,84.7593,84.7892,84.7393,84.7892,2700.0
2015-03-09 14:30:00,84.81,84.88,84.71,84.71,1300.0,84.6794,84.7493,84.5795,84.5795,1300.0
2015-03-09 14:40:00,84.64,84.79,84.62,84.79,1700.0,84.5096,84.6594,84.4897,84.6594,1700.0
2015-03-09 14:50:00,84.8,84.8,84.68,84.68,2100.0,84.6694,84.6694,84.5496,84.5496,2100.0
2015-03-09 15:00:00,84.78,84.92,84.78,84.91,1600.0,84.6494,84.7892,84.6494,84.7792,1600.0
2015-03-09 15:10:00,85.0,85.0,84.91,84.91,1900.0,84.8691,84.8691,84.7792,84.7792,1900.0
2015-03-09 15:20:00,84.97,85.0,84.85,84.93,7300.0,84.8391,84.8691,84.7193,84.7992,7300.0
2015-03-09 15:30:00,84.96,84.96,84.88,84.88,2700.0,84.8291,84.8291,84.7493,84.7493,2700.0
2015-03-09 15:40:00,84.94,85.06,84.85,85.06,2800.0,84.8092,84.929,84.7193,84.929,2800.0
2015-03-09 15:50:00,85.09,85.09,84.67,84.7,16800.0,84.9589,84.9589,84.5396,84.5695,16800.0
2015-03-10 09:30:00,83.72,84.28,83.72,83.8,1600.0,83.5911,84.1502,83.5911,83.6709,1600.0
2015-03-10 09:40:00,83.77,83.8,83.54,83.65,6600.0,83.641,83.6709,83.4113,83.5212,6600.0
2015-03-10 09:50:00,83.46,83.98,83.46,83.7,3000.0,83.3315,83.8507,83.3315,83.5711,3000.0
2015-03-10 10:00:00,83.66,83.98,83.6,83.93,6200.0,83.5311,83.8507,83.4712,83.8007,6200.0
2015-03-10 10:10:00,83.89,83.89,83.64,83.81,5100.0,83.7608,83.7608,83.5112,83.6809,5100.0
2015-03-10 10:20:00,83.83,83.86,83.68,83.77,3000.0,83.7009,83.7308,83.5511,83.641,3000.0
2015-03-10 10:30:00,83.67,83.78,83.64,83.64,1400.0,83.5411,83.651,83.5112,83.5112,1400.0
2015-03-10 10:40:00,83.72,83.74,83.6,83.6,1000.0,83.5911,83.611,83.4712,83.4712,1000.0
2015-03-10 10:50:00,83.66,83.66,83.61,83.64,800.0,83.5311,83.5311,83.4812,83.5112,800.0
2015-03-10 11:00:00,83.63,83.91,83.63,83.91,6400.0,83.5012,83.7808,83.5012,83.7808,6400.0
2015-03-10 11:10:00,83.93,83.97,83.9,83.94,800.0,83.8007,83.8407,83.7708,83.8107,800.0
2015-03-10 11:20:00,83.94,83.94,83.88,83.91,2000.0,83.8107,83.8107,83.7508,83.7808,2000.0
2015-03-10 11:30:00,83.91,83.94,83.81,83.88,3400.0,83.7808,83.8107,83.6809,83.7508,3400.0
2015-03-10 11:40:00,83.86,83.94,83.6,83.6,3600.0,83.7308,83.8107,83.4712,83.4712,3600.0
2015-03-10 11:50:00,83.6,83.6,83.38,83.45,2100.0,83.4712,83.4712,83.2516,83.3215,2100.0
2015-03-10 12:00:00,83.32,83.35,83.23,83.3,1900.0,83.1917,83.2216,83.1018,83.1717,1900.0
2015-03-10 12:10:00,83.26,83.43,83.26,83.36,8200.0,83.1318,83.3015,83.1318,83.2316,8200.0
2015-03-10 12:20:00,83.35,83.44,83.29,83.44,3100.0,83.2216,83.3115,83.1617,83.3115,3100.0
2015-03-10 12:30:00,83.54,83.95,83.54,83.85,8400.0,83.4113,83.8207,83.4113,83.7209,8400.0
2015-03-10 12:40:00,83.94,83.94,83.8,83.85,2300.0,83.8107,83.8107,83.6709,83.7209,2300.0
2015-03-10 12:50:00,83.81,83.95,83.81,83.9,2900.0,83.6809,83.8207,83.6809,83.7708,2900.0
2015-03-10 13:00:00,83.9,83.97,83.9,83.97,800.0,83.7708,83.8407,83.7708,83.8407,800.0
2015-03-10 13:10:00,83.96,83.96,83.9,83.9,200.0,83.8307,83.8307,83.7708,83.7708,200.0
2015-03-10 13:20:00,83.96,83.97,83.95,83.95,600.0,83.8307,83.8407,83.8207,83.8207,600.0
2015-03-10 13:30:00,83.9,83.9,83.9,83.9,700.0,83.7708,83.7708,83.7708,83.7708,700.0
2015-03-10 13:40:00,83.9,84.09,83.9,84.09,1500.0,83.7708,83.9605,83.7708,83.9605,1500.0
2015-03-10 13:50:00,84.11,84.17,84.06,84.14,1900.0,83.9805,84.0404,83.9305,84.0104,1900.0
2015-03-10 14:00:00,84.06,84.16,84.06,84.12,700.0,83.9305,84.0304,83.9305,83.9904,700.0
2015-03-10 14:10:00,84.08,84.13,83.8,83.8,66300.0,83.9505,84.0004,83.6709,83.6709,66300.0
2015-03-10 14:20:00,83.76,83.76,83.32,83.32,4000.0,83.631,83.631,83.1917,83.1917,4000.0
2015-03-10 14:30:00,83.35,83.38,83.13,83.13,3500.0,83.2216,83.2516,83.002,83.002,3500.0
2015-03-10 14:40:00,83.23,83.23,83.01,83.01,3600.0,83.1018,83.1018,82.8821,82.8821,3600.0
2015-03-10 14:50:00,83.02,83.06,82.87,82.87,2500.0,82.8921,82.9321,82.7424,82.7424,2500.0
2015-03-10 15:00:00,82.9,83.47,82.9,83.47,29500.0,82.7723,83.3414,82.7723,83.3414,29500.0
2015-03-10 15:10:00,83.48,83.72,83.39,83.72,6600.0,83.3514,83.5911,83.2616,83.5911,6600.0
2015-03-10 15:20:00,83.76,83.81,83.46,83.53,5300.0,83.631,83.6809,83.3315,83.4013,5300.0
2015-03-10 15:30:00,83.49,83.49,82.79,82.79,5900.0,83.3614,83.3614,82.6625,82.6625,5900.0
2015-03-10 15:40:00,82.9,83.24,82.9,83.24,9400.0,82.7723,83.1118,82.7723,83.1118,9400.0
2015-03-10 15:50:00,83.14,83.19,82.9,83.02,7500.0,83.0119,83.0619,82.7723,82.8921,7500.0
2015-03-11 09:30:00,83.1,83.44,82.86,82.86,2100.0,82.972,83.3115,82.7324,82.7324,2100.0
2015-03-11 09:40:00,82.55,83.0,82.55,83.0,1500.0,82.4229,82.8722,82.4229,82.8722,1500.0
2015-03-11 09:50:00,83.02,83.12,83.02,83.03,400.0,82.8921,82.992,82.8921,82.9021,400.0
2015-03-11 10:00:00,83.06,83.12,82.87,83.12,2600.0,82.9321,82.992,82.7424,82.992,2600.0
2015-03-11 10:10:00,83.14,83.14,82.74,82.75,1000.0,83.0119,83.0119,82.6126,82.6225,1000.0
2015-03-11 10:20:00,82.75,82.85,82.64,82.85,1100.0,82.6225,82.7224,82.5127,82.7224,1100.0
2015-03-11 10:30:00,82.75,82.77,82.6,82.6,1000.0,82.6225,82.6425,82.4728,82.4728,1000.0
2015-03-11 10:40:00,82.65,82.71,82.6,82.71,1500.0,82.5227,82.5826,82.4728,82.5826,1500.0
2015-03-11 10:50:00,82.61,82.86,82.61,82.86,2000.0,82.4828,82.7324,82.4828,82.7324,2000.0
2015-03-11 11:00:00,82.86,83.0,82.63,82.63,2600.0,82.7324,82.8722,82.5027,82.5027,2600.0
2015-03-11 11:10:00,82.71,82.97,82.65,82.97,1800.0,82.5826,82.8422,82.5227,82.8422,1800.0
2015-03-11 11:20:00,83.03,83.27,83.03,83.27,2000.0,82.9021,83.1417,82.9021,83.1417,2000.0
2015-03-11 11:30:00,83.31,83.33,83.29,83.32,1400.0,83.1817,83.2017,83.1617,83.1917,1400.0
2015-03-11 11:40:00,83.4,83.42,83.27,83.42,3300.0,83.2715,83.2915,83.1417,83.2915,3300.0
2015-03-11 11:50:00,83.39,83.39,83.31,83.38,1000.0,83.2616,83.2616,83.1817,83.2516,1000.0
2015-03-11 12:00:00,83.39,83.39,83.26,83.26,1400.0,83.2616,83.2616,83.1318,83.1318,1400.0
2015-03-11 12:10:00,83.26,83.35,83.26,83.35,400.0,83.1318,83.2216,83.1318,83.2216,400.0
2015-03-11 12:20:00,83.39,83.39,82.97,82.97,1500.0,83.2616,83.2616,82.8422,82.8422,1500.0
2015-03-11 12:30:00,82.91,83.32,82.91,83.32,6300.0,82.7823,83.1917,82.7823,83.1917,6300.0
2015-03-11 12:40:00,83.33,83.33,83.33,83.33,100.0,83.2017,83.2017,83.2017,83.2017,100.0
2015-03-11 12:50:00,83.36,83.65,83.31,83.44,5100.0,83.2316,83.5212,83.1817,83.3115,5100.0
2015-03-11 13:00:00,83.42,83.68,83.3,83.4,7000.0,83.2915,83.5511,83.1717,83.2715,7000.0
2015-03-11 13:10:00,83.26,83.37,83.24,83.27,700.0,83.1318,83.2416,83.1118,83.1417,700.0
2015-03-11 13:20:00,83.33,83.62,83.33,83.62,3900.0,83.2017,83.4912,83.2017,83.4912,3900.0
2015-03-11 13:30:00,83.6,83.6,83.28,83.28,17200.0,83.4712,83.4712,83.1517,83.1517,17200.0
2015-03-11 13:40:00,83.17,83.17,82.89,82.89,1500.0,83.0419,83.0419,82.7623,82.7623,1500.0
2015-03-11 13:50:00,82.87,82.96,82.87,82.96,1900.0,82.7424,82.8322,82.7424,82.8322,1900.0
2015-03-11 14:00:00,82.92,83.13,82.92,83.13,1200.0,82.7923,83.002,82.7923,83.002,1200.0
2015-03-11 14:10:00,83.2,83.46,83.2,83.46,1600.0,83.0719,83.3315,83.0719,83.3315,1600.0
2015-03-11 14:20:00,83.45,83.45,83.38,83.39,2200.0,83.3215,83.3215,83.2516,83.2616,2200.0
2015-03-11 14:30:00,83.36,83.41,83.34,83.41,600.0,83.2316,83.2815,83.2116,83.2815,600.0
2015-03-11 14:40:00,83.35,83.44,83.28,83.44,2500.0,83.2216,83.3115,83.1517,83.3115,2500.0
2015-03-11 14:50:00,83.43,83.74,83.43,83.74,2400.0,83.3015,83.611,83.3015,83.611,2400.0
2015-03-11 15:00:00,83.66,83.66,83.43,83.46,3200.0,83.5311,83.5311,83.3015,83.3315,3200.0
2015-03-11 15:10:00,83.51,83.57,83.42,83.56,1100.0,83.3814,83.4413,83.2915,83.4313,1100.0
2015-03-11 15:20:00,83.55,83.56,83.44,83.49,2800.0,83.4213,83.4313,83.3115,83.3614,2800.0
2015-03-11 15:30:00,83.48,83.48,83.18,83.28,10200.0,83.3514,83.3514,83.0519,83.1517,10200.0
2015-03-11 15:40:00,83.31,83.37,83.23,83.25,8800.0,83.1817,83.2416,83.1018,83.1218,8800.0
2015-03-11 15:50:00,83.4,83.83,83.35,83.71,19800.0,83.2715,83.7009,83.2216,83.5811,19800.0
2015-03-12 09:30:00,84.39,84.96,83.98,84.86,6600.0,84.26,84.8291,83.8507,84.7293,6600.0
2015-03-12 09:40:00,84.86,85.96,84.84,85.96,8400.0,84.7293,85.8276,84.7093,85.8276,8400.0
2015-03-12 09:50:00,85.54,85.91,85.0,85.0,5800.0,85.4082,85.7777,84.8691,84.8691,5800.0
2015-03-12 10:00:00,84.83,84.83,84.55,84.55,900.0,84.6993,84.6993,84.4198,84.4198,900.0
2015-03-12 10:10:00,84.63,84.88,84.57,84.66,3400.0,84.4997,84.7493,84.4397,84.5296,3400.0
2015-03-12 10:20:00,84.52,84.52,84.47,84.49,800.0,84.3898,84.3898,84.3399,84.3599,800.0
2015-03-12 10:30:00,84.57,84.88,84.42,84.86,22800.0,84.4397,84.7493,84.29,84.7293,22800.0
2015-03-12 10:40:00,84.88,84.93,84.78,84.9,1100.0,84.7493,84.7992,84.6494,84.7692,1100.0
2015-03-12 10:50:00,84.8,85.23,84.79,85.16,6700.0,84.6694,85.0987,84.6594,85.0288,6700.0
2015-03-12 11:00:00,85.15,85.21,85.04,85.1,2400.0,85.0188,85.0788,84.909,84.9689,2400.0
2015-03-12 11:10:00,85.06,85.25,85.04,85.2,2300.0,84.929,85.1187,84.909,85.0688,2300.0
2015-03-12 11:20:00,85.24,85.53,85.21,85.37,3200.0,85.1087,85.3983,85.0788,85.2385,3200.0
2015-03-12 11:30:00,85.45,85.52,85.37,85.45,700.0,85.3184,85.3883,85.2385,85.3184,700.0
2015-03-12 11:40:00,85.52,85.52,85.39,85.41,5000.0,85.3883,85.3883,85.2585,85.2784,5000.0
2015-03-12 11:50:00,85.38,85.5,85.37,85.42,4600.0,85.2485,85.3683,85.2385,85.2884,4600.0
2015-03-12 12:00:00,85.39,85.48,85.33,85.4,5700.0,85.2585,85.3483,85.1986,85.2685,5700.0
2015-03-12 12:10:00,85.3,85.43,85.28,85.43,2900.0,85.1686,85.2984,85.1486,85.2984,2900.0
2015-03-12 12:20:00,85.32,85.43,85.3,85.43,600.0,85.1886,85.2984,85.1686,85.2984,600.0
2015-03-12 12:30:00,85.44,85.44,85.05,85.05,5500.0,85.3084,85.3084,84.919,84.919,5500.0
2015-03-12 12:40:00,85.05,85.12,84.98,85.06,1800.0,84.919,84.9889,84.8491,84.929,1800.0
2015-03-12 12:50:00,85.15,85.2,85.09,85.09,2300.0,85.0188,85.0688,84.9589,84.9589,2300.0
2015-03-12 13:00:00,85.1,85.11,84.98,84.98,1500.0,84.9689,84.9789,84.8491,84.8491,1500.0
2015-03-12 13:10:00,85.01,85.08,84.83,85.08,2500.0,84.8791,84.949,84.6993,84.949,2500.0
2015-03-12 13:20:00,84.98,85.07,84.93,85.05,5800.0,84.8491,84.939,84.7992,84.919,5800.0
2015-03-12 13:30:00,85.0,85.05,84.95,85.02,1600.0,84.8691,84.919,84.8192,84.8891,1600.0
2015-03-12 13:40:00,85.0,85.15,85.0,85.09,1200.0,84.8691,85.0188,84.8691,84.9589,1200.0
2015-03-12 13:50:00,85.19,85.2,85.14,85.14,1500.0,85.0588,85.0688,85.0089,85.0089,1500.0
2015-03-12 14:00:00,85.09,85.2,85.08,85.17,3000.0,84.9589,85.0688,84.949,85.0388,3000.0
2015-03-12 14:10:00,85.18,85.21,85.1,85.1,1500.0,85.0488,85.0788,84.9689,84.9689,1500.0
2015-03-12 14:20:00,85.12,85.16,85.07,85.16,3000.0,84.9889,85.0288,84.939,85.0288,3000.0
2015-03-12 14:30:00,85.18,85.18,85.08,85.15,2100.0,85.0488,85.0488,84.949,85.0188,2100.0
2015-03-12 14:40:00,85.12,85.15,84.98,84.99,2800.0,84.9889,85.0188,84.8491,84.8591,2800.0
2015-03-12 14:50:00,84.99,85.38,84.99,85.37,3900.0,84.8591,85.2485,84.8591,85.2385,3900.0
2015-03-12 15:00:00,85.45,85.78,85.44,85.7,5700.0,85.3184,85.6479,85.3084,85.568,5700.0
2015-03-12 15:10:00,85.7,85.7,85.58,85.6,1900.0,85.568,85.568,85.4482,85.4682,1900.0
2015-03-12 15:20:00,85.71,85.78,85.59,85.71,5400.0,85.578,85.6479,85.4582,85.578,5400.0
2015-03-12 15:30:00,85.67,85.67,85.54,85.63,2900.0,85.538,85.538,85.4082,85.4981,2900.0
2015-03-12 15:40:00,85.64,86.0,85.63,85.94,8600.0,85.5081,85.8675,85.4981,85.8076,8600.0
2015-03-12 15:50:00,85.98,86.0,85.82,85.82,14900.0,85.8476,85.8675,85.6878,85.6878,14900.0
2015-03-13 09:30:00,85.76,85.76,84.37,84.99,6100.0,85.6279,85.6279,84.2401,84.8591,6100.0
2015-03-13 09:40:00,85.17,85.29,85.1,85.11,9200.0,85.0388,85.1586,84.9689,84.9789,9200.0
2015-03-13 09:50:00,85.05,85.07,84.61,84.69,7800.0,84.919,84.939,84.4797,84.5596,7800.0
2015-03-13 10:00:00,84.59,84.6,84.0,84.0,4400.0,84.4597,84.4697,83.8706,83.8706,4400.0
2015-03-13 10:10:00,83.94,84.49,83.92,84.49,14400.0,83.8107,84.3599,83.7907,84.3599,14400.0
2015-03-13 10:20:00,84.57,84.57,84.03,84.11,2700.0,84.4397,84.4397,83.9006,83.9805,2700.0
2015-03-13 10:30:00,83.92,83.98,83.9,83.93,400.0,83.7907,83.8507,83.7708,83.8007,400.0
2015-03-13 10:40:00,83.91,83.98,83.8,83.9,5100.0,83.7808,83.8507,83.6709,83.7708,5100.0
2015-03-13 10:50:00,83.83,83.88,83.66,83.66,2100.0,83.7009,83.7508,83.5311,83.5311,2100.0
2015-03-13 11:00:00,83.62,83.62,83.28,83.3,4600.0,83.4912,83.4912,83.1517,83.1717,4600.0
2015-03-13 11:10:00,83.3,83.49,83.3,83.35,3000.0,83.1717,83.3614,83.1717,83.2216,3000.0
2015-03-13 11:20:00,83.29,83.31,82.96,83.02,2100.0,83.1617,83.1817,82.8322,82.8921,2100.0
2015-03-13 11:30:00,83.06,83.1,82.97,83.1,2400.0,82.9321,82.972,82.8422,82.972,2400.0
2015-03-13 11:40:00,83.04,83.04,82.89,82.89,3600.0,82.9121,82.9121,82.7623,82.7623,3600.0
2015-03-13 11:50:00,82.88,83.0,82.73,82.9,5500.0,82.7523,82.8722,82.6026,82.7723,5500.0
2015-03-13 12:00:00,82.9,82.9,82.76,82.9,2600.0,82.7723,82.7723,82.6325,82.7723,2600.0
2015-03-13 12:10:00,82.92,83.13,82.79,82.82,2100.0,82.7923,83.002,82.6625,82.6924,2100.0
2015-03-13 12:20:00,83.03,83.03,82.89,82.89,200.0,82.9021,82.9021,82.7623,82.7623,200.0
2015-03-13 12:30:00,82.92,83.35,82.9,83.35,4400.0,82.7923,83.2216,82.7723,83.2216,4400.0
2015-03-13 12:40:00,83.48,83.49,83.24,83.3,1300.0,83.3514,83.3614,83.1118,83.1717,1300.0
2015-03-13 12:50:00,83.29,83.39,83.28,83.28,400.0,83.1617,83.2616,83.1517,83.1517,400.0
2015-03-13 13:00:00,83.34,83.35,83.22,83.23,1000.0,83.2116,83.2216,83.0918,83.1018,1000.0
2015-03-13 13:10:00,83.21,83.31,83.18,83.21,1700.0,83.0818,83.1817,83.0519,83.0818,1700.0
2015-03-13 13:20:00,83.29,83.3,83.22,83.25,1400.0,83.1617,83.1717,83.0918,83.1218,1400.0
2015-03-13 13:30:00,83.23,83.32,83.23,83.24,700.0,83.1018,83.1917,83.1018,83.1118,700.0
2015-03-13 13:40:00,83.4,83.61,83.36,83.61,1800.0,83.2715,83.4812,83.2316,83.4812,1800.0
2015-03-13 13:50:00,83.62,83.77,83.56,83.61,3500.0,83.4912,83.641,83.4313,83.4812,3500.0
2015-03-13 14:00:00,83.61,83.61,83.44,83.44,2000.0,83.4812,83.4812,83.3115,83.3115,2000.0
2015-03-13 14:10:00,83.49,83.49,83.35,83.38,3400.0,83.3614,83.3614,83.2216,83.2516,3400.0
2015-03-13 14:20:00,83.41,83.41,83.17,83.29,6500.0,83.2815,83.2815,83.0419,83.1617,6500.0
2015-03-13 14:30:00,83.29,83.69,83.29,83.69,1200.0,83.1617,83.5611,83.1617,83.5611,1200.0
2015-03-13 14:40:00,83.68,83.68,83.29,83.46,2500.0,83.5511,83.5511,83.1617,83.3315,2500.0
2015-03-13 14:50:00,83.46,83.64,83.35,83.64,6500.0,83.3315,83.5112,83.2216,83.5112,6500.0
2015-03-13 15:00:00,83.67,83.76,83.62,83.62,1200.0,83.5411,83.631,83.4912,83.4912,1200.0
2015-03-13 15:10:00,83.73,83.97,83.71,83.79,2200.0,83.601,83.8407,83.5811,83.6609,2200.0
2015-03-13 15:20:00,83.84,84.0,83.84,83.97,4700.0,83.7109,83.8706,83.7109,83.8407,4700.0
2015-03-13 15:30:00,84.01,84.19,83.92,84.19,5000.0,83.8806,84.0603,83.7907,84.0603,5000.0
2015-03-13 15:40:00,84.25,84.4,83.99,84.05,4900.0,84.1202,84.27,83.8606,83.9205,4900.0
2015-03-13 15:50:00,84.05,84.23,83.97,84.02,14500.0,83.9205,84.1003,83.8407,83.8906,14500.0
2015-03-16 09:30:00,84.51,84.6,84.4,84.4,900.0,84.3798,84.4697,84.27,84.27,900.0
2015-03-16 09:40:00,84.28,84.28,84.0,84.0,3500.0,84.1502,84.1502,83.8706,83.8706,3500.0
2015-03-16 09:50:00,84.22,85.08,84.22,84.97,12700.0,84.0903,84.949,84.0903,84.8391,12700.0
2015-03-16 10:00:00,84.69,84.69,84.33,84.63,4200.0,84.5596,84.5596,84.2001,84.4997,4200.0
2015-03-16 10:10:00,84.44,84.62,84.16,84.62,5600.0,84.3099,84.4897,84.0304,84.4897,5600.0
2015-03-16 10:20:00,84.7,84.96,84.66,84.67,2600.0,84.5695,84.8291,84.5296,84.5396,2600.0
2015-03-16 10:30:00,84.59,85.24,84.58,85.04,13800.0,84.4597,85.1087,84.4497,84.909,13800.0
2015-03-16 10:40:00,84.9,84.9,84.65,84.65,2600.0,84.7692,84.7692,84.5196,84.5196,2600.0
2015-03-16 10:50:00,84.69,84.69,84.67,84.67,1000.0,84.5596,84.5596,84.5396,84.5396,1000.0
2015-03-16 11:00:00,84.74,84.88,84.74,84.88,1500.0,84.6095,84.7493,84.6095,84.7493,1500.0
2015-03-16 11:10:00,84.89,85.0,84.81,84.82,2300.0,84.7593,84.8691,84.6794,84.6894,2300.0
2015-03-16 11:20:00,84.89,85.17,84.89,85.14,2100.0,84.7593,85.0388,84.7593,85.0089,2100.0
2015-03-16 11:30:00,85.14,85.14,84.87,84.92,3000.0,85.0089,85.0089,84.7393,84.7892,3000.0
2015-03-16 11:40:00,84.83,85.04,84.82,85.04,2700.0,84.6993,84.909,84.6894,84.909,2700.0
2015-03-16 11:50:00,85.0,85.11,84.72,84.79,2300.0,84.8691,84.9789,84.5895,84.6594,2300.0
2015-03-16 12:00:00,84.78,84.82,84.66,84.71,3000.0,84.6494,84.6894,84.5296,84.5795,3000.0
2015-03-16 12:10:00,84.65,84.65,84.52,84.63,2700.0,84.5196,84.5196,84.3898,84.4997,2700.0
2015-03-16 12:20:00,84.58,84.6,84.35,84.35,1500.0,84.4497,84.4697,84.2201,84.2201,1500.0
2015-03-16 12:30:00,84.41,84.41,84.2,84.26,2400.0,84.28,84.28,84.0703,84.1302,2400.0
2015-03-16 12:40:00,84.28,84.43,84.18,84.25,5500.0,84.1502,84.3,84.0503,84.1202,5500.0
2015-03-16 12:50:00,84.36,84.42,84.36,84.42,600.0,84.2301,84.29,84.2301,84.29,600.0
2015-03-16 13:00:00,84.35,84.35,84.2,84.2,1700.0,84.2201,84.2201,84.0703,84.0703,1700.0
2015-03-16 13:10:00,84.26,84.27,84.21,84.27,2200.0,84.1302,84.1402,84.0803,84.1402,2200.0
2015-03-16 13:20:00,84.27,84.47,84.2,84.47,17800.0,84.1402,84.3399,84.0703,84.3399,17800.0
2015-03-16 13:30:00,84.46,84.51,84.29,84.46,8800.0,84.3299,84.3798,84.1602,84.3299,8800.0
2015-03-16 13:40:00,84.46,84.51,84.37,84.44,6400.0,84.3299,84.3798,84.2401,84.3099,6400.0
2015-03-16 13:50:00,84.44,84.44,84.36,84.38,3500.0,84.3099,84.3099,84.2301,84.25,3500.0
2015-03-16 14:00:00,84.39,84.47,84.37,84.47,5900.0,84.26,84.3399,84.2401,84.3399,5900.0
2015-03-16 14:10:00,84.46,84.46,84.4,84.43,5900.0,84.3299,84.3299,84.27,84.3,5900.0
2015-03-16 14:20:00,84.42,84.52,84.42,84.46,3800.0,84.29,84.3898,84.29,84.3299,3800.0
2015-03-16 14:30:00,84.51,84.51,84.41,84.44,5200.0,84.3798,84.3798,84.28,84.3099,5200.0
2015-03-16 14:40:00,84.43,84.46,84.41,84.41,4000.0,84.3,84.3299,84.28,84.28,4000.0
2015-03-16 14:50:00,84.44,84.46,84.43,84.44,2200.0,84.3099,84.3299,84.3,84.3099,2200.0
2015-03-16 15:00:00,84.46,84.47,84.4,84.45,6000.0,84.3299,84.3399,84.27,84.3199,6000.0
2015-03-16 15:10:00,84.45,84.46,84.41,84.45,5000.0,84.3199,84.3299,84.28,84.3199,5000.0
2015-03-16 15:20:00,84.42,84.45,84.37,84.42,1800.0,84.29,84.3199,84.2401,84.29,1800.0
2015-03-16 15:30:00,84.42,84.43,84.25,84.31,4400.0,84.29,84.3,84.1202,84.1801,4400.0
2015-03-16 15:40:00,84.31,84.91,84.28,84.84,8800.0,84.1801,84.7792,84.1502,84.7093,8800.0
2015-03-16 15:50:00,84.8,84.85,84.63,84.69,20700.0,84.6694,84.7193,84.4997,84.5596,20700.0
2015-03-17 09:30:00,83.89,84.76,83.42,84.54,34500.0,83.7608,84.6295,83.2915,84.4098,34500.0
2015-03-17 09:40:00,84.36,84.41,83.8,84.29,6800.0,84.2301,84.28,83.6709,84.1602,6800.0
2015-03-17 09:50:00,84.0,84.1,83.29,83.4,12400.0,83.8706,83.9705,83.1617,83.2715,12400.0
2015-03-17 10:00:00,83.44,83.65,83.44,83.6,700.0,83.3115,83.5212,83.3115,83.4712,700.0
2015-03-17 10:10:00,83.62,83.91,83.36,83.41,5400.0,83.4912,83.7808,83.2316,83.2815,5400.0
2015-03-17 10:20:00,83.54,83.61,83.32,83.42,4100.0,83.4113,83.4812,83.1917,83.2915,4100.0
2015-03-17 10:30:00,83.53,84.06,83.53,83.94,1600.0,83.4013,83.9305,83.4013,83.8107,1600.0
2015-03-17 10:40:00,83.92,84.0,83.87,84.0,2500.0,83.7907,83.8706,83.7408,83.8706,2500.0
2015-03-17 10:50:00,83.99,83.99,83.69,83.96,5300.0,83.8606,83.8606,83.5611,83.8307,5300.0
2015-03-17 11:00:00,83.96,83.96,83.46,83.49,4500.0,83.8307,83.8307,83.3315,83.3614,4500.0
2015-03-17 11:10:00,83.55,83.65,83.55,83.65,1100.0,83.4213,83.5212,83.4213,83.5212,1100.0
2015-03-17 11:20:00,83.69,83.69,83.66,83.67,300.0,83.5611,83.5611,83.5311,83.5411,300.0
2015-03-17 11:30:00,83.66,83.76,83.66,83.69,7900.0,83.5311,83.631,83.5311,83.5611,7900.0
2015-03-17 11:40:00,83.74,83.8,83.62,83.78,9500.0,83.611,83.6709,83.4912,83.651,9500.0
2015-03-17 11:50:00,83.78,83.84,83.78,83.84,1000.0,83.651,83.7109,83.651,83.7109,1000.0
2015-03-17 12:00:00,83.8,83.8,83.7,83.7,1500.0,83.6709,83.6709,83.5711,83.5711,1500.0
2015-03-17 12:10:00,83.76,83.8,83.7,83.7,1500.0,83.631,83.6709,83.5711,83.5711,1500.0
2015-03-17 12:20:00,83.73,83.75,83.73,83.75,500.0,83.601,83.621,83.601,83.621,500.0
2015-03-17 12:30:00,83.77,83.78,83.75,83.78,300.0,83.641,83.651,83.621,83.651,300.0
2015-03-17 12:40:00,83.81,83.82,83.77,83.81,4900.0,83.6809,83.6909,83.641,83.6809,4900.0
2015-03-17 12:50:00,83.83,83.89,83.78,83.89,2900.0,83.7009,83.7608,83.651,83.7608,2900.0
2015-03-17 13:00:00,83.92,84.1,83.92,84.09,3400.0,83.7907,83.9705,83.7907,83.9605,3400.0
2015-03-17 13:10:00,84.07,84.13,84.07,84.13,1200.0,83.9405,84.0004,83.9405,84.0004,1200.0
2015-03-17 13:20:00,84.11,84.19,84.11,84.19,1000.0,83.9805,84.0603,83.9805,84.0603,1000.0
2015-03-17 13:30:00,84.19,84.19,84.1,84.1,1700.0,84.0603,84.0603,83.9705,83.9705,1700.0
2015-03-17 13:40:00,84.15,84.2,84.14,84.2,1600.0,84.0204,84.0703,84.0104,84.0703,1600.0
2015-03-17 13:50:00,84.21,84.26,84.18,84.18,2500.0,84.0803,84.1302,84.0503,84.0503,2500.0
2015-03-17 14:00:00,84.19,84.19,84.14,84.15,1700.0,84.0603,84.0603,84.0104,84.0204,1700.0
2015-03-17 14:10:00,84.18,84.19,84.16,84.19,1000.0,84.0503,84.0603,84.0304,84.0603,1000.0
2015-03-17 14:20:00,84.13,84.13,84.04,84.04,3700.0,84.0004,84.0004,83.9106,83.9106,3700.0
2015-03-17 14:30:00,84.12,84.12,84.04,84.04,600.0,83.9904,83.9904,83.9106,83.9106,600.0
2015-03-17 14:40:00,84.08,84.18,84.05,84.12,10900.0,83.9505,84.0503,83.9205,83.9904,10900.0
2015-03-17 14:50:00,84.15,84.19,84.07,84.07,1500.0,84.0204,84.0603,83.9405,83.9405,1500.0
2015-03-17 15:00:00,84.17,84.19,84.11,84.19,1700.0,84.0404,84.0603,83.9805,84.0603,1700.0
2015-03-17 15:10:00,84.18,84.43,84.18,84.29,9500.0,84.0503,84.3,84.0503,84.1602,9500.0
2015-03-17 15:20:00,84.3,84.48,84.3,84.35,7400.0,84.1702,84.3499,84.1702,84.2201,7400.0
2015-03-17 15:30:00,84.35,84.39,84.26,84.35,4400.0,84.2201,84.26,84.1302,84.2201,4400.0
2015-03-17 15:40:00,84.14,84.34,84.13,84.34,7700.0,84.0104,84.2101,84.0004,84.2101,7700.0
2015-03-17 15:50:00,84.31,84.48,84.03,84.16,22000.0,84.1801,84.3499,83.9006,84.0304,22000.0
2015-03-18 09:30:00,84.24,84.67,82.6,84.09,5500.0,84.1103,84.5396,82.4728,83.9605,5500.0
2015-03-18 09:40:00,84.14,84.14,84.13,84.13,200.0,84.0104,84.0104,84.0004,84.0004,200.0
2015-03-18 09:50:00,84.2,84.38,84.14,84.38,1300.0,84.0703,84.25,84.0104,84.25,1300.0
2015-03-18 10:00:00,84.43,84.53,84.43,84.53,400.0,84.3,84.3998,84.3,84.3998,400.0
2015-03-18 10:10:00,84.53,84.72,84.53,84.72,1000.0,84.3998,84.5895,84.3998,84.5895,1000.0
2015-03-18 10:20:00,84.62,84.63,84.61,84.63,1000.0,84.4897,84.4997,84.4797,84.4997,1000.0
2015-03-18 10:30:00,84.46,84.46,84.25,84.25,800.0,84.3299,84.3299,84.1202,84.1202,800.0
2015-03-18 10:40:00,84.26,84.61,84.26,84.6,1500.0,84.1302,84.4797,84.1302,84.4697,1500.0
2015-03-18 10:50:00,84.6,84.93,84.39,84.93,5700.0,84.4697,84.7992,84.26,84.7992,5700.0
2015-03-18 11:00:00,84.91,85.04,84.91,85.04,3200.0,84.7792,84.909,84.7792,84.909,3200.0
2015-03-18 11:10:00,85.04,85.04,85.04,85.04,0.0,84.909,84.909,84.909,84.909,0.0
2015-03-18 11:20:00,84.79,84.79,84.78,84.78,500.0,84.6594,84.6594,84.6494,84.6494,500.0
2015-03-18 11:30:00,84.85,84.85,84.85,84.85,100.0,84.7193,84.7193,84.7193,84.7193,100.0
2015-03-18 11:40:00,84.81,84.85,84.77,84.79,500.0,84.6794,84.7193,84.6394,84.6594,500.0
2015-03-18 11:50:00,84.75,84.91,84.75,84.86,900.0,84.6195,84.7792,84.6195,84.7293,900.0
2015-03-18 12:00:00,84.86,84.95,84.83,84.9,1100.0,84.7293,84.8192,84.6993,84.7692,1100.0
2015-03-18 12:10:00,84.85,84.9,84.8,84.8,1000.0,84.7193,84.7692,84.6694,84.6694,1000.0
2015-03-18 12:20:00,84.78,84.8,84.78,84.8,200.0,84.6494,84.6694,84.6494,84.6694,200.0
2015-03-18 12:30:00,84.69,84.69,84.69,84.69,200.0,84.5596,84.5596,84.5596,84.5596,200.0
2015-03-18 12:40:00,84.8,84.87,84.76,84.81,1400.0,84.6694,84.7393,84.6295,84.6794,1400.0
2015-03-18 12:50:00,84.77,84.77,84.68,84.68,900.0,84.6394,84.6394,84.5496,84.5496,900.0
2015-03-18 13:00:00,84.67,84.67,84.46,84.46,1200.0,84.5396,84.5396,84.3299,84.3299,1200.0
2015-03-18 13:10:00,84.48,84.52,84.46,84.52,700.0,84.3499,84.3898,84.3299,84.3898,700.0
2015-03-18 13:20:00,84.55,84.55,84.45,84.45,800.0,84.4198,84.4198,84.3199,84.3199,800.0
2015-03-18 13:30:00,84.41,84.44,84.18,84.22,2700.0,84.28,84.3099,84.0503,84.0903,2700.0
2015-03-18 13:40:00,84.26,84.26,84.05,84.05,2300.0,84.1302,84.1302,83.9205,83.9205,2300.0
2015-03-18 13:50:00,84.15,84.79,84.15,84.78,2800.0,84.0204,84.6594,84.0204,84.6494,2800.0
2015-03-18 14:00:00,84.78,85.37,84.71,85.37,15600.0,84.6494,85.2385,84.5795,85.2385,15600.0
2015-03-18 14:10:00,85.34,85.43,85.05,85.31,7000.0,85.2086,85.2984,84.919,85.1786,7000.0
2015-03-18 14:20:00,85.24,85.24,84.64,84.78,7000.0,85.1087,85.1087,84.5096,84.6494,7000.0
2015-03-18 14:30:00,84.82,85.13,84.82,85.09,1800.0,84.6894,84.9989,84.6894,84.9589,1800.0
2015-03-18 14:40:00,85.04,85.11,84.85,84.92,3500.0,84.909,84.9789,84.7193,84.7892,3500.0
2015-03-18 14:50:00,84.86,85.3,84.84,85.29,3600.0,84.7293,85.1686,84.7093,85.1586,3600.0
2015-03-18 15:00:00,85.24,85.5,85.24,85.5,9300.0,85.1087,85.3683,85.1087,85.3683,9300.0
2015-03-18 15:10:00,85.44,85.77,85.44,85.66,14300.0,85.3084,85.6379,85.3084,85.5281,14300.0
2015-03-18 15:20:00,85.65,85.65,85.23,85.34,4000.0,85.5181,85.5181,85.0987,85.2086,4000.0
2015-03-18 15:30:00,85.3,85.49,85.09,85.41,7000.0,85.1686,85.3583,84.9589,85.2784,7000.0
2015-03-18 15:40:00,85.33,85.56,85.33,85.48,6200.0,85.1986,85.4282,85.1986,85.3483,6200.0
2015-03-18 15:50:00,85.47,85.6,85.37,85.6,18100.0,85.3384,85.4682,85.2385,85.4682,18100.0
2015-03-19 09:30:00,85.14,85.58,85.14,85.53,2800.0,85.0089,85.4482,85.0089,85.3983,2800.0
2015-03-19 09:40:00,85.86,85.86,85.32,85.32,1200.0,85.7278,85.7278,85.1886,85.1886,1200.0
2015-03-19 09:50:00,85.24,85.4,85.24,85.33,1200.0,85.1087,85.2685,85.1087,85.1986,1200.0
2015-03-19 10:00:00,85.26,85.27,85.26,85.27,600.0,85.1287,85.1387,85.1287,85.1387,600.0
2015-03-19 10:10:00,85.34,85.48,85.31,85.47,3300.0,85.2086,85.3483,85.1786,85.3384,3300.0
2015-03-19 10:20:00,85.55,85.9,85.55,85.9,4700.0,85.4182,85.7677,85.4182,85.7677,4700.0
2015-03-19 10:30:00,85.77,85.89,85.76,85.89,500.0,85.6379,85.7577,85.6279,85.7577,500.0
2015-03-19 10:40:00,85.9,86.54,85.79,86.54,20500.0,85.7677,86.4067,85.6579,86.4067,20500.0
2015-03-19 10:50:00,86.42,86.72,86.41,86.61,6800.0,86.2869,86.5864,86.2769,86.4766,6800.0
2015-03-19 11:00:00,86.71,86.89,86.52,86.56,10800.0,86.5764,86.7562,86.3867,86.4267,10800.0
2015-03-19 11:10:00,86.51,86.51,86.3,86.43,3600.0,86.3768,86.3768,86.1671,86.2969,3600.0
2015-03-19 11:20:00,86.4,86.48,86.33,86.33,1500.0,86.2669,86.3468,86.197,86.197,1500.0
2015-03-19 11:30:00,86.2,86.2,86.04,86.08,3200.0,86.0672,86.0672,85.9075,85.9474,3200.0
2015-03-19 11:40:00,86.1,86.14,85.91,86.13,12000.0,85.9674,86.0073,85.7777,85.9973,12000.0
2015-03-19 11:50:00,86.04,86.1,86.03,86.07,2600.0,85.9075,85.9674,85.8975,85.9374,2600.0
2015-03-19 12:00:00,86.02,86.12,86.02,86.12,2400.0,85.8875,85.9874,85.8875,85.9874,2400.0
2015-03-19 12:10:00,86.2,86.21,86.2,86.21,200.0,86.0672,86.0772,86.0672,86.0772,200.0
2015-03-19 12:20:00,86.21,86.21,86.21,86.21,0.0,86.0772,86.0772,86.0772,86.0772,0.0
2015-03-19 12:30:00,86.15,86.2,86.13,86.17,4700.0,86.0173,86.0672,85.9973,86.0373,4700.0
2015-03-19 12:40:00,86.17,86.17,86.17,86.17,0.0,86.0373,86.0373,86.0373,86.0373,0.0
2015-03-19 12:50:00,86.12,86.12,86.05,86.06,2000.0,85.9874,85.9874,85.9175,85.9274,2000.0
2015-03-19 13:00:00,86.06,86.56,86.06,86.5,9200.0,85.9274,86.4267,85.9274,86.3668,9200.0
2015-03-19 13:10:00,86.44,86.52,86.44,86.52,2000.0,86.3069,86.3867,86.3069,86.3867,2000.0
2015-03-19 13:20:00,86.51,86.61,86.51,86.61,300.0,86.3768,86.4766,86.3768,86.4766,300.0
2015-03-19 13:30:00,86.56,86.56,86.45,86.45,300.0,86.4267,86.4267,86.3168,86.3168,300.0
2015-03-19 13:40:00,86.34,86.34,86.34,86.34,200.0,86.207,86.207,86.207,86.207,200.0
2015-03-19 13:50:00,86.44,86.44,86.17,86.17,900.0,86.3069,86.3069,86.0373,86.0373,900.0
2015-03-19 14:00:00,86.12,86.33,86.12,86.31,1500.0,85.9874,86.197,85.9874,86.1771,1500.0
2015-03-19 14:10:00,86.33,86.65,86.32,86.54,6800.0,86.197,86.5165,86.187,86.4067,6800.0
2015-03-19 14:20:00,86.6,86.61,86.49,86.49,2300.0,86.4666,86.4766,86.3568,86.3568,2300.0
2015-03-19 14:30:00,86.55,86.59,86.35,86.35,1300.0,86.4167,86.4566,86.217,86.217,1300.0
2015-03-19 14:40:00,86.35,86.35,86.23,86.24,700.0,86.217,86.217,86.0972,86.1072,700.0
2015-03-19 14:50:00,86.25,86.37,86.18,86.3,2800.0,86.1172,86.237,86.0473,86.1671,2800.0
2015-03-19 15:00:00,86.26,86.31,86.26,86.31,200.0,86.1271,86.1771,86.1271,86.1771,200.0
2015-03-19 15:10:00,86.33,86.37,86.31,86.36,700.0,86.197,86.237,86.1771,86.227,700.0
2015-03-19 15:20:00,86.36,86.39,86.34,86.37,2700.0,86.227,86.2569,86.207,86.237,2700.0
2015-03-19 15:30:00,86.37,86.45,86.28,86.44,2300.0,86.237,86.3168,86.1471,86.3069,2300.0
2015-03-19 15:40:00,86.41,86.51,86.28,86.48,5200.0,86.2769,86.3768,86.1471,86.3468,5200.0
2015-03-19 15:50:00,86.48,86.56,86.46,86.49,11600.0,86.3468,86.4267,86.3268,86.3568,11600.0
2015-03-20 09:30:00,87.05,87.38,86.77,87.38,74200.0,86.9159,87.2454,86.6364,87.2454,74200.0
2015-03-20 09:40:00,87.38,87.38,87.38,87.38,0.0,87.2454,87.2454,87.2454,87.2454,0.0
2015-03-20 09:50:00,86.65,86.84,86.65,86.84,700.0,86.5165,86.7062,86.5165,86.7062,700.0
2015-03-20 10:00:00,86.87,87.0,86.8,86.8,17000.0,86.7362,86.866,86.6663,86.6663,17000.0
2015-03-20 10:10:00,86.92,87.0,86.85,86.94,4200.0,86.7861,86.866,86.7162,86.8061,4200.0
2015-03-20 10:20:00,86.95,87.28,86.95,87.25,27600.0,86.8161,87.1456,86.8161,87.1156,27600.0
2015-03-20 10:30:00,87.22,87.26,87.06,87.2,7100.0,87.0857,87.1256,86.9259,87.0657,7100.0
2015-03-20 10:40:00,87.13,87.13,87.03,87.09,1200.0,86.9958,86.9958,86.896,86.9559,1200.0
2015-03-20 10:50:00,87.08,87.08,87.08,87.08,100.0,86.9459,86.9459,86.9459,86.9459,100.0
2015-03-20 11:00:00,86.93,87.13,86.93,87.08,2100.0,86.7961,86.9958,86.7961,86.9459,2100.0
2015-03-20 11:10:00,87.22,87.25,87.22,87.25,800.0,87.0857,87.1156,87.0857,87.1156,800.0
2015-03-20 11:20:00,87.11,87.38,87.11,87.38,1700.0,86.9758,87.2454,86.9758,87.2454,1700.0
2015-03-20 11:30:00,87.4,87.55,87.37,87.55,9500.0,87.2654,87.4152,87.2354,87.4152,9500.0
2015-03-20 11:40:00,87.61,87.99,87.61,87.96,7700.0,87.4751,87.8545,87.4751,87.8245,7700.0
2015-03-20 11:50:00,87.85,87.99,87.85,87.99,1600.0,87.7147,87.8545,87.7147,87.8545,1600.0
2015-03-20 12:00:00,87.99,88.01,87.98,87.99,2000.0,87.8545,87.8744,87.8445,87.8545,2000.0
2015-03-20 12:10:00,88.0,88.07,87.98,88.07,1600.0,87.8645,87.9344,87.8445,87.9344,1600.0
2015-03-20 12:20:00,88.0,88.05,88.0,88.0,600.0,87.8645,87.9144,87.8645,87.8645,600.0
2015-03-20 12:30:00,87.98,88.07,87.98,88.06,1400.0,87.8445,87.9344,87.8445,87.9244,1400.0
2015-03-20 12:40:00,88.09,88.13,88.07,88.13,600.0,87.9543,87.9943,87.9344,87.9943,600.0
2015-03-20 12:50:00,88.16,88.32,88.16,88.32,3100.0,88.0242,88.184,88.0242,88.184,3100.0
2015-03-20 13:00:00,88.25,88.3,88.13,88.13,4900.0,88.1141,88.164,87.9943,87.9943,4900.0
2015-03-20 13:10:00,88.15,88.18,88.15,88.18,900.0,88.0142,88.0442,88.0142,88.0442,900.0
2015-03-20 13:20:00,88.19,88.19,88.12,88.13,200.0,88.0542,88.0542,87.9843,87.9943,200.0
2015-03-20 13:30:00,88.08,88.1,88.06,88.06,1300.0,87.9443,87.9643,87.9244,87.9244,1300.0
2015-03-20 13:40:00,88.09,88.14,88.04,88.14,4900.0,87.9543,88.0042,87.9044,88.0042,4900.0
2015-03-20 13:50:00,88.11,88.31,88.1,88.26,7700.0,87.9743,88.174,87.9643,88.1241,7700.0
2015-03-20 14:00:00,88.22,88.31,88.22,88.28,1200.0,88.0841,88.174,88.0841,88.144,1200.0
2015-03-20 14:10:00,88.23,88.28,88.18,88.2,800.0,88.0941,88.144,88.0442,88.0642,800.0
2015-03-20 14:20:00,88.23,88.27,88.17,88.2,5100.0,88.0941,88.134,88.0342,88.0642,5100.0
2015-03-20 14:30:00,88.25,88.27,88.2,88.26,2800.0,88.1141,88.134,88.0642,88.1241,2800.0
2015-03-20 14:40:00,88.26,88.27,88.15,88.15,3100.0,88.1241,88.134,88.0142,88.0142,3100.0
2015-03-20 14:50:00,88.21,88.22,88.05,88.05,3600.0,88.0741,88.0841,87.9144,87.9144,3600.0
2015-03-20 15:00:00,88.07,88.07,87.97,87.99,1000.0,87.9344,87.9344,87.8345,87.8545,1000.0
2015-03-20 15:10:00,88.0,88.01,87.8,87.8,1000.0,87.8645,87.8744,87.6648,87.6648,1000.0
2015-03-20 15:20:00,87.66,87.73,87.63,87.63,1700.0,87.525,87.5949,87.495,87.495,1700.0
2015-03-20 15:30:00,87.62,87.85,87.62,87.85,3100.0,87.485,87.7147,87.485,87.7147,3100.0
2015-03-20 15:40:00,87.85,88.52,87.85,88.42,13300.0,87.7147,88.3837,87.7147,88.2838,13300.0
2015-03-20 15:50:00,88.42,88.42,87.98,88.05,22000.0,88.2838,88.2838,87.8445,87.9144,22000.0
2015-03-23 09:30:00,87.74,88.04,87.32,87.62,35800.0,87.6049,87.9044,87.1855,87.485,35800.0
2015-03-23 09:40:00,87.61,87.61,87.21,87.29,4600.0,87.4751,87.4751,87.0757,87.1556,4600.0
2015-03-23 09:50:00,87.24,87.44,87.24,87.42,1800.0,87.1056,87.3053,87.1056,87.2854,1800.0
2015-03-23 10:00:00,87.35,87.39,87.04,87.21,4000.0,87.2155,87.2554,86.9059,87.0757,4000.0
2015-03-23 10:10:00,87.13,87.21,87.04,87.16,3400.0,86.9958,87.0757,86.9059,87.0258,3400.0
2015-03-23 10:20:00,87.14,87.23,87.08,87.23,3300.0,87.0058,87.0956,86.9459,87.0956,3300.0
2015-03-23 10:30:00,87.18,87.5,87.06,87.5,23200.0,87.0457,87.3652,86.9259,87.3652,23200.0
2015-03-23 10:40:00,87.5,88.39,87.5,88.39,15200.0,87.3652,88.2539,87.3652,88.2539,15200.0
2015-03-23 10:50:00,88.32,88.44,88.26,88.41,2100.0,88.184,88.3038,88.1241,88.2738,2100.0
2015-03-23 11:00:00,88.33,88.34,87.7,87.94,4500.0,88.194,88.2039,87.5649,87.8046,4500.0
2015-03-23 11:10:00,87.95,87.97,87.88,87.92,1200.0,87.8145,87.8345,87.7446,87.7846,1200.0
2015-03-23 11:20:00,87.88,87.89,87.72,87.74,2000.0,87.7446,87.7546,87.5849,87.6049,2000.0
2015-03-23 11:30:00,87.73,87.73,87.63,87.73,2300.0,87.5949,87.5949,87.495,87.5949,2300.0
2015-03-23 11:40:00,87.68,87.79,87.68,87.75,1600.0,87.545,87.6548,87.545,87.6148,1600.0
2015-03-23 11:50:00,87.74,87.85,87.63,87.85,6100.0,87.6049,87.7147,87.495,87.7147,6100.0
2015-03-23 12:00:00,87.77,87.87,87.68,87.74,2800.0,87.6348,87.7347,87.545,87.6049,2800.0
2015-03-23 12:10:00,87.75,87.75,87.51,87.53,2900.0,87.6148,87.6148,87.3752,87.3952,2900.0
2015-03-23 12:20:00,87.5,87.63,87.45,87.63,1800.0,87.3652,87.495,87.3153,87.495,1800.0
2015-03-23 12:30:00,87.58,87.66,87.53,87.59,6200.0,87.4451,87.525,87.3952,87.4551,6200.0
2015-03-23 12:40:00,87.63,87.7,87.56,87.7,1800.0,87.495,87.5649,87.4251,87.5649,1800.0
2015-03-23 12:50:00,87.61,88.35,87.61,88.35,7900.0,87.4751,88.2139,87.4751,88.2139,7900.0
2015-03-23 13:00:00,88.34,88.35,87.87,88.01,9900.0,88.2039,88.2139,87.7347,87.8744,9900.0
2015-03-23 13:10:00,87.99,88.05,87.85,88.01,4000.0,87.8545,87.9144,87.7147,87.8744,4000.0
2015-03-23 13:20:00,88.0,88.0,87.84,87.84,3900.0,87.8645,87.8645,87.7047,87.7047,3900.0
2015-03-23 13:30:00,87.8,87.82,87.51,87.51,3600.0,87.6648,87.6847,87.3752,87.3752,3600.0
2015-03-23 13:40:00,87.5,87.56,87.36,87.36,3000.0,87.3652,87.4251,87.2254,87.2254,3000.0
2015-03-23 13:50:00,87.33,87.41,87.29,87.36,5100.0,87.1955,87.2754,87.1556,87.2254,5100.0
2015-03-23 14:00:00,87.61,87.66,87.52,87.61,2300.0,87.4751,87.525,87.3852,87.4751,2300.0
2015-03-23 14:10:00,87.64,87.75,87.57,87.75,3300.0,87.505,87.6148,87.4351,87.6148,3300.0
2015-03-23 14:20:00,87.75,87.98,87.75,87.89,1700.0,87.6148,87.8445,87.6148,87.7546,1700.0
2015-03-23 14:30:00,87.88,88.17,87.73,88.11,13400.0,87.7446,88.0342,87.5949,87.9743,13400.0
2015-03-23 14:40:00,87.96,88.09,87.73,87.73,4000.0,87.8245,87.9543,87.5949,87.5949,4000.0
2015-03-23 14:50:00,87.73,87.86,87.55,87.55,3500.0,87.5949,87.7247,87.4152,87.4152,3500.0
2015-03-23 15:00:00,87.71,87.71,87.43,87.61,5500.0,87.5749,87.5749,87.2953,87.4751,5500.0
2015-03-23 15:10:00,87.62,87.63,87.45,87.54,3100.0,87.485,87.495,87.3153,87.4052,3100.0
2015-03-23 15:20:00,87.48,87.55,87.41,87.48,6100.0,87.3453,87.4152,87.2754,87.3453,6100.0
2015-03-23 15:30:00,87.51,87.76,87.42,87.74,4200.0,87.3752,87.6248,87.2854,87.6049,4200.0
2015-03-23 15:40:00,87.68,87.8,87.46,87.46,12100.0,87.545,87.6648,87.3253,87.3253,12100.0
2015-03-23 15:50:00,87.42,87.6,87.36,87.43,13300.0,87.2854,87.4651,87.2254,87.2953,13300.0
2015-03-24 09:30:00,87.68,88.25,87.3,87.3,2200.0,87.545,88.1141,87.1655,87.1655,2200.0
2015-03-24 09:40:00,86.94,87.83,86.89,87.83,4500.0,86.8061,87.6947,86.7562,87.6947,4500.0
2015-03-24 09:50:00,87.55,87.84,87.53,87.84,1300.0,87.4152,87.7047,87.3952,87.7047,1300.0
2015-03-24 10:00:00,87.73,87.97,87.27,87.27,23800.0,87.5949,87.8345,87.1356,87.1356,23800.0
2015-03-24 10:10:00,87.26,87.44,87.04,87.44,3700.0,87.1256,87.3053,86.9059,87.3053,3700.0
2015-03-24 10:20:00,87.53,87.71,87.52,87.52,1800.0,87.3952,87.5749,87.3852,87.3852,1800.0
2015-03-24 10:30:00,87.51,87.7,87.47,87.64,11500.0,87.3752,87.5649,87.3353,87.505,11500.0
2015-03-24 10:40:00,87.69,87.84,87.63,87.84,5000.0,87.5549,87.7047,87.495,87.7047,5000.0
2015-03-24 10:50:00,87.84,87.98,87.64,87.75,4600.0,87.7047,87.8445,87.505,87.6148,4600.0
2015-03-24 11:00:00,87.75,87.75,87.56,87.68,2700.0,87.6148,87.6148,87.4251,87.545,2700.0
2015-03-24 11:10:00,87.67,87.75,87.67,87.69,1600.0,87.535,87.6148,87.535,87.5549,1600.0
2015-03-24 11:20:00,87.63,87.77,87.63,87.75,1400.0,87.495,87.6348,87.495,87.6148,1400.0
2015-03-24 11:30:00,87.75,87.8,87.73,87.76,1900.0,87.6148,87.6648,87.5949,87.6248,1900.0
2015-03-24 11:40:00,87.76,87.76,87.58,87.62,2800.0,87.6248,87.6248,87.4451,87.485,2800.0
2015-03-24 11:50:00,87.67,87.68,87.6,87.63,3700.0,87.535,87.545,87.4651,87.495,3700.0
2015-03-24 12:00:00,87.67,87.71,87.65,87.71,1600.0,87.535,87.5749,87.515,87.5749,1600.0
2015-03-24 12:10:00,87.68,87.68,87.55,87.63,800.0,87.545,87.545,87.4152,87.495,800.0
2015-03-24 12:20:00,87.62,87.62,87.41,87.43,3000.0,87.485,87.485,87.2754,87.2953,3000.0
2015-03-24 12:30:00,87.48,87.54,87.31,87.53,5300.0,87.3453,87.4052,87.1755,87.3952,5300.0
2015-03-24 12:40:00,87.51,87.53,87.48,87.53,500.0,87.3752,87.3952,87.3453,87.3952,500.0
2015-03-24 12:50:00,87.49,87.55,87.43,87.53,600.0,87.3552,87.4152,87.2953,87.3952,600.0
2015-03-24 13:00:00,87.42,87.63,87.42,87.63,1500.0,87.2854,87.495,87.2854,87.495,1500.0
2015-03-24 13:10:00,87.54,87.58,87.49,87.58,1200.0,87.4052,87.4451,87.3552,87.4451,1200.0
2015-03-24 13:20:00,87.5,87.6,87.36,87.46,1800.0,87.3652,87.4651,87.2254,87.3253,1800.0
2015-03-24 13:30:00,87.36,87.51,87.36,87.51,1100.0,87.2254,87.3752,87.2254,87.3752,1100.0
2015-03-24 13:40:00,87.56,87.61,87.53,87.54,1300.0,87.4251,87.4751,87.3952,87.4052,1300.0
2015-03-24 13:50:00,87.56,87.59,87.46,87.59,5400.0,87.4251,87.4551,87.3253,87.4551,5400.0
2015-03-24 14:00:00,87.47,87.54,87.38,87.44,1400.0,87.3353,87.4052,87.2454,87.3053,1400.0
2015-03-24 14:10:00,87.44,87.49,87.23,87.4,2100.0,87.3053,87.3552,87.0956,87.2654,2100.0
2015-03-24 14:20:00,87.27,87.27,87.02,87.19,2200.0,87.1356,87.1356,86.886,87.0557,2200.0
2015-03-24 14:30:00,87.13,87.19,87.05,87.14,1300.0,86.9958,87.0557,86.9159,87.0058,1300.0
2015-03-24 14:40:00,87.09,87.19,87.08,87.12,1400.0,86.9559,87.0557,86.9459,86.9858,1400.0
2015-03-24 14:50:00,87.14,87.18,87.06,87.06,26100.0,87.0058,87.0457,86.9259,86.9259,26100.0
2015-03-24 15:00:00,87.11,87.39,87.11,87.39,29200.0,86.9758,87.2554,86.9758,87.2554,29200.0
2015-03-24 15:10:00,87.41,87.57,87.4,87.5,2900.0,87.2754,87.4351,87.2654,87.3652,2900.0
2015-03-24 15:20:00,87.46,87.46,87.35,87.35,8800.0,87.3253,87.3253,87.2155,87.2155,8800.0
2015-03-24 15:30:00,87.35,87.38,87.25,87.33,5300.0,87.2155,87.2454,87.1156,87.1955,5300.0
2015-03-24 15:40:00,87.33,87.36,87.26,87.26,8000.0,87.1955,87.2254,87.1256,87.1256,8000.0
2015-03-24 15:50:00,87.26,87.34,87.11,87.21,14000.0,87.1256,87.2055,86.9758,87.0757,14000.0
2015-03-25 09:30:00,87.08,87.84,86.05,86.58,7400.0,86.9459,87.7047,85.9175,86.4466,7400.0
2015-03-25 09:40:00,86.53,86.53,86.07,86.19,2700.0,86.3967,86.3967,85.9374,86.0572,2700.0
2015-03-25 09:50:00,86.19,86.65,86.15,86.65,22700.0,86.0572,86.5165,86.0173,86.5165,22700.0
2015-03-25 10:00:00,86.5,87.38,86.48,87.38,1200.0,86.3668,87.2454,86.3468,87.2454,1200.0
2015-03-25 10:10:00,87.16,87.39,87.16,87.35,2200.0,87.0258,87.2554,87.0258,87.2155,2200.0
2015-03-25 10:20:00,87.07,87.39,86.99,87.32,1700.0,86.9359,87.2554,86.856,87.1855,1700.0
2015-03-25 10:30:00,87.02,87.35,86.74,87.1,2100.0,86.886,87.2155,86.6064,86.9658,2100.0
2015-03-25 10:40:00,87.16,87.17,86.94,87.0,900.0,87.0258,87.0357,86.8061,86.866,900.0
2015-03-25 10:50:00,86.98,87.03,86.53,86.58,2700.0,86.846,86.896,86.3967,86.4466,2700.0
2015-03-25 11:00:00,86.66,86.71,86.43,86.43,2200.0,86.5265,86.5764,86.2969,86.2969,2200.0
2015-03-25 11:10:00,86.33,86.36,86.07,86.1,2700.0,86.197,86.227,85.9374,85.9674,2700.0
2015-03-25 11:20:00,86.09,86.09,85.95,86.01,2100.0,85.9574,85.9574,85.8176,85.8775,2100.0
2015-03-25 11:30:00,85.87,85.96,85.67,85.76,4600.0,85.7377,85.8276,85.538,85.6279,4600.0
2015-03-25 11:40:00,85.78,85.97,85.15,85.15,5400.0,85.6479,85.8376,85.0188,85.0188,5400.0
2015-03-25 11:50:00,85.27,85.46,85.14,85.41,4900.0,85.1387,85.3284,85.0089,85.2784,4900.0
2015-03-25 12:00:00,85.39,85.42,85.01,85.16,2300.0,85.2585,85.2884,84.8791,85.0288,2300.0
2015-03-25 12:10:00,85.01,85.21,85.01,85.12,2300.0,84.8791,85.0788,84.8791,84.9889,2300.0
2015-03-25 12:20:00,85.05,85.19,84.79,85.12,4000.0,84.919,85.0588,84.6594,84.9889,4000.0
2015-03-25 12:30:00,85.09,85.43,85.08,85.43,2700.0,84.9589,85.2984,84.949,85.2984,2700.0
2015-03-25 12:40:00,85.38,85.38,85.16,85.16,2100.0,85.2485,85.2485,85.0288,85.0288,2100.0
2015-03-25 12:50:00,85.28,85.71,85.28,85.69,3600.0,85.1486,85.578,85.1486,85.558,3600.0
2015-03-25 13:00:00,85.74,85.82,85.71,85.76,1400.0,85.6079,85.6878,85.578,85.6279,1400.0
2015-03-25 13:10:00,85.63,85.63,85.13,85.29,13200.0,85.4981,85.4981,84.9989,85.1586,13200.0
2015-03-25 13:20:00,85.27,85.58,85.23,85.58,4100.0,85.1387,85.4482,85.0987,85.4482,4100.0
2015-03-25 13:30:00,85.74,85.75,85.6,85.75,1600.0,85.6079,85.6179,85.4682,85.6179,1600.0
2015-03-25 13:40:00,85.72,85.73,85.58,85.58,1100.0,85.588,85.598,85.4482,85.4482,1100.0
2015-03-25 13:50:00,85.58,85.7,85.16,85.16,1800.0,85.4482,85.568,85.0288,85.0288,1800.0
2015-03-25 14:00:00,85.18,85.48,85.18,85.37,800.0,85.0488,85.3483,85.0488,85.2385,800.0
2015-03-25 14:10:00,85.37,85.68,85.31,85.68,3000.0,85.2385,85.548,85.1786,85.548,3000.0
2015-03-25 14:20:00,85.68,85.69,85.47,85.49,4700.0,85.548,85.558,85.3384,85.3583,4700.0
2015-03-25 14:30:00,85.49,85.55,85.39,85.55,1600.0,85.3583,85.4182,85.2585,85.4182,1600.0
2015-03-25 14:40:00,85.49,85.51,85.49,85.5,1300.0,85.3583,85.3783,85.3583,85.3683,1300.0
2015-03-25 14:50:00,85.5,85.65,85.45,85.5,1900.0,85.3683,85.5181,85.3184,85.3683,1900.0
2015-03-25 15:00:00,85.49,85.5,85.22,85.26,2600.0,85.3583,85.3683,85.0887,85.1287,2600.0
2015-03-25 15:10:00,85.24,85.57,85.13,85.38,3600.0,85.1087,85.4382,84.9989,85.2485,3600.0
2015-03-25 15:20:00,85.4,85.4,85.22,85.39,4600.0,85.2685,85.2685,85.0887,85.2585,4600.0
2015-03-25 15:30:00,85.39,85.44,85.33,85.44,2600.0,85.2585,85.3084,85.1986,85.3084,2600.0
2015-03-25 15:40:00,85.33,85.41,84.94,85.02,10200.0,85.1986,85.2784,84.8092,84.8891,10200.0
2015-03-25 15:50:00,84.99,85.19,84.93,85.13,22500.0,84.8591,85.0588,84.7992,84.9989,22500.0
2015-03-26 09:30:00,85.19,85.68,84.66,85.68,5300.0,85.0588,85.548,84.5296,85.548,5300.0
2015-03-26 09:40:00,85.6,85.6,85.39,85.49,2600.0,85.4682,85.4682,85.2585,85.3583,2600.0
2015-03-26 09:50:00,86.02,86.02,85.46,85.81,2900.0,85.8875,85.8875,85.3284,85.6778,2900.0
2015-03-26 10:00:00,85.74,85.8,85.52,85.65,5000.0,85.6079,85.6678,85.3883,85.5181,5000.0
2015-03-26 10:10:00,85.65,85.65,85.26,85.37,2400.0,85.5181,85.5181,85.1287,85.2385,2400.0
2015-03-26 10:20:00,85.4,86.07,85.39,86.03,23100.0,85.2685,85.9374,85.2585,85.8975,23100.0
2015-03-26 10:30:00,86.03,86.46,85.99,86.39,14800.0,85.8975,86.3268,85.8576,86.2569,14800.0
2015-03-26 10:40:00,86.25,86.66,86.25,86.54,4100.0,86.1172,86.5265,86.1172,86.4067,4100.0
2015-03-26 10:50:00,86.58,86.62,86.5,86.5,2100.0,86.4466,86.4866,86.3668,86.3668,2100.0
2015-03-26 11:00:00,86.36,86.36,86.13,86.27,1100.0,86.227,86.227,85.9973,86.1371,1100.0
2015-03-26 11:10:00,86.11,86.11,85.94,85.94,2200.0,85.9774,85.9774,85.8076,85.8076,2200.0
2015-03-26 11:20:00,85.81,85.9,85.48,85.64,3800.0,85.6778,85.7677,85.3483,85.5081,3800.0
2015-03-26 11:30:00,85.71,85.8,85.68,85.7,600.0,85.578,85.6678,85.548,85.568,600.0
2015-03-26 11:40:00,85.87,85.96,85.78,85.79,1200.0,85.7377,85.8276,85.6479,85.6579,1200.0
2015-03-26 11:50:00,85.7,85.85,85.64,85.85,1800.0,85.568,85.7178,85.5081,85.7178,1800.0
2015-03-26 12:00:00,85.93,85.97,85.68,85.68,800.0,85.7976,85.8376,85.548,85.548,800.0
2015-03-26 12:10:00,85.7,85.7,85.5,85.5,1200.0,85.568,85.568,85.3683,85.3683,1200.0
2015-03-26 12:20:00,85.48,85.48,85.33,85.33,500.0,85.3483,85.3483,85.1986,85.1986,500.0
2015-03-26 12:30:00,85.48,85.52,85.34,85.35,1000.0,85.3483,85.3883,85.2086,85.2185,1000.0
2015-03-26 12:40:00,85.49,85.65,85.43,85.61,1400.0,85.3583,85.5181,85.2984,85.4781,1400.0
2015-03-26 12:50:00,85.56,85.84,85.56,85.72,1900.0,85.4282,85.7078,85.4282,85.588,1900.0
2015-03-26 13:00:00,85.69,85.73,85.62,85.7,1400.0,85.558,85.598,85.4881,85.568,1400.0
2015-03-26 13:10:00,85.71,85.71,85.53,85.55,600.0,85.578,85.578,85.3983,85.4182,600.0
2015-03-26 13:20:00,85.53,85.53,85.46,85.48,400.0,85.3983,85.3983,85.3284,85.3483,400.0
2015-03-26 13:30:00,85.54,85.72,85.54,85.71,1500.0,85.4082,85.588,85.4082,85.578,1500.0
2015-03-26 13:40:00,85.7,85.97,85.69,85.85,900.0,85.568,85.8376,85.558,85.7178,900.0
2015-03-26 13:50:00,85.94,86.0,85.84,85.84,2200.0,85.8076,85.8675,85.7078,85.7078,2200.0
2015-03-26 14:00:00,85.72,85.8,85.55,85.55,1000.0,85.588,85.6678,85.4182,85.4182,1000.0
2015-03-26 14:10:00,85.58,85.65,85.42,85.63,2900.0,85.4482,85.5181,85.2884,85.4981,2900.0
2015-03-26 14:20:00,85.65,85.65,85.38,85.38,1500.0,85.5181,85.5181,85.2485,85.2485,1500.0
2015-03-26 14:30:00,85.53,85.55,85.53,85.55,200.0,85.3983,85.4182,85.3983,85.4182,200.0
2015-03-26 14:40:00,85.54,85.65,85.53,85.53,1300.0,85.4082,85.5181,85.3983,85.3983,1300.0
2015-03-26 14:50:00,85.5,85.72,85.5,85.55,1400.0,85.3683,85.588,85.3683,85.4182,1400.0
2015-03-26 15:00:00,85.6,85.61,85.52,85.6,1800.0,85.4682,85.4781,85.3883,85.4682,1800.0
2015-03-26 15:10:00,85.6,85.71,85.53,85.66,2600.0,85.4682,85.578,85.3983,85.5281,2600.0
2015-03-26 15:20:00,85.67,85.74,85.64,85.74,1200.0,85.538,85.6079,85.5081,85.6079,1200.0
2015-03-26 15:30:00,85.7,85.9,85.7,85.74,1800.0,85.568,85.7677,85.568,85.6079,1800.0
2015-03-26 15:40:00,85.61,85.84,85.6,85.73,2200.0,85.4781,85.7078,85.4682,85.598,2200.0
2015-03-26 15:50:00,85.74,85.9,85.73,85.86,12600.0,85.6079,85.7677,85.598,85.7278,12600.0
2015-03-27 09:30:00,85.78,86.69,85.78,86.69,2500.0,85.6479,86.5565,85.6479,86.5565,2500.0
2015-03-27 09:40:00,86.71,86.71,86.48,86.67,600.0,86.5764,86.5764,86.3468,86.5365,600.0
2015-03-27 09:50:00,86.57,86.62,86.55,86.59,2000.0,86.4367,86.4866,86.4167,86.4566,2000.0
2015-03-27 10:00:00,86.57,86.57,86.26,86.27,600.0,86.4367,86.4367,86.1271,86.1371,600.0
2015-03-27 10:10:00,86.11,86.24,85.52,85.52,9900.0,85.9774,86.1072,85.3883,85.3883,9900.0
2015-03-27 10:20:00,85.32,85.86,85.32,85.78,1300.0,85.1886,85.7278,85.1886,85.6479,1300.0
2015-03-27 10:30:00,85.71,85.8,85.6,85.8,1700.0,85.578,85.6678,85.4682,85.6678,1700.0
2015-03-27 10:40:00,85.78,85.91,85.77,85.91,600.0,85.6479,85.7777,85.6379,85.7777,600.0
2015-03-27 10:50:00,85.91,86.02,85.81,86.02,1200.0,85.7777,85.8875,85.6778,85.8875,1200.0
2015-03-27 11:00:00,86.02,86.02,85.91,85.91,300.0,85.8875,85.8875,85.7777,85.7777,300.0
2015-03-27 11:10:00,85.91,85.91,85.89,85.89,400.0,85.7777,85.7777,85.7577,85.7577,400.0
2015-03-27 11:20:00,85.97,85.98,85.8,85.83,1900.0,85.8376,85.8476,85.6678,85.6978,1900.0
2015-03-27 11:30:00,85.84,86.06,85.84,85.91,800.0,85.7078,85.9274,85.7078,85.7777,800.0
2015-03-27 11:40:00,86.08,86.13,85.93,86.13,1000.0,85.9474,85.9973,85.7976,85.9973,1000.0
2015-03-27 11:50:00,86.15,86.27,86.15,86.27,1300.0,86.0173,86.1371,86.0173,86.1371,1300.0
2015-03-27 12:00:00,86.3,86.47,86.3,86.38,1900.0,86.1671,86.3368,86.1671,86.247,1900.0
2015-03-27 12:10:00,86.58,86.67,86.56,86.67,300.0,86.4466,86.5365,86.4267,86.5365,300.0
2015-03-27 12:20:00,86.68,86.73,86.61,86.61,1000.0,86.5465,86.5964,86.4766,86.4766,1000.0
2015-03-27 12:30:00,86.57,86.74,86.57,86.64,700.0,86.4367,86.6064,86.4367,86.5066,700.0
2015-03-27 12:40:00,86.57,86.63,86.49,86.49,1000.0,86.4367,86.4966,86.3568,86.3568,1000.0
2015-03-27 12:50:00,86.64,86.75,86.56,86.75,1800.0,86.5066,86.6164,86.4267,86.6164,1800.0
2015-03-27 13:00:00,86.74,86.75,86.6,86.6,1100.0,86.6064,86.6164,86.4666,86.4666,1100.0
2015-03-27 13:10:00,86.63,86.66,86.55,86.56,2400.0,86.4966,86.5265,86.4167,86.4267,2400.0
2015-03-27 13:20:00,86.62,86.66,86.53,86.64,5300.0,86.4866,86.5265,86.3967,86.5066,5300.0
2015-03-27 13:30:00,86.69,86.69,86.28,86.3,16300.0,86.5565,86.5565,86.1471,86.1671,16300.0
2015-03-27 13:40:00,86.26,86.64,86.26,86.47,4200.0,86.1271,86.5066,86.1271,86.3368,4200.0
2015-03-27 13:50:00,86.57,86.71,86.57,86.69,1300.0,86.4367,86.5764,86.4367,86.5565,1300.0
2015-03-27 14:00:00,86.6,86.67,86.4,86.6,2700.0,86.4666,86.5365,86.2669,86.4666,2700.0
2015-03-27 14:10:00,86.64,86.65,86.43,86.51,6900.0,86.5066,86.5165,86.2969,86.3768,6900.0
2015-03-27 14:20:00,86.57,86.71,86.52,86.6,6300.0,86.4367,86.5764,86.3867,86.4666,6300.0
2015-03-27 14:30:00,86.59,86.62,86.55,86.58,1700.0,86.4566,86.4866,86.4167,86.4466,1700.0
2015-03-27 14:40:00,86.58,86.63,86.53,86.58,600.0,86.4466,86.4966,86.3967,86.4466,600.0
2015-03-27 14:50:00,86.56,86.63,86.51,86.55,1200.0,86.4267,86.4966,86.3768,86.4167,1200.0
2015-03-27 15:00:00,86.65,86.67,86.52,86.52,1000.0,86.5165,86.5365,86.3867,86.3867,1000.0
2015-03-27 15:10:00,86.51,86.58,86.48,86.58,600.0,86.3768,86.4466,86.3468,86.4466,600.0
2015-03-27 15:20:00,86.48,86.72,86.48,86.62,4700.0,86.3468,86.5864,86.3468,86.4866,4700.0
2015-03-27 15:30:00,86.59,86.75,86.58,86.73,10900.0,86.4566,86.6164,86.4466,86.5964,10900.0
2015-03-27 15:40:00,86.72,86.75,86.51,86.65,10000.0,86.5864,86.6164,86.3768,86.5165,10000.0
2015-03-27 15:50:00,86.65,86.77,86.6,86.76,26000.0,86.5165,86.6364,86.4666,86.6264,26000.0
2015-03-30 09:30:00,87.13,87.57,86.86,87.31,2800.0,86.9958,87.4351,86.7262,87.1755,2800.0
2015-03-30 09:40:00,87.34,87.86,87.32,87.59,4500.0,87.2055,87.7247,87.1855,87.4551,4500.0
2015-03-30 09:50:00,87.51,87.96,87.51,87.96,2800.0,87.3752,87.8245,87.3752,87.8245,2800.0
2015-03-30 10:00:00,87.99,88.32,87.99,88.15,2200.0,87.8545,88.184,87.8545,88.0142,2200.0
2015-03-30 10:10:00,88.15,88.15,87.85,88.07,2100.0,88.0142,88.0142,87.7147,87.9344,2100.0
2015-03-30 10:20:00,87.97,88.05,87.42,87.62,4600.0,87.8345,87.9144,87.2854,87.485,4600.0
2015-03-30 10:30:00,87.6,87.79,86.75,86.95,10700.0,87.4651,87.6548,86.6164,86.8161,10700.0
2015-03-30 10:40:00,86.93,87.2,86.93,87.2,4100.0,86.7961,87.0657,86.7961,87.0657,4100.0
2015-03-30 10:50:00,87.3,87.71,87.29,87.7,2300.0,87.1655,87.5749,87.1556,87.5649,2300.0
2015-03-30 11:00:00,87.69,87.88,87.57,87.88,2400.0,87.5549,87.7446,87.4351,87.7446,2400.0
2015-03-30 11:10:00,87.71,88.03,87.7,88.03,1300.0,87.5749,87.8944,87.5649,87.8944,1300.0
2015-03-30 11:20:00,87.9,88.02,87.87,88.0,1800.0,87.7646,87.8844,87.7347,87.8645,1800.0
2015-03-30 11:30:00,87.98,88.07,87.87,88.07,1400.0,87.8445,87.9344,87.7347,87.9344,1400.0
2015-03-30 11:40:00,88.11,88.31,87.87,88.0,5200.0,87.9743,88.174,87.7347,87.8645,5200.0
2015-03-30 11:50:00,88.05,88.09,87.94,88.08,1400.0,87.9144,87.9543,87.8046,87.9443,1400.0
2015-03-30 12:00:00,88.08,88.2,87.98,88.13,2200.0,87.9443,88.0642,87.8445,87.9943,2200.0
2015-03-30 12:10:00,88.04,88.41,87.92,88.41,3700.0,87.9044,88.2738,87.7846,88.2738,3700.0
2015-03-30 12:20:00,88.36,88.37,88.3,88.35,900.0,88.2239,88.2339,88.164,88.2139,900.0
2015-03-30 12:30:00,88.34,88.34,88.14,88.3,4600.0,88.2039,88.2039,88.0042,88.164,4600.0
2015-03-30 12:40:00,88.29,88.34,88.18,88.26,6600.0,88.154,88.2039,88.0442,88.1241,6600.0
2015-03-30 12:50:00,88.27,88.42,88.23,88.23,55700.0,88.134,88.2838,88.0941,88.0941,55700.0
2015-03-30 13:00:00,88.21,88.32,88.13,88.23,3400.0,88.0741,88.184,87.9943,88.0941,3400.0
2015-03-30 13:10:00,88.24,88.32,88.24,88.31,1400.0,88.1041,88.184,88.1041,88.174,1400.0
2015-03-30 13:20:00,88.38,88.84,88.35,88.83,2600.0,88.2439,88.7032,88.2139,88.6932,2600.0
2015-03-30 13:30:00,88.82,89.01,88.72,88.8,3100.0,88.6832,88.8729,88.5834,88.6632,3100.0
2015-03-30 13:40:00,88.84,88.99,88.74,88.82,10500.0,88.7032,88.8529,88.6033,88.6832,10500.0
2015-03-30 13:50:00,88.84,88.88,88.73,88.84,1600.0,88.7032,88.7431,88.5933,88.7032,1600.0
2015-03-30 14:00:00,88.85,88.89,88.73,88.83,1600.0,88.7132,88.7531,88.5933,88.6932,1600.0
2015-03-30 14:10:00,88.75,88.83,88.68,88.83,3300.0,88.6133,88.6932,88.5434,88.6932,3300.0
2015-03-30 14:20:00,88.86,88.86,88.71,88.83,700.0,88.7231,88.7231,88.5734,88.6932,700.0
2015-03-30 14:30:00,88.84,88.87,88.74,88.82,2000.0,88.7032,88.7331,88.6033,88.6832,2000.0
2015-03-30 14:40:00,88.8,88.82,88.65,88.74,2000.0,88.6632,88.6832,88.5135,88.6033,2000.0
2015-03-30 14:50:00,88.69,88.87,88.66,88.87,2700.0,88.5534,88.7331,88.5234,88.7331,2700.0
2015-03-30 15:00:00,88.87,88.93,88.74,88.93,3300.0,88.7331,88.793,88.6033,88.793,3300.0
2015-03-30 15:10:00,89.01,89.01,88.73,88.79,1700.0,88.8729,88.8729,88.5933,88.6532,1700.0
2015-03-30 15:20:00,88.82,88.86,88.73,88.74,1500.0,88.6832,88.7231,88.5933,88.6033,1500.0
2015-03-30 15:30:00,88.73,88.75,88.65,88.74,1500.0,88.5933,88.6133,88.5135,88.6033,1500.0
2015-03-30 15:40:00,88.67,88.86,88.59,88.71,6700.0,88.5334,88.7231,88.4536,88.5734,6700.0
2015-03-30 15:50:00,88.63,88.93,88.63,88.82,14700.0,88.4935,88.793,88.4935,88.6832,14700.0
2015-03-31 09:30:00,88.1,88.98,87.76,87.87,4700.0,87.9643,88.843,87.6248,87.7347,4700.0
2015-03-31 09:40:00,87.88,88.39,87.88,88.12,2900.0,87.7446,88.2539,87.7446,87.9843,2900.0
2015-03-31 09:50:00,88.07,88.18,88.07,88.14,1000.0,87.9344,88.0442,87.9344,88.0042,1000.0
2015-03-31 10:00:00,88.09,88.25,88.09,88.24,600.0,87.9543,88.1141,87.9543,88.1041,600.0
2015-03-31 10:10:00,88.16,88.4,88.03,88.4,2200.0,88.0242,88.2638,87.8944,88.2638,2200.0
2015-03-31 10:20:00,88.38,88.53,88.32,88.52,2000.0,88.2439,88.3936,88.184,88.3837,2000.0
2015-03-31 10:30:00,88.53,88.83,88.35,88.35,2700.0,88.3936,88.6932,88.2139,88.2139,2700.0
2015-03-31 10:40:00,88.48,88.89,88.29,88.55,1600.0,88.3437,88.7531,88.154,88.4136,1600.0
2015-03-31 10:50:00,88.3,88.56,88.3,88.42,700.0,88.164,88.4236,88.164,88.2838,700.0
2015-03-31 11:00:00,88.59,88.76,88.58,88.75,1100.0,88.4536,88.6233,88.4436,88.6133,1100.0
2015-03-31 11:10:00,88.76,89.03,88.7,88.91,2200.0,88.6233,88.8929,88.5634,88.7731,2200.0
2015-03-31 11:20:00,88.93,88.93,88.61,88.78,2000.0,88.793,88.793,88.4735,88.6433,2000.0
2015-03-31 11:30:00,88.64,88.64,88.31,88.31,900.0,88.5035,88.5035,88.174,88.174,900.0
2015-03-31 11:40:00,88.29,88.37,88.22,88.22,1200.0,88.154,88.2339,88.0841,88.0841,1200.0
2015-03-31 11:50:00,88.25,88.3,88.18,88.18,1200.0,88.1141,88.164,88.0442,88.0442,1200.0
2015-03-31 12:00:00,88.16,88.49,88.12,88.35,12500.0,88.0242,88.3537,87.9843,88.2139,12500.0
2015-03-31 12:10:00,88.48,88.49,87.96,88.18,2500.0,88.3437,88.3537,87.8245,88.0442,2500.0
2015-03-31 12:20:00,88.36,88.55,88.36,88.55,800.0,88.2239,88.4136,88.2239,88.4136,800.0
2015-03-31 12:30:00,88.64,88.69,88.56,88.69,700.0,88.5035,88.5534,88.4236,88.5534,700.0
2015-03-31 12:40:00,88.68,88.72,88.59,88.72,1000.0,88.5434,88.5834,88.4536,88.5834,1000.0
2015-03-31 12:50:00,88.8,89.03,88.7,89.0,2000.0,88.6632,88.8929,88.5634,88.8629,2000.0
2015-03-31 13:00:00,89.01,89.18,88.92,89.17,3400.0,88.8729,89.0426,88.783,89.0327,3400.0
2015-03-31 13:10:00,89.21,89.21,89.1,89.18,900.0,89.0726,89.0726,88.9628,89.0426,900.0
2015-03-31 13:20:00,89.2,89.21,88.97,88.98,3100.0,89.0626,89.0726,88.833,88.843,3100.0
2015-03-31 13:30:00,88.98,88.98,88.75,88.86,3400.0,88.843,88.843,88.6133,88.7231,3400.0
2015-03-31 13:40:00,88.85,88.85,88.57,88.57,2000.0,88.7132,88.7132,88.4336,88.4336,2000.0
2015-03-31 13:50:00,88.56,88.56,88.4,88.4,1100.0,88.4236,88.4236,88.2638,88.2638,1100.0
2015-03-31 14:00:00,88.48,88.67,88.44,88.67,1500.0,88.3437,88.5334,88.3038,88.5334,1500.0
2015-03-31 14:10:00,88.67,88.96,88.64,88.96,1300.0,88.5334,88.823,88.5035,88.823,1300.0
2015-03-31 14:20:00,88.84,88.95,88.81,88.89,1400.0,88.7032,88.813,88.6732,88.7531,1400.0
2015-03-31 14:30:00,88.86,88.86,88.54,88.67,1900.0,88.7231,88.7231,88.4036,88.5334,1900.0
2015-03-31 14:40:00,88.81,88.95,88.72,88.95,1300.0,88.6732,88.813,88.5834,88.813,1300.0
2015-03-31 14:50:00,89.08,89.37,89.07,89.37,4400.0,88.9428,89.2324,88.9328,89.2324,4400.0
2015-03-31 15:00:00,89.4,89.42,89.05,89.06,3500.0,89.2623,89.2823,88.9128,88.9228,3500.0
2015-03-31 15:10:00,88.96,89.01,88.67,88.79,2300.0,88.823,88.8729,88.5334,88.6532,2300.0
2015-03-31 15:20:00,88.8,88.83,88.7,88.75,3100.0,88.6632,88.6932,88.5634,88.6133,3100.0
2015-03-31 15:30:00,88.79,88.8,88.6,88.73,3800.0,88.6532,88.6632,88.4635,88.5933,3800.0
2015-03-31 15:40:00,88.79,88.93,88.54,88.83,7600.0,88.6532,88.793,88.4036,88.6932,7600.0
2015-03-31 15:50:00,88.68,88.96,88.53,88.71,18500.0,88.5434,88.823,88.3936,88.5734,18500.0
2015-04-01 09:30:00,88.94,89.4,88.19,88.44,5400.0,88.803,89.2623,88.0542,88.3038,5400.0
2015-04-01 09:40:00,88.44,88.46,87.93,88.25,3700.0,88.3038,88.3238,87.7946,88.1141,3700.0
2015-04-01 09:50:00,88.25,88.38,88.0,88.38,5100.0,88.1141,88.2439,87.8645,88.2439,5100.0
2015-04-01 10:00:00,88.26,88.79,88.26,88.51,4300.0,88.1241,88.6532,88.1241,88.3737,4300.0
2015-04-01 10:10:00,88.71,89.3,88.54,89.29,10700.0,88.5734,89.1625,88.4036,89.1525,10700.0
2015-04-01 10:20:00,89.25,89.32,88.53,88.53,15100.0,89.1125,89.1824,88.3936,88.3936,15100.0
2015-04-01 10:30:00,88.7,88.97,88.7,88.9,2800.0,88.5634,88.833,88.5634,88.7631,2800.0
2015-04-01 10:40:00,88.95,89.68,88.95,89.68,7500.0,88.813,89.5419,88.813,89.5419,7500.0
2015-04-01 10:50:00,89.7,89.77,89.69,89.74,3000.0,89.5618,89.6317,89.5519,89.6018,3000.0
2015-04-01 11:00:00,89.82,90.05,89.77,90.05,5200.0,89.6817,89.9113,89.6317,89.9113,5200.0
2015-04-01 11:10:00,90.12,90.33,89.96,90.33,10400.0,89.9812,90.1909,89.8214,90.1909,10400.0
2015-04-01 11:20:00,90.25,90.36,90.08,90.1,7300.0,90.111,90.2208,89.9413,89.9612,7300.0
2015-04-01 11:30:00,90.15,90.55,90.09,90.46,8900.0,90.0111,90.4105,89.9512,90.3207,8900.0
2015-04-01 11:40:00,90.44,90.65,90.43,90.56,16100.0,90.3007,90.5104,90.2907,90.4205,16100.0
2015-04-01 11:50:00,90.54,90.72,90.23,90.24,8000.0,90.4005,90.5803,90.091,90.101,8000.0
2015-04-01 12:00:00,89.96,90.32,89.95,90.05,5200.0,89.8214,90.1809,89.8115,89.9113,5200.0
2015-04-01 12:10:00,90.05,90.2,89.62,89.82,4300.0,89.9113,90.0611,89.482,89.6817,4300.0
2015-04-01 12:20:00,89.82,89.88,89.46,89.88,6100.0,89.6817,89.7416,89.3222,89.7416,6100.0
2015-04-01 12:30:00,89.89,89.89,89.7,89.7,4400.0,89.7515,89.7515,89.5618,89.5618,4400.0
2015-04-01 12:40:00,89.7,90.01,89.7,89.85,3200.0,89.5618,89.8714,89.5618,89.7116,3200.0
2015-04-01 12:50:00,89.95,90.21,89.95,90.11,2300.0,89.8115,90.0711,89.8115,89.9712,2300.0
2015-04-01 13:00:00,90.11,90.12,89.93,90.03,5200.0,89.9712,89.9812,89.7915,89.8913,5200.0
2015-04-01 13:10:00,90.04,90.09,90.04,90.06,1000.0,89.9013,89.9512,89.9013,89.9213,1000.0
2015-04-01 13:20:00,90.08,90.09,89.98,90.0,6000.0,89.9413,89.9512,89.8414,89.8614,6000.0
2015-04-01 13:30:00,90.05,90.09,90.04,90.06,5200.0,89.9113,89.9512,89.9013,89.9213,5200.0
2015-04-01 13:40:00,90.06,90.11,90.05,90.08,15900.0,89.9213,89.9712,89.9113,89.9413,15900.0
2015-04-01 13:50:00,90.08,90.09,89.96,90.01,9900.0,89.9413,89.9512,89.8214,89.8714,9900.0
2015-04-01 14:00:00,89.96,90.01,89.93,89.93,2300.0,89.8214,89.8714,89.7915,89.7915,2300.0
2015-04-01 14:10:00,89.92,89.97,89.56,89.79,6100.0,89.7815,89.8314,89.4221,89.6517,6100.0
2015-04-01 14:20:00,89.8,89.91,89.8,89.89,4300.0,89.6617,89.7715,89.6617,89.7515,4300.0
2015-04-01 14:30:00,89.89,89.94,89.83,89.9,4000.0,89.7515,89.8015,89.6916,89.7615,4000.0
2015-04-01 14:40:00,89.9,89.95,89.86,89.95,5600.0,89.7615,89.8115,89.7216,89.8115,5600.0
2015-04-01 14:50:00,90.06,90.07,89.97,90.0,4800.0,89.9213,89.9313,89.8314,89.8614,4800.0
2015-04-01 15:00:00,90.0,90.01,89.89,89.89,16800.0,89.8614,89.8714,89.7515,89.7515,16800.0
2015-04-01 15:10:00,89.86,89.95,89.84,89.9,5800.0,89.7216,89.8115,89.7016,89.7615,5800.0
2015-04-01 15:20:00,89.88,90.1,89.88,90.03,10300.0,89.7416,89.9612,89.7416,89.8913,10300.0
2015-04-01 15:30:00,90.02,90.31,89.99,90.25,18800.0,89.8813,90.1709,89.8514,90.111,18800.0
2015-04-01 15:40:00,90.19,90.24,89.99,90.11,21500.0,90.0511,90.101,89.8514,89.9712,21500.0
2015-04-01 15:50:00,90.16,90.49,90.13,90.49,27700.0,90.0211,90.3506,89.9912,90.3506,27700.0
2015-04-02 09:30:00,90.5,91.77,89.72,89.77,12700.0,90.3606,91.6287,89.5818,89.6317,12700.0
2015-04-02 09:40:00,89.95,90.25,89.72,90.25,16800.0,89.8115,90.111,89.5818,90.111,16800.0
2015-04-02 09:50:00,90.25,91.64,90.2,90.95,26700.0,90.111,91.4989,90.0611,90.8099,26700.0
2015-04-02 10:00:00,90.94,91.18,90.84,91.0,12200.0,90.7999,91.0396,90.7001,90.8598,12200.0
2015-04-02 10:10:00,91.0,91.15,90.83,91.0,18700.0,90.8598,91.0096,90.6901,90.8598,18700.0
2015-04-02 10:20:00,90.9,90.93,90.4,90.5,5900.0,90.76,90.7899,90.2608,90.3606,5900.0
2015-04-02 10:30:00,90.57,90.91,90.42,90.91,9000.0,90.4305,90.77,90.2807,90.77,9000.0
2015-04-02 10:40:00,91.07,91.1,90.69,90.86,8800.0,90.9297,90.9597,90.5503,90.7201,8800.0
2015-04-02 10:50:00,90.71,90.86,90.33,90.55,3700.0,90.5703,90.7201,90.1909,90.4105,3700.0
2015-04-02 11:00:00,90.55,91.06,90.45,90.63,6900.0,90.4105,90.9197,90.3107,90.4904,6900.0
2015-04-02 11:10:00,90.77,90.77,90.54,90.62,2500.0,90.6302,90.6302,90.4005,90.4804,2500.0
2015-04-02 11:20:00,90.66,91.02,90.62,91.02,3400.0,90.5204,90.8798,90.4804,90.8798,3400.0
2015-04-02 11:30:00,90.97,91.17,90.94,91.16,2300.0,90.8299,91.0296,90.7999,91.0196,2300.0
2015-04-02 11:40:00,91.11,91.34,91.08,91.33,5300.0,90.9697,91.1993,90.9397,91.1893,5300.0
2015-04-02 11:50:00,91.33,91.35,91.22,91.32,3200.0,91.1893,91.2093,91.0795,91.1793,3200.0
2015-04-02 12:00:00,91.22,91.23,90.84,90.96,4700.0,91.0795,91.0895,90.7001,90.8199,4700.0
2015-04-02 12:10:00,90.98,91.22,90.98,91.22,2000.0,90.8399,91.0795,90.8399,91.0795,2000.0
2015-04-02 12:20:00,91.22,91.35,90.99,90.99,18400.0,91.0795,91.2093,90.8499,90.8499,18400.0
2015-04-02 12:30:00,90.99,90.99,90.72,90.86,4900.0,90.8499,90.8499,90.5803,90.7201,4900.0
2015-04-02 12:40:00,90.91,91.17,90.91,91.17,2400.0,90.77,91.0296,90.77,91.0296,2400.0
2015-04-02 12:50:00,91.17,91.33,90.99,91.1,16100.0,91.0296,91.1893,90.8499,90.9597,16100.0
2015-04-02 13:00:00,91.01,91.19,90.85,91.19,2400.0,90.8698,91.0495,90.7101,91.0495,2400.0
2015-04-02 13:10:00,91.2,91.4,91.14,91.38,2100.0,91.0595,91.2592,90.9996,91.2393,2100.0
2015-04-02 13:20:00,91.34,91.48,91.28,91.28,5800.0,91.1993,91.3391,91.1394,91.1394,5800.0
2015-04-02 13:30:00,91.28,91.28,91.04,91.08,16200.0,91.1394,91.1394,90.8998,90.9397,16200.0
2015-04-02 13:40:00,91.07,91.16,90.94,91.06,4000.0,90.9297,91.0196,90.7999,90.9197,4000.0
2015-04-02 13:50:00,91.0,91.19,90.86,90.99,16800.0,90.8598,91.0495,90.7201,90.8499,16800.0
2015-04-02 14:00:00,90.95,91.01,90.81,90.97,3800.0,90.8099,90.8698,90.6701,90.8299,3800.0
2015-04-02 14:10:00,90.82,91.22,90.69,91.22,5600.0,90.6801,91.0795,90.5503,91.0795,5600.0
2015-04-02 14:20:00,91.2,91.2,90.92,90.99,3100.0,91.0595,91.0595,90.78,90.8499,3100.0
2015-04-02 14:30:00,91.0,91.18,90.98,91.15,2400.0,90.8598,91.0396,90.8399,91.0096,2400.0
2015-04-02 14:40:00,91.05,91.07,90.86,90.89,6400.0,90.9098,90.9297,90.7201,90.75,6400.0
2015-04-02 14:50:00,90.94,91.26,90.9,91.13,4800.0,90.7999,91.1194,90.76,90.9896,4800.0
2015-04-02 15:00:00,91.13,91.39,91.0,91.23,5500.0,90.9896,91.2492,90.8598,91.0895,5500.0
2015-04-02 15:10:00,91.35,91.35,91.2,91.25,3600.0,91.2093,91.2093,91.0595,91.1095,3600.0
2015-04-02 15:20:00,91.2,91.34,91.2,91.25,10100.0,91.0595,91.1993,91.0595,91.1095,10100.0
2015-04-02 15:30:00,91.25,91.36,91.21,91.26,11900.0,91.1095,91.2193,91.0695,91.1194,11900.0
2015-04-02 15:40:00,91.3,91.44,91.16,91.36,13100.0,91.1594,91.2992,91.0196,91.2193,13100.0
2015-04-02 15:50:00,91.35,91.39,91.09,91.22,18000.0,91.2093,91.2492,90.9497,91.0795,18000.0
2015-04-06 09:30:00,90.96,91.45,90.32,91.45,18200.0,90.8199,91.3091,90.1809,91.3091,18200.0
2015-04-06 09:40:00,91.51,91.69,91.25,91.45,7600.0,91.3691,91.5488,91.1095,91.3091,7600.0
2015-04-06 09:50:00,91.48,91.68,91.23,91.47,7200.0,91.3391,91.5388,91.0895,91.3291,7200.0
2015-04-06 10:00:00,91.72,91.73,91.18,91.25,7700.0,91.5787,91.5887,91.0396,91.1095,7700.0
2015-04-06 10:10:00,90.93,91.34,90.93,91.2,5200.0,90.7899,91.1993,90.7899,91.0595,5200.0
2015-04-06 10:20:00,91.23,91.55,91.14,91.53,14200.0,91.0895,91.409,90.9996,91.389,14200.0
2015-04-06 10:30:00,91.53,91.54,91.2,91.28,7200.0,91.389,91.399,91.0595,91.1394,7200.0
2015-04-06 10:40:00,91.21,91.24,91.12,91.12,2700.0,91.0695,91.0995,90.9797,90.9797,2700.0
2015-04-06 10:50:00,91.15,91.18,91.11,91.11,1100.0,91.0096,91.0396,90.9697,90.9697,1100.0
2015-04-06 11:00:00,91.18,91.39,91.11,91.11,5200.0,91.0396,91.2492,90.9697,90.9697,5200.0
2015-04-06 11:10:00,91.22,91.29,91.11,91.15,4000.0,91.0795,91.1494,90.9697,91.0096,4000.0
2015-04-06 11:20:00,91.16,91.16,91.09,91.12,1700.0,91.0196,91.0196,90.9497,90.9797,1700.0
2015-04-06 11:30:00,91.12,91.21,91.12,91.19,4400.0,90.9797,91.0695,90.9797,91.0495,4400.0
2015-04-06 11:40:00,91.19,91.22,90.98,90.98,3000.0,91.0495,91.0795,90.8399,90.8399,3000.0
2015-04-06 11:50:00,91.05,91.33,91.05,91.33,2200.0,90.9098,91.1893,90.9098,91.1893,2200.0
2015-04-06 12:00:00,91.33,91.35,91.17,91.19,1800.0,91.1893,91.2093,91.0296,91.0495,1800.0
2015-04-06 12:10:00,91.2,91.27,91.1,91.1,700.0,91.0595,91.1294,90.9597,90.9597,700.0
2015-04-06 12:20:00,91.25,91.27,91.12,91.12,1500.0,91.1095,91.1294,90.9797,90.9797,1500.0
2015-04-06 12:30:00,91.16,91.17,91.12,91.16,2300.0,91.0196,91.0296,90.9797,91.0196,2300.0
2015-04-06 12:40:00,91.17,91.2,91.15,91.2,4300.0,91.0296,91.0595,91.0096,91.0595,4300.0
2015-04-06 12:50:00,91.19,91.23,91.14,91.23,1600.0,91.0495,91.0895,90.9996,91.0895,1600.0
2015-04-06 13:00:00,91.23,91.32,91.14,91.23,3800.0,91.0895,91.1793,90.9996,91.0895,3800.0
2015-04-06 13:10:00,91.21,91.24,91.19,91.19,1300.0,91.0695,91.0995,91.0495,91.0495,1300.0
2015-04-06 13:20:00,91.25,91.3,91.24,91.3,900.0,91.1095,91.1594,91.0995,91.1594,900.0
2015-04-06 13:30:00,91.33,91.33,91.26,91.26,2700.0,91.1893,91.1893,91.1194,91.1194,2700.0
2015-04-06 13:40:00,91.24,91.28,91.23,91.25,4000.0,91.0995,91.1394,91.0895,91.1095,4000.0
2015-04-06 13:50:00,91.25,91.38,91.25,91.38,2200.0,91.1095,91.2393,91.1095,91.2393,2200.0
2015-04-06 14:00:00,91.4,91.4,91.25,91.25,65100.0,91.2592,91.2592,91.1095,91.1095,65100.0
2015-04-06 14:10:00,91.19,91.38,91.19,91.38,3000.0,91.0495,91.2393,91.0495,91.2393,3000.0
2015-04-06 14:20:00,91.4,91.54,91.4,91.51,16400.0,91.2592,91.399,91.2592,91.3691,16400.0
2015-04-06 14:30:00,91.49,91.49,91.26,91.31,1700.0,91.3491,91.3491,91.1194,91.1694,1700.0
2015-04-06 14:40:00,91.25,91.29,91.16,91.16,2800.0,91.1095,91.1494,91.0196,91.0196,2800.0
2015-04-06 14:50:00,91.26,91.45,91.15,91.38,12400.0,91.1194,91.3091,91.0096,91.2393,12400.0
2015-04-06 15:00:00,91.35,91.47,91.25,91.26,7000.0,91.2093,91.3291,91.1095,91.1194,7000.0
2015-04-06 15:10:00,91.27,91.52,91.27,91.52,3000.0,91.1294,91.379,91.1294,91.379,3000.0
2015-04-06 15:20:00,91.43,91.66,91.43,91.63,1700.0,91.2892,91.5188,91.2892,91.4889,1700.0
2015-04-06 15:30:00,91.65,91.72,91.63,91.63,2500.0,91.5088,91.5787,91.4889,91.4889,2500.0
2015-04-06 15:40:00,91.6,91.74,91.56,91.67,4300.0,91.4589,91.5987,91.419,91.5288,4300.0
2015-04-06 15:50:00,91.65,92.09,91.61,92.02,18800.0,91.5088,91.9482,91.4689,91.8783,18800.0
2015-04-07 09:30:00,91.81,91.81,91.12,91.64,1000.0,91.6686,91.6686,90.9797,91.4989,1000.0
2015-04-07 09:40:00,91.59,91.65,91.47,91.47,1500.0,91.4489,91.5088,91.3291,91.3291,1500.0
2015-04-07 09:50:00,91.48,91.74,91.48,91.6,2200.0,91.3391,91.5987,91.3391,91.4589,2200.0
2015-04-07 10:00:00,91.62,91.8,91.45,91.66,8100.0,91.4789,91.6586,91.3091,91.5188,8100.0
2015-04-07 10:10:00,91.66,91.78,91.46,91.75,5500.0,91.5188,91.6386,91.3191,91.6087,5500.0
2015-04-07 10:20:00,91.76,91.99,91.76,91.95,1600.0,91.6187,91.8483,91.6187,91.8084,1600.0
2015-04-07 10:30:00,91.87,91.92,91.87,91.9,600.0,91.7285,91.7784,91.7285,91.7585,600.0
2015-04-07 10:40:00,91.9,92.08,91.79,92.08,3300.0,91.7585,91.9382,91.6486,91.9382,3300.0
2015-04-07 10:50:00,91.95,92.13,91.84,92.12,6000.0,91.8084,91.9881,91.6985,91.9781,6000.0
2015-04-07 11:00:00,92.07,92.07,91.88,91.96,1400.0,91.9282,91.9282,91.7385,91.8184,1400.0
2015-04-07 11:10:00,91.86,91.98,91.67,91.75,2800.0,91.7185,91.8383,91.5288,91.6087,2800.0
2015-04-07 11:20:00,91.75,91.81,91.74,91.75,3000.0,91.6087,91.6686,91.5987,91.6087,3000.0
2015-04-07 11:30:00,91.73,91.86,91.73,91.8,1300.0,91.5887,91.7185,91.5887,91.6586,1300.0
2015-04-07 11:40:00,91.73,91.79,91.66,91.75,1200.0,91.5887,91.6486,91.5188,91.6087,1200.0
2015-04-07 11:50:00,91.71,91.75,91.67,91.71,1200.0,91.5687,91.6087,91.5288,91.5687,1200.0
2015-04-07 12:00:00,91.77,91.77,91.7,91.7,2100.0,91.6287,91.6287,91.5588,91.5588,2100.0
2015-04-07 12:10:00,91.75,91.77,91.69,91.69,2300.0,91.6087,91.6287,91.5488,91.5488,2300.0
2015-04-07 12:20:00,91.76,91.91,91.74,91.88,2100.0,91.6187,91.7684,91.5987,91.7385,2100.0
2015-04-07 12:30:00,91.88,92.03,91.84,91.98,7000.0,91.7385,91.8883,91.6985,91.8383,7000.0
2015-04-07 12:40:00,92.02,92.02,91.84,91.92,1900.0,91.8783,91.8783,91.6985,91.7784,1900.0
2015-04-07 12:50:00,91.81,91.94,91.81,91.84,500.0,91.6686,91.7984,91.6686,91.6985,500.0
2015-04-07 13:00:00,91.88,91.99,91.88,91.94,1000.0,91.7385,91.8483,91.7385,91.7984,1000.0
2015-04-07 13:10:00,91.95,92.06,91.75,91.75,5400.0,91.8084,91.9182,91.6087,91.6087,5400.0
2015-04-07 13:20:00,91.75,91.78,91.73,91.78,300.0,91.6087,91.6386,91.5887,91.6386,300.0
2015-04-07 13:30:00,91.75,91.75,91.71,91.75,800.0,91.6087,91.6087,91.5687,91.6087,800.0
2015-04-07 13:40:00,91.78,91.83,91.74,91.75,1900.0,91.6386,91.6886,91.5987,91.6087,1900.0
2015-04-07 13:50:00,91.75,91.76,91.71,91.76,5900.0,91.6087,91.6187,91.5687,91.6187,5900.0
2015-04-07 14:00:00,91.79,91.82,91.77,91.79,800.0,91.6486,91.6786,91.6287,91.6486,800.0
2015-04-07 14:10:00,91.79,91.79,91.73,91.77,500.0,91.6486,91.6486,91.5887,91.6287,500.0
2015-04-07 14:20:00,91.76,91.8,91.7,91.76,8000.0,91.6187,91.6586,91.5588,91.6187,8000.0
2015-04-07 14:30:00,91.78,91.79,91.75,91.78,3600.0,91.6386,91.6486,91.6087,91.6386,3600.0
2015-04-07 14:40:00,91.76,91.84,91.71,91.84,2000.0,91.6187,91.6985,91.5687,91.6985,2000.0
2015-04-07 14:50:00,91.83,91.83,91.77,91.77,900.0,91.6886,91.6886,91.6287,91.6287,900.0
2015-04-07 15:00:00,91.75,91.79,91.73,91.75,2600.0,91.6087,91.6486,91.5887,91.6087,2600.0
2015-04-07 15:10:00,91.75,91.94,91.73,91.86,3200.0,91.6087,91.7984,91.5887,91.7185,3200.0
2015-04-07 15:20:00,91.88,91.88,91.71,91.83,3300.0,91.7385,91.7385,91.5687,91.6886,3300.0
2015-04-07 15:30:00,91.8,91.8,91.71,91.75,3000.0,91.6586,91.6586,91.5687,91.6087,3000.0
2015-04-07 15:40:00,91.75,91.88,91.74,91.8,5800.0,91.6087,91.7385,91.5987,91.6586,5800.0
2015-04-07 15:50:00,91.81,91.81,91.55,91.58,14200.0,91.6686,91.6686,91.409,91.4389,14200.0
2015-04-08 09:30:00,91.44,91.83,91.12,91.83,2300.0,91.2992,91.6886,90.9797,91.6886,2300.0
2015-04-08 09:40:00,92.43,92.58,92.22,92.46,5100.0,92.2876,92.4374,92.078,92.3176,5100.0
2015-04-08 09:50:00,92.52,92.6,92.23,92.32,3400.0,92.3775,92.4574,92.0879,92.1778,3400.0
2015-04-08 10:00:00,92.4,92.42,92.31,92.42,3000.0,92.2577,92.2777,92.1678,92.2777,3000.0
2015-04-08 10:10:00,92.42,92.44,92.37,92.37,3000.0,92.2777,92.2976,92.2277,92.2277,3000.0
2015-04-08 10:20:00,92.38,92.39,92.25,92.33,6600.0,92.2377,92.2477,92.1079,92.1878,6600.0
2015-04-08 10:30:00,92.16,92.33,92.07,92.07,2800.0,92.0181,92.1878,91.9282,91.9282,2800.0
2015-04-08 10:40:00,92.08,92.15,92.0,92.14,8200.0,91.9382,92.0081,91.8583,91.9981,8200.0
2015-04-08 10:50:00,92.13,92.16,92.02,92.09,800.0,91.9881,92.0181,91.8783,91.9482,800.0
2015-04-08 11:00:00,92.15,92.3,92.11,92.29,2600.0,92.0081,92.1578,91.9681,92.1479,2600.0
2015-04-08 11:10:00,92.17,92.33,92.12,92.29,1800.0,92.028,92.1878,91.9781,92.1479,1800.0
2015-04-08 11:20:00,92.29,92.33,92.12,92.29,4000.0,92.1479,92.1878,91.9781,92.1479,4000.0
2015-04-08 11:30:00,92.23,92.33,92.23,92.33,800.0,92.0879,92.1878,92.0879,92.1878,800.0
2015-04-08 11:40:00,92.27,92.39,92.27,92.29,700.0,92.1279,92.2477,92.1279,92.1479,700.0
2015-04-08 11:50:00,92.31,92.32,92.23,92.23,600.0,92.1678,92.1778,92.0879,92.0879,600.0
2015-04-08 12:00:00,92.23,92.33,92.23,92.32,1400.0,92.0879,92.1878,92.0879,92.1778,1400.0
2015-04-08 12:10:00,92.32,92.46,92.32,92.46,3100.0,92.1778,92.3176,92.1778,92.3176,3100.0
2015-04-08 12:20:00,92.37,92.39,92.3,92.3,900.0,92.2277,92.2477,92.1578,92.1578,900.0
2015-04-08 12:30:00,92.38,92.38,92.31,92.31,500.0,92.2377,92.2377,92.1678,92.1678,500.0
2015-04-08 12:40:00,92.32,92.39,92.32,92.38,400.0,92.1778,92.2477,92.1778,92.2377,400.0
2015-04-08 12:50:00,92.37,92.37,92.12,92.12,1500.0,92.2277,92.2277,91.9781,91.9781,1500.0
2015-04-08 13:00:00,92.24,92.24,92.24,92.24,200.0,92.0979,92.0979,92.0979,92.0979,200.0
2015-04-08 13:10:00,92.26,92.33,92.18,92.18,1400.0,92.1179,92.1878,92.038,92.038,1400.0
2015-04-08 13:20:00,92.3,92.43,92.27,92.41,1600.0,92.1578,92.2876,92.1279,92.2677,1600.0
2015-04-08 13:30:00,92.39,92.43,92.32,92.41,1100.0,92.2477,92.2876,92.1778,92.2677,1100.0
2015-04-08 13:40:00,92.39,92.4,92.26,92.26,1800.0,92.2477,92.2577,92.1179,92.1179,1800.0
2015-04-08 13:50:00,92.34,92.34,92.25,92.25,700.0,92.1978,92.1978,92.1079,92.1079,700.0
2015-04-08 14:00:00,92.22,92.37,92.09,92.18,5100.0,92.078,92.2277,91.9482,92.038,5100.0
2015-04-08 14:10:00,92.18,92.69,92.17,92.67,4800.0,92.038,92.5472,92.028,92.5273,4800.0
2015-04-08 14:20:00,92.73,92.73,92.58,92.58,600.0,92.5872,92.5872,92.4374,92.4374,600.0
2015-04-08 14:30:00,92.6,92.61,92.38,92.43,1500.0,92.4574,92.4674,92.2377,92.2876,1500.0
2015-04-08 14:40:00,92.42,92.42,92.31,92.33,2400.0,92.2777,92.2777,92.1678,92.1878,2400.0
2015-04-08 14:50:00,92.33,92.33,92.19,92.27,3700.0,92.1878,92.1878,92.048,92.1279,3700.0
2015-04-08 15:00:00,92.41,92.41,92.28,92.31,2000.0,92.2677,92.2677,92.1379,92.1678,2000.0
2015-04-08 15:10:00,92.43,92.43,92.21,92.37,3300.0,92.2876,92.2876,92.068,92.2277,3300.0
2015-04-08 15:20:00,92.41,92.41,92.24,92.36,1500.0,92.2677,92.2677,92.0979,92.2177,1500.0
2015-04-08 15:30:00,92.38,92.38,92.29,92.34,700.0,92.2377,92.2377,92.1479,92.1978,700.0
2015-04-08 15:40:00,92.44,92.78,92.44,92.67,8100.0,92.2976,92.6371,92.2976,92.5273,8100.0
2015-04-08 15:50:00,92.71,92.84,92.61,92.79,8400.0,92.5672,92.697,92.4674,92.6471,8400.0
2015-04-09 09:30:00,92.76,93.04,92.34,92.99,2200.0,92.6171,92.8967,92.1978,92.8468,2200.0
2015-04-09 09:40:00,92.69,92.71,92.3,92.4,4000.0,92.5472,92.5672,92.1578,92.2577,4000.0
2015-04-09 09:50:00,92.4,92.51,92.3,92.43,2500.0,92.2577,92.3675,92.1578,92.2876,2500.0
2015-04-09 10:00:00,92.41,92.52,92.3,92.4,17700.0,92.2677,92.3775,92.1578,92.2577,17700.0
2015-04-09 10:10:00,92.4,92.49,92.25,92.32,20600.0,92.2577,92.3475,92.1079,92.1778,20600.0
2015-04-09 10:20:00,92.37,92.95,92.37,92.89,5100.0,92.2277,92.8068,92.2277,92.7469,5100.0
2015-04-09 10:30:00,92.89,92.95,92.64,92.69,2900.0,92.7469,92.8068,92.4973,92.5472,2900.0
2015-04-09 10:40:00,92.61,92.61,92.24,92.38,1200.0,92.4674,92.4674,92.0979,92.2377,1200.0
2015-04-09 10:50:00,92.22,92.34,92.1,92.34,6200.0,92.078,92.1978,91.9581,92.1978,6200.0
2015-04-09 11:00:00,92.4,92.4,92.1,92.24,4900.0,92.2577,92.2577,91.9581,92.0979,4900.0
2015-04-09 11:10:00,92.19,92.2,92.01,92.01,1400.0,92.048,92.058,91.8683,91.8683,1400.0
2015-04-09 11:20:00,92.0,92.26,92.0,92.21,9700.0,91.8583,92.1179,91.8583,92.068,9700.0
2015-04-09 11:30:00,92.26,92.53,92.22,92.51,1300.0,92.1179,92.3875,92.078,92.3675,1300.0
2015-04-09 11:40:00,92.5,92.51,92.39,92.39,1900.0,92.3575,92.3675,92.2477,92.2477,1900.0
2015-04-09 11:50:00,92.25,92.29,92.24,92.29,400.0,92.1079,92.1479,92.0979,92.1479,400.0
2015-04-09 12:00:00,92.23,92.3,92.23,92.3,300.0,92.0879,92.1578,92.0879,92.1578,300.0
2015-04-09 12:10:00,92.34,92.34,92.17,92.33,2600.0,92.1978,92.1978,92.028,92.1878,2600.0
2015-04-09 12:20:00,92.45,92.67,92.43,92.64,1700.0,92.3076,92.5273,92.2876,92.4973,1700.0
2015-04-09 12:30:00,92.68,92.68,92.61,92.62,2600.0,92.5373,92.5373,92.4674,92.4773,2600.0
2015-04-09 12:40:00,92.62,92.62,92.55,92.55,900.0,92.4773,92.4773,92.4075,92.4075,900.0
2015-04-09 12:50:00,92.55,92.62,92.52,92.52,1100.0,92.4075,92.4773,92.3775,92.3775,1100.0
2015-04-09 13:00:00,92.52,92.52,92.43,92.43,1300.0,92.3775,92.3775,92.2876,92.2876,1300.0
2015-04-09 13:10:00,92.38,92.58,92.21,92.58,16900.0,92.2377,92.4374,92.068,92.4374,16900.0
2015-04-09 13:20:00,92.58,92.58,92.43,92.43,1100.0,92.4374,92.4374,92.2876,92.2876,1100.0
2015-04-09 13:30:00,92.43,92.43,92.29,92.29,700.0,92.2876,92.2876,92.1479,92.1479,700.0
2015-04-09 13:40:00,92.3,92.3,92.3,92.3,500.0,92.1578,92.1578,92.1578,92.1578,500.0
2015-04-09 13:50:00,92.34,92.46,92.31,92.31,1400.0,92.1978,92.3176,92.1678,92.1678,1400.0
2015-04-09 14:00:00,92.31,92.31,92.3,92.3,700.0,92.1678,92.1678,92.1578,92.1578,700.0
2015-04-09 14:10:00,92.36,92.37,92.3,92.3,3400.0,92.2177,92.2277,92.1578,92.1578,3400.0
2015-04-09 14:20:00,92.34,92.39,92.26,92.29,900.0,92.1978,92.2477,92.1179,92.1479,900.0
2015-04-09 14:30:00,92.23,92.33,92.23,92.33,500.0,92.0879,92.1878,92.0879,92.1878,500.0
2015-04-09 14:40:00,92.3,92.35,92.25,92.29,11900.0,92.1578,92.2078,92.1079,92.1479,11900.0
2015-04-09 14:50:00,92.31,92.4,92.29,92.29,5000.0,92.1678,92.2577,92.1479,92.1479,5000.0
2015-04-09 15:00:00,92.3,92.86,92.3,92.86,7000.0,92.1578,92.717,92.1578,92.717,7000.0
2015-04-09 15:10:00,92.86,93.51,92.82,93.23,18600.0,92.717,93.366,92.677,93.0864,18600.0
2015-04-09 15:20:00,93.23,93.46,93.13,93.41,7000.0,93.0864,93.3161,92.9866,93.2661,7000.0
2015-04-09 15:30:00,93.41,93.42,93.28,93.29,17700.0,93.2661,93.2761,93.1363,93.1463,17700.0
2015-04-09 15:40:00,93.33,93.44,93.29,93.37,15700.0,93.1863,93.2961,93.1463,93.2262,15700.0
2015-04-09 15:50:00,93.4,93.52,93.22,93.33,20500.0,93.2561,93.376,93.0764,93.1863,20500.0
2015-04-10 09:30:00,93.92,93.92,93.58,93.69,3500.0,93.7753,93.7753,93.4359,93.5457,3500.0
2015-04-10 09:40:00,93.73,94.29,93.57,93.73,16400.0,93.5856,94.1448,93.4259,93.5856,16400.0
2015-04-10 09:50:00,93.73,93.81,92.97,93.5,15100.0,93.5856,93.6655,92.8268,93.356,15100.0
2015-04-10 10:00:00,93.39,93.68,93.39,93.56,3200.0,93.2462,93.5357,93.2462,93.4159,3200.0
2015-04-10 10:10:00,93.56,93.61,93.45,93.55,3400.0,93.4159,93.4658,93.3061,93.4059,3400.0
2015-04-10 10:20:00,93.48,93.61,93.41,93.61,2100.0,93.336,93.4658,93.2661,93.4658,2100.0
2015-04-10 10:30:00,93.6,93.63,93.41,93.59,3200.0,93.4558,93.4858,93.2661,93.4459,3200.0
2015-04-10 10:40:00,93.38,93.69,93.36,93.55,3200.0,93.2362,93.5457,93.2162,93.4059,3200.0
2015-04-10 10:50:00,93.7,93.88,93.42,93.43,5800.0,93.5557,93.7354,93.2761,93.2861,5800.0
2015-04-10 11:00:00,93.43,93.64,93.38,93.54,2900.0,93.2861,93.4958,93.2362,93.3959,2900.0
2015-04-10 11:10:00,93.47,93.65,93.4,93.4,4500.0,93.326,93.5058,93.2561,93.2561,4500.0
2015-04-10 11:20:00,93.53,93.66,93.42,93.53,3400.0,93.3859,93.5157,93.2761,93.3859,3400.0
2015-04-10 11:30:00,93.6,93.7,93.6,93.69,2300.0,93.4558,93.5557,93.4558,93.5457,2300.0
2015-04-10 11:40:00,93.65,93.76,93.49,93.54,5700.0,93.5058,93.6156,93.346,93.3959,5700.0
2015-04-10 11:50:00,93.48,93.5,93.21,93.44,6900.0,93.336,93.356,93.0664,93.2961,6900.0
2015-04-10 12:00:00,93.4,93.5,93.28,93.38,6800.0,93.2561,93.356,93.1363,93.2362,6800.0
2015-04-10 12:10:00,93.38,93.38,93.22,93.3,3900.0,93.2362,93.2362,93.0764,93.1563,3900.0
2015-04-10 12:20:00,93.22,93.27,93.03,93.2,4900.0,93.0764,93.1263,92.8867,93.0565,4900.0
2015-04-10 12:30:00,93.14,93.18,93.14,93.17,600.0,92.9965,93.0365,92.9965,93.0265,600.0
2015-04-10 12:40:00,93.17,93.17,93.14,93.14,1500.0,93.0265,93.0265,92.9965,92.9965,1500.0
2015-04-10 12:50:00,93.21,93.29,93.17,93.21,800.0,93.0664,93.1463,93.0265,93.0664,800.0
2015-04-10 13:00:00,93.2,93.24,93.03,93.03,2200.0,93.0565,93.0964,92.8867,92.8867,2200.0
2015-04-10 13:10:00,93.09,93.09,93.03,93.03,500.0,92.9466,92.9466,92.8867,92.8867,500.0
2015-04-10 13:20:00,92.99,93.07,92.95,93.0,1800.0,92.8468,92.9267,92.8068,92.8568,1800.0
2015-04-10 13:30:00,93.02,93.02,92.81,92.94,900.0,92.8767,92.8767,92.6671,92.7969,900.0
2015-04-10 13:40:00,92.83,92.85,92.83,92.84,300.0,92.687,92.707,92.687,92.697,300.0
2015-04-10 13:50:00,92.86,92.87,92.69,92.82,2600.0,92.717,92.727,92.5472,92.677,2600.0
2015-04-10 14:00:00,92.83,92.83,92.79,92.8,1100.0,92.687,92.687,92.6471,92.6571,1100.0
2015-04-10 14:10:00,92.83,92.93,92.81,92.83,900.0,92.687,92.7869,92.6671,92.687,900.0
2015-04-10 14:20:00,92.83,92.83,92.71,92.73,900.0,92.687,92.687,92.5672,92.5872,900.0
2015-04-10 14:30:00,92.69,92.72,92.66,92.69,1300.0,92.5472,92.5772,92.5173,92.5472,1300.0
2015-04-10 14:40:00,92.69,92.69,92.58,92.66,300.0,92.5472,92.5472,92.4374,92.5173,300.0
2015-04-10 14:50:00,92.67,92.78,92.66,92.76,2700.0,92.5273,92.6371,92.5173,92.6171,2700.0
2015-04-10 15:00:00,92.69,92.85,92.69,92.85,1500.0,92.5472,92.707,92.5472,92.707,1500.0
2015-04-10 15:10:00,92.76,92.87,92.68,92.68,1900.0,92.6171,92.727,92.5373,92.5373,1900.0
2015-04-10 15:20:00,92.68,92.82,92.64,92.82,2000.0,92.5373,92.677,92.4973,92.677,2000.0
2015-04-10 15:30:00,92.82,92.93,92.79,92.92,3700.0,92.677,92.7869,92.6471,92.7769,3700.0
2015-04-10 15:40:00,92.97,93.06,92.92,93.03,4600.0,92.8268,92.9167,92.7769,92.8867,4600.0
2015-04-10 15:50:00,93.03,93.2,92.98,93.2,6800.0,92.8867,93.0565,92.8368,93.0565,6800.0
2015-04-13 09:30:00,92.95,93.33,92.67,93.33,1200.0,92.8068,93.1863,92.5273,93.1863,1200.0
2015-04-13 09:40:00,93.36,93.36,93.23,93.24,1200.0,93.2162,93.2162,93.0864,93.0964,1200.0
2015-04-13 09:50:00,93.23,93.23,92.96,92.99,1900.0,93.0864,93.0864,92.8168,92.8468,1900.0
2015-04-13 10:00:00,93.06,93.14,93.06,93.11,1900.0,92.9167,92.9965,92.9167,92.9666,1900.0
2015-04-13 10:10:00,93.05,93.05,92.9,92.95,900.0,92.9067,92.9067,92.7569,92.8068,900.0
2015-04-13 10:20:00,92.97,93.13,92.93,92.93,2200.0,92.8268,92.9866,92.7869,92.7869,2200.0
2015-04-13 10:30:00,93.03,93.03,92.94,92.94,300.0,92.8867,92.8867,92.7969,92.7969,300.0
2015-04-13 10:40:00,92.96,93.03,92.89,92.89,1300.0,92.8168,92.8867,92.7469,92.7469,1300.0
2015-04-13 10:50:00,92.74,92.74,92.74,92.74,100.0,92.5972,92.5972,92.5972,92.5972,100.0
2015-04-13 11:00:00,92.75,92.77,92.68,92.77,1400.0,92.6071,92.6271,92.5373,92.6271,1400.0
2015-04-13 11:10:00,92.73,92.77,92.66,92.75,2800.0,92.5872,92.6271,92.5173,92.6071,2800.0
2015-04-13 11:20:00,92.75,92.87,92.67,92.77,1200.0,92.6071,92.727,92.5273,92.6271,1200.0
2015-04-13 11:30:00,92.89,92.89,92.79,92.81,700.0,92.7469,92.7469,92.6471,92.6671,700.0
2015-04-13 11:40:00,92.82,92.9,92.81,92.9,1300.0,92.677,92.7569,92.6671,92.7569,1300.0
2015-04-13 11:50:00,92.87,93.0,92.87,93.0,1300.0,92.727,92.8568,92.727,92.8568,1300.0
2015-04-13 12:00:00,92.99,93.03,92.85,92.85,13400.0,92.8468,92.8867,92.707,92.707,13400.0
2015-04-13 12:10:00,92.85,92.85,92.67,92.67,500.0,92.707,92.707,92.5273,92.5273,500.0
2015-04-13 12:20:00,92.67,92.83,92.6,92.73,9800.0,92.5273,92.687,92.4574,92.5872,9800.0
2015-04-13 12:30:00,92.67,92.77,92.66,92.66,1900.0,92.5273,92.6271,92.5173,92.5173,1900.0
2015-04-13 12:40:00,92.6,92.65,92.54,92.54,1100.0,92.4574,92.5073,92.3975,92.3975,1100.0
2015-04-13 12:50:00,92.52,92.53,92.36,92.37,3700.0,92.3775,92.3875,92.2177,92.2277,3700.0
2015-04-13 13:00:00,92.36,92.36,92.26,92.34,2700.0,92.2177,92.2177,92.1179,92.1978,2700.0
2015-04-13 13:10:00,92.33,92.34,92.3,92.3,1500.0,92.1878,92.1978,92.1578,92.1578,1500.0
2015-04-13 13:20:00,92.3,92.31,92.11,92.11,700.0,92.1578,92.1678,91.9681,91.9681,700.0
2015-04-13 13:30:00,92.07,92.2,92.03,92.03,1300.0,91.9282,92.058,91.8883,91.8883,1300.0
2015-04-13 13:40:00,92.13,92.13,91.93,92.1,1700.0,91.9881,91.9881,91.7884,91.9581,1700.0
2015-04-13 13:50:00,91.95,92.15,91.92,92.08,1400.0,91.8084,92.0081,91.7784,91.9382,1400.0
2015-04-13 14:00:00,92.16,92.51,92.13,92.25,10300.0,92.0181,92.3675,91.9881,92.1079,10300.0
2015-04-13 14:10:00,92.25,92.29,92.25,92.29,1000.0,92.1079,92.1479,92.1079,92.1479,1000.0
2015-04-13 14:20:00,92.31,92.4,92.31,92.4,1800.0,92.1678,92.2577,92.1678,92.2577,1800.0
2015-04-13 14:30:00,92.4,92.51,92.36,92.45,1300.0,92.2577,92.3675,92.2177,92.3076,1300.0
2015-04-13 14:40:00,92.52,92.56,92.37,92.56,13400.0,92.3775,92.4174,92.2277,92.4174,13400.0
2015-04-13 14:50:00,92.56,92.63,92.56,92.63,2200.0,92.4174,92.4873,92.4174,92.4873,2200.0
2015-04-13 15:00:00,92.64,92.73,92.59,92.68,6500.0,92.4973,92.5872,92.4474,92.5373,6500.0
2015-04-13 15:10:00,92.73,92.75,92.55,92.64,11400.0,92.5872,92.6071,92.4075,92.4973,11400.0
2015-04-13 15:20:00,92.67,92.72,92.64,92.72,3400.0,92.5273,92.5772,92.4973,92.5772,3400.0
2015-04-13 15:30:00,92.72,92.78,92.7,92.76,15200.0,92.5772,92.6371,92.5572,92.6171,15200.0
2015-04-13 15:40:00,92.73,92.78,92.59,92.63,9500.0,92.5872,92.6371,92.4474,92.4873,9500.0
2015-04-13 15:50:00,92.57,92.57,92.37,92.41,9300.0,92.4274,92.4274,92.2277,92.2677,9300.0
2015-04-14 09:30:00,92.6,92.84,92.1,92.41,7800.0,92.4574,92.697,91.9581,92.2677,7800.0
2015-04-14 09:40:00,92.43,92.51,91.97,92.21,2200.0,92.2876,92.3675,91.8283,92.068,2200.0
2015-04-14 09:50:00,92.11,92.25,91.84,92.1,3200.0,91.9681,92.1079,91.6985,91.9581,3200.0
2015-04-14 10:00:00,92.15,92.15,91.65,91.65,2600.0,92.0081,92.0081,91.5088,91.5088,2600.0
2015-04-14 10:10:00,91.66,91.96,91.66,91.89,20600.0,91.5188,91.8184,91.5188,91.7485,20600.0
2015-04-14 10:20:00,91.89,92.01,91.83,91.94,7800.0,91.7485,91.8683,91.6886,91.7984,7800.0
2015-04-14 10:30:00,91.94,91.94,91.45,91.5,2000.0,91.7984,91.7984,91.3091,91.3591,2000.0
2015-04-14 10:40:00,91.54,91.85,91.54,91.74,1600.0,91.399,91.7085,91.399,91.5987,1600.0
2015-04-14 10:50:00,91.74,91.74,91.74,91.74,100.0,91.5987,91.5987,91.5987,91.5987,100.0
2015-04-14 11:00:00,91.74,91.82,91.71,91.81,1500.0,91.5987,91.6786,91.5687,91.6686,1500.0
2015-04-14 11:10:00,91.91,92.1,91.81,91.83,8900.0,91.7684,91.9581,91.6686,91.6886,8900.0
2015-04-14 11:20:00,91.8,92.0,91.8,91.86,2100.0,91.6586,91.8583,91.6586,91.7185,2100.0
2015-04-14 11:30:00,91.86,91.94,91.79,91.87,2800.0,91.7185,91.7984,91.6486,91.7285,2800.0
2015-04-14 11:40:00,91.9,92.18,91.87,91.95,2100.0,91.7585,92.038,91.7285,91.8084,2100.0
2015-04-14 11:50:00,92.01,92.01,91.95,91.96,1400.0,91.8683,91.8683,91.8084,91.8184,1400.0
2015-04-14 12:00:00,91.93,92.0,91.82,91.82,3100.0,91.7884,91.8583,91.6786,91.6786,3100.0
2015-04-14 12:10:00,91.83,91.89,91.75,91.88,1800.0,91.6886,91.7485,91.6087,91.7385,1800.0
2015-04-14 12:20:00,91.89,91.99,91.87,91.87,1900.0,91.7485,91.8483,91.7285,91.7285,1900.0
2015-04-14 12:30:00,91.89,92.0,91.89,92.0,6800.0,91.7485,91.8583,91.7485,91.8583,6800.0
2015-04-14 12:40:00,91.99,92.0,91.93,91.93,2800.0,91.8483,91.8583,91.7884,91.7884,2800.0
2015-04-14 12:50:00,91.93,91.93,91.93,91.93,100.0,91.7884,91.7884,91.7884,91.7884,100.0
2015-04-14 13:00:00,91.93,91.93,91.93,91.93,0.0,91.7884,91.7884,91.7884,91.7884,0.0
2015-04-14 13:10:00,91.79,91.79,91.74,91.76,500.0,91.6486,91.6486,91.5987,91.6187,500.0
2015-04-14 13:20:00,91.76,91.83,91.76,91.83,400.0,91.6187,91.6886,91.6187,91.6886,400.0
2015-04-14 13:30:00,91.83,91.83,91.69,91.69,2500.0,91.6886,91.6886,91.5488,91.5488,2500.0
2015-04-14 13:40:00,91.75,91.85,91.72,91.85,300.0,91.6087,91.7085,91.5787,91.7085,300.0
2015-04-14 13:50:00,91.77,91.78,91.67,91.69,1200.0,91.6287,91.6386,91.5288,91.5488,1200.0
2015-04-14 14:00:00,91.69,91.92,91.51,91.92,5700.0,91.5488,91.7784,91.3691,91.7784,5700.0
2015-04-14 14:10:00,91.97,91.97,91.92,91.92,400.0,91.8283,91.8283,91.7784,91.7784,400.0
2015-04-14 14:20:00,91.92,91.98,91.92,91.98,400.0,91.7784,91.8383,91.7784,91.8383,400.0
2015-04-14 14:30:00,91.91,92.15,91.91,91.92,5300.0,91.7684,92.0081,91.7684,91.7784,5300.0
2015-04-14 14:40:00,91.79,91.92,91.76,91.83,2000.0,91.6486,91.7784,91.6187,91.6886,2000.0
2015-04-14 14:50:00,91.84,91.94,91.84,91.94,300.0,91.6985,91.7984,91.6985,91.7984,300.0
2015-04-14 15:00:00,92.11,92.11,91.83,91.95,4700.0,91.9681,91.9681,91.6886,91.8084,4700.0
2015-04-14 15:10:00,91.95,92.05,91.95,92.0,600.0,91.8084,91.9082,91.8084,91.8583,600.0
2015-04-14 15:20:00,91.97,92.02,91.88,91.88,5400.0,91.8283,91.8783,91.7385,91.7385,5400.0
2015-04-14 15:30:00,91.9,92.0,91.86,91.86,1800.0,91.7585,91.8583,91.7185,91.7185,1800.0
2015-04-14 15:40:00,91.91,92.0,91.84,92.0,12300.0,91.7684,91.8583,91.6985,91.8583,12300.0
2015-04-14 15:50:00,92.0,92.06,91.89,91.99,15000.0,91.8583,91.9182,91.7485,91.8483,15000.0
2015-04-15 09:30:00,92.35,92.9,92.01,92.36,6000.0,92.2078,92.7569,91.8683,92.2177,6000.0
2015-04-15 09:40:00,92.44,92.51,92.17,92.21,2300.0,92.2976,92.3675,92.028,92.068,2300.0
2015-04-15 09:50:00,92.33,92.37,92.09,92.1,3700.0,92.1878,92.2277,91.9482,91.9581,3700.0
2015-04-15 10:00:00,92.12,92.24,92.09,92.09,500.0,91.9781,92.0979,91.9482,91.9482,500.0
2015-04-15 10:10:00,92.22,92.35,92.07,92.21,4100.0,92.078,92.2078,91.9282,92.068,4100.0
2015-04-15 10:20:00,92.21,92.33,92.12,92.12,1700.0,92.068,92.1878,91.9781,91.9781,1700.0
2015-04-15 10:30:00,92.05,92.05,92.03,92.03,200.0,91.9082,91.9082,91.8883,91.8883,200.0
2015-04-15 10:40:00,92.03,92.33,91.98,92.1,4200.0,91.8883,92.1878,91.8383,91.9581,4200.0
2015-04-15 10:50:00,92.1,92.11,92.1,92.1,500.0,91.9581,91.9681,91.9581,91.9581,500.0
2015-04-15 11:00:00,92.17,92.17,92.11,92.11,600.0,92.028,92.028,91.9681,91.9681,600.0
2015-04-15 11:10:00,92.08,92.08,92.0,92.0,700.0,91.9382,91.9382,91.8583,91.8583,700.0
2015-04-15 11:20:00,91.92,91.92,91.87,91.87,500.0,91.7784,91.7784,91.7285,91.7285,500.0
2015-04-15 11:30:00,91.8,91.8,91.75,91.75,600.0,91.6586,91.6586,91.6087,91.6087,600.0
2015-04-15 11:40:00,91.72,91.72,91.68,91.68,700.0,91.5787,91.5787,91.5388,91.5388,700.0
2015-04-15 11:50:00,91.68,91.68,91.68,91.68,0.0,91.5388,91.5388,91.5388,91.5388,0.0
2015-04-15 12:00:00,91.69,91.96,91.69,91.96,1300.0,91.5488,91.8184,91.5488,91.8184,1300.0
2015-04-15 12:10:00,92.0,92.22,91.96,92.22,3800.0,91.8583,92.078,91.8184,92.078,3800.0
2015-04-15 12:20:00,92.41,92.45,92.17,92.45,5000.0,92.2677,92.3076,92.028,92.3076,5000.0
2015-04-15 12:30:00,92.5,92.64,92.36,92.64,9500.0,92.3575,92.4973,92.2177,92.4973,9500.0
2015-04-15 12:40:00,92.66,92.66,92.45,92.48,3300.0,92.5173,92.5173,92.3076,92.3376,3300.0
2015-04-15 12:50:00,92.48,92.64,92.43,92.44,3300.0,92.3376,92.4973,92.2876,92.2976,3300.0
2015-04-15 13:00:00,92.43,92.43,92.43,92.43,100.0,92.2876,92.2876,92.2876,92.2876,100.0
2015-04-15 13:10:00,92.45,92.57,92.45,92.5,1200.0,92.3076,92.4274,92.3076,92.3575,1200.0
2015-04-15 13:20:00,92.42,92.59,92.4,92.45,1600.0,92.2777,92.4474,92.2577,92.3076,1600.0
2015-04-15 13:30:00,92.54,92.59,92.48,92.48,700.0,92.3975,92.4474,92.3376,92.3376,700.0
2015-04-15 13:40:00,92.48,92.56,92.35,92.54,5400.0,92.3376,92.4174,92.2078,92.3975,5400.0
2015-04-15 13:50:00,92.53,92.53,92.37,92.37,1600.0,92.3875,92.3875,92.2277,92.2277,1600.0
2015-04-15 14:00:00,92.46,92.47,92.43,92.43,800.0,92.3176,92.3276,92.2876,92.2876,800.0
2015-04-15 14:10:00,92.55,93.02,92.5,92.64,24300.0,92.4075,92.8767,92.3575,92.4973,24300.0
2015-04-15 14:20:00,92.64,92.8,92.63,92.63,2700.0,92.4973,92.6571,92.4873,92.4873,2700.0
2015-04-15 14:30:00,92.73,92.73,92.59,92.59,500.0,92.5872,92.5872,92.4474,92.4474,500.0
2015-04-15 14:40:00,92.54,92.54,92.48,92.48,900.0,92.3975,92.3975,92.3376,92.3376,900.0
2015-04-15 14:50:00,92.52,92.6,92.5,92.55,800.0,92.3775,92.4574,92.3575,92.4075,800.0
2015-04-15 15:00:00,92.51,92.62,92.51,92.62,2000.0,92.3675,92.4773,92.3675,92.4773,2000.0
2015-04-15 15:10:00,92.66,92.7,92.54,92.68,1900.0,92.5173,92.5572,92.3975,92.5373,1900.0
2015-04-15 15:20:00,92.61,92.67,92.54,92.67,4400.0,92.4674,92.5273,92.3975,92.5273,4400.0
2015-04-15 15:30:00,92.6,92.65,92.54,92.59,4800.0,92.4574,92.5073,92.3975,92.4474,4800.0
2015-04-15 15:40:00,92.56,92.58,92.44,92.44,4000.0,92.4174,92.4374,92.2976,92.2976,4000.0
2015-04-15 15:50:00,92.42,92.5,92.22,92.4,27200.0,92.2777,92.3575,92.078,92.2577,27200.0
2015-04-16 09:30:00,92.06,92.39,91.84,91.86,1400.0,91.9182,92.2477,91.6985,91.7185,1400.0
2015-04-16 09:40:00,91.88,92.31,91.79,92.17,9400.0,91.7385,92.1678,91.6486,92.028,9400.0
2015-04-16 09:50:00,92.25,92.26,91.66,91.66,1600.0,92.1079,92.1179,91.5188,91.5188,1600.0
2015-04-16 10:00:00,91.69,91.93,91.6,91.93,2000.0,91.5488,91.7884,91.4589,91.7884,2000.0
2015-04-16 10:10:00,91.93,91.98,91.92,91.98,700.0,91.7884,91.8383,91.7784,91.8383,700.0
2015-04-16 10:20:00,91.79,91.81,91.63,91.74,500.0,91.6486,91.6686,91.4889,91.5987,500.0
2015-04-16 10:30:00,91.73,91.91,91.61,91.84,1300.0,91.5887,91.7684,91.4689,91.6985,1300.0
2015-04-16 10:40:00,91.79,92.23,91.79,92.02,2700.0,91.6486,92.0879,91.6486,91.8783,2700.0
2015-04-16 10:50:00,92.17,92.24,92.05,92.1,5100.0,92.028,92.0979,91.9082,91.9581,5100.0
2015-04-16 11:00:00,92.1,92.11,91.9,92.0,1800.0,91.9581,91.9681,91.7585,91.8583,1800.0
2015-04-16 11:10:00,91.96,92.06,91.96,91.99,600.0,91.8184,91.9182,91.8184,91.8483,600.0
2015-04-16 11:20:00,91.99,92.15,91.91,92.12,6900.0,91.8483,92.0081,91.7684,91.9781,6900.0
2015-04-16 11:30:00,92.18,92.18,92.05,92.05,600.0,92.038,92.038,91.9082,91.9082,600.0
2015-04-16 11:40:00,92.18,92.18,91.83,91.83,1600.0,92.038,92.038,91.6886,91.6886,1600.0
2015-04-16 11:50:00,91.82,91.83,91.67,91.68,2200.0,91.6786,91.6886,91.5288,91.5388,2200.0
2015-04-16 12:00:00,91.74,91.97,91.74,91.97,2400.0,91.5987,91.8283,91.5987,91.8283,2400.0
2015-04-16 12:10:00,91.96,92.06,91.96,92.06,600.0,91.8184,91.9182,91.8184,91.9182,600.0
2015-04-16 12:20:00,92.03,92.06,91.98,91.98,500.0,91.8883,91.9182,91.8383,91.8383,500.0
2015-04-16 12:30:00,92.03,92.13,92.03,92.08,4700.0,91.8883,91.9881,91.8883,91.9382,4700.0
2015-04-16 12:40:00,92.15,92.3,92.15,92.28,1600.0,92.0081,92.1578,92.0081,92.1379,1600.0
2015-04-16 12:50:00,92.28,92.4,92.26,92.4,1000.0,92.1379,92.2577,92.1179,92.2577,1000.0
2015-04-16 13:00:00,92.34,92.38,92.34,92.38,1300.0,92.1978,92.2377,92.1978,92.2377,1300.0
2015-04-16 13:10:00,92.39,92.45,92.38,92.38,1200.0,92.2477,92.3076,92.2377,92.2377,1200.0
2015-04-16 13:20:00,92.41,92.47,92.27,92.36,2200.0,92.2677,92.3276,92.1279,92.2177,2200.0
2015-04-16 13:30:00,92.36,92.49,92.36,92.42,1000.0,92.2177,92.3475,92.2177,92.2777,1000.0
2015-04-16 13:40:00,92.43,92.54,92.37,92.52,4100.0,92.2876,92.3975,92.2277,92.3775,4100.0
2015-04-16 13:50:00,92.52,92.52,92.47,92.48,1300.0,92.3775,92.3775,92.3276,92.3376,1300.0
2015-04-16 14:00:00,92.48,92.49,92.33,92.45,9500.0,92.3376,92.3475,92.1878,92.3076,9500.0
2015-04-16 14:10:00,92.47,92.63,92.47,92.63,1100.0,92.3276,92.4873,92.3276,92.4873,1100.0
2015-04-16 14:20:00,92.53,92.64,92.53,92.62,1500.0,92.3875,92.4973,92.3875,92.4773,1500.0
2015-04-16 14:30:00,92.62,92.74,92.62,92.74,900.0,92.4773,92.5972,92.4773,92.5972,900.0
2015-04-16 14:40:00,92.74,92.74,92.66,92.66,2000.0,92.5972,92.5972,92.5173,92.5173,2000.0
2015-04-16 14:50:00,92.66,92.68,92.62,92.62,1800.0,92.5173,92.5373,92.4773,92.4773,1800.0
2015-04-16 15:00:00,92.61,92.63,92.54,92.63,1500.0,92.4674,92.4873,92.3975,92.4873,1500.0
2015-04-16 15:10:00,92.61,92.68,92.61,92.67,800.0,92.4674,92.5373,92.4674,92.5273,800.0
2015-04-16 15:20:00,92.67,92.67,92.42,92.51,2300.0,92.5273,92.5273,92.2777,92.3675,2300.0
2015-04-16 15:30:00,92.47,92.61,92.41,92.45,2500.0,92.3276,92.4674,92.2677,92.3076,2500.0
2015-04-16 15:40:00,92.42,92.64,92.41,92.63,7200.0,92.2777,92.4973,92.2677,92.4873,7200.0
2015-04-16 15:50:00,92.6,92.69,92.46,92.67,11600.0,92.4574,92.5472,92.3176,92.5273,11600.0
2015-04-17 09:30:00,91.82,92.15,91.35,92.12,10800.0,91.6786,92.0081,91.2093,91.9781,10800.0
2015-04-17 09:40:00,91.55,91.6,90.8,91.02,3500.0,91.409,91.4589,90.6601,90.8798,3500.0
2015-04-17 09:50:00,91.1,91.13,90.92,90.96,4200.0,90.9597,90.9896,90.78,90.8199,4200.0
2015-04-17 10:00:00,90.85,91.2,90.82,91.03,6300.0,90.7101,91.0595,90.6801,90.8898,6300.0
2015-04-17 10:10:00,91.03,91.11,90.86,91.04,4000.0,90.8898,90.9697,90.7201,90.8998,4000.0
2015-04-17 10:20:00,90.86,91.11,90.86,91.11,2500.0,90.7201,90.9697,90.7201,90.9697,2500.0
2015-04-17 10:30:00,91.28,91.61,91.13,91.61,6700.0,91.1394,91.4689,90.9896,91.4689,6700.0
2015-04-17 10:40:00,91.53,91.85,91.53,91.65,3900.0,91.389,91.7085,91.389,91.5088,3900.0
2015-04-17 10:50:00,91.62,91.73,91.46,91.46,2700.0,91.4789,91.5887,91.3191,91.3191,2700.0
2015-04-17 11:00:00,91.35,91.44,91.15,91.4,5000.0,91.2093,91.2992,91.0096,91.2592,5000.0
2015-04-17 11:10:00,91.34,91.65,91.34,91.65,3900.0,91.1993,91.5088,91.1993,91.5088,3900.0
2015-04-17 11:20:00,91.63,91.9,91.63,91.81,4300.0,91.4889,91.7585,91.4889,91.6686,4300.0
2015-04-17 11:30:00,91.82,91.94,91.8,91.82,2400.0,91.6786,91.7984,91.6586,91.6786,2400.0
2015-04-17 11:40:00,91.85,91.9,91.74,91.88,3900.0,91.7085,91.7585,91.5987,91.7385,3900.0
2015-04-17 11:50:00,91.85,92.01,91.75,91.75,3100.0,91.7085,91.8683,91.6087,91.6087,3100.0
2015-04-17 12:00:00,91.79,91.91,91.78,91.83,1100.0,91.6486,91.7684,91.6386,91.6886,1100.0
2015-04-17 12:10:00,91.9,92.16,91.9,92.01,2800.0,91.7585,92.0181,91.7585,91.8683,2800.0
2015-04-17 12:20:00,92.07,92.09,91.9,91.9,4300.0,91.9282,91.9482,91.7585,91.7585,4300.0
2015-04-17 12:30:00,91.95,92.01,91.83,91.95,1200.0,91.8084,91.8683,91.6886,91.8084,1200.0
2015-04-17 12:40:00,91.99,92.01,91.84,91.92,1400.0,91.8483,91.8683,91.6985,91.7784,1400.0
2015-04-17 12:50:00,91.89,91.96,91.89,91.89,600.0,91.7485,91.8184,91.7485,91.7485,600.0
2015-04-17 13:00:00,92.01,92.09,91.99,91.99,1300.0,91.8683,91.9482,91.8483,91.8483,1300.0
2015-04-17 13:10:00,91.99,92.04,91.88,91.97,1900.0,91.8483,91.8982,91.7385,91.8283,1900.0
2015-04-17 13:20:00,92.02,92.06,91.96,92.06,900.0,91.8783,91.9182,91.8184,91.9182,900.0
2015-04-17 13:30:00,91.97,92.06,91.81,91.93,4400.0,91.8283,91.9182,91.6686,91.7884,4400.0
2015-04-17 13:40:00,91.92,92.01,91.9,91.92,2500.0,91.7784,91.8683,91.7585,91.7784,2500.0
2015-04-17 13:50:00,91.92,91.99,91.8,91.83,4700.0,91.7784,91.8483,91.6586,91.6886,4700.0
2015-04-17 14:00:00,91.84,91.9,91.68,91.84,2700.0,91.6985,91.7585,91.5388,91.6985,2700.0
2015-04-17 14:10:00,91.75,91.88,91.68,91.81,3900.0,91.6087,91.7385,91.5388,91.6686,3900.0
2015-04-17 14:20:00,91.77,91.82,91.71,91.81,800.0,91.6287,91.6786,91.5687,91.6686,800.0
2015-04-17 14:30:00,91.77,91.83,91.65,91.66,2300.0,91.6287,91.6886,91.5088,91.5188,2300.0
2015-04-17 14:40:00,91.74,91.74,91.65,91.65,1600.0,91.5987,91.5987,91.5088,91.5088,1600.0
2015-04-17 14:50:00,91.65,91.71,91.65,91.65,2200.0,91.5088,91.5687,91.5088,91.5088,2200.0
2015-04-17 15:00:00,91.72,91.75,91.65,91.65,3400.0,91.5787,91.6087,91.5088,91.5088,3400.0
2015-04-17 15:10:00,91.66,91.99,91.66,91.99,3000.0,91.5188,91.8483,91.5188,91.8483,3000.0
2015-04-17 15:20:00,91.99,92.04,91.86,92.01,4600.0,91.8483,91.8982,91.7185,91.8683,4600.0
2015-04-17 15:30:00,92.05,92.46,92.03,92.46,4900.0,91.9082,92.3176,91.8883,92.3176,4900.0
2015-04-17 15:40:00,92.34,92.43,92.11,92.2,4200.0,92.1978,92.2876,91.9681,92.058,4200.0
2015-04-17 15:50:00,92.2,92.23,91.96,92.23,21200.0,92.058,92.0879,91.8184,92.0879,21200.0
2015-04-20 09:30:00,92.58,92.64,92.03,92.3,5300.0,92.4374,92.4973,91.8883,92.1578,5300.0
2015-04-20 09:40:00,92.19,92.43,92.19,92.43,3700.0,92.048,92.2876,92.048,92.2876,3700.0
2015-04-20 09:50:00,92.55,92.61,92.23,92.24,14500.0,92.4075,92.4674,92.0879,92.0979,14500.0
2015-04-20 10:00:00,92.34,92.51,91.94,91.94,9900.0,92.1978,92.3675,91.7984,91.7984,9900.0
2015-04-20 10:10:00,91.91,92.05,91.89,92.03,2500.0,91.7684,91.9082,91.7485,91.8883,2500.0
2015-04-20 10:20:00,91.93,92.12,91.93,92.08,3100.0,91.7884,91.9781,91.7884,91.9382,3100.0
2015-04-20 10:30:00,92.06,92.18,92.06,92.18,200.0,91.9182,92.038,91.9182,92.038,200.0
2015-04-20 10:40:00,92.3,92.37,92.22,92.22,1300.0,92.1578,92.2277,92.078,92.078,1300.0
2015-04-20 10:50:00,92.19,92.45,92.18,92.42,2000.0,92.048,92.3076,92.038,92.2777,2000.0
2015-04-20 11:00:00,92.46,92.71,92.46,92.63,3900.0,92.3176,92.5672,92.3176,92.4873,3900.0
2015-04-20 11:10:00,92.63,92.63,92.47,92.47,500.0,92.4873,92.4873,92.3276,92.3276,500.0
2015-04-20 11:20:00,92.59,92.59,92.23,92.3,17900.0,92.4474,92.4474,92.0879,92.1578,17900.0
2015-04-20 11:30:00,92.33,92.58,92.3,92.51,2300.0,92.1878,92.4374,92.1578,92.3675,2300.0
2015-04-20 11:40:00,92.54,92.54,92.37,92.37,1800.0,92.3975,92.3975,92.2277,92.2277,1800.0
2015-04-20 11:50:00,92.33,92.4,92.29,92.39,2300.0,92.1878,92.2577,92.1479,92.2477,2300.0
2015-04-20 12:00:00,92.38,92.38,92.24,92.24,1500.0,92.2377,92.2377,92.0979,92.0979,1500.0
2015-04-20 12:10:00,92.3,92.42,92.28,92.41,1500.0,92.1578,92.2777,92.1379,92.2677,1500.0
2015-04-20 12:20:00,92.46,92.56,92.39,92.42,3800.0,92.3176,92.4174,92.2477,92.2777,3800.0
2015-04-20 12:30:00,92.4,92.4,92.4,92.4,100.0,92.2577,92.2577,92.2577,92.2577,100.0
2015-04-20 12:40:00,92.38,92.4,92.23,92.31,900.0,92.2377,92.2577,92.0879,92.1678,900.0
2015-04-20 12:50:00,92.28,92.31,92.2,92.2,600.0,92.1379,92.1678,92.058,92.058,600.0
2015-04-20 13:00:00,92.23,92.26,92.2,92.26,1200.0,92.0879,92.1179,92.058,92.1179,1200.0
2015-04-20 13:10:00,92.33,92.34,92.29,92.29,500.0,92.1878,92.1978,92.1479,92.1479,500.0
2015-04-20 13:20:00,92.21,92.21,92.21,92.21,300.0,92.068,92.068,92.068,92.068,300.0
2015-04-20 13:30:00,92.24,92.32,92.24,92.32,1200.0,92.0979,92.1778,92.0979,92.1778,1200.0
2015-04-20 13:40:00,92.34,92.34,92.3,92.3,300.0,92.1978,92.1978,92.1578,92.1578,300.0
2015-04-20 13:50:00,92.27,92.3,92.26,92.3,700.0,92.1279,92.1578,92.1179,92.1578,700.0
2015-04-20 14:00:00,92.25,92.25,92.24,92.25,200.0,92.1079,92.1079,92.0979,92.1079,200.0
2015-04-20 14:10:00,92.25,92.3,92.25,92.3,600.0,92.1079,92.1578,92.1079,92.1578,600.0
2015-04-20 14:20:00,92.32,92.32,92.09,92.21,1700.0,92.1778,92.1778,91.9482,92.068,1700.0
2015-04-20 14:30:00,92.37,92.37,92.21,92.26,1100.0,92.2277,92.2277,92.068,92.1179,1100.0
2015-04-20 14:40:00,92.29,92.36,92.24,92.36,1100.0,92.1479,92.2177,92.0979,92.2177,1100.0
2015-04-20 14:50:00,92.32,92.32,92.2,92.29,1700.0,92.1778,92.1778,92.058,92.1479,1700.0
2015-04-20 15:00:00,92.21,92.3,92.21,92.3,1300.0,92.068,92.1578,92.068,92.1578,1300.0
2015-04-20 15:10:00,92.3,92.32,92.29,92.3,2700.0,92.1578,92.1778,92.1479,92.1578,2700.0
2015-04-20 15:20:00,92.26,92.36,92.21,92.36,4500.0,92.1179,92.2177,92.068,92.2177,4500.0
2015-04-20 15:30:00,92.34,92.45,92.17,92.28,3200.0,92.1978,92.3076,92.028,92.1379,3200.0
2015-04-20 15:40:00,92.26,92.42,92.26,92.32,8500.0,92.1179,92.2777,92.1179,92.1778,8500.0
2015-04-20 15:50:00,92.37,92.4,92.28,92.32,15200.0,92.2277,92.2577,92.1379,92.1778,15200.0
2015-04-21 09:30:00,92.75,92.84,92.37,92.37,3200.0,92.6071,92.697,92.2277,92.2277,3200.0
2015-04-21 09:40:00,92.43,92.57,92.23,92.5,10100.0,92.2876,92.4274,92.0879,92.3575,10100.0
2015-04-21 09:50:00,92.48,92.55,92.31,92.42,7400.0,92.3376,92.4075,92.1678,92.2777,7400.0
2015-04-21 10:00:00,92.4,92.4,92.13,92.22,1000.0,92.2577,92.2577,91.9881,92.078,1000.0
2015-04-21 10:10:00,92.22,92.5,92.22,92.45,5700.0,92.078,92.3575,92.078,92.3076,5700.0
2015-04-21 10:20:00,92.41,92.44,92.37,92.44,4200.0,92.2677,92.2976,92.2277,92.2976,4200.0
2015-04-21 10:30:00,92.38,92.46,92.35,92.41,4400.0,92.2377,92.3176,92.2078,92.2677,4400.0
2015-04-21 10:40:00,92.46,92.48,92.39,92.45,2900.0,92.3176,92.3376,92.2477,92.3076,2900.0
2015-04-21 10:50:00,92.46,92.52,92.43,92.43,4900.0,92.3176,92.3775,92.2876,92.2876,4900.0
2015-04-21 11:00:00,92.44,92.45,92.35,92.42,3800.0,92.2976,92.3076,92.2078,92.2777,3800.0
2015-04-21 11:10:00,92.43,92.48,92.37,92.37,3500.0,92.2876,92.3376,92.2277,92.2277,3500.0
2015-04-21 11:20:00,92.33,92.33,92.24,92.24,700.0,92.1878,92.1878,92.0979,92.0979,700.0
2015-04-21 11:30:00,92.26,92.41,92.26,92.36,10000.0,92.1179,92.2677,92.1179,92.2177,10000.0
2015-04-21 11:40:00,92.32,92.32,92.18,92.18,1200.0,92.1778,92.1778,92.038,92.038,1200.0
2015-04-21 11:50:00,92.11,92.19,91.95,91.95,5700.0,91.9681,92.048,91.8084,91.8084,5700.0
2015-04-21 12:00:00,91.97,92.13,91.95,92.13,1600.0,91.8283,91.9881,91.8084,91.9881,1600.0
2015-04-21 12:10:00,92.2,92.25,92.1,92.1,1500.0,92.058,92.1079,91.9581,91.9581,1500.0
2015-04-21 12:20:00,92.11,92.22,92.1,92.19,3400.0,91.9681,92.078,91.9581,92.048,3400.0
2015-04-21 12:30:00,92.15,92.2,92.12,92.2,900.0,92.0081,92.058,91.9781,92.058,900.0
2015-04-21 12:40:00,92.2,92.3,92.18,92.3,1400.0,92.058,92.1578,92.038,92.1578,1400.0
2015-04-21 12:50:00,92.29,92.31,92.26,92.27,2500.0,92.1479,92.1678,92.1179,92.1279,2500.0
2015-04-21 13:00:00,92.25,92.44,92.25,92.4,800.0,92.1079,92.2976,92.1079,92.2577,800.0
2015-04-21 13:10:00,92.4,92.44,92.4,92.44,1000.0,92.2577,92.2976,92.2577,92.2976,1000.0
2015-04-21 13:20:00,92.38,92.47,92.33,92.45,3100.0,92.2377,92.3276,92.1878,92.3076,3100.0
2015-04-21 13:30:00,92.47,92.48,92.25,92.25,1400.0,92.3276,92.3376,92.1079,92.1079,1400.0
2015-04-21 13:40:00,92.25,92.41,92.25,92.31,900.0,92.1079,92.2677,92.1079,92.1678,900.0
2015-04-21 13:50:00,92.35,92.4,92.28,92.29,1300.0,92.2078,92.2577,92.1379,92.1479,1300.0
2015-04-21 14:00:00,92.24,92.28,92.2,92.21,1100.0,92.0979,92.1379,92.058,92.068,1100.0
2015-04-21 14:10:00,92.25,92.39,92.25,92.33,4100.0,92.1079,92.2477,92.1079,92.1878,4100.0
2015-04-21 14:20:00,92.32,92.36,92.29,92.36,6000.0,92.1778,92.2177,92.1479,92.2177,6000.0
2015-04-21 14:30:00,92.36,92.39,92.28,92.28,1900.0,92.2177,92.2477,92.1379,92.1379,1900.0
2015-04-21 14:40:00,92.34,92.35,92.27,92.27,2000.0,92.1978,92.2078,92.1279,92.1279,2000.0
2015-04-21 14:50:00,92.26,92.26,92.12,92.12,2500.0,92.1179,92.1179,91.9781,91.9781,2500.0
2015-04-21 15:00:00,92.13,92.15,91.95,92.13,53100.0,91.9881,92.0081,91.8084,91.9881,53100.0
2015-04-21 15:10:00,92.13,92.24,92.13,92.18,3900.0,91.9881,92.0979,91.9881,92.038,3900.0
2015-04-21 15:20:00,92.23,92.23,92.13,92.13,1900.0,92.0879,92.0879,91.9881,91.9881,1900.0
2015-04-21 15:30:00,92.16,92.22,92.12,92.22,5500.0,92.0181,92.078,91.9781,92.078,5500.0
2015-04-21 15:40:00,92.19,92.22,92.06,92.09,8000.0,92.048,92.078,91.9182,91.9482,8000.0
2015-04-21 15:50:00,92.09,92.21,92.09,92.15,21700.0,91.9482,92.068,91.9482,92.0081,21700.0
2015-04-22 09:30:00,91.94,91.96,91.17,91.39,8700.0,91.7984,91.8184,91.0296,91.2492,8700.0
2015-04-22 09:40:00,91.16,91.88,91.16,91.49,17100.0,91.0196,91.7385,91.0196,91.3491,17100.0
2015-04-22 09:50:00,91.5,91.54,91.42,91.42,700.0,91.3591,91.399,91.2792,91.2792,700.0
2015-04-22 10:00:00,91.49,91.64,91.32,91.32,2600.0,91.3491,91.4989,91.1793,91.1793,2600.0
2015-04-22 10:10:00,91.32,91.45,91.11,91.21,5400.0,91.1793,91.3091,90.9697,91.0695,5400.0
2015-04-22 10:20:00,91.25,91.56,91.2,91.56,10800.0,91.1095,91.419,91.0595,91.419,10800.0
2015-04-22 10:30:00,91.6,91.68,91.49,91.68,1100.0,91.4589,91.5388,91.3491,91.5388,1100.0
2015-04-22 10:40:00,91.5,92.09,91.5,91.81,2500.0,91.3591,91.9482,91.3591,91.6686,2500.0
2015-04-22 10:50:00,91.7,91.92,91.7,91.72,700.0,91.5588,91.7784,91.5588,91.5787,700.0
2015-04-22 11:00:00,91.75,91.93,91.75,91.78,3000.0,91.6087,91.7884,91.6087,91.6386,3000.0
2015-04-22 11:10:00,91.73,91.74,91.47,91.47,1100.0,91.5887,91.5987,91.3291,91.3291,1100.0
2015-04-22 11:20:00,91.54,91.74,91.5,91.73,2400.0,91.399,91.5987,91.3591,91.5887,2400.0
2015-04-22 11:30:00,91.8,91.88,91.73,91.78,6200.0,91.6586,91.7385,91.5887,91.6386,6200.0
2015-04-22 11:40:00,91.86,91.89,91.74,91.77,2600.0,91.7185,91.7485,91.5987,91.6287,2600.0
2015-04-22 11:50:00,91.88,91.89,91.76,91.76,6400.0,91.7385,91.7485,91.6187,91.6187,6400.0
2015-04-22 12:00:00,91.85,92.0,91.85,92.0,6400.0,91.7085,91.8583,91.7085,91.8583,6400.0
2015-04-22 12:10:00,92.08,92.13,91.85,92.05,87000.0,91.9382,91.9881,91.7085,91.9082,87000.0
2015-04-22 12:20:00,92.05,92.05,91.9,91.92,2800.0,91.9082,91.9082,91.7585,91.7784,2800.0
2015-04-22 12:30:00,91.97,91.97,91.7,91.88,9700.0,91.8283,91.8283,91.5588,91.7385,9700.0
2015-04-22 12:40:00,91.79,91.88,91.78,91.87,2300.0,91.6486,91.7385,91.6386,91.7285,2300.0
2015-04-22 12:50:00,91.8,92.12,91.79,92.12,2200.0,91.6586,91.9781,91.6486,91.9781,2200.0
2015-04-22 13:00:00,92.08,92.18,92.06,92.06,900.0,91.9382,92.038,91.9182,91.9182,900.0
2015-04-22 13:10:00,92.04,92.04,91.98,91.98,700.0,91.8982,91.8982,91.8383,91.8383,700.0
2015-04-22 13:20:00,91.93,91.95,91.92,91.95,300.0,91.7884,91.8084,91.7784,91.8084,300.0
2015-04-22 13:30:00,91.96,92.08,91.96,92.08,1100.0,91.8184,91.9382,91.8184,91.9382,1100.0
2015-04-22 13:40:00,92.25,92.39,92.25,92.33,800.0,92.1079,92.2477,92.1079,92.1878,800.0
2015-04-22 13:50:00,92.34,92.38,92.3,92.38,700.0,92.1978,92.2377,92.1578,92.2377,700.0
2015-04-22 14:00:00,92.3,92.45,92.3,92.4,1900.0,92.1578,92.3076,92.1578,92.2577,1900.0
2015-04-22 14:10:00,92.47,92.47,92.37,92.38,1900.0,92.3276,92.3276,92.2277,92.2377,1900.0
2015-04-22 14:20:00,92.47,92.5,92.4,92.43,3200.0,92.3276,92.3575,92.2577,92.2876,3200.0
2015-04-22 14:30:00,92.45,92.5,92.43,92.49,4100.0,92.3076,92.3575,92.2876,92.3475,4100.0
2015-04-22 14:40:00,92.46,92.46,92.33,92.33,1800.0,92.3176,92.3176,92.1878,92.1878,1800.0
2015-04-22 14:50:00,92.33,92.33,91.99,92.02,4300.0,92.1878,92.1878,91.8483,91.8783,4300.0
2015-04-22 15:00:00,92.08,92.08,92.0,92.0,1800.0,91.9382,91.9382,91.8583,91.8583,1800.0
2015-04-22 15:10:00,92.05,92.05,91.83,91.98,18500.0,91.9082,91.9082,91.6886,91.8383,18500.0
2015-04-22 15:20:00,91.96,92.14,91.96,92.03,23100.0,91.8184,91.9981,91.8184,91.8883,23100.0
2015-04-22 15:30:00,92.08,92.08,91.78,91.89,4200.0,91.9382,91.9382,91.6386,91.7485,4200.0
2015-04-22 15:40:00,91.89,92.06,91.89,91.95,7300.0,91.7485,91.9182,91.7485,91.8084,7300.0
2015-04-22 15:50:00,91.94,92.09,91.93,92.02,13400.0,91.7984,91.9482,91.7884,91.8783,13400.0
2015-04-23 09:30:00,91.52,92.23,91.52,92.23,900.0,91.379,92.0879,91.379,92.0879,900.0
2015-04-23 09:40:00,92.2,92.2,91.75,91.93,1600.0,92.058,92.058,91.6087,91.7884,1600.0
2015-04-23 09:50:00,92.08,92.21,91.75,92.04,15700.0,91.9382,92.068,91.6087,91.8982,15700.0
2015-04-23 10:00:00,92.04,92.22,92.04,92.22,1400.0,91.8982,92.078,91.8982,92.078,1400.0
2015-04-23 10:10:00,92.2,92.22,92.05,92.21,4500.0,92.058,92.078,91.9082,92.068,4500.0
2015-04-23 10:20:00,92.22,92.48,92.22,92.37,1200.0,92.078,92.3376,92.078,92.2277,1200.0
2015-04-23 10:30:00,92.38,92.89,92.38,92.52,22000.0,92.2377,92.7469,92.2377,92.3775,22000.0
2015-04-23 10:40:00,92.52,92.6,92.45,92.47,1500.0,92.3775,92.4574,92.3076,92.3276,1500.0
2015-04-23 10:50:00,92.45,92.51,92.44,92.5,2000.0,92.3076,92.3675,92.2976,92.3575,2000.0
2015-04-23 11:00:00,92.49,92.51,92.43,92.45,2500.0,92.3475,92.3675,92.2876,92.3076,2500.0
2015-04-23 11:10:00,92.45,92.57,92.45,92.56,300.0,92.3076,92.4274,92.3076,92.4174,300.0
2015-04-23 11:20:00,92.45,92.67,92.45,92.66,3600.0,92.3076,92.5273,92.3076,92.5173,3600.0
2015-04-23 11:30:00,92.55,92.66,92.51,92.62,1800.0,92.4075,92.5173,92.3675,92.4773,1800.0
2015-04-23 11:40:00,92.6,92.6,92.43,92.43,1800.0,92.4574,92.4574,92.2876,92.2876,1800.0
2015-04-23 11:50:00,92.44,92.71,92.44,92.6,5400.0,92.2976,92.5672,92.2976,92.4574,5400.0
2015-04-23 12:00:00,92.58,92.74,92.39,92.52,28200.0,92.4374,92.5972,92.2477,92.3775,28200.0
2015-04-23 12:10:00,92.48,92.48,92.31,92.43,2400.0,92.3376,92.3376,92.1678,92.2876,2400.0
2015-04-23 12:20:00,92.48,92.55,92.41,92.5,5700.0,92.3376,92.4075,92.2677,92.3575,5700.0
2015-04-23 12:30:00,92.5,92.52,92.48,92.49,4000.0,92.3575,92.3775,92.3376,92.3475,4000.0
2015-04-23 12:40:00,92.5,92.54,92.42,92.48,19300.0,92.3575,92.3975,92.2777,92.3376,19300.0
2015-04-23 12:50:00,92.53,92.53,92.37,92.46,3300.0,92.3875,92.3875,92.2277,92.3176,3300.0
2015-04-23 13:00:00,92.46,92.46,92.21,92.37,4600.0,92.3176,92.3176,92.068,92.2277,4600.0
2015-04-23 13:10:00,92.46,92.5,92.3,92.48,9500.0,92.3176,92.3575,92.1578,92.3376,9500.0
2015-04-23 13:20:00,92.4,92.56,92.39,92.4,4800.0,92.2577,92.4174,92.2477,92.2577,4800.0
2015-04-23 13:30:00,92.48,92.59,92.41,92.41,13700.0,92.3376,92.4474,92.2677,92.2677,13700.0
2015-04-23 13:40:00,92.46,92.46,92.31,92.31,20800.0,92.3176,92.3176,92.1678,92.1678,20800.0
2015-04-23 13:50:00,92.38,92.42,92.28,92.36,3900.0,92.2377,92.2777,92.1379,92.2177,3900.0
2015-04-23 14:00:00,92.4,92.49,92.38,92.49,3900.0,92.2577,92.3475,92.2377,92.3475,3900.0
2015-04-23 14:10:00,92.48,92.58,92.45,92.49,8600.0,92.3376,92.4374,92.3076,92.3475,8600.0
2015-04-23 14:20:00,92.46,92.49,92.42,92.42,5500.0,92.3176,92.3475,92.2777,92.2777,5500.0
2015-04-23 14:30:00,92.49,92.55,92.39,92.41,12400.0,92.3475,92.4075,92.2477,92.2677,12400.0
2015-04-23 14:40:00,92.41,92.47,92.34,92.42,1300.0,92.2677,92.3276,92.1978,92.2777,1300.0
2015-04-23 14:50:00,92.4,92.66,92.39,92.56,101800.0,92.2577,92.5173,92.2477,92.4174,101800.0
2015-04-23 15:00:00,92.6,92.87,92.57,92.84,4100.0,92.4574,92.727,92.4274,92.697,4100.0
2015-04-23 15:10:00,92.79,92.83,92.72,92.76,7300.0,92.6471,92.687,92.5772,92.6171,7300.0
2015-04-23 15:20:00,92.73,93.04,92.67,93.04,4600.0,92.5872,92.8967,92.5273,92.8967,4600.0
2015-04-23 15:30:00,92.98,93.05,92.85,92.97,32900.0,92.8368,92.9067,92.707,92.8268,32900.0
2015-04-23 15:40:00,92.97,93.04,92.9,92.97,16800.0,92.8268,92.8967,92.7569,92.8268,16800.0
2015-04-23 15:50:00,92.96,93.34,92.94,93.33,21000.0,92.8168,93.1962,92.7969,93.1863,21000.0
2015-04-24 09:30:00,94.25,95.67,92.96,93.53,11900.0,94.1048,95.5226,92.8168,93.3859,11900.0
2015-04-24 09:40:00,93.22,95.1,93.22,94.91,12400.0,93.0764,94.9535,93.0764,94.7638,12400.0
2015-04-24 09:50:00,94.89,96.53,94.52,96.0,12500.0,94.7438,96.3813,94.3744,95.8521,12500.0
2015-04-24 10:00:00,95.93,95.93,94.4,94.7,8200.0,95.7822,95.7822,94.2546,94.5541,8200.0
2015-04-24 10:10:00,94.78,95.7,94.65,95.24,9100.0,94.634,95.5526,94.5042,95.0933,9100.0
2015-04-24 10:20:00,95.0,95.27,94.96,94.96,8400.0,94.8537,95.1233,94.8137,94.8137,8400.0
2015-04-24 10:30:00,94.88,95.47,94.42,95.47,12100.0,94.7339,95.323,94.2746,95.323,12100.0
2015-04-24 10:40:00,95.44,95.64,95.44,95.5,4100.0,95.293,95.4927,95.293,95.3529,4100.0
2015-04-24 10:50:00,95.5,95.7,95.5,95.62,3200.0,95.3529,95.5526,95.3529,95.4727,3200.0
2015-04-24 11:00:00,95.66,95.66,95.09,95.12,3500.0,95.5127,95.5127,94.9435,94.9735,3500.0
2015-04-24 11:10:00,95.22,95.53,95.19,95.5,3400.0,95.0733,95.3829,95.0434,95.3529,3400.0
2015-04-24 11:20:00,95.3,95.75,95.3,95.67,4800.0,95.1532,95.6025,95.1532,95.5226,4800.0
2015-04-24 11:30:00,95.68,96.05,95.34,96.05,8100.0,95.5326,95.9021,95.1932,95.9021,8100.0
2015-04-24 11:40:00,96.01,96.14,95.97,96.04,1000.0,95.8621,95.9919,95.8222,95.8921,1000.0
2015-04-24 11:50:00,96.12,96.12,95.41,95.63,4100.0,95.972,95.972,95.263,95.4827,4100.0
2015-04-24 12:00:00,95.55,95.69,95.45,95.63,3300.0,95.4028,95.5426,95.303,95.4827,3300.0
2015-04-24 12:10:00,95.63,95.73,95.62,95.7,2900.0,95.4827,95.5826,95.4727,95.5526,2900.0
2015-04-24 12:20:00,95.7,95.76,95.64,95.76,1200.0,95.5526,95.6125,95.4927,95.6125,1200.0
2015-04-24 12:30:00,95.77,95.85,95.7,95.7,3500.0,95.6225,95.7024,95.5526,95.5526,3500.0
2015-04-24 12:40:00,95.7,95.74,95.62,95.7,3400.0,95.5526,95.5925,95.4727,95.5526,3400.0
2015-04-24 12:50:00,95.71,95.84,95.71,95.83,2400.0,95.5626,95.6924,95.5626,95.6824,2400.0
2015-04-24 13:00:00,95.77,95.86,95.77,95.8,1500.0,95.6225,95.7124,95.6225,95.6524,1500.0
2015-04-24 13:10:00,95.78,96.0,95.76,96.0,3300.0,95.6325,95.8521,95.6125,95.8521,3300.0
2015-04-24 13:20:00,96.05,96.1,95.96,96.1,1700.0,95.9021,95.952,95.8122,95.952,1700.0
2015-04-24 13:30:00,96.04,96.04,95.83,95.84,2400.0,95.8921,95.8921,95.6824,95.6924,2400.0
2015-04-24 13:40:00,95.83,95.91,95.8,95.91,700.0,95.6824,95.7623,95.6524,95.7623,700.0
2015-04-24 13:50:00,95.9,95.9,95.62,95.77,9700.0,95.7523,95.7523,95.4727,95.6225,9700.0
2015-04-24 14:00:00,95.77,95.77,95.42,95.51,4500.0,95.6225,95.6225,95.273,95.3629,4500.0
2015-04-24 14:10:00,95.62,95.62,95.42,95.55,1700.0,95.4727,95.4727,95.273,95.4028,1700.0
2015-04-24 14:20:00,95.43,95.47,94.75,94.76,3100.0,95.283,95.323,94.6041,94.614,3100.0
2015-04-24 14:30:00,94.75,95.22,94.75,95.14,5600.0,94.6041,95.0733,94.6041,94.9935,5600.0
2015-04-24 14:40:00,95.13,95.4,94.89,94.89,3900.0,94.9835,95.2531,94.7438,94.7438,3900.0
2015-04-24 14:50:00,94.9,94.9,94.17,94.19,9000.0,94.7538,94.7538,94.025,94.0449,9000.0
2015-04-24 15:00:00,94.2,94.41,94.18,94.23,4900.0,94.0549,94.2646,94.0349,94.0849,4900.0
2015-04-24 15:10:00,94.25,94.33,93.89,94.16,5000.0,94.1048,94.1847,93.7454,94.015,5000.0
2015-04-24 15:20:00,94.12,94.12,93.57,93.93,11400.0,93.975,93.975,93.4259,93.7853,11400.0
2015-04-24 15:30:00,93.98,94.13,93.95,93.95,6500.0,93.8352,93.985,93.8053,93.8053,6500.0
2015-04-24 15:40:00,93.95,94.03,93.51,93.79,11200.0,93.8053,93.8852,93.366,93.6455,11200.0
2015-04-24 15:50:00,93.78,94.02,93.77,93.85,20100.0,93.6356,93.8752,93.6256,93.7054,20100.0
2015-04-27 09:30:00,93.69,93.69,92.53,92.54,6500.0,93.5457,93.5457,92.3875,92.3975,6500.0
2015-04-27 09:40:00,92.59,92.73,92.06,92.73,6300.0,92.4474,92.5872,91.9182,92.5872,6300.0
2015-04-27 09:50:00,92.7,93.4,92.66,93.26,5400.0,92.5572,93.2561,92.5173,93.1164,5400.0
2015-04-27 10:00:00,93.17,93.25,92.84,92.95,6000.0,93.0265,93.1064,92.697,92.8068,6000.0
2015-04-27 10:10:00,93.0,93.15,92.95,93.08,8200.0,92.8568,93.0065,92.8068,92.9366,8200.0
2015-04-27 10:20:00,93.15,93.15,92.96,93.0,2500.0,93.0065,93.0065,92.8168,92.8568,2500.0
2015-04-27 10:30:00,92.96,93.1,92.96,92.99,2300.0,92.8168,92.9566,92.8168,92.8468,2300.0
2015-04-27 10:40:00,92.96,93.02,92.9,92.9,6000.0,92.8168,92.8767,92.7569,92.7569,6000.0
2015-04-27 10:50:00,92.91,92.95,92.8,92.91,6700.0,92.7669,92.8068,92.6571,92.7669,6700.0
2015-04-27 11:00:00,92.83,92.98,92.71,92.8,4000.0,92.687,92.8368,92.5672,92.6571,4000.0
2015-04-27 11:10:00,92.72,92.93,92.72,92.85,1700.0,92.5772,92.7869,92.5772,92.707,1700.0
2015-04-27 11:20:00,92.97,93.04,92.74,92.79,3800.0,92.8268,92.8967,92.5972,92.6471,3800.0
2015-04-27 11:30:00,92.76,93.03,92.76,93.01,8900.0,92.6171,92.8867,92.6171,92.8667,8900.0
2015-04-27 11:40:00,92.92,92.92,92.47,92.47,3600.0,92.7769,92.7769,92.3276,92.3276,3600.0
2015-04-27 11:50:00,92.55,92.67,92.41,92.52,3500.0,92.4075,92.5273,92.2677,92.3775,3500.0
2015-04-27 12:00:00,92.53,92.53,92.33,92.36,3400.0,92.3875,92.3875,92.1878,92.2177,3400.0
2015-04-27 12:10:00,92.4,92.4,91.81,91.81,5200.0,92.2577,92.2577,91.6686,91.6686,5200.0
2015-04-27 12:20:00,91.72,92.06,91.71,91.91,3400.0,91.5787,91.9182,91.5687,91.7684,3400.0
2015-04-27 12:30:00,91.91,92.01,91.87,91.87,4800.0,91.7684,91.8683,91.7285,91.7285,4800.0
2015-04-27 12:40:00,91.84,91.9,91.78,91.86,2200.0,91.6985,91.7585,91.6386,91.7185,2200.0
2015-04-27 12:50:00,91.83,91.9,91.67,91.82,3700.0,91.6886,91.7585,91.5288,91.6786,3700.0
2015-04-27 13:00:00,91.83,91.83,91.71,91.78,3200.0,91.6886,91.6886,91.5687,91.6386,3200.0
2015-04-27 13:10:00,91.81,91.81,91.36,91.36,4400.0,91.6686,91.6686,91.2193,91.2193,4400.0
2015-04-27 13:20:00,91.42,91.65,91.42,91.65,4100.0,91.2792,91.5088,91.2792,91.5088,4100.0
2015-04-27 13:30:00,91.79,91.84,91.75,91.75,1600.0,91.6486,91.6985,91.6087,91.6087,1600.0
2015-04-27 13:40:00,91.78,91.93,91.77,91.9,4000.0,91.6386,91.7884,91.6287,91.7585,4000.0
2015-04-27 13:50:00,91.93,92.14,91.91,92.13,5500.0,91.7884,91.9981,91.7684,91.9881,5500.0
2015-04-27 14:00:00,92.09,92.14,91.68,91.82,5800.0,91.9482,91.9981,91.5388,91.6786,5800.0
2015-04-27 14:10:00,91.84,91.91,91.75,91.91,3100.0,91.6985,91.7684,91.6087,91.7684,3100.0
2015-04-27 14:20:00,91.92,91.97,91.91,91.96,3600.0,91.7784,91.8283,91.7684,91.8184,3600.0
2015-04-27 14:30:00,91.97,91.97,91.72,91.8,4300.0,91.8283,91.8283,91.5787,91.6586,4300.0
2015-04-27 14:40:00,91.77,91.77,91.5,91.56,6000.0,91.6287,91.6287,91.3591,91.419,6000.0
2015-04-27 14:50:00,91.58,91.64,91.5,91.64,3200.0,91.4389,91.4989,91.3591,91.4989,3200.0
2015-04-27 15:00:00,91.65,91.69,91.5,91.5,6600.0,91.5088,91.5488,91.3591,91.3591,6600.0
2015-04-27 15:10:00,91.51,91.55,91.26,91.26,4500.0,91.3691,91.409,91.1194,91.1194,4500.0
2015-04-27 15:20:00,91.21,91.21,91.09,91.1,7200.0,91.0695,91.0695,90.9497,90.9597,7200.0
2015-04-27 15:30:00,91.1,91.1,90.84,90.87,9500.0,90.9597,90.9597,90.7001,90.73,9500.0
2015-04-27 15:40:00,90.88,90.89,90.79,90.79,9000.0,90.74,90.75,90.6502,90.6502,9000.0
2015-04-27 15:50:00,90.81,90.93,90.77,90.9,25900.0,90.6701,90.7899,90.6302,90.76,25900.0
2015-04-28 09:30:00,91.14,91.6,90.52,90.75,16300.0,90.9996,91.4589,90.3806,90.6102,16300.0
2015-04-28 09:40:00,90.72,90.76,90.67,90.68,1100.0,90.5803,90.6202,90.5303,90.5403,1100.0
2015-04-28 09:50:00,90.68,91.0,90.59,90.99,3600.0,90.5403,90.8598,90.4505,90.8499,3600.0
2015-04-28 10:00:00,90.88,91.0,90.21,90.23,2600.0,90.74,90.8598,90.0711,90.091,2600.0
2015-04-28 10:10:00,90.22,90.22,89.52,89.9,3700.0,90.081,90.081,89.3821,89.7615,3700.0
2015-04-28 10:20:00,89.9,90.24,89.9,90.09,800.0,89.7615,90.101,89.7615,89.9512,800.0
2015-04-28 10:30:00,90.23,90.74,90.21,90.58,3900.0,90.091,90.6002,90.0711,90.4405,3900.0
2015-04-28 10:40:00,90.52,90.91,90.52,90.86,4200.0,90.3806,90.77,90.3806,90.7201,4200.0
2015-04-28 10:50:00,90.87,90.87,90.65,90.71,1400.0,90.73,90.73,90.5104,90.5703,1400.0
2015-04-28 11:00:00,90.6,91.0,90.6,90.98,3000.0,90.4605,90.8598,90.4605,90.8399,3000.0
2015-04-28 11:10:00,90.99,91.0,90.8,90.95,3000.0,90.8499,90.8598,90.6601,90.8099,3000.0
2015-04-28 11:20:00,90.99,90.99,90.76,90.94,900.0,90.8499,90.8499,90.6202,90.7999,900.0
2015-04-28 11:30:00,90.92,91.45,90.92,91.33,19200.0,90.78,91.3091,90.78,91.1893,19200.0
2015-04-28 11:40:00,91.34,91.34,91.14,91.32,5800.0,91.1993,91.1993,90.9996,91.1793,5800.0
2015-04-28 11:50:00,91.3,91.39,91.11,91.32,12200.0,91.1594,91.2492,90.9697,91.1793,12200.0
2015-04-28 12:00:00,91.32,91.32,91.11,91.17,7300.0,91.1793,91.1793,90.9697,91.0296,7300.0
2015-04-28 12:10:00,91.17,91.24,91.0,91.0,1500.0,91.0296,91.0995,90.8598,90.8598,1500.0
2015-04-28 12:20:00,91.13,91.25,91.0,91.2,3400.0,90.9896,91.1095,90.8598,91.0595,3400.0
2015-04-28 12:30:00,91.12,91.16,90.95,90.95,1100.0,90.9797,91.0196,90.8099,90.8099,1100.0
2015-04-28 12:40:00,90.98,91.1,90.98,90.98,300.0,90.8399,90.9597,90.8399,90.8399,300.0
2015-04-28 12:50:00,90.99,91.16,90.98,91.04,1100.0,90.8499,91.0196,90.8399,90.8998,1100.0
2015-04-28 13:00:00,91.03,91.08,90.95,90.96,3300.0,90.8898,90.9397,90.8099,90.8199,3300.0
2015-04-28 13:10:00,90.96,91.01,90.94,90.94,1000.0,90.8199,90.8698,90.7999,90.7999,1000.0
2015-04-28 13:20:00,91.03,91.03,90.98,90.99,7000.0,90.8898,90.8898,90.8399,90.8499,7000.0
2015-04-28 13:30:00,90.99,91.0,90.87,90.87,7000.0,90.8499,90.8598,90.73,90.73,7000.0
2015-04-28 13:40:00,90.92,91.02,90.91,90.95,3100.0,90.78,90.8798,90.77,90.8099,3100.0
2015-04-28 13:50:00,90.95,90.98,90.81,90.96,7600.0,90.8099,90.8399,90.6701,90.8199,7600.0
2015-04-28 14:00:00,90.91,90.91,90.9,90.9,1900.0,90.77,90.77,90.76,90.76,1900.0
2015-04-28 14:10:00,90.96,91.0,90.83,90.83,4800.0,90.8199,90.8598,90.6901,90.6901,4800.0
2015-04-28 14:20:00,90.79,90.79,90.6,90.71,1000.0,90.6502,90.6502,90.4605,90.5703,1000.0
2015-04-28 14:30:00,90.75,90.85,90.66,90.83,5400.0,90.6102,90.7101,90.5204,90.6901,5400.0
2015-04-28 14:40:00,90.77,90.84,90.69,90.71,2700.0,90.6302,90.7001,90.5503,90.5703,2700.0
2015-04-28 14:50:00,90.73,90.73,90.58,90.58,1400.0,90.5903,90.5903,90.4405,90.4405,1400.0
2015-04-28 15:00:00,90.67,90.86,90.67,90.69,12300.0,90.5303,90.7201,90.5303,90.5503,12300.0
2015-04-28 15:10:00,90.69,90.78,90.53,90.65,4900.0,90.5503,90.6402,90.3906,90.5104,4900.0
2015-04-28 15:20:00,90.59,90.66,90.52,90.52,1800.0,90.4505,90.5204,90.3806,90.3806,1800.0
2015-04-28 15:30:00,90.68,90.72,90.61,90.72,10600.0,90.5403,90.5803,90.4704,90.5803,10600.0
2015-04-28 15:40:00,90.7,90.83,90.7,90.71,3100.0,90.5603,90.6901,90.5603,90.5703,3100.0
2015-04-28 15:50:00,90.74,90.85,90.65,90.82,20100.0,90.6002,90.7101,90.5104,90.6801,20100.0
2015-04-29 09:30:00,90.55,90.7,90.18,90.48,3900.0,90.4105,90.5603,90.0411,90.3406,3900.0
2015-04-29 09:40:00,90.75,91.31,90.7,91.29,8700.0,90.6102,91.1694,90.5603,91.1494,8700.0
2015-04-29 09:50:00,91.31,91.38,91.0,91.0,1900.0,91.1694,91.2393,90.8598,90.8598,1900.0
2015-04-29 10:00:00,91.0,91.0,90.52,90.73,800.0,90.8598,90.8598,90.3806,90.5903,800.0
2015-04-29 10:10:00,90.67,90.92,90.67,90.83,1000.0,90.5303,90.78,90.5303,90.6901,1000.0
2015-04-29 10:20:00,90.85,90.85,90.7,90.8,3000.0,90.7101,90.7101,90.5603,90.6601,3000.0
2015-04-29 10:30:00,90.74,90.83,90.57,90.73,2300.0,90.6002,90.6901,90.4305,90.5903,2300.0
2015-04-29 10:40:00,90.72,90.77,90.58,90.58,1400.0,90.5803,90.6302,90.4405,90.4405,1400.0
2015-04-29 10:50:00,90.58,90.81,90.53,90.64,2800.0,90.4405,90.6701,90.3906,90.5004,2800.0
2015-04-29 11:00:00,90.78,90.9,90.76,90.82,1300.0,90.6402,90.76,90.6202,90.6801,1300.0
2015-04-29 11:10:00,90.81,90.94,90.71,90.81,1400.0,90.6701,90.7999,90.5703,90.6701,1400.0
2015-04-29 11:20:00,90.82,90.82,90.65,90.66,1000.0,90.6801,90.6801,90.5104,90.5204,1000.0
2015-04-29 11:30:00,90.62,90.85,90.57,90.8,3100.0,90.4804,90.7101,90.4305,90.6601,3100.0
2015-04-29 11:40:00,90.83,90.93,90.79,90.93,7300.0,90.6901,90.7899,90.6502,90.7899,7300.0
2015-04-29 11:50:00,90.94,90.98,90.88,90.89,900.0,90.7999,90.8399,90.74,90.75,900.0
2015-04-29 12:00:00,90.95,90.95,90.63,90.68,2600.0,90.8099,90.8099,90.4904,90.5403,2600.0
2015-04-29 12:10:00,90.67,90.67,90.38,90.51,6500.0,90.5303,90.5303,90.2408,90.3706,6500.0
2015-04-29 12:20:00,90.54,90.59,90.46,90.5,5000.0,90.4005,90.4505,90.3207,90.3606,5000.0
2015-04-29 12:30:00,90.45,90.53,90.4,90.5,2100.0,90.3107,90.3906,90.2608,90.3606,2100.0
2015-04-29 12:40:00,90.58,90.69,90.55,90.69,3500.0,90.4405,90.5503,90.4105,90.5503,3500.0
2015-04-29 12:50:00,90.73,90.75,90.65,90.69,1000.0,90.5903,90.6102,90.5104,90.5503,1000.0
2015-04-29 13:00:00,90.67,90.69,90.65,90.65,3100.0,90.5303,90.5503,90.5104,90.5104,3100.0
2015-04-29 13:10:00,90.65,90.83,90.65,90.7,1200.0,90.5104,90.6901,90.5104,90.5603,1200.0
2015-04-29 13:20:00,90.69,90.69,90.63,90.65,3000.0,90.5503,90.5503,90.4904,90.5104,3000.0
2015-04-29 13:30:00,90.68,90.73,90.68,90.72,700.0,90.5403,90.5903,90.5403,90.5803,700.0
2015-04-29 13:40:00,90.79,90.79,90.74,90.74,500.0,90.6502,90.6502,90.6002,90.6002,500.0
2015-04-29 13:50:00,90.78,91.19,90.74,91.01,9700.0,90.6402,91.0495,90.6002,90.8698,9700.0
2015-04-29 14:00:00,91.02,91.18,91.0,91.02,12000.0,90.8798,91.0396,90.8598,90.8798,12000.0
2015-04-29 14:10:00,91.02,91.14,91.0,91.14,6000.0,90.8798,90.9996,90.8598,90.9996,6000.0
2015-04-29 14:20:00,91.11,91.27,91.05,91.09,1900.0,90.9697,91.1294,90.9098,90.9497,1900.0
2015-04-29 14:30:00,91.13,91.25,91.0,91.01,4200.0,90.9896,91.1095,90.8598,90.8698,4200.0
2015-04-29 14:40:00,91.01,91.18,90.99,91.02,5900.0,90.8698,91.0396,90.8499,90.8798,5900.0
2015-04-29 14:50:00,91.09,91.1,90.83,90.83,5700.0,90.9497,90.9597,90.6901,90.6901,5700.0
2015-04-29 15:00:00,90.84,91.06,90.79,91.06,4600.0,90.7001,90.9197,90.6502,90.9197,4600.0
2015-04-29 15:10:00,91.03,91.07,90.93,91.05,6200.0,90.8898,90.9297,90.7899,90.9098,6200.0
2015-04-29 15:20:00,91.05,91.24,91.0,91.15,4000.0,90.9098,91.0995,90.8598,91.0096,4000.0
2015-04-29 15:30:00,91.02,91.15,91.0,91.13,3700.0,90.8798,91.0096,90.8598,90.9896,3700.0
2015-04-29 15:40:00,91.12,91.12,91.0,91.06,7400.0,90.9797,90.9797,90.8598,90.9197,7400.0
2015-04-29 15:50:00,91.05,91.1,90.89,91.05,18500.0,90.9098,90.9597,90.75,90.9098,18500.0
2015-04-30 09:30:00,90.81,91.8,90.81,91.47,6500.0,90.6701,91.6586,90.6701,91.3291,6500.0
2015-04-30 09:40:00,91.34,91.5,91.31,91.31,1800.0,91.1993,91.3591,91.1694,91.1694,1800.0
2015-04-30 09:50:00,91.46,91.46,90.75,90.75,8600.0,91.3191,91.3191,90.6102,90.6102,8600.0
2015-04-30 10:00:00,90.21,90.85,90.21,90.76,1700.0,90.0711,90.7101,90.0711,90.6202,1700.0
2015-04-30 10:10:00,90.75,90.98,90.33,90.33,2900.0,90.6102,90.8399,90.1909,90.1909,2900.0
2015-04-30 10:20:00,90.51,90.6,90.51,90.6,500.0,90.3706,90.4605,90.3706,90.4605,500.0
2015-04-30 10:30:00,90.68,90.74,90.43,90.43,1000.0,90.5403,90.6002,90.2907,90.2907,1000.0
2015-04-30 10:40:00,90.24,90.66,90.17,90.6,1100.0,90.101,90.5204,90.0311,90.4605,1100.0
2015-04-30 10:50:00,90.56,90.56,89.95,90.15,1300.0,90.4205,90.4205,89.8115,90.0111,1300.0
2015-04-30 11:00:00,90.19,90.48,90.18,90.48,1400.0,90.0511,90.3406,90.0411,90.3406,1400.0
2015-04-30 11:10:00,90.4,90.73,90.4,90.5,800.0,90.2608,90.5903,90.2608,90.3606,800.0
2015-04-30 11:20:00,90.55,90.63,90.29,90.29,3100.0,90.4105,90.4904,90.1509,90.1509,3100.0
2015-04-30 11:30:00,90.49,90.65,90.36,90.36,3800.0,90.3506,90.5104,90.2208,90.2208,3800.0
2015-04-30 11:40:00,90.36,90.52,90.29,90.29,1700.0,90.2208,90.3806,90.1509,90.1509,1700.0
2015-04-30 11:50:00,90.25,90.28,89.88,89.88,2100.0,90.111,90.1409,89.7416,89.7416,2100.0
2015-04-30 12:00:00,89.79,89.87,89.62,89.62,1100.0,89.6517,89.7316,89.482,89.482,1100.0
2015-04-30 12:10:00,89.57,89.92,89.52,89.92,2200.0,89.432,89.7815,89.3821,89.7815,2200.0
2015-04-30 12:20:00,89.96,89.96,89.78,89.78,900.0,89.8214,89.8214,89.6417,89.6417,900.0
2015-04-30 12:30:00,89.7,89.96,89.7,89.86,1200.0,89.5618,89.8214,89.5618,89.7216,1200.0
2015-04-30 12:40:00,89.8,89.97,89.8,89.97,400.0,89.6617,89.8314,89.6617,89.8314,400.0
2015-04-30 12:50:00,89.77,89.9,89.73,89.82,800.0,89.6317,89.7615,89.5918,89.6817,800.0
2015-04-30 13:00:00,89.94,89.94,89.82,89.88,900.0,89.8015,89.8015,89.6817,89.7416,900.0
2015-04-30 13:10:00,89.85,89.86,89.81,89.85,1100.0,89.7116,89.7216,89.6717,89.7116,1100.0
2015-04-30 13:20:00,89.84,89.84,89.54,89.82,1900.0,89.7016,89.7016,89.4021,89.6817,1900.0
2015-04-30 13:30:00,89.73,89.82,89.67,89.68,700.0,89.5918,89.6817,89.5319,89.5419,700.0
2015-04-30 13:40:00,89.68,89.68,89.5,89.5,1900.0,89.5419,89.5419,89.3621,89.3621,1900.0
2015-04-30 13:50:00,89.42,89.42,89.25,89.36,2500.0,89.2823,89.2823,89.1125,89.2224,2500.0
2015-04-30 14:00:00,89.37,89.39,89.01,89.35,4400.0,89.2324,89.2523,88.8729,89.2124,4400.0
2015-04-30 14:10:00,89.36,89.55,89.35,89.55,1500.0,89.2224,89.4121,89.2124,89.4121,1500.0
2015-04-30 14:20:00,89.38,89.38,88.99,89.1,3000.0,89.2423,89.2423,88.8529,88.9628,3000.0
2015-04-30 14:30:00,89.07,89.13,88.97,89.13,3500.0,88.9328,88.9927,88.833,88.9927,3500.0
2015-04-30 14:40:00,89.23,89.23,89.1,89.19,4200.0,89.0926,89.0926,88.9628,89.0526,4200.0
2015-04-30 14:50:00,89.12,89.23,89.02,89.1,3100.0,88.9827,89.0926,88.8829,88.9628,3100.0
2015-04-30 15:00:00,88.97,89.03,88.79,88.82,3100.0,88.833,88.8929,88.6532,88.6832,3100.0
2015-04-30 15:10:00,88.74,89.0,88.51,88.96,3400.0,88.6033,88.8629,88.3737,88.823,3400.0
2015-04-30 15:20:00,89.0,89.13,88.76,88.76,4400.0,88.8629,88.9927,88.6233,88.6233,4400.0
2015-04-30 15:30:00,88.97,89.15,88.93,88.98,3300.0,88.833,89.0127,88.793,88.843,3300.0
2015-04-30 15:40:00,88.89,88.89,88.37,88.45,11700.0,88.7531,88.7531,88.2339,88.3138,11700.0
2015-04-30 15:50:00,88.43,88.59,88.31,88.49,26600.0,88.2938,88.4536,88.174,88.3537,26600.0
2015-05-01 09:30:00,88.68,89.35,88.68,88.92,2300.0,88.5434,89.2124,88.5434,88.783,2300.0
2015-05-01 09:40:00,89.18,89.69,89.18,89.25,4100.0,89.0426,89.5519,89.0426,89.1125,4100.0
2015-05-01 09:50:00,89.23,89.23,88.55,89.23,4200.0,89.0926,89.0926,88.4136,89.0926,4200.0
2015-05-01 10:00:00,89.22,89.34,89.05,89.29,26900.0,89.0826,89.2024,88.9128,89.1525,26900.0
2015-05-01 10:10:00,89.17,89.77,89.17,89.64,7600.0,89.0327,89.6317,89.0327,89.5019,7600.0
2015-05-01 10:20:00,89.75,89.88,89.62,89.88,13400.0,89.6118,89.7416,89.482,89.7416,13400.0
2015-05-01 10:30:00,89.89,89.91,89.49,89.69,2700.0,89.7515,89.7715,89.3522,89.5519,2700.0
2015-05-01 10:40:00,89.44,89.48,89.2,89.4,1000.0,89.3022,89.3422,89.0626,89.2623,1000.0
2015-05-01 10:50:00,89.47,89.59,89.39,89.39,4300.0,89.3322,89.452,89.2523,89.2523,4300.0
2015-05-01 11:00:00,89.48,89.54,89.36,89.49,1200.0,89.3422,89.4021,89.2224,89.3522,1200.0
2015-05-01 11:10:00,89.36,89.37,89.11,89.11,2100.0,89.2224,89.2324,88.9728,88.9728,2100.0
2015-05-01 11:20:00,89.29,89.45,89.29,89.39,1300.0,89.1525,89.3122,89.1525,89.2523,1300.0
2015-05-01 11:30:00,89.45,89.46,88.84,88.89,10900.0,89.3122,89.3222,88.7032,88.7531,10900.0
2015-05-01 11:40:00,88.9,88.9,88.51,88.53,6300.0,88.7631,88.7631,88.3737,88.3936,6300.0
2015-05-01 11:50:00,88.43,88.69,88.43,88.69,2900.0,88.2938,88.5534,88.2938,88.5534,2900.0
2015-05-01 12:00:00,88.51,88.63,88.4,88.4,1100.0,88.3737,88.4935,88.2638,88.2638,1100.0
2015-05-01 12:10:00,88.41,88.55,88.4,88.55,800.0,88.2738,88.4136,88.2638,88.4136,800.0
2015-05-01 12:20:00,88.42,88.55,88.42,88.52,1900.0,88.2838,88.4136,88.2838,88.3837,1900.0
2015-05-01 12:30:00,88.69,88.71,88.58,88.68,400.0,88.5534,88.5734,88.4436,88.5434,400.0
2015-05-01 12:40:00,88.67,88.72,88.67,88.72,600.0,88.5334,88.5834,88.5334,88.5834,600.0
2015-05-01 12:50:00,88.81,88.81,88.62,88.62,1300.0,88.6732,88.6732,88.4835,88.4835,1300.0
2015-05-01 13:00:00,88.65,88.65,88.58,88.58,900.0,88.5135,88.5135,88.4436,88.4436,900.0
2015-05-01 13:10:00,88.7,88.73,88.7,88.73,300.0,88.5634,88.5933,88.5634,88.5933,300.0
2015-05-01 13:20:00,88.59,88.59,88.44,88.44,1100.0,88.4536,88.4536,88.3038,88.3038,1100.0
2015-05-01 13:30:00,88.56,88.59,88.37,88.37,3400.0,88.4236,88.4536,88.2339,88.2339,3400.0
2015-05-01 13:40:00,88.41,88.49,88.4,88.49,300.0,88.2738,88.3537,88.2638,88.3537,300.0
2015-05-01 13:50:00,88.51,88.67,88.51,88.67,400.0,88.3737,88.5334,88.3737,88.5334,400.0
2015-05-01 14:00:00,88.76,88.78,88.7,88.78,1200.0,88.6233,88.6433,88.5634,88.6433,1200.0
2015-05-01 14:10:00,88.74,88.74,88.61,88.61,2300.0,88.6033,88.6033,88.4735,88.4735,2300.0
2015-05-01 14:20:00,88.7,88.8,88.62,88.8,1300.0,88.5634,88.6632,88.4835,88.6632,1300.0
2015-05-01 14:30:00,88.85,88.85,88.66,88.66,1100.0,88.7132,88.7132,88.5234,88.5234,1100.0
2015-05-01 14:40:00,88.67,88.73,88.67,88.73,2400.0,88.5334,88.5933,88.5334,88.5933,2400.0
2015-05-01 14:50:00,88.74,88.74,88.52,88.57,3400.0,88.6033,88.6033,88.3837,88.4336,3400.0
2015-05-01 15:00:00,88.68,88.7,88.49,88.49,2500.0,88.5434,88.5634,88.3537,88.3537,2500.0
2015-05-01 15:10:00,88.52,88.55,88.43,88.44,1300.0,88.3837,88.4136,88.2938,88.3038,1300.0
2015-05-01 15:20:00,88.43,88.44,88.21,88.44,7800.0,88.2938,88.3038,88.0741,88.3038,7800.0
2015-05-01 15:30:00,88.45,88.5,88.42,88.43,5100.0,88.3138,88.3637,88.2838,88.2938,5100.0
2015-05-01 15:40:00,88.43,88.72,88.42,88.61,6700.0,88.2938,88.5834,88.2838,88.4735,6700.0
2015-05-01 15:50:00,88.58,88.71,88.54,88.64,14300.0,88.4436,88.5734,88.4036,88.5035,14300.0
2015-05-04 09:30:00,88.8,90.16,88.8,89.65,5500.0,88.6632,90.0211,88.6632,89.5119,5500.0
2015-05-04 09:40:00,89.75,89.87,89.36,89.66,7200.0,89.6118,89.7316,89.2224,89.5219,7200.0
2015-05-04 09:50:00,89.67,89.75,89.63,89.63,1600.0,89.5319,89.6118,89.4919,89.4919,1600.0
2015-05-04 10:00:00,89.74,89.79,89.5,89.73,2500.0,89.6018,89.6517,89.3621,89.5918,2500.0
2015-05-04 10:10:00,89.66,89.84,89.53,89.65,2200.0,89.5219,89.7016,89.3921,89.5119,2200.0
2015-05-04 10:20:00,89.65,89.65,89.53,89.55,600.0,89.5119,89.5119,89.3921,89.4121,600.0
2015-05-04 10:30:00,89.55,89.56,89.09,89.09,1800.0,89.4121,89.4221,88.9528,88.9528,1800.0
2015-05-04 10:40:00,89.05,89.11,88.94,89.0,1800.0,88.9128,88.9728,88.803,88.8629,1800.0
2015-05-04 10:50:00,88.85,88.85,88.72,88.74,1200.0,88.7132,88.7132,88.5834,88.6033,1200.0
2015-05-04 11:00:00,88.84,88.9,88.72,88.83,1400.0,88.7032,88.7631,88.5834,88.6932,1400.0
2015-05-04 11:10:00,88.9,88.92,88.75,88.84,3600.0,88.7631,88.783,88.6133,88.7032,3600.0
2015-05-04 11:20:00,88.81,88.92,88.76,88.76,4400.0,88.6732,88.783,88.6233,88.6233,4400.0
2015-05-04 11:30:00,88.73,88.76,88.5,88.72,6800.0,88.5933,88.6233,88.3637,88.5834,6800.0
2015-05-04 11:40:00,88.65,88.72,88.62,88.62,1400.0,88.5135,88.5834,88.4835,88.4835,1400.0
2015-05-04 11:50:00,88.59,88.7,88.38,88.61,1200.0,88.4536,88.5634,88.2439,88.4735,1200.0
2015-05-04 12:00:00,88.76,88.92,88.75,88.92,4500.0,88.6233,88.783,88.6133,88.783,4500.0
2015-05-04 12:10:00,88.95,89.13,88.92,89.09,6600.0,88.813,88.9927,88.783,88.9528,6600.0
2015-05-04 12:20:00,89.1,89.24,89.09,89.24,2300.0,88.9628,89.1026,88.9528,89.1026,2300.0
2015-05-04 12:30:00,89.28,89.28,89.2,89.2,600.0,89.1425,89.1425,89.0626,89.0626,600.0
2015-05-04 12:40:00,89.2,89.24,89.17,89.21,3000.0,89.0626,89.1026,89.0327,89.0726,3000.0
2015-05-04 12:50:00,89.23,89.34,89.19,89.29,12900.0,89.0926,89.2024,89.0526,89.1525,12900.0
2015-05-04 13:00:00,89.29,89.29,88.7,88.71,2700.0,89.1525,89.1525,88.5634,88.5734,2700.0
2015-05-04 13:10:00,88.66,88.96,88.49,88.88,5300.0,88.5234,88.823,88.3537,88.7431,5300.0
2015-05-04 13:20:00,88.86,89.08,88.84,89.06,4000.0,88.7231,88.9428,88.7032,88.9228,4000.0
2015-05-04 13:30:00,89.14,89.17,89.04,89.06,2200.0,89.0027,89.0327,88.9029,88.9228,2200.0
2015-05-04 13:40:00,89.15,89.26,89.15,89.18,2300.0,89.0127,89.1225,89.0127,89.0426,2300.0
2015-05-04 13:50:00,89.25,89.42,89.21,89.36,3400.0,89.1125,89.2823,89.0726,89.2224,3400.0
2015-05-04 14:00:00,89.4,89.5,89.4,89.47,2400.0,89.2623,89.3621,89.2623,89.3322,2400.0
2015-05-04 14:10:00,89.41,89.49,89.35,89.35,1400.0,89.2723,89.3522,89.2124,89.2124,1400.0
2015-05-04 14:20:00,89.44,89.59,89.38,89.55,10000.0,89.3022,89.452,89.2423,89.4121,10000.0
2015-05-04 14:30:00,89.57,89.64,89.57,89.64,1800.0,89.432,89.5019,89.432,89.5019,1800.0
2015-05-04 14:40:00,89.56,89.56,89.38,89.38,2300.0,89.4221,89.4221,89.2423,89.2423,2300.0
2015-05-04 14:50:00,89.49,89.55,89.05,89.05,5200.0,89.3522,89.4121,88.9128,88.9128,5200.0
2015-05-04 15:00:00,89.21,89.22,88.93,89.17,1900.0,89.0726,89.0826,88.793,89.0327,1900.0
2015-05-04 15:10:00,89.12,89.16,88.93,89.11,7200.0,88.9827,89.0227,88.793,88.9728,7200.0
2015-05-04 15:20:00,89.13,89.21,89.01,89.11,5000.0,88.9927,89.0726,88.8729,88.9728,5000.0
2015-05-04 15:30:00,89.13,89.17,89.07,89.1,7500.0,88.9927,89.0327,88.9328,88.9628,7500.0
2015-05-04 15:40:00,89.09,89.12,88.82,88.82,16800.0,88.9528,88.9827,88.6832,88.6832,16800.0
2015-05-04 15:50:00,88.8,89.26,88.8,89.05,50100.0,88.6632,89.1225,88.6632,88.9128,50100.0
2015-05-05 09:30:00,89.0,89.83,89.0,89.44,1200.0,88.8629,89.6916,88.8629,89.3022,1200.0
2015-05-05 09:40:00,89.04,89.05,88.76,88.76,700.0,88.9029,88.9128,88.6233,88.6233,700.0
2015-05-05 09:50:00,88.68,88.98,88.22,88.22,3800.0,88.5434,88.843,88.0841,88.0841,3800.0
2015-05-05 10:00:00,88.16,88.22,88.05,88.22,1000.0,88.0242,88.0841,87.9144,88.0841,1000.0
2015-05-05 10:10:00,88.23,88.62,88.1,88.39,1700.0,88.0941,88.4835,87.9643,88.2539,1700.0
2015-05-05 10:20:00,88.34,88.47,88.29,88.29,1100.0,88.2039,88.3337,88.154,88.154,1100.0
2015-05-05 10:30:00,88.3,88.32,88.16,88.16,2100.0,88.164,88.184,88.0242,88.0242,2100.0
2015-05-05 10:40:00,88.1,88.1,87.64,87.94,2000.0,87.9643,87.9643,87.505,87.8046,2000.0
2015-05-05 10:50:00,87.93,87.98,87.71,87.86,3200.0,87.7946,87.8445,87.5749,87.7247,3200.0
2015-05-05 11:00:00,87.87,87.93,87.55,87.8,2400.0,87.7347,87.7946,87.4152,87.6648,2400.0
2015-05-05 11:10:00,87.87,87.97,87.8,87.95,1300.0,87.7347,87.8345,87.6648,87.8145,1300.0
2015-05-05 11:20:00,87.91,87.99,87.71,87.76,7900.0,87.7746,87.8545,87.5749,87.6248,7900.0
2015-05-05 11:30:00,87.73,87.73,87.44,87.69,900.0,87.5949,87.5949,87.3053,87.5549,900.0
2015-05-05 11:40:00,87.84,87.84,87.84,87.84,100.0,87.7047,87.7047,87.7047,87.7047,100.0
2015-05-05 11:50:00,87.75,87.81,87.6,87.71,1600.0,87.6148,87.6748,87.4651,87.5749,1600.0
2015-05-05 12:00:00,87.72,87.88,87.63,87.63,1900.0,87.5849,87.7446,87.495,87.495,1900.0
2015-05-05 12:10:00,87.8,87.89,87.8,87.89,1400.0,87.6648,87.7546,87.6648,87.7546,1400.0
2015-05-05 12:20:00,87.89,87.96,87.82,87.94,1600.0,87.7546,87.8245,87.6847,87.8046,1600.0
2015-05-05 12:30:00,87.8,87.95,87.79,87.95,1000.0,87.6648,87.8145,87.6548,87.8145,1000.0
2015-05-05 12:40:00,87.89,87.93,87.85,87.93,1800.0,87.7546,87.7946,87.7147,87.7946,1800.0
2015-05-05 12:50:00,87.84,87.89,87.62,87.62,1200.0,87.7047,87.7546,87.485,87.485,1200.0
2015-05-05 13:00:00,87.69,87.78,87.66,87.77,800.0,87.5549,87.6448,87.525,87.6348,800.0
2015-05-05 13:10:00,87.67,87.71,87.42,87.48,5300.0,87.535,87.5749,87.2854,87.3453,5300.0
2015-05-05 13:20:00,87.37,87.65,87.33,87.61,3000.0,87.2354,87.515,87.1955,87.4751,3000.0
2015-05-05 13:30:00,87.56,87.6,87.45,87.6,500.0,87.4251,87.4651,87.3153,87.4651,500.0
2015-05-05 13:40:00,87.62,87.62,87.37,87.37,900.0,87.485,87.485,87.2354,87.2354,900.0
2015-05-05 13:50:00,87.46,87.53,87.4,87.4,1200.0,87.3253,87.3952,87.2654,87.2654,1200.0
2015-05-05 14:00:00,87.39,87.48,87.34,87.4,2200.0,87.2554,87.3453,87.2055,87.2654,2200.0
2015-05-05 14:10:00,87.47,87.69,87.47,87.69,2900.0,87.3353,87.5549,87.3353,87.5549,2900.0
2015-05-05 14:20:00,87.69,87.87,87.49,87.49,4300.0,87.5549,87.7347,87.3552,87.3552,4300.0
2015-05-05 14:30:00,87.49,87.7,87.43,87.65,3300.0,87.3552,87.5649,87.2953,87.515,3300.0
2015-05-05 14:40:00,87.43,87.57,87.43,87.56,1100.0,87.2953,87.4351,87.2953,87.4251,1100.0
2015-05-05 14:50:00,87.59,87.81,87.54,87.71,2200.0,87.4551,87.6748,87.4052,87.5749,2200.0
2015-05-05 15:00:00,87.68,87.74,87.59,87.63,4100.0,87.545,87.6049,87.4551,87.495,4100.0
2015-05-05 15:10:00,87.63,87.87,87.63,87.63,1800.0,87.495,87.7347,87.495,87.495,1800.0
2015-05-05 15:20:00,87.66,87.84,87.62,87.7,3300.0,87.525,87.7047,87.485,87.5649,3300.0
2015-05-05 15:30:00,87.73,87.78,87.54,87.55,7900.0,87.5949,87.6448,87.4052,87.4152,7900.0
2015-05-05 15:40:00,87.52,87.57,87.35,87.38,3900.0,87.3852,87.4351,87.2155,87.2454,3900.0
2015-05-05 15:50:00,87.37,87.63,87.35,87.6,18700.0,87.2354,87.495,87.2155,87.4651,18700.0
2015-05-06 09:30:00,87.59,87.93,87.4,87.4,2400.0,87.4551,87.7946,87.2654,87.2654,2400.0
2015-05-06 09:40:00,87.36,87.49,87.08,87.48,4700.0,87.2254,87.3552,86.9459,87.3453,4700.0
2015-05-06 09:50:00,87.5,87.5,86.97,87.02,3800.0,87.3652,87.3652,86.836,86.886,3800.0
2015-05-06 10:00:00,86.99,87.42,86.96,87.11,4400.0,86.856,87.2854,86.8261,86.9758,4400.0
2015-05-06 10:10:00,86.93,87.24,86.87,87.18,1900.0,86.7961,87.1056,86.7362,87.0457,1900.0
2015-05-06 10:20:00,87.23,87.26,86.93,86.93,3400.0,87.0956,87.1256,86.7961,86.7961,3400.0
2015-05-06 10:30:00,86.93,87.05,86.79,86.93,1100.0,86.7961,86.9159,86.6563,86.7961,1100.0
2015-05-06 10:40:00,87.08,87.14,87.01,87.08,2400.0,86.9459,87.0058,86.876,86.9459,2400.0
2015-05-06 10:50:00,87.01,87.11,86.98,87.02,2000.0,86.876,86.9758,86.846,86.886,2000.0
2015-05-06 11:00:00,87.11,87.11,86.77,86.77,1700.0,86.9758,86.9758,86.6364,86.6364,1700.0
2015-05-06 11:10:00,86.81,86.82,86.57,86.64,1600.0,86.6763,86.6863,86.4367,86.5066,1600.0
2015-05-06 11:20:00,86.57,86.9,86.53,86.83,1500.0,86.4367,86.7662,86.3967,86.6963,1500.0
2015-05-06 11:30:00,86.9,86.98,86.82,86.82,1300.0,86.7662,86.846,86.6863,86.6863,1300.0
2015-05-06 11:40:00,86.81,86.98,86.75,86.86,6100.0,86.6763,86.846,86.6164,86.7262,6100.0
2015-05-06 11:50:00,86.96,86.99,86.9,86.97,600.0,86.8261,86.856,86.7662,86.836,600.0
2015-05-06 12:00:00,86.94,86.95,86.72,86.95,900.0,86.8061,86.8161,86.5864,86.8161,900.0
2015-05-06 12:10:00,86.78,86.78,86.77,86.77,200.0,86.6463,86.6463,86.6364,86.6364,200.0
2015-05-06 12:20:00,86.92,87.01,86.92,87.0,600.0,86.7861,86.876,86.7861,86.866,600.0
2015-05-06 12:30:00,86.95,87.11,86.91,87.1,1300.0,86.8161,86.9758,86.7761,86.9658,1300.0
2015-05-06 12:40:00,87.02,87.13,86.96,87.13,4500.0,86.886,86.9958,86.8261,86.9958,4500.0
2015-05-06 12:50:00,87.15,87.36,87.11,87.16,2200.0,87.0158,87.2254,86.9758,87.0258,2200.0
2015-05-06 13:00:00,87.1,87.17,87.04,87.17,600.0,86.9658,87.0357,86.9059,87.0357,600.0
2015-05-06 13:10:00,86.96,87.18,86.96,87.18,700.0,86.8261,87.0457,86.8261,87.0457,700.0
2015-05-06 13:20:00,87.12,87.14,86.75,86.75,2100.0,86.9858,87.0058,86.6164,86.6164,2100.0
2015-05-06 13:30:00,86.64,86.78,86.62,86.63,1000.0,86.5066,86.6463,86.4866,86.4966,1000.0
2015-05-06 13:40:00,86.76,86.76,86.62,86.63,800.0,86.6264,86.6264,86.4866,86.4966,800.0
2015-05-06 13:50:00,86.59,86.77,86.59,86.7,1200.0,86.4566,86.6364,86.4566,86.5665,1200.0
2015-05-06 14:00:00,86.75,87.04,86.75,86.93,1500.0,86.6164,86.9059,86.6164,86.7961,1500.0
2015-05-06 14:10:00,86.77,86.81,86.64,86.74,1700.0,86.6364,86.6763,86.5066,86.6064,1700.0
2015-05-06 14:20:00,86.71,86.72,86.53,86.56,900.0,86.5764,86.5864,86.3967,86.4267,900.0
2015-05-06 14:30:00,86.52,86.56,86.11,86.3,4400.0,86.3867,86.4267,85.9774,86.1671,4400.0
2015-05-06 14:40:00,86.36,86.52,86.32,86.52,1000.0,86.227,86.3867,86.187,86.3867,1000.0
2015-05-06 14:50:00,86.61,86.72,86.6,86.62,1900.0,86.4766,86.5864,86.4666,86.4866,1900.0
2015-05-06 15:00:00,86.58,86.86,86.58,86.86,2600.0,86.4466,86.7262,86.4466,86.7262,2600.0
2015-05-06 15:10:00,86.75,86.84,86.58,86.61,2100.0,86.6164,86.7062,86.4466,86.4766,2100.0
2015-05-06 15:20:00,86.7,86.76,86.56,86.76,1900.0,86.5665,86.6264,86.4267,86.6264,1900.0
2015-05-06 15:30:00,86.85,86.85,86.67,86.84,1100.0,86.7162,86.7162,86.5365,86.7062,1100.0
2015-05-06 15:40:00,86.85,86.93,86.71,86.9,4900.0,86.7162,86.7961,86.5764,86.7662,4900.0
2015-05-06 15:50:00,86.9,87.09,86.78,87.09,12800.0,86.7662,86.9559,86.6463,86.9559,12800.0
2015-05-07 09:30:00,86.62,87.52,86.62,87.5,4800.0,86.4866,87.3852,86.4866,87.3652,4800.0
2015-05-07 09:40:00,87.62,88.1,87.59,87.95,2600.0,87.485,87.9643,87.4551,87.8145,2600.0
2015-05-07 09:50:00,87.53,87.54,86.92,87.22,2600.0,87.3952,87.4052,86.7861,87.0857,2600.0
2015-05-07 10:00:00,87.22,87.61,87.21,87.4,1800.0,87.0857,87.4751,87.0757,87.2654,1800.0
2015-05-07 10:10:00,87.54,87.75,87.47,87.7,2900.0,87.4052,87.6148,87.3353,87.5649,2900.0
2015-05-07 10:20:00,87.46,87.62,87.37,87.37,2100.0,87.3253,87.485,87.2354,87.2354,2100.0
2015-05-07 10:30:00,87.29,87.37,87.2,87.37,3900.0,87.1556,87.2354,87.0657,87.2354,3900.0
2015-05-07 10:40:00,87.37,87.52,87.3,87.37,2200.0,87.2354,87.3852,87.1655,87.2354,2200.0
2015-05-07 10:50:00,87.6,87.67,87.56,87.67,500.0,87.4651,87.535,87.4251,87.535,500.0
2015-05-07 11:00:00,87.68,87.77,87.53,87.77,1200.0,87.545,87.6348,87.3952,87.6348,1200.0
2015-05-07 11:10:00,87.85,87.94,87.67,87.94,300.0,87.7147,87.8046,87.535,87.8046,300.0
2015-05-07 11:20:00,87.9,87.9,87.9,87.9,100.0,87.7646,87.7646,87.7646,87.7646,100.0
2015-05-07 11:30:00,87.9,87.9,87.75,87.75,2900.0,87.7646,87.7646,87.6148,87.6148,2900.0
2015-05-07 11:40:00,87.67,87.67,87.67,87.67,100.0,87.535,87.535,87.535,87.535,100.0
2015-05-07 11:50:00,87.66,87.66,87.25,87.41,1200.0,87.525,87.525,87.1156,87.2754,1200.0
2015-05-07 12:00:00,87.41,87.41,87.41,87.41,0.0,87.2754,87.2754,87.2754,87.2754,0.0
2015-05-07 12:10:00,87.36,87.69,87.36,87.69,1900.0,87.2254,87.5549,87.2254,87.5549,1900.0
2015-05-07 12:20:00,87.86,87.93,87.79,87.79,1300.0,87.7247,87.7946,87.6548,87.6548,1300.0
2015-05-07 12:30:00,87.91,87.92,87.81,87.92,1300.0,87.7746,87.7846,87.6748,87.7846,1300.0
2015-05-07 12:40:00,87.92,88.03,87.89,87.89,1500.0,87.7846,87.8944,87.7546,87.7546,1500.0
2015-05-07 12:50:00,87.84,87.91,87.76,87.83,900.0,87.7047,87.7746,87.6248,87.6947,900.0
2015-05-07 13:00:00,87.92,87.96,87.91,87.92,400.0,87.7846,87.8245,87.7746,87.7846,400.0
2015-05-07 13:10:00,87.9,87.92,87.76,87.76,1700.0,87.7646,87.7846,87.6248,87.6248,1700.0
2015-05-07 13:20:00,87.8,87.84,87.75,87.84,400.0,87.6648,87.7047,87.6148,87.7047,400.0
2015-05-07 13:30:00,87.76,87.81,87.76,87.81,500.0,87.6248,87.6748,87.6248,87.6748,500.0
2015-05-07 13:40:00,87.81,87.81,87.8,87.81,700.0,87.6748,87.6748,87.6648,87.6748,700.0
2015-05-07 13:50:00,87.8,87.82,87.72,87.82,900.0,87.6648,87.6847,87.5849,87.6847,900.0
2015-05-07 14:00:00,87.9,87.9,87.9,87.9,100.0,87.7646,87.7646,87.7646,87.7646,100.0
2015-05-07 14:10:00,87.96,88.0,87.96,87.97,800.0,87.8245,87.8645,87.8245,87.8345,800.0
2015-05-07 14:20:00,87.95,88.05,87.95,88.01,1000.0,87.8145,87.9144,87.8145,87.8744,1000.0
2015-05-07 14:30:00,88.03,88.03,88.0,88.0,500.0,87.8944,87.8944,87.8645,87.8645,500.0
2015-05-07 14:40:00,87.99,88.08,87.99,88.07,900.0,87.8545,87.9443,87.8545,87.9344,900.0
2015-05-07 14:50:00,87.96,88.14,87.96,88.14,1000.0,87.8245,88.0042,87.8245,88.0042,1000.0
2015-05-07 15:00:00,88.11,88.25,88.11,88.2,1100.0,87.9743,88.1141,87.9743,88.0642,1100.0
2015-05-07 15:10:00,88.1,88.1,87.84,87.87,2100.0,87.9643,87.9643,87.7047,87.7347,2100.0
2015-05-07 15:20:00,87.87,87.94,87.83,87.83,6300.0,87.7347,87.8046,87.6947,87.6947,6300.0
2015-05-07 15:30:00,87.83,87.97,87.83,87.94,1700.0,87.6947,87.8345,87.6947,87.8046,1700.0
2015-05-07 15:40:00,87.89,87.93,87.63,87.86,4400.0,87.7546,87.7946,87.495,87.7247,4400.0
2015-05-07 15:50:00,87.84,87.9,87.65,87.83,16900.0,87.7047,87.7646,87.515,87.6947,16900.0
2015-05-08 09:30:00,88.76,88.76,88.48,88.75,3800.0,88.6233,88.6233,88.3437,88.6133,3800.0
2015-05-08 09:40:00,88.61,88.75,87.85,88.1,7000.0,88.4735,88.6133,87.7147,87.9643,7000.0
2015-05-08 09:50:00,88.21,88.38,88.21,88.38,500.0,88.0741,88.2439,88.0741,88.2439,500.0
2015-05-08 10:00:00,88.48,88.6,88.34,88.6,2100.0,88.3437,88.4635,88.2039,88.4635,2100.0
2015-05-08 10:10:00,88.47,88.52,88.4,88.4,1500.0,88.3337,88.3837,88.2638,88.2638,1500.0
2015-05-08 10:20:00,88.35,88.35,88.26,88.26,600.0,88.2139,88.2139,88.1241,88.1241,600.0
2015-05-08 10:30:00,88.28,88.31,88.1,88.1,3000.0,88.144,88.174,87.9643,87.9643,3000.0
2015-05-08 10:40:00,88.11,88.31,88.08,88.08,1300.0,87.9743,88.174,87.9443,87.9443,1300.0
2015-05-08 10:50:00,88.06,88.08,87.96,87.96,600.0,87.9244,87.9443,87.8245,87.8245,600.0
2015-05-08 11:00:00,87.97,88.04,87.94,87.94,1000.0,87.8345,87.9044,87.8046,87.8046,1000.0
2015-05-08 11:10:00,87.89,88.07,87.76,87.99,3400.0,87.7546,87.9344,87.6248,87.8545,3400.0
2015-05-08 11:20:00,88.07,88.07,87.98,87.98,5100.0,87.9344,87.9344,87.8445,87.8445,5100.0
2015-05-08 11:30:00,88.01,88.03,87.95,87.95,1600.0,87.8744,87.8944,87.8145,87.8145,1600.0
2015-05-08 11:40:00,87.94,87.94,87.55,87.55,1100.0,87.8046,87.8046,87.4152,87.4152,1100.0
2015-05-08 11:50:00,87.56,87.57,87.38,87.57,3300.0,87.4251,87.4351,87.2454,87.4351,3300.0
2015-05-08 12:00:00,87.59,87.7,87.53,87.53,1600.0,87.4551,87.5649,87.3952,87.3952,1600.0
2015-05-08 12:10:00,87.43,87.48,87.4,87.4,700.0,87.2953,87.3453,87.2654,87.2654,700.0
2015-05-08 12:20:00,87.41,87.53,87.36,87.44,3000.0,87.2754,87.3952,87.2254,87.3053,3000.0
2015-05-08 12:30:00,87.51,87.53,87.29,87.29,5000.0,87.3752,87.3952,87.1556,87.1556,5000.0
2015-05-08 12:40:00,87.4,87.4,87.32,87.38,1100.0,87.2654,87.2654,87.1855,87.2454,1100.0
2015-05-08 12:50:00,87.34,87.34,87.1,87.1,1400.0,87.2055,87.2055,86.9658,86.9658,1400.0
2015-05-08 13:00:00,87.16,87.34,87.16,87.33,1700.0,87.0258,87.2055,87.0258,87.1955,1700.0
2015-05-08 13:10:00,87.44,87.44,87.25,87.3,1500.0,87.3053,87.3053,87.1156,87.1655,1500.0
2015-05-08 13:20:00,87.21,87.27,87.13,87.25,1400.0,87.0757,87.1356,86.9958,87.1156,1400.0
2015-05-08 13:30:00,87.16,87.16,86.9,87.02,5800.0,87.0258,87.0258,86.7662,86.886,5800.0
2015-05-08 13:40:00,87.07,87.07,87.02,87.02,1900.0,86.9359,86.9359,86.886,86.886,1900.0
2015-05-08 13:50:00,87.02,87.02,86.87,86.88,1400.0,86.886,86.886,86.7362,86.7462,1400.0
2015-05-08 14:00:00,86.87,86.88,86.87,86.88,900.0,86.7362,86.7462,86.7362,86.7462,900.0
2015-05-08 14:10:00,86.88,86.88,86.78,86.87,1400.0,86.7462,86.7462,86.6463,86.7362,1400.0
2015-05-08 14:20:00,86.87,86.94,86.87,86.94,1200.0,86.7362,86.8061,86.7362,86.8061,1200.0
2015-05-08 14:30:00,86.94,86.94,86.69,86.78,1900.0,86.8061,86.8061,86.5565,86.6463,1900.0
2015-05-08 14:40:00,86.79,87.03,86.78,87.03,2000.0,86.6563,86.896,86.6463,86.896,2000.0
2015-05-08 14:50:00,87.04,87.08,86.83,86.83,1400.0,86.9059,86.9459,86.6963,86.6963,1400.0
2015-05-08 15:00:00,86.87,86.98,86.87,86.98,2200.0,86.7362,86.846,86.7362,86.846,2200.0
2015-05-08 15:10:00,87.02,87.17,87.02,87.08,2300.0,86.886,87.0357,86.886,86.9459,2300.0
2015-05-08 15:20:00,87.07,87.15,87.04,87.14,3100.0,86.9359,87.0158,86.9059,87.0058,3100.0
2015-05-08 15:30:00,87.12,87.19,87.06,87.15,4000.0,86.9858,87.0557,86.9259,87.0158,4000.0
2015-05-08 15:40:00,87.16,87.36,87.15,87.31,4800.0,87.0258,87.2254,87.0158,87.1755,4800.0
2015-05-08 15:50:00,87.33,87.49,87.2,87.26,16100.0,87.1955,87.3552,87.0657,87.1256,16100.0
2015-05-11 09:30:00,87.0,87.54,87.0,87.54,5600.0,86.866,87.4052,86.866,87.4052,5600.0
2015-05-11 09:40:00,87.62,87.75,87.55,87.72,5800.0,87.485,87.6148,87.4152,87.5849,5800.0
2015-05-11 09:50:00,87.69,87.69,87.19,87.19,2100.0,87.5549,87.5549,87.0557,87.0557,2100.0
2015-05-11 10:00:00,87.19,87.56,87.18,87.43,2500.0,87.0557,87.4251,87.0457,87.2953,2500.0
2015-05-11 10:10:00,87.42,87.42,87.16,87.16,500.0,87.2854,87.2854,87.0258,87.0258,500.0
2015-05-11 10:20:00,87.14,87.14,86.97,86.97,1900.0,87.0058,87.0058,86.836,86.836,1900.0
2015-05-11 10:30:00,86.96,87.36,86.8,87.36,9000.0,86.8261,87.2254,86.6663,87.2254,9000.0
2015-05-11 10:40:00,87.42,87.52,87.36,87.52,2200.0,87.2854,87.3852,87.2254,87.3852,2200.0
2015-05-11 10:50:00,87.57,87.66,87.57,87.61,900.0,87.4351,87.525,87.4351,87.4751,900.0
2015-05-11 11:00:00,87.72,88.05,87.66,88.05,7300.0,87.5849,87.9144,87.525,87.9144,7300.0
2015-05-11 11:10:00,88.05,88.18,87.88,87.88,4900.0,87.9144,88.0442,87.7446,87.7446,4900.0
2015-05-11 11:20:00,87.91,88.08,87.88,88.08,1200.0,87.7746,87.9443,87.7446,87.9443,1200.0
2015-05-11 11:30:00,88.21,88.21,88.08,88.17,1100.0,88.0741,88.0741,87.9443,88.0342,1100.0
2015-05-11 11:40:00,88.18,88.23,88.1,88.17,2500.0,88.0442,88.0941,87.9643,88.0342,2500.0
2015-05-11 11:50:00,88.11,88.19,88.06,88.09,2700.0,87.9743,88.0542,87.9244,87.9543,2700.0
2015-05-11 12:00:00,88.15,88.15,87.74,87.83,3200.0,88.0142,88.0142,87.6049,87.6947,3200.0
2015-05-11 12:10:00,87.71,87.89,87.71,87.72,1900.0,87.5749,87.7546,87.5749,87.5849,1900.0
2015-05-11 12:20:00,87.73,87.73,87.73,87.73,100.0,87.5949,87.5949,87.5949,87.5949,100.0
2015-05-11 12:30:00,88.02,88.02,88.02,88.02,200.0,87.8844,87.8844,87.8844,87.8844,200.0
2015-05-11 12:40:00,88.01,88.02,88.0,88.01,700.0,87.8744,87.8844,87.8645,87.8744,700.0
2015-05-11 12:50:00,88.02,88.07,87.95,87.98,2500.0,87.8844,87.9344,87.8145,87.8445,2500.0
2015-05-11 13:00:00,87.93,87.94,87.82,87.82,2200.0,87.7946,87.8046,87.6847,87.6847,2200.0
2015-05-11 13:10:00,87.91,87.91,87.9,87.91,100.0,87.7746,87.7746,87.7646,87.7746,100.0
2015-05-11 13:20:00,87.92,88.03,87.91,88.03,900.0,87.7846,87.8944,87.7746,87.8944,900.0
2015-05-11 13:30:00,88.04,88.04,87.98,87.98,800.0,87.9044,87.9044,87.8445,87.8445,800.0
2015-05-11 13:40:00,88.1,88.11,87.88,87.88,1500.0,87.9643,87.9743,87.7446,87.7446,1500.0
2015-05-11 13:50:00,87.89,88.0,87.8,87.8,2400.0,87.7546,87.8645,87.6648,87.6648,2400.0
2015-05-11 14:00:00,87.91,87.91,87.82,87.82,600.0,87.7746,87.7746,87.6847,87.6847,600.0
2015-05-11 14:10:00,87.81,87.83,87.71,87.71,900.0,87.6748,87.6947,87.5749,87.5749,900.0
2015-05-11 14:20:00,87.73,87.8,87.73,87.8,1200.0,87.5949,87.6648,87.5949,87.6648,1200.0
2015-05-11 14:30:00,87.73,87.81,87.73,87.8,500.0,87.5949,87.6748,87.5949,87.6648,500.0
2015-05-11 14:40:00,87.84,87.95,87.84,87.86,700.0,87.7047,87.8145,87.7047,87.7247,700.0
2015-05-11 14:50:00,87.94,87.94,87.78,87.89,1800.0,87.8046,87.8046,87.6448,87.7546,1800.0
2015-05-11 15:00:00,87.77,87.78,87.7,87.72,1100.0,87.6348,87.6448,87.5649,87.5849,1100.0
2015-05-11 15:10:00,87.74,87.74,87.49,87.5,3400.0,87.6049,87.6049,87.3552,87.3652,3400.0
2015-05-11 15:20:00,87.54,87.58,87.41,87.44,6700.0,87.4052,87.4451,87.2754,87.3053,6700.0
2015-05-11 15:30:00,87.46,87.55,87.33,87.33,4000.0,87.3253,87.4152,87.1955,87.1955,4000.0
2015-05-11 15:40:00,87.31,87.33,87.19,87.25,2500.0,87.1755,87.1955,87.0557,87.1156,2500.0
2015-05-11 15:50:00,87.26,87.3,87.05,87.07,17300.0,87.1256,87.1655,86.9159,86.9359,17300.0
2015-05-12 09:30:00,86.36,87.57,86.36,86.49,4000.0,86.227,87.4351,86.227,86.3568,4000.0
2015-05-12 09:40:00,86.28,86.28,85.82,85.9,5700.0,86.1471,86.1471,85.6878,85.7677,5700.0
2015-05-12 09:50:00,85.98,86.14,85.72,85.84,5900.0,85.8476,86.0073,85.588,85.7078,5900.0
2015-05-12 10:00:00,85.77,86.05,85.44,85.49,11700.0,85.6379,85.9175,85.3084,85.3583,11700.0
2015-05-12 10:10:00,85.67,85.87,85.5,85.5,3200.0,85.538,85.7377,85.3683,85.3683,3200.0
2015-05-12 10:20:00,85.54,85.79,85.4,85.49,11200.0,85.4082,85.6579,85.2685,85.3583,11200.0
2015-05-12 10:30:00,85.53,85.96,85.53,85.87,4100.0,85.3983,85.8276,85.3983,85.7377,4100.0
2015-05-12 10:40:00,85.99,86.21,85.95,86.1,5400.0,85.8576,86.0772,85.8176,85.9674,5400.0
2015-05-12 10:50:00,86.21,86.22,86.1,86.15,2100.0,86.0772,86.0872,85.9674,86.0173,2100.0
2015-05-12 11:00:00,86.15,86.36,86.06,86.28,7500.0,86.0173,86.227,85.9274,86.1471,7500.0
2015-05-12 11:10:00,86.41,86.41,86.2,86.2,1100.0,86.2769,86.2769,86.0672,86.0672,1100.0
2015-05-12 11:20:00,86.31,86.65,86.31,86.44,8300.0,86.1771,86.5165,86.1771,86.3069,8300.0
2015-05-12 11:30:00,86.42,86.56,86.37,86.54,1400.0,86.2869,86.4267,86.237,86.4067,1400.0
2015-05-12 11:40:00,86.64,86.8,86.64,86.8,1000.0,86.5066,86.6663,86.5066,86.6663,1000.0
2015-05-12 11:50:00,86.73,86.84,86.55,86.55,2600.0,86.5964,86.7062,86.4167,86.4167,2600.0
2015-05-12 12:00:00,86.6,86.65,86.54,86.57,2400.0,86.4666,86.5165,86.4067,86.4367,2400.0
2015-05-12 12:10:00,86.71,86.71,86.6,86.67,2000.0,86.5764,86.5764,86.4666,86.5365,2000.0
2015-05-12 12:20:00,86.62,86.82,86.62,86.82,800.0,86.4866,86.6863,86.4866,86.6863,800.0
2015-05-12 12:30:00,86.66,86.8,86.64,86.8,1400.0,86.5265,86.6663,86.5066,86.6663,1400.0
2015-05-12 12:40:00,86.95,87.16,86.95,87.03,1100.0,86.8161,87.0258,86.8161,86.896,1100.0
2015-05-12 12:50:00,87.1,87.22,86.9,87.03,2400.0,86.9658,87.0857,86.7662,86.896,2400.0
2015-05-12 13:00:00,87.03,87.03,86.85,86.9,2900.0,86.896,86.896,86.7162,86.7662,2900.0
2015-05-12 13:10:00,86.9,86.95,86.79,86.79,2900.0,86.7662,86.8161,86.6563,86.6563,2900.0
2015-05-12 13:20:00,86.89,86.89,86.75,86.83,300.0,86.7562,86.7562,86.6164,86.6963,300.0
2015-05-12 13:30:00,86.75,86.9,86.54,86.54,8100.0,86.6164,86.7662,86.4067,86.4067,8100.0
2015-05-12 13:40:00,86.53,86.61,86.53,86.61,300.0,86.3967,86.4766,86.3967,86.4766,300.0
2015-05-12 13:50:00,86.53,86.67,86.53,86.57,3300.0,86.3967,86.5365,86.3967,86.4367,3300.0
2015-05-12 14:00:00,86.61,86.87,86.57,86.87,1700.0,86.4766,86.7362,86.4367,86.7362,1700.0
2015-05-12 14:10:00,86.87,86.87,86.74,86.81,1400.0,86.7362,86.7362,86.6064,86.6763,1400.0
2015-05-12 14:20:00,86.82,86.94,86.76,86.89,2900.0,86.6863,86.8061,86.6264,86.7562,2900.0
2015-05-12 14:30:00,86.96,86.97,86.85,86.86,2000.0,86.8261,86.836,86.7162,86.7262,2000.0
2015-05-12 14:40:00,86.91,87.0,86.81,86.81,4100.0,86.7761,86.866,86.6763,86.6763,4100.0
2015-05-12 14:50:00,86.85,86.99,86.63,86.64,5500.0,86.7162,86.856,86.4966,86.5066,5500.0
2015-05-12 15:00:00,86.7,86.91,86.7,86.82,2800.0,86.5665,86.7761,86.5665,86.6863,2800.0
2015-05-12 15:10:00,86.84,86.89,86.58,86.58,4400.0,86.7062,86.7562,86.4466,86.4466,4400.0
2015-05-12 15:20:00,86.73,86.82,86.61,86.65,3200.0,86.5964,86.6863,86.4766,86.5165,3200.0
2015-05-12 15:30:00,86.74,86.77,86.49,86.49,3600.0,86.6064,86.6364,86.3568,86.3568,3600.0
2015-05-12 15:40:00,86.54,86.86,86.51,86.83,6100.0,86.4067,86.7262,86.3768,86.6963,6100.0
2015-05-12 15:50:00,86.81,86.81,86.51,86.63,11300.0,86.6763,86.6763,86.3768,86.4966,11300.0
2015-05-13 09:30:00,86.88,87.17,86.88,87.17,700.0,86.7462,87.0357,86.7462,87.0357,700.0
2015-05-13 09:40:00,87.24,87.24,87.08,87.08,1100.0,87.1056,87.1056,86.9459,86.9459,1100.0
2015-05-13 09:50:00,87.07,87.18,87.07,87.08,1600.0,86.9359,87.0457,86.9359,86.9459,1600.0
2015-05-13 10:00:00,87.1,87.1,86.81,86.91,3700.0,86.9658,86.9658,86.6763,86.7761,3700.0
2015-05-13 10:10:00,87.04,87.04,86.71,86.71,1400.0,86.9059,86.9059,86.5764,86.5764,1400.0
2015-05-13 10:20:00,86.7,86.82,86.7,86.74,2400.0,86.5665,86.6863,86.5665,86.6064,2400.0
2015-05-13 10:30:00,86.67,86.68,86.55,86.62,4000.0,86.5365,86.5465,86.4167,86.4866,4000.0
2015-05-13 10:40:00,86.48,86.56,86.48,86.56,4600.0,86.3468,86.4267,86.3468,86.4267,4600.0
2015-05-13 10:50:00,86.57,86.84,86.57,86.61,3500.0,86.4367,86.7062,86.4367,86.4766,3500.0
2015-05-13 11:00:00,86.39,86.39,86.26,86.32,1300.0,86.2569,86.2569,86.1271,86.187,1300.0
2015-05-13 11:10:00,86.36,86.9,86.35,86.9,3800.0,86.227,86.7662,86.217,86.7662,3800.0
2015-05-13 11:20:00,86.8,86.8,86.63,86.63,1500.0,86.6663,86.6663,86.4966,86.4966,1500.0
2015-05-13 11:30:00,86.65,86.87,86.64,86.86,1800.0,86.5165,86.7362,86.5066,86.7262,1800.0
2015-05-13 11:40:00,86.86,86.98,86.86,86.98,900.0,86.7262,86.846,86.7262,86.846,900.0
2015-05-13 11:50:00,86.93,86.93,86.9,86.9,200.0,86.7961,86.7961,86.7662,86.7662,200.0
2015-05-13 12:00:00,86.95,87.06,86.93,86.99,3200.0,86.8161,86.9259,86.7961,86.856,3200.0
2015-05-13 12:10:00,86.95,86.95,86.9,86.9,200.0,86.8161,86.8161,86.7662,86.7662,200.0
2015-05-13 12:20:00,86.98,86.98,86.81,86.92,3400.0,86.846,86.846,86.6763,86.7861,3400.0
2015-05-13 12:30:00,86.84,87.06,86.84,87.06,1800.0,86.7062,86.9259,86.7062,86.9259,1800.0
2015-05-13 12:40:00,87.02,87.11,87.02,87.11,2200.0,86.886,86.9758,86.886,86.9758,2200.0
2015-05-13 12:50:00,87.17,87.21,87.11,87.21,700.0,87.0357,87.0757,86.9758,87.0757,700.0
2015-05-13 13:00:00,87.22,87.49,87.22,87.48,1900.0,87.0857,87.3552,87.0857,87.3453,1900.0
2015-05-13 13:10:00,87.57,87.57,87.36,87.36,1400.0,87.4351,87.4351,87.2254,87.2254,1400.0
2015-05-13 13:20:00,87.39,87.39,87.29,87.34,1300.0,87.2554,87.2554,87.1556,87.2055,1300.0
2015-05-13 13:30:00,87.38,87.46,87.35,87.43,800.0,87.2454,87.3253,87.2155,87.2953,800.0
2015-05-13 13:40:00,87.5,87.5,87.37,87.37,1000.0,87.3652,87.3652,87.2354,87.2354,1000.0
2015-05-13 13:50:00,87.35,87.35,87.25,87.29,2000.0,87.2155,87.2155,87.1156,87.1556,2000.0
2015-05-13 14:00:00,87.34,87.45,87.27,87.32,1000.0,87.2055,87.3153,87.1356,87.1855,1000.0
2015-05-13 14:10:00,87.23,87.23,87.1,87.1,1300.0,87.0956,87.0956,86.9658,86.9658,1300.0
2015-05-13 14:20:00,87.09,87.18,86.89,87.08,3700.0,86.9559,87.0457,86.7562,86.9459,3700.0
2015-05-13 14:30:00,87.1,87.11,87.07,87.07,700.0,86.9658,86.9758,86.9359,86.9359,700.0
2015-05-13 14:40:00,87.04,87.27,87.04,87.24,1600.0,86.9059,87.1356,86.9059,87.1056,1600.0
2015-05-13 14:50:00,87.25,87.25,87.03,87.1,2000.0,87.1156,87.1156,86.896,86.9658,2000.0
2015-05-13 15:00:00,87.11,87.24,87.11,87.22,4200.0,86.9758,87.1056,86.9758,87.0857,4200.0
2015-05-13 15:10:00,87.18,87.19,87.1,87.11,2700.0,87.0457,87.0557,86.9658,86.9758,2700.0
2015-05-13 15:20:00,87.06,87.17,86.96,87.17,2900.0,86.9259,87.0357,86.8261,87.0357,2900.0
2015-05-13 15:30:00,87.12,87.15,86.82,86.98,6600.0,86.9858,87.0158,86.6863,86.846,6600.0
2015-05-13 15:40:00,87.0,87.03,86.81,86.81,3100.0,86.866,86.896,86.6763,86.6763,3100.0
2015-05-13 15:50:00,86.81,86.85,86.68,86.83,10800.0,86.6763,86.7162,86.5465,86.6963,10800.0
2015-05-14 09:30:00,87.42,87.5,86.75,87.5,3000.0,87.2854,87.3652,86.6164,87.3652,3000.0
2015-05-14 09:40:00,87.5,87.75,87.2,87.4,7200.0,87.3652,87.6148,87.0657,87.2654,7200.0
2015-05-14 09:50:00,87.58,87.58,87.37,87.37,500.0,87.4451,87.4451,87.2354,87.2354,500.0
2015-05-14 10:00:00,87.32,87.55,87.13,87.55,1200.0,87.1855,87.4152,86.9958,87.4152,1200.0
2015-05-14 10:10:00,87.62,87.93,87.61,87.93,1600.0,87.485,87.7946,87.4751,87.7946,1600.0
2015-05-14 10:20:00,87.84,87.84,87.74,87.77,700.0,87.7047,87.7047,87.6049,87.6348,700.0
2015-05-14 10:30:00,87.69,88.0,87.69,88.0,1200.0,87.5549,87.8645,87.5549,87.8645,1200.0
2015-05-14 10:40:00,88.03,88.03,87.88,87.99,1800.0,87.8944,87.8944,87.7446,87.8545,1800.0
2015-05-14 10:50:00,87.96,87.99,87.87,87.99,1600.0,87.8245,87.8545,87.7347,87.8545,1600.0
2015-05-14 11:00:00,87.98,88.06,87.88,87.94,1200.0,87.8445,87.9244,87.7446,87.8046,1200.0
2015-05-14 11:10:00,87.87,87.87,87.49,87.49,1500.0,87.7347,87.7347,87.3552,87.3552,1500.0
2015-05-14 11:20:00,87.45,87.45,87.34,87.36,500.0,87.3153,87.3153,87.2055,87.2254,500.0
2015-05-14 11:30:00,87.49,87.49,87.33,87.38,1000.0,87.3552,87.3552,87.1955,87.2454,1000.0
2015-05-14 11:40:00,87.29,87.33,87.12,87.15,1800.0,87.1556,87.1955,86.9858,87.0158,1800.0
2015-05-14 11:50:00,87.28,87.5,87.28,87.5,2100.0,87.1456,87.3652,87.1456,87.3652,2100.0
2015-05-14 12:00:00,87.5,87.6,87.46,87.56,2800.0,87.3652,87.4651,87.3253,87.4251,2800.0
2015-05-14 12:10:00,87.51,87.57,87.51,87.57,2100.0,87.3752,87.4351,87.3752,87.4351,2100.0
2015-05-14 12:20:00,87.69,87.8,87.68,87.68,5100.0,87.5549,87.6648,87.545,87.545,5100.0
2015-05-14 12:30:00,87.77,87.97,87.68,87.97,5600.0,87.6348,87.8345,87.545,87.8345,5600.0
2015-05-14 12:40:00,88.04,88.08,87.94,87.99,1200.0,87.9044,87.9443,87.8046,87.8545,1200.0
2015-05-14 12:50:00,87.95,88.04,87.91,87.97,2300.0,87.8145,87.9044,87.7746,87.8345,2300.0
2015-05-14 13:00:00,88.05,88.09,88.01,88.01,500.0,87.9144,87.9543,87.8744,87.8744,500.0
2015-05-14 13:10:00,88.08,88.08,87.96,87.96,700.0,87.9443,87.9443,87.8245,87.8245,700.0
2015-05-14 13:20:00,87.86,87.93,87.81,87.92,2400.0,87.7247,87.7946,87.6748,87.7846,2400.0
2015-05-14 13:30:00,88.02,88.08,87.93,87.98,2300.0,87.8844,87.9443,87.7946,87.8445,2300.0
2015-05-14 13:40:00,88.05,88.07,87.83,87.83,1900.0,87.9144,87.9344,87.6947,87.6947,1900.0
2015-05-14 13:50:00,87.9,87.93,87.83,87.84,1200.0,87.7646,87.7946,87.6947,87.7047,1200.0
2015-05-14 14:00:00,87.95,88.04,87.91,87.91,2800.0,87.8145,87.9044,87.7746,87.7746,2800.0
2015-05-14 14:10:00,88.03,88.06,87.89,87.89,1400.0,87.8944,87.9244,87.7546,87.7546,1400.0
2015-05-14 14:20:00,87.86,87.86,87.83,87.86,500.0,87.7247,87.7247,87.6947,87.7247,500.0
2015-05-14 14:30:00,87.82,87.98,87.82,87.92,800.0,87.6847,87.8445,87.6847,87.7846,800.0
2015-05-14 14:40:00,87.86,87.86,87.75,87.76,1400.0,87.7247,87.7247,87.6148,87.6248,1400.0
2015-05-14 14:50:00,87.76,87.91,87.75,87.91,1300.0,87.6248,87.7746,87.6148,87.7746,1300.0
2015-05-14 15:00:00,87.91,88.0,87.79,88.0,5300.0,87.7746,87.8645,87.6548,87.8645,5300.0
2015-05-14 15:10:00,87.97,88.0,87.91,87.91,2900.0,87.8345,87.8645,87.7746,87.7746,2900.0
2015-05-14 15:20:00,87.89,87.97,87.89,87.91,3200.0,87.7546,87.8345,87.7546,87.7746,3200.0
2015-05-14 15:30:00,87.88,88.0,87.87,88.0,3300.0,87.7446,87.8645,87.7347,87.8645,3300.0
2015-05-14 15:40:00,88.0,88.23,87.95,88.23,10400.0,87.8645,88.0941,87.8145,88.0941,10400.0
2015-05-14 15:50:00,88.16,88.43,88.16,88.41,18600.0,88.0242,88.2938,88.0242,88.2738,18600.0
2015-05-15 09:30:00,88.49,89.33,88.49,88.97,10800.0,88.3537,89.1924,88.3537,88.833,10800.0
2015-05-15 09:40:00,89.16,89.16,88.83,88.94,2000.0,89.0227,89.0227,88.6932,88.803,2000.0
2015-05-15 09:50:00,88.98,88.98,88.82,88.98,1500.0,88.843,88.843,88.6832,88.843,1500.0
2015-05-15 10:00:00,88.98,88.98,88.74,88.92,1800.0,88.843,88.843,88.6033,88.783,1800.0
2015-05-15 10:10:00,88.93,88.98,88.8,88.83,9000.0,88.793,88.843,88.6632,88.6932,9000.0
2015-05-15 10:20:00,88.8,88.8,88.64,88.72,3400.0,88.6632,88.6632,88.5035,88.5834,3400.0
2015-05-15 10:30:00,88.74,88.74,88.4,88.45,2300.0,88.6033,88.6033,88.2638,88.3138,2300.0
2015-05-15 10:40:00,88.43,88.52,88.41,88.49,1400.0,88.2938,88.3837,88.2738,88.3537,1400.0
2015-05-15 10:50:00,88.5,88.5,88.28,88.28,1200.0,88.3637,88.3637,88.144,88.144,1200.0
2015-05-15 11:00:00,88.23,88.42,88.11,88.35,2500.0,88.0941,88.2838,87.9743,88.2139,2500.0
2015-05-15 11:10:00,88.46,88.47,88.18,88.26,8400.0,88.3238,88.3337,88.0442,88.1241,8400.0
2015-05-15 11:20:00,88.24,88.24,87.97,87.97,1300.0,88.1041,88.1041,87.8345,87.8345,1300.0
2015-05-15 11:30:00,88.12,88.12,87.92,88.05,1200.0,87.9843,87.9843,87.7846,87.9144,1200.0
2015-05-15 11:40:00,88.05,88.05,87.81,87.81,2200.0,87.9144,87.9144,87.6748,87.6748,2200.0
2015-05-15 11:50:00,87.78,88.05,87.78,87.99,1400.0,87.6448,87.9144,87.6448,87.8545,1400.0
2015-05-15 12:00:00,88.06,88.06,87.92,87.97,800.0,87.9244,87.9244,87.7846,87.8345,800.0
2015-05-15 12:10:00,87.96,87.96,87.81,87.81,700.0,87.8245,87.8245,87.6748,87.6748,700.0
2015-05-15 12:20:00,87.81,87.83,87.77,87.79,900.0,87.6748,87.6947,87.6348,87.6548,900.0
2015-05-15 12:30:00,87.76,87.99,87.76,87.89,2300.0,87.6248,87.8545,87.6248,87.7546,2300.0
2015-05-15 12:40:00,87.85,87.99,87.85,87.94,1300.0,87.7147,87.8545,87.7147,87.8046,1300.0
2015-05-15 12:50:00,87.92,88.02,87.86,87.95,1000.0,87.7846,87.8844,87.7247,87.8145,1000.0
2015-05-15 13:00:00,87.99,87.99,87.99,87.99,300.0,87.8545,87.8545,87.8545,87.8545,300.0
2015-05-15 13:10:00,87.97,87.99,87.86,87.87,1900.0,87.8345,87.8545,87.7247,87.7347,1900.0
2015-05-15 13:20:00,87.85,87.9,87.85,87.88,1000.0,87.7147,87.7646,87.7147,87.7446,1000.0
2015-05-15 13:30:00,87.88,87.9,87.88,87.9,400.0,87.7446,87.7646,87.7446,87.7646,400.0
2015-05-15 13:40:00,87.85,87.96,87.85,87.96,1000.0,87.7147,87.8245,87.7147,87.8245,1000.0
2015-05-15 13:50:00,87.96,88.05,87.91,87.91,1700.0,87.8245,87.9144,87.7746,87.7746,1700.0
2015-05-15 14:00:00,87.87,87.88,87.8,87.86,1900.0,87.7347,87.7446,87.6648,87.7247,1900.0
2015-05-15 14:10:00,87.9,87.9,87.86,87.9,300.0,87.7646,87.7646,87.7247,87.7646,300.0
2015-05-15 14:20:00,87.87,88.03,87.87,88.03,1100.0,87.7347,87.8944,87.7347,87.8944,1100.0
2015-05-15 14:30:00,87.97,88.05,87.96,88.0,400.0,87.8345,87.9144,87.8245,87.8645,400.0
2015-05-15 14:40:00,88.01,88.01,87.96,87.97,1800.0,87.8744,87.8744,87.8245,87.8345,1800.0
2015-05-15 14:50:00,87.97,88.01,87.86,87.93,4300.0,87.8345,87.8744,87.7247,87.7946,4300.0
2015-05-15 15:00:00,87.93,87.98,87.86,87.92,3100.0,87.7946,87.8445,87.7247,87.7846,3100.0
2015-05-15 15:10:00,87.88,88.08,87.87,87.99,5500.0,87.7446,87.9443,87.7347,87.8545,5500.0
2015-05-15 15:20:00,87.95,88.0,87.86,87.86,3200.0,87.8145,87.8645,87.7247,87.7247,3200.0
2015-05-15 15:30:00,87.91,88.05,87.9,87.93,3800.0,87.7746,87.9144,87.7646,87.7946,3800.0
2015-05-15 15:40:00,87.85,87.98,87.84,87.9,4800.0,87.7147,87.8445,87.7047,87.7646,4800.0
2015-05-15 15:50:00,87.85,87.95,87.8,87.84,9900.0,87.7147,87.8145,87.6648,87.7047,9900.0
2015-05-18 09:30:00,87.79,87.87,87.51,87.63,2600.0,87.6548,87.7347,87.3752,87.495,2600.0
2015-05-18 09:40:00,87.75,88.03,87.56,87.57,3800.0,87.6148,87.8944,87.4251,87.4351,3800.0
2015-05-18 09:50:00,87.83,87.95,87.83,87.9,600.0,87.6947,87.8145,87.6947,87.7646,600.0
2015-05-18 10:00:00,88.1,88.18,88.1,88.17,1000.0,87.9643,88.0442,87.9643,88.0342,1000.0
2015-05-18 10:10:00,88.19,88.22,87.91,87.91,3900.0,88.0542,88.0841,87.7746,87.7746,3900.0
2015-05-18 10:20:00,87.87,88.0,87.73,87.84,2000.0,87.7347,87.8645,87.5949,87.7047,2000.0
2015-05-18 10:30:00,87.75,87.82,87.72,87.82,700.0,87.6148,87.6847,87.5849,87.6847,700.0
2015-05-18 10:40:00,87.75,87.79,87.7,87.75,700.0,87.6148,87.6548,87.5649,87.6148,700.0
2015-05-18 10:50:00,87.71,87.72,87.71,87.72,400.0,87.5749,87.5849,87.5749,87.5849,400.0
2015-05-18 11:00:00,87.79,87.87,87.77,87.87,1800.0,87.6548,87.7347,87.6348,87.7347,1800.0
2015-05-18 11:10:00,88.05,88.13,88.05,88.13,500.0,87.9144,87.9943,87.9144,87.9943,500.0
2015-05-18 11:20:00,88.22,88.22,88.22,88.22,100.0,88.0841,88.0841,88.0841,88.0841,100.0
2015-05-18 11:30:00,88.36,88.58,88.34,88.4,1100.0,88.2239,88.4436,88.2039,88.2638,1100.0
2015-05-18 11:40:00,88.51,88.64,88.4,88.4,3100.0,88.3737,88.5035,88.2638,88.2638,3100.0
2015-05-18 11:50:00,88.37,88.37,88.18,88.18,2300.0,88.2339,88.2339,88.0442,88.0442,2300.0
2015-05-18 12:00:00,88.31,88.32,88.09,88.09,3000.0,88.174,88.184,87.9543,87.9543,3000.0
2015-05-18 12:10:00,88.09,88.13,87.95,87.95,2000.0,87.9543,87.9943,87.8145,87.8145,2000.0
2015-05-18 12:20:00,88.06,88.06,88.04,88.04,400.0,87.9244,87.9244,87.9044,87.9044,400.0
2015-05-18 12:30:00,88.04,88.09,88.01,88.03,400.0,87.9044,87.9543,87.8744,87.8944,400.0
2015-05-18 12:40:00,88.09,88.1,88.08,88.1,900.0,87.9543,87.9643,87.9443,87.9643,900.0
2015-05-18 12:50:00,88.1,88.35,88.07,88.35,2800.0,87.9643,88.2139,87.9344,88.2139,2800.0
2015-05-18 13:00:00,88.37,88.5,88.36,88.41,1300.0,88.2339,88.3637,88.2239,88.2738,1300.0
2015-05-18 13:10:00,88.35,88.5,88.35,88.35,3500.0,88.2139,88.3637,88.2139,88.2139,3500.0
2015-05-18 13:20:00,88.35,88.45,88.33,88.39,600.0,88.2139,88.3138,88.194,88.2539,600.0
2015-05-18 13:30:00,88.48,88.48,88.37,88.37,200.0,88.3437,88.3437,88.2339,88.2339,200.0
2015-05-18 13:40:00,88.49,88.5,88.36,88.43,700.0,88.3537,88.3637,88.2239,88.2938,700.0
2015-05-18 13:50:00,88.49,88.59,88.36,88.39,10700.0,88.3537,88.4536,88.2239,88.2539,10700.0
2015-05-18 14:00:00,88.41,88.57,88.39,88.4,6400.0,88.2738,88.4336,88.2539,88.2638,6400.0
2015-05-18 14:10:00,88.39,88.81,88.39,88.75,14200.0,88.2539,88.6732,88.2539,88.6133,14200.0
2015-05-18 14:20:00,88.77,88.9,88.76,88.89,2000.0,88.6333,88.7631,88.6233,88.7531,2000.0
2015-05-18 14:30:00,88.89,89.0,88.86,89.0,4200.0,88.7531,88.8629,88.7231,88.8629,4200.0
2015-05-18 14:40:00,89.02,89.02,88.76,88.81,3300.0,88.8829,88.8829,88.6233,88.6732,3300.0
2015-05-18 14:50:00,88.81,88.81,88.62,88.62,2300.0,88.6732,88.6732,88.4835,88.4835,2300.0
2015-05-18 15:00:00,88.71,88.74,88.64,88.73,600.0,88.5734,88.6033,88.5035,88.5933,600.0
2015-05-18 15:10:00,88.69,88.8,88.68,88.8,1000.0,88.5534,88.6632,88.5434,88.6632,1000.0
2015-05-18 15:20:00,88.83,88.87,88.73,88.78,3300.0,88.6932,88.7331,88.5933,88.6433,3300.0
2015-05-18 15:30:00,88.74,88.9,88.69,88.8,2400.0,88.6033,88.7631,88.5534,88.6632,2400.0
2015-05-18 15:40:00,88.84,88.88,88.75,88.83,4200.0,88.7032,88.7431,88.6133,88.6932,4200.0
2015-05-18 15:50:00,88.83,88.94,88.65,88.84,10700.0,88.6932,88.803,88.5135,88.7032,10700.0
2015-05-19 09:30:00,88.28,88.84,87.92,88.06,13000.0,88.144,88.7032,87.7846,87.9244,13000.0
2015-05-19 09:40:00,88.1,88.1,87.91,87.97,1300.0,87.9643,87.9643,87.7746,87.8345,1300.0
2015-05-19 09:50:00,88.03,88.11,87.9,87.9,1500.0,87.8944,87.9743,87.7646,87.7646,1500.0
2015-05-19 10:00:00,87.9,88.06,87.48,87.48,4300.0,87.7646,87.9244,87.3453,87.3453,4300.0
2015-05-19 10:10:00,87.5,88.02,87.5,88.01,1100.0,87.3652,87.8844,87.3652,87.8744,1100.0
2015-05-19 10:20:00,87.89,88.09,87.85,88.02,3700.0,87.7546,87.9543,87.7147,87.8844,3700.0
2015-05-19 10:30:00,88.02,88.04,87.88,87.88,2900.0,87.8844,87.9044,87.7446,87.7446,2900.0
2015-05-19 10:40:00,87.89,87.94,87.85,87.85,1200.0,87.7546,87.8046,87.7147,87.7147,1200.0
2015-05-19 10:50:00,87.84,87.84,87.56,87.67,600.0,87.7047,87.7047,87.4251,87.535,600.0
2015-05-19 11:00:00,87.58,87.58,87.38,87.45,2800.0,87.4451,87.4451,87.2454,87.3153,2800.0
2015-05-19 11:10:00,87.38,87.87,87.38,87.87,1000.0,87.2454,87.7347,87.2454,87.7347,1000.0
2015-05-19 11:20:00,87.96,88.07,87.9,88.0,2100.0,87.8245,87.9344,87.7646,87.8645,2100.0
2015-05-19 11:30:00,88.01,88.1,87.96,88.1,1600.0,87.8744,87.9643,87.8245,87.9643,1600.0
2015-05-19 11:40:00,87.98,88.0,87.76,87.83,2800.0,87.8445,87.8645,87.6248,87.6947,2800.0
2015-05-19 11:50:00,87.92,88.0,87.86,87.97,2800.0,87.7846,87.8645,87.7247,87.8345,2800.0
2015-05-19 12:00:00,88.0,88.11,87.97,88.0,4700.0,87.8645,87.9743,87.8345,87.8645,4700.0
2015-05-19 12:10:00,87.96,87.96,87.88,87.88,800.0,87.8245,87.8245,87.7446,87.7446,800.0
2015-05-19 12:20:00,87.93,87.97,87.92,87.92,300.0,87.7946,87.8345,87.7846,87.7846,300.0
2015-05-19 12:30:00,87.9,87.96,87.88,87.96,400.0,87.7646,87.8245,87.7446,87.8245,400.0
2015-05-19 12:40:00,87.94,88.0,87.85,87.89,1800.0,87.8046,87.8645,87.7147,87.7546,1800.0
2015-05-19 12:50:00,88.0,88.02,88.0,88.02,600.0,87.8645,87.8844,87.8645,87.8844,600.0
2015-05-19 13:00:00,88.01,88.13,87.99,87.99,1300.0,87.8744,87.9943,87.8545,87.8545,1300.0
2015-05-19 13:10:00,88.09,88.11,87.96,88.11,2000.0,87.9543,87.9743,87.8245,87.9743,2000.0
2015-05-19 13:20:00,88.07,88.07,88.05,88.05,1100.0,87.9344,87.9344,87.9144,87.9144,1100.0
2015-05-19 13:30:00,88.11,88.11,87.96,87.96,1800.0,87.9743,87.9743,87.8245,87.8245,1800.0
2015-05-19 13:40:00,88.05,88.11,87.99,88.05,1200.0,87.9144,87.9743,87.8545,87.9144,1200.0
2015-05-19 13:50:00,88.05,88.05,87.94,88.03,2800.0,87.9144,87.9144,87.8046,87.8944,2800.0
2015-05-19 14:00:00,88.03,88.07,87.96,88.03,1700.0,87.8944,87.9344,87.8245,87.8944,1700.0
2015-05-19 14:10:00,88.07,88.08,88.03,88.03,2500.0,87.9344,87.9443,87.8944,87.8944,2500.0
2015-05-19 14:20:00,88.04,88.11,88.04,88.05,500.0,87.9044,87.9743,87.9044,87.9144,500.0
2015-05-19 14:30:00,88.07,88.07,87.95,88.0,2400.0,87.9344,87.9344,87.8145,87.8645,2400.0
2015-05-19 14:40:00,88.01,88.01,87.95,88.0,1100.0,87.8744,87.8744,87.8145,87.8645,1100.0
2015-05-19 14:50:00,88.02,88.02,87.9,87.9,2000.0,87.8844,87.8844,87.7646,87.7646,2000.0
2015-05-19 15:00:00,87.9,87.9,87.75,87.82,4400.0,87.7646,87.7646,87.6148,87.6847,4400.0
2015-05-19 15:10:00,87.82,87.86,87.71,87.71,3100.0,87.6847,87.7247,87.5749,87.5749,3100.0
2015-05-19 15:20:00,87.72,87.73,87.7,87.71,2600.0,87.5849,87.5949,87.5649,87.5749,2600.0
2015-05-19 15:30:00,87.72,87.73,87.57,87.67,6900.0,87.5849,87.5949,87.4351,87.535,6900.0
2015-05-19 15:40:00,87.66,87.85,87.62,87.82,5100.0,87.525,87.7147,87.485,87.6847,5100.0
2015-05-19 15:50:00,87.83,88.02,87.75,87.93,11700.0,87.6947,87.8844,87.6148,87.7946,11700.0
2015-05-20 09:30:00,87.98,87.98,87.71,87.74,1400.0,87.8445,87.8445,87.5749,87.6049,1400.0
2015-05-20 09:40:00,87.34,87.34,87.34,87.34,100.0,87.2055,87.2055,87.2055,87.2055,100.0
2015-05-20 09:50:00,87.42,87.67,87.42,87.43,300.0,87.2854,87.535,87.2854,87.2953,300.0
2015-05-20 10:00:00,87.37,87.55,87.32,87.55,400.0,87.2354,87.4152,87.1855,87.4152,400.0
2015-05-20 10:10:00,87.54,87.54,87.39,87.39,1700.0,87.4052,87.4052,87.2554,87.2554,1700.0
2015-05-20 10:20:00,87.5,87.52,87.49,87.52,600.0,87.3652,87.3852,87.3552,87.3852,600.0
2015-05-20 10:30:00,87.5,87.6,87.41,87.47,4200.0,87.3652,87.4651,87.2754,87.3353,4200.0
2015-05-20 10:40:00,87.47,87.55,87.47,87.49,1800.0,87.3353,87.4152,87.3353,87.3552,1800.0
2015-05-20 10:50:00,87.63,87.63,87.44,87.44,1100.0,87.495,87.495,87.3053,87.3053,1100.0
2015-05-20 11:00:00,87.61,87.61,87.45,87.45,800.0,87.4751,87.4751,87.3153,87.3153,800.0
2015-05-20 11:10:00,87.56,87.64,87.56,87.64,700.0,87.4251,87.505,87.4251,87.505,700.0
2015-05-20 11:20:00,87.68,87.68,87.53,87.53,900.0,87.545,87.545,87.3952,87.3952,900.0
2015-05-20 11:30:00,87.42,87.43,87.42,87.42,600.0,87.2854,87.2953,87.2854,87.2854,600.0
2015-05-20 11:40:00,87.34,87.53,87.34,87.53,800.0,87.2055,87.3952,87.2055,87.3952,800.0
2015-05-20 11:50:00,87.53,87.53,87.43,87.52,500.0,87.3952,87.3952,87.2953,87.3852,500.0
2015-05-20 12:00:00,87.5,87.62,87.5,87.62,1000.0,87.3652,87.485,87.3652,87.485,1000.0
2015-05-20 12:10:00,87.65,87.65,87.57,87.57,600.0,87.515,87.515,87.4351,87.4351,600.0
2015-05-20 12:20:00,87.65,87.65,87.59,87.59,3900.0,87.515,87.515,87.4551,87.4551,3900.0
2015-05-20 12:30:00,87.62,87.63,87.62,87.63,200.0,87.485,87.495,87.485,87.495,200.0
2015-05-20 12:40:00,87.78,87.78,87.62,87.68,1000.0,87.6448,87.6448,87.485,87.545,1000.0
2015-05-20 12:50:00,87.71,87.71,87.6,87.71,300.0,87.5749,87.5749,87.4651,87.5749,300.0
2015-05-20 13:00:00,87.74,87.76,87.67,87.72,700.0,87.6049,87.6248,87.535,87.5849,700.0
2015-05-20 13:10:00,87.87,87.87,87.8,87.8,900.0,87.7347,87.7347,87.6648,87.6648,900.0
2015-05-20 13:20:00,87.84,87.84,87.75,87.75,600.0,87.7047,87.7047,87.6148,87.6148,600.0
2015-05-20 13:30:00,87.8,87.8,87.66,87.71,1100.0,87.6648,87.6648,87.525,87.5749,1100.0
2015-05-20 13:40:00,87.71,87.71,87.71,87.71,0.0,87.5749,87.5749,87.5749,87.5749,0.0
2015-05-20 13:50:00,87.78,87.8,87.69,87.8,400.0,87.6448,87.6648,87.5549,87.6648,400.0
2015-05-20 14:00:00,87.8,87.99,87.74,87.85,2500.0,87.6648,87.8545,87.6049,87.7147,2500.0
2015-05-20 14:10:00,87.9,88.0,87.78,87.9,3200.0,87.7646,87.8645,87.6448,87.7646,3200.0
2015-05-20 14:20:00,87.9,88.0,87.9,87.93,4100.0,87.7646,87.8645,87.7646,87.7946,4100.0
2015-05-20 14:30:00,87.99,88.19,87.99,88.17,9000.0,87.8545,88.0542,87.8545,88.0342,9000.0
2015-05-20 14:40:00,88.33,88.36,88.21,88.21,900.0,88.194,88.2239,88.0741,88.0741,900.0
2015-05-20 14:50:00,88.24,88.37,88.22,88.37,1100.0,88.1041,88.2339,88.0841,88.2339,1100.0
2015-05-20 15:00:00,88.37,88.37,88.11,88.27,2200.0,88.2339,88.2339,87.9743,88.134,2200.0
2015-05-20 15:10:00,88.29,88.4,88.11,88.11,4100.0,88.154,88.2638,87.9743,87.9743,4100.0
2015-05-20 15:20:00,88.25,88.25,88.12,88.13,5300.0,88.1141,88.1141,87.9843,87.9943,5300.0
2015-05-20 15:30:00,88.18,88.18,87.95,88.04,4300.0,88.0442,88.0442,87.8145,87.9044,4300.0
2015-05-20 15:40:00,88.02,88.11,88.01,88.1,3800.0,87.8844,87.9743,87.8744,87.9643,3800.0
2015-05-20 15:50:00,88.1,88.16,87.93,88.08,7100.0,87.9643,88.0242,87.7946,87.9443,7100.0
2015-05-21 09:30:00,88.0,88.1,88.0,88.1,800.0,87.8645,87.9643,87.8645,87.9643,800.0
2015-05-21 09:40:00,88.13,88.26,88.0,88.0,1800.0,87.9943,88.1241,87.8645,87.8645,1800.0
2015-05-21 09:50:00,88.27,88.27,88.0,88.0,1100.0,88.134,88.134,87.8645,87.8645,1100.0
2015-05-21 10:00:00,88.25,88.25,88.25,88.25,500.0,88.1141,88.1141,88.1141,88.1141,500.0
2015-05-21 10:10:00,88.32,88.32,88.32,88.32,100.0,88.184,88.184,88.184,88.184,100.0
2015-05-21 10:20:00,88.27,88.63,88.21,88.36,9100.0,88.134,88.4935,88.0741,88.2239,9100.0
2015-05-21 10:30:00,88.4,88.42,88.39,88.39,400.0,88.2638,88.2838,88.2539,88.2539,400.0
2015-05-21 10:40:00,88.54,88.54,88.54,88.54,1400.0,88.4036,88.4036,88.4036,88.4036,1400.0
2015-05-21 10:50:00,88.6,88.65,88.6,88.65,500.0,88.4635,88.5135,88.4635,88.5135,500.0
2015-05-21 11:00:00,88.73,88.81,88.65,88.81,800.0,88.5933,88.6732,88.5135,88.6732,800.0
2015-05-21 11:10:00,88.73,88.85,88.45,88.69,5200.0,88.5933,88.7132,88.3138,88.5534,5200.0
2015-05-21 11:20:00,88.55,88.62,88.54,88.58,500.0,88.4136,88.4835,88.4036,88.4436,500.0
2015-05-21 11:30:00,88.73,88.74,88.31,88.31,1100.0,88.5933,88.6033,88.174,88.174,1100.0
2015-05-21 11:40:00,88.25,88.25,88.25,88.25,100.0,88.1141,88.1141,88.1141,88.1141,100.0
2015-05-21 11:50:00,88.15,88.16,88.15,88.16,300.0,88.0142,88.0242,88.0142,88.0242,300.0
2015-05-21 12:00:00,88.16,88.16,88.05,88.09,300.0,88.0242,88.0242,87.9144,87.9543,300.0
2015-05-21 12:10:00,88.06,88.2,88.06,88.2,400.0,87.9244,88.0642,87.9244,88.0642,400.0
2015-05-21 12:20:00,88.2,88.2,88.08,88.15,500.0,88.0642,88.0642,87.9443,88.0142,500.0
2015-05-21 12:30:00,88.03,88.11,88.0,88.11,3500.0,87.8944,87.9743,87.8645,87.9743,3500.0
2015-05-21 12:40:00,88.09,88.17,88.08,88.17,400.0,87.9543,88.0342,87.9443,88.0342,400.0
2015-05-21 12:50:00,88.07,88.1,88.07,88.08,300.0,87.9344,87.9643,87.9344,87.9443,300.0
2015-05-21 13:00:00,88.08,88.08,88.08,88.08,0.0,87.9443,87.9443,87.9443,87.9443,0.0
2015-05-21 13:10:00,88.06,88.12,88.0,88.0,800.0,87.9244,87.9843,87.8645,87.8645,800.0
2015-05-21 13:20:00,88.0,88.02,87.97,87.97,500.0,87.8645,87.8844,87.8345,87.8345,500.0
2015-05-21 13:30:00,88.0,88.05,87.82,87.91,1800.0,87.8645,87.9144,87.6847,87.7746,1800.0
2015-05-21 13:40:00,87.77,87.77,87.47,87.47,5500.0,87.6348,87.6348,87.3353,87.3353,5500.0
2015-05-21 13:50:00,87.44,87.75,87.44,87.75,2300.0,87.3053,87.6148,87.3053,87.6148,2300.0
2015-05-21 14:00:00,87.77,87.77,87.59,87.65,11000.0,87.6348,87.6348,87.4551,87.515,11000.0
2015-05-21 14:10:00,87.55,87.79,87.55,87.77,5600.0,87.4152,87.6548,87.4152,87.6348,5600.0
2015-05-21 14:20:00,87.77,88.12,87.7,88.12,16800.0,87.6348,87.9843,87.5649,87.9843,16800.0
2015-05-21 14:30:00,88.29,88.33,88.19,88.33,1300.0,88.154,88.194,88.0542,88.194,1300.0
2015-05-21 14:40:00,88.34,88.34,88.25,88.25,900.0,88.2039,88.2039,88.1141,88.1141,900.0
2015-05-21 14:50:00,88.31,88.33,88.21,88.33,900.0,88.174,88.194,88.0741,88.194,900.0
2015-05-21 15:00:00,88.37,88.37,88.13,88.13,1400.0,88.2339,88.2339,87.9943,87.9943,1400.0
2015-05-21 15:10:00,88.21,88.21,87.99,87.99,1600.0,88.0741,88.0741,87.8545,87.8545,1600.0
2015-05-21 15:20:00,88.13,88.32,88.13,88.32,1500.0,87.9943,88.184,87.9943,88.184,1500.0
2015-05-21 15:30:00,88.32,88.44,88.28,88.44,2000.0,88.184,88.3038,88.144,88.3038,2000.0
2015-05-21 15:40:00,88.47,88.49,88.32,88.32,4100.0,88.3337,88.3537,88.184,88.184,4100.0
2015-05-21 15:50:00,88.32,88.37,88.22,88.29,7000.0,88.184,88.2339,88.0841,88.154,7000.0
2015-05-22 09:30:00,87.8,88.21,87.8,88.21,2400.0,87.6846,88.094,87.6846,88.094,2400.0
2015-05-22 09:40:00,88.21,88.21,88.21,88.21,0.0,88.094,88.094,88.094,88.094,0.0
2015-05-22 09:50:00,88.21,88.21,88.21,88.21,0.0,88.094,88.094,88.094,88.094,0.0
2015-05-22 10:00:00,88.33,88.36,88.17,88.32,2600.0,88.2139,88.2438,88.0541,88.2039,2600.0
2015-05-22 10:10:00,88.26,88.42,88.26,88.39,11100.0,88.144,88.3038,88.144,88.2738,11100.0
2015-05-22 10:20:00,88.4,88.46,88.31,88.44,4600.0,88.2838,88.3437,88.1939,88.3237,4600.0
2015-05-22 10:30:00,88.46,88.87,88.46,88.87,1000.0,88.3437,88.7532,88.3437,88.7532,1000.0
2015-05-22 10:40:00,88.82,88.84,88.64,88.77,4800.0,88.7032,88.7232,88.5235,88.6533,4800.0
2015-05-22 10:50:00,88.72,88.72,88.49,88.49,1000.0,88.6034,88.6034,88.3737,88.3737,1000.0
2015-05-22 11:00:00,88.5,88.51,88.37,88.46,2900.0,88.3837,88.3937,88.2538,88.3437,2900.0
2015-05-22 11:10:00,88.38,88.43,88.33,88.38,2100.0,88.2638,88.3138,88.2139,88.2638,2100.0
2015-05-22 11:20:00,88.4,88.44,88.33,88.36,800.0,88.2838,88.3237,88.2139,88.2438,800.0
2015-05-22 11:30:00,88.36,88.44,88.2,88.2,2000.0,88.2438,88.3237,88.0841,88.0841,2000.0
2015-05-22 11:40:00,88.2,88.37,88.13,88.37,3100.0,88.0841,88.2538,88.0142,88.2538,3100.0
2015-05-22 11:50:00,88.3,88.52,88.3,88.37,900.0,88.1839,88.4036,88.1839,88.2538,900.0
2015-05-22 12:00:00,88.52,88.63,88.51,88.63,900.0,88.4036,88.5135,88.3937,88.5135,900.0
2015-05-22 12:10:00,88.63,88.8,88.63,88.8,600.0,88.5135,88.6833,88.5135,88.6833,600.0
2015-05-22 12:20:00,88.76,88.81,88.68,88.68,500.0,88.6433,88.6933,88.5634,88.5634,500.0
2015-05-22 12:30:00,88.71,88.71,88.45,88.55,1900.0,88.5934,88.5934,88.3337,88.4336,1900.0
2015-05-22 12:40:00,88.62,88.71,88.49,88.59,2900.0,88.5035,88.5934,88.3737,88.4735,2900.0
2015-05-22 12:50:00,88.52,88.52,88.52,88.52,100.0,88.4036,88.4036,88.4036,88.4036,100.0
2015-05-22 13:00:00,88.56,88.75,88.55,88.7,900.0,88.4436,88.6333,88.4336,88.5834,900.0
2015-05-22 13:10:00,88.81,88.81,88.68,88.78,1200.0,88.6933,88.6933,88.5634,88.6633,1200.0
2015-05-22 13:20:00,88.66,88.71,88.63,88.71,600.0,88.5435,88.5934,88.5135,88.5934,600.0
2015-05-22 13:30:00,88.63,88.71,88.63,88.71,600.0,88.5135,88.5934,88.5135,88.5934,600.0
2015-05-22 13:40:00,88.62,88.62,88.56,88.56,600.0,88.5035,88.5035,88.4436,88.4436,600.0
2015-05-22 13:50:00,88.67,88.67,88.48,88.48,700.0,88.5534,88.5534,88.3637,88.3637,700.0
2015-05-22 14:00:00,88.49,88.55,88.38,88.55,8800.0,88.3737,88.4336,88.2638,88.4336,8800.0
2015-05-22 14:10:00,88.56,88.61,88.51,88.51,900.0,88.4436,88.4935,88.3937,88.3937,900.0
2015-05-22 14:20:00,88.63,88.63,88.52,88.52,200.0,88.5135,88.5135,88.4036,88.4036,200.0
2015-05-22 14:30:00,88.65,88.71,88.6,88.71,1100.0,88.5335,88.5934,88.4835,88.5934,1100.0
2015-05-22 14:40:00,88.68,88.7,88.43,88.43,1200.0,88.5634,88.5834,88.3138,88.3138,1200.0
2015-05-22 14:50:00,88.44,88.66,88.44,88.66,4700.0,88.3237,88.5435,88.3237,88.5435,4700.0
2015-05-22 15:00:00,88.51,88.59,88.5,88.59,800.0,88.3937,88.4735,88.3837,88.4735,800.0
2015-05-22 15:10:00,88.51,88.66,88.51,88.6,1000.0,88.3937,88.5435,88.3937,88.4835,1000.0
2015-05-22 15:20:00,88.65,88.81,88.57,88.81,1100.0,88.5335,88.6933,88.4536,88.6933,1100.0
2015-05-22 15:30:00,88.81,88.81,88.29,88.46,2200.0,88.6933,88.6933,88.1739,88.3437,2200.0
2015-05-22 15:40:00,88.5,88.5,88.36,88.4,4200.0,88.3837,88.3837,88.2438,88.2838,4200.0
2015-05-22 15:50:00,88.42,88.58,88.36,88.51,25500.0,88.3038,88.4636,88.2438,88.3937,25500.0
2015-05-26 09:30:00,88.06,88.06,87.48,87.48,1700.0,87.9442,87.9442,87.365,87.365,1700.0
2015-05-26 09:40:00,87.38,87.38,87.33,87.33,200.0,87.2651,87.2651,87.2152,87.2152,200.0
2015-05-26 09:50:00,87.01,87.01,86.79,86.79,1000.0,86.8956,86.8956,86.6759,86.6759,1000.0
2015-05-26 10:00:00,86.8,86.8,86.8,86.8,200.0,86.6859,86.6859,86.6859,86.6859,200.0
2015-05-26 10:10:00,86.74,86.81,86.47,86.5,700.0,86.626,86.6959,86.3563,86.3863,700.0
2015-05-26 10:20:00,86.62,86.84,86.59,86.68,600.0,86.5061,86.7258,86.4762,86.5661,600.0
2015-05-26 10:30:00,86.62,86.62,86.55,86.55,300.0,86.5061,86.5061,86.4362,86.4362,300.0
2015-05-26 10:40:00,86.7,86.84,86.64,86.74,3200.0,86.586,86.7258,86.5261,86.626,3200.0
2015-05-26 10:50:00,86.61,86.65,86.35,86.35,1600.0,86.4961,86.5361,86.2365,86.2365,1600.0
2015-05-26 11:00:00,86.34,86.34,86.1,86.29,1500.0,86.2265,86.2265,85.9868,86.1766,1500.0
2015-05-26 11:10:00,86.4,86.56,86.2,86.2,1300.0,86.2864,86.4462,86.0867,86.0867,1300.0
2015-05-26 11:20:00,86.11,86.4,86.05,86.34,1000.0,85.9968,86.2864,85.9369,86.2265,1000.0
2015-05-26 11:30:00,86.32,86.83,86.26,86.83,3200.0,86.2065,86.7159,86.1466,86.7159,3200.0
2015-05-26 11:40:00,86.64,86.92,86.61,86.92,2600.0,86.5261,86.8057,86.4961,86.8057,2600.0
2015-05-26 11:50:00,86.82,86.83,86.57,86.57,1600.0,86.7059,86.7159,86.4562,86.4562,1600.0
2015-05-26 12:00:00,86.58,86.77,86.58,86.77,1200.0,86.4662,86.6559,86.4662,86.6559,1200.0
2015-05-26 12:10:00,86.77,86.88,86.74,86.88,500.0,86.6559,86.7658,86.626,86.7658,500.0
2015-05-26 12:20:00,86.8,87.08,86.8,87.06,3100.0,86.6859,86.9655,86.6859,86.9456,3100.0
2015-05-26 12:30:00,87.16,87.16,86.85,86.95,2600.0,87.0454,87.0454,86.7358,86.8357,2600.0
2015-05-26 12:40:00,86.85,87.09,86.83,87.09,4900.0,86.7358,86.9755,86.7159,86.9755,4900.0
2015-05-26 12:50:00,87.09,87.21,86.82,86.84,4100.0,86.9755,87.0954,86.7059,86.7258,4100.0
2015-05-26 13:00:00,86.73,86.81,86.6,86.6,1000.0,86.616,86.6959,86.4862,86.4862,1000.0
2015-05-26 13:10:00,86.7,86.7,86.7,86.7,100.0,86.586,86.586,86.586,86.586,100.0
2015-05-26 13:20:00,86.68,86.76,86.68,86.76,300.0,86.5661,86.646,86.5661,86.646,300.0
2015-05-26 13:30:00,86.66,86.75,86.65,86.69,600.0,86.5461,86.636,86.5361,86.576,600.0
2015-05-26 13:40:00,86.7,86.71,86.61,86.63,1400.0,86.586,86.596,86.4961,86.5161,1400.0
2015-05-26 13:50:00,86.78,86.78,86.64,86.7,1100.0,86.6659,86.6659,86.5261,86.586,1100.0
2015-05-26 14:00:00,86.67,86.68,86.61,86.66,900.0,86.5561,86.5661,86.4961,86.5461,900.0
2015-05-26 14:10:00,86.66,86.85,86.66,86.81,2300.0,86.5461,86.7358,86.5461,86.6959,2300.0
2015-05-26 14:20:00,86.86,86.9,86.79,86.84,1500.0,86.7458,86.7858,86.6759,86.7258,1500.0
2015-05-26 14:30:00,86.8,86.84,86.73,86.74,800.0,86.6859,86.7258,86.616,86.626,800.0
2015-05-26 14:40:00,86.78,86.88,86.76,86.76,1500.0,86.6659,86.7658,86.646,86.646,1500.0
2015-05-26 14:50:00,86.72,86.72,86.53,86.65,5500.0,86.606,86.606,86.4163,86.5361,5500.0
2015-05-26 15:00:00,86.67,86.73,86.67,86.72,1000.0,86.5561,86.616,86.5561,86.606,1000.0
2015-05-26 15:10:00,86.69,86.72,86.52,86.52,1600.0,86.576,86.606,86.4063,86.4063,1600.0
2015-05-26 15:20:00,86.5,86.55,86.49,86.53,3500.0,86.3863,86.4362,86.3763,86.4163,3500.0
2015-05-26 15:30:00,86.53,86.56,86.45,86.46,4800.0,86.4163,86.4462,86.3364,86.3463,4800.0
2015-05-26 15:40:00,86.48,86.64,86.48,86.63,6800.0,86.3663,86.5261,86.3663,86.5161,6800.0
2015-05-26 15:50:00,86.64,86.73,86.58,86.73,18700.0,86.5261,86.616,86.4662,86.616,18700.0
2015-05-27 09:30:00,86.58,86.9,86.5,86.76,3600.0,86.4662,86.7858,86.3863,86.646,3600.0
2015-05-27 09:40:00,86.6,86.6,86.6,86.6,200.0,86.4862,86.4862,86.4862,86.4862,200.0
2015-05-27 09:50:00,86.81,87.31,86.81,87.28,1700.0,86.6959,87.1952,86.6959,87.1653,1700.0
2015-05-27 10:00:00,87.52,87.52,86.85,86.85,1700.0,87.405,87.405,86.7358,86.7358,1700.0
2015-05-27 10:10:00,86.86,87.09,86.73,86.95,1500.0,86.7458,86.9755,86.616,86.8357,1500.0
2015-05-27 10:20:00,86.76,86.98,86.74,86.83,6600.0,86.646,86.8657,86.626,86.7159,6600.0
2015-05-27 10:30:00,86.72,86.72,86.72,86.72,100.0,86.606,86.606,86.606,86.606,100.0
2015-05-27 10:40:00,86.74,86.9,86.74,86.74,500.0,86.626,86.7858,86.626,86.626,500.0
2015-05-27 10:50:00,87.16,87.17,86.87,87.17,4300.0,87.0454,87.0554,86.7558,87.0554,4300.0
2015-05-27 11:00:00,87.16,87.16,87.0,87.0,300.0,87.0454,87.0454,86.8856,86.8856,300.0
2015-05-27 11:10:00,87.05,87.08,86.97,86.97,800.0,86.9356,86.9655,86.8557,86.8557,800.0
2015-05-27 11:20:00,87.06,87.06,86.95,87.0,1400.0,86.9456,86.9456,86.8357,86.8856,1400.0
2015-05-27 11:30:00,87.07,87.07,87.07,87.07,100.0,86.9555,86.9555,86.9555,86.9555,100.0
2015-05-27 11:40:00,87.09,87.31,87.09,87.31,900.0,86.9755,87.1952,86.9755,87.1952,900.0
2015-05-27 11:50:00,87.26,87.44,87.21,87.21,3800.0,87.1453,87.3251,87.0954,87.0954,3800.0
2015-05-27 12:00:00,87.31,87.33,87.18,87.19,1100.0,87.1952,87.2152,87.0654,87.0754,1100.0
2015-05-27 12:10:00,87.17,87.33,87.17,87.33,1200.0,87.0554,87.2152,87.0554,87.2152,1200.0
2015-05-27 12:20:00,87.34,87.43,87.32,87.33,300.0,87.2252,87.3151,87.2052,87.2152,300.0
2015-05-27 12:30:00,87.39,87.39,87.39,87.39,400.0,87.2751,87.2751,87.2751,87.2751,400.0
2015-05-27 12:40:00,87.32,87.52,87.31,87.52,1300.0,87.2052,87.405,87.1952,87.405,1300.0
2015-05-27 12:50:00,87.61,87.69,87.5,87.68,700.0,87.4948,87.5747,87.385,87.5647,700.0
2015-05-27 13:00:00,87.68,87.84,87.63,87.84,2000.0,87.5647,87.7245,87.5148,87.7245,2000.0
2015-05-27 13:10:00,87.87,87.99,87.81,87.83,3700.0,87.7545,87.8743,87.6946,87.7145,3700.0
2015-05-27 13:20:00,87.79,87.79,87.59,87.59,1300.0,87.6746,87.6746,87.4749,87.4749,1300.0
2015-05-27 13:30:00,87.64,87.79,87.6,87.65,1300.0,87.5248,87.6746,87.4848,87.5348,1300.0
2015-05-27 13:40:00,87.71,87.79,87.71,87.78,800.0,87.5947,87.6746,87.5947,87.6646,800.0
2015-05-27 13:50:00,87.78,87.82,87.68,87.74,2000.0,87.6646,87.7046,87.5647,87.6247,2000.0
2015-05-27 14:00:00,87.86,88.11,87.79,88.11,3600.0,87.7445,87.9942,87.6746,87.9942,3600.0
2015-05-27 14:10:00,88.03,88.06,88.02,88.03,600.0,87.9143,87.9442,87.9043,87.9143,600.0
2015-05-27 14:20:00,88.03,88.06,87.91,87.91,2700.0,87.9143,87.9442,87.7944,87.7944,2700.0
2015-05-27 14:30:00,87.76,87.77,87.76,87.77,200.0,87.6446,87.6546,87.6446,87.6546,200.0
2015-05-27 14:40:00,87.87,87.93,87.77,87.77,3600.0,87.7545,87.8144,87.6546,87.6546,3600.0
2015-05-27 14:50:00,87.72,87.72,87.64,87.64,800.0,87.6047,87.6047,87.5248,87.5248,800.0
2015-05-27 15:00:00,87.7,87.77,87.61,87.77,4300.0,87.5847,87.6546,87.4948,87.6546,4300.0
2015-05-27 15:10:00,87.74,87.79,87.65,87.78,2200.0,87.6247,87.6746,87.5348,87.6646,2200.0
2015-05-27 15:20:00,87.77,87.77,87.61,87.7,600.0,87.6546,87.6546,87.4948,87.5847,600.0
2015-05-27 15:30:00,87.69,87.78,87.6,87.77,1700.0,87.5747,87.6646,87.4848,87.6546,1700.0
2015-05-27 15:40:00,87.78,87.9,87.53,87.74,6600.0,87.6646,87.7845,87.4149,87.6247,6600.0
2015-05-27 15:50:00,87.84,87.92,87.61,87.7,13500.0,87.7245,87.8044,87.4948,87.5847,13500.0
2015-05-28 09:30:00,87.43,87.43,87.17,87.19,600.0,87.3151,87.3151,87.0554,87.0754,600.0
2015-05-28 09:40:00,87.19,87.23,87.03,87.03,2200.0,87.0754,87.1153,86.9156,86.9156,2200.0
2015-05-28 09:50:00,86.89,86.89,86.43,86.46,2000.0,86.7758,86.7758,86.3164,86.3463,2000.0
2015-05-28 10:00:00,86.48,86.6,86.48,86.6,200.0,86.3663,86.4862,86.3663,86.4862,200.0
2015-05-28 10:10:00,86.6,86.86,86.5,86.78,2800.0,86.4862,86.7458,86.3863,86.6659,2800.0
2015-05-28 10:20:00,86.86,86.86,86.86,86.86,100.0,86.7458,86.7458,86.7458,86.7458,100.0
2015-05-28 10:30:00,86.62,86.84,86.61,86.84,900.0,86.5061,86.7258,86.4961,86.7258,900.0
2015-05-28 10:40:00,86.96,87.25,86.96,87.25,400.0,86.8457,87.1353,86.8457,87.1353,400.0
2015-05-28 10:50:00,87.24,87.27,87.02,87.27,2900.0,87.1253,87.1553,86.9056,87.1553,2900.0
2015-05-28 11:00:00,87.28,87.44,87.27,87.27,4500.0,87.1653,87.3251,87.1553,87.1553,4500.0
2015-05-28 11:10:00,87.51,87.64,87.41,87.64,800.0,87.395,87.5248,87.2951,87.5248,800.0
2015-05-28 11:20:00,87.64,87.73,87.63,87.73,500.0,87.5248,87.6147,87.5148,87.6147,500.0
2015-05-28 11:30:00,87.73,87.73,87.17,87.17,900.0,87.6147,87.6147,87.0554,87.0554,900.0
2015-05-28 11:40:00,87.17,87.17,86.94,86.94,1300.0,87.0554,87.0554,86.8257,86.8257,1300.0
2015-05-28 11:50:00,87.0,87.01,87.0,87.01,200.0,86.8856,86.8956,86.8856,86.8956,200.0
2015-05-28 12:00:00,87.01,87.2,87.0,87.1,1500.0,86.8956,87.0854,86.8856,86.9855,1500.0
2015-05-28 12:10:00,87.03,87.03,86.96,86.96,200.0,86.9156,86.9156,86.8457,86.8457,200.0
2015-05-28 12:20:00,87.1,87.31,87.1,87.31,1500.0,86.9855,87.1952,86.9855,87.1952,1500.0
2015-05-28 12:30:00,87.31,87.31,87.31,87.31,0.0,87.1952,87.1952,87.1952,87.1952,0.0
2015-05-28 12:40:00,87.29,87.33,87.2,87.27,1300.0,87.1753,87.2152,87.0854,87.1553,1300.0
2015-05-28 12:50:00,87.21,87.21,87.21,87.21,100.0,87.0954,87.0954,87.0954,87.0954,100.0
2015-05-28 13:00:00,87.24,87.47,87.24,87.38,7300.0,87.1253,87.355,87.1253,87.2651,7300.0
2015-05-28 13:10:00,87.46,87.5,87.33,87.33,1000.0,87.345,87.385,87.2152,87.2152,1000.0
2015-05-28 13:20:00,87.48,87.48,87.4,87.41,300.0,87.365,87.365,87.2851,87.2951,300.0
2015-05-28 13:30:00,87.52,87.61,87.51,87.61,800.0,87.405,87.4948,87.395,87.4948,800.0
2015-05-28 13:40:00,87.6,87.67,87.6,87.61,400.0,87.4848,87.5548,87.4848,87.4948,400.0
2015-05-28 13:50:00,87.56,87.6,87.5,87.5,800.0,87.4449,87.4848,87.385,87.385,800.0
2015-05-28 14:00:00,87.5,87.5,87.5,87.5,0.0,87.385,87.385,87.385,87.385,0.0
2015-05-28 14:10:00,87.5,87.5,87.46,87.47,400.0,87.385,87.385,87.345,87.355,400.0
2015-05-28 14:20:00,87.5,87.5,87.44,87.44,200.0,87.385,87.385,87.3251,87.3251,200.0
2015-05-28 14:30:00,87.51,87.51,87.44,87.49,700.0,87.395,87.395,87.3251,87.375,700.0
2015-05-28 14:40:00,87.46,87.46,87.3,87.32,1200.0,87.345,87.345,87.1852,87.2052,1200.0
2015-05-28 14:50:00,87.5,87.5,87.46,87.46,500.0,87.385,87.385,87.345,87.345,500.0
2015-05-28 15:00:00,87.41,87.52,87.41,87.44,1600.0,87.2951,87.405,87.2951,87.3251,1600.0
2015-05-28 15:10:00,87.37,87.44,87.33,87.42,1000.0,87.2551,87.3251,87.2152,87.3051,1000.0
2015-05-28 15:20:00,87.39,87.39,87.25,87.25,1000.0,87.2751,87.2751,87.1353,87.1353,1000.0
2015-05-28 15:30:00,87.38,87.38,87.28,87.32,2300.0,87.2651,87.2651,87.1653,87.2052,2300.0
2015-05-28 15:40:00,87.35,87.35,87.22,87.22,2500.0,87.2352,87.2352,87.1053,87.1053,2500.0
2015-05-28 15:50:00,87.23,87.31,87.21,87.29,10500.0,87.1153,87.1952,87.0954,87.1753,10500.0
2015-05-29 09:30:00,87.06,87.06,86.49,86.75,2200.0,86.9456,86.9456,86.3763,86.636,2200.0
2015-05-29 09:40:00,87.06,87.46,86.99,86.99,800.0,86.9456,87.345,86.8756,86.8756,800.0
2015-05-29 09:50:00,86.65,86.8,86.61,86.72,1100.0,86.5361,86.6859,86.4961,86.606,1100.0
2015-05-29 10:00:00,86.56,86.75,86.38,86.38,2900.0,86.4462,86.636,86.2665,86.2665,2900.0
2015-05-29 10:10:00,86.61,86.8,86.53,86.8,6800.0,86.4961,86.6859,86.4163,86.6859,6800.0
2015-05-29 10:20:00,86.96,86.99,86.82,86.82,400.0,86.8457,86.8756,86.7059,86.7059,400.0
2015-05-29 10:30:00,86.73,86.85,86.62,86.62,2100.0,86.616,86.7358,86.5061,86.5061,2100.0
2015-05-29 10:40:00,86.71,86.79,86.66,86.71,7500.0,86.596,86.6759,86.5461,86.596,7500.0
2015-05-29 10:50:00,86.63,86.83,86.61,86.83,3300.0,86.5161,86.7159,86.4961,86.7159,3300.0
2015-05-29 11:00:00,86.73,86.85,86.73,86.81,700.0,86.616,86.7358,86.616,86.6959,700.0
2015-05-29 11:10:00,86.81,86.87,86.75,86.87,5500.0,86.6959,86.7558,86.636,86.7558,5500.0
2015-05-29 11:20:00,87.12,87.15,86.9,86.9,2000.0,87.0055,87.0354,86.7858,86.7858,2000.0
2015-05-29 11:30:00,86.78,87.24,86.75,87.21,4100.0,86.6659,87.1253,86.636,87.0954,4100.0
2015-05-29 11:40:00,87.28,87.58,87.28,87.56,1200.0,87.1653,87.4649,87.1653,87.4449,1200.0
2015-05-29 11:50:00,87.74,87.74,87.74,87.74,300.0,87.6247,87.6247,87.6247,87.6247,300.0
2015-05-29 12:00:00,87.74,87.84,87.72,87.78,1900.0,87.6247,87.7245,87.6047,87.6646,1900.0
2015-05-29 12:10:00,87.64,87.64,87.5,87.53,700.0,87.5248,87.5248,87.385,87.4149,700.0
2015-05-29 12:20:00,87.52,87.79,87.52,87.79,1800.0,87.405,87.6746,87.405,87.6746,1800.0
2015-05-29 12:30:00,87.82,88.03,87.82,88.0,1200.0,87.7046,87.9143,87.7046,87.8843,1200.0
2015-05-29 12:40:00,88.0,88.0,87.84,87.93,400.0,87.8843,87.8843,87.7245,87.8144,400.0
2015-05-29 12:50:00,87.83,87.83,87.71,87.76,1800.0,87.7145,87.7145,87.5947,87.6446,1800.0
2015-05-29 13:00:00,87.79,87.86,87.79,87.86,600.0,87.6746,87.7445,87.6746,87.7445,600.0
2015-05-29 13:10:00,87.78,87.85,87.78,87.85,500.0,87.6646,87.7345,87.6646,87.7345,500.0
2015-05-29 13:20:00,87.78,87.94,87.78,87.94,1200.0,87.6646,87.8244,87.6646,87.8244,1200.0
2015-05-29 13:30:00,87.95,88.0,87.82,87.82,2900.0,87.8344,87.8843,87.7046,87.7046,2900.0
2015-05-29 13:40:00,87.95,88.03,87.93,87.95,2100.0,87.8344,87.9143,87.8144,87.8344,2100.0
2015-05-29 13:50:00,87.9,87.97,87.89,87.97,600.0,87.7845,87.8544,87.7745,87.8544,600.0
2015-05-29 14:00:00,87.88,87.91,87.76,87.77,900.0,87.7645,87.7944,87.6446,87.6546,900.0
2015-05-29 14:10:00,87.64,87.64,87.54,87.54,300.0,87.5248,87.5248,87.4249,87.4249,300.0
2015-05-29 14:20:00,87.51,87.59,87.35,87.48,2400.0,87.395,87.4749,87.2352,87.365,2400.0
2015-05-29 14:30:00,87.46,87.68,87.45,87.68,2500.0,87.345,87.5647,87.335,87.5647,2500.0
2015-05-29 14:40:00,87.58,87.58,87.47,87.48,2300.0,87.4649,87.4649,87.355,87.365,2300.0
2015-05-29 14:50:00,87.44,87.58,87.43,87.58,1100.0,87.3251,87.4649,87.3151,87.4649,1100.0
2015-05-29 15:00:00,87.61,87.61,87.57,87.6,1400.0,87.4948,87.4948,87.4549,87.4848,1400.0
2015-05-29 15:10:00,87.53,87.6,87.52,87.59,1400.0,87.4149,87.4848,87.405,87.4749,1400.0
2015-05-29 15:20:00,87.51,87.55,87.41,87.43,700.0,87.395,87.4349,87.2951,87.3151,700.0
2015-05-29 15:30:00,87.44,87.55,87.42,87.54,2300.0,87.3251,87.4349,87.3051,87.4249,2300.0
2015-05-29 15:40:00,87.59,87.71,87.58,87.67,2400.0,87.4749,87.5947,87.4649,87.5548,2400.0
2015-05-29 15:50:00,87.66,87.94,87.6,87.71,36000.0,87.5448,87.8244,87.4848,87.5947,36000.0
2015-06-01 09:30:00,87.87,87.87,86.98,86.98,3513.0,87.7545,87.7545,86.8657,86.8657,3513.0
2015-06-01 09:40:00,87.0,87.41,87.0,87.19,800.0,86.8856,87.2951,86.8856,87.0754,800.0
2015-06-01 09:50:00,87.31,87.32,87.0,87.0,800.0,87.1952,87.2052,86.8856,86.8856,800.0
2015-06-01 10:00:00,87.0,87.4,86.9,86.9,1900.0,86.8856,87.2851,86.7858,86.7858,1900.0
2015-06-01 10:10:00,86.85,87.0,86.48,87.0,5694.0,86.7358,86.8856,86.3663,86.8856,5694.0
2015-06-01 10:20:00,87.03,87.35,86.95,87.0,6383.0,86.9156,87.2352,86.8357,86.8856,6383.0
2015-06-01 10:30:00,87.13,87.13,86.99,87.0,700.0,87.0155,87.0155,86.8756,86.8856,700.0
2015-06-01 10:40:00,87.07,87.25,87.04,87.18,1100.0,86.9555,87.1353,86.9256,87.0654,1100.0
2015-06-01 10:50:00,87.33,87.71,87.28,87.71,1810.0,87.2152,87.5947,87.1653,87.5947,1810.0
2015-06-01 11:00:00,87.53,87.78,87.51,87.58,5557.0,87.4149,87.6646,87.395,87.4649,5557.0
2015-06-01 11:10:00,87.66,87.66,87.59,87.66,400.0,87.5448,87.5448,87.4749,87.5448,400.0
2015-06-01 11:20:00,87.7,88.21,87.65,87.98,1667.0,87.5847,88.094,87.5348,87.8643,1667.0
2015-06-01 11:30:00,87.71,87.85,87.67,87.85,2402.0,87.5947,87.7345,87.5548,87.7345,2402.0
2015-06-01 11:40:00,88.0,88.23,87.96,88.0,5643.0,87.8843,88.114,87.8444,87.8843,5643.0
2015-06-01 11:50:00,88.06,88.06,87.79,87.93,2232.0,87.9442,87.9442,87.6746,87.8144,2232.0
2015-06-01 12:00:00,88.13,88.47,88.12,88.47,3017.0,88.0142,88.3537,88.0042,88.3537,3017.0
2015-06-01 12:10:00,88.32,88.63,88.22,88.63,3384.0,88.2039,88.5135,88.104,88.5135,3384.0
2015-06-01 12:20:00,88.48,88.94,88.48,88.7,6510.0,88.3637,88.8231,88.3637,88.5834,6510.0
2015-06-01 12:30:00,88.6,88.85,88.6,88.85,1440.0,88.4835,88.7332,88.4835,88.7332,1440.0
2015-06-01 12:40:00,88.72,88.89,88.7,88.88,2350.0,88.6034,88.7732,88.5834,88.7632,2350.0
2015-06-01 12:50:00,88.89,89.0,88.79,88.95,3900.0,88.7732,88.883,88.6733,88.8331,3900.0
2015-06-01 13:00:00,88.94,89.08,88.87,89.07,11384.0,88.8231,88.9629,88.7532,88.9529,11384.0
2015-06-01 13:10:00,89.04,89.05,89.0,89.05,2100.0,88.923,88.9329,88.883,88.9329,2100.0
2015-06-01 13:20:00,89.02,89.02,88.95,88.98,3300.0,88.903,88.903,88.8331,88.863,3300.0
2015-06-01 13:30:00,89.0,89.2,88.93,89.05,7795.0,88.883,89.0827,88.8131,88.9329,7795.0
2015-06-01 13:40:00,88.87,89.07,88.87,89.0,3180.0,88.7532,88.9529,88.7532,88.883,3180.0
2015-06-01 13:50:00,88.95,88.99,88.85,88.94,4462.0,88.8331,88.873,88.7332,88.8231,4462.0
2015-06-01 14:00:00,88.94,89.09,88.85,88.88,3100.0,88.8231,88.9729,88.7332,88.7632,3100.0
2015-06-01 14:10:00,88.87,88.92,88.7,88.71,2715.0,88.7532,88.8031,88.5834,88.5934,2715.0
2015-06-01 14:20:00,88.72,88.77,88.49,88.49,2452.0,88.6034,88.6533,88.3737,88.3737,2452.0
2015-06-01 14:30:00,88.45,88.58,88.39,88.45,4000.0,88.3337,88.4636,88.2738,88.3337,4000.0
2015-06-01 14:40:00,88.44,88.57,88.38,88.54,1400.0,88.3237,88.4536,88.2638,88.4236,1400.0
2015-06-01 14:50:00,88.54,88.54,88.4,88.4,1800.0,88.4236,88.4236,88.2838,88.2838,1800.0
2015-06-01 15:00:00,88.39,88.56,88.39,88.54,5835.0,88.2738,88.4436,88.2738,88.4236,5835.0
2015-06-01 15:10:00,88.5,88.55,88.49,88.53,4215.0,88.3837,88.4336,88.3737,88.4136,4215.0
2015-06-01 15:20:00,88.53,88.63,88.46,88.52,4910.0,88.4136,88.5135,88.3437,88.4036,4910.0
2015-06-01 15:30:00,88.54,88.61,88.44,88.5,8733.0,88.4236,88.4935,88.3237,88.3837,8733.0
2015-06-01 15:40:00,88.5,88.51,88.33,88.36,6446.0,88.3837,88.3937,88.2139,88.2438,6446.0
2015-06-01 15:50:00,88.3,88.34,88.04,88.17,16550.0,88.1839,88.2239,87.9243,88.0541,16550.0
2015-06-02 09:30:00,87.97,88.71,87.83,87.84,2646.0,87.8544,88.5934,87.7145,87.7245,2646.0
2015-06-02 09:40:00,87.84,88.31,87.83,87.83,2298.0,87.7245,88.1939,87.7145,87.7145,2298.0
2015-06-02 09:50:00,88.09,88.58,88.06,88.54,1400.0,87.9742,88.4636,87.9442,88.4236,1400.0
2015-06-02 10:00:00,88.49,88.62,88.38,88.62,500.0,88.3737,88.5035,88.2638,88.5035,500.0
2015-06-02 10:10:00,88.39,88.58,88.3,88.34,1500.0,88.2738,88.4636,88.1839,88.2239,1500.0
2015-06-02 10:20:00,88.5,88.54,88.22,88.22,1300.0,88.3837,88.4236,88.104,88.104,1300.0
2015-06-02 10:30:00,88.29,88.85,88.23,88.7,6484.0,88.1739,88.7332,88.114,88.5834,6484.0
2015-06-02 10:40:00,88.7,88.84,88.7,88.72,3000.0,88.5834,88.7232,88.5834,88.6034,3000.0
2015-06-02 10:50:00,88.83,88.83,88.61,88.61,1220.0,88.7132,88.7132,88.4935,88.4935,1220.0
2015-06-02 11:00:00,88.66,88.75,88.55,88.55,1100.0,88.5435,88.6333,88.4336,88.4336,1100.0
2015-06-02 11:10:00,88.72,88.73,88.44,88.48,2300.0,88.6034,88.6134,88.3237,88.3637,2300.0
2015-06-02 11:20:00,88.54,88.65,88.54,88.65,700.0,88.4236,88.5335,88.4236,88.5335,700.0
2015-06-02 11:30:00,88.69,88.81,88.69,88.81,1045.0,88.5734,88.6933,88.5734,88.6933,1045.0
2015-06-02 11:40:00,88.92,88.95,88.8,88.92,3300.0,88.8031,88.8331,88.6833,88.8031,3300.0
2015-06-02 11:50:00,88.85,89.05,88.85,89.05,3650.0,88.7332,88.9329,88.7332,88.9329,3650.0
2015-06-02 12:00:00,88.95,89.53,88.95,89.41,4331.0,88.8331,89.4123,88.8331,89.2925,4331.0
2015-06-02 12:10:00,89.44,89.45,89.26,89.29,400.0,89.3224,89.3324,89.1427,89.1726,400.0
2015-06-02 12:20:00,89.13,89.39,89.07,89.22,6500.0,89.0128,89.2725,88.9529,89.1027,6500.0
2015-06-02 12:30:00,89.23,89.67,89.23,89.67,7600.0,89.1127,89.5521,89.1127,89.5521,7600.0
2015-06-02 12:40:00,89.73,89.87,89.52,89.66,3350.0,89.612,89.7519,89.4023,89.5421,3350.0
2015-06-02 12:50:00,89.8,89.99,89.79,89.79,7487.0,89.682,89.8717,89.672,89.672,7487.0
2015-06-02 13:00:00,89.85,89.91,89.74,89.77,3200.0,89.7319,89.7918,89.622,89.652,3200.0
2015-06-02 13:10:00,89.69,89.76,89.5,89.5,2400.0,89.5721,89.642,89.3823,89.3823,2400.0
2015-06-02 13:20:00,89.54,89.61,89.32,89.49,3000.0,89.4223,89.4922,89.2026,89.3724,3000.0
2015-06-02 13:30:00,89.38,89.51,89.26,89.51,2900.0,89.2625,89.3923,89.1427,89.3923,2900.0
2015-06-02 13:40:00,89.52,89.53,89.34,89.42,10029.0,89.4023,89.4123,89.2226,89.3025,10029.0
2015-06-02 13:50:00,89.47,89.53,89.39,89.53,600.0,89.3524,89.4123,89.2725,89.4123,600.0
2015-06-02 14:00:00,89.53,89.59,89.27,89.27,2900.0,89.4123,89.4722,89.1527,89.1527,2900.0
2015-06-02 14:10:00,89.36,89.36,89.08,89.31,2700.0,89.2425,89.2425,88.9629,89.1926,2700.0
2015-06-02 14:20:00,89.16,89.43,89.15,89.29,2542.0,89.0428,89.3124,89.0328,89.1726,2542.0
2015-06-02 14:30:00,89.25,89.43,89.24,89.42,3662.0,89.1327,89.3124,89.1227,89.3025,3662.0
2015-06-02 14:40:00,89.3,89.41,89.22,89.33,1819.0,89.1826,89.2925,89.1027,89.2126,1819.0
2015-06-02 14:50:00,89.22,89.44,89.17,89.34,4678.0,89.1027,89.3224,89.0528,89.2226,4678.0
2015-06-02 15:00:00,89.49,89.54,89.29,89.3,3700.0,89.3724,89.4223,89.1726,89.1826,3700.0
2015-06-02 15:10:00,89.35,89.37,89.13,89.13,1700.0,89.2325,89.2525,89.0128,89.0128,1700.0
2015-06-02 15:20:00,89.05,89.05,88.64,88.68,2846.0,88.9329,88.9329,88.5235,88.5634,2846.0
2015-06-02 15:30:00,88.71,88.97,88.68,88.68,3801.0,88.5934,88.853,88.5634,88.5634,3801.0
2015-06-02 15:40:00,88.68,88.78,88.57,88.63,6838.0,88.5634,88.6633,88.4536,88.5135,6838.0
2015-06-02 15:50:00,88.63,88.82,88.57,88.69,13621.0,88.5135,88.7032,88.4536,88.5734,13621.0
2015-06-03 09:30:00,89.0,89.61,89.0,89.61,600.0,88.883,89.4922,88.883,89.4922,600.0
2015-06-03 09:40:00,88.95,89.2,88.95,89.2,700.0,88.8331,89.0827,88.8331,89.0827,700.0
2015-06-03 09:50:00,89.1,89.1,88.5,88.91,3250.0,88.9829,88.9829,88.3837,88.7931,3250.0
2015-06-03 10:00:00,88.86,88.99,88.67,88.88,1200.0,88.7432,88.873,88.5534,88.7632,1200.0
2015-06-03 10:10:00,88.99,89.1,88.8,89.01,1200.0,88.873,88.9829,88.6833,88.893,1200.0
2015-06-03 10:20:00,89.1,89.8,89.1,89.58,5518.0,88.9829,89.682,88.9829,89.4622,5518.0
2015-06-03 10:30:00,89.87,89.89,89.55,89.7,3075.0,89.7519,89.7718,89.4323,89.5821,3075.0
2015-06-03 10:40:00,89.87,89.99,89.85,89.99,1493.0,89.7519,89.8717,89.7319,89.8717,1493.0
2015-06-03 10:50:00,89.98,90.07,89.77,90.07,2644.0,89.8617,89.9516,89.652,89.9516,2644.0
2015-06-03 11:00:00,90.1,90.12,89.66,89.66,5316.0,89.9816,90.0015,89.5421,89.5421,5316.0
2015-06-03 11:10:00,89.58,89.65,89.51,89.65,2300.0,89.4622,89.5322,89.3923,89.5322,2300.0
2015-06-03 11:20:00,89.66,89.68,89.58,89.68,300.0,89.5421,89.5621,89.4622,89.5621,300.0
2015-06-03 11:30:00,89.68,89.8,89.62,89.8,2700.0,89.5621,89.682,89.5022,89.682,2700.0
2015-06-03 11:40:00,89.65,89.7,89.52,89.61,2573.0,89.5322,89.5821,89.4023,89.4922,2573.0
2015-06-03 11:50:00,89.57,89.82,89.57,89.82,645.0,89.4523,89.7019,89.4523,89.7019,645.0
2015-06-03 12:00:00,89.63,89.92,89.63,89.72,8006.0,89.5122,89.8018,89.5122,89.6021,8006.0
2015-06-03 12:10:00,89.75,89.75,89.63,89.64,600.0,89.632,89.632,89.5122,89.5222,600.0
2015-06-03 12:20:00,89.54,89.55,88.99,89.13,8923.0,89.4223,89.4323,88.873,89.0128,8923.0
2015-06-03 12:30:00,89.1,89.26,89.0,89.24,9934.0,88.9829,89.1427,88.883,89.1227,9934.0
2015-06-03 12:40:00,89.21,89.23,89.09,89.14,2800.0,89.0927,89.1127,88.9729,89.0228,2800.0
2015-06-03 12:50:00,89.13,89.22,89.05,89.15,14660.0,89.0128,89.1027,88.9329,89.0328,14660.0
2015-06-03 13:00:00,89.1,89.11,88.91,89.03,14901.0,88.9829,88.9929,88.7931,88.913,14901.0
2015-06-03 13:10:00,89.0,89.0,88.89,88.89,3100.0,88.883,88.883,88.7732,88.7732,3100.0
2015-06-03 13:20:00,88.86,88.92,88.8,88.92,799.0,88.7432,88.8031,88.6833,88.8031,799.0
2015-06-03 13:30:00,88.95,89.12,88.92,89.06,8504.0,88.8331,89.0028,88.8031,88.9429,8504.0
2015-06-03 13:40:00,89.08,89.09,89.0,89.03,4700.0,88.9629,88.9729,88.883,88.913,4700.0
2015-06-03 13:50:00,89.03,89.13,88.97,88.97,7040.0,88.913,89.0128,88.853,88.853,7040.0
2015-06-03 14:00:00,89.01,89.08,89.01,89.05,3799.0,88.893,88.9629,88.893,88.9329,3799.0
2015-06-03 14:10:00,89.05,89.07,88.97,89.03,6314.0,88.9329,88.9529,88.853,88.913,6314.0
2015-06-03 14:20:00,89.02,89.06,88.98,89.04,5879.0,88.903,88.9429,88.863,88.923,5879.0
2015-06-03 14:30:00,89.05,89.2,89.01,89.15,16543.0,88.9329,89.0827,88.893,89.0328,16543.0
2015-06-03 14:40:00,89.21,89.31,89.11,89.15,9164.0,89.0927,89.1926,88.9929,89.0328,9164.0
2015-06-03 14:50:00,89.1,89.1,89.05,89.05,600.0,88.9829,88.9829,88.9329,88.9329,600.0
2015-06-03 15:00:00,89.09,89.09,88.68,88.87,3900.0,88.9729,88.9729,88.5634,88.7532,3900.0
2015-06-03 15:10:00,88.86,89.0,88.74,88.81,5000.0,88.7432,88.883,88.6233,88.6933,5000.0
2015-06-03 15:20:00,88.83,88.83,88.64,88.7,2700.0,88.7132,88.7132,88.5235,88.5834,2700.0
2015-06-03 15:30:00,88.69,88.93,88.69,88.93,2300.0,88.5734,88.8131,88.5734,88.8131,2300.0
2015-06-03 15:40:00,89.03,89.03,88.61,88.71,6220.0,88.913,88.913,88.4935,88.5934,6220.0
2015-06-03 15:50:00,88.74,88.81,88.59,88.7,25463.0,88.6233,88.6933,88.4735,88.5834,25463.0
2015-06-04 09:30:00,88.11,88.11,88.11,88.11,673.0,87.9942,87.9942,87.9942,87.9942,673.0
2015-06-04 09:40:00,88.32,88.32,88.28,88.28,300.0,88.2039,88.2039,88.164,88.164,300.0
2015-06-04 09:50:00,88.16,88.16,87.9,88.03,1700.0,88.0441,88.0441,87.7845,87.9143,1700.0
2015-06-04 10:00:00,87.97,87.98,87.9,87.9,500.0,87.8544,87.8643,87.7845,87.7845,500.0
2015-06-04 10:10:00,88.09,88.09,87.9,87.9,200.0,87.9742,87.9742,87.7845,87.7845,200.0
2015-06-04 10:20:00,88.05,88.05,87.62,87.65,3000.0,87.9343,87.9343,87.5048,87.5348,3000.0
2015-06-04 10:30:00,87.61,87.75,87.41,87.47,5400.0,87.4948,87.6346,87.2951,87.355,5400.0
2015-06-04 10:40:00,87.69,87.77,87.54,87.77,1100.0,87.5747,87.6546,87.4249,87.6546,1100.0
2015-06-04 10:50:00,87.99,87.99,87.73,87.82,1600.0,87.8743,87.8743,87.6147,87.7046,1600.0
2015-06-04 11:00:00,87.57,87.59,87.44,87.5,1300.0,87.4549,87.4749,87.3251,87.385,1300.0
2015-06-04 11:10:00,87.46,87.72,87.46,87.67,4571.0,87.345,87.6047,87.345,87.5548,4571.0
2015-06-04 11:20:00,87.66,88.03,87.66,87.99,1000.0,87.5448,87.9143,87.5448,87.8743,1000.0
2015-06-04 11:30:00,87.99,88.01,87.77,87.77,1100.0,87.8743,87.8943,87.6546,87.6546,1100.0
2015-06-04 11:40:00,87.66,87.66,87.61,87.61,300.0,87.5448,87.5448,87.4948,87.4948,300.0
2015-06-04 11:50:00,87.55,87.91,87.55,87.78,8400.0,87.4349,87.7944,87.4349,87.6646,8400.0
2015-06-04 12:00:00,87.6,88.07,87.6,87.99,8181.0,87.4848,87.9542,87.4848,87.8743,8181.0
2015-06-04 12:10:00,87.97,88.03,87.97,88.03,400.0,87.8544,87.9143,87.8544,87.9143,400.0
2015-06-04 12:20:00,88.03,88.03,87.8,87.8,1700.0,87.9143,87.9143,87.6846,87.6846,1700.0
2015-06-04 12:30:00,87.95,87.95,87.8,87.8,1600.0,87.8344,87.8344,87.6846,87.6846,1600.0
2015-06-04 12:40:00,87.8,87.86,87.71,87.86,500.0,87.6846,87.7445,87.5947,87.7445,500.0
2015-06-04 12:50:00,87.71,87.86,87.65,87.65,900.0,87.5947,87.7445,87.5348,87.5348,900.0
2015-06-04 13:00:00,87.82,87.82,87.61,87.61,1100.0,87.7046,87.7046,87.4948,87.4948,1100.0
2015-06-04 13:10:00,87.65,87.65,87.32,87.5,6900.0,87.5348,87.5348,87.2052,87.385,6900.0
2015-06-04 13:20:00,87.22,87.22,87.1,87.1,400.0,87.1053,87.1053,86.9855,86.9855,400.0
2015-06-04 13:30:00,87.0,87.03,86.97,87.0,1181.0,86.8856,86.9156,86.8557,86.8856,1181.0
2015-06-04 13:40:00,87.0,87.03,86.93,87.0,1307.0,86.8856,86.9156,86.8157,86.8856,1307.0
2015-06-04 13:50:00,86.98,87.26,86.97,87.26,2319.0,86.8657,87.1453,86.8557,87.1453,2319.0
2015-06-04 14:00:00,87.22,87.36,87.14,87.34,2100.0,87.1053,87.2452,87.0255,87.2252,2100.0
2015-06-04 14:10:00,87.36,87.41,87.14,87.4,2700.0,87.2452,87.2951,87.0255,87.2851,2700.0
2015-06-04 14:20:00,87.4,87.62,87.39,87.54,2000.0,87.2851,87.5048,87.2751,87.4249,2000.0
2015-06-04 14:30:00,87.5,87.51,87.03,87.28,4174.0,87.385,87.395,86.9156,87.1653,4174.0
2015-06-04 14:40:00,87.27,87.34,87.17,87.33,1600.0,87.1553,87.2252,87.0554,87.2152,1600.0
2015-06-04 14:50:00,87.21,87.33,87.06,87.32,4305.0,87.0954,87.2152,86.9456,87.2052,4305.0
2015-06-04 15:00:00,87.2,87.61,87.17,87.5,9161.0,87.0854,87.4948,87.0554,87.385,9161.0
2015-06-04 15:10:00,87.58,87.69,87.41,87.46,5099.0,87.4649,87.5747,87.2951,87.345,5099.0
2015-06-04 15:20:00,87.44,87.44,87.14,87.36,2300.0,87.3251,87.3251,87.0255,87.2452,2300.0
2015-06-04 15:30:00,87.39,87.63,87.39,87.62,3000.0,87.2751,87.5148,87.2751,87.5048,3000.0
2015-06-04 15:40:00,87.63,87.63,87.26,87.27,11501.0,87.5148,87.5148,87.1453,87.1553,11501.0
2015-06-04 15:50:00,87.26,87.57,87.26,87.45,17802.0,87.1453,87.4549,87.1453,87.335,17802.0
2015-06-05 09:30:00,87.37,87.8,86.97,86.97,2935.0,87.2551,87.6846,86.8557,86.8557,2935.0
2015-06-05 09:40:00,86.59,87.3,86.44,86.66,5180.0,86.4762,87.1852,86.3264,86.5461,5180.0
2015-06-05 09:50:00,87.07,87.8,86.97,87.8,1150.0,86.9555,87.6846,86.8557,87.6846,1150.0
2015-06-05 10:00:00,87.93,88.02,87.69,87.69,600.0,87.8144,87.9043,87.5747,87.5747,600.0
2015-06-05 10:10:00,87.41,87.73,87.38,87.73,2700.0,87.2951,87.6147,87.2651,87.6147,2700.0
2015-06-05 10:20:00,87.76,87.96,87.73,87.73,1000.0,87.6446,87.8444,87.6147,87.6147,1000.0
2015-06-05 10:30:00,87.8,87.95,87.8,87.95,1000.0,87.6846,87.8344,87.6846,87.8344,1000.0
2015-06-05 10:40:00,87.76,87.76,87.71,87.71,200.0,87.6446,87.6446,87.5947,87.5947,200.0
2015-06-05 10:50:00,87.55,87.55,87.35,87.49,595.0,87.4349,87.4349,87.2352,87.375,595.0
2015-06-05 11:00:00,87.32,87.5,87.32,87.5,1200.0,87.2052,87.385,87.2052,87.385,1200.0
2015-06-05 11:10:00,87.5,87.64,87.39,87.45,8123.0,87.385,87.5248,87.2751,87.335,8123.0
2015-06-05 11:20:00,87.59,87.59,87.59,87.59,100.0,87.4749,87.4749,87.4749,87.4749,100.0
2015-06-05 11:30:00,87.46,87.49,87.41,87.49,600.0,87.345,87.375,87.2951,87.375,600.0
2015-06-05 11:40:00,87.4,87.41,87.23,87.23,2000.0,87.2851,87.2951,87.1153,87.1153,2000.0
2015-06-05 11:50:00,87.35,87.5,87.35,87.5,1431.0,87.2352,87.385,87.2352,87.385,1431.0
2015-06-05 12:00:00,87.5,87.5,87.5,87.5,200.0,87.385,87.385,87.385,87.385,200.0
2015-06-05 12:10:00,87.4,87.5,87.4,87.5,400.0,87.2851,87.385,87.2851,87.385,400.0
2015-06-05 12:20:00,87.4,87.49,87.29,87.49,1704.0,87.2851,87.375,87.1753,87.375,1704.0
2015-06-05 12:30:00,87.47,87.5,87.31,87.5,1700.0,87.355,87.385,87.1952,87.385,1700.0
2015-06-05 12:40:00,87.5,87.72,87.5,87.72,1300.0,87.385,87.6047,87.385,87.6047,1300.0
2015-06-05 12:50:00,87.72,87.75,87.69,87.75,300.0,87.6047,87.6346,87.5747,87.6346,300.0
2015-06-05 13:00:00,87.7,87.74,87.7,87.74,300.0,87.5847,87.6247,87.5847,87.6247,300.0
2015-06-05 13:10:00,87.7,87.78,87.64,87.78,900.0,87.5847,87.6646,87.5248,87.6646,900.0
2015-06-05 13:20:00,87.73,87.73,87.5,87.52,1500.0,87.6147,87.6147,87.385,87.405,1500.0
2015-06-05 13:30:00,87.58,87.58,87.57,87.58,100.0,87.4649,87.4649,87.4549,87.4649,100.0
2015-06-05 13:40:00,87.55,87.59,87.53,87.53,800.0,87.4349,87.4749,87.4149,87.4149,800.0
2015-06-05 13:50:00,87.54,87.54,87.53,87.54,100.0,87.4249,87.4249,87.4149,87.4249,100.0
2015-06-05 14:00:00,87.56,87.57,87.54,87.55,400.0,87.4449,87.4549,87.4249,87.4349,400.0
2015-06-05 14:10:00,87.58,87.8,87.58,87.74,1265.0,87.4649,87.6846,87.4649,87.6247,1265.0
2015-06-05 14:20:00,87.82,87.82,87.54,87.54,1300.0,87.7046,87.7046,87.4249,87.4249,1300.0
2015-06-05 14:30:00,87.63,87.7,87.57,87.7,3522.0,87.5148,87.5847,87.4549,87.5847,3522.0
2015-06-05 14:40:00,87.73,87.73,87.68,87.68,800.0,87.6147,87.6147,87.5647,87.5647,800.0
2015-06-05 14:50:00,87.74,87.99,87.71,87.89,3000.0,87.6247,87.8743,87.5947,87.7745,3000.0
2015-06-05 15:00:00,87.94,88.02,87.87,87.93,4628.0,87.8244,87.9043,87.7545,87.8144,4628.0
2015-06-05 15:10:00,87.93,87.93,87.83,87.83,1000.0,87.8144,87.8144,87.7145,87.7145,1000.0
2015-06-05 15:20:00,87.73,87.74,87.71,87.73,2266.0,87.6147,87.6247,87.5947,87.6147,2266.0
2015-06-05 15:30:00,87.66,87.8,87.62,87.65,3744.0,87.5448,87.6846,87.5048,87.5348,3744.0
2015-06-05 15:40:00,87.63,87.77,87.62,87.7,5400.0,87.5148,87.6546,87.5048,87.5847,5400.0
2015-06-05 15:50:00,87.79,87.98,87.72,87.72,26519.0,87.6746,87.8643,87.6047,87.6047,26519.0
2015-06-08 09:30:00,87.75,88.19,87.43,87.98,4117.0,87.6346,88.0741,87.3151,87.8643,4117.0
2015-06-08 09:40:00,88.22,88.26,87.68,88.24,4405.0,88.104,88.144,87.5647,88.124,4405.0
2015-06-08 09:50:00,87.81,87.93,87.77,87.93,500.0,87.6946,87.8144,87.6546,87.8144,500.0
2015-06-08 10:00:00,87.9,87.93,87.86,87.87,900.0,87.7845,87.8144,87.7445,87.7545,900.0
2015-06-08 10:10:00,87.87,88.01,87.87,87.94,2100.0,87.7545,87.8943,87.7545,87.8244,2100.0
2015-06-08 10:20:00,87.97,88.05,87.97,88.0,600.0,87.8544,87.9343,87.8544,87.8843,600.0
2015-06-08 10:30:00,88.03,88.09,87.97,87.98,7300.0,87.9143,87.9742,87.8544,87.8643,7300.0
2015-06-08 10:40:00,88.07,88.14,87.92,87.92,2082.0,87.9542,88.0241,87.8044,87.8044,2082.0
2015-06-08 10:50:00,88.01,88.12,88.01,88.12,600.0,87.8943,88.0042,87.8943,88.0042,600.0
2015-06-08 11:00:00,88.13,88.24,87.79,87.92,2000.0,88.0142,88.124,87.6746,87.8044,2000.0
2015-06-08 11:10:00,87.89,88.01,87.85,87.91,815.0,87.7745,87.8943,87.7345,87.7944,815.0
2015-06-08 11:20:00,88.0,88.27,88.0,88.03,2000.0,87.8843,88.154,87.8843,87.9143,2000.0
2015-06-08 11:30:00,87.98,87.99,87.9,87.9,200.0,87.8643,87.8743,87.7845,87.7845,200.0
2015-06-08 11:40:00,87.88,87.92,87.88,87.91,400.0,87.7645,87.8044,87.7645,87.7944,400.0
2015-06-08 11:50:00,87.82,87.82,87.73,87.73,800.0,87.7046,87.7046,87.6147,87.6147,800.0
2015-06-08 12:00:00,87.7,87.81,87.7,87.81,700.0,87.5847,87.6946,87.5847,87.6946,700.0
2015-06-08 12:10:00,87.84,88.04,87.84,88.04,900.0,87.7245,87.9243,87.7245,87.9243,900.0
2015-06-08 12:20:00,87.99,88.04,87.88,88.04,800.0,87.8743,87.9243,87.7645,87.9243,800.0
2015-06-08 12:30:00,88.02,88.02,87.66,87.8,2100.0,87.9043,87.9043,87.5448,87.6846,2100.0
2015-06-08 12:40:00,87.75,87.75,87.61,87.61,1400.0,87.6346,87.6346,87.4948,87.4948,1400.0
2015-06-08 12:50:00,87.54,87.66,87.43,87.43,900.0,87.4249,87.5448,87.3151,87.3151,900.0
2015-06-08 13:00:00,87.27,87.4,87.24,87.25,2800.0,87.1553,87.2851,87.1253,87.1353,2800.0
2015-06-08 13:10:00,87.39,87.5,86.97,87.34,14842.0,87.2751,87.385,86.8557,87.2252,14842.0
2015-06-08 13:20:00,87.49,87.5,87.33,87.37,4900.0,87.375,87.385,87.2152,87.2551,4900.0
2015-06-08 13:30:00,87.38,87.54,87.28,87.49,10200.0,87.2651,87.4249,87.1653,87.375,10200.0
2015-06-08 13:40:00,87.55,87.59,87.46,87.58,3700.0,87.4349,87.4749,87.345,87.4649,3700.0
2015-06-08 13:50:00,87.61,87.73,87.61,87.73,1000.0,87.4948,87.6147,87.4948,87.6147,1000.0
2015-06-08 14:00:00,87.73,87.74,87.67,87.73,1100.0,87.6147,87.6247,87.5548,87.6147,1100.0
2015-06-08 14:10:00,87.73,87.75,87.64,87.73,1100.0,87.6147,87.6346,87.5248,87.6147,1100.0
2015-06-08 14:20:00,87.7,87.75,87.6,87.74,1836.0,87.5847,87.6346,87.4848,87.6247,1836.0
2015-06-08 14:30:00,87.74,88.06,87.74,87.95,8750.0,87.6247,87.9442,87.6247,87.8344,8750.0
2015-06-08 14:40:00,88.02,88.07,87.96,88.02,1404.0,87.9043,87.9542,87.8444,87.9043,1404.0
2015-06-08 14:50:00,88.0,88.13,88.0,88.01,1400.0,87.8843,88.0142,87.8843,87.8943,1400.0
2015-06-08 15:00:00,88.11,88.11,87.47,87.66,4522.0,87.9942,87.9942,87.355,87.5448,4522.0
2015-06-08 15:10:00,87.77,87.78,87.66,87.67,1400.0,87.6546,87.6646,87.5448,87.5548,1400.0
2015-06-08 15:20:00,87.77,87.78,87.66,87.77,1900.0,87.6546,87.6646,87.5448,87.6546,1900.0
2015-06-08 15:30:00,87.77,87.81,87.74,87.81,2100.0,87.6546,87.6946,87.6247,87.6946,2100.0
2015-06-08 15:40:00,87.68,87.78,87.56,87.68,4465.0,87.5647,87.6646,87.4449,87.5647,4465.0
2015-06-08 15:50:00,87.67,87.81,87.59,87.66,17693.0,87.5548,87.6946,87.4749,87.5448,17693.0
2015-06-09 09:30:00,87.51,87.51,87.0,87.21,1535.0,87.395,87.395,86.8856,87.0954,1535.0
2015-06-09 09:40:00,87.21,87.36,86.77,86.77,2735.0,87.0954,87.2452,86.6559,86.6559,2735.0
2015-06-09 09:50:00,86.64,86.64,86.58,86.58,300.0,86.5261,86.5261,86.4662,86.4662,300.0
2015-06-09 10:00:00,86.67,86.77,86.62,86.64,2800.0,86.5561,86.6559,86.5061,86.5261,2800.0
2015-06-09 10:10:00,86.57,86.84,86.57,86.67,1700.0,86.4562,86.7258,86.4562,86.5561,1700.0
2015-06-09 10:20:00,86.64,86.92,86.49,86.58,1348.0,86.5261,86.8057,86.3763,86.4662,1348.0
2015-06-09 10:30:00,86.6,86.6,86.38,86.55,900.0,86.4862,86.4862,86.2665,86.4362,900.0
2015-06-09 10:40:00,86.59,86.9,86.44,86.44,2700.0,86.4762,86.7858,86.3264,86.3264,2700.0
2015-06-09 10:50:00,86.53,86.82,86.5,86.76,2700.0,86.4163,86.7059,86.3863,86.646,2700.0
2015-06-09 11:00:00,86.81,87.08,86.79,87.02,2200.0,86.6959,86.9655,86.6759,86.9056,2200.0
2015-06-09 11:10:00,87.09,87.43,87.09,87.43,1200.0,86.9755,87.3151,86.9755,87.3151,1200.0
2015-06-09 11:20:00,87.35,87.5,87.08,87.37,15498.0,87.2352,87.385,86.9655,87.2551,15498.0
2015-06-09 11:30:00,87.29,87.66,87.29,87.51,1800.0,87.1753,87.5448,87.1753,87.395,1800.0
2015-06-09 11:40:00,87.52,87.52,87.36,87.39,1200.0,87.405,87.405,87.2452,87.2751,1200.0
2015-06-09 11:50:00,87.3,87.3,87.14,87.14,200.0,87.1852,87.1852,87.0255,87.0255,200.0
2015-06-09 12:00:00,87.22,87.42,87.22,87.37,400.0,87.1053,87.3051,87.1053,87.2551,400.0
2015-06-09 12:10:00,87.25,87.25,87.17,87.17,600.0,87.1353,87.1353,87.0554,87.0554,600.0
2015-06-09 12:20:00,87.17,87.17,87.11,87.11,200.0,87.0554,87.0554,86.9955,86.9955,200.0
2015-06-09 12:30:00,87.03,87.03,86.93,86.93,700.0,86.9156,86.9156,86.8157,86.8157,700.0
2015-06-09 12:40:00,86.94,87.0,86.83,86.83,2300.0,86.8257,86.8856,86.7159,86.7159,2300.0
2015-06-09 12:50:00,86.81,86.91,86.78,86.91,1220.0,86.6959,86.7958,86.6659,86.7958,1220.0
2015-06-09 13:00:00,86.94,87.32,86.88,86.88,2300.0,86.8257,87.2052,86.7658,86.7658,2300.0
2015-06-09 13:10:00,86.99,87.14,86.91,86.95,1625.0,86.8756,87.0255,86.7958,86.8357,1625.0
2015-06-09 13:20:00,86.95,86.96,86.84,86.96,2300.0,86.8357,86.8457,86.7258,86.8457,2300.0
2015-06-09 13:30:00,86.83,86.83,86.8,86.81,200.0,86.7159,86.7159,86.6859,86.6959,200.0
2015-06-09 13:40:00,86.83,86.88,86.7,86.88,1000.0,86.7159,86.7658,86.586,86.7658,1000.0
2015-06-09 13:50:00,86.86,86.87,86.79,86.83,1815.0,86.7458,86.7558,86.6759,86.7159,1815.0
2015-06-09 14:00:00,86.76,86.89,86.72,86.8,2000.0,86.646,86.7758,86.606,86.6859,2000.0
2015-06-09 14:10:00,86.87,86.87,86.71,86.76,1200.0,86.7558,86.7558,86.596,86.646,1200.0
2015-06-09 14:20:00,86.72,86.81,86.68,86.75,2400.0,86.606,86.6959,86.5661,86.636,2400.0
2015-06-09 14:30:00,86.76,86.81,86.7,86.72,4400.0,86.646,86.6959,86.586,86.606,4400.0
2015-06-09 14:40:00,86.73,86.8,86.66,86.66,8728.0,86.616,86.6859,86.5461,86.5461,8728.0
2015-06-09 14:50:00,86.66,86.66,86.42,86.51,3600.0,86.5461,86.5461,86.3064,86.3963,3600.0
2015-06-09 15:00:00,86.47,86.47,86.38,86.38,1600.0,86.3563,86.3563,86.2665,86.2665,1600.0
2015-06-09 15:10:00,86.4,86.41,86.33,86.4,6804.0,86.2864,86.2964,86.2165,86.2864,6804.0
2015-06-09 15:20:00,86.33,86.37,86.27,86.31,1500.0,86.2165,86.2565,86.1566,86.1965,1500.0
2015-06-09 15:30:00,86.3,86.43,86.28,86.43,5252.0,86.1866,86.3164,86.1666,86.3164,5252.0
2015-06-09 15:40:00,86.45,86.75,86.4,86.75,8844.0,86.3364,86.636,86.2864,86.636,8844.0
2015-06-09 15:50:00,86.8,86.83,86.56,86.62,11594.0,86.6859,86.7159,86.4462,86.5061,11594.0
2015-06-10 09:30:00,86.98,86.98,86.78,86.78,609.0,86.8657,86.8657,86.6659,86.6659,609.0
2015-06-10 09:40:00,87.06,87.41,87.01,87.01,3709.0,86.9456,87.2951,86.8956,86.8956,3709.0
2015-06-10 09:50:00,87.33,87.34,87.02,87.08,5100.0,87.2152,87.2252,86.9056,86.9655,5100.0
2015-06-10 10:00:00,87.14,87.18,86.96,87.1,2500.0,87.0255,87.0654,86.8457,86.9855,2500.0
2015-06-10 10:10:00,87.19,87.19,87.06,87.06,500.0,87.0754,87.0754,86.9456,86.9456,500.0
2015-06-10 10:20:00,87.06,87.06,87.06,87.06,0.0,86.9456,86.9456,86.9456,86.9456,0.0
2015-06-10 10:30:00,86.99,87.19,86.99,87.01,4700.0,86.8756,87.0754,86.8756,86.8956,4700.0
2015-06-10 10:40:00,87.04,87.04,87.0,87.0,800.0,86.9256,86.9256,86.8856,86.8856,800.0
2015-06-10 10:50:00,87.16,87.23,87.02,87.15,4300.0,87.0454,87.1153,86.9056,87.0354,4300.0
2015-06-10 11:00:00,87.16,87.19,87.0,87.01,12989.0,87.0454,87.0754,86.8856,86.8956,12989.0
2015-06-10 11:10:00,87.01,87.31,87.01,87.2,3600.0,86.8956,87.1952,86.8956,87.0854,3600.0
2015-06-10 11:20:00,87.2,87.35,87.14,87.17,5522.0,87.0854,87.2352,87.0255,87.0554,5522.0
2015-06-10 11:30:00,87.18,87.42,87.11,87.24,4971.0,87.0654,87.3051,86.9955,87.1253,4971.0
2015-06-10 11:40:00,87.18,87.22,87.02,87.02,5500.0,87.0654,87.1053,86.9056,86.9056,5500.0
2015-06-10 11:50:00,87.0,87.2,87.0,87.13,7941.0,86.8856,87.0854,86.8856,87.0155,7941.0
2015-06-10 12:00:00,87.14,87.24,86.93,86.93,6300.0,87.0255,87.1253,86.8157,86.8157,6300.0
2015-06-10 12:10:00,86.94,87.06,86.89,87.06,600.0,86.8257,86.9456,86.7758,86.9456,600.0
2015-06-10 12:20:00,87.02,87.2,87.0,87.2,1000.0,86.9056,87.0854,86.8856,87.0854,1000.0
2015-06-10 12:30:00,87.2,87.25,87.12,87.12,800.0,87.0854,87.1353,87.0055,87.0055,800.0
2015-06-10 12:40:00,87.15,87.2,87.04,87.15,800.0,87.0354,87.0854,86.9256,87.0354,800.0
2015-06-10 12:50:00,87.06,87.14,87.06,87.14,216.0,86.9456,87.0255,86.9456,87.0255,216.0
2015-06-10 13:00:00,87.15,87.26,87.15,87.25,800.0,87.0354,87.1453,87.0354,87.1353,800.0
2015-06-10 13:10:00,87.15,87.15,87.05,87.05,900.0,87.0354,87.0354,86.9356,86.9356,900.0
2015-06-10 13:20:00,86.98,87.15,86.98,87.09,4311.0,86.8657,87.0354,86.8657,86.9755,4311.0
2015-06-10 13:30:00,87.1,87.18,87.07,87.18,1100.0,86.9855,87.0654,86.9555,87.0654,1100.0
2015-06-10 13:40:00,87.21,87.25,87.14,87.24,2300.0,87.0954,87.1353,87.0255,87.1253,2300.0
2015-06-10 13:50:00,87.17,87.27,87.16,87.25,1100.0,87.0554,87.1553,87.0454,87.1353,1100.0
2015-06-10 14:00:00,87.27,87.28,87.12,87.12,2780.0,87.1553,87.1653,87.0055,87.0055,2780.0
2015-06-10 14:10:00,87.07,87.18,87.07,87.18,215.0,86.9555,87.0654,86.9555,87.0654,215.0
2015-06-10 14:20:00,87.26,87.31,87.18,87.31,1200.0,87.1453,87.1952,87.0654,87.1952,1200.0
2015-06-10 14:30:00,87.32,87.35,87.17,87.17,2077.0,87.2052,87.2352,87.0554,87.0554,2077.0
2015-06-10 14:40:00,87.03,87.19,87.0,87.19,2100.0,86.9156,87.0754,86.8856,87.0754,2100.0
2015-06-10 14:50:00,87.17,87.33,87.17,87.26,3500.0,87.0554,87.2152,87.0554,87.1453,3500.0
2015-06-10 15:00:00,87.34,87.34,87.09,87.09,5181.0,87.2252,87.2252,86.9755,86.9755,5181.0
2015-06-10 15:10:00,87.17,87.41,87.13,87.32,29799.0,87.0554,87.2951,87.0155,87.2052,29799.0
2015-06-10 15:20:00,87.32,87.43,87.3,87.32,13800.0,87.2052,87.3151,87.1852,87.2052,13800.0
2015-06-10 15:30:00,87.41,87.55,87.25,87.25,8502.0,87.2951,87.4349,87.1353,87.1353,8502.0
2015-06-10 15:40:00,87.33,87.39,87.11,87.11,3607.0,87.2152,87.2751,86.9955,86.9955,3607.0
2015-06-10 15:50:00,87.13,87.23,86.96,87.04,13900.0,87.0155,87.1153,86.8457,86.9256,13900.0
2015-06-11 09:30:00,86.94,87.8,86.94,87.75,8123.0,86.8257,87.6846,86.8257,87.6346,8123.0
2015-06-11 09:40:00,87.68,87.82,87.13,87.13,4900.0,87.5647,87.7046,87.0155,87.0155,4900.0
2015-06-11 09:50:00,87.55,87.66,87.42,87.42,3200.0,87.4349,87.5448,87.3051,87.3051,3200.0
2015-06-11 10:00:00,87.55,87.58,87.35,87.36,2700.0,87.4349,87.4649,87.2352,87.2452,2700.0
2015-06-11 10:10:00,87.36,87.36,87.15,87.33,3300.0,87.2452,87.2452,87.0354,87.2152,3300.0
2015-06-11 10:20:00,87.41,87.64,87.41,87.55,3350.0,87.2951,87.5248,87.2951,87.4349,3350.0
2015-06-11 10:30:00,87.57,87.57,87.4,87.4,2324.0,87.4549,87.4549,87.2851,87.2851,2324.0
2015-06-11 10:40:00,87.38,87.61,87.38,87.41,3000.0,87.2651,87.4948,87.2651,87.2951,3000.0
2015-06-11 10:50:00,87.45,87.62,87.41,87.57,1893.0,87.335,87.5048,87.2951,87.4549,1893.0
2015-06-11 11:00:00,87.43,87.48,87.34,87.48,2210.0,87.3151,87.365,87.2252,87.365,2210.0
2015-06-11 11:10:00,87.31,87.5,87.31,87.32,2004.0,87.1952,87.385,87.1952,87.2052,2004.0
2015-06-11 11:20:00,87.32,87.32,87.31,87.31,500.0,87.2052,87.2052,87.1952,87.1952,500.0
2015-06-11 11:30:00,87.27,87.41,87.27,87.35,800.0,87.1553,87.2951,87.1553,87.2352,800.0
2015-06-11 11:40:00,87.4,87.4,87.33,87.33,800.0,87.2851,87.2851,87.2152,87.2152,800.0
2015-06-11 11:50:00,87.37,87.38,87.27,87.27,380.0,87.2551,87.2651,87.1553,87.1553,380.0
2015-06-11 12:00:00,87.35,87.35,87.33,87.34,200.0,87.2352,87.2352,87.2152,87.2252,200.0
2015-06-11 12:10:00,87.28,87.28,87.28,87.28,300.0,87.1653,87.1653,87.1653,87.1653,300.0
2015-06-11 12:20:00,87.37,87.37,87.27,87.27,803.0,87.2551,87.2551,87.1553,87.1553,803.0
2015-06-11 12:30:00,87.27,87.35,87.27,87.35,300.0,87.1553,87.2352,87.1553,87.2352,300.0
2015-06-11 12:40:00,87.36,87.41,87.28,87.37,1698.0,87.2452,87.2951,87.1653,87.2551,1698.0
2015-06-11 12:50:00,87.37,87.38,87.36,87.37,434.0,87.2551,87.2651,87.2452,87.2551,434.0
2015-06-11 13:00:00,87.39,87.41,87.34,87.37,1966.0,87.2751,87.2951,87.2252,87.2551,1966.0
2015-06-11 13:10:00,87.37,87.37,87.33,87.37,800.0,87.2551,87.2551,87.2152,87.2551,800.0
2015-06-11 13:20:00,87.37,87.37,87.37,87.37,300.0,87.2551,87.2551,87.2551,87.2551,300.0
2015-06-11 13:30:00,87.33,87.41,87.33,87.37,6700.0,87.2152,87.2951,87.2152,87.2551,6700.0
2015-06-11 13:40:00,87.39,87.41,87.33,87.33,4482.0,87.2751,87.2951,87.2152,87.2152,4482.0
2015-06-11 13:50:00,87.37,87.41,87.35,87.35,1599.0,87.2551,87.2951,87.2352,87.2352,1599.0
2015-06-11 14:00:00,87.38,87.41,87.35,87.41,1198.0,87.2651,87.2951,87.2352,87.2951,1198.0
2015-06-11 14:10:00,87.38,87.41,87.29,87.35,1201.0,87.2651,87.2951,87.1753,87.2352,1201.0
2015-06-11 14:20:00,87.25,87.3,87.23,87.3,2000.0,87.1353,87.1852,87.1153,87.1852,2000.0
2015-06-11 14:30:00,87.28,87.3,87.25,87.3,898.0,87.1653,87.1852,87.1353,87.1852,898.0
2015-06-11 14:40:00,87.24,87.3,87.18,87.3,2660.0,87.1253,87.1852,87.0654,87.1852,2660.0
2015-06-11 14:50:00,87.3,87.3,87.17,87.17,1402.0,87.1852,87.1852,87.0554,87.0554,1402.0
2015-06-11 15:00:00,87.3,87.3,87.22,87.22,2485.0,87.1852,87.1852,87.1053,87.1053,2485.0
2015-06-11 15:10:00,87.21,87.32,87.2,87.3,4181.0,87.0954,87.2052,87.0854,87.1852,4181.0
2015-06-11 15:20:00,87.32,87.4,87.3,87.36,1600.0,87.2052,87.2851,87.1852,87.2452,1600.0
2015-06-11 15:30:00,87.3,87.41,87.29,87.34,2700.0,87.1852,87.2951,87.1753,87.2252,2700.0
2015-06-11 15:40:00,87.3,87.36,87.23,87.3,4205.0,87.1852,87.2452,87.1153,87.1852,4205.0
2015-06-11 15:50:00,87.36,87.44,87.26,87.42,18335.0,87.2452,87.3251,87.1453,87.3051,18335.0
2015-06-12 09:30:00,87.19,87.69,86.82,87.15,5161.0,87.0754,87.5747,86.7059,87.0354,5161.0
2015-06-12 09:40:00,87.13,87.27,87.13,87.27,300.0,87.0155,87.1553,87.0155,87.1553,300.0
2015-06-12 09:50:00,87.12,87.27,87.12,87.27,200.0,87.0055,87.1553,87.0055,87.1553,200.0
2015-06-12 10:00:00,87.28,87.35,87.28,87.34,3300.0,87.1653,87.2352,87.1653,87.2252,3300.0
2015-06-12 10:10:00,87.25,87.31,87.25,87.31,400.0,87.1353,87.1952,87.1353,87.1952,400.0
2015-06-12 10:20:00,87.2,87.31,87.15,87.3,1700.0,87.0854,87.1952,87.0354,87.1852,1700.0
2015-06-12 10:30:00,87.26,87.35,87.07,87.31,15528.0,87.1453,87.2352,86.9555,87.1952,15528.0
2015-06-12 10:40:00,87.35,87.35,87.24,87.24,3200.0,87.2352,87.2352,87.1253,87.1253,3200.0
2015-06-12 10:50:00,87.3,87.35,87.2,87.22,4208.0,87.1852,87.2352,87.0854,87.1053,4208.0
2015-06-12 11:00:00,87.16,87.34,87.11,87.34,500.0,87.0454,87.2252,86.9955,87.2252,500.0
2015-06-12 11:10:00,87.31,87.35,87.26,87.26,6200.0,87.1952,87.2352,87.1453,87.1453,6200.0
2015-06-12 11:20:00,87.35,87.55,87.3,87.55,6200.0,87.2352,87.4349,87.1852,87.4349,6200.0
2015-06-12 11:30:00,87.4,87.57,87.37,87.37,5301.0,87.2851,87.4549,87.2551,87.2551,5301.0
2015-06-12 11:40:00,87.35,87.35,87.27,87.35,2500.0,87.2352,87.2352,87.1553,87.2352,2500.0
2015-06-12 11:50:00,87.34,87.55,87.34,87.5,1100.0,87.2252,87.4349,87.2252,87.385,1100.0
2015-06-12 12:00:00,87.55,87.55,87.37,87.37,1300.0,87.4349,87.4349,87.2551,87.2551,1300.0
2015-06-12 12:10:00,87.43,87.64,87.43,87.59,1368.0,87.3151,87.5248,87.3151,87.4749,1368.0
2015-06-12 12:20:00,87.6,87.83,87.59,87.83,2700.0,87.4848,87.7145,87.4749,87.7145,2700.0
2015-06-12 12:30:00,87.84,87.92,87.84,87.92,500.0,87.7245,87.8044,87.7245,87.8044,500.0
2015-06-12 12:40:00,87.78,87.82,87.7,87.82,1300.0,87.6646,87.7046,87.5847,87.7046,1300.0
2015-06-12 12:50:00,87.9,87.92,87.89,87.92,400.0,87.7845,87.8044,87.7745,87.8044,400.0
2015-06-12 13:00:00,87.91,87.91,87.75,87.81,4800.0,87.7944,87.7944,87.6346,87.6946,4800.0
2015-06-12 13:10:00,87.94,88.06,87.86,87.9,9384.0,87.8244,87.9442,87.7445,87.7845,9384.0
2015-06-12 13:20:00,87.94,87.97,87.78,87.9,2650.0,87.8244,87.8544,87.6646,87.7845,2650.0
2015-06-12 13:30:00,87.94,88.2,87.93,88.2,2767.0,87.8244,88.0841,87.8144,88.0841,2767.0
2015-06-12 13:40:00,88.23,88.41,88.23,88.27,1700.0,88.114,88.2938,88.114,88.154,1700.0
2015-06-12 13:50:00,88.32,88.36,88.25,88.27,1100.0,88.2039,88.2438,88.134,88.154,1100.0
2015-06-12 14:00:00,88.24,88.34,88.23,88.28,1877.0,88.124,88.2239,88.114,88.164,1877.0
2015-06-12 14:10:00,88.34,88.39,88.28,88.34,1404.0,88.2239,88.2738,88.164,88.2239,1404.0
2015-06-12 14:20:00,88.36,88.36,88.2,88.21,1100.0,88.2438,88.2438,88.0841,88.094,1100.0
2015-06-12 14:30:00,88.16,88.16,88.1,88.15,1000.0,88.0441,88.0441,87.9842,88.0341,1000.0
2015-06-12 14:40:00,88.08,88.19,88.08,88.15,700.0,87.9642,88.0741,87.9642,88.0341,700.0
2015-06-12 14:50:00,88.15,88.2,88.12,88.12,1000.0,88.0341,88.0841,88.0042,88.0042,1000.0
2015-06-12 15:00:00,88.14,88.25,88.14,88.15,3895.0,88.0241,88.134,88.0241,88.0341,3895.0
2015-06-12 15:10:00,88.16,88.25,88.08,88.14,3039.0,88.0441,88.134,87.9642,88.0241,3039.0
2015-06-12 15:20:00,88.14,88.43,88.08,88.35,24652.0,88.0241,88.3138,87.9642,88.2339,24652.0
2015-06-12 15:30:00,88.39,88.55,88.37,88.42,6565.0,88.2738,88.4336,88.2538,88.3038,6565.0
2015-06-12 15:40:00,88.5,88.73,88.44,88.67,8800.0,88.3837,88.6134,88.3237,88.5534,8800.0
2015-06-12 15:50:00,88.66,88.73,88.4,88.64,17145.0,88.5435,88.6134,88.2838,88.5235,17145.0
2015-06-15 09:30:00,87.74,87.74,86.02,86.62,4091.0,87.6247,87.6247,85.9069,86.5061,4091.0
2015-06-15 09:40:00,86.39,86.68,86.38,86.38,2200.0,86.2764,86.5661,86.2665,86.2665,2200.0
2015-06-15 09:50:00,85.69,86.45,85.69,86.23,2000.0,85.5774,86.3364,85.5774,86.1166,2000.0
2015-06-15 10:00:00,86.3,86.51,86.3,86.43,700.0,86.1866,86.3963,86.1866,86.3164,700.0
2015-06-15 10:10:00,86.51,86.74,86.36,86.74,1300.0,86.3963,86.626,86.2465,86.626,1300.0
2015-06-15 10:20:00,86.72,86.72,86.67,86.67,600.0,86.606,86.606,86.5561,86.5561,600.0
2015-06-15 10:30:00,86.56,86.69,86.45,86.69,1800.0,86.4462,86.576,86.3364,86.576,1800.0
2015-06-15 10:40:00,86.67,86.7,86.67,86.7,1400.0,86.5561,86.586,86.5561,86.586,1400.0
2015-06-15 10:50:00,86.75,86.77,86.75,86.77,400.0,86.636,86.6559,86.636,86.6559,400.0
2015-06-15 11:00:00,86.77,87.1,86.75,87.1,1700.0,86.6559,86.9855,86.636,86.9855,1700.0
2015-06-15 11:10:00,87.15,87.33,87.15,87.33,1700.0,87.0354,87.2152,87.0354,87.2152,1700.0
2015-06-15 11:20:00,87.33,87.34,87.07,87.13,3000.0,87.2152,87.2252,86.9555,87.0155,3000.0
2015-06-15 11:30:00,87.13,87.32,87.12,87.32,1900.0,87.0155,87.2052,87.0055,87.2052,1900.0
2015-06-15 11:40:00,87.3,87.43,87.18,87.24,3500.0,87.1852,87.3151,87.0654,87.1253,3500.0
2015-06-15 11:50:00,87.29,87.38,87.18,87.32,3200.0,87.1753,87.2651,87.0654,87.2052,3200.0
2015-06-15 12:00:00,87.34,87.39,87.3,87.39,900.0,87.2252,87.2751,87.1852,87.2751,900.0
2015-06-15 12:10:00,87.3,87.38,87.21,87.32,2100.0,87.1852,87.2651,87.0954,87.2052,2100.0
2015-06-15 12:20:00,87.2,87.23,87.14,87.17,1200.0,87.0854,87.1153,87.0255,87.0554,1200.0
2015-06-15 12:30:00,87.23,87.38,87.2,87.31,1900.0,87.1153,87.2651,87.0854,87.1952,1900.0
2015-06-15 12:40:00,87.26,87.34,87.26,87.28,1600.0,87.1453,87.2252,87.1453,87.1653,1600.0
2015-06-15 12:50:00,87.3,87.33,87.26,87.31,6400.0,87.1852,87.2152,87.1453,87.1952,6400.0
2015-06-15 13:00:00,87.35,87.35,87.21,87.21,1393.0,87.2352,87.2352,87.0954,87.0954,1393.0
2015-06-15 13:10:00,87.21,87.21,87.18,87.18,600.0,87.0954,87.0954,87.0654,87.0654,600.0
2015-06-15 13:20:00,87.19,87.29,87.18,87.29,1400.0,87.0754,87.1753,87.0654,87.1753,1400.0
2015-06-15 13:30:00,87.16,87.25,87.15,87.25,800.0,87.0454,87.1353,87.0354,87.1353,800.0
2015-06-15 13:40:00,87.15,87.15,87.03,87.13,2022.0,87.0354,87.0354,86.9156,87.0155,2022.0
2015-06-15 13:50:00,87.14,87.23,87.14,87.23,1200.0,87.0255,87.1153,87.0255,87.1153,1200.0
2015-06-15 14:00:00,87.02,87.13,87.02,87.13,755.0,86.9056,87.0155,86.9056,87.0155,755.0
2015-06-15 14:10:00,87.14,87.3,87.07,87.2,1100.0,87.0255,87.1852,86.9555,87.0854,1100.0
2015-06-15 14:20:00,87.2,87.2,87.2,87.2,0.0,87.0854,87.0854,87.0854,87.0854,0.0
2015-06-15 14:30:00,87.05,87.14,87.05,87.14,200.0,86.9356,87.0255,86.9356,87.0255,200.0
2015-06-15 14:40:00,87.06,87.24,87.05,87.15,1200.0,86.9456,87.1253,86.9356,87.0354,1200.0
2015-06-15 14:50:00,87.09,87.16,87.04,87.13,1200.0,86.9755,87.0454,86.9256,87.0155,1200.0
2015-06-15 15:00:00,87.12,87.12,86.9,86.92,1700.0,87.0055,87.0055,86.7858,86.8057,1700.0
2015-06-15 15:10:00,86.9,87.05,86.9,87.05,2700.0,86.7858,86.9356,86.7858,86.9356,2700.0
2015-06-15 15:20:00,86.98,87.04,86.94,86.94,2700.0,86.8657,86.9256,86.8257,86.8257,2700.0
2015-06-15 15:30:00,86.97,87.11,86.94,87.11,3370.0,86.8557,86.9955,86.8257,86.9955,3370.0
2015-06-15 15:40:00,87.13,87.27,86.97,87.06,4523.0,87.0155,87.1553,86.8557,86.9456,4523.0
2015-06-15 15:50:00,87.08,87.13,86.92,86.95,9392.0,86.9655,87.0155,86.8057,86.8357,9392.0
2015-06-16 09:30:00,86.75,87.51,86.39,87.51,2540.0,86.636,87.395,86.2764,87.395,2540.0
2015-06-16 09:40:00,87.31,87.44,87.27,87.44,900.0,87.1952,87.3251,87.1553,87.3251,900.0
2015-06-16 09:50:00,87.4,87.45,87.39,87.41,1100.0,87.2851,87.335,87.2751,87.2951,1100.0
2015-06-16 10:00:00,87.4,87.45,87.25,87.4,1300.0,87.2851,87.335,87.1353,87.2851,1300.0
2015-06-16 10:10:00,87.25,87.25,87.07,87.07,500.0,87.1353,87.1353,86.9555,86.9555,500.0
2015-06-16 10:20:00,87.06,87.17,87.06,87.16,900.0,86.9456,87.0554,86.9456,87.0454,900.0
2015-06-16 10:30:00,87.08,87.13,86.98,86.98,1127.0,86.9655,87.0155,86.8657,86.8657,1127.0
2015-06-16 10:40:00,87.07,87.08,86.95,86.95,1500.0,86.9555,86.9655,86.8357,86.8357,1500.0
2015-06-16 10:50:00,86.97,87.02,86.79,86.88,1968.0,86.8557,86.9056,86.6759,86.7658,1968.0
2015-06-16 11:00:00,86.96,87.45,86.96,87.45,9050.0,86.8457,87.335,86.8457,87.335,9050.0
2015-06-16 11:10:00,87.4,87.45,87.37,87.4,13956.0,87.2851,87.335,87.2551,87.2851,13956.0
2015-06-16 11:20:00,87.42,87.45,87.35,87.45,2200.0,87.3051,87.335,87.2352,87.335,2200.0
2015-06-16 11:30:00,87.41,87.45,87.37,87.39,2900.0,87.2951,87.335,87.2551,87.2751,2900.0
2015-06-16 11:40:00,87.4,87.41,87.37,87.37,1300.0,87.2851,87.2951,87.2551,87.2551,1300.0
2015-06-16 11:50:00,87.4,87.43,87.31,87.31,3790.0,87.2851,87.3151,87.1952,87.1952,3790.0
2015-06-16 12:00:00,87.26,87.31,87.2,87.31,1000.0,87.1453,87.1952,87.0854,87.1952,1000.0
2015-06-16 12:10:00,87.27,87.27,87.27,87.27,500.0,87.1553,87.1553,87.1553,87.1553,500.0
2015-06-16 12:20:00,87.25,87.4,87.24,87.4,1020.0,87.1353,87.2851,87.1253,87.2851,1020.0
2015-06-16 12:30:00,87.44,87.5,87.4,87.48,3300.0,87.3251,87.385,87.2851,87.365,3300.0
2015-06-16 12:40:00,87.48,87.48,87.35,87.4,1600.0,87.365,87.365,87.2352,87.2851,1600.0
2015-06-16 12:50:00,87.5,87.5,87.43,87.49,500.0,87.385,87.385,87.3151,87.375,500.0
2015-06-16 13:00:00,87.5,87.6,87.5,87.53,1800.0,87.385,87.4848,87.385,87.4149,1800.0
2015-06-16 13:10:00,87.46,87.54,87.46,87.53,500.0,87.345,87.4249,87.345,87.4149,500.0
2015-06-16 13:20:00,87.54,87.76,87.53,87.76,1100.0,87.4249,87.6446,87.4149,87.6446,1100.0
2015-06-16 13:30:00,87.81,87.93,87.81,87.87,600.0,87.6946,87.8144,87.6946,87.7545,600.0
2015-06-16 13:40:00,87.87,87.87,87.7,87.78,1200.0,87.7545,87.7545,87.5847,87.6646,1200.0
2015-06-16 13:50:00,87.83,87.92,87.74,87.77,6800.0,87.7145,87.8044,87.6247,87.6546,6800.0
2015-06-16 14:00:00,87.88,87.97,87.85,87.93,6700.0,87.7645,87.8544,87.7345,87.8144,6700.0
2015-06-16 14:10:00,88.01,88.09,87.92,88.07,1461.0,87.8943,87.9742,87.8044,87.9542,1461.0
2015-06-16 14:20:00,88.08,88.21,88.04,88.04,2318.0,87.9642,88.094,87.9243,87.9243,2318.0
2015-06-16 14:30:00,88.04,88.04,87.84,87.9,2800.0,87.9243,87.9243,87.7245,87.7845,2800.0
2015-06-16 14:40:00,87.95,87.95,87.8,87.8,900.0,87.8344,87.8344,87.6846,87.6846,900.0
2015-06-16 14:50:00,87.84,87.87,87.76,87.81,800.0,87.7245,87.7545,87.6446,87.6946,800.0
2015-06-16 15:00:00,87.84,87.87,87.78,87.78,2900.0,87.7245,87.7545,87.6646,87.6646,2900.0
2015-06-16 15:10:00,87.77,87.89,87.75,87.77,4403.0,87.6546,87.7745,87.6346,87.6546,4403.0
2015-06-16 15:20:00,87.74,87.74,87.63,87.7,1686.0,87.6247,87.6247,87.5148,87.5847,1686.0
2015-06-16 15:30:00,87.76,87.99,87.72,87.99,5900.0,87.6446,87.8743,87.6047,87.8743,5900.0
2015-06-16 15:40:00,87.91,87.92,87.7,87.77,6227.0,87.7944,87.8044,87.5847,87.6546,6227.0
2015-06-16 15:50:00,87.8,87.84,87.66,87.75,8240.0,87.6846,87.7245,87.5448,87.6346,8240.0
2015-06-17 09:30:00,88.21,88.21,87.46,87.61,1243.0,88.094,88.094,87.345,87.4948,1243.0
2015-06-17 09:40:00,87.97,88.48,87.68,88.48,7116.0,87.8544,88.3637,87.5647,88.3637,7116.0
2015-06-17 09:50:00,88.37,88.37,88.08,88.28,5100.0,88.2538,88.2538,87.9642,88.164,5100.0
2015-06-17 10:00:00,88.28,88.59,88.26,88.27,2300.0,88.164,88.4735,88.144,88.154,2300.0
2015-06-17 10:10:00,88.38,88.4,88.11,88.11,2600.0,88.2638,88.2838,87.9942,87.9942,2600.0
2015-06-17 10:20:00,88.11,88.21,88.01,88.01,1000.0,87.9942,88.094,87.8943,87.8943,1000.0
2015-06-17 10:30:00,88.0,88.09,87.92,88.09,2500.0,87.8843,87.9742,87.8044,87.9742,2500.0
2015-06-17 10:40:00,88.07,88.07,87.87,87.87,1000.0,87.9542,87.9542,87.7545,87.7545,1000.0
2015-06-17 10:50:00,87.88,87.93,87.87,87.93,400.0,87.7645,87.8144,87.7545,87.8144,400.0
2015-06-17 11:00:00,87.91,87.92,87.81,87.81,1000.0,87.7944,87.8044,87.6946,87.6946,1000.0
2015-06-17 11:10:00,87.78,87.82,87.7,87.7,700.0,87.6646,87.7046,87.5847,87.5847,700.0
2015-06-17 11:20:00,87.63,87.96,87.62,87.93,3816.0,87.5148,87.8444,87.5048,87.8144,3816.0
2015-06-17 11:30:00,87.75,87.75,87.73,87.75,839.0,87.6346,87.6346,87.6147,87.6346,839.0
2015-06-17 11:40:00,87.66,87.88,87.58,87.88,4000.0,87.5448,87.7645,87.4649,87.7645,4000.0
2015-06-17 11:50:00,87.97,88.1,87.97,88.1,700.0,87.8544,87.9842,87.8544,87.9842,700.0
2015-06-17 12:00:00,88.03,88.03,87.88,87.88,1600.0,87.9143,87.9143,87.7645,87.7645,1600.0
2015-06-17 12:10:00,87.81,87.81,87.61,87.75,1400.0,87.6946,87.6946,87.4948,87.6346,1400.0
2015-06-17 12:20:00,87.74,87.79,87.68,87.68,500.0,87.6247,87.6746,87.5647,87.5647,500.0
2015-06-17 12:30:00,87.68,87.68,87.67,87.67,200.0,87.5647,87.5647,87.5548,87.5548,200.0
2015-06-17 12:40:00,87.6,87.68,87.52,87.68,1000.0,87.4848,87.5647,87.405,87.5647,1000.0
2015-06-17 12:50:00,87.51,87.56,87.33,87.41,1400.0,87.395,87.4449,87.2152,87.2951,1400.0
2015-06-17 13:00:00,87.44,87.54,87.44,87.54,1400.0,87.3251,87.4249,87.3251,87.4249,1400.0
2015-06-17 13:10:00,87.59,87.59,87.51,87.52,800.0,87.4749,87.4749,87.395,87.405,800.0
2015-06-17 13:20:00,87.58,87.66,87.42,87.66,1400.0,87.4649,87.5448,87.3051,87.5448,1400.0
2015-06-17 13:30:00,87.77,87.77,87.56,87.64,400.0,87.6546,87.6546,87.4449,87.5248,400.0
2015-06-17 13:40:00,87.55,87.65,87.38,87.38,700.0,87.4349,87.5348,87.2651,87.2651,700.0
2015-06-17 13:50:00,87.42,87.54,87.37,87.48,2300.0,87.3051,87.4249,87.2551,87.365,2300.0
2015-06-17 14:00:00,87.48,88.18,87.41,87.95,4150.0,87.365,88.0641,87.2951,87.8344,4150.0
2015-06-17 14:10:00,88.0,88.0,87.34,87.34,2800.0,87.8843,87.8843,87.2252,87.2252,2800.0
2015-06-17 14:20:00,87.33,87.44,87.14,87.3,4776.0,87.2152,87.3251,87.0255,87.1852,4776.0
2015-06-17 14:30:00,87.25,87.5,87.21,87.43,4011.0,87.1353,87.385,87.0954,87.3151,4011.0
2015-06-17 14:40:00,87.39,87.52,87.37,87.49,3500.0,87.2751,87.405,87.2551,87.375,3500.0
2015-06-17 14:50:00,87.59,87.65,87.52,87.58,2100.0,87.4749,87.5348,87.405,87.4649,2100.0
2015-06-17 15:00:00,87.39,87.4,87.31,87.31,700.0,87.2751,87.2851,87.1952,87.1952,700.0
2015-06-17 15:10:00,87.3,87.59,87.26,87.5,4435.0,87.1852,87.4749,87.1453,87.385,4435.0
2015-06-17 15:20:00,87.46,87.47,87.31,87.45,1900.0,87.345,87.355,87.1952,87.335,1900.0
2015-06-17 15:30:00,87.45,87.45,87.28,87.4,2300.0,87.335,87.335,87.1653,87.2851,2300.0
2015-06-17 15:40:00,87.36,87.36,87.09,87.14,3290.0,87.2452,87.2452,86.9755,87.0255,3290.0
2015-06-17 15:50:00,87.21,87.26,87.05,87.05,10785.0,87.0954,87.1453,86.9356,86.9356,10785.0
2015-06-18 09:30:00,87.65,87.65,86.81,86.99,2039.0,87.5348,87.5348,86.6959,86.8756,2039.0
2015-06-18 09:40:00,86.84,87.44,86.84,87.36,1350.0,86.7258,87.3251,86.7258,87.2452,1350.0
2015-06-18 09:50:00,87.41,87.55,87.41,87.47,502.0,87.2951,87.4349,87.2951,87.355,502.0
2015-06-18 10:00:00,87.26,87.7,87.23,87.53,5560.0,87.1453,87.5847,87.1153,87.4149,5560.0
2015-06-18 10:10:00,87.62,87.75,87.36,87.75,2313.0,87.5048,87.6346,87.2452,87.6346,2313.0
2015-06-18 10:20:00,87.81,88.09,87.69,88.09,1200.0,87.6946,87.9742,87.5747,87.9742,1200.0
2015-06-18 10:30:00,88.06,88.06,87.83,87.83,1320.0,87.9442,87.9442,87.7145,87.7145,1320.0
2015-06-18 10:40:00,87.67,88.09,87.67,88.01,6036.0,87.5548,87.9742,87.5548,87.8943,6036.0
2015-06-18 10:50:00,88.16,88.16,88.05,88.05,900.0,88.0441,88.0441,87.9343,87.9343,900.0
2015-06-18 11:00:00,88.15,88.3,88.13,88.3,2800.0,88.0341,88.1839,88.0142,88.1839,2800.0
2015-06-18 11:10:00,88.4,88.7,88.4,88.47,2200.0,88.2838,88.5834,88.2838,88.3537,2200.0
2015-06-18 11:20:00,88.64,88.71,88.47,88.63,2900.0,88.5235,88.5934,88.3537,88.5135,2900.0
2015-06-18 11:30:00,88.7,88.71,88.4,88.54,10147.0,88.5834,88.5934,88.2838,88.4236,10147.0
2015-06-18 11:40:00,88.38,88.6,88.38,88.47,1400.0,88.2638,88.4835,88.2638,88.3537,1400.0
2015-06-18 11:50:00,88.6,88.67,88.47,88.5,7171.0,88.4835,88.5534,88.3537,88.3837,7171.0
2015-06-18 12:00:00,88.38,88.59,88.37,88.59,300.0,88.2638,88.4735,88.2538,88.4735,300.0
2015-06-18 12:10:00,88.59,88.68,88.49,88.61,2500.0,88.4735,88.5634,88.3737,88.4935,2500.0
2015-06-18 12:20:00,88.61,88.71,88.4,88.5,5139.0,88.4935,88.5934,88.2838,88.3837,5139.0
2015-06-18 12:30:00,88.42,88.42,88.42,88.42,100.0,88.3038,88.3038,88.3038,88.3038,100.0
2015-06-18 12:40:00,88.6,88.7,88.43,88.6,1500.0,88.4835,88.5834,88.3138,88.4835,1500.0
2015-06-18 12:50:00,88.67,88.67,88.54,88.6,700.0,88.5534,88.5534,88.4236,88.4835,700.0
2015-06-18 13:00:00,88.64,88.66,88.51,88.6,4300.0,88.5235,88.5435,88.3937,88.4835,4300.0
2015-06-18 13:10:00,88.63,88.69,88.44,88.45,5117.0,88.5135,88.5734,88.3237,88.3337,5117.0
2015-06-18 13:20:00,88.51,88.63,88.44,88.44,2000.0,88.3937,88.5135,88.3237,88.3237,2000.0
2015-06-18 13:30:00,88.41,88.54,88.37,88.54,2141.0,88.2938,88.4236,88.2538,88.4236,2141.0
2015-06-18 13:40:00,88.57,88.63,88.49,88.6,1000.0,88.4536,88.5135,88.3737,88.4835,1000.0
2015-06-18 13:50:00,88.62,88.63,88.48,88.5,1200.0,88.5035,88.5135,88.3637,88.3837,1200.0
2015-06-18 14:00:00,88.56,88.68,88.49,88.68,6100.0,88.4436,88.5634,88.3737,88.5634,6100.0
2015-06-18 14:10:00,88.6,88.68,88.46,88.46,6335.0,88.4835,88.5634,88.3437,88.3437,6335.0
2015-06-18 14:20:00,88.47,88.48,88.37,88.37,2200.0,88.3537,88.3637,88.2538,88.2538,2200.0
2015-06-18 14:30:00,88.3,88.46,88.22,88.34,11848.0,88.1839,88.3437,88.104,88.2239,11848.0
2015-06-18 14:40:00,88.49,88.71,88.48,88.63,16967.0,88.3737,88.5934,88.3637,88.5135,16967.0
2015-06-18 14:50:00,88.56,88.7,88.56,88.7,3800.0,88.4436,88.5834,88.4436,88.5834,3800.0
2015-06-18 15:00:00,88.64,88.69,88.49,88.57,14779.0,88.5235,88.5734,88.3737,88.4536,14779.0
2015-06-18 15:10:00,88.6,88.64,88.49,88.62,6631.0,88.4835,88.5235,88.3737,88.5035,6631.0
2015-06-18 15:20:00,88.62,88.96,88.56,88.94,6386.0,88.5035,88.8431,88.4436,88.8231,6386.0
2015-06-18 15:30:00,89.0,89.15,88.85,88.85,8299.0,88.883,89.0328,88.7332,88.7332,8299.0
2015-06-18 15:40:00,88.84,89.0,88.79,88.79,6542.0,88.7232,88.883,88.6733,88.6733,6542.0
2015-06-18 15:50:00,88.79,88.96,88.7,88.88,16947.0,88.6733,88.8431,88.5834,88.7632,16947.0
2015-06-19 09:30:00,89.18,89.21,89.08,89.18,76787.0,89.0628,89.0927,88.9629,89.0628,76787.0
2015-06-19 09:40:00,89.18,89.42,89.17,89.3,3935.0,89.0628,89.3025,89.0528,89.1826,3935.0
2015-06-19 09:50:00,89.3,89.37,89.23,89.24,1800.0,89.1826,89.2525,89.1127,89.1227,1800.0
2015-06-19 10:00:00,89.2,89.45,89.18,89.45,2551.0,89.0827,89.3324,89.0628,89.3324,2551.0
2015-06-19 10:10:00,89.44,89.49,89.24,89.43,4695.0,89.3224,89.3724,89.1227,89.3124,4695.0
2015-06-19 10:20:00,89.44,89.74,89.44,89.65,4600.0,89.3224,89.622,89.3224,89.5322,4600.0
2015-06-19 10:30:00,89.66,89.86,89.64,89.8,5700.0,89.5421,89.7419,89.5222,89.682,5700.0
2015-06-19 10:40:00,89.68,89.97,89.68,89.97,1500.0,89.5621,89.8517,89.5621,89.8517,1500.0
2015-06-19 10:50:00,89.97,90.0,89.88,89.88,800.0,89.8517,89.8817,89.7618,89.7618,800.0
2015-06-19 11:00:00,89.97,89.97,89.84,89.84,1200.0,89.8517,89.8517,89.7219,89.7219,1200.0
2015-06-19 11:10:00,89.87,90.09,89.87,90.03,5828.0,89.7519,89.9716,89.7519,89.9117,5828.0
2015-06-19 11:20:00,90.11,90.5,90.06,90.43,14200.0,89.9915,90.381,89.9416,90.3111,14200.0
2015-06-19 11:30:00,90.45,90.97,90.45,90.53,8800.0,90.3311,90.8504,90.3311,90.411,8800.0
2015-06-19 11:40:00,90.48,90.51,90.32,90.32,1300.0,90.3611,90.391,90.2013,90.2013,1300.0
2015-06-19 11:50:00,90.46,90.56,90.42,90.42,3800.0,90.3411,90.441,90.3011,90.3011,3800.0
2015-06-19 12:00:00,90.39,90.49,90.32,90.34,4285.0,90.2712,90.371,90.2013,90.2212,4285.0
2015-06-19 12:10:00,90.33,90.43,90.33,90.37,2100.0,90.2113,90.3111,90.2113,90.2512,2100.0
2015-06-19 12:20:00,90.52,90.53,90.4,90.4,2300.0,90.401,90.411,90.2812,90.2812,2300.0
2015-06-19 12:30:00,90.48,90.6,90.42,90.52,1700.0,90.3611,90.4809,90.3011,90.401,1700.0
2015-06-19 12:40:00,90.37,90.59,90.37,90.59,1773.0,90.2512,90.4709,90.2512,90.4709,1773.0
2015-06-19 12:50:00,90.51,90.51,90.39,90.4,2000.0,90.391,90.391,90.2712,90.2812,2000.0
2015-06-19 13:00:00,90.4,90.48,90.39,90.41,900.0,90.2812,90.3611,90.2712,90.2912,900.0
2015-06-19 13:10:00,90.47,90.62,90.43,90.62,3180.0,90.3511,90.5009,90.3111,90.5009,3180.0
2015-06-19 13:20:00,90.66,90.66,90.44,90.5,2500.0,90.5408,90.5408,90.3211,90.381,2500.0
2015-06-19 13:30:00,90.48,90.53,90.42,90.43,4200.0,90.3611,90.411,90.3011,90.3111,4200.0
2015-06-19 13:40:00,90.5,90.6,90.42,90.48,4500.0,90.381,90.4809,90.3011,90.3611,4500.0
2015-06-19 13:50:00,90.41,90.45,90.41,90.44,700.0,90.2912,90.3311,90.2912,90.3211,700.0
2015-06-19 14:00:00,90.48,90.48,90.32,90.35,5071.0,90.3611,90.3611,90.2013,90.2312,5071.0
2015-06-19 14:10:00,90.45,90.48,90.35,90.48,2690.0,90.3311,90.3611,90.2312,90.3611,2690.0
2015-06-19 14:20:00,90.39,90.4,90.2,90.27,2200.0,90.2712,90.2812,90.0814,90.1513,2200.0
2015-06-19 14:30:00,90.22,90.39,90.22,90.39,1600.0,90.1014,90.2712,90.1014,90.2712,1600.0
2015-06-19 14:40:00,90.34,90.41,90.24,90.32,3300.0,90.2212,90.2912,90.1214,90.2013,3300.0
2015-06-19 14:50:00,90.37,90.4,90.26,90.39,900.0,90.2512,90.2812,90.1414,90.2712,900.0
2015-06-19 15:00:00,90.41,90.46,90.34,90.43,3636.0,90.2912,90.3411,90.2212,90.3111,3636.0
2015-06-19 15:10:00,90.38,90.41,90.36,90.38,4869.0,90.2612,90.2912,90.2412,90.2612,4869.0
2015-06-19 15:20:00,90.37,90.44,90.35,90.42,6900.0,90.2512,90.3211,90.2312,90.3011,6900.0
2015-06-19 15:30:00,90.42,90.46,90.37,90.38,8346.0,90.3011,90.3411,90.2512,90.2612,8346.0
2015-06-19 15:40:00,90.36,90.55,90.36,90.47,9400.0,90.2412,90.431,90.2412,90.3511,9400.0
2015-06-19 15:50:00,90.48,90.52,90.28,90.32,26949.0,90.3611,90.401,90.1613,90.2013,26949.0
2015-06-22 09:30:00,90.6,90.75,90.14,90.53,9682.0,90.4809,90.6307,90.0215,90.411,9682.0
2015-06-22 09:40:00,90.58,91.0,90.52,90.67,5300.0,90.4609,90.8804,90.401,90.5508,5300.0
2015-06-22 09:50:00,90.65,91.12,90.65,90.95,6490.0,90.5308,91.0002,90.5308,90.8304,6490.0
2015-06-22 10:00:00,90.96,91.34,90.94,91.31,8800.0,90.8404,91.2199,90.8205,91.19,8800.0
2015-06-22 10:10:00,91.36,91.55,91.28,91.51,3407.0,91.2399,91.4297,91.16,91.3897,3407.0
2015-06-22 10:20:00,91.46,91.7,91.46,91.47,3300.0,91.3398,91.5795,91.3398,91.3498,3300.0
2015-06-22 10:30:00,91.29,91.41,91.13,91.13,5500.0,91.17,91.2898,91.0102,91.0102,5500.0
2015-06-22 10:40:00,91.28,91.39,91.22,91.22,3200.0,91.16,91.2699,91.1001,91.1001,3200.0
2015-06-22 10:50:00,91.21,91.4,91.21,91.37,2100.0,91.0901,91.2799,91.0901,91.2499,2100.0
2015-06-22 11:00:00,91.36,91.39,91.16,91.3,3700.0,91.2399,91.2699,91.0402,91.18,3700.0
2015-06-22 11:10:00,91.33,91.55,91.31,91.46,7199.0,91.2099,91.4297,91.19,91.3398,7199.0
2015-06-22 11:20:00,91.48,91.95,91.46,91.88,12500.0,91.3597,91.8291,91.3398,91.7592,12500.0
2015-06-22 11:30:00,91.88,92.18,91.88,92.05,17623.0,91.7592,92.0588,91.7592,91.929,17623.0
2015-06-22 11:40:00,92.04,92.15,91.82,92.06,15066.0,91.919,92.0289,91.6993,91.939,15066.0
2015-06-22 11:50:00,92.05,92.06,92.0,92.0,2100.0,91.929,91.939,91.8791,91.8791,2100.0
2015-06-22 12:00:00,92.01,92.02,91.98,92.02,1200.0,91.889,91.899,91.8591,91.899,1200.0
2015-06-22 12:10:00,91.96,91.99,91.91,91.92,3928.0,91.8391,91.8691,91.7892,91.7992,3928.0
2015-06-22 12:20:00,91.88,91.96,91.74,91.78,3310.0,91.7592,91.8391,91.6194,91.6594,3310.0
2015-06-22 12:30:00,91.8,91.93,91.8,91.82,1000.0,91.6793,91.8092,91.6793,91.6993,1000.0
2015-06-22 12:40:00,91.87,91.91,91.76,91.76,2800.0,91.7492,91.7892,91.6394,91.6394,2800.0
2015-06-22 12:50:00,91.77,91.84,91.68,91.78,2854.0,91.6494,91.7193,91.5595,91.6594,2854.0
2015-06-22 13:00:00,91.74,91.85,91.74,91.85,3900.0,91.6194,91.7293,91.6194,91.7293,3900.0
2015-06-22 13:10:00,91.78,91.78,91.76,91.76,400.0,91.6594,91.6594,91.6394,91.6394,400.0
2015-06-22 13:20:00,91.74,91.85,91.73,91.82,1450.0,91.6194,91.7293,91.6094,91.6993,1450.0
2015-06-22 13:30:00,91.82,91.83,91.77,91.83,1800.0,91.6993,91.7093,91.6494,91.7093,1800.0
2015-06-22 13:40:00,91.83,92.1,91.83,92.0,3900.0,91.7093,91.9789,91.7093,91.8791,3900.0
2015-06-22 13:50:00,92.1,92.1,91.84,91.98,3400.0,91.9789,91.9789,91.7193,91.8591,3400.0
2015-06-22 14:00:00,91.96,92.22,91.93,92.22,1711.0,91.8391,92.0988,91.8092,92.0988,1711.0
2015-06-22 14:10:00,92.1,92.2,91.96,91.96,2175.0,91.9789,92.0788,91.8391,91.8391,2175.0
2015-06-22 14:20:00,91.98,92.02,91.93,92.02,5441.0,91.8591,91.899,91.8092,91.899,5441.0
2015-06-22 14:30:00,92.0,92.07,91.94,92.04,5629.0,91.8791,91.949,91.8191,91.919,5629.0
2015-06-22 14:40:00,92.04,92.07,92.0,92.0,500.0,91.919,91.949,91.8791,91.8791,500.0
2015-06-22 14:50:00,92.06,92.21,92.0,92.21,2200.0,91.939,92.0888,91.8791,92.0888,2200.0
2015-06-22 15:00:00,92.12,92.16,92.0,92.07,3451.0,91.9989,92.0389,91.8791,91.949,3451.0
2015-06-22 15:10:00,92.04,92.12,92.03,92.06,2200.0,91.919,91.9989,91.909,91.939,2200.0
2015-06-22 15:20:00,92.09,92.19,92.02,92.13,2100.0,91.9689,92.0688,91.899,92.0089,2100.0
2015-06-22 15:30:00,92.19,92.22,92.11,92.12,4867.0,92.0688,92.0988,91.9889,91.9989,4867.0
2015-06-22 15:40:00,92.15,92.39,92.14,92.37,10627.0,92.0289,92.2686,92.0189,92.2486,10627.0
2015-06-22 15:50:00,92.29,92.47,92.01,92.21,18914.0,92.1687,92.3484,91.889,92.0888,18914.0
2015-06-23 09:30:00,92.26,92.44,91.32,92.44,2200.0,92.1387,92.3185,91.2,92.3185,2200.0
2015-06-23 09:40:00,92.33,92.34,91.99,91.99,440.0,92.2086,92.2186,91.8691,91.8691,440.0
2015-06-23 09:50:00,91.99,92.13,91.99,91.99,400.0,91.8691,92.0089,91.8691,91.8691,400.0
2015-06-23 10:00:00,91.99,92.34,91.96,92.08,2300.0,91.8691,92.2186,91.8391,91.959,2300.0
2015-06-23 10:10:00,91.96,91.99,91.96,91.96,1600.0,91.8391,91.8691,91.8391,91.8391,1600.0
2015-06-23 10:20:00,91.99,92.1,91.96,91.99,2482.0,91.8691,91.9789,91.8391,91.8691,2482.0
2015-06-23 10:30:00,91.98,92.12,91.95,92.11,4103.0,91.8591,91.9989,91.8291,91.9889,4103.0
2015-06-23 10:40:00,92.07,92.1,92.05,92.05,400.0,91.949,91.9789,91.929,91.929,400.0
2015-06-23 10:50:00,91.98,92.08,91.98,92.05,900.0,91.8591,91.959,91.8591,91.929,900.0
2015-06-23 11:00:00,92.0,92.18,92.0,92.09,1700.0,91.8791,92.0588,91.8791,91.9689,1700.0
2015-06-23 11:10:00,92.09,92.13,92.05,92.13,1000.0,91.9689,92.0089,91.929,92.0089,1000.0
2015-06-23 11:20:00,92.01,92.1,91.98,92.06,1200.0,91.889,91.9789,91.8591,91.939,1200.0
2015-06-23 11:30:00,92.08,92.26,92.07,92.23,3700.0,91.959,92.1387,91.949,92.1088,3700.0
2015-06-23 11:40:00,92.21,92.25,92.17,92.22,900.0,92.0888,92.1287,92.0488,92.0988,900.0
2015-06-23 11:50:00,92.22,92.26,92.12,92.25,1800.0,92.0988,92.1387,91.9989,92.1287,1800.0
2015-06-23 12:00:00,92.23,92.32,92.18,92.26,2900.0,92.1088,92.1986,92.0588,92.1387,2900.0
2015-06-23 12:10:00,92.28,92.4,92.23,92.35,2400.0,92.1587,92.2785,92.1088,92.2286,2400.0
2015-06-23 12:20:00,92.27,92.41,92.27,92.41,900.0,92.1487,92.2885,92.1487,92.2885,900.0
2015-06-23 12:30:00,92.3,92.39,92.27,92.28,500.0,92.1787,92.2686,92.1487,92.1587,500.0
2015-06-23 12:40:00,92.28,92.32,92.25,92.27,1900.0,92.1587,92.1986,92.1287,92.1487,1900.0
2015-06-23 12:50:00,92.27,92.29,92.25,92.27,1400.0,92.1487,92.1687,92.1287,92.1487,1400.0
2015-06-23 13:00:00,92.3,92.3,92.25,92.27,4200.0,92.1787,92.1787,92.1287,92.1487,4200.0
2015-06-23 13:10:00,92.27,92.33,92.26,92.3,700.0,92.1487,92.2086,92.1387,92.1787,700.0
2015-06-23 13:20:00,92.3,92.39,92.25,92.27,2200.0,92.1787,92.2686,92.1287,92.1487,2200.0
2015-06-23 13:30:00,92.32,92.42,92.25,92.42,700.0,92.1986,92.2985,92.1287,92.2985,700.0
2015-06-23 13:40:00,92.44,92.58,92.39,92.58,2100.0,92.3185,92.4583,92.2686,92.4583,2100.0
2015-06-23 13:50:00,92.47,92.51,92.43,92.51,1383.0,92.3484,92.3884,92.3085,92.3884,1383.0
2015-06-23 14:00:00,92.51,92.57,92.51,92.52,500.0,92.3884,92.4483,92.3884,92.3984,500.0
2015-06-23 14:10:00,92.52,92.58,92.49,92.5,2740.0,92.3984,92.4583,92.3684,92.3784,2740.0
2015-06-23 14:20:00,92.51,92.51,92.41,92.45,2600.0,92.3884,92.3884,92.2885,92.3285,2600.0
2015-06-23 14:30:00,92.42,92.49,92.35,92.49,5800.0,92.2985,92.3684,92.2286,92.3684,5800.0
2015-06-23 14:40:00,92.56,92.61,92.5,92.53,800.0,92.4383,92.4883,92.3784,92.4084,800.0
2015-06-23 14:50:00,92.55,92.66,92.51,92.54,2803.0,92.4283,92.5382,92.3884,92.4184,2803.0
2015-06-23 15:00:00,92.48,92.58,92.32,92.35,3785.0,92.3584,92.4583,92.1986,92.2286,3785.0
2015-06-23 15:10:00,92.41,92.5,92.39,92.45,800.0,92.2885,92.3784,92.2686,92.3285,800.0
2015-06-23 15:20:00,92.41,92.58,92.41,92.5,5145.0,92.2885,92.4583,92.2885,92.3784,5145.0
2015-06-23 15:30:00,92.5,92.66,92.5,92.6,4660.0,92.3784,92.5382,92.3784,92.4783,4660.0
2015-06-23 15:40:00,92.58,92.76,92.54,92.73,4700.0,92.4583,92.6381,92.4184,92.6081,4700.0
2015-06-23 15:50:00,92.7,92.74,92.46,92.5,26098.0,92.5781,92.6181,92.3385,92.3784,26098.0
2015-06-24 09:30:00,92.25,92.62,92.25,92.44,1107.0,92.1287,92.4982,92.1287,92.3185,1107.0
2015-06-24 09:40:00,92.43,92.86,92.22,92.86,2925.0,92.3085,92.7379,92.0988,92.7379,2925.0
2015-06-24 09:50:00,92.87,92.92,92.69,92.92,1100.0,92.7479,92.7979,92.5682,92.7979,1100.0
2015-06-24 10:00:00,92.92,92.94,92.72,92.9,3802.0,92.7979,92.8178,92.5981,92.7779,3802.0
2015-06-24 10:10:00,92.93,92.96,92.83,92.92,2443.0,92.8078,92.8378,92.708,92.7979,2443.0
2015-06-24 10:20:00,92.92,93.03,92.88,93.03,3204.0,92.7979,92.9077,92.7579,92.9077,3204.0
2015-06-24 10:30:00,92.92,93.06,92.76,92.88,2950.0,92.7979,92.9377,92.6381,92.7579,2950.0
2015-06-24 10:40:00,92.91,92.93,92.74,92.87,2600.0,92.7879,92.8078,92.6181,92.7479,2600.0
2015-06-24 10:50:00,92.87,92.87,92.84,92.87,2601.0,92.7479,92.7479,92.718,92.7479,2601.0
2015-06-24 11:00:00,92.88,92.91,92.85,92.86,2650.0,92.7579,92.7879,92.7279,92.7379,2650.0
2015-06-24 11:10:00,92.86,92.87,92.33,92.34,4905.0,92.7379,92.7479,92.2086,92.2186,4905.0
2015-06-24 11:20:00,92.5,92.75,92.5,92.75,6100.0,92.3784,92.6281,92.3784,92.6281,6100.0
2015-06-24 11:30:00,92.81,92.85,92.76,92.79,1715.0,92.688,92.7279,92.6381,92.668,1715.0
2015-06-24 11:40:00,92.74,92.85,92.73,92.73,3007.0,92.6181,92.7279,92.6081,92.6081,3007.0
2015-06-24 11:50:00,92.78,92.83,92.7,92.75,4402.0,92.658,92.708,92.5781,92.6281,4402.0
2015-06-24 12:00:00,92.75,92.8,92.61,92.79,4380.0,92.6281,92.678,92.4883,92.668,4380.0
2015-06-24 12:10:00,92.78,92.91,92.74,92.84,2626.0,92.658,92.7879,92.6181,92.718,2626.0
2015-06-24 12:20:00,92.94,92.94,92.88,92.89,700.0,92.8178,92.8178,92.7579,92.7679,700.0
2015-06-24 12:30:00,92.72,92.79,92.67,92.75,1500.0,92.5981,92.668,92.5482,92.6281,1500.0
2015-06-24 12:40:00,92.75,92.78,92.64,92.75,3600.0,92.6281,92.658,92.5182,92.6281,3600.0
2015-06-24 12:50:00,92.75,92.77,92.69,92.77,1000.0,92.6281,92.6481,92.5682,92.6481,1000.0
2015-06-24 13:00:00,92.77,92.79,92.74,92.78,2870.0,92.6481,92.668,92.6181,92.658,2870.0
2015-06-24 13:10:00,92.77,92.77,92.52,92.53,1500.0,92.6481,92.6481,92.3984,92.4084,1500.0
2015-06-24 13:20:00,92.46,92.55,92.31,92.51,5200.0,92.3385,92.4283,92.1887,92.3884,5200.0
2015-06-24 13:30:00,92.5,92.56,92.5,92.5,1660.0,92.3784,92.4383,92.3784,92.3784,1660.0
2015-06-24 13:40:00,92.46,92.54,92.46,92.5,1535.0,92.3385,92.4184,92.3385,92.3784,1535.0
2015-06-24 13:50:00,92.5,92.66,92.48,92.61,3000.0,92.3784,92.5382,92.3584,92.4883,3000.0
2015-06-24 14:00:00,92.6,92.6,92.51,92.51,790.0,92.4783,92.4783,92.3884,92.3884,790.0
2015-06-24 14:10:00,92.57,92.57,92.46,92.5,6603.0,92.4483,92.4483,92.3385,92.3784,6603.0
2015-06-24 14:20:00,92.5,92.57,92.37,92.51,3500.0,92.3784,92.4483,92.2486,92.3884,3500.0
2015-06-24 14:30:00,92.45,92.45,92.3,92.42,2003.0,92.3285,92.3285,92.1787,92.2985,2003.0
2015-06-24 14:40:00,92.5,92.54,92.47,92.54,1602.0,92.3784,92.4184,92.3484,92.4184,1602.0
2015-06-24 14:50:00,92.51,92.72,92.49,92.52,3300.0,92.3884,92.5981,92.3684,92.3984,3300.0
2015-06-24 15:00:00,92.49,92.51,92.25,92.25,3200.0,92.3684,92.3884,92.1287,92.1287,3200.0
2015-06-24 15:10:00,92.3,92.35,92.22,92.33,2271.0,92.1787,92.2286,92.0988,92.2086,2271.0
2015-06-24 15:20:00,92.34,92.37,92.21,92.3,3900.0,92.2186,92.2486,92.0888,92.1787,3900.0
2015-06-24 15:30:00,92.29,92.47,92.28,92.28,3300.0,92.1687,92.3484,92.1587,92.1587,3300.0
2015-06-24 15:40:00,92.35,92.5,92.33,92.5,8929.0,92.2286,92.3784,92.2086,92.3784,8929.0
2015-06-24 15:50:00,92.44,92.56,92.44,92.55,13418.0,92.3185,92.4383,92.3185,92.4283,13418.0
2015-06-25 09:30:00,92.95,92.95,91.21,92.57,2151.0,92.8278,92.8278,91.0901,92.4483,2151.0
2015-06-25 09:40:00,92.51,92.51,92.21,92.5,5760.0,92.3884,92.3884,92.0888,92.3784,5760.0
2015-06-25 09:50:00,92.52,93.01,92.52,93.01,1500.0,92.3984,92.8877,92.3984,92.8877,1500.0
2015-06-25 10:00:00,93.11,93.11,92.85,93.05,2016.0,92.9876,92.9876,92.7279,92.9277,2016.0
2015-06-25 10:10:00,93.34,93.34,92.83,93.04,6301.0,93.2173,93.2173,92.708,92.9177,6301.0
2015-06-25 10:20:00,93.02,93.28,92.89,93.28,1300.0,92.8977,93.1574,92.7679,93.1574,1300.0
2015-06-25 10:30:00,93.3,93.3,92.87,93.04,6919.0,93.1774,93.1774,92.7479,92.9177,6919.0
2015-06-25 10:40:00,93.05,93.15,92.98,92.98,2900.0,92.9277,93.0276,92.8578,92.8578,2900.0
2015-06-25 10:50:00,92.9,93.14,92.9,93.14,3161.0,92.7779,93.0176,92.7779,93.0176,3161.0
2015-06-25 11:00:00,93.12,93.23,93.03,93.04,5400.0,92.9976,93.1074,92.9077,92.9177,5400.0
2015-06-25 11:10:00,93.07,93.27,93.0,93.27,7289.0,92.9477,93.1474,92.8777,93.1474,7289.0
2015-06-25 11:20:00,93.26,93.4,93.18,93.19,4500.0,93.1374,93.2772,93.0575,93.0675,4500.0
2015-06-25 11:30:00,93.17,93.33,93.04,93.14,5219.0,93.0475,93.2073,92.9177,93.0176,5219.0
2015-06-25 11:40:00,93.05,93.3,93.05,93.14,8032.0,92.9277,93.1774,92.9277,93.0176,8032.0
2015-06-25 11:50:00,93.24,93.24,93.07,93.14,11971.0,93.1174,93.1174,92.9477,93.0176,11971.0
2015-06-25 12:00:00,93.1,93.1,93.05,93.1,400.0,92.9776,92.9776,92.9277,92.9776,400.0
2015-06-25 12:10:00,93.05,93.05,93.05,93.05,200.0,92.9277,92.9277,92.9277,92.9277,200.0
2015-06-25 12:20:00,93.12,93.12,92.9,93.09,1200.0,92.9976,92.9976,92.7779,92.9676,1200.0
2015-06-25 12:30:00,92.91,93.05,92.9,93.05,2625.0,92.7879,92.9277,92.7779,92.9277,2625.0
2015-06-25 12:40:00,93.05,93.06,92.94,93.02,996.0,92.9277,92.9377,92.8178,92.8977,996.0
2015-06-25 12:50:00,93.0,93.11,92.93,92.94,1600.0,92.8777,92.9876,92.8078,92.8178,1600.0
2015-06-25 13:00:00,93.0,93.12,93.0,93.12,910.0,92.8777,92.9976,92.8777,92.9976,910.0
2015-06-25 13:10:00,93.03,93.13,93.03,93.13,300.0,92.9077,93.0076,92.9077,93.0076,300.0
2015-06-25 13:20:00,92.99,93.14,92.99,93.01,1700.0,92.8678,93.0176,92.8678,92.8877,1700.0
2015-06-25 13:30:00,93.09,93.09,93.09,93.09,100.0,92.9676,92.9676,92.9676,92.9676,100.0
2015-06-25 13:40:00,92.97,93.09,92.96,93.08,846.0,92.8478,92.9676,92.8378,92.9576,846.0
2015-06-25 13:50:00,92.99,93.09,92.99,93.09,500.0,92.8678,92.9676,92.8678,92.9676,500.0
2015-06-25 14:00:00,93.09,93.09,92.99,93.0,5035.0,92.9676,92.9676,92.8678,92.8777,5035.0
2015-06-25 14:10:00,93.0,93.04,92.97,93.04,4900.0,92.8777,92.9177,92.8478,92.9177,4900.0
2015-06-25 14:20:00,93.0,93.0,92.93,93.0,2100.0,92.8777,92.8777,92.8078,92.8777,2100.0
2015-06-25 14:30:00,93.0,93.06,92.97,93.05,1500.0,92.8777,92.9377,92.8478,92.9277,1500.0
2015-06-25 14:40:00,93.06,93.17,93.0,93.0,1559.0,92.9377,93.0475,92.8777,92.8777,1559.0
2015-06-25 14:50:00,92.99,93.18,92.95,93.03,3037.0,92.8678,93.0575,92.8278,92.9077,3037.0
2015-06-25 15:00:00,93.0,93.15,92.93,93.15,9900.0,92.8777,93.0276,92.8078,93.0276,9900.0
2015-06-25 15:10:00,93.13,93.27,93.05,93.27,5605.0,93.0076,93.1474,92.9277,93.1474,5605.0
2015-06-25 15:20:00,93.26,93.3,93.16,93.26,1713.0,93.1374,93.1774,93.0375,93.1374,1713.0
2015-06-25 15:30:00,93.36,93.37,93.22,93.22,1676.0,93.2373,93.2473,93.0975,93.0975,1676.0
2015-06-25 15:40:00,93.21,93.21,93.06,93.15,3135.0,93.0875,93.0875,92.9377,93.0276,3135.0
2015-06-25 15:50:00,93.16,93.47,93.16,93.37,15732.0,93.0375,93.3471,93.0375,93.2473,15732.0
2015-06-26 09:30:00,93.62,93.62,92.95,93.57,4259.0,93.4969,93.4969,92.8278,93.447,4259.0
2015-06-26 09:40:00,93.57,93.93,93.57,93.91,1300.0,93.447,93.8065,93.447,93.7866,1300.0
2015-06-26 09:50:00,93.92,94.0,93.5,93.75,10998.0,93.7965,93.8764,93.3771,93.6268,10998.0
2015-06-26 10:00:00,93.75,93.79,93.47,93.47,6903.0,93.6268,93.6667,93.3471,93.3471,6903.0
2015-06-26 10:10:00,93.59,93.7,93.54,93.7,4550.0,93.467,93.5768,93.417,93.5768,4550.0
2015-06-26 10:20:00,93.68,93.68,93.07,93.37,3000.0,93.5569,93.5569,92.9477,93.2473,3000.0
2015-06-26 10:30:00,93.4,93.67,93.4,93.41,7709.0,93.2772,93.5469,93.2772,93.2872,7709.0
2015-06-26 10:40:00,93.45,93.48,93.38,93.38,1604.0,93.3272,93.3571,93.2572,93.2572,1604.0
2015-06-26 10:50:00,93.33,93.35,93.31,93.31,600.0,93.2073,93.2273,93.1873,93.1873,600.0
2015-06-26 11:00:00,93.36,93.36,93.36,93.36,200.0,93.2373,93.2373,93.2373,93.2373,200.0
2015-06-26 11:10:00,93.43,93.64,93.43,93.64,1000.0,93.3072,93.5169,93.3072,93.5169,1000.0
2015-06-26 11:20:00,93.78,93.78,93.61,93.64,4409.0,93.6567,93.6567,93.4869,93.5169,4409.0
2015-06-26 11:30:00,93.71,93.71,93.57,93.57,300.0,93.5868,93.5868,93.447,93.447,300.0
2015-06-26 11:40:00,93.67,93.74,93.65,93.74,2600.0,93.5469,93.6168,93.5269,93.6168,2600.0
2015-06-26 11:50:00,93.83,93.84,93.83,93.83,300.0,93.7067,93.7166,93.7067,93.7067,300.0
2015-06-26 12:00:00,93.73,93.73,93.64,93.64,1000.0,93.6068,93.6068,93.5169,93.5169,1000.0
2015-06-26 12:10:00,93.8,93.8,93.66,93.8,300.0,93.6767,93.6767,93.5369,93.6767,300.0
2015-06-26 12:20:00,93.65,93.73,93.51,93.51,1900.0,93.5269,93.6068,93.3871,93.3871,1900.0
2015-06-26 12:30:00,93.55,93.71,93.55,93.58,1513.0,93.427,93.5868,93.427,93.457,1513.0
2015-06-26 12:40:00,93.57,93.59,93.52,93.54,1010.0,93.447,93.467,93.3971,93.417,1010.0
2015-06-26 12:50:00,93.46,93.53,93.34,93.42,4600.0,93.3371,93.4071,93.2173,93.2972,4600.0
2015-06-26 13:00:00,93.27,93.39,93.27,93.35,800.0,93.1474,93.2672,93.1474,93.2273,800.0
2015-06-26 13:10:00,93.35,93.36,93.29,93.31,1600.0,93.2273,93.2373,93.1674,93.1873,1600.0
2015-06-26 13:20:00,93.3,93.51,93.21,93.48,2377.0,93.1774,93.3871,93.0875,93.3571,2377.0
2015-06-26 13:30:00,93.51,93.51,93.37,93.44,4500.0,93.3871,93.3871,93.2473,93.3172,4500.0
2015-06-26 13:40:00,93.4,93.71,93.32,93.7,13300.0,93.2772,93.5868,93.1973,93.5768,13300.0
2015-06-26 13:50:00,93.7,93.89,93.7,93.71,1900.0,93.5768,93.7666,93.5768,93.5868,1900.0
2015-06-26 14:00:00,93.65,93.65,93.6,93.6,400.0,93.5269,93.5269,93.477,93.477,400.0
2015-06-26 14:10:00,93.63,93.63,93.47,93.55,3900.0,93.5069,93.5069,93.3471,93.427,3900.0
2015-06-26 14:20:00,93.57,93.57,93.5,93.56,1420.0,93.447,93.447,93.3771,93.437,1420.0
2015-06-26 14:30:00,93.48,93.56,93.48,93.55,1200.0,93.3571,93.437,93.3571,93.427,1200.0
2015-06-26 14:40:00,93.56,93.56,93.47,93.55,5578.0,93.437,93.437,93.3471,93.427,5578.0
2015-06-26 14:50:00,93.56,93.56,93.34,93.34,4425.0,93.437,93.437,93.2173,93.2173,4425.0
2015-06-26 15:00:00,93.34,93.68,93.33,93.59,5047.0,93.2173,93.5569,93.2073,93.467,5047.0
2015-06-26 15:10:00,93.66,93.72,93.49,93.53,7398.0,93.5369,93.5968,93.3671,93.4071,7398.0
2015-06-26 15:20:00,93.55,93.65,93.53,93.64,6263.0,93.427,93.5269,93.4071,93.5169,6263.0
2015-06-26 15:30:00,93.66,93.88,93.55,93.6,10100.0,93.5369,93.7566,93.427,93.477,10100.0
2015-06-26 15:40:00,93.54,93.92,93.41,93.91,13807.0,93.417,93.7965,93.2872,93.7866,13807.0
2015-06-26 15:50:00,93.91,94.13,93.71,93.91,41508.0,93.7866,94.0063,93.5868,93.7866,41508.0
2015-06-29 09:30:00,93.12,93.88,92.99,93.85,2726.0,92.9976,93.7566,92.8678,93.7266,2726.0
2015-06-29 09:40:00,93.94,93.94,93.83,93.83,1949.0,93.8165,93.8165,93.7067,93.7067,1949.0
2015-06-29 09:50:00,93.84,93.87,93.34,93.34,1700.0,93.7166,93.7466,93.2173,93.2173,1700.0
2015-06-29 10:00:00,93.39,93.58,93.23,93.58,1700.0,93.2672,93.457,93.1074,93.457,1700.0
2015-06-29 10:10:00,93.38,93.6,93.38,93.41,2410.0,93.2572,93.477,93.2572,93.2872,2410.0
2015-06-29 10:20:00,93.31,93.35,93.24,93.35,1300.0,93.1873,93.2273,93.1174,93.2273,1300.0
2015-06-29 10:30:00,93.39,93.39,93.22,93.22,720.0,93.2672,93.2672,93.0975,93.0975,720.0
2015-06-29 10:40:00,93.39,93.39,93.13,93.19,9890.0,93.2672,93.2672,93.0076,93.0675,9890.0
2015-06-29 10:50:00,93.14,93.18,93.12,93.12,1100.0,93.0176,93.0575,92.9976,92.9976,1100.0
2015-06-29 11:00:00,92.95,92.95,92.71,92.8,1378.0,92.8278,92.8278,92.5881,92.678,1378.0
2015-06-29 11:10:00,92.65,92.74,92.46,92.46,2225.0,92.5282,92.6181,92.3385,92.3385,2225.0
2015-06-29 11:20:00,92.63,92.69,92.48,92.58,1700.0,92.5082,92.5682,92.3584,92.4583,1700.0
2015-06-29 11:30:00,92.58,92.63,92.48,92.58,800.0,92.4583,92.5082,92.3584,92.4583,800.0
2015-06-29 11:40:00,92.44,92.55,92.42,92.55,1400.0,92.3185,92.4283,92.2985,92.4283,1400.0
2015-06-29 11:50:00,92.5,92.5,92.33,92.33,1000.0,92.3784,92.3784,92.2086,92.2086,1000.0
2015-06-29 12:00:00,92.31,92.67,92.31,92.67,1597.0,92.1887,92.5482,92.1887,92.5482,1597.0
2015-06-29 12:10:00,92.59,92.59,92.43,92.44,1000.0,92.4683,92.4683,92.3085,92.3185,1000.0
2015-06-29 12:20:00,92.47,92.47,92.35,92.35,1100.0,92.3484,92.3484,92.2286,92.2286,1100.0
2015-06-29 12:30:00,92.34,92.43,92.3,92.42,400.0,92.2186,92.3085,92.1787,92.2985,400.0
2015-06-29 12:40:00,92.25,92.25,92.18,92.21,1000.0,92.1287,92.1287,92.0588,92.0888,1000.0
2015-06-29 12:50:00,92.12,92.24,92.1,92.24,900.0,91.9989,92.1187,91.9789,92.1187,900.0
2015-06-29 13:00:00,92.12,92.22,92.12,92.18,800.0,91.9989,92.0988,91.9989,92.0588,800.0
2015-06-29 13:10:00,92.18,92.19,92.07,92.19,1400.0,92.0588,92.0688,91.949,92.0688,1400.0
2015-06-29 13:20:00,92.08,92.24,92.08,92.24,1000.0,91.959,92.1187,91.959,92.1187,1000.0
2015-06-29 13:30:00,92.3,92.3,92.1,92.18,1100.0,92.1787,92.1787,91.9789,92.0588,1100.0
2015-06-29 13:40:00,92.03,92.21,92.03,92.19,600.0,91.909,92.0888,91.909,92.0688,600.0
2015-06-29 13:50:00,92.05,92.15,91.92,92.08,1780.0,91.929,92.0289,91.7992,91.959,1780.0
2015-06-29 14:00:00,92.03,92.1,92.03,92.1,519.0,91.909,91.9789,91.909,91.9789,519.0
2015-06-29 14:10:00,92.08,92.1,91.97,91.97,1250.0,91.959,91.9789,91.8491,91.8491,1250.0
2015-06-29 14:20:00,92.14,92.14,91.68,91.78,2000.0,92.0189,92.0189,91.5595,91.6594,2000.0
2015-06-29 14:30:00,91.74,91.95,91.57,91.95,2237.0,91.6194,91.8291,91.4496,91.8291,2237.0
2015-06-29 14:40:00,91.91,92.03,91.91,92.01,1000.0,91.7892,91.909,91.7892,91.889,1000.0
2015-06-29 14:50:00,91.91,91.91,91.54,91.7,2100.0,91.7892,91.7892,91.4197,91.5795,2100.0
2015-06-29 15:00:00,91.53,91.68,91.47,91.49,3000.0,91.4097,91.5595,91.3498,91.3697,3000.0
2015-06-29 15:10:00,91.55,91.68,91.44,91.65,3400.0,91.4297,91.5595,91.3198,91.5295,3400.0
2015-06-29 15:20:00,91.51,91.66,91.48,91.48,1214.0,91.3897,91.5395,91.3597,91.3597,1214.0
2015-06-29 15:30:00,91.47,91.56,91.31,91.35,3270.0,91.3498,91.4396,91.19,91.2299,3270.0
2015-06-29 15:40:00,91.29,91.44,90.94,91.44,9119.0,91.17,91.3198,90.8205,91.3198,9119.0
2015-06-29 15:50:00,91.43,91.57,91.08,91.15,23257.0,91.3098,91.4496,90.9603,91.0302,23257.0
2015-06-30 09:30:00,91.69,91.69,91.0,91.0,1101.0,91.5695,91.5695,90.8804,90.8804,1101.0
2015-06-30 09:40:00,91.17,91.47,90.75,90.75,2200.0,91.0502,91.3498,90.6307,90.6307,2200.0
2015-06-30 09:50:00,91.03,91.21,90.71,91.03,2100.0,90.9103,91.0901,90.5908,90.9103,2100.0
2015-06-30 10:00:00,90.89,91.35,90.89,91.25,1402.0,90.7705,91.2299,90.7705,91.13,1402.0
2015-06-30 10:10:00,91.25,91.52,91.22,91.52,1000.0,91.13,91.3997,91.1001,91.3997,1000.0
2015-06-30 10:20:00,91.38,91.79,91.38,91.79,3800.0,91.2599,91.6693,91.2599,91.6693,3800.0
2015-06-30 10:30:00,91.55,91.7,91.4,91.49,8762.0,91.4297,91.5795,91.2799,91.3697,8762.0
2015-06-30 10:40:00,91.49,91.68,91.36,91.47,2057.0,91.3697,91.5595,91.2399,91.3498,2057.0
2015-06-30 10:50:00,91.39,91.46,91.39,91.46,200.0,91.2699,91.3398,91.2699,91.3398,200.0
2015-06-30 11:00:00,91.48,91.58,91.2,91.41,3000.0,91.3597,91.4596,91.0801,91.2898,3000.0
2015-06-30 11:10:00,91.44,91.45,91.01,91.08,14499.0,91.3198,91.3298,90.8904,90.9603,14499.0
2015-06-30 11:20:00,91.16,91.26,90.95,90.95,4200.0,91.0402,91.14,90.8304,90.8304,4200.0
2015-06-30 11:30:00,90.98,90.98,90.92,90.94,1500.0,90.8604,90.8604,90.8005,90.8205,1500.0
2015-06-30 11:40:00,91.18,91.24,91.0,91.24,1500.0,91.0601,91.1201,90.8804,91.1201,1500.0
2015-06-30 11:50:00,91.09,91.1,90.86,90.96,1400.0,90.9703,90.9802,90.7406,90.8404,1400.0
2015-06-30 12:00:00,90.85,91.01,90.84,90.94,1100.0,90.7306,90.8904,90.7206,90.8205,1100.0
2015-06-30 12:10:00,91.07,91.17,90.87,91.17,600.0,90.9503,91.0502,90.7505,91.0502,600.0
2015-06-30 12:20:00,91.04,91.04,90.54,90.56,5100.0,90.9203,90.9203,90.421,90.441,5100.0
2015-06-30 12:30:00,90.54,90.63,90.33,90.57,5315.0,90.421,90.5109,90.2113,90.4509,5315.0
2015-06-30 12:40:00,90.63,90.82,90.57,90.58,3400.0,90.5109,90.7006,90.4509,90.4609,3400.0
2015-06-30 12:50:00,90.56,90.75,90.56,90.74,1900.0,90.441,90.6307,90.441,90.6207,1900.0
2015-06-30 13:00:00,90.74,91.05,90.74,90.91,3400.0,90.6207,90.9303,90.6207,90.7905,3400.0
2015-06-30 13:10:00,90.82,90.82,90.5,90.53,3900.0,90.7006,90.7006,90.381,90.411,3900.0
2015-06-30 13:20:00,90.55,90.81,90.49,90.72,5600.0,90.431,90.6906,90.371,90.6007,5600.0
2015-06-30 13:30:00,90.68,90.7,90.5,90.6,11479.0,90.5608,90.5808,90.381,90.4809,11479.0
2015-06-30 13:40:00,90.71,91.14,90.71,91.1,16000.0,90.5908,91.0202,90.5908,90.9802,16000.0
2015-06-30 13:50:00,91.11,91.29,91.11,91.28,2200.0,90.9902,91.17,90.9902,91.16,2200.0
2015-06-30 14:00:00,91.17,91.32,91.11,91.2,3200.0,91.0502,91.2,90.9902,91.0801,3200.0
2015-06-30 14:10:00,91.35,91.42,91.29,91.4,700.0,91.2299,91.2998,91.17,91.2799,700.0
2015-06-30 14:20:00,91.35,91.35,91.06,91.11,3635.0,91.2299,91.2299,90.9403,90.9902,3635.0
2015-06-30 14:30:00,91.11,91.11,90.95,91.0,1923.0,90.9902,90.9902,90.8304,90.8804,1923.0
2015-06-30 14:40:00,91.0,91.07,90.73,91.02,13354.0,90.8804,90.9503,90.6107,90.9004,13354.0
2015-06-30 14:50:00,91.06,91.11,90.91,91.04,1900.0,90.9403,90.9902,90.7905,90.9203,1900.0
2015-06-30 15:00:00,90.96,91.05,90.91,90.94,1906.0,90.8404,90.9303,90.7905,90.8205,1906.0
2015-06-30 15:10:00,90.87,90.87,90.78,90.83,2565.0,90.7505,90.7505,90.6607,90.7106,2565.0
2015-06-30 15:20:00,90.84,90.85,90.66,90.66,2100.0,90.7206,90.7306,90.5408,90.5408,2100.0
2015-06-30 15:30:00,90.74,91.04,90.64,90.94,5576.0,90.6207,90.9203,90.5209,90.8205,5576.0
2015-06-30 15:40:00,90.85,91.03,90.69,90.85,5964.0,90.7306,90.9103,90.5708,90.7306,5964.0
2015-06-30 15:50:00,90.87,91.02,90.68,90.79,14500.0,90.7505,90.9004,90.5608,90.6707,14500.0
2015-07-01 09:30:00,91.63,91.63,91.3,91.3,801.0,91.5095,91.5095,91.18,91.18,801.0
2015-07-01 09:40:00,91.93,91.93,91.49,91.77,400.0,91.8092,91.8092,91.3697,91.6494,400.0
2015-07-01 09:50:00,91.74,91.93,91.64,91.93,800.0,91.6194,91.8092,91.5195,91.8092,800.0
2015-07-01 10:00:00,91.79,92.03,91.78,91.95,2300.0,91.6693,91.909,91.6594,91.8291,2300.0
2015-07-01 10:10:00,91.92,91.92,91.47,91.47,2700.0,91.7992,91.7992,91.3498,91.3498,2700.0
2015-07-01 10:20:00,91.63,91.69,91.51,91.64,1500.0,91.5095,91.5695,91.3897,91.5195,1500.0
2015-07-01 10:30:00,91.73,91.73,91.43,91.62,3811.0,91.6094,91.6094,91.3098,91.4996,3811.0
2015-07-01 10:40:00,91.81,91.84,91.49,91.54,4400.0,91.6893,91.7193,91.3697,91.4197,4400.0
2015-07-01 10:50:00,91.49,91.7,91.46,91.7,999.0,91.3697,91.5795,91.3398,91.5795,999.0
2015-07-01 11:00:00,91.75,91.82,91.59,91.82,1790.0,91.6294,91.6993,91.4696,91.6993,1790.0
2015-07-01 11:10:00,91.82,91.82,91.62,91.73,1647.0,91.6993,91.6993,91.4996,91.6094,1647.0
2015-07-01 11:20:00,91.64,91.88,91.6,91.88,1400.0,91.5195,91.7592,91.4796,91.7592,1400.0
2015-07-01 11:30:00,91.94,92.05,91.84,92.0,9414.0,91.8191,91.929,91.7193,91.8791,9414.0
2015-07-01 11:40:00,92.11,92.18,92.11,92.18,300.0,91.9889,92.0588,91.9889,92.0588,300.0
2015-07-01 11:50:00,92.19,92.31,92.01,92.14,8949.0,92.0688,92.1887,91.889,92.0189,8949.0
2015-07-01 12:00:00,92.1,92.12,91.99,91.99,1736.0,91.9789,91.9989,91.8691,91.8691,1736.0
2015-07-01 12:10:00,91.99,92.09,91.85,91.97,2900.0,91.8691,91.9689,91.7293,91.8491,2900.0
2015-07-01 12:20:00,91.82,91.9,91.63,91.84,2193.0,91.6993,91.7792,91.5095,91.7193,2193.0
2015-07-01 12:30:00,91.8,91.93,91.68,91.68,2267.0,91.6793,91.8092,91.5595,91.5595,2267.0
2015-07-01 12:40:00,91.65,91.83,91.56,91.61,4159.0,91.5295,91.7093,91.4396,91.4896,4159.0
2015-07-01 12:50:00,91.61,91.61,91.47,91.47,1400.0,91.4896,91.4896,91.3498,91.3498,1400.0
2015-07-01 13:00:00,91.41,91.58,91.41,91.52,1500.0,91.2898,91.4596,91.2898,91.3997,1500.0
2015-07-01 13:10:00,91.54,91.54,91.48,91.52,1800.0,91.4197,91.4197,91.3597,91.3997,1800.0
2015-07-01 13:20:00,91.55,91.72,91.55,91.72,1100.0,91.4297,91.5994,91.4297,91.5994,1100.0
2015-07-01 13:30:00,91.72,92.02,91.69,91.82,5733.0,91.5994,91.899,91.5695,91.6993,5733.0
2015-07-01 13:40:00,91.92,92.01,91.81,92.01,800.0,91.7992,91.889,91.6893,91.889,800.0
2015-07-01 13:50:00,91.89,92.01,91.79,91.79,2796.0,91.7692,91.889,91.6693,91.6693,2796.0
2015-07-01 14:00:00,91.79,91.79,91.58,91.72,2135.0,91.6693,91.6693,91.4596,91.5994,2135.0
2015-07-01 14:10:00,91.79,91.91,91.72,91.91,1633.0,91.6693,91.7892,91.5994,91.7892,1633.0
2015-07-01 14:20:00,91.93,92.01,91.76,91.76,1938.0,91.8092,91.889,91.6394,91.6394,1938.0
2015-07-01 14:30:00,91.72,91.72,91.58,91.59,1581.0,91.5994,91.5994,91.4596,91.4696,1581.0
2015-07-01 14:40:00,91.61,91.74,91.51,91.51,2800.0,91.4896,91.6194,91.3897,91.3897,2800.0
2015-07-01 14:50:00,91.51,91.51,91.37,91.38,1500.0,91.3897,91.3897,91.2499,91.2599,1500.0
2015-07-01 15:00:00,91.38,91.74,91.36,91.66,2800.0,91.2599,91.6194,91.2399,91.5395,2800.0
2015-07-01 15:10:00,91.68,91.79,91.65,91.7,1000.0,91.5595,91.6693,91.5295,91.5795,1000.0
2015-07-01 15:20:00,91.7,91.7,91.52,91.66,2100.0,91.5795,91.5795,91.3997,91.5395,2100.0
2015-07-01 15:30:00,91.66,91.66,91.42,91.42,3600.0,91.5395,91.5395,91.2998,91.2998,3600.0
2015-07-01 15:40:00,91.43,91.44,91.35,91.36,3900.0,91.3098,91.3198,91.2299,91.2399,3900.0
2015-07-01 15:50:00,91.36,91.62,91.33,91.61,15475.0,91.2399,91.4996,91.2099,91.4896,15475.0
2015-07-02 09:30:00,91.84,92.78,90.84,90.84,2701.0,91.7193,92.658,90.7206,90.7206,2701.0
2015-07-02 09:40:00,91.26,92.04,91.26,92.04,600.0,91.14,91.919,91.14,91.919,600.0
2015-07-02 09:50:00,91.77,91.82,91.25,91.25,800.0,91.6494,91.6993,91.13,91.13,800.0
2015-07-02 10:00:00,91.29,91.36,91.25,91.36,1200.0,91.17,91.2399,91.13,91.2399,1200.0
2015-07-02 10:10:00,91.36,91.36,91.02,91.13,2105.0,91.2399,91.2399,90.9004,91.0102,2105.0
2015-07-02 10:20:00,91.03,91.28,91.03,91.14,1100.0,90.9103,91.16,90.9103,91.0202,1100.0
2015-07-02 10:30:00,91.11,91.16,90.86,90.86,1300.0,90.9902,91.0402,90.7406,90.7406,1300.0
2015-07-02 10:40:00,90.81,90.9,90.81,90.89,897.0,90.6906,90.7805,90.6906,90.7705,897.0
2015-07-02 10:50:00,90.91,91.15,90.88,90.95,1200.0,90.7905,91.0302,90.7605,90.8304,1200.0
2015-07-02 11:00:00,90.86,90.96,90.85,90.94,452.0,90.7406,90.8404,90.7306,90.8205,452.0
2015-07-02 11:10:00,90.93,90.98,90.85,90.87,600.0,90.8105,90.8604,90.7306,90.7505,600.0
2015-07-02 11:20:00,90.91,91.0,90.86,90.93,2046.0,90.7905,90.8804,90.7406,90.8105,2046.0
2015-07-02 11:30:00,90.87,90.91,90.66,90.87,1200.0,90.7505,90.7905,90.5408,90.7505,1200.0
2015-07-02 11:40:00,90.93,90.96,90.72,90.92,740.0,90.8105,90.8404,90.6007,90.8005,740.0
2015-07-02 11:50:00,90.87,90.89,90.75,90.89,855.0,90.7505,90.7705,90.6307,90.7705,855.0
2015-07-02 12:00:00,90.96,91.01,90.76,90.79,1277.0,90.8404,90.8904,90.6407,90.6707,1277.0
2015-07-02 12:10:00,90.82,90.82,90.58,90.58,1100.0,90.7006,90.7006,90.4609,90.4609,1100.0
2015-07-02 12:20:00,90.52,90.74,90.52,90.71,1300.0,90.401,90.6207,90.401,90.5908,1300.0
2015-07-02 12:30:00,90.69,90.69,90.45,90.45,400.0,90.5708,90.5708,90.3311,90.3311,400.0
2015-07-02 12:40:00,90.54,90.72,90.54,90.71,900.0,90.421,90.6007,90.421,90.5908,900.0
2015-07-02 12:50:00,90.78,90.78,90.57,90.76,2600.0,90.6607,90.6607,90.4509,90.6407,2600.0
2015-07-02 13:00:00,90.71,90.84,90.52,90.84,1387.0,90.5908,90.7206,90.401,90.7206,1387.0
2015-07-02 13:10:00,90.55,90.55,90.55,90.55,100.0,90.431,90.431,90.431,90.431,100.0
2015-07-02 13:20:00,90.63,90.69,90.63,90.69,200.0,90.5109,90.5708,90.5109,90.5708,200.0
2015-07-02 13:30:00,90.76,90.88,90.57,90.57,1300.0,90.6407,90.7605,90.4509,90.4509,1300.0
2015-07-02 13:40:00,90.57,90.64,90.5,90.52,2000.0,90.4509,90.5209,90.381,90.401,2000.0
2015-07-02 13:50:00,90.46,90.46,90.41,90.41,900.0,90.3411,90.3411,90.2912,90.2912,900.0
2015-07-02 14:00:00,90.43,90.56,90.4,90.5,1550.0,90.3111,90.441,90.2812,90.381,1550.0
2015-07-02 14:10:00,90.52,90.65,90.42,90.65,1700.0,90.401,90.5308,90.3011,90.5308,1700.0
2015-07-02 14:20:00,90.65,90.76,90.6,90.76,800.0,90.5308,90.6407,90.4809,90.6407,800.0
2015-07-02 14:30:00,90.72,90.89,90.72,90.84,2100.0,90.6007,90.7705,90.6007,90.7206,2100.0
2015-07-02 14:40:00,90.83,90.83,90.81,90.81,200.0,90.7106,90.7106,90.6906,90.6906,200.0
2015-07-02 14:50:00,90.83,91.07,90.75,91.07,400.0,90.7106,90.9503,90.6307,90.9503,400.0
2015-07-02 15:00:00,91.12,91.26,90.94,90.94,1600.0,91.0002,91.14,90.8205,90.8205,1600.0
2015-07-02 15:10:00,90.9,91.1,90.77,91.1,1100.0,90.7805,90.9802,90.6507,90.9802,1100.0
2015-07-02 15:20:00,91.08,91.25,91.08,91.2,1942.0,90.9603,91.13,90.9603,91.0801,1942.0
2015-07-02 15:30:00,91.23,91.25,90.96,91.03,1300.0,91.1101,91.13,90.8404,90.9103,1300.0
2015-07-02 15:40:00,91.03,91.09,90.94,90.94,2435.0,90.9103,90.9703,90.8205,90.8205,2435.0
2015-07-02 15:50:00,91.0,91.23,90.85,91.0,14646.0,90.8804,91.1101,90.7306,90.8804,14646.0
2015-07-06 09:30:00,90.37,90.81,89.93,90.79,1671.0,90.2512,90.6906,89.8118,90.6707,1671.0
2015-07-06 09:40:00,90.22,90.44,90.22,90.44,600.0,90.1014,90.3211,90.1014,90.3211,600.0
2015-07-06 09:50:00,90.49,90.71,90.09,90.53,1600.0,90.371,90.5908,89.9716,90.411,1600.0
2015-07-06 10:00:00,90.83,90.83,90.26,90.43,1165.0,90.7106,90.7106,90.1414,90.3111,1165.0
2015-07-06 10:10:00,90.25,90.54,90.25,90.38,3300.0,90.1314,90.421,90.1314,90.2612,3300.0
2015-07-06 10:20:00,90.32,90.64,90.28,90.39,2600.0,90.2013,90.5209,90.1613,90.2712,2600.0
2015-07-06 10:30:00,90.28,90.79,90.28,90.79,900.0,90.1613,90.6707,90.1613,90.6707,900.0
2015-07-06 10:40:00,90.77,91.08,90.77,91.05,2400.0,90.6507,90.9603,90.6507,90.9303,2400.0
2015-07-06 10:50:00,90.96,90.98,90.55,90.55,1500.0,90.8404,90.8604,90.431,90.431,1500.0
2015-07-06 11:00:00,90.55,90.55,90.0,90.27,4859.0,90.431,90.431,89.8817,90.1513,4859.0
2015-07-06 11:10:00,90.25,90.25,90.07,90.2,2800.0,90.1314,90.1314,89.9516,90.0814,2800.0
2015-07-06 11:20:00,90.07,90.3,90.04,90.04,2200.0,89.9516,90.1813,89.9216,89.9216,2200.0
2015-07-06 11:30:00,90.02,90.33,89.94,90.32,2900.0,89.9017,90.2113,89.8218,90.2013,2900.0
2015-07-06 11:40:00,90.27,90.32,90.19,90.2,700.0,90.1513,90.2013,90.0714,90.0814,700.0
2015-07-06 11:50:00,90.18,90.53,90.07,90.32,6446.0,90.0615,90.411,89.9516,90.2013,6446.0
2015-07-06 12:00:00,90.36,90.43,90.31,90.36,850.0,90.2412,90.3111,90.1913,90.2412,850.0
2015-07-06 12:10:00,90.4,90.53,90.37,90.5,900.0,90.2812,90.411,90.2512,90.381,900.0
2015-07-06 12:20:00,90.51,90.67,90.47,90.63,2543.0,90.391,90.5508,90.3511,90.5109,2543.0
2015-07-06 12:30:00,90.6,90.62,90.33,90.51,3732.0,90.4809,90.5009,90.2113,90.391,3732.0
2015-07-06 12:40:00,90.44,90.65,90.38,90.65,1500.0,90.3211,90.5308,90.2612,90.5308,1500.0
2015-07-06 12:50:00,90.6,90.65,90.54,90.54,1200.0,90.4809,90.5308,90.421,90.421,1200.0
2015-07-06 13:00:00,90.5,90.54,90.5,90.52,500.0,90.381,90.421,90.381,90.401,500.0
2015-07-06 13:10:00,90.5,90.55,90.24,90.24,700.0,90.381,90.431,90.1214,90.1214,700.0
2015-07-06 13:20:00,90.37,90.37,90.32,90.37,600.0,90.2512,90.2512,90.2013,90.2512,600.0
2015-07-06 13:30:00,90.4,90.51,90.37,90.49,2100.0,90.2812,90.391,90.2512,90.371,2100.0
2015-07-06 13:40:00,90.31,90.38,90.2,90.38,700.0,90.1913,90.2612,90.0814,90.2612,700.0
2015-07-06 13:50:00,90.43,90.43,90.23,90.23,2300.0,90.3111,90.3111,90.1114,90.1114,2300.0
2015-07-06 14:00:00,90.28,90.45,90.2,90.24,14109.0,90.1613,90.3311,90.0814,90.1214,14109.0
2015-07-06 14:10:00,90.24,90.64,90.24,90.59,2320.0,90.1214,90.5209,90.1214,90.4709,2320.0
2015-07-06 14:20:00,90.43,90.43,90.43,90.43,100.0,90.3111,90.3111,90.3111,90.3111,100.0
2015-07-06 14:30:00,90.37,90.67,90.37,90.67,1000.0,90.2512,90.5508,90.2512,90.5508,1000.0
2015-07-06 14:40:00,90.51,90.58,90.37,90.56,530.0,90.391,90.4609,90.2512,90.441,530.0
2015-07-06 14:50:00,90.53,90.66,90.52,90.61,400.0,90.411,90.5408,90.401,90.4909,400.0
2015-07-06 15:00:00,90.57,90.59,90.56,90.58,500.0,90.4509,90.4709,90.441,90.4609,500.0
2015-07-06 15:10:00,90.55,90.81,90.51,90.56,5037.0,90.431,90.6906,90.391,90.441,5037.0
2015-07-06 15:20:00,90.58,90.7,90.55,90.56,1495.0,90.4609,90.5808,90.431,90.441,1495.0
2015-07-06 15:30:00,90.51,90.69,90.48,90.69,4200.0,90.391,90.5708,90.3611,90.5708,4200.0
2015-07-06 15:40:00,90.55,90.8,90.44,90.74,7876.0,90.431,90.6806,90.3211,90.6207,7876.0
2015-07-06 15:50:00,90.8,90.97,90.56,90.71,22207.0,90.6806,90.8504,90.441,90.5908,22207.0
2015-07-07 09:30:00,90.72,90.72,90.22,90.56,1100.0,90.6007,90.6007,90.1014,90.441,1100.0
2015-07-07 09:40:00,90.02,90.02,89.7,89.94,1000.0,89.9017,89.9017,89.5821,89.8218,1000.0
2015-07-07 09:50:00,90.03,90.34,90.03,90.23,600.0,89.9117,90.2212,89.9117,90.1114,600.0
2015-07-07 10:00:00,90.02,90.12,89.9,89.9,400.0,89.9017,90.0015,89.7818,89.7818,400.0
2015-07-07 10:10:00,89.83,90.38,89.83,90.38,1600.0,89.7119,90.2612,89.7119,90.2612,1600.0
2015-07-07 10:20:00,90.48,90.56,90.25,90.56,5750.0,90.3611,90.441,90.1314,90.441,5750.0
2015-07-07 10:30:00,90.55,90.72,89.89,90.1,16790.0,90.431,90.6007,89.7718,89.9816,16790.0
2015-07-07 10:40:00,90.15,90.17,89.75,90.11,8979.0,90.0315,90.0515,89.632,89.9915,8979.0
2015-07-07 10:50:00,89.98,90.17,89.82,90.15,4520.0,89.8617,90.0515,89.7019,90.0315,4520.0
2015-07-07 11:00:00,90.01,90.27,89.99,90.21,8400.0,89.8917,90.1513,89.8717,90.0914,8400.0
2015-07-07 11:10:00,90.22,90.55,90.13,90.53,6794.0,90.1014,90.431,90.0115,90.411,6794.0
2015-07-07 11:20:00,90.57,90.57,90.21,90.24,3202.0,90.4509,90.4509,90.0914,90.1214,3202.0
2015-07-07 11:30:00,90.12,90.36,89.9,89.97,10042.0,90.0015,90.2412,89.7818,89.8517,10042.0
2015-07-07 11:40:00,89.9,90.13,89.61,89.86,2680.0,89.7818,90.0115,89.4922,89.7419,2680.0
2015-07-07 11:50:00,89.87,90.58,89.69,90.44,4000.0,89.7519,90.4609,89.5721,90.3211,4000.0
2015-07-07 12:00:00,90.61,90.64,90.53,90.63,1100.0,90.4909,90.5209,90.411,90.5109,1100.0
2015-07-07 12:10:00,90.47,90.5,90.35,90.48,1650.0,90.3511,90.381,90.2312,90.3611,1650.0
2015-07-07 12:20:00,90.54,90.67,90.54,90.63,1560.0,90.421,90.5508,90.421,90.5109,1560.0
2015-07-07 12:30:00,90.51,90.95,90.51,90.91,3400.0,90.391,90.8304,90.391,90.7905,3400.0
2015-07-07 12:40:00,91.0,91.07,90.91,91.06,900.0,90.8804,90.9503,90.7905,90.9403,900.0
2015-07-07 12:50:00,91.09,91.32,91.06,91.32,5500.0,90.9703,91.2,90.9403,91.2,5500.0
2015-07-07 13:00:00,91.35,91.5,91.15,91.3,7800.0,91.2299,91.3797,91.0302,91.18,7800.0
2015-07-07 13:10:00,91.38,91.72,91.12,91.23,3200.0,91.2599,91.5994,91.0002,91.1101,3200.0
2015-07-07 13:20:00,91.28,91.46,91.24,91.4,7000.0,91.16,91.3398,91.1201,91.2799,7000.0
2015-07-07 13:30:00,91.2,91.28,91.11,91.23,1825.0,91.0801,91.16,90.9902,91.1101,1825.0
2015-07-07 13:40:00,91.15,91.42,91.1,91.31,3400.0,91.0302,91.2998,90.9802,91.19,3400.0
2015-07-07 13:50:00,91.23,91.24,90.9,90.9,1200.0,91.1101,91.1201,90.7805,90.7805,1200.0
2015-07-07 14:00:00,90.97,91.33,90.97,91.33,500.0,90.8504,91.2099,90.8504,91.2099,500.0
2015-07-07 14:10:00,91.14,91.43,91.14,91.32,16001.0,91.0202,91.3098,91.0202,91.2,16001.0
2015-07-07 14:20:00,91.21,91.28,90.72,90.72,5904.0,91.0901,91.16,90.6007,90.6007,5904.0
2015-07-07 14:30:00,90.84,91.06,90.84,91.04,1502.0,90.7206,90.9403,90.7206,90.9203,1502.0
2015-07-07 14:40:00,90.96,91.34,90.96,91.15,2800.0,90.8404,91.2199,90.8404,91.0302,2800.0
2015-07-07 14:50:00,91.04,91.66,91.04,91.53,1900.0,90.9203,91.5395,90.9203,91.4097,1900.0
2015-07-07 15:00:00,91.55,91.55,91.19,91.3,1701.0,91.4297,91.4297,91.0701,91.18,1701.0
2015-07-07 15:10:00,91.2,91.5,91.2,91.37,7690.0,91.0801,91.3797,91.0801,91.2499,7690.0
2015-07-07 15:20:00,91.35,91.43,91.17,91.38,5536.0,91.2299,91.3098,91.0502,91.2599,5536.0
2015-07-07 15:30:00,91.38,91.64,91.24,91.25,5650.0,91.2599,91.5195,91.1201,91.13,5650.0
2015-07-07 15:40:00,91.25,91.7,91.25,91.6,8233.0,91.13,91.5795,91.13,91.4796,8233.0
2015-07-07 15:50:00,91.68,91.77,91.5,91.7,15859.0,91.5595,91.6494,91.3797,91.5795,15859.0
2015-07-08 09:30:00,91.14,91.69,91.14,91.68,2400.0,91.0202,91.5695,91.0202,91.5595,2400.0
2015-07-08 09:40:00,91.51,91.51,90.76,90.88,2580.0,91.3897,91.3897,90.6407,90.7605,2580.0
2015-07-08 09:50:00,90.75,91.5,90.55,91.5,3300.0,90.6307,91.3797,90.431,91.3797,3300.0
2015-07-08 10:00:00,91.06,91.62,90.94,91.61,2700.0,90.9403,91.4996,90.8205,91.4896,2700.0
2015-07-08 10:10:00,91.58,91.58,91.04,91.05,2325.0,91.4596,91.4596,90.9203,90.9303,2325.0
2015-07-08 10:20:00,91.26,91.59,91.13,91.43,3600.0,91.14,91.4696,91.0102,91.3098,3600.0
2015-07-08 10:30:00,91.47,91.72,91.39,91.72,3900.0,91.3498,91.5994,91.2699,91.5994,3900.0
2015-07-08 10:40:00,91.67,92.07,91.63,91.88,6216.0,91.5495,91.949,91.5095,91.7592,6216.0
2015-07-08 10:50:00,92.04,92.4,92.04,92.24,1600.0,91.919,92.2785,91.919,92.1187,1600.0
2015-07-08 11:00:00,92.15,92.26,91.57,91.74,2943.0,92.0289,92.1387,91.4496,91.6194,2943.0
2015-07-08 11:10:00,91.73,91.9,91.5,91.53,2900.0,91.6094,91.7792,91.3797,91.4097,2900.0
2015-07-08 11:20:00,91.6,91.73,91.28,91.57,6746.0,91.4796,91.6094,91.16,91.4496,6746.0
2015-07-08 11:30:00,91.7,91.9,91.69,91.84,800.0,91.5795,91.7792,91.5695,91.7193,800.0
2015-07-08 11:40:00,91.71,91.77,91.15,91.73,2000.0,91.5894,91.6494,91.0302,91.6094,2000.0
2015-07-08 11:50:00,91.73,91.74,91.01,91.61,2900.0,91.6094,91.6194,90.8904,91.4896,2900.0
2015-07-08 12:00:00,91.42,91.87,91.42,91.86,1166.0,91.2998,91.7492,91.2998,91.7392,1166.0
2015-07-08 12:10:00,91.76,91.99,91.28,91.76,3400.0,91.6394,91.8691,91.16,91.6394,3400.0
2015-07-08 12:20:00,91.97,92.37,91.62,91.66,3300.0,91.8491,92.2486,91.4996,91.5395,3300.0
2015-07-08 12:30:00,91.84,91.93,91.69,91.93,1100.0,91.7193,91.8092,91.5695,91.8092,1100.0
2015-07-08 12:40:00,92.05,92.08,91.69,91.76,1600.0,91.929,91.959,91.5695,91.6394,1600.0
2015-07-08 12:50:00,91.76,91.82,91.54,91.82,600.0,91.6394,91.6993,91.4197,91.6993,600.0
2015-07-08 13:00:00,91.66,91.73,91.56,91.56,600.0,91.5395,91.6094,91.4396,91.4396,600.0
2015-07-08 13:10:00,91.77,91.92,91.57,91.89,1800.0,91.6494,91.7992,91.4496,91.7692,1800.0
2015-07-08 13:20:00,91.87,91.87,91.84,91.84,500.0,91.7492,91.7492,91.7193,91.7193,500.0
2015-07-08 13:30:00,91.69,91.79,91.63,91.79,900.0,91.5695,91.6693,91.5095,91.6693,900.0
2015-07-08 13:40:00,91.61,91.96,91.61,91.95,1410.0,91.4896,91.8391,91.4896,91.8291,1410.0
2015-07-08 13:50:00,91.91,91.92,91.72,91.91,1800.0,91.7892,91.7992,91.5994,91.7892,1800.0
2015-07-08 14:00:00,91.9,92.12,91.72,91.94,2835.0,91.7792,91.9989,91.5994,91.8191,2835.0
2015-07-08 14:10:00,91.87,91.94,91.54,91.79,3210.0,91.7492,91.8191,91.4197,91.6693,3210.0
2015-07-08 14:20:00,91.87,91.87,91.61,91.83,1888.0,91.7492,91.7492,91.4896,91.7093,1888.0
2015-07-08 14:30:00,91.77,91.89,91.69,91.7,2800.0,91.6494,91.7692,91.5695,91.5795,2800.0
2015-07-08 14:40:00,91.6,91.73,91.32,91.61,2015.0,91.4796,91.6094,91.2,91.4896,2015.0
2015-07-08 14:50:00,91.41,91.49,90.94,90.94,3419.0,91.2898,91.3697,90.8205,90.8205,3419.0
2015-07-08 15:00:00,91.07,91.6,91.05,91.4,10546.0,90.9503,91.4796,90.9303,91.2799,10546.0
2015-07-08 15:10:00,91.41,91.42,91.26,91.39,6100.0,91.2898,91.2998,91.14,91.2699,6100.0
2015-07-08 15:20:00,91.43,91.65,91.28,91.51,3400.0,91.3098,91.5295,91.16,91.3897,3400.0
2015-07-08 15:30:00,91.63,91.94,91.5,91.5,6014.0,91.5095,91.8191,91.3797,91.3797,6014.0
2015-07-08 15:40:00,91.69,91.96,91.31,91.45,5977.0,91.5695,91.8391,91.19,91.3298,5977.0
2015-07-08 15:50:00,91.43,91.97,91.36,91.59,20273.0,91.3098,91.8491,91.2399,91.4696,20273.0
2015-07-09 09:30:00,92.8,92.8,92.01,92.01,650.0,92.678,92.678,91.889,91.889,650.0
2015-07-09 09:40:00,92.5,92.81,92.19,92.36,1975.0,92.3784,92.688,92.0688,92.2386,1975.0
2015-07-09 09:50:00,92.1,93.0,92.1,92.9,7400.0,91.9789,92.8777,91.9789,92.7779,7400.0
2015-07-09 10:00:00,92.9,92.9,92.21,92.7,3918.0,92.7779,92.7779,92.0888,92.5781,3918.0
2015-07-09 10:10:00,92.56,92.56,92.42,92.42,1200.0,92.4383,92.4383,92.2985,92.2985,1200.0
2015-07-09 10:20:00,92.02,92.26,92.01,92.26,700.0,91.899,92.1387,91.889,92.1387,700.0
2015-07-09 10:30:00,92.05,92.53,92.05,92.53,1200.0,91.929,92.4084,91.929,92.4084,1200.0
2015-07-09 10:40:00,92.51,92.77,92.2,92.76,1100.0,92.3884,92.6481,92.0788,92.6381,1100.0
2015-07-09 10:50:00,92.79,93.11,92.79,93.07,3700.0,92.668,92.9876,92.668,92.9477,3700.0
2015-07-09 11:00:00,92.97,93.24,92.9,93.2,2405.0,92.8478,93.1174,92.7779,93.0775,2405.0
2015-07-09 11:10:00,93.17,93.46,93.17,93.3,1600.0,93.0475,93.3371,93.0475,93.1774,1600.0
2015-07-09 11:20:00,93.4,93.4,93.07,93.2,6167.0,93.2772,93.2772,92.9477,93.0775,6167.0
2015-07-09 11:30:00,93.19,93.49,93.09,93.39,5102.0,93.0675,93.3671,92.9676,93.2672,5102.0
2015-07-09 11:40:00,93.41,93.41,93.06,93.13,2490.0,93.2872,93.2872,92.9377,93.0076,2490.0
2015-07-09 11:50:00,93.18,93.22,92.95,92.95,2900.0,93.0575,93.0975,92.8278,92.8278,2900.0
2015-07-09 12:00:00,92.79,93.02,92.77,92.78,2400.0,92.668,92.8977,92.6481,92.658,2400.0
2015-07-09 12:10:00,92.84,93.21,92.8,93.08,2400.0,92.718,93.0875,92.678,92.9576,2400.0
2015-07-09 12:20:00,92.93,93.0,92.86,92.86,600.0,92.8078,92.8777,92.7379,92.7379,600.0
2015-07-09 12:30:00,92.96,93.02,92.85,92.85,2000.0,92.8378,92.8977,92.7279,92.7279,2000.0
2015-07-09 12:40:00,92.94,92.95,92.62,92.84,2559.0,92.8178,92.8278,92.4982,92.718,2559.0
2015-07-09 12:50:00,92.63,93.16,92.63,93.16,3200.0,92.5082,93.0375,92.5082,93.0375,3200.0
2015-07-09 13:00:00,93.14,93.2,92.81,92.82,3105.0,93.0176,93.0775,92.688,92.698,3105.0
2015-07-09 13:10:00,92.82,92.92,92.66,92.73,2300.0,92.698,92.7979,92.5382,92.6081,2300.0
2015-07-09 13:20:00,92.71,92.89,92.71,92.75,600.0,92.5881,92.7679,92.5881,92.6281,600.0
2015-07-09 13:30:00,92.75,92.91,92.71,92.91,1081.0,92.6281,92.7879,92.5881,92.7879,1081.0
2015-07-09 13:40:00,92.94,92.97,92.84,92.84,5444.0,92.8178,92.8478,92.718,92.718,5444.0
2015-07-09 13:50:00,92.93,92.95,92.83,92.85,931.0,92.8078,92.8278,92.708,92.7279,931.0
2015-07-09 14:00:00,92.92,93.01,92.89,92.99,1300.0,92.7979,92.8877,92.7679,92.8678,1300.0
2015-07-09 14:10:00,92.98,92.98,92.81,92.81,725.0,92.8578,92.8578,92.688,92.688,725.0
2015-07-09 14:20:00,92.59,92.59,92.42,92.42,1200.0,92.4683,92.4683,92.2985,92.2985,1200.0
2015-07-09 14:30:00,92.49,92.77,92.4,92.77,1694.0,92.3684,92.6481,92.2785,92.6481,1694.0
2015-07-09 14:40:00,92.7,92.79,92.48,92.48,1845.0,92.5781,92.668,92.3584,92.3584,1845.0
2015-07-09 14:50:00,92.49,92.74,92.43,92.74,1700.0,92.3684,92.6181,92.3085,92.6181,1700.0
2015-07-09 15:00:00,92.65,92.76,92.63,92.69,2475.0,92.5282,92.6381,92.5082,92.5682,2475.0
2015-07-09 15:10:00,92.63,92.64,92.54,92.57,1300.0,92.5082,92.5182,92.4184,92.4483,1300.0
2015-07-09 15:20:00,92.51,92.52,92.34,92.34,2093.0,92.3884,92.3984,92.2186,92.2186,2093.0
2015-07-09 15:30:00,92.22,92.44,92.21,92.38,4075.0,92.0988,92.3185,92.0888,92.2586,4075.0
2015-07-09 15:40:00,92.42,92.58,92.41,92.58,4586.0,92.2985,92.4583,92.2885,92.4583,4586.0
2015-07-09 15:50:00,92.58,92.65,92.43,92.43,11382.0,92.4583,92.5282,92.3085,92.3085,11382.0
2015-07-10 09:30:00,93.54,93.54,93.54,93.54,979.0,93.417,93.417,93.417,93.417,979.0
2015-07-10 09:40:00,93.26,93.28,93.0,93.01,705.0,93.1374,93.1574,92.8777,92.8877,705.0
2015-07-10 09:50:00,93.18,93.23,93.18,93.23,500.0,93.0575,93.1074,93.0575,93.1074,500.0
2015-07-10 10:00:00,93.19,93.35,93.1,93.35,2600.0,93.0675,93.2273,92.9776,93.2273,2600.0
2015-07-10 10:10:00,93.09,93.22,92.94,92.94,500.0,92.9676,93.0975,92.8178,92.8178,500.0
2015-07-10 10:20:00,93.14,93.14,92.85,93.05,400.0,93.0176,93.0176,92.7279,92.9277,400.0
2015-07-10 10:30:00,93.06,93.07,93.06,93.07,300.0,92.9377,92.9477,92.9377,92.9477,300.0
2015-07-10 10:40:00,92.84,92.95,92.8,92.9,2600.0,92.718,92.8278,92.678,92.7779,2600.0
2015-07-10 10:50:00,93.03,93.19,93.03,93.14,3399.0,92.9077,93.0675,92.9077,93.0176,3399.0
2015-07-10 11:00:00,93.18,93.55,93.18,93.55,3000.0,93.0575,93.427,93.0575,93.427,3000.0
2015-07-10 11:10:00,93.53,93.72,93.53,93.61,1075.0,93.4071,93.5968,93.4071,93.4869,1075.0
2015-07-10 11:20:00,93.71,94.03,93.69,93.98,1300.0,93.5868,93.9064,93.5668,93.8565,1300.0
2015-07-10 11:30:00,93.81,93.95,93.81,93.83,3726.0,93.6867,93.8265,93.6867,93.7067,3726.0
2015-07-10 11:40:00,93.82,94.15,93.81,93.96,15422.0,93.6967,94.0262,93.6867,93.8365,15422.0
2015-07-10 11:50:00,94.05,94.05,93.87,93.92,800.0,93.9264,93.9264,93.7466,93.7965,800.0
2015-07-10 12:00:00,93.92,93.99,93.85,93.93,2500.0,93.7965,93.8664,93.7266,93.8065,2500.0
2015-07-10 12:10:00,94.02,94.02,93.89,93.89,400.0,93.8964,93.8964,93.7666,93.7666,400.0
2015-07-10 12:20:00,93.88,93.97,93.88,93.95,500.0,93.7566,93.8465,93.7566,93.8265,500.0
2015-07-10 12:30:00,93.88,93.88,93.76,93.77,3137.0,93.7566,93.7566,93.6367,93.6467,3137.0
2015-07-10 12:40:00,93.86,93.86,93.65,93.69,900.0,93.7366,93.7366,93.5269,93.5668,900.0
2015-07-10 12:50:00,93.65,93.7,93.51,93.53,2971.0,93.5269,93.5768,93.3871,93.4071,2971.0
2015-07-10 13:00:00,93.52,93.59,93.39,93.51,1908.0,93.3971,93.467,93.2672,93.3871,1908.0
2015-07-10 13:10:00,93.45,93.45,93.45,93.45,100.0,93.3272,93.3272,93.3272,93.3272,100.0
2015-07-10 13:20:00,93.47,93.47,93.47,93.47,300.0,93.3471,93.3471,93.3471,93.3471,300.0
2015-07-10 13:30:00,93.48,93.59,93.44,93.44,1103.0,93.3571,93.467,93.3172,93.3172,1103.0
2015-07-10 13:40:00,93.58,93.6,93.44,93.46,1100.0,93.457,93.477,93.3172,93.3371,1100.0
2015-07-10 13:50:00,93.46,93.62,93.45,93.52,1600.0,93.3371,93.4969,93.3272,93.3971,1600.0
2015-07-10 14:00:00,93.53,93.53,93.51,93.51,600.0,93.4071,93.4071,93.3871,93.3871,600.0
2015-07-10 14:10:00,93.52,93.53,93.48,93.53,1000.0,93.3971,93.4071,93.3571,93.4071,1000.0
2015-07-10 14:20:00,93.61,93.68,93.61,93.68,200.0,93.4869,93.5569,93.4869,93.5569,200.0
2015-07-10 14:30:00,93.46,93.46,93.46,93.46,100.0,93.3371,93.3371,93.3371,93.3371,100.0
2015-07-10 14:40:00,93.6,93.63,93.48,93.62,900.0,93.477,93.5069,93.3571,93.4969,900.0
2015-07-10 14:50:00,93.53,93.53,93.41,93.41,1209.0,93.4071,93.4071,93.2872,93.2872,1209.0
2015-07-10 15:00:00,93.51,93.68,93.5,93.63,1100.0,93.3871,93.5569,93.3771,93.5069,1100.0
2015-07-10 15:10:00,93.71,93.87,93.66,93.68,3685.0,93.5868,93.7466,93.5369,93.5569,3685.0
2015-07-10 15:20:00,93.73,93.77,93.62,93.66,1609.0,93.6068,93.6467,93.4969,93.5369,1609.0
2015-07-10 15:30:00,93.65,93.92,93.59,93.87,6342.0,93.5269,93.7965,93.467,93.7466,6342.0
2015-07-10 15:40:00,93.9,93.95,93.82,93.85,3750.0,93.7766,93.8265,93.6967,93.7266,3750.0
2015-07-10 15:50:00,93.83,93.98,93.8,93.8,8370.0,93.7067,93.8565,93.6767,93.6767,8370.0
2015-07-13 09:30:00,94.27,94.8,94.02,94.5,5358.0,94.1461,94.6754,93.8964,94.3758,5358.0
2015-07-13 09:40:00,94.66,94.66,94.38,94.4,1800.0,94.5356,94.5356,94.2559,94.2759,1800.0
2015-07-13 09:50:00,94.61,94.7,94.54,94.7,1000.0,94.4856,94.5755,94.4157,94.5755,1000.0
2015-07-13 10:00:00,94.59,94.65,94.27,94.5,6502.0,94.4657,94.5256,94.1461,94.3758,6502.0
2015-07-13 10:10:00,94.32,94.45,94.21,94.39,3756.0,94.196,94.3258,94.0862,94.2659,3756.0
2015-07-13 10:20:00,94.46,94.46,94.46,94.46,200.0,94.3358,94.3358,94.3358,94.3358,200.0
2015-07-13 10:30:00,94.53,94.57,94.3,94.32,1800.0,94.4057,94.4457,94.176,94.196,1800.0
2015-07-13 10:40:00,94.35,94.5,94.1,94.2,2300.0,94.226,94.3758,93.9763,94.0762,2300.0
2015-07-13 10:50:00,94.23,94.41,94.13,94.23,1200.0,94.1061,94.2859,94.0063,94.1061,1200.0
2015-07-13 11:00:00,94.26,94.27,94.17,94.19,600.0,94.1361,94.1461,94.0462,94.0662,600.0
2015-07-13 11:10:00,94.11,94.27,94.03,94.03,2235.0,93.9863,94.1461,93.9064,93.9064,2235.0
2015-07-13 11:20:00,94.16,94.2,94.03,94.2,1400.0,94.0362,94.0762,93.9064,94.0762,1400.0
2015-07-13 11:30:00,94.24,94.26,94.17,94.2,1251.0,94.1161,94.1361,94.0462,94.0762,1251.0
2015-07-13 11:40:00,94.15,94.23,94.14,94.14,500.0,94.0262,94.1061,94.0162,94.0162,500.0
2015-07-13 11:50:00,94.2,94.25,94.12,94.13,1300.0,94.0762,94.1261,93.9963,94.0063,1300.0
2015-07-13 12:00:00,94.19,94.3,94.1,94.22,2300.0,94.0662,94.176,93.9763,94.0961,2300.0
2015-07-13 12:10:00,94.3,94.35,94.15,94.34,1787.0,94.176,94.226,94.0262,94.216,1787.0
2015-07-13 12:20:00,94.23,94.37,94.14,94.3,5237.0,94.1061,94.2459,94.0162,94.176,5237.0
2015-07-13 12:30:00,94.3,94.32,94.27,94.3,1500.0,94.176,94.196,94.1461,94.176,1500.0
2015-07-13 12:40:00,94.28,94.28,94.21,94.21,500.0,94.1561,94.1561,94.0862,94.0862,500.0
2015-07-13 12:50:00,94.33,94.34,94.3,94.33,7101.0,94.206,94.216,94.176,94.206,7101.0
2015-07-13 13:00:00,94.35,94.36,94.3,94.31,4000.0,94.226,94.236,94.176,94.186,4000.0
2015-07-13 13:10:00,94.4,94.67,94.4,94.66,8800.0,94.2759,94.5456,94.2759,94.5356,8800.0
2015-07-13 13:20:00,94.61,94.61,94.61,94.61,800.0,94.4856,94.4856,94.4856,94.4856,800.0
2015-07-13 13:30:00,94.64,94.67,94.6,94.63,39500.0,94.5156,94.5456,94.4756,94.5056,39500.0
2015-07-13 13:40:00,94.62,94.64,94.32,94.46,9680.0,94.4956,94.5156,94.196,94.3358,9680.0
2015-07-13 13:50:00,94.42,94.44,94.07,94.09,5000.0,94.2959,94.3159,93.9463,93.9663,5000.0
2015-07-13 14:00:00,94.19,94.33,94.19,94.32,1603.0,94.0662,94.206,94.0662,94.196,1603.0
2015-07-13 14:10:00,94.22,94.74,94.22,94.7,7244.0,94.0961,94.6155,94.0961,94.5755,7244.0
2015-07-13 14:20:00,94.74,94.87,94.73,94.86,3900.0,94.6155,94.7453,94.6055,94.7353,3900.0
2015-07-13 14:30:00,94.84,94.87,94.84,94.86,3934.0,94.7153,94.7453,94.7153,94.7353,3934.0
2015-07-13 14:40:00,94.84,94.94,94.83,94.94,5560.0,94.7153,94.8152,94.7053,94.8152,5560.0
2015-07-13 14:50:00,94.79,94.84,94.69,94.69,3200.0,94.6654,94.7153,94.5655,94.5655,3200.0
2015-07-13 15:00:00,94.76,94.86,94.76,94.86,4650.0,94.6354,94.7353,94.6354,94.7353,4650.0
2015-07-13 15:10:00,94.89,94.96,94.86,94.96,2499.0,94.7653,94.8352,94.7353,94.8352,2499.0
2015-07-13 15:20:00,94.82,95.18,94.82,95.09,6687.0,94.6954,95.0549,94.6954,94.965,6687.0
2015-07-13 15:30:00,95.08,95.15,95.07,95.15,8800.0,94.955,95.0249,94.945,95.0249,8800.0
2015-07-13 15:40:00,95.12,95.48,95.12,95.48,16587.0,94.995,95.3545,94.995,95.3545,16587.0
2015-07-13 15:50:00,95.34,95.37,94.92,95.27,22675.0,95.2147,95.2446,94.7952,95.1448,22675.0
2015-07-14 09:30:00,95.37,95.37,94.66,95.2,11310.0,95.2446,95.2446,94.5356,95.0749,11310.0
2015-07-14 09:40:00,95.0,95.6,94.57,95.6,4800.0,94.8751,95.4743,94.4457,95.4743,4800.0
2015-07-14 09:50:00,95.74,95.74,94.99,95.02,2492.0,95.6141,95.6141,94.8651,94.8951,2492.0
2015-07-14 10:00:00,94.66,94.92,94.58,94.58,1800.0,94.5356,94.7952,94.4557,94.4557,1800.0
2015-07-14 10:10:00,94.58,94.8,94.57,94.57,720.0,94.4557,94.6754,94.4457,94.4457,720.0
2015-07-14 10:20:00,94.74,94.83,94.19,94.19,8485.0,94.6155,94.7053,94.0662,94.0662,8485.0
2015-07-14 10:30:00,94.19,94.4,94.04,94.39,7283.0,94.0662,94.2759,93.9164,94.2659,7283.0
2015-07-14 10:40:00,94.44,94.69,94.44,94.69,700.0,94.3159,94.5655,94.3159,94.5655,700.0
2015-07-14 10:50:00,94.67,94.72,94.67,94.72,200.0,94.5456,94.5955,94.5456,94.5955,200.0
2015-07-14 11:00:00,94.86,94.97,94.79,94.83,2604.0,94.7353,94.8452,94.6654,94.7053,2604.0
2015-07-14 11:10:00,94.96,95.22,94.91,95.21,1310.0,94.8352,95.0948,94.7852,95.0848,1310.0
2015-07-14 11:20:00,95.31,95.31,94.88,94.9,2246.0,95.1847,95.1847,94.7553,94.7753,2246.0
2015-07-14 11:30:00,94.98,95.16,94.98,95.16,700.0,94.8551,95.0349,94.8551,95.0349,700.0
2015-07-14 11:40:00,95.08,95.09,95.08,95.08,250.0,94.955,94.965,94.955,94.955,250.0
2015-07-14 11:50:00,95.12,95.12,95.09,95.09,600.0,94.995,94.995,94.965,94.965,600.0
2015-07-14 12:00:00,95.16,95.28,95.16,95.25,1200.0,95.0349,95.1548,95.0349,95.1248,1200.0
2015-07-14 12:10:00,95.22,95.22,95.21,95.22,102.0,95.0948,95.0948,95.0848,95.0948,102.0
2015-07-14 12:20:00,95.14,95.17,95.14,95.16,400.0,95.0149,95.0449,95.0149,95.0349,400.0
2015-07-14 12:30:00,95.18,95.22,95.18,95.22,400.0,95.0549,95.0948,95.0549,95.0948,400.0
2015-07-14 12:40:00,95.17,95.5,95.17,95.47,6074.0,95.0449,95.3745,95.0449,95.3445,6074.0
2015-07-14 12:50:00,95.58,95.59,95.48,95.52,1000.0,95.4544,95.4643,95.3545,95.3944,1000.0
2015-07-14 13:00:00,95.48,95.52,95.47,95.52,5114.0,95.3545,95.3944,95.3445,95.3944,5114.0
2015-07-14 13:10:00,95.52,95.72,95.43,95.72,5226.0,95.3944,95.5942,95.3046,95.5942,5226.0
2015-07-14 13:20:00,95.72,95.85,95.72,95.75,1472.0,95.5942,95.724,95.5942,95.6241,1472.0
2015-07-14 13:30:00,95.73,95.79,95.72,95.79,1700.0,95.6042,95.6641,95.5942,95.6641,1700.0
2015-07-14 13:40:00,95.72,95.78,95.72,95.77,600.0,95.5942,95.6541,95.5942,95.6441,600.0
2015-07-14 13:50:00,95.79,95.79,95.51,95.56,2149.0,95.6641,95.6641,95.3844,95.4344,2149.0
2015-07-14 14:00:00,95.54,95.54,95.38,95.44,1300.0,95.4144,95.4144,95.2546,95.3145,1300.0
2015-07-14 14:10:00,95.38,95.57,95.38,95.57,5112.0,95.2546,95.4444,95.2546,95.4444,5112.0
2015-07-14 14:20:00,95.57,95.57,95.56,95.57,818.0,95.4444,95.4444,95.4344,95.4444,818.0
2015-07-14 14:30:00,95.6,95.88,95.56,95.86,6071.0,95.4743,95.754,95.4344,95.734,6071.0
2015-07-14 14:40:00,95.94,96.06,95.83,95.83,3638.0,95.8139,95.9337,95.704,95.704,3638.0
2015-07-14 14:50:00,95.81,95.91,95.81,95.86,500.0,95.6841,95.7839,95.6841,95.734,500.0
2015-07-14 15:00:00,95.88,95.94,95.81,95.89,1400.0,95.754,95.8139,95.6841,95.7639,1400.0
2015-07-14 15:10:00,95.96,95.99,95.82,95.91,3100.0,95.8339,95.8638,95.694,95.7839,3100.0
2015-07-14 15:20:00,95.84,95.89,95.69,95.78,1200.0,95.714,95.7639,95.5642,95.6541,1200.0
2015-07-14 15:30:00,95.72,95.76,95.44,95.58,1950.0,95.5942,95.6341,95.3145,95.4544,1950.0
2015-07-14 15:40:00,95.61,95.7,95.56,95.56,1900.0,95.4843,95.5742,95.4344,95.4344,1900.0
2015-07-14 15:50:00,95.56,95.78,95.42,95.68,9755.0,95.4344,95.6541,95.2946,95.5542,9755.0
2015-07-15 09:30:00,95.61,96.05,95.34,96.05,1720.0,95.4843,95.9237,95.2147,95.9237,1720.0
2015-07-15 09:40:00,95.56,96.0,95.56,95.87,2891.0,95.4344,95.8738,95.4344,95.744,2891.0
2015-07-15 09:50:00,95.87,95.87,95.72,95.72,727.0,95.744,95.744,95.5942,95.5942,727.0
2015-07-15 10:00:00,95.78,95.78,95.6,95.6,400.0,95.6541,95.6541,95.4743,95.4743,400.0
2015-07-15 10:10:00,95.71,95.72,95.6,95.6,1800.0,95.5842,95.5942,95.4743,95.4743,1800.0
2015-07-15 10:20:00,95.6,95.6,95.6,95.6,0.0,95.4743,95.4743,95.4743,95.4743,0.0
2015-07-15 10:30:00,95.57,95.94,95.57,95.89,4311.0,95.4444,95.8139,95.4444,95.7639,4311.0
2015-07-15 10:40:00,95.91,95.91,95.91,95.91,400.0,95.7839,95.7839,95.7839,95.7839,400.0
2015-07-15 10:50:00,96.0,96.02,95.99,95.99,1100.0,95.8738,95.8938,95.8638,95.8638,1100.0
2015-07-15 11:00:00,96.1,96.19,96.03,96.15,1439.0,95.9737,96.0636,95.9038,96.0236,1439.0
2015-07-15 11:10:00,96.15,96.15,95.93,96.03,656.0,96.0236,96.0236,95.8039,95.9038,656.0
2015-07-15 11:20:00,96.14,96.25,96.14,96.24,1900.0,96.0136,96.1235,96.0136,96.1135,1900.0
2015-07-15 11:30:00,96.16,96.16,96.08,96.08,600.0,96.0336,96.0336,95.9537,95.9537,600.0
2015-07-15 11:40:00,96.06,96.06,96.0,96.04,500.0,95.9337,95.9337,95.8738,95.9138,500.0
2015-07-15 11:50:00,95.91,95.97,95.76,95.76,305.0,95.7839,95.8438,95.6341,95.6341,305.0
2015-07-15 12:00:00,95.69,95.84,95.6,95.73,540.0,95.5642,95.714,95.4743,95.6042,540.0
2015-07-15 12:10:00,95.83,95.83,95.66,95.67,700.0,95.704,95.704,95.5343,95.5442,700.0
2015-07-15 12:20:00,95.76,95.77,95.76,95.77,300.0,95.6341,95.6441,95.6341,95.6441,300.0
2015-07-15 12:30:00,95.8,95.8,95.59,95.63,4500.0,95.6741,95.6741,95.4643,95.5043,4500.0
2015-07-15 12:40:00,95.7,95.7,95.64,95.68,586.0,95.5742,95.5742,95.5143,95.5542,586.0
2015-07-15 12:50:00,95.7,95.76,95.7,95.76,600.0,95.5742,95.6341,95.5742,95.6341,600.0
2015-07-15 13:00:00,95.8,95.89,95.8,95.84,536.0,95.6741,95.7639,95.6741,95.714,536.0
2015-07-15 13:10:00,95.81,95.84,95.81,95.84,1300.0,95.6841,95.714,95.6841,95.714,1300.0
2015-07-15 13:20:00,95.79,95.9,95.79,95.89,5155.0,95.6641,95.7739,95.6641,95.7639,5155.0
2015-07-15 13:30:00,96.02,96.12,96.02,96.12,400.0,95.8938,95.9936,95.8938,95.9936,400.0
2015-07-15 13:40:00,96.09,96.11,95.99,95.99,2951.0,95.9637,95.9837,95.8638,95.8638,2951.0
2015-07-15 13:50:00,95.95,95.95,95.94,95.95,100.0,95.8239,95.8239,95.8139,95.8239,100.0
2015-07-15 14:00:00,95.93,95.93,95.93,95.93,100.0,95.8039,95.8039,95.8039,95.8039,100.0
2015-07-15 14:10:00,96.05,96.05,96.05,96.05,200.0,95.9237,95.9237,95.9237,95.9237,200.0
2015-07-15 14:20:00,95.99,96.25,95.92,96.22,7894.0,95.8638,96.1235,95.7939,96.0935,7894.0
2015-07-15 14:30:00,96.22,96.31,96.04,96.06,2864.0,96.0935,96.1834,95.9138,95.9337,2864.0
2015-07-15 14:40:00,96.0,96.02,95.84,95.84,2336.0,95.8738,95.8938,95.714,95.714,2336.0
2015-07-15 14:50:00,95.87,95.95,95.79,95.79,1000.0,95.744,95.8239,95.6641,95.6641,1000.0
2015-07-15 15:00:00,95.92,95.92,95.72,95.72,600.0,95.7939,95.7939,95.5942,95.5942,600.0
2015-07-15 15:10:00,95.7,95.79,95.69,95.79,1238.0,95.5742,95.6641,95.5642,95.6641,1238.0
2015-07-15 15:20:00,95.76,95.78,95.67,95.69,1644.0,95.6341,95.6541,95.5442,95.5642,1644.0
2015-07-15 15:30:00,95.73,96.09,95.73,96.09,7689.0,95.6042,95.9637,95.6042,95.9637,7689.0
2015-07-15 15:40:00,96.04,96.2,95.94,95.98,6469.0,95.9138,96.0735,95.8139,95.8538,6469.0
2015-07-15 15:50:00,95.99,96.01,95.76,95.9,7720.0,95.8638,95.8838,95.6341,95.7739,7720.0
2015-07-16 09:30:00,96.82,97.5,95.59,96.36,2454.0,96.6927,97.3718,95.4643,96.2333,2454.0
2015-07-16 09:40:00,96.48,96.82,96.48,96.82,700.0,96.3532,96.6927,96.3532,96.6927,700.0
2015-07-16 09:50:00,97.04,97.08,97.02,97.04,500.0,96.9124,96.9524,96.8925,96.9124,500.0
2015-07-16 10:00:00,97.08,97.08,96.73,96.84,2130.0,96.9524,96.9524,96.6028,96.7127,2130.0
2015-07-16 10:10:00,96.71,96.71,96.67,96.67,500.0,96.5829,96.5829,96.5429,96.5429,500.0
2015-07-16 10:20:00,96.63,96.81,96.61,96.81,700.0,96.503,96.6827,96.483,96.6827,700.0
2015-07-16 10:30:00,96.82,96.85,96.68,96.72,2000.0,96.6927,96.7227,96.5529,96.5929,2000.0
2015-07-16 10:40:00,96.78,97.31,96.71,97.15,7300.0,96.6528,97.1821,96.5829,97.0223,7300.0
2015-07-16 10:50:00,97.28,97.56,97.22,97.39,4800.0,97.1521,97.4318,97.0922,97.262,4800.0
2015-07-16 11:00:00,97.32,97.54,97.32,97.44,1300.0,97.1921,97.4118,97.1921,97.3119,1300.0
2015-07-16 11:10:00,97.55,97.55,97.39,97.39,2300.0,97.4218,97.4218,97.262,97.262,2300.0
2015-07-16 11:20:00,97.37,97.38,97.33,97.33,500.0,97.242,97.252,97.2021,97.2021,500.0
2015-07-16 11:30:00,97.46,97.46,97.38,97.38,900.0,97.3319,97.3319,97.252,97.252,900.0
2015-07-16 11:40:00,97.38,97.38,97.32,97.32,400.0,97.252,97.252,97.1921,97.1921,400.0
2015-07-16 11:50:00,97.33,97.46,97.32,97.41,1100.0,97.2021,97.3319,97.1921,97.282,1100.0
2015-07-16 12:00:00,97.35,97.4,97.34,97.4,560.0,97.222,97.272,97.212,97.272,560.0
2015-07-16 12:10:00,97.38,97.42,97.3,97.39,7898.0,97.252,97.2919,97.1721,97.262,7898.0
2015-07-16 12:20:00,97.4,97.47,97.4,97.47,600.0,97.272,97.3419,97.272,97.3419,600.0
2015-07-16 12:30:00,97.41,97.46,97.38,97.46,700.0,97.282,97.3319,97.252,97.3319,700.0
2015-07-16 12:40:00,97.32,97.32,97.28,97.28,300.0,97.1921,97.1921,97.1521,97.1521,300.0
2015-07-16 12:50:00,97.23,97.23,96.98,97.05,1530.0,97.1022,97.1022,96.8525,96.9224,1530.0
2015-07-16 13:00:00,97.0,97.1,97.0,97.09,500.0,96.8725,96.9724,96.8725,96.9624,500.0
2015-07-16 13:10:00,97.09,97.12,97.03,97.03,800.0,96.9624,96.9923,96.9025,96.9025,800.0
2015-07-16 13:20:00,97.0,97.1,96.95,97.03,2500.0,96.8725,96.9724,96.8226,96.9025,2500.0
2015-07-16 13:30:00,97.12,97.19,97.11,97.14,900.0,96.9923,97.0622,96.9823,97.0123,900.0
2015-07-16 13:40:00,97.18,97.22,97.08,97.19,2100.0,97.0523,97.0922,96.9524,97.0622,2100.0
2015-07-16 13:50:00,97.18,97.21,97.07,97.14,1800.0,97.0523,97.0822,96.9424,97.0123,1800.0
2015-07-16 14:00:00,97.12,97.22,97.09,97.18,2900.0,96.9923,97.0922,96.9624,97.0523,2900.0
2015-07-16 14:10:00,97.25,97.4,97.24,97.38,4525.0,97.1222,97.272,97.1122,97.252,4525.0
2015-07-16 14:20:00,97.32,97.38,97.21,97.21,10000.0,97.1921,97.252,97.0822,97.0822,10000.0
2015-07-16 14:30:00,97.33,97.38,97.14,97.14,1046.0,97.2021,97.252,97.0123,97.0123,1046.0
2015-07-16 14:40:00,97.31,97.32,97.24,97.32,3200.0,97.1821,97.1921,97.1122,97.1921,3200.0
2015-07-16 14:50:00,97.24,97.32,97.24,97.26,1000.0,97.1122,97.1921,97.1122,97.1321,1000.0
2015-07-16 15:00:00,97.25,97.36,97.25,97.33,4729.0,97.1222,97.232,97.1222,97.2021,4729.0
2015-07-16 15:10:00,97.32,97.43,97.26,97.29,11080.0,97.1921,97.3019,97.1321,97.1621,11080.0
2015-07-16 15:20:00,97.36,97.4,97.27,97.37,3215.0,97.232,97.272,97.1421,97.242,3215.0
2015-07-16 15:30:00,97.44,97.45,97.32,97.33,1900.0,97.3119,97.3219,97.1921,97.2021,1900.0
2015-07-16 15:40:00,97.32,97.41,97.26,97.33,6101.0,97.1921,97.282,97.1321,97.2021,6101.0
2015-07-16 15:50:00,97.36,97.39,97.18,97.25,11142.0,97.232,97.262,97.0523,97.1222,11142.0
2015-07-17 09:30:00,96.97,97.3,96.55,96.76,13689.0,96.8425,97.1721,96.4231,96.6328,13689.0
2015-07-17 09:40:00,96.8,96.8,96.29,96.38,7404.0,96.6728,96.6728,96.1634,96.2533,7404.0
2015-07-17 09:50:00,96.36,96.65,95.9,96.33,5950.0,96.2333,96.523,95.7739,96.2034,5950.0
2015-07-17 10:00:00,96.5,96.5,95.86,95.86,2806.0,96.3731,96.3731,95.734,95.734,2806.0
2015-07-17 10:10:00,95.93,95.98,95.54,95.98,3510.0,95.8039,95.8538,95.4144,95.8538,3510.0
2015-07-17 10:20:00,96.02,96.02,95.8,95.92,400.0,95.8938,95.8938,95.6741,95.7939,400.0
2015-07-17 10:30:00,95.79,95.79,95.57,95.57,1300.0,95.6641,95.6641,95.4444,95.4444,1300.0
2015-07-17 10:40:00,95.67,95.8,95.62,95.8,1413.0,95.5442,95.6741,95.4943,95.6741,1413.0
2015-07-17 10:50:00,95.6,95.68,95.52,95.68,1900.0,95.4743,95.5542,95.3944,95.5542,1900.0
2015-07-17 11:00:00,95.76,95.76,95.65,95.65,500.0,95.6341,95.6341,95.5243,95.5243,500.0
2015-07-17 11:10:00,95.7,95.7,95.63,95.64,400.0,95.5742,95.5742,95.5043,95.5143,400.0
2015-07-17 11:20:00,95.77,95.77,95.65,95.75,1300.0,95.6441,95.6441,95.5243,95.6241,1300.0
2015-07-17 11:30:00,95.84,95.84,95.83,95.84,400.0,95.714,95.714,95.704,95.714,400.0
2015-07-17 11:40:00,95.89,96.1,95.81,95.81,1967.0,95.7639,95.9737,95.6841,95.6841,1967.0
2015-07-17 11:50:00,95.6,95.6,95.46,95.46,1085.0,95.4743,95.4743,95.3345,95.3345,1085.0
2015-07-17 12:00:00,95.46,95.46,95.02,95.35,7012.0,95.3345,95.3345,94.8951,95.2247,7012.0
2015-07-17 12:10:00,95.4,95.56,95.34,95.34,1200.0,95.2746,95.4344,95.2147,95.2147,1200.0
2015-07-17 12:20:00,95.39,95.57,95.2,95.57,1300.0,95.2646,95.4444,95.0749,95.4444,1300.0
2015-07-17 12:30:00,95.57,95.57,95.45,95.49,1200.0,95.4444,95.4444,95.3245,95.3645,1200.0
2015-07-17 12:40:00,95.53,95.53,95.34,95.34,898.0,95.4044,95.4044,95.2147,95.2147,898.0
2015-07-17 12:50:00,95.38,95.38,95.28,95.36,516.0,95.2546,95.2546,95.1548,95.2346,516.0
2015-07-17 13:00:00,95.31,95.31,95.15,95.15,459.0,95.1847,95.1847,95.0249,95.0249,459.0
2015-07-17 13:10:00,95.28,95.48,95.24,95.42,12900.0,95.1548,95.3545,95.1148,95.2946,12900.0
2015-07-17 13:20:00,95.49,95.5,95.3,95.39,2500.0,95.3645,95.3745,95.1747,95.2646,2500.0
2015-07-17 13:30:00,95.52,95.54,95.32,95.37,2900.0,95.3944,95.4144,95.1947,95.2446,2900.0
2015-07-17 13:40:00,95.44,95.45,95.34,95.34,1060.0,95.3145,95.3245,95.2147,95.2147,1060.0
2015-07-17 13:50:00,95.3,95.3,95.29,95.3,100.0,95.1747,95.1747,95.1647,95.1747,100.0
2015-07-17 14:00:00,95.29,95.33,95.29,95.33,200.0,95.1647,95.2047,95.1647,95.2047,200.0
2015-07-17 14:10:00,95.34,95.44,95.33,95.41,1200.0,95.2147,95.3145,95.2047,95.2846,1200.0
2015-07-17 14:20:00,95.41,95.46,95.17,95.17,5400.0,95.2846,95.3345,95.0449,95.0449,5400.0
2015-07-17 14:30:00,95.25,95.25,95.16,95.16,300.0,95.1248,95.1248,95.0349,95.0349,300.0
2015-07-17 14:40:00,95.15,95.2,94.96,94.97,2500.0,95.0249,95.0749,94.8352,94.8452,2500.0
2015-07-17 14:50:00,94.96,95.14,94.94,95.03,5760.0,94.8352,95.0149,94.8152,94.9051,5760.0
2015-07-17 15:00:00,94.98,95.09,94.93,95.01,4190.0,94.8551,94.965,94.8052,94.8851,4190.0
2015-07-17 15:10:00,95.03,95.03,94.95,95.0,3468.0,94.9051,94.9051,94.8252,94.8751,3468.0
2015-07-17 15:20:00,95.0,95.15,94.94,95.15,6700.0,94.8751,95.0249,94.8152,95.0249,6700.0
2015-07-17 15:30:00,95.07,95.3,95.02,95.3,2700.0,94.945,95.1747,94.8951,95.1747,2700.0
2015-07-17 15:40:00,95.33,95.34,95.0,95.1,9077.0,95.2047,95.2147,94.8751,94.975,9077.0
2015-07-17 15:50:00,95.17,95.27,94.98,94.98,29071.0,95.0449,95.1448,94.8551,94.8551,29071.0
2015-07-20 09:30:00,95.03,95.3,94.6,95.2,4483.0,94.9051,95.1747,94.4756,95.0749,4483.0
2015-07-20 09:40:00,95.2,95.77,94.88,95.14,7600.0,95.0749,95.6441,94.7553,95.0149,7600.0
2015-07-20 09:50:00,95.18,95.4,95.08,95.4,2200.0,95.0549,95.2746,94.955,95.2746,2200.0
2015-07-20 10:00:00,95.52,95.52,95.47,95.47,400.0,95.3944,95.3944,95.3445,95.3445,400.0
2015-07-20 10:10:00,95.32,95.32,95.32,95.32,450.0,95.1947,95.1947,95.1947,95.1947,450.0
2015-07-20 10:20:00,95.32,95.32,95.27,95.31,400.0,95.1947,95.1947,95.1448,95.1847,400.0
2015-07-20 10:30:00,95.27,95.39,95.27,95.39,200.0,95.1448,95.2646,95.1448,95.2646,200.0
2015-07-20 10:40:00,95.41,95.68,95.41,95.68,1042.0,95.2846,95.5542,95.2846,95.5542,1042.0
2015-07-20 10:50:00,95.56,95.63,95.56,95.57,1800.0,95.4344,95.5043,95.4344,95.4444,1800.0
2015-07-20 11:00:00,95.56,95.69,95.56,95.69,1700.0,95.4344,95.5642,95.4344,95.5642,1700.0
2015-07-20 11:10:00,95.66,95.66,95.51,95.51,1017.0,95.5343,95.5343,95.3844,95.3844,1017.0
2015-07-20 11:20:00,95.42,95.42,95.42,95.42,200.0,95.2946,95.2946,95.2946,95.2946,200.0
2015-07-20 11:30:00,95.34,95.35,95.29,95.35,800.0,95.2147,95.2247,95.1647,95.2247,800.0
2015-07-20 11:40:00,95.38,95.38,95.25,95.26,300.0,95.2546,95.2546,95.1248,95.1348,300.0
2015-07-20 11:50:00,95.2,95.37,94.98,95.37,1990.0,95.0749,95.2446,94.8551,95.2446,1990.0
2015-07-20 12:00:00,95.37,95.37,95.37,95.37,0.0,95.2446,95.2446,95.2446,95.2446,0.0
2015-07-20 12:10:00,95.41,95.43,95.39,95.42,400.0,95.2846,95.3046,95.2646,95.2946,400.0
2015-07-20 12:20:00,95.29,95.29,95.0,95.15,2400.0,95.1647,95.1647,94.8751,95.0249,2400.0
2015-07-20 12:30:00,95.33,95.58,95.28,95.5,1800.0,95.2047,95.4544,95.1548,95.3745,1800.0
2015-07-20 12:40:00,95.52,95.59,95.52,95.55,700.0,95.3944,95.4643,95.3944,95.4244,700.0
2015-07-20 12:50:00,95.54,95.54,95.49,95.49,300.0,95.4144,95.4144,95.3645,95.3645,300.0
2015-07-20 13:00:00,95.45,95.45,95.45,95.45,100.0,95.3245,95.3245,95.3245,95.3245,100.0
2015-07-20 13:10:00,95.5,95.71,95.5,95.71,900.0,95.3745,95.5842,95.3745,95.5842,900.0
2015-07-20 13:20:00,95.74,95.74,95.74,95.74,300.0,95.6141,95.6141,95.6141,95.6141,300.0
2015-07-20 13:30:00,95.74,95.8,95.41,95.41,1000.0,95.6141,95.6741,95.2846,95.2846,1000.0
2015-07-20 13:40:00,95.48,95.62,95.29,95.29,1112.0,95.3545,95.4943,95.1647,95.1647,1112.0
2015-07-20 13:50:00,95.22,95.27,95.22,95.24,600.0,95.0948,95.1448,95.0948,95.1148,600.0
2015-07-20 14:00:00,95.24,95.24,95.01,95.01,1070.0,95.1148,95.1148,94.8851,94.8851,1070.0
2015-07-20 14:10:00,95.11,95.26,95.11,95.26,1118.0,94.985,95.1348,94.985,95.1348,1118.0
2015-07-20 14:20:00,95.27,95.39,95.27,95.28,900.0,95.1448,95.2646,95.1448,95.1548,900.0
2015-07-20 14:30:00,95.29,95.34,95.23,95.25,2215.0,95.1647,95.2147,95.1048,95.1248,2215.0
2015-07-20 14:40:00,95.29,95.29,95.26,95.26,200.0,95.1647,95.1647,95.1348,95.1348,200.0
2015-07-20 14:50:00,95.23,95.23,94.97,94.97,1300.0,95.1048,95.1048,94.8452,94.8452,1300.0
2015-07-20 15:00:00,94.94,95.06,94.94,95.06,1610.0,94.8152,94.935,94.8152,94.935,1610.0
2015-07-20 15:10:00,95.2,95.24,95.11,95.11,600.0,95.0749,95.1148,94.985,94.985,600.0
2015-07-20 15:20:00,95.2,95.25,95.2,95.24,579.0,95.0749,95.1248,95.0749,95.1148,579.0
2015-07-20 15:30:00,95.24,95.24,95.02,95.02,200.0,95.1148,95.1148,94.8951,94.8951,200.0
2015-07-20 15:40:00,95.07,95.08,94.74,95.06,2607.0,94.945,94.955,94.6155,94.935,2607.0
2015-07-20 15:50:00,95.08,95.08,94.83,94.92,19386.0,94.955,94.955,94.7053,94.7952,19386.0
2015-07-21 09:30:00,94.89,95.22,94.55,95.2,7516.0,94.7653,95.0948,94.4257,95.0749,7516.0
2015-07-21 09:40:00,95.2,95.43,95.2,95.41,1600.0,95.0749,95.3046,95.0749,95.2846,1600.0
2015-07-21 09:50:00,95.57,95.6,95.36,95.36,824.0,95.4444,95.4743,95.2346,95.2346,824.0
2015-07-21 10:00:00,95.44,95.44,95.44,95.44,400.0,95.3145,95.3145,95.3145,95.3145,400.0
2015-07-21 10:10:00,95.51,95.65,95.46,95.46,600.0,95.3844,95.5243,95.3345,95.3345,600.0
2015-07-21 10:20:00,95.4,95.41,94.9,94.97,1800.0,95.2746,95.2846,94.7753,94.8452,1800.0
2015-07-21 10:30:00,94.97,94.97,94.45,94.62,1400.0,94.8452,94.8452,94.3258,94.4956,1400.0
2015-07-21 10:40:00,94.66,94.66,94.0,94.01,1357.0,94.5356,94.5356,93.8764,93.8864,1357.0
2015-07-21 10:50:00,93.95,93.95,93.75,93.93,3243.0,93.8265,93.8265,93.6268,93.8065,3243.0
2015-07-21 11:00:00,93.82,93.82,93.26,93.36,3834.0,93.6967,93.6967,93.1374,93.2373,3834.0
2015-07-21 11:10:00,93.24,93.3,92.97,92.97,4000.0,93.1174,93.1774,92.8478,92.8478,4000.0
2015-07-21 11:20:00,93.05,93.47,93.05,93.35,6448.0,92.9277,93.3471,92.9277,93.2273,6448.0
2015-07-21 11:30:00,93.35,93.68,93.22,93.68,4944.0,93.2273,93.5569,93.0975,93.5569,4944.0
2015-07-21 11:40:00,93.69,93.79,93.66,93.79,990.0,93.5668,93.6667,93.5369,93.6667,990.0
2015-07-21 11:50:00,93.71,93.73,93.69,93.73,600.0,93.5868,93.6068,93.5668,93.6068,600.0
2015-07-21 12:00:00,93.77,93.97,93.77,93.97,700.0,93.6467,93.8465,93.6467,93.8465,700.0
2015-07-21 12:10:00,94.05,94.05,94.0,94.0,836.0,93.9264,93.9264,93.8764,93.8764,836.0
2015-07-21 12:20:00,93.96,94.13,93.92,94.13,712.0,93.8365,94.0063,93.7965,94.0063,712.0
2015-07-21 12:30:00,94.13,94.13,94.13,94.13,0.0,94.0063,94.0063,94.0063,94.0063,0.0
2015-07-21 12:40:00,94.14,94.14,94.05,94.1,400.0,94.0162,94.0162,93.9264,93.9763,400.0
2015-07-21 12:50:00,93.95,93.95,93.71,93.71,900.0,93.8265,93.8265,93.5868,93.5868,900.0
2015-07-21 13:00:00,93.69,93.7,93.41,93.52,3065.0,93.5668,93.5768,93.2872,93.3971,3065.0
2015-07-21 13:10:00,93.63,93.66,93.63,93.66,500.0,93.5069,93.5369,93.5069,93.5369,500.0
2015-07-21 13:20:00,93.89,93.91,93.81,93.81,400.0,93.7666,93.7866,93.6867,93.6867,400.0
2015-07-21 13:30:00,93.92,93.93,93.84,93.84,400.0,93.7965,93.8065,93.7166,93.7166,400.0
2015-07-21 13:40:00,93.86,93.86,93.71,93.75,1200.0,93.7366,93.7366,93.5868,93.6268,1200.0
2015-07-21 13:50:00,93.76,93.79,93.67,93.78,1105.0,93.6367,93.6667,93.5469,93.6567,1105.0
2015-07-21 14:00:00,93.75,93.75,93.56,93.62,1100.0,93.6268,93.6268,93.437,93.4969,1100.0
2015-07-21 14:10:00,93.65,93.86,93.65,93.85,1500.0,93.5269,93.7366,93.5269,93.7266,1500.0
2015-07-21 14:20:00,94.06,94.3,94.06,94.28,900.0,93.9364,94.176,93.9364,94.1561,900.0
2015-07-21 14:30:00,94.26,94.26,93.94,93.94,1300.0,94.1361,94.1361,93.8165,93.8165,1300.0
2015-07-21 14:40:00,93.85,93.96,93.84,93.84,1000.0,93.7266,93.8365,93.7166,93.7166,1000.0
2015-07-21 14:50:00,93.81,93.94,93.61,93.93,2308.0,93.6867,93.8165,93.4869,93.8065,2308.0
2015-07-21 15:00:00,93.91,93.95,93.68,93.87,1602.0,93.7866,93.8265,93.5569,93.7466,1602.0
2015-07-21 15:10:00,93.84,93.89,93.79,93.89,1000.0,93.7166,93.7666,93.6667,93.7666,1000.0
2015-07-21 15:20:00,93.88,93.97,93.71,93.78,2702.0,93.7566,93.8465,93.5868,93.6567,2702.0
2015-07-21 15:30:00,93.68,93.87,93.66,93.84,4806.0,93.5569,93.7466,93.5369,93.7166,4806.0
2015-07-21 15:40:00,93.87,93.96,93.68,93.93,4681.0,93.7466,93.8365,93.5569,93.8065,4681.0
2015-07-21 15:50:00,93.86,93.96,93.6,93.69,11119.0,93.7366,93.8365,93.477,93.5668,11119.0
2015-07-22 09:30:00,93.23,94.0,93.1,93.82,6045.0,93.1074,93.8764,92.9776,93.6967,6045.0
2015-07-22 09:40:00,93.8,93.97,93.75,93.97,1710.0,93.6767,93.8465,93.6268,93.8465,1710.0
2015-07-22 09:50:00,93.8,93.9,93.66,93.81,1301.0,93.6767,93.7766,93.5369,93.6867,1301.0
2015-07-22 10:00:00,93.6,93.6,93.4,93.46,700.0,93.477,93.477,93.2772,93.3371,700.0
2015-07-22 10:10:00,93.21,93.63,93.21,93.56,7275.0,93.0875,93.5069,93.0875,93.437,7275.0
2015-07-22 10:20:00,93.67,93.67,93.67,93.67,100.0,93.5469,93.5469,93.5469,93.5469,100.0
2015-07-22 10:30:00,93.56,93.69,93.21,93.26,7083.0,93.437,93.5668,93.0875,93.1374,7083.0
2015-07-22 10:40:00,93.16,93.26,93.13,93.26,1500.0,93.0375,93.1374,93.0076,93.1374,1500.0
2015-07-22 10:50:00,93.29,93.64,93.28,93.47,1700.0,93.1674,93.5169,93.1574,93.3471,1700.0
2015-07-22 11:00:00,93.68,93.86,93.6,93.6,2000.0,93.5569,93.7366,93.477,93.477,2000.0
2015-07-22 11:10:00,93.76,93.76,93.66,93.7,700.0,93.6367,93.6367,93.5369,93.5768,700.0
2015-07-22 11:20:00,93.74,93.78,93.58,93.74,859.0,93.6168,93.6567,93.457,93.6168,859.0
2015-07-22 11:30:00,93.77,93.81,93.66,93.73,4925.0,93.6467,93.6867,93.5369,93.6068,4925.0
2015-07-22 11:40:00,93.82,94.04,93.79,94.04,3181.0,93.6967,93.9164,93.6667,93.9164,3181.0
2015-07-22 11:50:00,93.97,94.04,93.95,93.97,1200.0,93.8465,93.9164,93.8265,93.8465,1200.0
2015-07-22 12:00:00,93.97,94.03,93.82,93.82,1700.0,93.8465,93.9064,93.6967,93.6967,1700.0
2015-07-22 12:10:00,93.74,93.74,93.73,93.73,200.0,93.6168,93.6168,93.6068,93.6068,200.0
2015-07-22 12:20:00,93.8,93.8,93.67,93.79,3100.0,93.6767,93.6767,93.5469,93.6667,3100.0
2015-07-22 12:30:00,93.7,93.78,93.39,93.39,1200.0,93.5768,93.6567,93.2672,93.2672,1200.0
2015-07-22 12:40:00,93.61,93.76,93.61,93.76,500.0,93.4869,93.6367,93.4869,93.6367,500.0
2015-07-22 12:50:00,93.68,93.78,93.68,93.78,600.0,93.5569,93.6567,93.5569,93.6567,600.0
2015-07-22 13:00:00,93.67,93.72,93.67,93.72,300.0,93.5469,93.5968,93.5469,93.5968,300.0
2015-07-22 13:10:00,93.73,93.73,93.73,93.73,100.0,93.6068,93.6068,93.6068,93.6068,100.0
2015-07-22 13:20:00,93.79,93.97,93.73,93.97,1400.0,93.6667,93.8465,93.6068,93.8465,1400.0
2015-07-22 13:30:00,93.89,93.97,93.88,93.97,500.0,93.7666,93.8465,93.7566,93.8465,500.0
2015-07-22 13:40:00,93.97,93.97,93.9,93.9,300.0,93.8465,93.8465,93.7766,93.7766,300.0
2015-07-22 13:50:00,93.99,93.99,93.92,93.92,1100.0,93.8664,93.8664,93.7965,93.7965,1100.0
2015-07-22 14:00:00,94.0,94.08,93.91,94.06,5700.0,93.8764,93.9563,93.7866,93.9364,5700.0
2015-07-22 14:10:00,94.06,94.08,93.99,94.03,4282.0,93.9364,93.9563,93.8664,93.9064,4282.0
2015-07-22 14:20:00,94.03,94.1,93.99,94.07,4428.0,93.9064,93.9763,93.8664,93.9463,4428.0
2015-07-22 14:30:00,93.99,94.1,93.96,93.98,800.0,93.8664,93.9763,93.8365,93.8565,800.0
2015-07-22 14:40:00,94.07,94.07,93.77,93.89,1800.0,93.9463,93.9463,93.6467,93.7666,1800.0
2015-07-22 14:50:00,93.89,93.98,93.84,93.95,2700.0,93.7666,93.8565,93.7166,93.8265,2700.0
2015-07-22 15:00:00,93.95,93.95,93.95,93.95,0.0,93.8265,93.8265,93.8265,93.8265,0.0
2015-07-22 15:10:00,93.86,93.88,93.55,93.88,6400.0,93.7366,93.7566,93.427,93.7566,6400.0
2015-07-22 15:20:00,93.91,93.94,93.69,93.74,7307.0,93.7866,93.8165,93.5668,93.6168,7307.0
2015-07-22 15:30:00,93.72,93.82,93.67,93.67,20820.0,93.5968,93.6967,93.5469,93.5469,20820.0
2015-07-22 15:40:00,93.68,93.76,93.67,93.7,3700.0,93.5569,93.6367,93.5469,93.5768,3700.0
2015-07-22 15:50:00,93.59,93.73,93.5,93.58,31298.0,93.467,93.6068,93.3771,93.457,31298.0
2015-07-23 09:30:00,94.04,94.5,93.41,94.21,9106.0,93.9164,94.3758,93.2872,94.0862,9106.0
2015-07-23 09:40:00,94.23,94.25,94.07,94.25,3209.0,94.1061,94.1261,93.9463,94.1261,3209.0
2015-07-23 09:50:00,94.12,94.23,93.46,93.85,9844.0,93.9963,94.1061,93.3371,93.7266,9844.0
2015-07-23 10:00:00,93.54,93.75,93.53,93.75,2560.0,93.417,93.6268,93.4071,93.6268,2560.0
2015-07-23 10:10:00,93.77,93.86,93.77,93.86,400.0,93.6467,93.7366,93.6467,93.7366,400.0
2015-07-23 10:20:00,93.93,93.93,93.93,93.93,100.0,93.8065,93.8065,93.8065,93.8065,100.0
2015-07-23 10:30:00,93.79,93.97,93.79,93.87,1100.0,93.6667,93.8465,93.6667,93.7466,1100.0
2015-07-23 10:40:00,93.98,94.09,93.91,94.09,2100.0,93.8565,93.9663,93.7866,93.9663,2100.0
2015-07-23 10:50:00,94.21,94.33,94.13,94.29,2200.0,94.0862,94.206,94.0063,94.1661,2200.0
2015-07-23 11:00:00,94.31,94.33,94.12,94.15,8992.0,94.186,94.206,93.9963,94.0262,8992.0
2015-07-23 11:10:00,94.09,94.15,93.91,93.91,3700.0,93.9663,94.0262,93.7866,93.7866,3700.0
2015-07-23 11:20:00,93.92,93.92,93.68,93.74,900.0,93.7965,93.7965,93.5569,93.6168,900.0
2015-07-23 11:30:00,93.7,93.7,93.42,93.42,2900.0,93.5768,93.5768,93.2972,93.2972,2900.0
2015-07-23 11:40:00,93.47,93.47,93.31,93.37,700.0,93.3471,93.3471,93.1873,93.2473,700.0
2015-07-23 11:50:00,93.37,93.46,93.12,93.27,2800.0,93.2473,93.3371,92.9976,93.1474,2800.0
2015-07-23 12:00:00,93.41,93.43,93.41,93.43,200.0,93.2872,93.3072,93.2872,93.3072,200.0
2015-07-23 12:10:00,93.43,93.43,92.96,92.96,1700.0,93.3072,93.3072,92.8378,92.8378,1700.0
2015-07-23 12:20:00,92.96,92.96,92.6,92.85,1600.0,92.8378,92.8378,92.4783,92.7279,1600.0
2015-07-23 12:30:00,92.74,92.75,92.74,92.74,100.0,92.6181,92.6281,92.6181,92.6181,100.0
2015-07-23 12:40:00,93.01,93.31,92.85,93.16,2196.0,92.8877,93.1873,92.7279,93.0375,2196.0
2015-07-23 12:50:00,93.14,93.29,93.14,93.18,800.0,93.0176,93.1674,93.0176,93.0575,800.0
2015-07-23 13:00:00,93.09,93.09,92.94,93.07,1092.0,92.9676,92.9676,92.8178,92.9477,1092.0
2015-07-23 13:10:00,93.17,93.18,93.15,93.16,1000.0,93.0475,93.0575,93.0276,93.0375,1000.0
2015-07-23 13:20:00,93.16,93.16,92.83,92.85,748.0,93.0375,93.0375,92.708,92.7279,748.0
2015-07-23 13:30:00,92.88,93.17,92.88,93.17,700.0,92.7579,93.0475,92.7579,93.0475,700.0
2015-07-23 13:40:00,93.18,93.29,93.09,93.29,900.0,93.0575,93.1674,92.9676,93.1674,900.0
2015-07-23 13:50:00,93.27,93.4,93.27,93.39,1239.0,93.1474,93.2772,93.1474,93.2672,1239.0
2015-07-23 14:00:00,93.37,93.37,92.85,93.2,8271.0,93.2473,93.2473,92.7279,93.0775,8271.0
2015-07-23 14:10:00,93.2,93.45,93.06,93.1,7900.0,93.0775,93.3272,92.9377,92.9776,7900.0
2015-07-23 14:20:00,93.08,93.1,92.68,92.68,1109.0,92.9576,92.9776,92.5582,92.5582,1109.0
2015-07-23 14:30:00,92.81,92.95,92.73,92.95,800.0,92.688,92.8278,92.6081,92.8278,800.0
2015-07-23 14:40:00,92.88,92.89,92.74,92.74,800.0,92.7579,92.7679,92.6181,92.6181,800.0
2015-07-23 14:50:00,92.63,92.63,92.29,92.56,2573.0,92.5082,92.5082,92.1687,92.4383,2573.0
2015-07-23 15:00:00,92.52,92.56,92.34,92.34,1200.0,92.3984,92.4383,92.2186,92.2186,1200.0
2015-07-23 15:10:00,92.35,92.47,92.32,92.45,3263.0,92.2286,92.3484,92.1986,92.3285,3263.0
2015-07-23 15:20:00,92.39,92.55,92.37,92.37,5850.0,92.2686,92.4283,92.2486,92.2486,5850.0
2015-07-23 15:30:00,92.49,92.66,92.41,92.57,7524.0,92.3684,92.5382,92.2885,92.4483,7524.0
2015-07-23 15:40:00,92.61,92.64,92.4,92.42,6791.0,92.4883,92.5182,92.2785,92.2985,6791.0
2015-07-23 15:50:00,92.53,92.55,92.27,92.44,19209.0,92.4084,92.4283,92.1487,92.3185,19209.0
2015-07-24 09:30:00,92.42,92.49,92.02,92.49,2154.0,92.2985,92.3684,91.899,92.3684,2154.0
2015-07-24 09:40:00,92.73,92.88,92.42,92.53,2389.0,92.6081,92.7579,92.2985,92.4084,2389.0
2015-07-24 09:50:00,92.58,93.07,92.58,93.02,500.0,92.4583,92.9477,92.4583,92.8977,500.0
2015-07-24 10:00:00,92.91,93.0,92.77,92.97,3650.0,92.7879,92.8777,92.6481,92.8478,3650.0
2015-07-24 10:10:00,93.06,93.08,92.72,92.78,1988.0,92.9377,92.9576,92.5981,92.658,1988.0
2015-07-24 10:20:00,92.6,92.79,92.44,92.79,1625.0,92.4783,92.668,92.3185,92.668,1625.0
2015-07-24 10:30:00,92.89,92.89,92.61,92.8,1700.0,92.7679,92.7679,92.4883,92.678,1700.0
2015-07-24 10:40:00,92.73,92.77,92.6,92.6,1600.0,92.6081,92.6481,92.4783,92.4783,1600.0
2015-07-24 10:50:00,92.63,92.79,92.57,92.66,2200.0,92.5082,92.668,92.4483,92.5382,2200.0
2015-07-24 11:00:00,92.66,92.79,92.64,92.69,2208.0,92.5382,92.668,92.5182,92.5682,2208.0
2015-07-24 11:10:00,92.7,92.76,92.36,92.4,4816.0,92.5781,92.6381,92.2386,92.2785,4816.0
2015-07-24 11:20:00,92.39,92.53,92.36,92.36,1705.0,92.2686,92.4084,92.2386,92.2386,1705.0
2015-07-24 11:30:00,92.45,92.47,92.33,92.47,1400.0,92.3285,92.3484,92.2086,92.3484,1400.0
2015-07-24 11:40:00,92.51,92.88,92.51,92.81,6093.0,92.3884,92.7579,92.3884,92.688,6093.0
2015-07-24 11:50:00,92.71,92.87,92.59,92.87,1900.0,92.5881,92.7479,92.4683,92.7479,1900.0
2015-07-24 12:00:00,92.86,92.93,92.85,92.93,500.0,92.7379,92.8078,92.7279,92.8078,500.0
2015-07-24 12:10:00,92.81,92.9,92.75,92.75,1600.0,92.688,92.7779,92.6281,92.6281,1600.0
2015-07-24 12:20:00,92.89,92.93,92.89,92.93,450.0,92.7679,92.8078,92.7679,92.8078,450.0
2015-07-24 12:30:00,92.81,92.93,92.79,92.88,2100.0,92.688,92.8078,92.668,92.7579,2100.0
2015-07-24 12:40:00,92.91,92.91,92.79,92.79,300.0,92.7879,92.7879,92.668,92.668,300.0
2015-07-24 12:50:00,92.79,92.91,92.74,92.78,2210.0,92.668,92.7879,92.6181,92.658,2210.0
2015-07-24 13:00:00,92.8,92.88,92.68,92.8,1500.0,92.678,92.7579,92.5582,92.678,1500.0
2015-07-24 13:10:00,92.72,92.72,92.21,92.21,1200.0,92.5981,92.5981,92.0888,92.0888,1200.0
2015-07-24 13:20:00,92.21,92.48,92.21,92.48,617.0,92.0888,92.3584,92.0888,92.3584,617.0
2015-07-24 13:30:00,92.52,92.52,92.25,92.37,1400.0,92.3984,92.3984,92.1287,92.2486,1400.0
2015-07-24 13:40:00,92.24,92.24,92.04,92.22,1300.0,92.1187,92.1187,91.919,92.0988,1300.0
2015-07-24 13:50:00,92.17,92.17,92.16,92.17,100.0,92.0488,92.0488,92.0389,92.0488,100.0
2015-07-24 14:00:00,92.31,92.32,92.0,92.09,1595.0,92.1887,92.1986,91.8791,91.9689,1595.0
2015-07-24 14:10:00,92.09,92.09,91.89,91.89,2105.0,91.9689,91.9689,91.7692,91.7692,2105.0
2015-07-24 14:20:00,91.97,91.97,91.8,91.85,1500.0,91.8491,91.8491,91.6793,91.7293,1500.0
2015-07-24 14:30:00,92.18,92.25,92.18,92.25,622.0,92.0588,92.1287,92.0588,92.1287,622.0
2015-07-24 14:40:00,92.25,92.33,92.19,92.23,2500.0,92.1287,92.2086,92.0688,92.1088,2500.0
2015-07-24 14:50:00,92.26,92.26,92.09,92.22,4051.0,92.1387,92.1387,91.9689,92.0988,4051.0
2015-07-24 15:00:00,92.23,92.4,92.1,92.16,4616.0,92.1088,92.2785,91.9789,92.0389,4616.0
2015-07-24 15:10:00,92.15,92.24,92.1,92.1,3450.0,92.0289,92.1187,91.9789,91.9789,3450.0
2015-07-24 15:20:00,92.18,92.29,92.11,92.2,2700.0,92.0588,92.1687,91.9889,92.0788,2700.0
2015-07-24 15:30:00,92.23,92.27,92.13,92.13,3800.0,92.1088,92.1487,92.0089,92.0089,3800.0
2015-07-24 15:40:00,92.21,92.34,91.95,92.04,5035.0,92.0888,92.2186,91.8291,91.919,5035.0
2015-07-24 15:50:00,92.01,92.17,91.86,91.93,19436.0,91.889,92.0488,91.7392,91.8092,19436.0
2015-07-27 09:30:00,91.32,91.32,90.63,90.63,2463.0,91.2,91.2,90.5109,90.5109,2463.0
2015-07-27 09:40:00,90.7,91.36,90.7,91.23,4000.0,90.5808,91.2399,90.5808,91.1101,4000.0
2015-07-27 09:50:00,91.34,91.5,91.17,91.38,4200.0,91.2199,91.3797,91.0502,91.2599,4200.0
2015-07-27 10:00:00,91.35,91.49,91.17,91.2,3500.0,91.2299,91.3697,91.0502,91.0801,3500.0
2015-07-27 10:10:00,91.49,91.49,91.34,91.34,200.0,91.3697,91.3697,91.2199,91.2199,200.0
2015-07-27 10:20:00,91.36,91.5,91.18,91.5,1000.0,91.2399,91.3797,91.0601,91.3797,1000.0
2015-07-27 10:30:00,91.74,91.79,91.33,91.33,6628.0,91.6194,91.6693,91.2099,91.2099,6628.0
2015-07-27 10:40:00,91.62,91.62,91.49,91.5,400.0,91.4996,91.4996,91.3697,91.3797,400.0
2015-07-27 10:50:00,91.45,91.45,91.29,91.43,400.0,91.3298,91.3298,91.17,91.3098,400.0
2015-07-27 11:00:00,91.17,91.85,91.17,91.59,1700.0,91.0502,91.7293,91.0502,91.4696,1700.0
2015-07-27 11:10:00,91.61,91.68,91.04,91.28,1800.0,91.4896,91.5595,90.9203,91.16,1800.0
2015-07-27 11:20:00,91.4,91.48,91.39,91.39,400.0,91.2799,91.3597,91.2699,91.2699,400.0
2015-07-27 11:30:00,91.5,91.5,91.03,91.04,900.0,91.3797,91.3797,90.9103,90.9203,900.0
2015-07-27 11:40:00,91.23,91.26,91.15,91.15,500.0,91.1101,91.14,91.0302,91.0302,500.0
2015-07-27 11:50:00,91.15,91.46,91.12,91.38,1300.0,91.0302,91.3398,91.0002,91.2599,1300.0
2015-07-27 12:00:00,91.37,91.48,91.12,91.12,1200.0,91.2499,91.3597,91.0002,91.0002,1200.0
2015-07-27 12:10:00,91.11,91.21,91.03,91.21,400.0,90.9902,91.0901,90.9103,91.0901,400.0
2015-07-27 12:20:00,91.06,91.08,90.97,91.06,1400.0,90.9403,90.9603,90.8504,90.9403,1400.0
2015-07-27 12:30:00,91.09,91.18,91.0,91.06,6741.0,90.9703,91.0601,90.8804,90.9403,6741.0
2015-07-27 12:40:00,91.18,91.2,91.1,91.1,476.0,91.0601,91.0801,90.9802,90.9802,476.0
2015-07-27 12:50:00,91.06,91.12,90.94,90.94,800.0,90.9403,91.0002,90.8205,90.8205,800.0
2015-07-27 13:00:00,91.03,91.13,91.03,91.13,200.0,90.9103,91.0102,90.9103,91.0102,200.0
2015-07-27 13:10:00,91.15,91.15,90.94,90.94,900.0,91.0302,91.0302,90.8205,90.8205,900.0
2015-07-27 13:20:00,90.93,90.93,90.89,90.9,600.0,90.8105,90.8105,90.7705,90.7805,600.0
2015-07-27 13:30:00,90.91,90.92,90.71,90.76,800.0,90.7905,90.8005,90.5908,90.6407,800.0
2015-07-27 13:40:00,90.76,90.8,90.7,90.76,918.0,90.6407,90.6806,90.5808,90.6407,918.0
2015-07-27 13:50:00,90.77,91.08,90.7,90.88,5400.0,90.6507,90.9603,90.5808,90.7605,5400.0
2015-07-27 14:00:00,90.9,91.1,90.73,91.1,6500.0,90.7805,90.9802,90.6107,90.9802,6500.0
2015-07-27 14:10:00,91.05,91.2,90.77,91.2,5602.0,90.9303,91.0801,90.6507,91.0801,5602.0
2015-07-27 14:20:00,91.2,91.32,90.9,91.11,3641.0,91.0801,91.2,90.7805,90.9902,3641.0
2015-07-27 14:30:00,91.16,91.39,91.05,91.39,700.0,91.0402,91.2699,90.9303,91.2699,700.0
2015-07-27 14:40:00,91.42,91.48,91.41,91.48,600.0,91.2998,91.3597,91.2898,91.3597,600.0
2015-07-27 14:50:00,91.47,91.48,91.23,91.23,1300.0,91.3498,91.3597,91.1101,91.1101,1300.0
2015-07-27 15:00:00,91.22,91.22,91.0,91.15,1402.0,91.1001,91.1001,90.8804,91.0302,1402.0
2015-07-27 15:10:00,90.97,91.32,90.97,91.1,1600.0,90.8504,91.2,90.8504,90.9802,1600.0
2015-07-27 15:20:00,91.06,91.16,90.89,90.94,1700.0,90.9403,91.0402,90.7705,90.8205,1700.0
2015-07-27 15:30:00,91.01,91.14,90.87,90.91,2861.0,90.8904,91.0202,90.7505,90.7905,2861.0
2015-07-27 15:40:00,90.97,91.01,90.85,91.0,5685.0,90.8504,90.8904,90.7306,90.8804,5685.0
2015-07-27 15:50:00,91.0,91.11,90.95,91.09,11232.0,90.8804,90.9902,90.8304,90.9703,11232.0
2015-07-28 09:30:00,91.49,92.19,91.1,91.1,5761.0,91.3697,92.0688,90.9802,90.9802,5761.0
2015-07-28 09:40:00,91.06,91.4,90.99,91.37,8100.0,90.9403,91.2799,90.8704,91.2499,8100.0
2015-07-28 09:50:00,91.16,91.49,91.05,91.36,5452.0,91.0402,91.3697,90.9303,91.2399,5452.0
2015-07-28 10:00:00,91.36,91.63,91.22,91.51,5515.0,91.2399,91.5095,91.1001,91.3897,5515.0
2015-07-28 10:10:00,91.5,91.83,91.28,91.33,5599.0,91.3797,91.7093,91.16,91.2099,5599.0
2015-07-28 10:20:00,91.2,91.3,91.0,91.0,4300.0,91.0801,91.18,90.8804,90.8804,4300.0
2015-07-28 10:30:00,91.1,91.27,91.06,91.24,3415.0,90.9802,91.15,90.9403,91.1201,3415.0
2015-07-28 10:40:00,91.16,91.34,91.01,91.15,3266.0,91.0402,91.2199,90.8904,91.0302,3266.0
2015-07-28 10:50:00,91.3,91.3,90.85,90.92,2500.0,91.18,91.18,90.7306,90.8005,2500.0
2015-07-28 11:00:00,90.96,91.05,90.86,91.05,6909.0,90.8404,90.9303,90.7406,90.9303,6909.0
2015-07-28 11:10:00,91.12,91.29,91.1,91.29,3993.0,91.0002,91.17,90.9802,91.17,3993.0
2015-07-28 11:20:00,91.28,91.54,91.24,91.54,1056.0,91.16,91.4197,91.1201,91.4197,1056.0
2015-07-28 11:30:00,91.55,91.66,91.46,91.51,1100.0,91.4297,91.5395,91.3398,91.3897,1100.0
2015-07-28 11:40:00,91.54,91.54,91.32,91.41,1100.0,91.4197,91.4197,91.2,91.2898,1100.0
2015-07-28 11:50:00,91.55,91.59,91.49,91.56,900.0,91.4297,91.4696,91.3697,91.4396,900.0
2015-07-28 12:00:00,91.57,91.59,91.44,91.59,700.0,91.4496,91.4696,91.3198,91.4696,700.0
2015-07-28 12:10:00,91.68,92.0,91.68,92.0,802.0,91.5595,91.8791,91.5595,91.8791,802.0
2015-07-28 12:20:00,92.0,92.0,91.87,91.98,1900.0,91.8791,91.8791,91.7492,91.8591,1900.0
2015-07-28 12:30:00,91.74,91.86,91.74,91.86,291.0,91.6194,91.7392,91.6194,91.7392,291.0
2015-07-28 12:40:00,91.91,91.94,91.86,91.86,1093.0,91.7892,91.8191,91.7392,91.7392,1093.0
2015-07-28 12:50:00,91.9,91.99,91.9,91.99,400.0,91.7792,91.8691,91.7792,91.8691,400.0
2015-07-28 13:00:00,91.95,92.02,91.9,92.02,1500.0,91.8291,91.899,91.7792,91.899,1500.0
2015-07-28 13:10:00,92.08,92.08,92.08,92.08,110.0,91.959,91.959,91.959,91.959,110.0
2015-07-28 13:20:00,92.12,92.12,92.03,92.11,2644.0,91.9989,91.9989,91.909,91.9889,2644.0
2015-07-28 13:30:00,92.15,92.35,92.11,92.33,3100.0,92.0289,92.2286,91.9889,92.2086,3100.0
2015-07-28 13:40:00,92.31,92.31,92.25,92.25,630.0,92.1887,92.1887,92.1287,92.1287,630.0
2015-07-28 13:50:00,92.18,92.24,92.16,92.2,1000.0,92.0588,92.1187,92.0389,92.0788,1000.0
2015-07-28 14:00:00,92.25,92.29,92.18,92.25,1578.0,92.1287,92.1687,92.0588,92.1287,1578.0
2015-07-28 14:10:00,92.32,92.33,92.12,92.12,1500.0,92.1986,92.2086,91.9989,91.9989,1500.0
2015-07-28 14:20:00,92.25,92.25,92.03,92.09,3333.0,92.1287,92.1287,91.909,91.9689,3333.0
2015-07-28 14:30:00,92.0,92.0,91.95,91.95,700.0,91.8791,91.8791,91.8291,91.8291,700.0
2015-07-28 14:40:00,91.91,91.98,91.9,91.98,400.0,91.7892,91.8591,91.7792,91.8591,400.0
2015-07-28 14:50:00,91.92,92.11,91.92,92.1,700.0,91.7992,91.9889,91.7992,91.9789,700.0
2015-07-28 15:00:00,92.14,92.14,92.0,92.03,1000.0,92.0189,92.0189,91.8791,91.909,1000.0
2015-07-28 15:10:00,92.07,92.14,91.95,92.14,1600.0,91.949,92.0189,91.8291,92.0189,1600.0
2015-07-28 15:20:00,92.13,92.13,91.96,92.09,1700.0,92.0089,92.0089,91.8391,91.9689,1700.0
2015-07-28 15:30:00,92.1,92.19,92.0,92.05,3953.0,91.9789,92.0688,91.8791,91.929,3953.0
2015-07-28 15:40:00,92.07,92.13,91.96,91.97,5050.0,91.949,92.0089,91.8391,91.8491,5050.0
2015-07-28 15:50:00,91.96,92.04,91.92,92.02,10742.0,91.8391,91.919,91.7992,91.899,10742.0
2015-07-29 09:30:00,92.0,92.1,91.49,91.96,6214.0,91.8791,91.9789,91.3697,91.8391,6214.0
2015-07-29 09:40:00,92.0,92.09,91.79,92.07,5801.0,91.8791,91.9689,91.6693,91.949,5801.0
2015-07-29 09:50:00,92.26,92.26,91.99,92.01,1600.0,92.1387,92.1387,91.8691,91.889,1600.0
2015-07-29 10:00:00,92.0,92.1,91.9,92.0,6400.0,91.8791,91.9789,91.7792,91.8791,6400.0
2015-07-29 10:10:00,92.04,92.12,91.96,91.96,3983.0,91.919,91.9989,91.8391,91.8391,3983.0
2015-07-29 10:20:00,92.0,92.01,91.85,91.94,4047.0,91.8791,91.889,91.7293,91.8191,4047.0
2015-07-29 10:30:00,91.94,91.96,91.83,91.84,2000.0,91.8191,91.8391,91.7093,91.7193,2000.0
2015-07-29 10:40:00,91.96,92.22,91.92,92.09,1717.0,91.8391,92.0988,91.7992,91.9689,1717.0
2015-07-29 10:50:00,92.04,92.04,91.94,91.99,1400.0,91.919,91.919,91.8191,91.8691,1400.0
2015-07-29 11:00:00,92.03,92.04,91.87,91.9,2600.0,91.909,91.919,91.7492,91.7792,2600.0
2015-07-29 11:10:00,92.02,92.02,91.88,91.95,700.0,91.899,91.899,91.7592,91.8291,700.0
2015-07-29 11:20:00,92.02,92.22,91.92,91.92,4554.0,91.899,92.0988,91.7992,91.7992,4554.0
2015-07-29 11:30:00,92.01,92.1,92.01,92.05,645.0,91.889,91.9789,91.889,91.929,645.0
2015-07-29 11:40:00,92.05,92.13,92.05,92.13,960.0,91.929,92.0089,91.929,92.0089,960.0
2015-07-29 11:50:00,92.06,92.25,92.05,92.14,1610.0,91.939,92.1287,91.929,92.0189,1610.0
2015-07-29 12:00:00,92.25,92.25,92.04,92.2,2014.0,92.1287,92.1287,91.919,92.0788,2014.0
2015-07-29 12:10:00,92.19,92.3,92.05,92.28,5404.0,92.0688,92.1787,91.929,92.1587,5404.0
2015-07-29 12:20:00,92.42,92.6,92.36,92.44,3800.0,92.2985,92.4783,92.2386,92.3185,3800.0
2015-07-29 12:30:00,92.48,92.56,92.48,92.5,867.0,92.3584,92.4383,92.3584,92.3784,867.0
2015-07-29 12:40:00,92.45,92.54,92.45,92.51,600.0,92.3285,92.4184,92.3285,92.3884,600.0
2015-07-29 12:50:00,92.43,92.48,92.43,92.45,900.0,92.3085,92.3584,92.3085,92.3285,900.0
2015-07-29 13:00:00,92.45,92.49,92.37,92.49,5100.0,92.3285,92.3684,92.2486,92.3684,5100.0
2015-07-29 13:10:00,92.5,92.97,92.5,92.97,4955.0,92.3784,92.8478,92.3784,92.8478,4955.0
2015-07-29 13:20:00,92.96,93.22,92.94,93.14,1968.0,92.8378,93.0975,92.8178,93.0176,1968.0
2015-07-29 13:30:00,93.13,93.15,93.0,93.09,2100.0,93.0076,93.0276,92.8777,92.9676,2100.0
2015-07-29 13:40:00,93.09,93.17,93.07,93.16,1300.0,92.9676,93.0475,92.9477,93.0375,1300.0
2015-07-29 13:50:00,93.11,93.39,93.11,93.38,2137.0,92.9876,93.2672,92.9876,93.2572,2137.0
2015-07-29 14:00:00,93.43,93.73,93.29,93.36,4372.0,93.3072,93.6068,93.1674,93.2373,4372.0
2015-07-29 14:10:00,93.4,93.87,93.39,93.44,3199.0,93.2772,93.7466,93.2672,93.3172,3199.0
2015-07-29 14:20:00,93.51,93.64,92.98,93.54,4601.0,93.3871,93.5169,92.8578,93.417,4601.0
2015-07-29 14:30:00,93.55,93.55,93.47,93.47,200.0,93.427,93.427,93.3471,93.3471,200.0
2015-07-29 14:40:00,93.63,94.05,93.63,94.05,3100.0,93.5069,93.9264,93.5069,93.9264,3100.0
2015-07-29 14:50:00,93.93,94.25,93.88,94.19,3719.0,93.8065,94.1261,93.7566,94.0662,3719.0
2015-07-29 15:00:00,94.21,94.25,93.97,93.97,3929.0,94.0862,94.1261,93.8465,93.8465,3929.0
2015-07-29 15:10:00,93.93,94.04,93.93,94.0,1492.0,93.8065,93.9164,93.8065,93.8764,1492.0
2015-07-29 15:20:00,94.05,94.11,93.98,94.11,1500.0,93.9264,93.9863,93.8565,93.9863,1500.0
2015-07-29 15:30:00,94.07,94.3,93.84,94.27,5550.0,93.9463,94.176,93.7166,94.1461,5550.0
2015-07-29 15:40:00,94.32,94.39,93.91,94.01,6656.0,94.196,94.2659,93.7866,93.8864,6656.0
2015-07-29 15:50:00,94.02,94.28,93.91,93.97,18788.0,93.8964,94.1561,93.7866,93.8465,18788.0
2015-07-30 09:30:00,92.97,93.92,91.16,92.94,8705.0,92.8478,93.7965,91.0402,92.8178,8705.0
2015-07-30 09:40:00,92.18,93.56,92.0,92.41,26922.0,92.0588,93.437,91.8791,92.2885,26922.0
2015-07-30 09:50:00,92.42,92.68,92.32,92.47,16900.0,92.2985,92.5582,92.1986,92.3484,16900.0
2015-07-30 10:00:00,92.48,93.39,92.26,93.29,5866.0,92.3584,93.2672,92.1387,93.1674,5866.0
2015-07-30 10:10:00,93.29,93.57,93.04,93.04,8200.0,93.1674,93.447,92.9177,92.9177,8200.0
2015-07-30 10:20:00,92.98,93.42,92.67,93.42,3300.0,92.8578,93.2972,92.5482,93.2972,3300.0
2015-07-30 10:30:00,93.19,93.41,92.83,92.83,2300.0,93.0675,93.2872,92.708,92.708,2300.0
2015-07-30 10:40:00,92.68,93.05,92.68,92.85,1339.0,92.5582,92.9277,92.5582,92.7279,1339.0
2015-07-30 10:50:00,92.93,93.05,92.72,92.72,1800.0,92.8078,92.9277,92.5981,92.5981,1800.0
2015-07-30 11:00:00,92.61,92.79,92.48,92.48,1100.0,92.4883,92.668,92.3584,92.3584,1100.0
2015-07-30 11:10:00,92.56,92.92,92.5,92.92,6424.0,92.4383,92.7979,92.3784,92.7979,6424.0
2015-07-30 11:20:00,92.92,93.21,92.92,93.21,1200.0,92.7979,93.0875,92.7979,93.0875,1200.0
2015-07-30 11:30:00,93.21,93.42,93.17,93.42,400.0,93.0875,93.2972,93.0475,93.2972,400.0
2015-07-30 11:40:00,93.31,93.44,93.24,93.29,3105.0,93.1873,93.3172,93.1174,93.1674,3105.0
2015-07-30 11:50:00,93.27,93.3,93.02,93.04,3200.0,93.1474,93.1774,92.8977,92.9177,3200.0
2015-07-30 12:00:00,93.04,93.25,93.01,93.22,1400.0,92.9177,93.1274,92.8877,93.0975,1400.0
2015-07-30 12:10:00,93.25,93.25,93.03,93.12,800.0,93.1274,93.1274,92.9077,92.9976,800.0
2015-07-30 12:20:00,93.03,93.1,92.93,93.0,1700.0,92.9077,92.9776,92.8078,92.8777,1700.0
2015-07-30 12:30:00,93.07,93.12,93.03,93.03,1879.0,92.9477,92.9976,92.9077,92.9077,1879.0
2015-07-30 12:40:00,93.11,93.13,93.03,93.04,3500.0,92.9876,93.0076,92.9077,92.9177,3500.0
2015-07-30 12:50:00,93.04,93.04,92.74,92.74,4309.0,92.9177,92.9177,92.6181,92.6181,4309.0
2015-07-30 13:00:00,92.74,92.76,92.66,92.75,3827.0,92.6181,92.6381,92.5382,92.6281,3827.0
2015-07-30 13:10:00,92.75,92.75,92.69,92.71,1570.0,92.6281,92.6281,92.5682,92.5881,1570.0
2015-07-30 13:20:00,92.75,92.8,92.52,92.58,3671.0,92.6281,92.678,92.3984,92.4583,3671.0
2015-07-30 13:30:00,92.66,92.75,92.58,92.66,4814.0,92.5382,92.6281,92.4583,92.5382,4814.0
2015-07-30 13:40:00,92.69,92.7,92.56,92.61,2248.0,92.5682,92.5781,92.4383,92.4883,2248.0
2015-07-30 13:50:00,92.62,92.7,92.44,92.44,4500.0,92.4982,92.5781,92.3185,92.3185,4500.0
2015-07-30 14:00:00,92.56,92.75,92.48,92.52,3003.0,92.4383,92.6281,92.3584,92.3984,3003.0
2015-07-30 14:10:00,92.6,92.65,92.5,92.52,7200.0,92.4783,92.5282,92.3784,92.3984,7200.0
2015-07-30 14:20:00,92.61,92.62,92.5,92.57,13300.0,92.4883,92.4982,92.3784,92.4483,13300.0
2015-07-30 14:30:00,92.56,92.61,92.17,92.21,8733.0,92.4383,92.4883,92.0488,92.0888,8733.0
2015-07-30 14:40:00,92.27,92.52,92.27,92.52,5193.0,92.1487,92.3984,92.1487,92.3984,5193.0
2015-07-30 14:50:00,92.52,92.53,92.47,92.52,4575.0,92.3984,92.4084,92.3484,92.3984,4575.0
2015-07-30 15:00:00,92.5,92.51,92.38,92.4,7967.0,92.3784,92.3884,92.2586,92.2785,7967.0
2015-07-30 15:10:00,92.4,92.46,92.36,92.43,11800.0,92.2785,92.3385,92.2386,92.3085,11800.0
2015-07-30 15:20:00,92.37,92.47,92.36,92.4,17697.0,92.2486,92.3484,92.2386,92.2785,17697.0
2015-07-30 15:30:00,92.4,92.47,92.34,92.4,19457.0,92.2785,92.3484,92.2186,92.2785,19457.0
2015-07-30 15:40:00,92.4,92.4,92.09,92.1,10133.0,92.2785,92.2785,91.9689,91.9789,10133.0
2015-07-30 15:50:00,92.1,92.12,91.86,91.91,33202.0,91.9789,91.9989,91.7392,91.7892,33202.0
2015-07-31 09:30:00,92.39,92.74,91.69,91.78,22681.0,92.2686,92.6181,91.5695,91.6594,22681.0
2015-07-31 09:40:00,91.92,92.08,91.7,91.9,3800.0,91.7992,91.959,91.5795,91.7792,3800.0
2015-07-31 09:50:00,91.82,91.94,91.74,91.74,2000.0,91.6993,91.8191,91.6194,91.6194,2000.0
2015-07-31 10:00:00,91.75,91.92,91.67,91.81,6895.0,91.6294,91.7992,91.5495,91.6893,6895.0
2015-07-31 10:10:00,91.69,91.77,91.54,91.54,2900.0,91.5695,91.6494,91.4197,91.4197,2900.0
2015-07-31 10:20:00,91.56,91.91,91.46,91.62,5893.0,91.4396,91.7892,91.3398,91.4996,5893.0
2015-07-31 10:30:00,91.55,91.72,91.43,91.55,7665.0,91.4297,91.5994,91.3098,91.4297,7665.0
2015-07-31 10:40:00,91.57,91.76,91.44,91.56,12550.0,91.4496,91.6394,91.3198,91.4396,12550.0
2015-07-31 10:50:00,91.68,91.92,91.68,91.91,3350.0,91.5595,91.7992,91.5595,91.7892,3350.0
2015-07-31 11:00:00,91.9,91.9,91.58,91.63,1587.0,91.7792,91.7792,91.4596,91.5095,1587.0
2015-07-31 11:10:00,91.56,91.6,91.49,91.6,1600.0,91.4396,91.4796,91.3697,91.4796,1600.0
2015-07-31 11:20:00,91.62,91.78,91.58,91.58,1713.0,91.4996,91.6594,91.4596,91.4596,1713.0
2015-07-31 11:30:00,91.65,91.81,91.64,91.74,3800.0,91.5295,91.6893,91.5195,91.6194,3800.0
2015-07-31 11:40:00,91.75,91.85,91.74,91.79,4124.0,91.6294,91.7293,91.6194,91.6693,4124.0
2015-07-31 11:50:00,91.82,91.82,91.65,91.8,7226.0,91.6993,91.6993,91.5295,91.6793,7226.0
2015-07-31 12:00:00,91.77,91.8,91.69,91.72,6900.0,91.6494,91.6793,91.5695,91.5994,6900.0
2015-07-31 12:10:00,91.68,91.8,91.56,91.56,3806.0,91.5595,91.6793,91.4396,91.4396,3806.0
2015-07-31 12:20:00,91.61,91.74,91.6,91.72,2200.0,91.4896,91.6194,91.4796,91.5994,2200.0
2015-07-31 12:30:00,91.72,91.72,91.6,91.66,2800.0,91.5994,91.5994,91.4796,91.5395,2800.0
2015-07-31 12:40:00,91.62,91.73,91.57,91.65,5650.0,91.4996,91.6094,91.4496,91.5295,5650.0
2015-07-31 12:50:00,91.63,91.7,91.57,91.7,3300.0,91.5095,91.5795,91.4496,91.5795,3300.0
2015-07-31 13:00:00,91.65,91.65,91.51,91.51,6400.0,91.5295,91.5295,91.3897,91.3897,6400.0
2015-07-31 13:10:00,91.53,91.57,91.52,91.54,3739.0,91.4097,91.4496,91.3997,91.4197,3739.0
2015-07-31 13:20:00,91.54,91.56,91.39,91.44,2800.0,91.4197,91.4396,91.2699,91.3198,2800.0
2015-07-31 13:30:00,91.45,91.45,91.22,91.22,4200.0,91.3298,91.3298,91.1001,91.1001,4200.0
2015-07-31 13:40:00,91.14,91.4,91.08,91.3,3466.0,91.0202,91.2799,90.9603,91.18,3466.0
2015-07-31 13:50:00,91.24,91.31,91.17,91.2,1500.0,91.1201,91.19,91.0502,91.0801,1500.0
2015-07-31 14:00:00,91.22,91.25,91.16,91.18,2620.0,91.1001,91.13,91.0402,91.0601,2620.0
2015-07-31 14:10:00,91.2,91.2,91.1,91.2,1100.0,91.0801,91.0801,90.9802,91.0801,1100.0
2015-07-31 14:20:00,91.22,91.28,90.98,91.16,3400.0,91.1001,91.16,90.8604,91.0402,3400.0
2015-07-31 14:30:00,91.25,91.25,91.1,91.23,4200.0,91.13,91.13,90.9802,91.1101,4200.0
2015-07-31 14:40:00,91.22,91.27,90.97,91.04,4200.0,91.1001,91.15,90.8504,90.9203,4200.0
2015-07-31 14:50:00,90.97,91.12,90.97,91.09,2500.0,90.8504,91.0002,90.8504,90.9703,2500.0
2015-07-31 15:00:00,91.17,91.34,91.13,91.22,3500.0,91.0502,91.2199,91.0102,91.1001,3500.0
2015-07-31 15:10:00,91.21,91.21,90.88,90.88,3698.0,91.0901,91.0901,90.7605,90.7605,3698.0
2015-07-31 15:20:00,90.99,91.04,90.8,90.81,3521.0,90.8704,90.9203,90.6806,90.6906,3521.0
2015-07-31 15:30:00,90.91,90.96,90.8,90.8,4191.0,90.7905,90.8404,90.6806,90.6806,4191.0
2015-07-31 15:40:00,90.94,90.94,90.79,90.84,7003.0,90.8205,90.8205,90.6707,90.7206,7003.0
2015-07-31 15:50:00,90.78,90.85,90.62,90.69,32261.0,90.6607,90.7306,90.5009,90.5708,32261.0
2015-08-03 09:30:00,90.6,90.78,90.0,90.56,3411.0,90.4809,90.6607,89.8817,90.441,3411.0
2015-08-03 09:40:00,90.5,90.83,90.5,90.77,1740.0,90.381,90.7106,90.381,90.6507,1740.0
2015-08-03 09:50:00,91.0,91.46,91.0,91.46,4640.0,90.8804,91.3398,90.8804,91.3398,4640.0
2015-08-03 10:00:00,91.26,91.33,90.71,90.73,1800.0,91.14,91.2099,90.5908,90.6107,1800.0
2015-08-03 10:10:00,90.6,90.6,90.35,90.35,400.0,90.4809,90.4809,90.2312,90.2312,400.0
2015-08-03 10:20:00,90.12,90.21,89.75,89.75,5838.0,90.0015,90.0914,89.632,89.632,5838.0
2015-08-03 10:30:00,89.75,89.76,89.67,89.67,2100.0,89.632,89.642,89.5521,89.5521,2100.0
2015-08-03 10:40:00,89.68,90.39,89.68,90.19,5539.0,89.5621,90.2712,89.5621,90.0714,5539.0
2015-08-03 10:50:00,90.41,90.41,90.09,90.12,1200.0,90.2912,90.2912,89.9716,90.0015,1200.0
2015-08-03 11:00:00,90.17,90.24,90.09,90.11,700.0,90.0515,90.1214,89.9716,89.9915,700.0
2015-08-03 11:10:00,90.23,90.92,90.12,90.84,9700.0,90.1114,90.8005,90.0015,90.7206,9700.0
2015-08-03 11:20:00,90.91,90.92,90.6,90.61,14499.0,90.7905,90.8005,90.4809,90.4909,14499.0
2015-08-03 11:30:00,90.69,90.85,90.61,90.62,2900.0,90.5708,90.7306,90.4909,90.5009,2900.0
2015-08-03 11:40:00,90.6,90.93,90.55,90.65,5600.0,90.4809,90.8105,90.431,90.5308,5600.0
2015-08-03 11:50:00,90.64,90.81,90.53,90.69,3696.0,90.5209,90.6906,90.411,90.5708,3696.0
2015-08-03 12:00:00,90.54,90.54,90.33,90.46,1804.0,90.421,90.421,90.2113,90.3411,1804.0
2015-08-03 12:10:00,90.41,90.52,90.36,90.43,1300.0,90.2912,90.401,90.2412,90.3111,1300.0
2015-08-03 12:20:00,90.38,90.38,90.08,90.08,1100.0,90.2612,90.2612,89.9616,89.9616,1100.0
2015-08-03 12:30:00,90.06,90.19,90.0,90.09,3091.0,89.9416,90.0714,89.8817,89.9716,3091.0
2015-08-03 12:40:00,90.09,90.1,89.96,90.03,1800.0,89.9716,89.9816,89.8417,89.9117,1800.0
2015-08-03 12:50:00,90.08,90.16,89.98,90.08,4561.0,89.9616,90.0415,89.8617,89.9616,4561.0
2015-08-03 13:00:00,90.07,90.25,90.0,90.06,4410.0,89.9516,90.1314,89.8817,89.9416,4410.0
2015-08-03 13:10:00,90.1,90.34,90.03,90.03,1900.0,89.9816,90.2212,89.9117,89.9117,1900.0
2015-08-03 13:20:00,90.11,90.31,90.03,90.31,6800.0,89.9915,90.1913,89.9117,90.1913,6800.0
2015-08-03 13:30:00,90.32,90.4,89.87,90.16,14000.0,90.2013,90.2812,89.7519,90.0415,14000.0
2015-08-03 13:40:00,90.02,90.37,90.02,90.37,900.0,89.9017,90.2512,89.9017,90.2512,900.0
2015-08-03 13:50:00,90.33,90.41,90.17,90.26,2935.0,90.2113,90.2912,90.0515,90.1414,2935.0
2015-08-03 14:00:00,90.21,90.34,90.2,90.2,2850.0,90.0914,90.2212,90.0814,90.0814,2850.0
2015-08-03 14:10:00,90.18,90.18,90.01,90.01,3525.0,90.0615,90.0615,89.8917,89.8917,3525.0
2015-08-03 14:20:00,90.0,90.09,89.93,90.01,8298.0,89.8817,89.9716,89.8118,89.8917,8298.0
2015-08-03 14:30:00,90.0,90.05,89.83,89.83,9497.0,89.8817,89.9316,89.7119,89.7119,9497.0
2015-08-03 14:40:00,89.85,89.99,89.83,89.83,3700.0,89.7319,89.8717,89.7119,89.7119,3700.0
2015-08-03 14:50:00,89.82,89.82,89.65,89.67,4340.0,89.7019,89.7019,89.5322,89.5521,4340.0
2015-08-03 15:00:00,89.71,89.81,89.67,89.67,4699.0,89.5921,89.6919,89.5521,89.5521,4699.0
2015-08-03 15:10:00,89.8,89.8,89.66,89.67,4700.0,89.682,89.682,89.5421,89.5521,4700.0
2015-08-03 15:20:00,89.67,89.79,89.64,89.67,8800.0,89.5521,89.672,89.5222,89.5521,8800.0
2015-08-03 15:30:00,89.67,89.8,89.66,89.69,6100.0,89.5521,89.682,89.5421,89.5721,6100.0
2015-08-03 15:40:00,89.79,89.99,89.69,89.83,12638.0,89.672,89.8717,89.5721,89.7119,12638.0
2015-08-03 15:50:00,89.84,90.05,89.84,90.04,26538.0,89.7219,89.9316,89.7219,89.9216,26538.0
2015-08-04 09:30:00,89.95,90.56,89.82,90.42,3214.0,89.8318,90.441,89.7019,90.3011,3214.0
2015-08-04 09:40:00,90.74,91.35,90.73,91.32,1000.0,90.6207,91.2299,90.6107,91.2,1000.0
2015-08-04 09:50:00,91.32,91.45,91.31,91.33,2593.0,91.2,91.3298,91.19,91.2099,2593.0
2015-08-04 10:00:00,91.45,91.89,91.42,91.82,2800.0,91.3298,91.7692,91.2998,91.6993,2800.0
2015-08-04 10:10:00,91.71,91.8,91.62,91.8,3900.0,91.5894,91.6793,91.4996,91.6793,3900.0
2015-08-04 10:20:00,91.85,91.87,91.78,91.78,1620.0,91.7293,91.7492,91.6594,91.6594,1620.0
2015-08-04 10:30:00,91.77,91.77,91.58,91.62,1200.0,91.6494,91.6494,91.4596,91.4996,1200.0
2015-08-04 10:40:00,91.52,91.52,91.23,91.23,2700.0,91.3997,91.3997,91.1101,91.1101,2700.0
2015-08-04 10:50:00,91.23,91.23,91.1,91.1,1400.0,91.1101,91.1101,90.9802,90.9802,1400.0
2015-08-04 11:00:00,91.12,91.19,91.12,91.19,1500.0,91.0002,91.0701,91.0002,91.0701,1500.0
2015-08-04 11:10:00,91.18,91.4,91.16,91.18,1800.0,91.0601,91.2799,91.0402,91.0601,1800.0
2015-08-04 11:20:00,91.16,91.23,91.09,91.1,2600.0,91.0402,91.1101,90.9703,90.9802,2600.0
2015-08-04 11:30:00,91.12,91.19,91.09,91.18,1500.0,91.0002,91.0701,90.9703,91.0601,1500.0
2015-08-04 11:40:00,91.2,91.27,91.17,91.27,2300.0,91.0801,91.15,91.0502,91.15,2300.0
2015-08-04 11:50:00,91.32,91.35,91.24,91.24,1800.0,91.2,91.2299,91.1201,91.1201,1800.0
2015-08-04 12:00:00,91.29,91.57,91.29,91.57,1931.0,91.17,91.4496,91.17,91.4496,1931.0
2015-08-04 12:10:00,91.56,91.64,91.56,91.63,3000.0,91.4396,91.5195,91.4396,91.5095,3000.0
2015-08-04 12:20:00,91.67,91.81,91.64,91.68,1800.0,91.5495,91.6893,91.5195,91.5595,1800.0
2015-08-04 12:30:00,91.67,91.67,91.55,91.59,1200.0,91.5495,91.5495,91.4297,91.4696,1200.0
2015-08-04 12:40:00,91.58,91.58,91.3,91.44,3000.0,91.4596,91.4596,91.18,91.3198,3000.0
2015-08-04 12:50:00,91.38,91.44,91.3,91.32,3300.0,91.2599,91.3198,91.18,91.2,3300.0
2015-08-04 13:00:00,91.31,91.37,91.25,91.37,1700.0,91.19,91.2499,91.13,91.2499,1700.0
2015-08-04 13:10:00,91.48,91.65,91.48,91.62,1100.0,91.3597,91.5295,91.3597,91.4996,1100.0
2015-08-04 13:20:00,91.58,91.58,91.42,91.53,1600.0,91.4596,91.4596,91.2998,91.4097,1600.0
2015-08-04 13:30:00,91.56,91.72,91.42,91.48,3290.0,91.4396,91.5994,91.2998,91.3597,3290.0
2015-08-04 13:40:00,91.4,91.4,91.17,91.17,1100.0,91.2799,91.2799,91.0502,91.0502,1100.0
2015-08-04 13:50:00,91.15,91.28,91.13,91.28,2100.0,91.0302,91.16,91.0102,91.16,2100.0
2015-08-04 14:00:00,91.33,91.36,91.13,91.13,2871.0,91.2099,91.2399,91.0102,91.0102,2871.0
2015-08-04 14:10:00,91.13,91.13,91.02,91.13,1500.0,91.0102,91.0102,90.9004,91.0102,1500.0
2015-08-04 14:20:00,91.09,91.16,91.09,91.16,600.0,90.9703,91.0402,90.9703,91.0402,600.0
2015-08-04 14:30:00,91.2,91.37,91.2,91.35,1700.0,91.0801,91.2499,91.0801,91.2299,1700.0
2015-08-04 14:40:00,91.41,91.41,91.19,91.37,3920.0,91.2898,91.2898,91.0701,91.2499,3920.0
2015-08-04 14:50:00,91.37,91.44,91.23,91.36,2400.0,91.2499,91.3198,91.1101,91.2399,2400.0
2015-08-04 15:00:00,91.37,91.45,91.09,91.09,2847.0,91.2499,91.3298,90.9703,90.9703,2847.0
2015-08-04 15:10:00,91.13,91.23,91.05,91.1,3280.0,91.0102,91.1101,90.9303,90.9802,3280.0
2015-08-04 15:20:00,91.1,91.21,91.04,91.04,4179.0,90.9802,91.0901,90.9203,90.9203,4179.0
2015-08-04 15:30:00,91.12,91.13,90.93,90.93,2800.0,91.0002,91.0102,90.8105,90.8105,2800.0
2015-08-04 15:40:00,90.92,91.01,90.81,90.9,10393.0,90.8005,90.8904,90.6906,90.7805,10393.0
2015-08-04 15:50:00,90.84,90.96,90.78,90.92,23004.0,90.7206,90.8404,90.6607,90.8005,23004.0
2015-08-05 09:30:00,91.63,91.83,91.19,91.83,2300.0,91.5095,91.7093,91.0701,91.7093,2300.0
2015-08-05 09:40:00,91.95,91.98,91.78,91.83,1500.0,91.8291,91.8591,91.6594,91.7093,1500.0
2015-08-05 09:50:00,91.97,92.0,91.87,91.87,2100.0,91.8491,91.8791,91.7492,91.7492,2100.0
2015-08-05 10:00:00,91.97,92.17,91.85,92.09,7875.0,91.8491,92.0488,91.7293,91.9689,7875.0
2015-08-05 10:10:00,92.2,92.2,91.96,91.99,3100.0,92.0788,92.0788,91.8391,91.8691,3100.0
2015-08-05 10:20:00,92.08,92.08,91.92,91.92,5468.0,91.959,91.959,91.7992,91.7992,5468.0
2015-08-05 10:30:00,91.94,91.98,91.87,91.9,2000.0,91.8191,91.8591,91.7492,91.7792,2000.0
2015-08-05 10:40:00,91.85,91.85,91.62,91.73,1000.0,91.7293,91.7293,91.4996,91.6094,1000.0
2015-08-05 10:50:00,91.67,92.1,91.67,92.1,2100.0,91.5495,91.9789,91.5495,91.9789,2100.0
2015-08-05 11:00:00,92.19,92.33,92.11,92.11,1400.0,92.0688,92.2086,91.9889,91.9889,1400.0
2015-08-05 11:10:00,92.25,92.35,92.13,92.18,2226.0,92.1287,92.2286,92.0089,92.0588,2226.0
2015-08-05 11:20:00,92.28,92.38,92.16,92.18,2200.0,92.1587,92.2586,92.0389,92.0588,2200.0
2015-08-05 11:30:00,92.2,92.27,92.07,92.07,2100.0,92.0788,92.1487,91.949,91.949,2100.0
2015-08-05 11:40:00,92.13,92.13,91.71,91.71,600.0,92.0089,92.0089,91.5894,91.5894,600.0
2015-08-05 11:50:00,91.81,91.92,91.57,91.57,1749.0,91.6893,91.7992,91.4496,91.4496,1749.0
2015-08-05 12:00:00,91.57,91.69,91.57,91.66,500.0,91.4496,91.5695,91.4496,91.5395,500.0
2015-08-05 12:10:00,91.69,91.85,91.4,91.57,3400.0,91.5695,91.7293,91.2799,91.4496,3400.0
2015-08-05 12:20:00,91.6,91.6,91.43,91.43,500.0,91.4796,91.4796,91.3098,91.3098,500.0
2015-08-05 12:30:00,91.51,91.51,91.51,91.51,200.0,91.3897,91.3897,91.3897,91.3897,200.0
2015-08-05 12:40:00,91.39,91.92,91.26,91.92,2000.0,91.2699,91.7992,91.14,91.7992,2000.0
2015-08-05 12:50:00,92.0,92.01,91.77,91.81,6620.0,91.8791,91.889,91.6494,91.6893,6620.0
2015-08-05 13:00:00,91.89,91.95,91.77,91.79,6100.0,91.7692,91.8291,91.6494,91.6693,6100.0
2015-08-05 13:10:00,91.79,91.97,91.57,91.57,11553.0,91.6693,91.8491,91.4496,91.4496,11553.0
2015-08-05 13:20:00,91.69,91.91,91.6,91.91,3800.0,91.5695,91.7892,91.4796,91.7892,3800.0
2015-08-05 13:30:00,91.89,92.11,91.85,92.11,2100.0,91.7692,91.9889,91.7293,91.9889,2100.0
2015-08-05 13:40:00,92.19,92.3,92.13,92.26,2924.0,92.0688,92.1787,92.0089,92.1387,2924.0
2015-08-05 13:50:00,92.34,92.34,91.98,91.98,3900.0,92.2186,92.2186,91.8591,91.8591,3900.0
2015-08-05 14:00:00,91.93,91.94,91.8,91.81,2820.0,91.8092,91.8191,91.6793,91.6893,2820.0
2015-08-05 14:10:00,91.85,91.94,91.7,91.93,1700.0,91.7293,91.8191,91.5795,91.8092,1700.0
2015-08-05 14:20:00,92.01,92.04,91.95,92.02,1400.0,91.889,91.919,91.8291,91.899,1400.0
2015-08-05 14:30:00,92.02,92.02,91.8,91.9,800.0,91.899,91.899,91.6793,91.7792,800.0
2015-08-05 14:40:00,91.83,92.03,91.76,91.92,1800.0,91.7093,91.909,91.6394,91.7992,1800.0
2015-08-05 14:50:00,92.01,92.02,91.81,91.88,1400.0,91.889,91.899,91.6893,91.7592,1400.0
2015-08-05 15:00:00,91.88,92.02,91.84,91.92,2100.0,91.7592,91.899,91.7193,91.7992,2100.0
2015-08-05 15:10:00,91.9,92.0,91.77,91.77,5400.0,91.7792,91.8791,91.6494,91.6494,5400.0
2015-08-05 15:20:00,91.74,91.85,91.6,91.73,2900.0,91.6194,91.7293,91.4796,91.6094,2900.0
2015-08-05 15:30:00,91.71,91.76,91.57,91.57,2600.0,91.5894,91.6394,91.4496,91.4496,2600.0
2015-08-05 15:40:00,91.66,91.69,91.53,91.53,2964.0,91.5395,91.5695,91.4097,91.4097,2964.0
2015-08-05 15:50:00,91.47,91.63,91.43,91.58,12316.0,91.3498,91.5095,91.3098,91.4596,12316.0
2015-08-06 09:30:00,91.83,92.2,91.7,92.04,9630.0,91.7093,92.0788,91.5795,91.919,9630.0
2015-08-06 09:40:00,91.88,92.0,91.85,91.9,3300.0,91.7592,91.8791,91.7293,91.7792,3300.0
2015-08-06 09:50:00,91.97,92.03,91.77,91.88,2200.0,91.8491,91.909,91.6494,91.7592,2200.0
2015-08-06 10:00:00,91.89,91.9,91.75,91.87,1400.0,91.7692,91.7792,91.6294,91.7492,1400.0
2015-08-06 10:10:00,91.78,91.88,91.58,91.58,2862.0,91.6594,91.7592,91.4596,91.4596,2862.0
2015-08-06 10:20:00,91.61,91.61,91.04,91.34,700.0,91.4896,91.4896,90.9203,91.2199,700.0
2015-08-06 10:30:00,91.35,91.7,91.22,91.7,3209.0,91.2299,91.5795,91.1001,91.5795,3209.0
2015-08-06 10:40:00,91.55,91.67,91.55,91.57,4400.0,91.4297,91.5495,91.4297,91.4496,4400.0
2015-08-06 10:50:00,91.64,91.67,91.54,91.58,2093.0,91.5195,91.5495,91.4197,91.4596,2093.0
2015-08-06 11:00:00,91.61,91.61,91.29,91.55,7333.0,91.4896,91.4896,91.17,91.4297,7333.0
2015-08-06 11:10:00,91.55,91.69,91.39,91.62,13232.0,91.4297,91.5695,91.2699,91.4996,13232.0
2015-08-06 11:20:00,91.58,91.7,91.52,91.54,9000.0,91.4596,91.5795,91.3997,91.4197,9000.0
2015-08-06 11:30:00,91.54,91.61,91.45,91.45,4224.0,91.4197,91.4896,91.3298,91.3298,4224.0
2015-08-06 11:40:00,91.44,91.44,91.3,91.38,3100.0,91.3198,91.3198,91.18,91.2599,3100.0
2015-08-06 11:50:00,91.38,91.38,91.06,91.12,1700.0,91.2599,91.2599,90.9403,91.0002,1700.0
2015-08-06 12:00:00,91.11,91.18,91.06,91.13,1196.0,90.9902,91.0601,90.9403,91.0102,1196.0
2015-08-06 12:10:00,91.16,91.16,90.69,90.69,3400.0,91.0402,91.0402,90.5708,90.5708,3400.0
2015-08-06 12:20:00,90.68,90.77,90.52,90.77,2126.0,90.5608,90.6507,90.401,90.6507,2126.0
2015-08-06 12:30:00,90.86,91.06,90.86,90.91,1500.0,90.7406,90.9403,90.7406,90.7905,1500.0
2015-08-06 12:40:00,90.84,90.9,90.75,90.81,2400.0,90.7206,90.7805,90.6307,90.6906,2400.0
2015-08-06 12:50:00,90.8,90.96,90.68,90.85,1100.0,90.6806,90.8404,90.5608,90.7306,1100.0
2015-08-06 13:00:00,90.73,90.78,90.63,90.7,800.0,90.6107,90.6607,90.5109,90.5808,800.0
2015-08-06 13:10:00,90.69,90.72,90.59,90.71,1300.0,90.5708,90.6007,90.4709,90.5908,1300.0
2015-08-06 13:20:00,90.71,90.9,90.65,90.9,1500.0,90.5908,90.7805,90.5308,90.7805,1500.0
2015-08-06 13:30:00,91.01,91.09,90.82,90.98,10700.0,90.8904,90.9703,90.7006,90.8604,10700.0
2015-08-06 13:40:00,91.05,91.44,90.99,91.44,2300.0,90.9303,91.3198,90.8704,91.3198,2300.0
2015-08-06 13:50:00,91.44,91.44,91.18,91.18,5552.0,91.3198,91.3198,91.0601,91.0601,5552.0
2015-08-06 14:00:00,91.16,91.25,91.03,91.1,2603.0,91.0402,91.13,90.9103,90.9802,2603.0
2015-08-06 14:10:00,91.1,91.24,91.04,91.07,3689.0,90.9802,91.1201,90.9203,90.9503,3689.0
2015-08-06 14:20:00,91.03,91.51,90.98,91.51,3000.0,90.9103,91.3897,90.8604,91.3897,3000.0
2015-08-06 14:30:00,91.52,91.52,91.08,91.19,3070.0,91.3997,91.3997,90.9603,91.0701,3070.0
2015-08-06 14:40:00,91.21,91.26,91.15,91.16,2830.0,91.0901,91.14,91.0302,91.0402,2830.0
2015-08-06 14:50:00,91.13,91.13,90.83,90.86,2800.0,91.0102,91.0102,90.7106,90.7406,2800.0
2015-08-06 15:00:00,90.96,91.03,90.88,90.93,3310.0,90.8404,90.9103,90.7605,90.8105,3310.0
2015-08-06 15:10:00,90.9,91.04,90.87,91.04,1234.0,90.7805,90.9203,90.7505,90.9203,1234.0
2015-08-06 15:20:00,91.1,91.1,90.65,90.81,3142.0,90.9802,90.9802,90.5308,90.6906,3142.0
2015-08-06 15:30:00,90.88,90.88,90.59,90.65,2600.0,90.7605,90.7605,90.4709,90.5308,2600.0
2015-08-06 15:40:00,90.81,90.88,90.62,90.88,5167.0,90.6906,90.7605,90.5009,90.7605,5167.0
2015-08-06 15:50:00,90.82,90.82,90.65,90.68,6174.0,90.7006,90.7006,90.5308,90.5608,6174.0
2015-08-07 09:30:00,90.22,91.13,90.22,90.89,2949.0,90.1014,91.0102,90.1014,90.7705,2949.0
2015-08-07 09:40:00,90.18,90.71,90.18,90.48,1000.0,90.0615,90.5908,90.0615,90.3611,1000.0
2015-08-07 09:50:00,90.41,90.69,90.27,90.62,1800.0,90.2912,90.5708,90.1513,90.5009,1800.0
2015-08-07 10:00:00,90.7,91.0,90.67,91.0,900.0,90.5808,90.8804,90.5508,90.8804,900.0
2015-08-07 10:10:00,90.99,90.99,90.8,90.89,800.0,90.8704,90.8704,90.6806,90.7705,800.0
2015-08-07 10:20:00,90.62,90.63,90.55,90.55,1100.0,90.5009,90.5109,90.431,90.431,1100.0
2015-08-07 10:30:00,90.55,90.95,90.55,90.95,1311.0,90.431,90.8304,90.431,90.8304,1311.0
2015-08-07 10:40:00,90.96,90.96,90.82,90.95,1200.0,90.8404,90.8404,90.7006,90.8304,1200.0
2015-08-07 10:50:00,90.82,90.88,90.56,90.76,1100.0,90.7006,90.7605,90.441,90.6407,1100.0
2015-08-07 11:00:00,90.82,91.0,90.81,90.92,1117.0,90.7006,90.8804,90.6906,90.8005,1117.0
2015-08-07 11:10:00,90.83,90.92,90.61,90.68,3750.0,90.7106,90.8005,90.4909,90.5608,3750.0
2015-08-07 11:20:00,90.61,90.66,90.47,90.47,9400.0,90.4909,90.5408,90.3511,90.3511,9400.0
2015-08-07 11:30:00,90.47,90.47,90.32,90.32,21600.0,90.3511,90.3511,90.2013,90.2013,21600.0
2015-08-07 11:40:00,90.35,90.47,90.33,90.45,1600.0,90.2312,90.3511,90.2113,90.3311,1600.0
2015-08-07 11:50:00,90.45,90.53,90.35,90.45,1600.0,90.3311,90.411,90.2312,90.3311,1600.0
2015-08-07 12:00:00,90.51,90.6,90.34,90.53,5300.0,90.391,90.4809,90.2212,90.411,5300.0
2015-08-07 12:10:00,90.58,90.64,90.45,90.64,2400.0,90.4609,90.5209,90.3311,90.5209,2400.0
2015-08-07 12:20:00,90.64,90.8,90.48,90.62,2300.0,90.5209,90.6806,90.3611,90.5009,2300.0
2015-08-07 12:30:00,90.61,90.67,90.45,90.65,1300.0,90.4909,90.5508,90.3311,90.5308,1300.0
2015-08-07 12:40:00,90.58,90.65,90.41,90.41,1700.0,90.4609,90.5308,90.2912,90.2912,1700.0
2015-08-07 12:50:00,90.33,90.46,90.33,90.36,1100.0,90.2113,90.3411,90.2113,90.2412,1100.0
2015-08-07 13:00:00,90.48,90.49,90.35,90.35,1404.0,90.3611,90.371,90.2312,90.2312,1404.0
2015-08-07 13:10:00,90.36,90.36,90.12,90.17,1300.0,90.2412,90.2412,90.0015,90.0515,1300.0
2015-08-07 13:20:00,90.17,90.18,90.07,90.07,1000.0,90.0515,90.0615,89.9516,89.9516,1000.0
2015-08-07 13:30:00,90.16,90.52,90.15,90.37,600.0,90.0415,90.401,90.0315,90.2512,600.0
2015-08-07 13:40:00,90.36,90.41,90.26,90.41,1200.0,90.2412,90.2912,90.1414,90.2912,1200.0
2015-08-07 13:50:00,90.46,90.49,90.27,90.41,1200.0,90.3411,90.371,90.1513,90.2912,1200.0
2015-08-07 14:00:00,90.39,90.39,90.29,90.36,700.0,90.2712,90.2712,90.1713,90.2412,700.0
2015-08-07 14:10:00,90.34,90.38,90.25,90.25,1473.0,90.2212,90.2612,90.1314,90.1314,1473.0
2015-08-07 14:20:00,90.31,90.51,90.16,90.49,500.0,90.1913,90.391,90.0415,90.371,500.0
2015-08-07 14:30:00,90.51,90.51,90.35,90.5,2200.0,90.391,90.391,90.2312,90.381,2200.0
2015-08-07 14:40:00,90.51,90.64,90.48,90.64,500.0,90.391,90.5209,90.3611,90.5209,500.0
2015-08-07 14:50:00,90.68,90.69,90.65,90.66,1000.0,90.5608,90.5708,90.5308,90.5408,1000.0
2015-08-07 15:00:00,90.66,90.83,90.63,90.63,1600.0,90.5408,90.7106,90.5109,90.5109,1600.0
2015-08-07 15:10:00,90.66,90.66,90.47,90.51,2152.0,90.5408,90.5408,90.3511,90.391,2152.0
2015-08-07 15:20:00,90.58,90.68,90.48,90.62,3500.0,90.4609,90.5608,90.3611,90.5009,3500.0
2015-08-07 15:30:00,90.65,90.65,90.44,90.5,2544.0,90.5308,90.5308,90.3211,90.381,2544.0
2015-08-07 15:40:00,90.67,90.72,90.55,90.55,1400.0,90.5508,90.6007,90.431,90.431,1400.0
2015-08-07 15:50:00,90.54,90.68,90.49,90.66,10981.0,90.421,90.5608,90.371,90.5408,10981.0
2015-08-10 09:30:00,91.23,91.88,91.23,91.88,864.0,91.1101,91.7592,91.1101,91.7592,864.0
2015-08-10 09:40:00,91.48,91.87,91.48,91.87,200.0,91.3597,91.7492,91.3597,91.7492,200.0
2015-08-10 09:50:00,91.89,91.89,91.42,91.63,520.0,91.7692,91.7692,91.2998,91.5095,520.0
2015-08-10 10:00:00,91.77,91.77,91.76,91.77,100.0,91.6494,91.6494,91.6394,91.6494,100.0
2015-08-10 10:10:00,91.47,91.6,91.39,91.5,2300.0,91.3498,91.4796,91.2699,91.3797,2300.0
2015-08-10 10:20:00,91.54,92.14,91.54,91.87,2996.0,91.4197,92.0189,91.4197,91.7492,2996.0
2015-08-10 10:30:00,91.89,91.92,91.56,91.56,9900.0,91.7692,91.7992,91.4396,91.4396,9900.0
2015-08-10 10:40:00,91.71,92.07,91.63,91.99,2900.0,91.5894,91.949,91.5095,91.8691,2900.0
2015-08-10 10:50:00,91.97,91.97,91.86,91.88,1900.0,91.8491,91.8491,91.7392,91.7592,1900.0
2015-08-10 11:00:00,91.87,91.91,91.68,91.68,3900.0,91.7492,91.7892,91.5595,91.5595,3900.0
2015-08-10 11:10:00,91.74,91.85,91.74,91.78,26720.0,91.6194,91.7293,91.6194,91.6594,26720.0
2015-08-10 11:20:00,91.78,91.88,91.64,91.64,5900.0,91.6594,91.7592,91.5195,91.5195,5900.0
2015-08-10 11:30:00,91.74,92.04,91.74,92.03,3600.0,91.6194,91.919,91.6194,91.909,3600.0
2015-08-10 11:40:00,92.07,92.19,91.9,92.19,5620.0,91.949,92.0688,91.7792,92.0688,5620.0
2015-08-10 11:50:00,92.12,92.54,92.12,92.37,6554.0,91.9989,92.4184,91.9989,92.2486,6554.0
2015-08-10 12:00:00,92.33,92.36,92.18,92.23,2700.0,92.2086,92.2386,92.0588,92.1088,2700.0
2015-08-10 12:10:00,92.29,92.35,92.23,92.3,2900.0,92.1687,92.2286,92.1088,92.1787,2900.0
2015-08-10 12:20:00,92.33,92.34,92.17,92.2,6695.0,92.2086,92.2186,92.0488,92.0788,6695.0
2015-08-10 12:30:00,92.2,92.2,92.13,92.18,705.0,92.0788,92.0788,92.0089,92.0588,705.0
2015-08-10 12:40:00,92.18,92.18,91.89,91.89,2540.0,92.0588,92.0588,91.7692,91.7692,2540.0
2015-08-10 12:50:00,91.75,91.84,91.75,91.84,1300.0,91.6294,91.7193,91.6294,91.7193,1300.0
2015-08-10 13:00:00,91.77,92.04,91.75,92.04,1700.0,91.6494,91.919,91.6294,91.919,1700.0
2015-08-10 13:10:00,91.93,92.34,91.93,92.34,1600.0,91.8092,92.2186,91.8092,92.2186,1600.0
2015-08-10 13:20:00,92.2,92.37,92.2,92.25,2200.0,92.0788,92.2486,92.0788,92.1287,2200.0
2015-08-10 13:30:00,92.14,92.2,92.14,92.19,600.0,92.0189,92.0788,92.0189,92.0688,600.0
2015-08-10 13:40:00,92.25,92.3,92.01,92.01,3838.0,92.1287,92.1787,91.889,91.889,3838.0
2015-08-10 13:50:00,92.01,92.11,92.01,92.1,1700.0,91.889,91.9889,91.889,91.9789,1700.0
2015-08-10 14:00:00,92.19,92.28,92.05,92.25,6314.0,92.0688,92.1587,91.929,92.1287,6314.0
2015-08-10 14:10:00,92.21,92.36,92.18,92.26,4541.0,92.0888,92.2386,92.0588,92.1387,4541.0
2015-08-10 14:20:00,92.22,92.32,92.19,92.27,4700.0,92.0988,92.1986,92.0688,92.1487,4700.0
2015-08-10 14:30:00,92.26,92.31,92.2,92.2,2700.0,92.1387,92.1887,92.0788,92.0788,2700.0
2015-08-10 14:40:00,92.24,92.25,92.16,92.16,900.0,92.1187,92.1287,92.0389,92.0389,900.0
2015-08-10 14:50:00,92.22,92.24,91.9,91.9,5200.0,92.0988,92.1187,91.7792,91.7792,5200.0
2015-08-10 15:00:00,91.87,92.19,91.87,92.19,2300.0,91.7492,92.0688,91.7492,92.0688,2300.0
2015-08-10 15:10:00,92.06,92.21,92.06,92.18,1600.0,91.939,92.0888,91.939,92.0588,1600.0
2015-08-10 15:20:00,92.08,92.08,91.96,91.96,1811.0,91.959,91.959,91.8391,91.8391,1811.0
2015-08-10 15:30:00,91.94,91.94,91.81,91.84,1748.0,91.8191,91.8191,91.6893,91.7193,1748.0
2015-08-10 15:40:00,91.81,92.14,91.81,92.09,5600.0,91.6893,92.0189,91.6893,91.9689,5600.0
2015-08-10 15:50:00,92.13,92.17,92.07,92.13,10217.0,92.0089,92.0488,91.949,92.0089,10217.0
2015-08-11 09:30:00,91.18,91.98,91.18,91.19,6095.0,91.0601,91.8591,91.0601,91.0701,6095.0
2015-08-11 09:40:00,91.47,91.47,91.42,91.42,300.0,91.3498,91.3498,91.2998,91.2998,300.0
2015-08-11 09:50:00,91.74,91.74,91.43,91.66,1227.0,91.6194,91.6194,91.3098,91.5395,1227.0
2015-08-11 10:00:00,91.71,91.71,91.54,91.7,2446.0,91.5894,91.5894,91.4197,91.5795,2446.0
2015-08-11 10:10:00,91.71,91.87,91.62,91.87,4556.0,91.5894,91.7492,91.4996,91.7492,4556.0
2015-08-11 10:20:00,91.88,92.56,91.87,92.56,15518.0,91.7592,92.4383,91.7492,92.4383,15518.0
2015-08-11 10:30:00,92.58,92.65,92.18,92.19,9635.0,92.4583,92.5282,92.0588,92.0688,9635.0
2015-08-11 10:40:00,92.19,92.32,91.99,92.0,5400.0,92.0688,92.1986,91.8691,91.8791,5400.0
2015-08-11 10:50:00,92.14,92.14,91.6,91.8,9374.0,92.0189,92.0189,91.4796,91.6793,9374.0
2015-08-11 11:00:00,91.67,91.7,91.21,91.33,1833.0,91.5495,91.5795,91.0901,91.2099,1833.0
2015-08-11 11:10:00,91.24,91.41,91.22,91.22,2000.0,91.1201,91.2898,91.1001,91.1001,2000.0
2015-08-11 11:20:00,91.27,91.3,91.18,91.19,2258.0,91.15,91.18,91.0601,91.0701,2258.0
2015-08-11 11:30:00,91.21,91.26,91.21,91.26,200.0,91.0901,91.14,91.0901,91.14,200.0
2015-08-11 11:40:00,91.25,91.25,90.84,90.96,1800.0,91.13,91.13,90.7206,90.8404,1800.0
2015-08-11 11:50:00,90.91,91.19,90.8,91.19,1291.0,90.7905,91.0701,90.6806,91.0701,1291.0
2015-08-11 12:00:00,91.22,91.35,91.21,91.35,1100.0,91.1001,91.2299,91.0901,91.2299,1100.0
2015-08-11 12:10:00,91.41,91.55,91.35,91.42,1841.0,91.2898,91.4297,91.2299,91.2998,1841.0
2015-08-11 12:20:00,91.49,91.49,91.3,91.3,1125.0,91.3697,91.3697,91.18,91.18,1125.0
2015-08-11 12:30:00,91.41,91.55,91.33,91.38,500.0,91.2898,91.4297,91.2099,91.2599,500.0
2015-08-11 12:40:00,91.39,91.39,91.2,91.29,1100.0,91.2699,91.2699,91.0801,91.17,1100.0
2015-08-11 12:50:00,91.28,91.36,91.19,91.22,3500.0,91.16,91.2399,91.0701,91.1001,3500.0
2015-08-11 13:00:00,91.16,91.29,91.16,91.29,200.0,91.0402,91.17,91.0402,91.17,200.0
2015-08-11 13:10:00,91.17,91.17,91.0,91.05,2000.0,91.0502,91.0502,90.8804,90.9303,2000.0
2015-08-11 13:20:00,91.06,91.13,91.03,91.13,400.0,90.9403,91.0102,90.9103,91.0102,400.0
2015-08-11 13:30:00,91.11,91.14,91.0,91.14,981.0,90.9902,91.0202,90.8804,91.0202,981.0
2015-08-11 13:40:00,91.14,91.14,90.88,90.88,1400.0,91.0202,91.0202,90.7605,90.7605,1400.0
2015-08-11 13:50:00,90.88,90.88,90.88,90.88,0.0,90.7605,90.7605,90.7605,90.7605,0.0
2015-08-11 14:00:00,90.81,90.81,90.6,90.7,1200.0,90.6906,90.6906,90.4809,90.5808,1200.0
2015-08-11 14:10:00,90.64,90.64,90.58,90.58,500.0,90.5209,90.5209,90.4609,90.4609,500.0
2015-08-11 14:20:00,90.57,90.83,90.57,90.83,1000.0,90.4509,90.7106,90.4509,90.7106,1000.0
2015-08-11 14:30:00,90.73,90.83,90.65,90.83,1330.0,90.6107,90.7106,90.5308,90.7106,1330.0
2015-08-11 14:40:00,90.82,91.04,90.81,91.04,1200.0,90.7006,90.9203,90.6906,90.9203,1200.0
2015-08-11 14:50:00,91.07,91.23,91.0,91.18,2133.0,90.9503,91.1101,90.8804,91.0601,2133.0
2015-08-11 15:00:00,91.28,91.29,91.13,91.13,1500.0,91.16,91.17,91.0102,91.0102,1500.0
2015-08-11 15:10:00,91.12,91.35,91.0,91.1,2905.0,91.0002,91.2299,90.8804,90.9802,2905.0
2015-08-11 15:20:00,91.17,91.31,91.15,91.31,2800.0,91.0502,91.19,91.0302,91.19,2800.0
2015-08-11 15:30:00,91.32,91.33,90.98,90.98,3500.0,91.2,91.2099,90.8604,90.8604,3500.0
2015-08-11 15:40:00,91.07,91.25,91.0,91.24,5800.0,90.9503,91.13,90.8804,91.1201,5800.0
2015-08-11 15:50:00,91.12,91.2,90.79,90.85,11862.0,91.0002,91.0801,90.6707,90.7306,11862.0
2015-08-12 09:30:00,90.19,91.9,90.03,90.28,2573.0,90.0714,91.7792,89.9117,90.1613,2573.0
2015-08-12 09:40:00,90.2,90.2,90.04,90.05,1000.0,90.0814,90.0814,89.9216,89.9316,1000.0
2015-08-12 09:50:00,89.89,89.89,89.61,89.62,1000.0,89.7718,89.7718,89.4922,89.5022,1000.0
2015-08-12 10:00:00,89.62,89.62,89.27,89.52,4751.0,89.5022,89.5022,89.1527,89.4023,4751.0
2015-08-12 10:10:00,89.48,89.48,88.99,88.99,2250.0,89.3624,89.3624,88.873,88.873,2250.0
2015-08-12 10:20:00,88.73,88.86,88.39,88.64,3713.0,88.6134,88.7432,88.2738,88.5235,3713.0
2015-08-12 10:30:00,88.78,89.38,88.78,89.38,6100.0,88.6633,89.2625,88.6633,89.2625,6100.0
2015-08-12 10:40:00,89.31,89.45,88.79,88.79,1400.0,89.1926,89.3324,88.6733,88.6733,1400.0
2015-08-12 10:50:00,88.67,88.67,88.31,88.32,1250.0,88.5534,88.5534,88.1939,88.2039,1250.0
2015-08-12 11:00:00,88.61,89.1,88.61,89.1,1200.0,88.4935,88.9829,88.4935,88.9829,1200.0
2015-08-12 11:10:00,89.04,89.46,89.03,89.46,800.0,88.923,89.3424,88.913,89.3424,800.0
2015-08-12 11:20:00,89.6,89.6,89.23,89.3,4100.0,89.4822,89.4822,89.1127,89.1826,4100.0
2015-08-12 11:30:00,89.31,89.31,89.26,89.26,600.0,89.1926,89.1926,89.1427,89.1427,600.0
2015-08-12 11:40:00,89.19,89.45,89.15,89.45,1100.0,89.0728,89.3324,89.0328,89.3324,1100.0
2015-08-12 11:50:00,89.46,89.46,89.11,89.11,700.0,89.3424,89.3424,88.9929,88.9929,700.0
2015-08-12 12:00:00,89.11,89.11,89.11,89.11,0.0,88.9929,88.9929,88.9929,88.9929,0.0
2015-08-12 12:10:00,88.97,88.97,88.88,88.95,1700.0,88.853,88.853,88.7632,88.8331,1700.0
2015-08-12 12:20:00,88.96,88.96,88.76,88.78,718.0,88.8431,88.8431,88.6433,88.6633,718.0
2015-08-12 12:30:00,88.93,89.23,88.93,89.23,1100.0,88.8131,89.1127,88.8131,89.1127,1100.0
2015-08-12 12:40:00,89.34,89.34,89.04,89.04,1000.0,89.2226,89.2226,88.923,88.923,1000.0
2015-08-12 12:50:00,88.9,89.28,88.7,89.28,12468.0,88.7831,89.1626,88.5834,89.1626,12468.0
2015-08-12 13:00:00,89.22,89.76,89.22,89.72,1700.0,89.1027,89.642,89.1027,89.6021,1700.0
2015-08-12 13:10:00,89.76,89.76,89.56,89.71,1316.0,89.642,89.642,89.4423,89.5921,1316.0
2015-08-12 13:20:00,89.69,89.69,89.62,89.62,700.0,89.5721,89.5721,89.5022,89.5022,700.0
2015-08-12 13:30:00,89.59,89.83,89.59,89.69,12873.0,89.4722,89.7119,89.4722,89.5721,12873.0
2015-08-12 13:40:00,89.83,89.83,89.33,89.69,6335.0,89.7119,89.7119,89.2126,89.5721,6335.0
2015-08-12 13:50:00,89.83,89.83,89.57,89.71,10200.0,89.7119,89.7119,89.4523,89.5921,10200.0
2015-08-12 14:00:00,89.76,89.96,89.75,89.96,1300.0,89.642,89.8417,89.632,89.8417,1300.0
2015-08-12 14:10:00,90.0,90.22,89.68,89.68,1859.0,89.8817,90.1014,89.5621,89.5621,1859.0
2015-08-12 14:20:00,89.68,89.68,89.32,89.33,1795.0,89.5621,89.5621,89.2026,89.2126,1795.0
2015-08-12 14:30:00,89.33,89.39,89.31,89.39,800.0,89.2126,89.2725,89.1926,89.2725,800.0
2015-08-12 14:40:00,89.39,89.8,89.39,89.8,1000.0,89.2725,89.682,89.2725,89.682,1000.0
2015-08-12 14:50:00,89.91,89.92,89.81,89.81,800.0,89.7918,89.8018,89.6919,89.6919,800.0
2015-08-12 15:00:00,89.85,89.86,89.66,89.7,2100.0,89.7319,89.7419,89.5421,89.5821,2100.0
2015-08-12 15:10:00,89.82,89.91,89.82,89.82,720.0,89.7019,89.7918,89.7019,89.7019,720.0
2015-08-12 15:20:00,89.95,89.98,89.8,89.8,2456.0,89.8318,89.8617,89.682,89.682,2456.0
2015-08-12 15:30:00,89.93,89.93,89.82,89.82,1600.0,89.8118,89.8118,89.7019,89.7019,1600.0
2015-08-12 15:40:00,89.86,89.86,89.48,89.5,4700.0,89.7419,89.7419,89.3624,89.3823,4700.0
2015-08-12 15:50:00,89.55,89.8,89.46,89.59,20133.0,89.4323,89.682,89.3424,89.4722,20133.0
2015-08-13 09:30:00,89.45,90.0,89.38,89.44,3593.0,89.3324,89.8817,89.2625,89.3224,3593.0
2015-08-13 09:40:00,89.36,89.36,89.12,89.17,900.0,89.2425,89.2425,89.0028,89.0528,900.0
2015-08-13 09:50:00,89.24,89.25,88.95,89.23,900.0,89.1227,89.1327,88.8331,89.1127,900.0
2015-08-13 10:00:00,89.23,89.23,89.23,89.23,0.0,89.1127,89.1127,89.1127,89.1127,0.0
2015-08-13 10:10:00,89.14,89.19,89.02,89.19,1000.0,89.0228,89.0728,88.903,89.0728,1000.0
2015-08-13 10:20:00,89.27,89.56,89.27,89.56,800.0,89.1527,89.4423,89.1527,89.4423,800.0
2015-08-13 10:30:00,89.6,89.73,89.6,89.73,1155.0,89.4822,89.612,89.4822,89.612,1155.0
2015-08-13 10:40:00,89.76,89.79,89.61,89.64,1622.0,89.642,89.672,89.4922,89.5222,1622.0
2015-08-13 10:50:00,89.55,89.71,89.4,89.45,2060.0,89.4323,89.5921,89.2825,89.3324,2060.0
2015-08-13 11:00:00,89.47,89.52,89.33,89.33,1000.0,89.3524,89.4023,89.2126,89.2126,1000.0
2015-08-13 11:10:00,89.23,89.42,89.17,89.21,900.0,89.1127,89.3025,89.0528,89.0927,900.0
2015-08-13 11:20:00,89.06,89.36,89.05,89.05,2400.0,88.9429,89.2425,88.9329,88.9329,2400.0
2015-08-13 11:30:00,88.88,88.88,88.84,88.86,500.0,88.7632,88.7632,88.7232,88.7432,500.0
2015-08-13 11:40:00,89.0,89.37,89.0,89.37,700.0,88.883,89.2525,88.883,89.2525,700.0
2015-08-13 11:50:00,89.34,89.35,88.98,89.15,7000.0,89.2226,89.2325,88.863,89.0328,7000.0
2015-08-13 12:00:00,89.24,89.5,89.09,89.42,8356.0,89.1227,89.3823,88.9729,89.3025,8356.0
2015-08-13 12:10:00,89.33,89.44,89.33,89.43,500.0,89.2126,89.3224,89.2126,89.3124,500.0
2015-08-13 12:20:00,89.49,89.65,89.49,89.65,1500.0,89.3724,89.5322,89.3724,89.5322,1500.0
2015-08-13 12:30:00,89.68,89.89,89.6,89.89,1800.0,89.5621,89.7718,89.4822,89.7718,1800.0
2015-08-13 12:40:00,89.87,89.87,89.7,89.74,1100.0,89.7519,89.7519,89.5821,89.622,1100.0
2015-08-13 12:50:00,89.75,89.83,89.7,89.83,1000.0,89.632,89.7119,89.5821,89.7119,1000.0
2015-08-13 13:00:00,89.73,89.91,89.73,89.91,500.0,89.612,89.7918,89.612,89.7918,500.0
2015-08-13 13:10:00,89.98,89.98,89.76,89.76,500.0,89.8617,89.8617,89.642,89.642,500.0
2015-08-13 13:20:00,89.74,89.86,89.74,89.77,600.0,89.622,89.7419,89.622,89.652,600.0
2015-08-13 13:30:00,89.77,89.97,89.77,89.97,400.0,89.652,89.8517,89.652,89.8517,400.0
2015-08-13 13:40:00,89.97,89.97,89.81,89.81,300.0,89.8517,89.8517,89.6919,89.6919,300.0
2015-08-13 13:50:00,89.76,89.76,89.55,89.55,6063.0,89.642,89.642,89.4323,89.4323,6063.0
2015-08-13 14:00:00,89.68,89.76,89.59,89.72,800.0,89.5621,89.642,89.4722,89.6021,800.0
2015-08-13 14:10:00,89.73,89.84,89.63,89.84,1550.0,89.612,89.7219,89.5122,89.7219,1550.0
2015-08-13 14:20:00,89.85,89.85,89.85,89.85,100.0,89.7319,89.7319,89.7319,89.7319,100.0
2015-08-13 14:30:00,89.85,89.85,89.85,89.85,0.0,89.7319,89.7319,89.7319,89.7319,0.0
2015-08-13 14:40:00,89.84,89.84,89.58,89.59,1258.0,89.7219,89.7219,89.4622,89.4722,1258.0
2015-08-13 14:50:00,89.6,89.64,89.56,89.56,1000.0,89.4822,89.5222,89.4423,89.4423,1000.0
2015-08-13 15:00:00,89.64,89.64,89.41,89.42,1700.0,89.5222,89.5222,89.2925,89.3025,1700.0
2015-08-13 15:10:00,89.44,89.55,89.34,89.43,7629.0,89.3224,89.4323,89.2226,89.3124,7629.0
2015-08-13 15:20:00,89.37,89.38,89.15,89.34,2100.0,89.2525,89.2625,89.0328,89.2226,2100.0
2015-08-13 15:30:00,89.27,89.27,88.95,89.0,2133.0,89.1527,89.1527,88.8331,88.883,2133.0
2015-08-13 15:40:00,89.11,89.11,88.73,89.05,4626.0,88.9929,88.9929,88.6134,88.9329,4626.0
2015-08-13 15:50:00,88.96,89.28,88.84,88.98,21663.0,88.8431,89.1626,88.7232,88.863,21663.0
2015-08-14 09:30:00,88.86,89.05,88.71,89.0,3435.0,88.7432,88.9329,88.5934,88.883,3435.0
2015-08-14 09:40:00,88.56,88.86,88.56,88.67,700.0,88.4436,88.7432,88.4436,88.5534,700.0
2015-08-14 09:50:00,88.8,88.91,88.58,88.58,800.0,88.6833,88.7931,88.4636,88.4636,800.0
2015-08-14 10:00:00,88.8,88.8,88.8,88.8,100.0,88.6833,88.6833,88.6833,88.6833,100.0
2015-08-14 10:10:00,88.8,89.06,88.66,88.76,3600.0,88.6833,88.9429,88.5435,88.6433,3600.0
2015-08-14 10:20:00,88.76,88.96,88.65,88.75,17809.0,88.6433,88.8431,88.5335,88.6333,17809.0
2015-08-14 10:30:00,88.91,89.2,88.91,89.09,17787.0,88.7931,89.0827,88.7931,88.9729,17787.0
2015-08-14 10:40:00,89.18,89.33,88.75,89.0,9413.0,89.0628,89.2126,88.6333,88.883,9413.0
2015-08-14 10:50:00,89.09,89.17,88.63,88.63,9017.0,88.9729,89.0528,88.5135,88.5135,9017.0
2015-08-14 11:00:00,88.62,88.92,88.54,88.69,6200.0,88.5035,88.8031,88.4236,88.5734,6200.0
2015-08-14 11:10:00,88.76,88.76,88.49,88.49,13404.0,88.6433,88.6433,88.3737,88.3737,13404.0
2015-08-14 11:20:00,88.7,88.7,88.41,88.41,1700.0,88.5834,88.5834,88.2938,88.2938,1700.0
2015-08-14 11:30:00,88.46,88.6,88.46,88.56,1419.0,88.3437,88.4835,88.3437,88.4436,1419.0
2015-08-14 11:40:00,88.5,88.76,88.5,88.64,1500.0,88.3837,88.6433,88.3837,88.5235,1500.0
2015-08-14 11:50:00,88.8,89.11,88.7,89.02,2700.0,88.6833,88.9929,88.5834,88.903,2700.0
2015-08-14 12:00:00,89.11,89.4,89.11,89.26,1600.0,88.9929,89.2825,88.9929,89.1427,1600.0
2015-08-14 12:10:00,89.27,89.27,89.17,89.17,1300.0,89.1527,89.1527,89.0528,89.0528,1300.0
2015-08-14 12:20:00,89.2,89.22,89.2,89.22,300.0,89.0827,89.1027,89.0827,89.1027,300.0
2015-08-14 12:30:00,89.28,89.48,89.28,89.39,1100.0,89.1626,89.3624,89.1626,89.2725,1100.0
2015-08-14 12:40:00,89.38,89.38,89.24,89.24,1900.0,89.2625,89.2625,89.1227,89.1227,1900.0
2015-08-14 12:50:00,89.24,89.31,89.24,89.28,1000.0,89.1227,89.1926,89.1227,89.1626,1000.0
2015-08-14 13:00:00,89.3,89.4,89.3,89.32,600.0,89.1826,89.2825,89.1826,89.2026,600.0
2015-08-14 13:10:00,89.32,89.57,89.32,89.5,900.0,89.2026,89.4523,89.2026,89.3823,900.0
2015-08-14 13:20:00,89.52,89.52,89.52,89.52,300.0,89.4023,89.4023,89.4023,89.4023,300.0
2015-08-14 13:30:00,89.69,89.84,89.58,89.82,2672.0,89.5721,89.7219,89.4622,89.7019,2672.0
2015-08-14 13:40:00,89.83,89.83,89.62,89.64,500.0,89.7119,89.7119,89.5022,89.5222,500.0
2015-08-14 13:50:00,89.71,89.84,89.63,89.64,800.0,89.5921,89.7219,89.5122,89.5222,800.0
2015-08-14 14:00:00,89.72,89.8,89.58,89.58,2417.0,89.6021,89.682,89.4622,89.4622,2417.0
2015-08-14 14:10:00,89.66,89.66,89.55,89.55,1332.0,89.5421,89.5421,89.4323,89.4323,1332.0
2015-08-14 14:20:00,89.55,89.71,89.51,89.52,1875.0,89.4323,89.5921,89.3923,89.4023,1875.0
2015-08-14 14:30:00,89.52,89.52,89.4,89.49,1917.0,89.4023,89.4023,89.2825,89.3724,1917.0
2015-08-14 14:40:00,89.52,89.56,89.41,89.53,1700.0,89.4023,89.4423,89.2925,89.4123,1700.0
2015-08-14 14:50:00,89.47,89.5,89.39,89.39,1100.0,89.3524,89.3823,89.2725,89.2725,1100.0
2015-08-14 15:00:00,89.42,89.62,89.4,89.51,1800.0,89.3025,89.5022,89.2825,89.3923,1800.0
2015-08-14 15:10:00,89.53,89.53,89.45,89.48,2100.0,89.4123,89.4123,89.3324,89.3624,2100.0
2015-08-14 15:20:00,89.47,89.55,89.41,89.41,3800.0,89.3524,89.4323,89.2925,89.2925,3800.0
2015-08-14 15:30:00,89.37,89.5,89.37,89.4,2800.0,89.2525,89.3823,89.2525,89.2825,2800.0
2015-08-14 15:40:00,89.39,89.55,89.36,89.52,7098.0,89.2725,89.4323,89.2425,89.4023,7098.0
2015-08-14 15:50:00,89.59,89.6,89.32,89.58,20615.0,89.4722,89.4822,89.2026,89.4622,20615.0
2015-08-17 09:30:00,89.16,89.16,88.56,88.9,3653.0,89.0428,89.0428,88.4436,88.7831,3653.0
2015-08-17 09:40:00,88.93,89.26,88.93,89.26,400.0,88.8131,89.1427,88.8131,89.1427,400.0
2015-08-17 09:50:00,89.25,89.33,89.2,89.33,500.0,89.1327,89.2126,89.0827,89.2126,500.0
2015-08-17 10:00:00,89.11,89.57,89.11,89.56,800.0,88.9929,89.4523,88.9929,89.4423,800.0
2015-08-17 10:10:00,89.3,89.3,89.04,89.25,700.0,89.1826,89.1826,88.923,89.1327,700.0
2015-08-17 10:20:00,89.38,89.38,88.92,89.21,1200.0,89.2625,89.2625,88.8031,89.0927,1200.0
2015-08-17 10:30:00,89.09,89.11,88.82,88.83,900.0,88.9729,88.9929,88.7032,88.7132,900.0
2015-08-17 10:40:00,89.03,89.3,88.76,89.13,1300.0,88.913,89.1826,88.6433,89.0128,1300.0
2015-08-17 10:50:00,89.47,89.47,89.2,89.45,500.0,89.3524,89.3524,89.0827,89.3324,500.0
2015-08-17 11:00:00,89.47,89.62,89.47,89.62,200.0,89.3524,89.5022,89.3524,89.5022,200.0
2015-08-17 11:10:00,89.63,89.86,89.46,89.46,1800.0,89.5122,89.7419,89.3424,89.3424,1800.0
2015-08-17 11:20:00,89.41,89.53,89.34,89.34,620.0,89.2925,89.4123,89.2226,89.2226,620.0
2015-08-17 11:30:00,89.38,89.56,89.36,89.56,719.0,89.2625,89.4423,89.2425,89.4423,719.0
2015-08-17 11:40:00,89.49,89.68,89.49,89.68,1224.0,89.3724,89.5621,89.3724,89.5621,1224.0
2015-08-17 11:50:00,89.67,89.67,89.61,89.65,600.0,89.5521,89.5521,89.4922,89.5322,600.0
2015-08-17 12:00:00,89.65,89.65,89.43,89.54,1200.0,89.5322,89.5322,89.3124,89.4223,1200.0
2015-08-17 12:10:00,89.78,89.78,89.71,89.71,400.0,89.662,89.662,89.5921,89.5921,400.0
2015-08-17 12:20:00,89.68,89.76,89.59,89.59,400.0,89.5621,89.642,89.4722,89.4722,400.0
2015-08-17 12:30:00,89.59,89.59,89.59,89.59,0.0,89.4722,89.4722,89.4722,89.4722,0.0
2015-08-17 12:40:00,89.96,89.96,89.96,89.96,100.0,89.8417,89.8417,89.8417,89.8417,100.0
2015-08-17 12:50:00,89.85,90.12,89.85,90.12,7454.0,89.7319,90.0015,89.7319,90.0015,7454.0
2015-08-17 13:00:00,90.23,90.55,90.22,90.3,900.0,90.1114,90.431,90.1014,90.1813,900.0
2015-08-17 13:10:00,90.34,90.59,90.34,90.59,900.0,90.2212,90.4709,90.2212,90.4709,900.0
2015-08-17 13:20:00,90.55,90.63,90.52,90.63,1200.0,90.431,90.5109,90.401,90.5109,1200.0
2015-08-17 13:30:00,90.7,90.7,90.55,90.63,470.0,90.5808,90.5808,90.431,90.5109,470.0
2015-08-17 13:40:00,90.51,90.51,90.48,90.5,900.0,90.391,90.391,90.3611,90.381,900.0
2015-08-17 13:50:00,90.66,90.67,90.65,90.67,470.0,90.5408,90.5508,90.5308,90.5508,470.0
2015-08-17 14:00:00,90.59,90.61,90.5,90.61,803.0,90.4709,90.4909,90.381,90.4909,803.0
2015-08-17 14:10:00,90.49,90.54,90.42,90.47,1300.0,90.371,90.421,90.3011,90.3511,1300.0
2015-08-17 14:20:00,90.49,90.52,90.37,90.38,1200.0,90.371,90.401,90.2512,90.2612,1200.0
2015-08-17 14:30:00,90.57,90.68,90.51,90.68,550.0,90.4509,90.5608,90.391,90.5608,550.0
2015-08-17 14:40:00,90.56,90.66,90.35,90.52,1400.0,90.441,90.5408,90.2312,90.401,1400.0
2015-08-17 14:50:00,90.47,90.73,90.47,90.55,1500.0,90.3511,90.6107,90.3511,90.431,1500.0
2015-08-17 15:00:00,90.46,90.5,90.42,90.43,1500.0,90.3411,90.381,90.3011,90.3111,1500.0
2015-08-17 15:10:00,90.48,90.63,90.28,90.63,2600.0,90.3611,90.5109,90.1613,90.5109,2600.0
2015-08-17 15:20:00,90.49,90.76,90.43,90.76,1600.0,90.371,90.6407,90.3111,90.6407,1600.0
2015-08-17 15:30:00,90.65,90.78,90.53,90.53,1200.0,90.5308,90.6607,90.411,90.411,1200.0
2015-08-17 15:40:00,90.55,90.76,90.52,90.53,3876.0,90.431,90.6407,90.401,90.411,3876.0
2015-08-17 15:50:00,90.59,90.89,90.58,90.83,15118.0,90.4709,90.7705,90.4609,90.7106,15118.0
2015-08-18 09:30:00,90.61,91.08,90.32,90.85,5000.0,90.4909,90.9603,90.2013,90.7306,5000.0
2015-08-18 09:40:00,90.46,90.46,90.34,90.34,200.0,90.3411,90.3411,90.2212,90.2212,200.0
2015-08-18 09:50:00,90.57,90.79,90.36,90.36,1100.0,90.4509,90.6707,90.2412,90.2412,1100.0
2015-08-18 10:00:00,90.35,90.47,90.31,90.38,900.0,90.2312,90.3511,90.1913,90.2612,900.0
2015-08-18 10:10:00,90.37,90.65,90.24,90.55,7774.0,90.2512,90.5308,90.1214,90.431,7774.0
2015-08-18 10:20:00,90.65,90.92,90.5,90.52,7800.0,90.5308,90.8005,90.381,90.401,7800.0
2015-08-18 10:30:00,90.39,90.39,90.14,90.14,900.0,90.2712,90.2712,90.0215,90.0215,900.0
2015-08-18 10:40:00,89.98,89.98,89.93,89.93,1000.0,89.8617,89.8617,89.8118,89.8118,1000.0
2015-08-18 10:50:00,89.85,90.05,89.85,90.04,900.0,89.7319,89.9316,89.7319,89.9216,900.0
2015-08-18 11:00:00,90.01,90.01,89.81,89.95,1351.0,89.8917,89.8917,89.6919,89.8318,1351.0
2015-08-18 11:10:00,90.0,90.0,89.87,89.87,400.0,89.8817,89.8817,89.7519,89.7519,400.0
2015-08-18 11:20:00,89.92,89.97,89.78,89.91,1800.0,89.8018,89.8517,89.662,89.7918,1800.0
2015-08-18 11:30:00,89.91,89.91,89.73,89.73,200.0,89.7918,89.7918,89.612,89.612,200.0
2015-08-18 11:40:00,89.71,89.72,89.5,89.51,1000.0,89.5921,89.6021,89.3823,89.3923,1000.0
2015-08-18 11:50:00,89.67,89.78,89.56,89.63,800.0,89.5521,89.662,89.4423,89.5122,800.0
2015-08-18 12:00:00,89.67,89.78,89.67,89.77,813.0,89.5521,89.662,89.5521,89.652,813.0
2015-08-18 12:10:00,89.78,89.92,89.76,89.92,1800.0,89.662,89.8018,89.642,89.8018,1800.0
2015-08-18 12:20:00,89.97,90.1,89.96,90.1,700.0,89.8517,89.9816,89.8417,89.9816,700.0
2015-08-18 12:30:00,90.11,90.2,90.11,90.2,400.0,89.9915,90.0814,89.9915,90.0814,400.0
2015-08-18 12:40:00,90.07,90.14,90.01,90.14,1300.0,89.9516,90.0215,89.8917,90.0215,1300.0
2015-08-18 12:50:00,90.16,90.16,90.05,90.05,700.0,90.0415,90.0415,89.9316,89.9316,700.0
2015-08-18 13:00:00,90.03,90.03,89.84,89.84,1114.0,89.9117,89.9117,89.7219,89.7219,1114.0
2015-08-18 13:10:00,90.0,90.0,89.87,89.87,200.0,89.8817,89.8817,89.7519,89.7519,200.0
2015-08-18 13:20:00,89.88,89.88,89.72,89.72,1089.0,89.7618,89.7618,89.6021,89.6021,1089.0
2015-08-18 13:30:00,89.67,89.67,89.43,89.61,1100.0,89.5521,89.5521,89.3124,89.4922,1100.0
2015-08-18 13:40:00,89.73,89.84,89.69,89.69,1200.0,89.612,89.7219,89.5721,89.5721,1200.0
2015-08-18 13:50:00,89.66,89.81,89.66,89.81,800.0,89.5421,89.6919,89.5421,89.6919,800.0
2015-08-18 14:00:00,89.76,89.76,89.64,89.75,957.0,89.642,89.642,89.5222,89.632,957.0
2015-08-18 14:10:00,89.8,89.8,89.8,89.8,100.0,89.682,89.682,89.682,89.682,100.0
2015-08-18 14:20:00,89.92,89.92,89.83,89.84,600.0,89.8018,89.8018,89.7119,89.7219,600.0
2015-08-18 14:30:00,89.83,89.83,89.67,89.79,1300.0,89.7119,89.7119,89.5521,89.672,1300.0
2015-08-18 14:40:00,89.84,89.84,89.73,89.8,1000.0,89.7219,89.7219,89.612,89.682,1000.0
2015-08-18 14:50:00,89.75,89.75,89.54,89.64,2200.0,89.632,89.632,89.4223,89.5222,2200.0
2015-08-18 15:00:00,89.69,89.74,89.65,89.74,1100.0,89.5721,89.622,89.5322,89.622,1100.0
2015-08-18 15:10:00,89.78,89.83,89.63,89.83,1800.0,89.662,89.7119,89.5122,89.7119,1800.0
2015-08-18 15:20:00,89.77,89.8,89.74,89.8,2490.0,89.652,89.682,89.622,89.682,2490.0
2015-08-18 15:30:00,89.82,89.89,89.8,89.89,1460.0,89.7019,89.7718,89.682,89.7718,1460.0
2015-08-18 15:40:00,89.92,89.92,89.49,89.83,3623.0,89.8018,89.8018,89.3724,89.7119,3623.0
2015-08-18 15:50:00,89.78,89.86,89.44,89.52,9327.0,89.662,89.7419,89.3224,89.4023,9327.0
2015-08-19 09:30:00,89.11,89.11,88.4,88.65,1702.0,88.9929,88.9929,88.2838,88.5335,1702.0
2015-08-19 09:40:00,88.67,88.67,88.45,88.53,500.0,88.5534,88.5534,88.3337,88.4136,500.0
2015-08-19 09:50:00,88.26,88.65,88.25,88.65,1000.0,88.144,88.5335,88.134,88.5335,1000.0
2015-08-19 10:00:00,88.53,88.9,88.53,88.9,800.0,88.4136,88.7831,88.4136,88.7831,800.0
2015-08-19 10:10:00,88.78,88.78,88.53,88.61,800.0,88.6633,88.6633,88.4136,88.4935,800.0
2015-08-19 10:20:00,88.44,88.92,88.43,88.67,7705.0,88.3237,88.8031,88.3138,88.5534,7705.0
2015-08-19 10:30:00,88.68,88.95,88.62,88.66,3157.0,88.5634,88.8331,88.5035,88.5435,3157.0
2015-08-19 10:40:00,88.62,88.63,88.38,88.51,720.0,88.5035,88.5135,88.2638,88.3937,720.0
2015-08-19 10:50:00,88.47,88.47,88.13,88.14,1290.0,88.3537,88.3537,88.0142,88.0241,1290.0
2015-08-19 11:00:00,88.31,88.36,88.08,88.08,1730.0,88.1939,88.2438,87.9642,87.9642,1730.0
2015-08-19 11:10:00,88.29,88.38,88.05,88.27,1400.0,88.1739,88.2638,87.9343,88.154,1400.0
2015-08-19 11:20:00,88.17,88.26,87.98,88.2,2125.0,88.0541,88.144,87.8643,88.0841,2125.0
2015-08-19 11:30:00,88.14,88.19,88.12,88.12,1100.0,88.0241,88.0741,88.0042,88.0042,1100.0
2015-08-19 11:40:00,88.12,88.13,87.92,87.92,700.0,88.0042,88.0142,87.8044,87.8044,700.0
2015-08-19 11:50:00,87.89,88.03,87.84,87.99,2000.0,87.7745,87.9143,87.7245,87.8743,2000.0
2015-08-19 12:00:00,87.9,87.94,87.9,87.94,300.0,87.7845,87.8244,87.7845,87.8244,300.0
2015-08-19 12:10:00,87.97,87.98,87.78,87.85,1100.0,87.8544,87.8643,87.6646,87.7345,1100.0
2015-08-19 12:20:00,87.79,87.87,87.79,87.87,300.0,87.6746,87.7545,87.6746,87.7545,300.0
2015-08-19 12:30:00,88.11,88.14,88.04,88.1,1120.0,87.9942,88.0241,87.9243,87.9842,1120.0
2015-08-19 12:40:00,88.25,88.25,88.25,88.25,100.0,88.134,88.134,88.134,88.134,100.0
2015-08-19 12:50:00,88.16,88.16,87.97,88.06,1500.0,88.0441,88.0441,87.8544,87.9442,1500.0
2015-08-19 13:00:00,88.2,88.25,88.19,88.25,700.0,88.0841,88.134,88.0741,88.134,700.0
2015-08-19 13:10:00,88.37,88.47,88.25,88.25,2000.0,88.2538,88.3537,88.134,88.134,2000.0
2015-08-19 13:20:00,88.36,88.42,87.83,88.03,2300.0,88.2438,88.3038,87.7145,87.9143,2300.0
2015-08-19 13:30:00,88.03,88.14,87.81,88.04,1900.0,87.9143,88.0241,87.6946,87.9243,1900.0
2015-08-19 13:40:00,88.08,88.42,88.08,88.35,800.0,87.9642,88.3038,87.9642,88.2339,800.0
2015-08-19 13:50:00,88.41,88.41,88.11,88.14,785.0,88.2938,88.2938,87.9942,88.0241,785.0
2015-08-19 14:00:00,88.21,88.55,88.14,88.49,3061.0,88.094,88.4336,88.0241,88.3737,3061.0
2015-08-19 14:10:00,88.62,88.71,88.51,88.52,2400.0,88.5035,88.5934,88.3937,88.4036,2400.0
2015-08-19 14:20:00,88.6,88.6,88.56,88.58,1800.0,88.4835,88.4835,88.4436,88.4636,1800.0
2015-08-19 14:30:00,88.6,88.62,88.6,88.6,500.0,88.4835,88.5035,88.4835,88.4835,500.0
2015-08-19 14:40:00,88.62,88.62,88.41,88.41,600.0,88.5035,88.5035,88.2938,88.2938,600.0
2015-08-19 14:50:00,88.59,88.6,88.27,88.27,1800.0,88.4735,88.4835,88.154,88.154,1800.0
2015-08-19 15:00:00,88.3,88.3,88.0,88.08,1500.0,88.1839,88.1839,87.8843,87.9642,1500.0
2015-08-19 15:10:00,88.25,88.26,88.0,88.0,2333.0,88.134,88.144,87.8843,87.8843,2333.0
2015-08-19 15:20:00,88.01,88.28,88.01,88.13,1860.0,87.8943,88.164,87.8943,88.0142,1860.0
2015-08-19 15:30:00,88.25,88.27,87.97,87.97,4918.0,88.134,88.154,87.8544,87.8544,4918.0
2015-08-19 15:40:00,87.95,88.11,87.95,88.03,3910.0,87.8344,87.9942,87.8344,87.9143,3910.0
2015-08-19 15:50:00,88.03,88.09,87.84,87.84,21038.0,87.9143,87.9742,87.7245,87.7245,21038.0
2015-08-20 09:30:00,86.7,87.2,86.7,87.01,1986.0,86.586,87.0854,86.586,86.8956,1986.0
2015-08-20 09:40:00,86.66,86.98,86.66,86.72,2254.0,86.5461,86.8657,86.5461,86.606,2254.0
2015-08-20 09:50:00,86.75,86.85,86.68,86.68,1200.0,86.636,86.7358,86.5661,86.5661,1200.0
2015-08-20 10:00:00,86.41,86.58,86.37,86.41,400.0,86.2964,86.4662,86.2565,86.2964,400.0
2015-08-20 10:10:00,86.51,86.54,85.98,85.98,2800.0,86.3963,86.4262,85.867,85.867,2800.0
2015-08-20 10:20:00,85.97,85.97,85.53,85.61,3036.0,85.857,85.857,85.4176,85.4975,3036.0
2015-08-20 10:30:00,85.8,86.3,85.8,86.13,2500.0,85.6872,86.1866,85.6872,86.0168,2500.0
2015-08-20 10:40:00,86.15,86.56,86.07,86.56,2260.0,86.0368,86.4462,85.9569,86.4462,2260.0
2015-08-20 10:50:00,86.52,86.55,86.38,86.5,1620.0,86.4063,86.4362,86.2665,86.3863,1620.0
2015-08-20 11:00:00,86.38,86.44,86.13,86.24,1721.0,86.2665,86.3264,86.0168,86.1266,1721.0
2015-08-20 11:10:00,86.29,86.29,85.86,85.87,1889.0,86.1766,86.1766,85.7471,85.7571,1889.0
2015-08-20 11:20:00,85.85,86.36,85.85,86.17,1500.0,85.7371,86.2465,85.7371,86.0567,1500.0
2015-08-20 11:30:00,86.36,86.36,86.08,86.19,1600.0,86.2465,86.2465,85.9668,86.0767,1600.0
2015-08-20 11:40:00,86.23,86.43,86.21,86.43,2122.0,86.1166,86.3164,86.0967,86.3164,2122.0
2015-08-20 11:50:00,86.35,86.42,86.21,86.4,2300.0,86.2365,86.3064,86.0967,86.2864,2300.0
2015-08-20 12:00:00,86.4,86.4,86.24,86.38,1439.0,86.2864,86.2864,86.1266,86.2665,1439.0
2015-08-20 12:10:00,86.34,86.49,86.14,86.26,1400.0,86.2265,86.3763,86.0268,86.1466,1400.0
2015-08-20 12:20:00,86.17,86.17,85.83,86.03,1400.0,86.0567,86.0567,85.7172,85.9169,1400.0
2015-08-20 12:30:00,86.11,86.11,85.94,85.94,1044.0,85.9968,85.9968,85.827,85.827,1044.0
2015-08-20 12:40:00,85.97,85.97,85.75,85.8,2600.0,85.857,85.857,85.6373,85.6872,2600.0
2015-08-20 12:50:00,85.84,85.84,85.5,85.58,1400.0,85.7272,85.7272,85.3876,85.4675,1400.0
2015-08-20 13:00:00,85.66,85.95,85.63,85.85,4200.0,85.5474,85.837,85.5174,85.7371,4200.0
2015-08-20 13:10:00,85.95,86.13,85.94,86.02,2200.0,85.837,86.0168,85.827,85.9069,2200.0
2015-08-20 13:20:00,86.17,86.28,85.95,86.13,2846.0,86.0567,86.1666,85.837,86.0168,2846.0
2015-08-20 13:30:00,86.21,86.21,85.95,85.98,1600.0,86.0967,86.0967,85.837,85.867,1600.0
2015-08-20 13:40:00,86.05,86.07,85.92,86.07,1400.0,85.9369,85.9569,85.8071,85.9569,1400.0
2015-08-20 13:50:00,86.16,86.23,86.03,86.11,3425.0,86.0467,86.1166,85.9169,85.9968,3425.0
2015-08-20 14:00:00,86.13,86.13,86.01,86.02,1400.0,86.0168,86.0168,85.8969,85.9069,1400.0
2015-08-20 14:10:00,86.12,86.13,85.88,86.07,2740.0,86.0068,86.0168,85.7671,85.9569,2740.0
2015-08-20 14:20:00,86.12,86.12,85.91,85.95,2000.0,86.0068,86.0068,85.7971,85.837,2000.0
2015-08-20 14:30:00,85.97,86.13,85.86,86.01,4578.0,85.857,86.0168,85.7471,85.8969,4578.0
2015-08-20 14:40:00,85.97,86.09,85.84,85.95,8279.0,85.857,85.9768,85.7272,85.837,8279.0
2015-08-20 14:50:00,85.98,86.1,85.96,86.02,2114.0,85.867,85.9868,85.847,85.9069,2114.0
2015-08-20 15:00:00,85.99,86.0,85.89,85.97,4632.0,85.877,85.887,85.7771,85.857,4632.0
2015-08-20 15:10:00,86.01,86.03,85.4,85.4,6179.0,85.8969,85.9169,85.2877,85.2877,6179.0
2015-08-20 15:20:00,85.4,85.74,85.4,85.59,3640.0,85.2877,85.6273,85.2877,85.4775,3640.0
2015-08-20 15:30:00,85.64,85.91,85.6,85.7,5532.0,85.5274,85.7971,85.4875,85.5873,5532.0
2015-08-20 15:40:00,85.69,85.89,85.52,85.52,8662.0,85.5774,85.7771,85.4076,85.4076,8662.0
2015-08-20 15:50:00,85.5,85.61,85.22,85.28,19993.0,85.3876,85.4975,85.108,85.1679,19993.0
2015-08-21 09:30:00,83.89,84.44,83.56,84.12,2254.0,83.7797,84.329,83.4502,84.0094,2254.0
2015-08-21 09:40:00,84.12,84.39,83.64,84.08,31336.0,84.0094,84.2791,83.5301,83.9695,31336.0
2015-08-21 09:50:00,84.36,84.42,84.17,84.42,2300.0,84.2491,84.309,84.0594,84.309,2300.0
2015-08-21 10:00:00,84.44,84.65,84.44,84.64,1400.0,84.329,84.5387,84.329,84.5287,1400.0
2015-08-21 10:10:00,84.5,84.5,84.15,84.15,1568.0,84.3889,84.3889,84.0394,84.0394,1568.0
2015-08-21 10:20:00,84.08,84.23,84.04,84.04,800.0,83.9695,84.1193,83.9295,83.9295,800.0
2015-08-21 10:30:00,84.06,84.14,83.83,83.99,4200.0,83.9495,84.0294,83.7198,83.8796,4200.0
2015-08-21 10:40:00,84.03,84.04,83.73,83.88,5335.0,83.9195,83.9295,83.6199,83.7697,5335.0
2015-08-21 10:50:00,83.89,83.99,83.79,83.96,2200.0,83.7797,83.8796,83.6799,83.8496,2200.0
2015-08-21 11:00:00,83.9,83.97,83.73,83.91,4817.0,83.7897,83.8596,83.6199,83.7997,4817.0
2015-08-21 11:10:00,83.82,83.98,83.79,83.92,3465.0,83.7098,83.8696,83.6799,83.8097,3465.0
2015-08-21 11:20:00,83.94,83.96,83.8,83.86,1600.0,83.8297,83.8496,83.6898,83.7498,1600.0
2015-08-21 11:30:00,83.84,83.84,83.75,83.84,3000.0,83.7298,83.7298,83.6399,83.7298,3000.0
2015-08-21 11:40:00,83.68,83.94,83.68,83.89,1000.0,83.57,83.8297,83.57,83.7797,1000.0
2015-08-21 11:50:00,84.01,84.43,83.9,84.43,2400.0,83.8996,84.319,83.7897,84.319,2400.0
2015-08-21 12:00:00,84.45,84.71,84.21,84.71,2000.0,84.339,84.5986,84.0993,84.5986,2000.0
2015-08-21 12:10:00,84.75,84.77,84.19,84.19,1300.0,84.6386,84.6586,84.0793,84.0793,1300.0
2015-08-21 12:20:00,84.17,84.17,83.9,83.97,1400.0,84.0594,84.0594,83.7897,83.8596,1400.0
2015-08-21 12:30:00,83.97,84.07,83.78,83.78,2043.0,83.8596,83.9595,83.6699,83.6699,2043.0
2015-08-21 12:40:00,83.77,83.81,83.24,83.26,6489.0,83.6599,83.6998,83.1306,83.1506,6489.0
2015-08-21 12:50:00,83.38,83.38,83.19,83.29,4299.0,83.2704,83.2704,83.0806,83.1805,4299.0
2015-08-21 13:00:00,83.3,83.3,83.16,83.18,2198.0,83.1905,83.1905,83.0507,83.0707,2198.0
2015-08-21 13:10:00,83.28,83.36,83.16,83.22,1700.0,83.1705,83.2504,83.0507,83.1106,1700.0
2015-08-21 13:20:00,83.31,83.87,83.31,83.87,1000.0,83.2005,83.7598,83.2005,83.7598,1000.0
2015-08-21 13:30:00,83.99,84.21,83.88,84.15,1200.0,83.8796,84.0993,83.7697,84.0394,1200.0
2015-08-21 13:40:00,84.3,84.5,84.14,84.14,1950.0,84.1892,84.3889,84.0294,84.0294,1950.0
2015-08-21 13:50:00,84.18,84.23,84.01,84.01,5400.0,84.0693,84.1193,83.8996,83.8996,5400.0
2015-08-21 14:00:00,84.02,84.19,83.97,83.97,1400.0,83.9096,84.0793,83.8596,83.8596,1400.0
2015-08-21 14:10:00,83.95,84.0,83.79,83.82,1711.0,83.8396,83.8896,83.6799,83.7098,1711.0
2015-08-21 14:20:00,83.9,83.94,83.8,83.91,2350.0,83.7897,83.8297,83.6898,83.7997,2350.0
2015-08-21 14:30:00,83.96,84.14,83.89,83.89,2200.0,83.8496,84.0294,83.7797,83.7797,2200.0
2015-08-21 14:40:00,83.88,83.88,83.5,83.5,1600.0,83.7697,83.7697,83.3902,83.3902,1600.0
2015-08-21 14:50:00,83.49,83.52,83.28,83.5,1514.0,83.3802,83.4102,83.1705,83.3902,1514.0
2015-08-21 15:00:00,83.59,83.63,83.36,83.36,2400.0,83.4801,83.5201,83.2504,83.2504,2400.0
2015-08-21 15:10:00,83.36,83.36,82.66,83.07,9088.0,83.2504,83.2504,82.5513,82.9608,9088.0
2015-08-21 15:20:00,83.27,83.27,83.1,83.11,1606.0,83.1605,83.1605,82.9908,83.0007,1606.0
2015-08-21 15:30:00,82.93,83.19,82.93,83.07,4900.0,82.821,83.0806,82.821,82.9608,4900.0
2015-08-21 15:40:00,83.27,83.59,83.15,83.59,5061.0,83.1605,83.4801,83.0407,83.4801,5061.0
2015-08-21 15:50:00,83.46,83.6,83.15,83.25,22013.0,83.3503,83.4901,83.0407,83.1406,22013.0
2015-08-24 09:30:00,78.66,78.66,78.66,78.66,100.0,78.5566,78.5566,78.5566,78.5566,100.0
2015-08-24 09:40:00,78.84,79.88,77.57,79.18,5471.0,78.7364,79.775,77.468,79.0759,5471.0
2015-08-24 09:50:00,79.25,79.43,78.59,79.43,3385.0,79.1458,79.3256,78.4867,79.3256,3385.0
2015-08-24 10:00:00,79.28,80.39,79.28,80.39,1100.0,79.1758,80.2843,79.1758,80.2843,1100.0
2015-08-24 10:10:00,80.17,81.03,80.05,81.02,2410.0,80.0646,80.9235,79.9448,80.9135,2410.0
2015-08-24 10:20:00,80.98,81.3,80.84,80.84,1800.0,80.8735,81.1931,80.7337,80.7337,1800.0
2015-08-24 10:30:00,80.85,80.89,79.97,80.79,3266.0,80.7437,80.7837,79.8649,80.6838,3266.0
2015-08-24 10:40:00,80.79,80.79,80.32,80.39,1625.0,80.6838,80.6838,80.2144,80.2843,1625.0
2015-08-24 10:50:00,80.64,80.96,80.37,80.76,2160.0,80.534,80.8536,80.2644,80.6538,2160.0
2015-08-24 11:00:00,80.56,80.56,80.19,80.19,800.0,80.4541,80.4541,80.0846,80.0846,800.0
2015-08-24 11:10:00,80.19,80.19,79.82,80.01,3252.0,80.0846,80.0846,79.7151,79.9048,3252.0
2015-08-24 11:20:00,79.95,80.01,79.4,79.66,2900.0,79.8449,79.9048,79.2956,79.5553,2900.0
2015-08-24 11:30:00,79.66,80.02,79.42,79.93,3700.0,79.5553,79.9148,79.3156,79.8249,3700.0
2015-08-24 11:40:00,79.93,80.34,79.73,80.34,2700.0,79.8249,80.2344,79.6252,80.2344,2700.0
2015-08-24 11:50:00,80.65,81.75,80.59,81.31,4500.0,80.544,81.6425,80.4841,81.2031,4500.0
2015-08-24 12:00:00,81.29,81.67,80.82,81.37,3100.0,81.1831,81.5626,80.7138,81.263,3100.0
2015-08-24 12:10:00,81.55,81.98,81.33,81.33,3758.0,81.4428,81.8722,81.2231,81.2231,3758.0
2015-08-24 12:20:00,81.45,82.03,81.3,81.56,2700.0,81.3429,81.9222,81.1931,81.4528,2700.0
2015-08-24 12:30:00,81.66,81.66,81.39,81.51,1826.0,81.5527,81.5527,81.283,81.4029,1826.0
2015-08-24 12:40:00,81.64,81.96,81.6,81.84,14455.0,81.5327,81.8523,81.4927,81.7324,14455.0
2015-08-24 12:50:00,81.83,82.15,81.72,81.81,6200.0,81.7224,82.042,81.6126,81.7025,6200.0
2015-08-24 13:00:00,81.93,82.11,81.9,82.04,2000.0,81.8223,82.0021,81.7923,81.9322,2000.0
2015-08-24 13:10:00,82.06,82.24,81.91,82.24,2700.0,81.9521,82.1319,81.8023,82.1319,2700.0
2015-08-24 13:20:00,82.33,82.38,81.76,82.15,6100.0,82.2218,82.2717,81.6525,82.042,6100.0
2015-08-24 13:30:00,81.97,82.0,81.42,81.49,6500.0,81.8622,81.8922,81.313,81.3829,6500.0
2015-08-24 13:40:00,81.49,81.98,81.35,81.98,4500.0,81.3829,81.8722,81.2431,81.8722,4500.0
2015-08-24 13:50:00,81.9,81.98,81.3,81.3,4200.0,81.7923,81.8722,81.1931,81.1931,4200.0
2015-08-24 14:00:00,81.29,81.39,81.07,81.2,7500.0,81.1831,81.283,80.9634,81.0933,7500.0
2015-08-24 14:10:00,81.26,81.41,81.05,81.3,16221.0,81.1532,81.303,80.9435,81.1931,16221.0
2015-08-24 14:20:00,81.43,81.49,81.04,81.39,5100.0,81.323,81.3829,80.9335,81.283,5100.0
2015-08-24 14:30:00,81.09,81.73,81.09,81.47,3398.0,80.9834,81.6226,80.9834,81.3629,3398.0
2015-08-24 14:40:00,81.46,81.51,81.16,81.16,7300.0,81.3529,81.4029,81.0533,81.0533,7300.0
2015-08-24 14:50:00,81.25,81.33,80.41,80.56,7000.0,81.1432,81.2231,80.3043,80.4541,7000.0
2015-08-24 15:00:00,80.63,81.0,80.18,81.0,7600.0,80.524,80.8935,80.0746,80.8935,7600.0
2015-08-24 15:10:00,80.97,81.1,80.76,81.03,16518.0,80.8636,80.9934,80.6538,80.9235,16518.0
2015-08-24 15:20:00,81.12,81.3,80.85,81.1,9836.0,81.0134,81.1931,80.7437,80.9934,9836.0
2015-08-24 15:30:00,80.98,81.65,80.53,81.48,9418.0,80.8735,81.5427,80.4241,81.3729,9418.0
2015-08-24 15:40:00,81.54,81.59,80.74,80.9,14025.0,81.4328,81.4827,80.6339,80.7937,14025.0
2015-08-24 15:50:00,80.75,81.36,80.68,80.69,77662.0,80.6439,81.253,80.5739,80.5839,77662.0
2015-08-25 09:30:00,82.65,82.65,82.65,82.65,0.0,82.5414,82.5414,82.5414,82.5414,0.0
2015-08-25 09:40:00,81.7,82.82,81.27,82.82,9772.0,81.5926,82.7111,81.1632,82.7111,9772.0
2015-08-25 09:50:00,82.81,84.0,82.81,83.45,8800.0,82.7011,83.8896,82.7011,83.3403,8800.0
2015-08-25 10:00:00,83.5,83.5,82.75,83.24,6275.0,83.3902,83.3902,82.6412,83.1306,6275.0
2015-08-25 10:10:00,83.02,83.43,82.89,82.99,5600.0,82.9109,83.3203,82.781,82.8809,5600.0
2015-08-25 10:20:00,83.2,83.29,82.72,82.99,8560.0,83.0906,83.1805,82.6113,82.8809,8560.0
2015-08-25 10:30:00,83.27,83.28,82.82,82.98,5368.0,83.1605,83.1705,82.7111,82.8709,5368.0
2015-08-25 10:40:00,83.09,83.11,82.97,83.09,4200.0,82.9808,83.0007,82.8609,82.9808,4200.0
2015-08-25 10:50:00,83.2,83.2,82.77,82.78,800.0,83.0906,83.0906,82.6612,82.6712,800.0
2015-08-25 11:00:00,83.05,83.5,83.05,83.47,3040.0,82.9408,83.3902,82.9408,83.3603,3040.0
2015-08-25 11:10:00,83.5,83.82,83.44,83.82,5649.0,83.3902,83.7098,83.3303,83.7098,5649.0
2015-08-25 11:20:00,83.89,83.97,83.85,83.85,1228.0,83.7797,83.8596,83.7398,83.7398,1228.0
2015-08-25 11:30:00,83.86,83.96,83.81,83.81,2400.0,83.7498,83.8496,83.6998,83.6998,2400.0
2015-08-25 11:40:00,83.79,83.8,83.56,83.73,2350.0,83.6799,83.6898,83.4502,83.6199,2350.0
2015-08-25 11:50:00,83.75,83.75,83.44,83.44,2134.0,83.6399,83.6399,83.3303,83.3303,2134.0
2015-08-25 12:00:00,83.42,83.58,83.3,83.44,1250.0,83.3103,83.4701,83.1905,83.3303,1250.0
2015-08-25 12:10:00,83.45,83.7,83.45,83.57,1130.0,83.3403,83.59,83.3403,83.4601,1130.0
2015-08-25 12:20:00,83.6,83.98,83.6,83.98,1800.0,83.4901,83.8696,83.4901,83.8696,1800.0
2015-08-25 12:30:00,83.89,83.89,83.88,83.89,300.0,83.7797,83.7797,83.7697,83.7797,300.0
2015-08-25 12:40:00,83.91,83.91,83.81,83.81,1300.0,83.7997,83.7997,83.6998,83.6998,1300.0
2015-08-25 12:50:00,83.92,83.92,83.81,83.86,1300.0,83.8097,83.8097,83.6998,83.7498,1300.0
2015-08-25 13:00:00,83.77,83.77,83.52,83.6,1400.0,83.6599,83.6599,83.4102,83.4901,1400.0
2015-08-25 13:10:00,83.58,83.58,83.11,83.21,1928.0,83.4701,83.4701,83.0007,83.1006,1928.0
2015-08-25 13:20:00,83.44,83.44,82.89,83.05,7779.0,83.3303,83.3303,82.781,82.9408,7779.0
2015-08-25 13:30:00,83.07,83.25,83.07,83.25,400.0,82.9608,83.1406,82.9608,83.1406,400.0
2015-08-25 13:40:00,83.11,83.19,82.94,83.05,2420.0,83.0007,83.0806,82.831,82.9408,2420.0
2015-08-25 13:50:00,83.31,83.85,83.3,83.66,4300.0,83.2005,83.7398,83.1905,83.55,4300.0
2015-08-25 14:00:00,83.6,83.6,83.2,83.28,6635.0,83.4901,83.4901,83.0906,83.1705,6635.0
2015-08-25 14:10:00,83.19,83.48,82.99,83.1,3200.0,83.0806,83.3703,82.8809,82.9908,3200.0
2015-08-25 14:20:00,83.06,83.38,82.87,83.19,4649.0,82.9508,83.2704,82.7611,83.0806,4649.0
2015-08-25 14:30:00,83.0,83.19,82.63,82.82,2900.0,82.8909,83.0806,82.5214,82.7111,2900.0
2015-08-25 14:40:00,83.07,83.15,82.86,83.14,2186.0,82.9608,83.0407,82.7511,83.0307,2186.0
2015-08-25 14:50:00,83.11,83.4,83.11,83.4,2600.0,83.0007,83.2904,83.0007,83.2904,2600.0
2015-08-25 15:00:00,83.18,83.36,82.83,83.04,4595.0,83.0707,83.2504,82.7211,82.9308,4595.0
2015-08-25 15:10:00,82.88,83.26,82.7,82.77,3000.0,82.7711,83.1506,82.5913,82.6612,3000.0
2015-08-25 15:20:00,82.57,82.79,82.45,82.5,2000.0,82.4615,82.6812,82.3416,82.3916,2000.0
2015-08-25 15:30:00,82.47,82.56,81.82,81.84,5601.0,82.3616,82.4515,81.7124,81.7324,5601.0
2015-08-25 15:40:00,81.82,81.98,81.25,81.49,5657.0,81.7124,81.8722,81.1432,81.3829,5657.0
2015-08-25 15:50:00,81.53,81.64,81.18,81.23,19625.0,81.4228,81.5327,81.0733,81.1232,19625.0
2015-08-26 09:30:00,82.85,82.85,81.98,82.05,1309.0,82.7411,82.7411,81.8722,81.9421,1309.0
2015-08-26 09:40:00,82.22,82.22,81.73,82.21,2400.0,82.1119,82.1119,81.6226,82.1019,2400.0
2015-08-26 09:50:00,82.31,82.7,81.88,82.35,6979.0,82.2018,82.5913,81.7724,82.2417,6979.0
2015-08-26 10:00:00,82.57,82.57,82.0,82.21,4693.0,82.4615,82.4615,81.8922,82.1019,4693.0
2015-08-26 10:10:00,82.26,82.39,81.7,82.04,3217.0,82.1519,82.2817,81.5926,81.9322,3217.0
2015-08-26 10:20:00,82.08,82.56,82.07,82.3,2750.0,81.9721,82.4515,81.9621,82.1918,2750.0
2015-08-26 10:30:00,82.41,82.65,82.14,82.5,8138.0,82.3017,82.5414,82.032,82.3916,8138.0
2015-08-26 10:40:00,82.33,82.72,82.06,82.06,1074.0,82.2218,82.6113,81.9521,81.9521,1074.0
2015-08-26 10:50:00,82.05,82.35,81.79,81.79,2200.0,81.9421,82.2417,81.6825,81.6825,2200.0
2015-08-26 11:00:00,81.63,82.02,81.63,81.8,1105.0,81.5227,81.9122,81.5227,81.6925,1105.0
2015-08-26 11:10:00,81.7,82.3,81.67,82.12,3700.0,81.5926,82.1918,81.5626,82.0121,3700.0
2015-08-26 11:20:00,82.25,82.25,81.95,81.96,1700.0,82.1419,82.1419,81.8423,81.8523,1700.0
2015-08-26 11:30:00,82.21,82.21,81.6,81.6,2550.0,82.1019,82.1019,81.4927,81.4927,2550.0
2015-08-26 11:40:00,81.6,82.0,81.6,81.7,1400.0,81.4927,81.8922,81.4927,81.5926,1400.0
2015-08-26 11:50:00,82.16,82.16,81.78,81.78,611.0,82.052,82.052,81.6725,81.6725,611.0
2015-08-26 12:00:00,81.76,81.76,81.56,81.72,1266.0,81.6525,81.6525,81.4528,81.6126,1266.0
2015-08-26 12:10:00,81.73,82.0,81.64,81.76,1240.0,81.6226,81.8922,81.5327,81.6525,1240.0
2015-08-26 12:20:00,81.67,81.84,81.41,81.44,1050.0,81.5626,81.7324,81.303,81.3329,1050.0
2015-08-26 12:30:00,81.33,81.33,81.1,81.1,1872.0,81.2231,81.2231,80.9934,80.9934,1872.0
2015-08-26 12:40:00,80.92,81.07,80.85,81.07,1650.0,80.8136,80.9634,80.7437,80.9634,1650.0
2015-08-26 12:50:00,81.27,81.56,81.1,81.56,2783.0,81.1632,81.4528,80.9934,81.4528,2783.0
2015-08-26 13:00:00,81.55,82.07,81.26,81.27,800.0,81.4428,81.9621,81.1532,81.1632,800.0
2015-08-26 13:10:00,81.61,81.73,81.56,81.73,500.0,81.5027,81.6226,81.4528,81.6226,500.0
2015-08-26 13:20:00,81.93,82.25,81.93,82.04,400.0,81.8223,82.1419,81.8223,81.9322,400.0
2015-08-26 13:30:00,82.2,82.9,81.95,82.9,5150.0,82.0919,82.791,81.8423,82.791,5150.0
2015-08-26 13:40:00,82.65,82.9,82.52,82.61,5685.0,82.5414,82.791,82.4115,82.5014,5685.0
2015-08-26 13:50:00,82.97,83.72,82.88,83.7,10170.0,82.8609,83.6099,82.7711,83.59,10170.0
2015-08-26 14:00:00,83.73,83.73,83.12,83.45,3800.0,83.6199,83.6199,83.0107,83.3403,3800.0
2015-08-26 14:10:00,83.46,83.46,82.8,82.96,4097.0,83.3503,83.3503,82.6912,82.8509,4097.0
2015-08-26 14:20:00,82.75,83.39,82.63,82.85,1905.0,82.6412,83.2804,82.5214,82.7411,1905.0
2015-08-26 14:30:00,82.91,83.28,82.91,83.21,1400.0,82.801,83.1705,82.801,83.1006,1400.0
2015-08-26 14:40:00,83.45,83.47,83.24,83.33,3262.0,83.3403,83.3603,83.1306,83.2205,3262.0
2015-08-26 14:50:00,83.25,83.32,83.04,83.04,1500.0,83.1406,83.2105,82.9308,82.9308,1500.0
2015-08-26 15:00:00,83.2,83.8,83.2,83.8,2362.0,83.0906,83.6898,83.0906,83.6898,2362.0
2015-08-26 15:10:00,83.81,84.34,83.8,84.22,3774.0,83.6998,84.2291,83.6898,84.1093,3774.0
2015-08-26 15:20:00,84.17,84.22,83.77,83.9,5012.0,84.0594,84.1093,83.6599,83.7897,5012.0
2015-08-26 15:30:00,83.78,84.34,83.68,83.68,4217.0,83.6699,84.2291,83.57,83.57,4217.0
2015-08-26 15:40:00,83.82,84.46,83.69,84.29,5862.0,83.7098,84.349,83.58,84.1792,5862.0
2015-08-26 15:50:00,84.27,84.48,84.07,84.21,12071.0,84.1592,84.3689,83.9595,84.0993,12071.0
2015-08-27 09:30:00,84.99,85.53,84.56,85.43,3182.0,84.8783,85.4176,84.4488,85.3177,3182.0
2015-08-27 09:40:00,85.81,86.18,85.76,85.81,3600.0,85.6972,86.0667,85.6473,85.6972,3600.0
2015-08-27 09:50:00,85.79,86.07,85.44,85.69,4200.0,85.6772,85.9569,85.3277,85.5774,4200.0
2015-08-27 10:00:00,85.69,85.86,84.56,85.08,5000.0,85.5774,85.7471,84.4488,84.9682,5000.0
2015-08-27 10:10:00,85.31,85.76,85.22,85.51,4200.0,85.1979,85.6473,85.108,85.3976,4200.0
2015-08-27 10:20:00,85.58,85.99,85.3,85.63,12859.0,85.4675,85.877,85.1879,85.5174,12859.0
2015-08-27 10:30:00,85.5,85.71,85.26,85.71,1600.0,85.3876,85.5973,85.1479,85.5973,1600.0
2015-08-27 10:40:00,85.71,85.91,85.39,85.89,10826.0,85.5973,85.7971,85.2778,85.7771,10826.0
2015-08-27 10:50:00,85.78,86.06,85.78,86.01,3600.0,85.6672,85.9469,85.6672,85.8969,3600.0
2015-08-27 11:00:00,85.86,86.04,85.86,86.01,2200.0,85.7471,85.9269,85.7471,85.8969,2200.0
2015-08-27 11:10:00,85.91,85.96,85.72,85.96,1100.0,85.7971,85.847,85.6073,85.847,1100.0
2015-08-27 11:20:00,85.86,86.06,85.85,85.89,3500.0,85.7471,85.9469,85.7371,85.7771,3500.0
2015-08-27 11:30:00,85.88,85.88,85.58,85.74,1754.0,85.7671,85.7671,85.4675,85.6273,1754.0
2015-08-27 11:40:00,85.9,86.0,85.89,86.0,700.0,85.7871,85.887,85.7771,85.887,700.0
2015-08-27 11:50:00,86.0,86.08,85.74,85.91,5076.0,85.887,85.9668,85.6273,85.7971,5076.0
2015-08-27 12:00:00,85.96,86.05,85.92,85.93,7452.0,85.847,85.9369,85.8071,85.817,7452.0
2015-08-27 12:10:00,85.97,86.08,85.77,85.99,1734.0,85.857,85.9668,85.6573,85.877,1734.0
2015-08-27 12:20:00,85.95,85.97,85.77,85.85,1100.0,85.837,85.857,85.6573,85.7371,1100.0
2015-08-27 12:30:00,85.97,85.99,85.77,85.77,900.0,85.857,85.877,85.6573,85.6573,900.0
2015-08-27 12:40:00,85.99,85.99,85.79,85.79,832.0,85.877,85.877,85.6772,85.6772,832.0
2015-08-27 12:50:00,85.92,86.03,85.86,86.0,3967.0,85.8071,85.9169,85.7471,85.887,3967.0
2015-08-27 13:00:00,86.0,86.0,85.82,85.86,2100.0,85.887,85.887,85.7072,85.7471,2100.0
2015-08-27 13:10:00,85.88,86.06,85.82,85.91,3900.0,85.7671,85.9469,85.7072,85.7971,3900.0
2015-08-27 13:20:00,85.98,85.98,85.84,85.96,400.0,85.867,85.867,85.7272,85.847,400.0
2015-08-27 13:30:00,86.0,86.16,85.83,85.94,3300.0,85.887,86.0467,85.7172,85.827,3300.0
2015-08-27 13:40:00,85.93,86.15,85.88,86.0,4000.0,85.817,86.0368,85.7671,85.887,4000.0
2015-08-27 13:50:00,86.0,86.18,85.87,86.12,9650.0,85.887,86.0667,85.7571,86.0068,9650.0
2015-08-27 14:00:00,86.01,86.11,85.77,85.91,5955.0,85.8969,85.9968,85.6573,85.7971,5955.0
2015-08-27 14:10:00,85.89,86.09,85.74,85.88,2100.0,85.7771,85.9768,85.6273,85.7671,2100.0
2015-08-27 14:20:00,85.91,86.05,85.71,85.9,3354.0,85.7971,85.9369,85.5973,85.7871,3354.0
2015-08-27 14:30:00,85.87,86.17,85.69,86.17,2100.0,85.7571,86.0567,85.5774,86.0567,2100.0
2015-08-27 14:40:00,85.97,86.02,85.6,85.82,4534.0,85.857,85.9069,85.4875,85.7072,4534.0
2015-08-27 14:50:00,85.72,85.97,85.42,85.54,8011.0,85.6073,85.857,85.3077,85.4276,8011.0
2015-08-27 15:00:00,85.49,85.68,84.92,85.43,4200.0,85.3776,85.5674,84.8084,85.3177,4200.0
2015-08-27 15:10:00,85.66,85.68,85.1,85.68,6500.0,85.5474,85.5674,84.9881,85.5674,6500.0
2015-08-27 15:20:00,85.55,86.0,85.32,86.0,7400.0,85.4375,85.887,85.2078,85.887,7400.0
2015-08-27 15:30:00,86.0,86.1,85.7,85.86,8909.0,85.887,85.9868,85.5873,85.7471,8909.0
2015-08-27 15:40:00,85.84,86.06,85.74,86.02,10651.0,85.7272,85.9469,85.6273,85.9069,10651.0
2015-08-27 15:50:00,85.99,86.47,85.89,86.0,44228.0,85.877,86.3563,85.7771,85.887,44228.0
2015-08-28 09:30:00,85.55,86.0,84.93,85.61,9917.0,85.4375,85.887,84.8184,85.4975,9917.0
2015-08-28 09:40:00,85.89,86.0,85.82,85.97,1488.0,85.7771,85.887,85.7072,85.857,1488.0
2015-08-28 09:50:00,85.9,86.05,85.89,86.03,5900.0,85.7871,85.9369,85.7771,85.9169,5900.0
2015-08-28 10:00:00,86.0,86.04,85.8,85.84,1300.0,85.887,85.9269,85.6872,85.7272,1300.0
2015-08-28 10:10:00,85.66,86.05,85.42,86.05,3300.0,85.5474,85.9369,85.3077,85.9369,3300.0
2015-08-28 10:20:00,85.91,86.01,85.78,86.01,1100.0,85.7971,85.8969,85.6672,85.8969,1100.0
2015-08-28 10:30:00,86.0,86.05,85.7,85.88,2500.0,85.887,85.9369,85.5873,85.7671,2500.0
2015-08-28 10:40:00,85.87,85.87,85.8,85.8,1600.0,85.7571,85.7571,85.6872,85.6872,1600.0
2015-08-28 10:50:00,85.93,86.05,85.91,86.0,2400.0,85.817,85.9369,85.7971,85.887,2400.0
2015-08-28 11:00:00,86.04,86.05,86.0,86.0,5808.0,85.9269,85.9369,85.887,85.887,5808.0
2015-08-28 11:10:00,86.0,86.33,86.0,86.26,8600.0,85.887,86.2165,85.887,86.1466,8600.0
2015-08-28 11:20:00,86.24,86.28,85.97,86.15,11100.0,86.1266,86.1666,85.857,86.0368,11100.0
2015-08-28 11:30:00,86.32,86.67,86.1,86.13,4585.0,86.2065,86.5561,85.9868,86.0168,4585.0
2015-08-28 11:40:00,86.07,86.07,85.75,86.02,2000.0,85.9569,85.9569,85.6373,85.9069,2000.0
2015-08-28 11:50:00,86.04,86.04,85.63,85.84,4872.0,85.9269,85.9269,85.5174,85.7272,4872.0
2015-08-28 12:00:00,85.84,86.18,85.81,86.18,2200.0,85.7272,86.0667,85.6972,86.0667,2200.0
2015-08-28 12:10:00,86.22,86.22,85.92,86.16,1434.0,86.1067,86.1067,85.8071,86.0467,1434.0
2015-08-28 12:20:00,86.16,86.64,86.11,86.52,1100.0,86.0467,86.5261,85.9968,86.4063,1100.0
2015-08-28 12:30:00,86.52,86.66,86.33,86.33,1400.0,86.4063,86.5461,86.2165,86.2165,1400.0
2015-08-28 12:40:00,86.48,86.59,86.32,86.51,1000.0,86.3663,86.4762,86.2065,86.3963,1000.0
2015-08-28 12:50:00,86.51,86.79,86.41,86.76,3192.0,86.3963,86.6759,86.2964,86.646,3192.0
2015-08-28 13:00:00,86.59,86.79,86.4,86.52,1800.0,86.4762,86.6759,86.2864,86.4063,1800.0
2015-08-28 13:10:00,86.32,86.55,86.32,86.55,1100.0,86.2065,86.4362,86.2065,86.4362,1100.0
2015-08-28 13:20:00,86.55,86.55,86.31,86.31,1800.0,86.4362,86.4362,86.1965,86.1965,1800.0
2015-08-28 13:30:00,86.07,86.34,85.96,86.1,2600.0,85.9569,86.2265,85.847,85.9868,2600.0
2015-08-28 13:40:00,86.11,86.51,86.11,86.31,1810.0,85.9968,86.3963,85.9968,86.1965,1810.0
2015-08-28 13:50:00,86.43,86.55,86.31,86.33,2400.0,86.3164,86.4362,86.1965,86.2165,2400.0
2015-08-28 14:00:00,86.38,86.47,86.29,86.4,1100.0,86.2665,86.3563,86.1766,86.2864,1100.0
2015-08-28 14:10:00,86.51,86.51,86.01,86.24,2600.0,86.3963,86.3963,85.8969,86.1266,2600.0
2015-08-28 14:20:00,86.24,86.31,86.01,86.24,3125.0,86.1266,86.1965,85.8969,86.1266,3125.0
2015-08-28 14:30:00,86.22,86.22,86.06,86.1,1330.0,86.1067,86.1067,85.9469,85.9868,1330.0
2015-08-28 14:40:00,86.1,86.22,85.99,86.07,2510.0,85.9868,86.1067,85.877,85.9569,2510.0
2015-08-28 14:50:00,85.95,86.1,85.8,86.1,500.0,85.837,85.9868,85.6872,85.9868,500.0
2015-08-28 15:00:00,86.1,86.18,85.99,86.12,2870.0,85.9868,86.0667,85.877,86.0068,2870.0
2015-08-28 15:10:00,86.01,86.1,85.89,86.05,2948.0,85.8969,85.9868,85.7771,85.9369,2948.0
2015-08-28 15:20:00,86.03,86.03,85.83,85.96,1900.0,85.9169,85.9169,85.7172,85.847,1900.0
2015-08-28 15:30:00,85.88,85.88,85.7,85.71,3990.0,85.7671,85.7671,85.5873,85.5973,3990.0
2015-08-28 15:40:00,85.66,85.89,85.64,85.82,23831.0,85.5474,85.7771,85.5274,85.7072,23831.0
2015-08-28 15:50:00,85.96,86.1,85.79,86.1,15393.0,85.847,85.9868,85.6772,85.9868,15393.0
2015-08-31 09:30:00,85.75,85.79,85.75,85.79,649.0,85.6373,85.6772,85.6373,85.6772,649.0
2015-08-31 09:40:00,85.99,86.03,85.69,85.8,1420.0,85.877,85.9169,85.5774,85.6872,1420.0
2015-08-31 09:50:00,85.71,85.79,85.71,85.79,500.0,85.5973,85.6772,85.5973,85.6772,500.0
2015-08-31 10:00:00,85.8,85.8,85.63,85.73,1300.0,85.6872,85.6872,85.5174,85.6173,1300.0
2015-08-31 10:10:00,85.74,85.8,85.55,85.55,1200.0,85.6273,85.6872,85.4375,85.4375,1200.0
2015-08-31 10:20:00,85.7,85.98,85.61,85.94,4000.0,85.5873,85.867,85.4975,85.827,4000.0
2015-08-31 10:30:00,85.78,86.12,85.75,86.12,4229.0,85.6672,86.0068,85.6373,86.0068,4229.0
2015-08-31 10:40:00,86.02,86.02,85.92,85.94,1400.0,85.9069,85.9069,85.8071,85.827,1400.0
2015-08-31 10:50:00,85.89,85.94,85.77,85.77,1904.0,85.7771,85.827,85.6573,85.6573,1904.0
2015-08-31 11:00:00,85.73,85.85,85.5,85.63,1700.0,85.6173,85.7371,85.3876,85.5174,1700.0
2015-08-31 11:10:00,85.8,85.92,85.68,85.68,1400.0,85.6872,85.8071,85.5674,85.5674,1400.0
2015-08-31 11:20:00,85.55,85.57,85.33,85.57,3300.0,85.4375,85.4575,85.2178,85.4575,3300.0
2015-08-31 11:30:00,85.44,85.44,85.21,85.41,600.0,85.3277,85.3277,85.098,85.2977,600.0
2015-08-31 11:40:00,85.48,85.88,85.48,85.88,585.0,85.3676,85.7671,85.3676,85.7671,585.0
2015-08-31 11:50:00,85.62,85.63,85.32,85.32,600.0,85.5074,85.5174,85.2078,85.2078,600.0
2015-08-31 12:00:00,85.43,85.52,85.43,85.52,1000.0,85.3177,85.4076,85.3177,85.4076,1000.0
2015-08-31 12:10:00,85.64,85.73,85.64,85.73,400.0,85.5274,85.6173,85.5274,85.6173,400.0
2015-08-31 12:20:00,86.05,86.06,85.84,85.87,844.0,85.9369,85.9469,85.7272,85.7571,844.0
2015-08-31 12:30:00,86.1,86.1,85.66,85.86,3156.0,85.9868,85.9868,85.5474,85.7471,3156.0
2015-08-31 12:40:00,85.91,86.1,85.68,85.98,18852.0,85.7971,85.9868,85.5674,85.867,18852.0
2015-08-31 12:50:00,85.98,86.02,85.83,85.83,1700.0,85.867,85.9069,85.7172,85.7172,1700.0
2015-08-31 13:00:00,85.83,85.83,85.8,85.83,400.0,85.7172,85.7172,85.6872,85.7172,400.0
2015-08-31 13:10:00,85.8,85.81,85.66,85.68,1800.0,85.6872,85.6972,85.5474,85.5674,1800.0
2015-08-31 13:20:00,85.68,85.75,85.48,85.75,1800.0,85.5674,85.6373,85.3676,85.6373,1800.0
2015-08-31 13:30:00,85.87,85.87,85.62,85.62,400.0,85.7571,85.7571,85.5074,85.5074,400.0
2015-08-31 13:40:00,85.71,85.82,85.59,85.59,1000.0,85.5973,85.7072,85.4775,85.4775,1000.0
2015-08-31 13:50:00,85.62,85.64,85.62,85.64,300.0,85.5074,85.5274,85.5074,85.5274,300.0
2015-08-31 14:00:00,85.74,85.75,85.6,85.6,500.0,85.6273,85.6373,85.4875,85.4875,500.0
2015-08-31 14:10:00,85.66,85.66,85.29,85.41,1000.0,85.5474,85.5474,85.1779,85.2977,1000.0
2015-08-31 14:20:00,85.38,85.38,85.36,85.36,200.0,85.2678,85.2678,85.2478,85.2478,200.0
2015-08-31 14:30:00,85.32,85.47,85.31,85.43,900.0,85.2078,85.3576,85.1979,85.3177,900.0
2015-08-31 14:40:00,85.29,85.3,85.25,85.27,900.0,85.1779,85.1879,85.1379,85.1579,900.0
2015-08-31 14:50:00,85.07,85.07,84.93,84.93,911.0,84.9582,84.9582,84.8184,84.8184,911.0
2015-08-31 15:00:00,85.06,85.25,85.06,85.23,1700.0,84.9482,85.1379,84.9482,85.118,1700.0
2015-08-31 15:10:00,85.05,85.16,84.99,85.03,1703.0,84.9382,85.0481,84.8783,84.9182,1703.0
2015-08-31 15:20:00,85.07,85.22,84.8,85.19,3641.0,84.9582,85.108,84.6885,85.078,3641.0
2015-08-31 15:30:00,85.19,85.41,85.19,85.32,1200.0,85.078,85.2977,85.078,85.2078,1200.0
2015-08-31 15:40:00,85.19,85.59,85.18,85.59,2815.0,85.078,85.4775,85.068,85.4775,2815.0
2015-08-31 15:50:00,85.56,85.59,85.35,85.56,32389.0,85.4475,85.4775,85.2378,85.4475,32389.0
2015-09-01 09:30:00,84.38,84.38,83.88,83.88,1020.0,84.2691,84.2691,83.7697,83.7697,1020.0
2015-09-01 09:40:00,83.78,84.81,83.78,84.81,3000.0,83.6699,84.6985,83.6699,84.6985,3000.0
2015-09-01 09:50:00,84.49,84.55,84.31,84.31,900.0,84.3789,84.4389,84.1992,84.1992,900.0
2015-09-01 10:00:00,83.8,83.86,83.46,83.71,1600.0,83.6898,83.7498,83.3503,83.6,1600.0
2015-09-01 10:10:00,83.51,84.15,83.4,83.87,7180.0,83.4002,84.0394,83.2904,83.7598,7180.0
2015-09-01 10:20:00,84.06,84.12,83.66,84.06,2200.0,83.9495,84.0094,83.55,83.9495,2200.0
2015-09-01 10:30:00,84.28,84.35,84.19,84.28,744.0,84.1692,84.2391,84.0793,84.1692,744.0
2015-09-01 10:40:00,83.98,84.23,83.98,84.22,886.0,83.8696,84.1193,83.8696,84.1093,886.0
2015-09-01 10:50:00,83.95,84.16,83.76,84.07,6291.0,83.8396,84.0494,83.6499,83.9595,6291.0
2015-09-01 11:00:00,84.04,84.04,84.04,84.04,100.0,83.9295,83.9295,83.9295,83.9295,100.0
2015-09-01 11:10:00,84.26,84.26,83.8,83.8,1117.0,84.1492,84.1492,83.6898,83.6898,1117.0
2015-09-01 11:20:00,84.15,84.15,83.82,83.95,533.0,84.0394,84.0394,83.7098,83.8396,533.0
2015-09-01 11:30:00,83.62,83.99,83.62,83.98,2600.0,83.5101,83.8796,83.5101,83.8696,2600.0
2015-09-01 11:40:00,83.78,83.78,83.75,83.75,300.0,83.6699,83.6699,83.6399,83.6399,300.0
2015-09-01 11:50:00,83.75,84.09,83.7,83.99,4450.0,83.6399,83.9795,83.59,83.8796,4450.0
2015-09-01 12:00:00,84.11,84.11,83.82,83.97,1700.0,83.9994,83.9994,83.7098,83.8596,1700.0
2015-09-01 12:10:00,83.86,83.94,83.8,83.8,500.0,83.7498,83.8297,83.6898,83.6898,500.0
2015-09-01 12:20:00,83.76,83.98,83.74,83.95,2000.0,83.6499,83.8696,83.6299,83.8396,2000.0
2015-09-01 12:30:00,83.98,83.98,83.97,83.98,900.0,83.8696,83.8696,83.8596,83.8696,900.0
2015-09-01 12:40:00,83.95,83.98,83.69,83.69,5300.0,83.8396,83.8696,83.58,83.58,5300.0
2015-09-01 12:50:00,83.65,83.8,83.43,83.49,6700.0,83.54,83.6898,83.3203,83.3802,6700.0
2015-09-01 13:00:00,83.41,83.63,83.41,83.41,800.0,83.3004,83.5201,83.3004,83.3004,800.0
2015-09-01 13:10:00,83.28,83.61,83.15,83.39,2500.0,83.1705,83.5001,83.0407,83.2804,2500.0
2015-09-01 13:20:00,83.36,83.79,83.36,83.61,1700.0,83.2504,83.6799,83.2504,83.5001,1700.0
2015-09-01 13:30:00,83.78,83.98,83.56,83.9,4669.0,83.6699,83.8696,83.4502,83.7897,4669.0
2015-09-01 13:40:00,83.93,83.99,83.6,83.61,2300.0,83.8197,83.8796,83.4901,83.5001,2300.0
2015-09-01 13:50:00,83.64,83.87,83.36,83.55,16347.0,83.5301,83.7598,83.2504,83.4402,16347.0
2015-09-01 14:00:00,83.51,83.9,83.36,83.9,9200.0,83.4002,83.7897,83.2504,83.7897,9200.0
2015-09-01 14:10:00,83.9,83.9,83.38,83.57,30809.0,83.7897,83.7897,83.2704,83.4601,30809.0
2015-09-01 14:20:00,83.55,83.55,83.29,83.55,6992.0,83.4402,83.4402,83.1805,83.4402,6992.0
2015-09-01 14:30:00,83.47,83.64,83.41,83.58,8913.0,83.3603,83.5301,83.3004,83.4701,8913.0
2015-09-01 14:40:00,83.59,83.65,83.18,83.18,15548.0,83.4801,83.54,83.0707,83.0707,15548.0
2015-09-01 14:50:00,83.17,83.3,82.92,82.96,8591.0,83.0607,83.1905,82.811,82.8509,8591.0
2015-09-01 15:00:00,82.96,83.31,82.95,83.24,17193.0,82.8509,83.2005,82.841,83.1306,17193.0
2015-09-01 15:10:00,83.37,83.5,83.01,83.01,18442.0,83.2604,83.3902,82.9009,82.9009,18442.0
2015-09-01 15:20:00,83.01,83.09,82.59,82.61,8864.0,82.9009,82.9808,82.4814,82.5014,8864.0
2015-09-01 15:30:00,82.54,82.71,82.4,82.5,4940.0,82.4315,82.6013,82.2917,82.3916,4940.0
2015-09-01 15:40:00,82.43,82.65,82.25,82.38,9937.0,82.3216,82.5414,82.1419,82.2717,9937.0
2015-09-01 15:50:00,82.41,82.58,82.23,82.32,30526.0,82.3017,82.4714,82.1219,82.2118,30526.0
2015-09-02 09:30:00,83.48,83.48,83.48,83.48,482.0,83.3703,83.3703,83.3703,83.3703,482.0
2015-09-02 09:40:00,82.95,83.16,82.95,83.16,900.0,82.841,83.0507,82.841,83.0507,900.0
2015-09-02 09:50:00,83.1,83.15,82.97,83.1,1600.0,82.9908,83.0407,82.8609,82.9908,1600.0
2015-09-02 10:00:00,83.1,83.48,83.1,83.22,3100.0,82.9908,83.3703,82.9908,83.1106,3100.0
2015-09-02 10:10:00,83.12,83.36,82.99,82.99,6647.0,83.0107,83.2504,82.8809,82.8809,6647.0
2015-09-02 10:20:00,82.77,82.97,82.47,82.67,1700.0,82.6612,82.8609,82.3616,82.5613,1700.0
2015-09-02 10:30:00,82.77,82.98,82.5,82.64,1500.0,82.6612,82.8709,82.3916,82.5314,1500.0
2015-09-02 10:40:00,82.64,83.0,82.62,83.0,2500.0,82.5314,82.8909,82.5114,82.8909,2500.0
2015-09-02 10:50:00,83.03,83.06,82.97,82.97,1000.0,82.9209,82.9508,82.8609,82.8609,1000.0
2015-09-02 11:00:00,83.14,83.19,82.9,82.9,1000.0,83.0307,83.0806,82.791,82.791,1000.0
2015-09-02 11:10:00,82.93,83.15,82.78,83.15,2500.0,82.821,83.0407,82.6712,83.0407,2500.0
2015-09-02 11:20:00,83.06,83.2,83.03,83.09,1100.0,82.9508,83.0906,82.9209,82.9808,1100.0
2015-09-02 11:30:00,82.98,83.03,82.67,82.84,8545.0,82.8709,82.9209,82.5613,82.7311,8545.0
2015-09-02 11:40:00,83.05,83.15,82.99,82.99,1600.0,82.9408,83.0407,82.8809,82.8809,1600.0
2015-09-02 11:50:00,82.87,82.93,82.77,82.87,800.0,82.7611,82.821,82.6612,82.7611,800.0
2015-09-02 12:00:00,82.94,82.94,82.53,82.6,1121.0,82.831,82.831,82.4215,82.4914,1121.0
2015-09-02 12:10:00,82.55,82.58,82.55,82.56,500.0,82.4415,82.4714,82.4415,82.4515,500.0
2015-09-02 12:20:00,82.73,82.93,82.7,82.84,4018.0,82.6212,82.821,82.5913,82.7311,4018.0
2015-09-02 12:30:00,82.73,82.9,82.66,82.9,7588.0,82.6212,82.791,82.5513,82.791,7588.0
2015-09-02 12:40:00,82.86,82.9,82.65,82.89,6881.0,82.7511,82.791,82.5414,82.781,6881.0
2015-09-02 12:50:00,82.87,83.08,82.81,83.07,5704.0,82.7611,82.9708,82.7011,82.9608,5704.0
2015-09-02 13:00:00,83.06,83.2,82.93,82.98,16400.0,82.9508,83.0906,82.821,82.8709,16400.0
2015-09-02 13:10:00,83.07,83.2,83.04,83.18,3599.0,82.9608,83.0906,82.9308,83.0707,3599.0
2015-09-02 13:20:00,83.18,83.49,83.18,83.28,2100.0,83.0707,83.3802,83.0707,83.1705,2100.0
2015-09-02 13:30:00,83.19,83.19,83.09,83.09,400.0,83.0806,83.0806,82.9808,82.9808,400.0
2015-09-02 13:40:00,83.14,83.14,83.07,83.11,650.0,83.0307,83.0307,82.9608,83.0007,650.0
2015-09-02 13:50:00,82.96,83.19,82.96,83.05,5100.0,82.8509,83.0806,82.8509,82.9408,5100.0
2015-09-02 14:00:00,83.15,83.3,83.04,83.05,14638.0,83.0407,83.1905,82.9308,82.9408,14638.0
2015-09-02 14:10:00,83.1,83.62,83.1,83.46,10200.0,82.9908,83.5101,82.9908,83.3503,10200.0
2015-09-02 14:20:00,83.45,83.52,83.28,83.28,4900.0,83.3403,83.4102,83.1705,83.1705,4900.0
2015-09-02 14:30:00,83.37,83.5,83.29,83.38,1062.0,83.2604,83.3902,83.1805,83.2704,1062.0
2015-09-02 14:40:00,83.5,83.5,83.29,83.35,700.0,83.3902,83.3902,83.1805,83.2404,700.0
2015-09-02 14:50:00,83.4,83.5,83.36,83.36,2600.0,83.2904,83.3902,83.2504,83.2504,2600.0
2015-09-02 15:00:00,83.53,83.53,83.33,83.34,1500.0,83.4202,83.4202,83.2205,83.2304,1500.0
2015-09-02 15:10:00,83.31,83.35,83.16,83.17,1600.0,83.2005,83.2404,83.0507,83.0607,1600.0
2015-09-02 15:20:00,83.17,83.29,83.12,83.25,3866.0,83.0607,83.1805,83.0107,83.1406,3866.0
2015-09-02 15:30:00,83.24,83.25,83.06,83.25,5861.0,83.1306,83.1406,82.9508,83.1406,5861.0
2015-09-02 15:40:00,83.17,83.25,83.06,83.13,5700.0,83.0607,83.1406,82.9508,83.0207,5700.0
2015-09-02 15:50:00,83.11,83.38,83.11,83.29,39387.0,83.0007,83.2704,83.0007,83.1805,39387.0
2015-09-03 09:30:00,83.41,83.65,83.3,83.6,1945.0,83.3004,83.54,83.1905,83.4901,1945.0
2015-09-03 09:40:00,83.74,83.74,83.66,83.7,1300.0,83.6299,83.6299,83.55,83.59,1300.0
2015-09-03 09:50:00,83.8,83.9,83.8,83.9,400.0,83.6898,83.7897,83.6898,83.7897,400.0
2015-09-03 10:00:00,83.68,83.81,83.63,83.81,2380.0,83.57,83.6998,83.5201,83.6998,2380.0
2015-09-03 10:10:00,83.79,83.79,83.63,83.77,1100.0,83.6799,83.6799,83.5201,83.6599,1100.0
2015-09-03 10:20:00,83.78,83.85,83.69,83.78,3200.0,83.6699,83.7398,83.58,83.6699,3200.0
2015-09-03 10:30:00,83.81,83.81,83.69,83.74,1700.0,83.6998,83.6998,83.58,83.6299,1700.0
2015-09-03 10:40:00,83.77,83.85,83.76,83.81,2500.0,83.6599,83.7398,83.6499,83.6998,2500.0
2015-09-03 10:50:00,83.85,83.97,83.84,83.9,4373.0,83.7398,83.8596,83.7298,83.7897,4373.0
2015-09-03 11:00:00,83.97,84.0,83.97,83.99,300.0,83.8596,83.8896,83.8596,83.8796,300.0
2015-09-03 11:10:00,84.0,84.12,84.0,84.01,1900.0,83.8896,84.0094,83.8896,83.8996,1900.0
2015-09-03 11:20:00,84.0,84.13,83.95,84.04,11600.0,83.8896,84.0194,83.8396,83.9295,11600.0
2015-09-03 11:30:00,84.1,84.23,84.1,84.21,4170.0,83.9894,84.1193,83.9894,84.0993,4170.0
2015-09-03 11:40:00,84.22,84.28,84.06,84.06,4000.0,84.1093,84.1692,83.9495,83.9495,4000.0
2015-09-03 11:50:00,84.02,84.3,83.98,84.3,23491.0,83.9096,84.1892,83.8696,84.1892,23491.0
2015-09-03 12:00:00,84.32,84.57,84.27,84.57,2216.0,84.2092,84.4588,84.1592,84.4588,2216.0
2015-09-03 12:10:00,84.44,84.49,84.35,84.4,2800.0,84.329,84.3789,84.2391,84.2891,2800.0
2015-09-03 12:20:00,84.43,84.47,84.35,84.41,1700.0,84.319,84.359,84.2391,84.299,1700.0
2015-09-03 12:30:00,84.4,84.4,84.14,84.14,2300.0,84.2891,84.2891,84.0294,84.0294,2300.0
2015-09-03 12:40:00,84.1,84.25,84.04,84.25,1526.0,83.9894,84.1393,83.9295,84.1393,1526.0
2015-09-03 12:50:00,84.29,84.29,84.17,84.25,1300.0,84.1792,84.1792,84.0594,84.1393,1300.0
2015-09-03 13:00:00,84.19,84.29,83.98,83.98,2600.0,84.0793,84.1792,83.8696,83.8696,2600.0
2015-09-03 13:10:00,83.97,84.08,83.76,84.08,700.0,83.8596,83.9695,83.6499,83.9695,700.0
2015-09-03 13:20:00,84.07,84.14,84.07,84.14,1300.0,83.9595,84.0294,83.9595,84.0294,1300.0
2015-09-03 13:30:00,84.09,84.25,84.07,84.17,700.0,83.9795,84.1393,83.9595,84.0594,700.0
2015-09-03 13:40:00,84.09,84.3,84.05,84.26,9100.0,83.9795,84.1892,83.9395,84.1492,9100.0
2015-09-03 13:50:00,84.16,84.18,84.0,84.0,1400.0,84.0494,84.0693,83.8896,83.8896,1400.0
2015-09-03 14:00:00,84.08,84.24,83.95,83.95,2405.0,83.9695,84.1293,83.8396,83.8396,2405.0
2015-09-03 14:10:00,83.98,84.15,83.98,84.15,900.0,83.8696,84.0394,83.8696,84.0394,900.0
2015-09-03 14:20:00,84.15,84.22,84.14,84.21,1100.0,84.0394,84.1093,84.0294,84.0993,1100.0
2015-09-03 14:30:00,84.2,84.2,84.04,84.2,3666.0,84.0893,84.0893,83.9295,84.0893,3666.0
2015-09-03 14:40:00,84.26,84.5,84.26,84.39,2500.0,84.1492,84.3889,84.1492,84.2791,2500.0
2015-09-03 14:50:00,84.36,84.42,84.27,84.32,2006.0,84.2491,84.309,84.1592,84.2092,2006.0
2015-09-03 15:00:00,84.5,84.52,84.29,84.3,3876.0,84.3889,84.4089,84.1792,84.1892,3876.0
2015-09-03 15:10:00,84.48,84.53,84.35,84.35,2710.0,84.3689,84.4189,84.2391,84.2391,2710.0
2015-09-03 15:20:00,84.38,84.5,84.24,84.29,3949.0,84.2691,84.3889,84.1293,84.1792,3949.0
2015-09-03 15:30:00,84.24,84.24,83.93,84.09,2805.0,84.1293,84.1293,83.8197,83.9795,2805.0
2015-09-03 15:40:00,84.06,84.35,84.0,84.33,7900.0,83.9495,84.2391,83.8896,84.2191,7900.0
2015-09-03 15:50:00,84.35,84.35,84.14,84.2,11664.0,84.2391,84.2391,84.0294,84.0893,11664.0
2015-09-04 09:30:00,82.98,83.47,82.98,83.36,1821.0,82.8709,83.3603,82.8709,83.2504,1821.0
2015-09-04 09:40:00,83.37,83.37,83.22,83.22,1000.0,83.2604,83.2604,83.1106,83.1106,1000.0
2015-09-04 09:50:00,83.19,83.19,82.98,83.13,1170.0,83.0806,83.0806,82.8709,83.0207,1170.0
2015-09-04 10:00:00,82.99,83.31,82.96,83.31,2597.0,82.8809,83.2005,82.8509,83.2005,2597.0
2015-09-04 10:10:00,83.2,83.41,83.2,83.25,1098.0,83.0906,83.3004,83.0906,83.1406,1098.0
2015-09-04 10:20:00,83.33,83.58,83.33,83.54,922.0,83.2205,83.4701,83.2205,83.4302,922.0
2015-09-04 10:30:00,83.69,83.91,83.61,83.85,800.0,83.58,83.7997,83.5001,83.7398,800.0
2015-09-04 10:40:00,84.04,84.04,83.73,83.79,899.0,83.9295,83.9295,83.6199,83.6799,899.0
2015-09-04 10:50:00,83.54,83.74,83.13,83.31,2585.0,83.4302,83.6299,83.0207,83.2005,2585.0
2015-09-04 11:00:00,83.31,83.49,83.31,83.43,1000.0,83.2005,83.3802,83.2005,83.3203,1000.0
2015-09-04 11:10:00,83.45,83.48,83.45,83.48,300.0,83.3403,83.3703,83.3403,83.3703,300.0
2015-09-04 11:20:00,83.28,83.46,83.26,83.45,1100.0,83.1705,83.3503,83.1506,83.3403,1100.0
2015-09-04 11:30:00,83.39,83.46,83.14,83.14,800.0,83.2804,83.3503,83.0307,83.0307,800.0
2015-09-04 11:40:00,83.39,83.41,83.39,83.41,300.0,83.2804,83.3004,83.2804,83.3004,300.0
2015-09-04 11:50:00,83.28,83.32,82.98,83.1,900.0,83.1705,83.2105,82.8709,82.9908,900.0
2015-09-04 12:00:00,83.14,83.14,83.14,83.14,100.0,83.0307,83.0307,83.0307,83.0307,100.0
2015-09-04 12:10:00,83.25,83.26,83.24,83.24,300.0,83.1406,83.1506,83.1306,83.1306,300.0
2015-09-04 12:20:00,83.24,83.24,83.24,83.24,0.0,83.1306,83.1306,83.1306,83.1306,0.0
2015-09-04 12:30:00,82.98,83.02,82.98,83.02,500.0,82.8709,82.9109,82.8709,82.9109,500.0
2015-09-04 12:40:00,82.92,82.98,82.75,82.83,1700.0,82.811,82.8709,82.6412,82.7211,1700.0
2015-09-04 12:50:00,82.9,82.95,82.82,82.82,300.0,82.791,82.841,82.7111,82.7111,300.0
2015-09-04 13:00:00,82.77,82.79,82.57,82.79,1200.0,82.6612,82.6812,82.4615,82.6812,1200.0
2015-09-04 13:10:00,82.73,82.74,82.67,82.67,400.0,82.6212,82.6312,82.5613,82.5613,400.0
2015-09-04 13:20:00,82.74,82.74,82.74,82.74,100.0,82.6312,82.6312,82.6312,82.6312,100.0
2015-09-04 13:30:00,82.94,82.98,82.67,82.86,8899.0,82.831,82.8709,82.5613,82.7511,8899.0
2015-09-04 13:40:00,82.86,82.9,82.8,82.85,848.0,82.7511,82.791,82.6912,82.7411,848.0
2015-09-04 13:50:00,82.73,82.74,82.73,82.74,200.0,82.6212,82.6312,82.6212,82.6312,200.0
2015-09-04 14:00:00,82.64,82.73,82.33,82.33,900.0,82.5314,82.6212,82.2218,82.2218,900.0
2015-09-04 14:10:00,82.37,82.49,82.27,82.27,1100.0,82.2617,82.3816,82.1619,82.1619,1100.0
2015-09-04 14:20:00,82.25,82.39,82.23,82.38,1500.0,82.1419,82.2817,82.1219,82.2717,1500.0
2015-09-04 14:30:00,82.38,82.38,82.38,82.38,0.0,82.2717,82.2717,82.2717,82.2717,0.0
2015-09-04 14:40:00,82.47,82.51,82.31,82.31,1905.0,82.3616,82.4015,82.2018,82.2018,1905.0
2015-09-04 14:50:00,82.45,82.45,82.24,82.4,1100.0,82.3416,82.3416,82.1319,82.2917,1100.0
2015-09-04 15:00:00,82.54,82.82,82.54,82.69,600.0,82.4315,82.7111,82.4315,82.5813,600.0
2015-09-04 15:10:00,82.47,82.52,82.46,82.46,600.0,82.3616,82.4115,82.3516,82.3516,600.0
2015-09-04 15:20:00,82.5,82.61,82.49,82.58,2000.0,82.3916,82.5014,82.3816,82.4714,2000.0
2015-09-04 15:30:00,82.71,82.79,82.71,82.77,1200.0,82.6013,82.6812,82.6013,82.6612,1200.0
2015-09-04 15:40:00,82.8,82.91,82.74,82.87,2000.0,82.6912,82.801,82.6312,82.7611,2000.0
2015-09-04 15:50:00,82.88,82.9,82.51,82.54,9111.0,82.7711,82.791,82.4015,82.4315,9111.0
2015-09-08 09:30:00,83.85,83.85,83.4,83.4,472.0,83.7398,83.7398,83.2904,83.2904,472.0
2015-09-08 09:40:00,83.69,83.82,83.58,83.82,1800.0,83.58,83.7098,83.4701,83.7098,1800.0
2015-09-08 09:50:00,83.86,83.86,83.84,83.84,300.0,83.7498,83.7498,83.7298,83.7298,300.0
2015-09-08 10:00:00,83.74,83.74,83.53,83.73,600.0,83.6299,83.6299,83.4202,83.6199,600.0
2015-09-08 10:10:00,83.73,83.73,83.73,83.73,0.0,83.6199,83.6199,83.6199,83.6199,0.0
2015-09-08 10:20:00,83.72,83.93,83.72,83.93,400.0,83.6099,83.8197,83.6099,83.8197,400.0
2015-09-08 10:30:00,83.66,83.74,83.56,83.56,800.0,83.55,83.6299,83.4502,83.4502,800.0
2015-09-08 10:40:00,83.55,83.67,83.49,83.59,3390.0,83.4402,83.56,83.3802,83.4801,3390.0
2015-09-08 10:50:00,83.58,83.86,83.58,83.86,1600.0,83.4701,83.7498,83.4701,83.7498,1600.0
2015-09-08 11:00:00,83.79,83.87,83.58,83.73,5700.0,83.6799,83.7598,83.4701,83.6199,5700.0
2015-09-08 11:10:00,83.72,83.96,83.66,83.89,8400.0,83.6099,83.8496,83.55,83.7797,8400.0
2015-09-08 11:20:00,83.92,84.35,83.92,84.35,3484.0,83.8097,84.2391,83.8097,84.2391,3484.0
2015-09-08 11:30:00,84.35,84.54,84.34,84.54,1200.0,84.2391,84.4289,84.2291,84.4289,1200.0
2015-09-08 11:40:00,84.45,84.5,84.3,84.48,2868.0,84.339,84.3889,84.1892,84.3689,2868.0
2015-09-08 11:50:00,84.45,84.51,84.34,84.5,1100.0,84.339,84.3989,84.2291,84.3889,1100.0
2015-09-08 12:00:00,84.35,84.49,84.34,84.49,400.0,84.2391,84.3789,84.2291,84.3789,400.0
2015-09-08 12:10:00,84.48,84.61,84.45,84.6,1650.0,84.3689,84.4988,84.339,84.4888,1650.0
2015-09-08 12:20:00,84.6,84.6,84.6,84.6,0.0,84.4888,84.4888,84.4888,84.4888,0.0
2015-09-08 12:30:00,84.83,84.83,84.81,84.83,659.0,84.7185,84.7185,84.6985,84.7185,659.0
2015-09-08 12:40:00,84.81,84.86,84.72,84.86,1100.0,84.6985,84.7484,84.6086,84.7484,1100.0
2015-09-08 12:50:00,84.82,84.86,84.58,84.71,4490.0,84.7085,84.7484,84.4688,84.5986,4490.0
2015-09-08 13:00:00,84.73,84.74,84.64,84.72,600.0,84.6186,84.6286,84.5287,84.6086,600.0
2015-09-08 13:10:00,84.72,84.77,84.72,84.77,400.0,84.6086,84.6586,84.6086,84.6586,400.0
2015-09-08 13:20:00,84.77,84.77,84.77,84.77,0.0,84.6586,84.6586,84.6586,84.6586,0.0
2015-09-08 13:30:00,84.8,84.86,84.8,84.86,300.0,84.6885,84.7484,84.6885,84.7484,300.0
2015-09-08 13:40:00,84.77,84.77,84.77,84.77,100.0,84.6586,84.6586,84.6586,84.6586,100.0
2015-09-08 13:50:00,84.89,84.96,84.88,84.96,499.0,84.7784,84.8483,84.7684,84.8483,499.0
2015-09-08 14:00:00,84.89,84.96,84.88,84.88,300.0,84.7784,84.8483,84.7684,84.7684,300.0
2015-09-08 14:10:00,84.99,85.2,84.97,85.2,1900.0,84.8783,85.088,84.8583,85.088,1900.0
2015-09-08 14:20:00,85.0,85.08,84.92,84.92,1378.0,84.8883,84.9682,84.8084,84.8084,1378.0
2015-09-08 14:30:00,84.85,85.05,84.85,85.05,1100.0,84.7385,84.9382,84.7385,84.9382,1100.0
2015-09-08 14:40:00,84.96,85.01,84.78,84.81,12525.0,84.8483,84.8983,84.6686,84.6985,12525.0
2015-09-08 14:50:00,84.86,84.95,84.76,84.76,16624.0,84.7484,84.8383,84.6486,84.6486,16624.0
2015-09-08 15:00:00,84.54,84.73,84.54,84.6,2900.0,84.4289,84.6186,84.4289,84.4888,2900.0
2015-09-08 15:10:00,84.57,84.83,84.57,84.77,1682.0,84.4588,84.7185,84.4588,84.6586,1682.0
2015-09-08 15:20:00,84.71,84.78,84.56,84.73,2180.0,84.5986,84.6686,84.4488,84.6186,2180.0
2015-09-08 15:30:00,84.74,84.97,84.72,84.96,3000.0,84.6286,84.8583,84.6086,84.8483,3000.0
2015-09-08 15:40:00,84.95,84.99,84.77,84.88,6699.0,84.8383,84.8783,84.6586,84.7684,6699.0
2015-09-08 15:50:00,84.86,84.97,84.84,84.89,20618.0,84.7484,84.8583,84.7285,84.7784,20618.0
2015-09-09 09:30:00,85.44,85.54,84.81,85.54,2741.0,85.3277,85.4276,84.6985,85.4276,2741.0
2015-09-09 09:40:00,85.34,85.34,84.96,85.14,1900.0,85.2278,85.2278,84.8483,85.0281,1900.0
2015-09-09 09:50:00,85.1,85.1,85.1,85.1,100.0,84.9881,84.9881,84.9881,84.9881,100.0
2015-09-09 10:00:00,85.0,85.0,84.9,84.9,300.0,84.8883,84.8883,84.7884,84.7884,300.0
2015-09-09 10:10:00,84.82,84.82,84.53,84.55,700.0,84.7085,84.7085,84.4189,84.4389,700.0
2015-09-09 10:20:00,84.45,84.48,84.44,84.48,200.0,84.339,84.3689,84.329,84.3689,200.0
2015-09-09 10:30:00,84.44,84.63,84.12,84.39,2136.0,84.329,84.5188,84.0094,84.2791,2136.0
2015-09-09 10:40:00,84.2,84.51,84.19,84.43,1100.0,84.0893,84.3989,84.0793,84.319,1100.0
2015-09-09 10:50:00,84.4,84.52,84.24,84.24,900.0,84.2891,84.4089,84.1293,84.1293,900.0
2015-09-09 11:00:00,84.4,84.71,84.4,84.71,1400.0,84.2891,84.5986,84.2891,84.5986,1400.0
2015-09-09 11:10:00,84.63,84.74,84.61,84.64,1400.0,84.5188,84.6286,84.4988,84.5287,1400.0
2015-09-09 11:20:00,84.69,84.73,84.64,84.73,3000.0,84.5787,84.6186,84.5287,84.6186,3000.0
2015-09-09 11:30:00,84.64,84.83,84.63,84.7,9995.0,84.5287,84.7185,84.5188,84.5887,9995.0
2015-09-09 11:40:00,84.72,84.79,84.49,84.71,3300.0,84.6086,84.6785,84.3789,84.5986,3300.0
2015-09-09 11:50:00,84.71,84.74,84.58,84.73,1900.0,84.5986,84.6286,84.4688,84.6186,1900.0
2015-09-09 12:00:00,84.62,84.79,84.53,84.7,2400.0,84.5088,84.6785,84.4189,84.5887,2400.0
2015-09-09 12:10:00,84.71,84.84,84.71,84.84,400.0,84.5986,84.7285,84.5986,84.7285,400.0
2015-09-09 12:20:00,84.84,84.86,84.73,84.76,900.0,84.7285,84.7484,84.6186,84.6486,900.0
2015-09-09 12:30:00,84.85,84.94,84.81,84.93,2200.0,84.7385,84.8283,84.6985,84.8184,2200.0
2015-09-09 12:40:00,85.0,85.0,84.92,84.92,300.0,84.8883,84.8883,84.8084,84.8084,300.0
2015-09-09 12:50:00,84.95,84.95,84.8,84.95,1300.0,84.8383,84.8383,84.6885,84.8383,1300.0
2015-09-09 13:00:00,84.95,85.0,84.95,85.0,500.0,84.8383,84.8883,84.8383,84.8883,500.0
2015-09-09 13:10:00,84.97,85.0,84.97,84.99,1600.0,84.8583,84.8883,84.8583,84.8783,1600.0
2015-09-09 13:20:00,84.97,84.97,84.79,84.84,1050.0,84.8583,84.8583,84.6785,84.7285,1050.0
2015-09-09 13:30:00,84.82,84.82,84.59,84.59,1100.0,84.7085,84.7085,84.4788,84.4788,1100.0
2015-09-09 13:40:00,84.58,84.63,84.45,84.48,1760.0,84.4688,84.5188,84.339,84.3689,1760.0
2015-09-09 13:50:00,84.47,84.47,84.23,84.26,1300.0,84.359,84.359,84.1193,84.1492,1300.0
2015-09-09 14:00:00,84.29,84.3,84.1,84.26,5737.0,84.1792,84.1892,83.9894,84.1492,5737.0
2015-09-09 14:10:00,84.18,84.28,84.18,84.28,2500.0,84.0693,84.1692,84.0693,84.1692,2500.0
2015-09-09 14:20:00,84.27,84.27,84.15,84.16,2400.0,84.1592,84.1592,84.0394,84.0494,2400.0
2015-09-09 14:30:00,84.22,84.23,84.15,84.18,1525.0,84.1093,84.1193,84.0394,84.0693,1525.0
2015-09-09 14:40:00,84.15,84.16,83.99,84.05,10100.0,84.0394,84.0494,83.8796,83.9395,10100.0
2015-09-09 14:50:00,84.05,84.35,84.05,84.24,1200.0,83.9395,84.2391,83.9395,84.1293,1200.0
2015-09-09 15:00:00,84.11,84.32,84.03,84.31,1300.0,83.9994,84.2092,83.9195,84.1992,1300.0
2015-09-09 15:10:00,84.3,84.3,84.15,84.24,2100.0,84.1892,84.1892,84.0394,84.1293,2100.0
2015-09-09 15:20:00,84.39,84.45,84.15,84.17,1500.0,84.2791,84.339,84.0394,84.0594,1500.0
2015-09-09 15:30:00,84.17,84.17,83.96,84.05,3592.0,84.0594,84.0594,83.8496,83.9395,3592.0
2015-09-09 15:40:00,84.04,84.07,83.71,83.82,9608.0,83.9295,83.9595,83.6,83.7098,9608.0
2015-09-09 15:50:00,83.89,84.04,83.56,83.67,18565.0,83.7797,83.9295,83.4502,83.56,18565.0
2015-09-10 09:30:00,83.51,83.74,83.51,83.73,1270.0,83.4002,83.6299,83.4002,83.6199,1270.0
2015-09-10 09:40:00,83.77,83.78,83.77,83.78,200.0,83.6599,83.6699,83.6599,83.6699,200.0
2015-09-10 09:50:00,83.96,84.08,83.78,83.78,3519.0,83.8496,83.9695,83.6699,83.6699,3519.0
2015-09-10 10:00:00,83.78,83.81,83.6,83.6,900.0,83.6699,83.6998,83.4901,83.4901,900.0
2015-09-10 10:10:00,83.66,83.69,83.43,83.69,1200.0,83.55,83.58,83.3203,83.58,1200.0
2015-09-10 10:20:00,83.91,83.91,83.62,83.62,400.0,83.7997,83.7997,83.5101,83.5101,400.0
2015-09-10 10:30:00,83.73,84.28,83.73,84.28,761.0,83.6199,84.1692,83.6199,84.1692,761.0
2015-09-10 10:40:00,84.45,84.73,84.45,84.69,1000.0,84.339,84.6186,84.339,84.5787,1000.0
2015-09-10 10:50:00,84.88,84.89,84.54,84.54,1000.0,84.7684,84.7784,84.4289,84.4289,1000.0
2015-09-10 11:00:00,84.58,84.72,84.5,84.5,900.0,84.4688,84.6086,84.3889,84.3889,900.0
2015-09-10 11:10:00,84.51,84.51,84.33,84.42,1316.0,84.3989,84.3989,84.2191,84.309,1316.0
2015-09-10 11:20:00,84.28,84.32,84.19,84.32,1400.0,84.1692,84.2092,84.0793,84.2092,1400.0
2015-09-10 11:30:00,84.34,84.34,84.34,84.34,100.0,84.2291,84.2291,84.2291,84.2291,100.0
2015-09-10 11:40:00,84.34,84.54,84.34,84.37,1100.0,84.2291,84.4289,84.2291,84.2591,1100.0
2015-09-10 11:50:00,84.41,84.62,84.32,84.55,2140.0,84.299,84.5088,84.2092,84.4389,2140.0
2015-09-10 12:00:00,84.59,84.76,84.47,84.76,1500.0,84.4788,84.6486,84.359,84.6486,1500.0
2015-09-10 12:10:00,84.68,84.74,84.43,84.45,1695.0,84.5687,84.6286,84.319,84.339,1695.0
2015-09-10 12:20:00,84.53,84.6,84.36,84.36,2900.0,84.4189,84.4888,84.2491,84.2491,2900.0
2015-09-10 12:30:00,84.33,84.4,84.3,84.38,1100.0,84.2191,84.2891,84.1892,84.2691,1100.0
2015-09-10 12:40:00,84.28,84.39,84.15,84.39,4104.0,84.1692,84.2791,84.0394,84.2791,4104.0
2015-09-10 12:50:00,84.17,84.17,84.1,84.11,600.0,84.0594,84.0594,83.9894,83.9994,600.0
2015-09-10 13:00:00,84.11,84.26,84.07,84.26,733.0,83.9994,84.1492,83.9595,84.1492,733.0
2015-09-10 13:10:00,84.19,84.24,84.11,84.24,3274.0,84.0793,84.1293,83.9994,84.1293,3274.0
2015-09-10 13:20:00,84.16,84.53,84.13,84.47,3400.0,84.0494,84.4189,84.0194,84.359,3400.0
2015-09-10 13:30:00,84.44,84.83,84.44,84.83,1600.0,84.329,84.7185,84.329,84.7185,1600.0
2015-09-10 13:40:00,84.57,84.57,84.38,84.4,2240.0,84.4588,84.4588,84.2691,84.2891,2240.0
2015-09-10 13:50:00,84.29,84.31,84.22,84.31,2100.0,84.1792,84.1992,84.1093,84.1992,2100.0
2015-09-10 14:00:00,84.31,84.36,84.23,84.23,809.0,84.1992,84.2491,84.1193,84.1193,809.0
2015-09-10 14:10:00,84.18,84.22,83.99,83.99,1200.0,84.0693,84.1093,83.8796,83.8796,1200.0
2015-09-10 14:20:00,83.95,84.19,83.95,84.19,4440.0,83.8396,84.0793,83.8396,84.0793,4440.0
2015-09-10 14:30:00,84.19,84.27,84.06,84.11,7275.0,84.0793,84.1592,83.9495,83.9994,7275.0
2015-09-10 14:40:00,84.1,84.16,84.03,84.04,1506.0,83.9894,84.0494,83.9195,83.9295,1506.0
2015-09-10 14:50:00,83.97,83.97,83.71,83.71,955.0,83.8596,83.8596,83.6,83.6,955.0
2015-09-10 15:00:00,83.64,83.64,83.52,83.52,1800.0,83.5301,83.5301,83.4102,83.4102,1800.0
2015-09-10 15:10:00,83.59,83.85,83.59,83.72,3900.0,83.4801,83.7398,83.4801,83.6099,3900.0
2015-09-10 15:20:00,83.69,83.78,83.62,83.7,1454.0,83.58,83.6699,83.5101,83.59,1454.0
2015-09-10 15:30:00,83.63,83.63,83.36,83.55,3300.0,83.5201,83.5201,83.2504,83.4402,3300.0
2015-09-10 15:40:00,83.53,83.72,83.37,83.72,5443.0,83.4202,83.6099,83.2604,83.6099,5443.0
2015-09-10 15:50:00,83.61,83.69,83.49,83.6,16395.0,83.5001,83.58,83.3802,83.4901,16395.0
2015-09-11 09:30:00,83.3,84.28,83.12,83.24,4316.0,83.1905,84.1692,83.0107,83.1306,4316.0
2015-09-11 09:40:00,83.2,83.23,83.04,83.04,1700.0,83.0906,83.1206,82.9308,82.9308,1700.0
2015-09-11 09:50:00,83.04,83.16,83.02,83.11,1200.0,82.9308,83.0507,82.9109,83.0007,1200.0
2015-09-11 10:00:00,83.24,83.24,83.0,83.07,1300.0,83.1306,83.1306,82.8909,82.9608,1300.0
2015-09-11 10:10:00,82.97,83.14,82.95,83.14,4492.0,82.8609,83.0307,82.841,83.0307,4492.0
2015-09-11 10:20:00,83.15,83.16,83.06,83.07,1600.0,83.0407,83.0507,82.9508,82.9608,1600.0
2015-09-11 10:30:00,83.21,83.21,83.1,83.13,800.0,83.1006,83.1006,82.9908,83.0207,800.0
2015-09-11 10:40:00,83.15,83.15,83.11,83.15,700.0,83.0407,83.0407,83.0007,83.0407,700.0
2015-09-11 10:50:00,83.12,83.17,83.12,83.16,700.0,83.0107,83.0607,83.0107,83.0507,700.0
2015-09-11 11:00:00,83.16,83.18,83.08,83.12,2480.0,83.0507,83.0707,82.9708,83.0107,2480.0
2015-09-11 11:10:00,83.12,83.19,83.06,83.19,1100.0,83.0107,83.0806,82.9508,83.0806,1100.0
2015-09-11 11:20:00,83.24,83.34,83.2,83.34,1000.0,83.1306,83.2304,83.0906,83.2304,1000.0
2015-09-11 11:30:00,83.39,83.72,83.36,83.72,700.0,83.2804,83.6099,83.2504,83.6099,700.0
2015-09-11 11:40:00,83.76,83.88,83.7,83.7,1600.0,83.6499,83.7697,83.59,83.59,1600.0
2015-09-11 11:50:00,83.73,83.89,83.67,83.67,2600.0,83.6199,83.7797,83.56,83.56,2600.0
2015-09-11 12:00:00,83.7,83.76,83.64,83.64,2100.0,83.59,83.6499,83.5301,83.5301,2100.0
2015-09-11 12:10:00,83.69,83.77,83.63,83.7,4000.0,83.58,83.6599,83.5201,83.59,4000.0
2015-09-11 12:20:00,83.7,83.75,83.65,83.75,821.0,83.59,83.6399,83.54,83.6399,821.0
2015-09-11 12:30:00,83.79,83.83,83.69,83.69,2300.0,83.6799,83.7198,83.58,83.58,2300.0
2015-09-11 12:40:00,83.71,83.96,83.65,83.96,2000.0,83.6,83.8496,83.54,83.8496,2000.0
2015-09-11 12:50:00,83.92,84.03,83.92,83.93,6100.0,83.8097,83.9195,83.8097,83.8197,6100.0
2015-09-11 13:00:00,83.91,84.01,83.89,83.89,500.0,83.7997,83.8996,83.7797,83.7797,500.0
2015-09-11 13:10:00,83.88,83.88,83.81,83.81,400.0,83.7697,83.7697,83.6998,83.6998,400.0
2015-09-11 13:20:00,83.8,83.85,83.77,83.85,400.0,83.6898,83.7398,83.6599,83.7398,400.0
2015-09-11 13:30:00,83.75,83.76,83.69,83.69,700.0,83.6399,83.6499,83.58,83.58,700.0
2015-09-11 13:40:00,83.73,83.75,83.73,83.75,400.0,83.6199,83.6399,83.6199,83.6399,400.0
2015-09-11 13:50:00,83.79,83.86,83.73,83.75,800.0,83.6799,83.7498,83.6199,83.6399,800.0
2015-09-11 14:00:00,83.71,83.75,83.65,83.75,605.0,83.6,83.6399,83.54,83.6399,605.0
2015-09-11 14:10:00,83.74,83.88,83.74,83.88,400.0,83.6299,83.7697,83.6299,83.7697,400.0
2015-09-11 14:20:00,83.87,83.87,83.75,83.84,1865.0,83.7598,83.7598,83.6399,83.7298,1865.0
2015-09-11 14:30:00,83.89,84.1,83.86,84.02,1700.0,83.7797,83.9894,83.7498,83.9096,1700.0
2015-09-11 14:40:00,84.02,84.02,83.87,83.87,1500.0,83.9096,83.9096,83.7598,83.7598,1500.0
2015-09-11 14:50:00,83.77,83.99,83.75,83.88,2100.0,83.6599,83.8796,83.6399,83.7697,2100.0
2015-09-11 15:00:00,83.87,83.92,83.87,83.88,800.0,83.7598,83.8097,83.7598,83.7697,800.0
2015-09-11 15:10:00,83.89,84.1,83.89,84.09,14248.0,83.7797,83.9894,83.7797,83.9795,14248.0
2015-09-11 15:20:00,84.09,84.12,83.99,84.0,7342.0,83.9795,84.0094,83.8796,83.8896,7342.0
2015-09-11 15:30:00,83.99,84.0,83.96,83.99,3575.0,83.8796,83.8896,83.8496,83.8796,3575.0
2015-09-11 15:40:00,83.96,83.97,83.83,83.83,5701.0,83.8496,83.8596,83.7198,83.7198,5701.0
2015-09-11 15:50:00,83.83,84.15,83.79,84.1,13416.0,83.7198,84.0394,83.6799,83.9894,13416.0
2015-09-14 09:30:00,84.14,84.16,83.86,83.86,904.0,84.0494,84.0694,83.7697,83.7697,904.0
2015-09-14 09:40:00,83.75,84.28,83.5,83.93,4897.0,83.6599,84.1893,83.4101,83.8397,4897.0
2015-09-14 09:50:00,83.86,83.86,83.85,83.85,300.0,83.7697,83.7697,83.7598,83.7598,300.0
2015-09-14 10:00:00,84.06,84.22,83.99,83.99,600.0,83.9695,84.1294,83.8996,83.8996,600.0
2015-09-14 10:10:00,84.21,84.23,84.13,84.23,600.0,84.1194,84.1393,84.0394,84.1393,600.0
2015-09-14 10:20:00,84.14,84.23,84.14,84.14,872.0,84.0494,84.1393,84.0494,84.0494,872.0
2015-09-14 10:30:00,84.13,84.32,84.13,84.3,500.0,84.0394,84.2292,84.0394,84.2093,500.0
2015-09-14 10:40:00,84.3,84.3,84.3,84.3,0.0,84.2093,84.2093,84.2093,84.2093,0.0
2015-09-14 10:50:00,84.25,84.26,84.24,84.24,418.0,84.1593,84.1693,84.1493,84.1493,418.0
2015-09-14 11:00:00,84.31,84.31,84.15,84.15,500.0,84.2193,84.2193,84.0594,84.0594,500.0
2015-09-14 11:10:00,84.19,84.24,84.09,84.09,1300.0,84.0994,84.1493,83.9995,83.9995,1300.0
2015-09-14 11:20:00,84.04,84.17,83.86,83.86,5302.0,83.9495,84.0794,83.7697,83.7697,5302.0
2015-09-14 11:30:00,83.84,83.86,83.84,83.86,300.0,83.7498,83.7697,83.7498,83.7697,300.0
2015-09-14 11:40:00,83.87,83.87,83.87,83.87,100.0,83.7797,83.7797,83.7797,83.7797,100.0
2015-09-14 11:50:00,83.85,84.03,83.85,84.03,300.0,83.7598,83.9396,83.7598,83.9396,300.0
2015-09-14 12:00:00,83.9,84.05,83.8,84.05,5771.0,83.8097,83.9595,83.7098,83.9595,5771.0
2015-09-14 12:10:00,84.03,84.04,84.02,84.04,600.0,83.9396,83.9495,83.9296,83.9495,600.0
2015-09-14 12:20:00,84.06,84.15,84.06,84.15,400.0,83.9695,84.0594,83.9695,84.0594,400.0
2015-09-14 12:30:00,84.1,84.1,84.06,84.09,600.0,84.0095,84.0095,83.9695,83.9995,600.0
2015-09-14 12:40:00,84.06,84.06,84.06,84.06,200.0,83.9695,83.9695,83.9695,83.9695,200.0
2015-09-14 12:50:00,84.13,84.17,84.09,84.09,700.0,84.0394,84.0794,83.9995,83.9995,700.0
2015-09-14 13:00:00,84.09,84.09,84.09,84.09,0.0,83.9995,83.9995,83.9995,83.9995,0.0
2015-09-14 13:10:00,84.09,84.09,84.02,84.09,600.0,83.9995,83.9995,83.9296,83.9995,600.0
2015-09-14 13:20:00,84.05,84.05,84.02,84.02,300.0,83.9595,83.9595,83.9296,83.9296,300.0
2015-09-14 13:30:00,83.88,84.04,83.88,84.0,1000.0,83.7897,83.9495,83.7897,83.9096,1000.0
2015-09-14 13:40:00,84.14,84.17,84.08,84.17,1100.0,84.0494,84.0794,83.9895,84.0794,1100.0
2015-09-14 13:50:00,84.11,84.11,84.11,84.11,200.0,84.0195,84.0195,84.0195,84.0195,200.0
2015-09-14 14:00:00,84.11,84.14,84.05,84.05,500.0,84.0195,84.0494,83.9595,83.9595,500.0
2015-09-14 14:10:00,84.09,84.12,84.09,84.12,300.0,83.9995,84.0295,83.9995,84.0295,300.0
2015-09-14 14:20:00,84.11,84.14,84.04,84.14,1428.0,84.0195,84.0494,83.9495,84.0494,1428.0
2015-09-14 14:30:00,84.14,84.14,84.14,84.14,100.0,84.0494,84.0494,84.0494,84.0494,100.0
2015-09-14 14:40:00,84.12,84.13,84.08,84.13,1499.0,84.0295,84.0394,83.9895,84.0394,1499.0
2015-09-14 14:50:00,84.26,84.26,84.18,84.18,375.0,84.1693,84.1693,84.0894,84.0894,375.0
2015-09-14 15:00:00,84.05,84.05,84.05,84.05,100.0,83.9595,83.9595,83.9595,83.9595,100.0
2015-09-14 15:10:00,84.09,84.17,84.04,84.1,4500.0,83.9995,84.0794,83.9495,84.0095,4500.0
2015-09-14 15:20:00,84.03,84.08,83.93,83.99,1500.0,83.9396,83.9895,83.8397,83.8996,1500.0
2015-09-14 15:30:00,84.0,84.0,83.83,83.83,500.0,83.9096,83.9096,83.7398,83.7398,500.0
2015-09-14 15:40:00,83.93,83.93,83.93,83.93,100.0,83.8397,83.8397,83.8397,83.8397,100.0
2015-09-14 15:50:00,83.87,83.89,83.81,83.84,5515.0,83.7797,83.7997,83.7198,83.7498,5515.0
2015-09-15 09:30:00,83.87,83.87,83.65,83.65,734.0,83.7797,83.7797,83.56,83.56,734.0
2015-09-15 09:40:00,83.81,83.81,83.53,83.54,700.0,83.7198,83.7198,83.4401,83.4501,700.0
2015-09-15 09:50:00,83.55,83.85,83.55,83.78,2800.0,83.4601,83.7598,83.4601,83.6898,2800.0
2015-09-15 10:00:00,83.8,83.9,83.73,83.73,2400.0,83.7098,83.8097,83.6399,83.6399,2400.0
2015-09-15 10:10:00,83.73,84.09,83.73,84.07,2300.0,83.6399,83.9995,83.6399,83.9795,2300.0
2015-09-15 10:20:00,84.17,84.21,84.1,84.1,1300.0,84.0794,84.1194,84.0095,84.0095,1300.0
2015-09-15 10:30:00,83.99,84.18,83.98,84.13,1200.0,83.8996,84.0894,83.8896,84.0394,1200.0
2015-09-15 10:40:00,84.28,84.46,84.24,84.25,1900.0,84.1893,84.3691,84.1493,84.1593,1900.0
2015-09-15 10:50:00,84.21,84.24,84.15,84.16,609.0,84.1194,84.1493,84.0594,84.0694,609.0
2015-09-15 11:00:00,84.55,84.59,84.38,84.59,521.0,84.459,84.499,84.2892,84.499,521.0
2015-09-15 11:10:00,84.47,84.59,84.46,84.59,500.0,84.3791,84.499,84.3691,84.499,500.0
2015-09-15 11:20:00,84.47,84.52,84.44,84.52,700.0,84.3791,84.429,84.3491,84.429,700.0
2015-09-15 11:30:00,84.41,84.43,84.37,84.37,300.0,84.3191,84.3391,84.2792,84.2792,300.0
2015-09-15 11:40:00,84.33,84.59,84.25,84.58,1300.0,84.2392,84.499,84.1593,84.489,1300.0
2015-09-15 11:50:00,84.6,84.6,84.25,84.36,2082.0,84.5089,84.5089,84.1593,84.2692,2082.0
2015-09-15 12:00:00,84.31,84.41,84.21,84.25,2200.0,84.2193,84.3191,84.1194,84.1593,2200.0
2015-09-15 12:10:00,84.28,84.34,84.22,84.25,2800.0,84.1893,84.2492,84.1294,84.1593,2800.0
2015-09-15 12:20:00,84.4,84.41,84.2,84.25,2758.0,84.3092,84.3191,84.1094,84.1593,2758.0
2015-09-15 12:30:00,84.41,84.41,84.29,84.31,2230.0,84.3191,84.3191,84.1993,84.2193,2230.0
2015-09-15 12:40:00,84.32,84.43,84.23,84.25,3683.0,84.2292,84.3391,84.1393,84.1593,3683.0
2015-09-15 12:50:00,84.25,84.25,84.25,84.25,700.0,84.1593,84.1593,84.1593,84.1593,700.0
2015-09-15 13:00:00,84.16,84.24,84.16,84.2,1300.0,84.0694,84.1493,84.0694,84.1094,1300.0
2015-09-15 13:10:00,84.25,84.31,84.25,84.25,4700.0,84.1593,84.2193,84.1593,84.1593,4700.0
2015-09-15 13:20:00,84.25,84.31,84.22,84.25,2700.0,84.1593,84.2193,84.1294,84.1593,2700.0
2015-09-15 13:30:00,84.31,84.32,84.23,84.25,3600.0,84.2193,84.2292,84.1393,84.1593,3600.0
2015-09-15 13:40:00,84.25,84.36,84.25,84.25,14700.0,84.1593,84.2692,84.1593,84.1593,14700.0
2015-09-15 13:50:00,84.3,84.37,84.27,84.28,2900.0,84.2093,84.2792,84.1793,84.1893,2900.0
2015-09-15 14:00:00,84.33,84.4,84.26,84.33,4600.0,84.2392,84.3092,84.1693,84.2392,4600.0
2015-09-15 14:10:00,84.27,84.34,84.18,84.18,3600.0,84.1793,84.2492,84.0894,84.0894,3600.0
2015-09-15 14:20:00,84.13,84.13,84.1,84.1,300.0,84.0394,84.0394,84.0095,84.0095,300.0
2015-09-15 14:30:00,84.13,84.29,84.13,84.2,3701.0,84.0394,84.1993,84.0394,84.1094,3701.0
2015-09-15 14:40:00,84.21,84.4,84.21,84.3,4200.0,84.1194,84.3092,84.1194,84.2093,4200.0
2015-09-15 14:50:00,84.3,84.3,84.21,84.26,3300.0,84.2093,84.2093,84.1194,84.1693,3300.0
2015-09-15 15:00:00,84.27,84.35,84.25,84.34,5026.0,84.1793,84.2592,84.1593,84.2492,5026.0
2015-09-15 15:10:00,84.34,84.38,84.28,84.28,5480.0,84.2492,84.2892,84.1893,84.1893,5480.0
2015-09-15 15:20:00,84.28,84.35,84.23,84.26,2600.0,84.1893,84.2592,84.1393,84.1693,2600.0
2015-09-15 15:30:00,84.31,84.41,84.28,84.28,4400.0,84.2193,84.3191,84.1893,84.1893,4400.0
2015-09-15 15:40:00,84.28,84.31,84.12,84.13,7468.0,84.1893,84.2193,84.0295,84.0394,7468.0
2015-09-15 15:50:00,84.25,84.28,84.13,84.24,8473.0,84.1593,84.1893,84.0394,84.1493,8473.0
2015-09-16 09:30:00,84.3,84.3,83.8,84.15,2029.0,84.2093,84.2093,83.7098,84.0594,2029.0
2015-09-16 09:40:00,84.02,84.02,83.61,83.62,2500.0,83.9296,83.9296,83.52,83.53,2500.0
2015-09-16 09:50:00,83.62,83.89,83.62,83.89,2236.0,83.53,83.7997,83.53,83.7997,2236.0
2015-09-16 10:00:00,83.94,83.94,83.69,83.71,4255.0,83.8497,83.8497,83.5999,83.6199,4255.0
2015-09-16 10:10:00,83.77,83.84,83.72,83.74,4200.0,83.6798,83.7498,83.6299,83.6499,4200.0
2015-09-16 10:20:00,83.7,83.72,83.65,83.67,2200.0,83.6099,83.6299,83.56,83.5799,2200.0
2015-09-16 10:30:00,83.75,83.75,83.66,83.66,1800.0,83.6599,83.6599,83.57,83.57,1800.0
2015-09-16 10:40:00,83.66,83.66,83.66,83.66,0.0,83.57,83.57,83.57,83.57,0.0
2015-09-16 10:50:00,83.74,83.74,83.65,83.71,2100.0,83.6499,83.6499,83.56,83.6199,2100.0
2015-09-16 11:00:00,83.67,83.72,83.62,83.64,12400.0,83.5799,83.6299,83.53,83.55,12400.0
2015-09-16 11:10:00,83.7,83.73,83.62,83.64,9900.0,83.6099,83.6399,83.53,83.55,9900.0
2015-09-16 11:20:00,83.65,83.73,83.62,83.63,6724.0,83.56,83.6399,83.53,83.54,6724.0
2015-09-16 11:30:00,83.63,83.64,83.53,83.56,6140.0,83.54,83.55,83.4401,83.4701,6140.0
2015-09-16 11:40:00,83.58,83.64,83.48,83.62,16843.0,83.49,83.55,83.3901,83.53,16843.0
2015-09-16 11:50:00,83.64,83.69,83.56,83.67,3984.0,83.55,83.5999,83.4701,83.5799,3984.0
2015-09-16 12:00:00,83.65,83.7,83.6,83.62,2922.0,83.56,83.6099,83.51,83.53,2922.0
2015-09-16 12:10:00,83.64,83.66,83.61,83.65,6700.0,83.55,83.57,83.52,83.56,6700.0
2015-09-16 12:20:00,83.72,83.72,83.54,83.54,5490.0,83.6299,83.6299,83.4501,83.4501,5490.0
2015-09-16 12:30:00,83.59,83.65,83.51,83.6,12434.0,83.5,83.56,83.4201,83.51,12434.0
2015-09-16 12:40:00,83.63,83.65,83.62,83.63,2291.0,83.54,83.56,83.53,83.54,2291.0
2015-09-16 12:50:00,83.65,83.65,83.63,83.65,2000.0,83.56,83.56,83.54,83.56,2000.0
2015-09-16 13:00:00,83.62,83.62,83.43,83.52,4800.0,83.53,83.53,83.3402,83.4301,4800.0
2015-09-16 13:10:00,83.54,83.54,83.52,83.53,300.0,83.4501,83.4501,83.4301,83.4401,300.0
2015-09-16 13:20:00,83.63,83.63,83.47,83.5,4340.0,83.54,83.54,83.3802,83.4101,4340.0
2015-09-16 13:30:00,83.44,83.5,83.42,83.42,2300.0,83.3502,83.4101,83.3302,83.3302,2300.0
2015-09-16 13:40:00,83.49,83.61,83.46,83.61,2900.0,83.4001,83.52,83.3702,83.52,2900.0
2015-09-16 13:50:00,83.62,83.65,83.6,83.63,2509.0,83.53,83.56,83.51,83.54,2509.0
2015-09-16 14:00:00,83.59,83.6,83.49,83.54,3300.0,83.5,83.51,83.4001,83.4501,3300.0
2015-09-16 14:10:00,83.61,83.63,83.41,83.41,1600.0,83.52,83.54,83.3202,83.3202,1600.0
2015-09-16 14:20:00,83.4,83.4,82.96,83.0,9000.0,83.3102,83.3102,82.8707,82.9107,9000.0
2015-09-16 14:30:00,83.04,83.07,82.97,83.01,3654.0,82.9506,82.9806,82.8807,82.9207,3654.0
2015-09-16 14:40:00,82.98,83.09,82.97,83.02,4337.0,82.8907,83.0006,82.8807,82.9306,4337.0
2015-09-16 14:50:00,83.04,83.06,82.92,83.0,3400.0,82.9506,82.9706,82.8308,82.9107,3400.0
2015-09-16 15:00:00,82.98,82.99,82.82,82.84,8335.0,82.8907,82.9007,82.7309,82.7508,8335.0
2015-09-16 15:10:00,82.92,82.96,82.81,82.83,8900.0,82.8308,82.8707,82.7209,82.7408,8900.0
2015-09-16 15:20:00,82.81,82.98,82.68,82.74,6823.0,82.7209,82.8907,82.591,82.6509,6823.0
2015-09-16 15:30:00,82.71,82.81,82.64,82.73,11300.0,82.621,82.7209,82.5511,82.641,11300.0
2015-09-16 15:40:00,82.71,82.73,82.53,82.59,19857.0,82.621,82.641,82.4412,82.5011,19857.0
2015-09-16 15:50:00,82.59,83.07,82.2,82.3,73105.0,82.5011,82.9806,82.1115,82.2114,73105.0
2015-09-17 09:30:00,82.41,82.73,82.41,82.6,5182.0,82.3213,82.641,82.3213,82.5111,5182.0
2015-09-17 09:40:00,82.66,82.9,82.66,82.9,1500.0,82.571,82.8108,82.571,82.8108,1500.0
2015-09-17 09:50:00,82.92,83.23,82.92,83.15,5400.0,82.8308,83.1404,82.8308,83.0605,5400.0
2015-09-17 10:00:00,83.12,83.33,83.06,83.25,1400.0,83.0305,83.2403,82.9706,83.1604,1400.0
2015-09-17 10:10:00,83.3,83.61,83.25,83.49,3300.0,83.2103,83.52,83.1604,83.4001,3300.0
2015-09-17 10:20:00,83.5,83.56,83.47,83.47,1001.0,83.4101,83.4701,83.3802,83.3802,1001.0
2015-09-17 10:30:00,83.53,83.53,83.38,83.38,800.0,83.4401,83.4401,83.2903,83.2903,800.0
2015-09-17 10:40:00,83.44,83.54,83.38,83.51,3650.0,83.3502,83.4501,83.2903,83.4201,3650.0
2015-09-17 10:50:00,83.58,83.58,83.32,83.43,4200.0,83.49,83.49,83.2303,83.3402,4200.0
2015-09-17 11:00:00,83.46,83.48,83.38,83.39,2501.0,83.3702,83.3901,83.2903,83.3002,2501.0
2015-09-17 11:10:00,83.46,83.46,83.34,83.46,3102.0,83.3702,83.3702,83.2503,83.3702,3102.0
2015-09-17 11:20:00,83.29,83.31,83.17,83.2,2372.0,83.2004,83.2203,83.0805,83.1104,2372.0
2015-09-17 11:30:00,83.23,83.25,83.2,83.25,1200.0,83.1404,83.1604,83.1104,83.1604,1200.0
2015-09-17 11:40:00,83.25,83.27,83.15,83.18,3600.0,83.1604,83.1804,83.0605,83.0905,3600.0
2015-09-17 11:50:00,83.21,83.21,83.17,83.19,501.0,83.1204,83.1204,83.0805,83.1005,501.0
2015-09-17 12:00:00,83.15,83.15,83.15,83.15,100.0,83.0605,83.0605,83.0605,83.0605,100.0
2015-09-17 12:10:00,83.29,83.43,83.25,83.4,8556.0,83.2004,83.3402,83.1604,83.3102,8556.0
2015-09-17 12:20:00,83.38,83.74,83.3,83.74,10490.0,83.2903,83.6499,83.2103,83.6499,10490.0
2015-09-17 12:30:00,83.76,83.88,83.63,83.64,4499.0,83.6698,83.7897,83.54,83.55,4499.0
2015-09-17 12:40:00,83.77,83.8,83.71,83.8,1500.0,83.6798,83.7098,83.6199,83.7098,1500.0
2015-09-17 12:50:00,83.86,84.03,83.75,83.94,2300.0,83.7697,83.9396,83.6599,83.8497,2300.0
2015-09-17 13:00:00,84.0,84.0,83.84,83.84,1900.0,83.9096,83.9096,83.7498,83.7498,1900.0
2015-09-17 13:10:00,83.81,84.01,83.81,84.01,600.0,83.7198,83.9196,83.7198,83.9196,600.0
2015-09-17 13:20:00,84.02,84.05,83.93,83.98,1800.0,83.9296,83.9595,83.8397,83.8896,1800.0
2015-09-17 13:30:00,84.02,84.12,83.95,83.95,2400.0,83.9296,84.0295,83.8596,83.8596,2400.0
2015-09-17 13:40:00,83.95,84.0,83.78,83.85,9415.0,83.8596,83.9096,83.6898,83.7598,9415.0
2015-09-17 13:50:00,83.86,83.91,83.67,83.86,2400.0,83.7697,83.8197,83.5799,83.7697,2400.0
2015-09-17 14:00:00,83.88,83.97,83.2,83.41,2039.0,83.7897,83.8796,83.1104,83.3202,2039.0
2015-09-17 14:10:00,83.68,83.72,83.68,83.68,1100.0,83.5899,83.6299,83.5899,83.5899,1100.0
2015-09-17 14:20:00,83.69,83.69,83.36,83.48,800.0,83.5999,83.5999,83.2703,83.3901,800.0
2015-09-17 14:30:00,83.6,83.67,83.48,83.56,1760.0,83.51,83.5799,83.3901,83.4701,1760.0
2015-09-17 14:40:00,83.77,84.02,83.75,83.75,8200.0,83.6798,83.9296,83.6599,83.6599,8200.0
2015-09-17 14:50:00,83.93,84.05,83.86,84.05,1341.0,83.8397,83.9595,83.7697,83.9595,1341.0
2015-09-17 15:00:00,84.02,84.12,83.78,83.78,15810.0,83.9296,84.0295,83.6898,83.6898,15810.0
2015-09-17 15:10:00,83.82,83.86,83.5,83.5,2501.0,83.7298,83.7697,83.4101,83.4101,2501.0
2015-09-17 15:20:00,83.55,83.63,83.25,83.48,3350.0,83.4601,83.54,83.1604,83.3901,3350.0
2015-09-17 15:30:00,83.58,83.72,83.39,83.54,4411.0,83.49,83.6299,83.3002,83.4501,4411.0
2015-09-17 15:40:00,83.63,83.8,83.35,83.42,4086.0,83.54,83.7098,83.2603,83.3302,4086.0
2015-09-17 15:50:00,83.35,83.66,83.3,83.31,18856.0,83.2603,83.57,83.2103,83.2203,18856.0
2015-09-18 09:30:00,82.24,82.69,81.99,82.69,39960.0,82.1515,82.601,81.9018,82.601,39960.0
2015-09-18 09:40:00,82.71,83.22,82.71,82.84,1200.0,82.621,83.1304,82.621,82.7508,1200.0
2015-09-18 09:50:00,82.81,82.81,82.65,82.65,500.0,82.7209,82.7209,82.561,82.561,500.0
2015-09-18 10:00:00,82.88,83.23,82.69,83.23,3241.0,82.7908,83.1404,82.601,83.1404,3241.0
2015-09-18 10:10:00,83.29,83.54,83.22,83.24,4600.0,83.2004,83.4501,83.1304,83.1504,4600.0
2015-09-18 10:20:00,83.24,83.89,83.24,83.86,4800.0,83.1504,83.7997,83.1504,83.7697,4800.0
2015-09-18 10:30:00,83.81,83.81,83.41,83.41,3300.0,83.7198,83.7198,83.3202,83.3202,3300.0
2015-09-18 10:40:00,83.41,83.71,83.41,83.54,3482.0,83.3202,83.6199,83.3202,83.4501,3482.0
2015-09-18 10:50:00,83.6,83.72,83.54,83.72,1570.0,83.51,83.6299,83.4501,83.6299,1570.0
2015-09-18 11:00:00,83.76,84.0,83.73,83.94,3672.0,83.6698,83.9096,83.6399,83.8497,3672.0
2015-09-18 11:10:00,83.86,84.0,83.73,83.89,4488.0,83.7697,83.9096,83.6399,83.7997,4488.0
2015-09-18 11:20:00,83.89,84.0,83.65,83.72,5600.0,83.7997,83.9096,83.56,83.6299,5600.0
2015-09-18 11:30:00,83.52,83.66,83.44,83.53,2019.0,83.4301,83.57,83.3502,83.4401,2019.0
2015-09-18 11:40:00,83.55,83.84,83.52,83.84,1300.0,83.4601,83.7498,83.4301,83.7498,1300.0
2015-09-18 11:50:00,83.95,83.95,83.8,83.81,1400.0,83.8596,83.8596,83.7098,83.7198,1400.0
2015-09-18 12:00:00,83.75,83.75,83.61,83.61,1300.0,83.6599,83.6599,83.52,83.52,1300.0
2015-09-18 12:10:00,83.63,83.63,83.34,83.43,1983.0,83.54,83.54,83.2503,83.3402,1983.0
2015-09-18 12:20:00,83.36,83.36,83.26,83.33,1400.0,83.2703,83.2703,83.1704,83.2403,1400.0
2015-09-18 12:30:00,83.13,83.25,83.13,83.17,300.0,83.0405,83.1604,83.0405,83.0805,300.0
2015-09-18 12:40:00,83.09,83.1,82.87,82.88,3117.0,83.0006,83.0106,82.7808,82.7908,3117.0
2015-09-18 12:50:00,82.88,83.11,82.88,83.11,1400.0,82.7908,83.0205,82.7908,83.0205,1400.0
2015-09-18 13:00:00,82.98,83.17,82.98,82.99,1500.0,82.8907,83.0805,82.8907,82.9007,1500.0
2015-09-18 13:10:00,82.95,82.99,82.72,82.88,1800.0,82.8607,82.9007,82.631,82.7908,1800.0
2015-09-18 13:20:00,82.78,82.78,82.55,82.55,2300.0,82.6909,82.6909,82.4611,82.4611,2300.0
2015-09-18 13:30:00,82.65,82.8,82.65,82.73,4102.0,82.561,82.7109,82.561,82.641,4102.0
2015-09-18 13:40:00,82.77,82.89,82.77,82.88,968.0,82.6809,82.8008,82.6809,82.7908,968.0
2015-09-18 13:50:00,82.84,82.85,82.74,82.8,1500.0,82.7508,82.7608,82.6509,82.7109,1500.0
2015-09-18 14:00:00,82.71,82.81,82.61,82.81,700.0,82.621,82.7209,82.5211,82.7209,700.0
2015-09-18 14:10:00,82.73,82.94,82.73,82.94,800.0,82.641,82.8507,82.641,82.8507,800.0
2015-09-18 14:20:00,82.9,83.1,82.9,82.95,1800.0,82.8108,83.0106,82.8108,82.8607,1800.0
2015-09-18 14:30:00,83.01,83.01,82.68,82.81,1677.0,82.9207,82.9207,82.591,82.7209,1677.0
2015-09-18 14:40:00,82.9,83.12,82.76,82.76,2800.0,82.8108,83.0305,82.6709,82.6709,2800.0
2015-09-18 14:50:00,82.8,82.95,82.72,82.86,5182.0,82.7109,82.8607,82.631,82.7708,5182.0
2015-09-18 15:00:00,82.91,83.02,82.72,82.73,5376.0,82.8208,82.9306,82.631,82.641,5376.0
2015-09-18 15:10:00,82.79,82.79,82.5,82.58,4800.0,82.7009,82.7009,82.4112,82.4911,4800.0
2015-09-18 15:20:00,82.6,82.63,82.18,82.31,11166.0,82.5111,82.5411,82.0915,82.2214,11166.0
2015-09-18 15:30:00,82.21,82.36,82.04,82.22,4000.0,82.1215,82.2714,81.9517,82.1315,4000.0
2015-09-18 15:40:00,82.25,82.25,82.06,82.15,12071.0,82.1615,82.1615,81.9717,82.0616,12071.0
2015-09-18 15:50:00,82.14,82.43,82.05,82.2,31145.0,82.0516,82.3413,81.9617,82.1115,31145.0
2015-09-21 09:30:00,82.8,82.8,82.34,82.53,2147.0,82.7109,82.7109,82.2514,82.4412,2147.0
2015-09-21 09:40:00,82.6,83.27,82.56,83.27,700.0,82.5111,83.1804,82.4711,83.1804,700.0
2015-09-21 09:50:00,83.28,83.3,82.87,82.87,2507.0,83.1904,83.2103,82.7808,82.7808,2507.0
2015-09-21 10:00:00,83.13,83.34,83.06,83.33,1700.0,83.0405,83.2503,82.9706,83.2403,1700.0
2015-09-21 10:10:00,83.2,83.37,82.95,83.37,1716.0,83.1104,83.2803,82.8607,83.2803,1716.0
2015-09-21 10:20:00,83.34,83.92,83.34,83.92,400.0,83.2503,83.8297,83.2503,83.8297,400.0
2015-09-21 10:30:00,83.87,84.0,83.68,83.91,3300.0,83.7797,83.9096,83.5899,83.8197,3300.0
2015-09-21 10:40:00,83.92,83.96,83.6,83.74,1400.0,83.8297,83.8696,83.51,83.6499,1400.0
2015-09-21 10:50:00,83.78,83.83,83.63,83.67,2400.0,83.6898,83.7398,83.54,83.5799,2400.0
2015-09-21 11:00:00,83.65,83.75,83.62,83.64,500.0,83.56,83.6599,83.53,83.55,500.0
2015-09-21 11:10:00,83.58,83.92,83.5,83.87,4900.0,83.49,83.8297,83.4101,83.7797,4900.0
2015-09-21 11:20:00,83.92,84.0,83.77,83.9,5200.0,83.8297,83.9096,83.6798,83.8097,5200.0
2015-09-21 11:30:00,83.8,84.0,83.61,83.84,4300.0,83.7098,83.9096,83.52,83.7498,4300.0
2015-09-21 11:40:00,83.79,83.83,83.62,83.77,2100.0,83.6998,83.7398,83.53,83.6798,2100.0
2015-09-21 11:50:00,83.73,83.78,83.58,83.64,2200.0,83.6399,83.6898,83.49,83.55,2200.0
2015-09-21 12:00:00,83.54,83.54,83.2,83.27,2000.0,83.4501,83.4501,83.1104,83.1804,2000.0
2015-09-21 12:10:00,83.34,83.37,83.27,83.35,1908.0,83.2503,83.2803,83.1804,83.2603,1908.0
2015-09-21 12:20:00,83.24,83.34,83.24,83.29,1900.0,83.1504,83.2503,83.1504,83.2004,1900.0
2015-09-21 12:30:00,83.19,83.23,83.07,83.16,900.0,83.1005,83.1404,82.9806,83.0705,900.0
2015-09-21 12:40:00,83.15,83.18,83.03,83.06,1774.0,83.0605,83.0905,82.9406,82.9706,1774.0
2015-09-21 12:50:00,82.87,82.87,82.78,82.83,830.0,82.7808,82.7808,82.6909,82.7408,830.0
2015-09-21 13:00:00,82.81,83.06,82.81,83.06,509.0,82.7209,82.9706,82.7209,82.9706,509.0
2015-09-21 13:10:00,83.0,83.39,83.0,83.34,1900.0,82.9107,83.3002,82.9107,83.2503,1900.0
2015-09-21 13:20:00,83.32,83.62,83.32,83.6,3156.0,83.2303,83.53,83.2303,83.51,3156.0
2015-09-21 13:30:00,83.64,83.65,83.44,83.62,1900.0,83.55,83.56,83.3502,83.53,1900.0
2015-09-21 13:40:00,83.58,83.68,83.48,83.57,1500.0,83.49,83.5899,83.3901,83.4801,1500.0
2015-09-21 13:50:00,83.45,83.51,83.42,83.42,1064.0,83.3602,83.4201,83.3302,83.3302,1064.0
2015-09-21 14:00:00,83.41,83.58,83.33,83.33,1871.0,83.3202,83.49,83.2403,83.2403,1871.0
2015-09-21 14:10:00,83.35,83.35,83.29,83.32,1000.0,83.2603,83.2603,83.2004,83.2303,1000.0
2015-09-21 14:20:00,83.35,83.54,83.35,83.42,1400.0,83.2603,83.4501,83.2603,83.3302,1400.0
2015-09-21 14:30:00,83.42,83.55,83.42,83.47,1283.0,83.3302,83.4601,83.3302,83.3802,1283.0
2015-09-21 14:40:00,83.53,83.6,83.49,83.6,1100.0,83.4401,83.51,83.4001,83.51,1100.0
2015-09-21 14:50:00,83.63,83.87,83.63,83.8,1897.0,83.54,83.7797,83.54,83.7098,1897.0
2015-09-21 15:00:00,83.86,83.86,83.57,83.75,900.0,83.7697,83.7697,83.4801,83.6599,900.0
2015-09-21 15:10:00,83.7,83.7,83.7,83.7,100.0,83.6099,83.6099,83.6099,83.6099,100.0
2015-09-21 15:20:00,83.69,83.69,83.43,83.48,2850.0,83.5999,83.5999,83.3402,83.3901,2850.0
2015-09-21 15:30:00,83.5,83.55,83.42,83.55,4700.0,83.4101,83.4601,83.3302,83.4601,4700.0
2015-09-21 15:40:00,83.52,83.57,83.45,83.57,2250.0,83.4301,83.4801,83.3602,83.4801,2250.0
2015-09-21 15:50:00,83.53,83.59,83.42,83.55,12184.0,83.4401,83.5,83.3302,83.4601,12184.0
2015-09-22 09:30:00,82.53,83.37,82.53,83.28,792.0,82.4412,83.2803,82.4412,83.1904,792.0
2015-09-22 09:40:00,83.21,83.28,82.98,82.98,1000.0,83.1204,83.1904,82.8907,82.8907,1000.0
2015-09-22 09:50:00,83.03,83.36,82.84,83.1,10600.0,82.9406,83.2703,82.7508,83.0106,10600.0
2015-09-22 10:00:00,83.24,83.43,83.14,83.39,5149.0,83.1504,83.3402,83.0505,83.3002,5149.0
2015-09-22 10:10:00,83.22,83.22,82.77,83.1,6000.0,83.1304,83.1304,82.6809,83.0106,6000.0
2015-09-22 10:20:00,83.1,83.21,83.03,83.19,2500.0,83.0106,83.1204,82.9406,83.1005,2500.0
2015-09-22 10:30:00,83.13,83.24,82.98,83.05,4866.0,83.0405,83.1504,82.8907,82.9606,4866.0
2015-09-22 10:40:00,83.17,83.17,83.0,83.15,600.0,83.0805,83.0805,82.9107,83.0605,600.0
2015-09-22 10:50:00,83.09,83.22,83.02,83.22,5151.0,83.0006,83.1304,82.9306,83.1304,5151.0
2015-09-22 11:00:00,83.2,83.27,83.06,83.06,2100.0,83.1104,83.1804,82.9706,82.9706,2100.0
2015-09-22 11:10:00,83.07,83.18,82.99,83.04,2490.0,82.9806,83.0905,82.9007,82.9506,2490.0
2015-09-22 11:20:00,83.09,83.09,82.88,82.96,4526.0,83.0006,83.0006,82.7908,82.8707,4526.0
2015-09-22 11:30:00,82.84,82.95,82.84,82.95,600.0,82.7508,82.8607,82.7508,82.8607,600.0
2015-09-22 11:40:00,83.06,83.06,82.82,82.96,400.0,82.9706,82.9706,82.7309,82.8707,400.0
2015-09-22 11:50:00,82.96,83.13,82.96,83.1,800.0,82.8707,83.0405,82.8707,83.0106,800.0
2015-09-22 12:00:00,82.99,83.08,82.99,83.08,700.0,82.9007,82.9906,82.9007,82.9906,700.0
2015-09-22 12:10:00,83.17,83.18,83.07,83.07,500.0,83.0805,83.0905,82.9806,82.9806,500.0
2015-09-22 12:20:00,83.17,83.21,83.17,83.21,500.0,83.0805,83.1204,83.0805,83.1204,500.0
2015-09-22 12:30:00,83.12,83.32,83.04,83.32,2000.0,83.0305,83.2303,82.9506,83.2303,2000.0
2015-09-22 12:40:00,83.19,83.19,83.08,83.08,1300.0,83.1005,83.1005,82.9906,82.9906,1300.0
2015-09-22 12:50:00,82.91,83.08,82.77,83.04,900.0,82.8208,82.9906,82.6809,82.9506,900.0
2015-09-22 13:00:00,83.1,83.1,82.91,82.91,608.0,83.0106,83.0106,82.8208,82.8208,608.0
2015-09-22 13:10:00,82.93,83.07,82.85,82.94,1500.0,82.8407,82.9806,82.7608,82.8507,1500.0
2015-09-22 13:20:00,82.77,82.77,82.56,82.56,800.0,82.6809,82.6809,82.4711,82.4711,800.0
2015-09-22 13:30:00,82.56,82.56,82.56,82.56,0.0,82.4711,82.4711,82.4711,82.4711,0.0
2015-09-22 13:40:00,82.85,82.85,82.64,82.64,1200.0,82.7608,82.7608,82.5511,82.5511,1200.0
2015-09-22 13:50:00,82.63,82.84,82.52,82.65,17680.0,82.5411,82.7508,82.4312,82.561,17680.0
2015-09-22 14:00:00,82.64,82.64,82.61,82.61,300.0,82.5511,82.5511,82.5211,82.5211,300.0
2015-09-22 14:10:00,82.64,82.8,82.64,82.8,600.0,82.5511,82.7109,82.5511,82.7109,600.0
2015-09-22 14:20:00,82.74,82.78,82.68,82.77,2100.0,82.6509,82.6909,82.591,82.6809,2100.0
2015-09-22 14:30:00,82.79,82.79,82.79,82.79,100.0,82.7009,82.7009,82.7009,82.7009,100.0
2015-09-22 14:40:00,82.72,82.84,82.63,82.84,1600.0,82.631,82.7508,82.5411,82.7508,1600.0
2015-09-22 14:50:00,82.69,82.75,82.63,82.75,900.0,82.601,82.6609,82.5411,82.6609,900.0
2015-09-22 15:00:00,82.72,82.73,82.67,82.73,1500.0,82.631,82.641,82.581,82.641,1500.0
2015-09-22 15:10:00,82.67,82.67,82.41,82.56,1710.0,82.581,82.581,82.3213,82.4711,1710.0
2015-09-22 15:20:00,82.61,82.66,82.57,82.63,1400.0,82.5211,82.571,82.4811,82.5411,1400.0
2015-09-22 15:30:00,82.8,82.81,82.63,82.69,2454.0,82.7109,82.7209,82.5411,82.601,2454.0
2015-09-22 15:40:00,82.78,82.84,82.57,82.57,1400.0,82.6909,82.7508,82.4811,82.4811,1400.0
2015-09-22 15:50:00,82.56,83.02,82.43,82.95,22002.0,82.4711,82.9306,82.3413,82.8607,22002.0
2015-09-23 09:30:00,83.01,83.21,82.62,82.77,8057.0,82.9207,83.1204,82.5311,82.6809,8057.0
2015-09-23 09:40:00,82.97,83.13,82.64,82.86,12772.0,82.8807,83.0405,82.5511,82.7708,12772.0
2015-09-23 09:50:00,82.89,83.25,82.89,83.25,2500.0,82.8008,83.1604,82.8008,83.1604,2500.0
2015-09-23 10:00:00,83.29,83.38,83.23,83.23,2100.0,83.2004,83.2903,83.1404,83.1404,2100.0
2015-09-23 10:10:00,83.34,83.36,83.15,83.16,4100.0,83.2503,83.2703,83.0605,83.0705,4100.0
2015-09-23 10:20:00,83.12,83.24,83.04,83.21,6200.0,83.0305,83.1504,82.9506,83.1204,6200.0
2015-09-23 10:30:00,83.17,83.17,82.9,83.04,12242.0,83.0805,83.0805,82.8108,82.9506,12242.0
2015-09-23 10:40:00,83.06,83.18,83.0,83.08,3500.0,82.9706,83.0905,82.9107,82.9906,3500.0
2015-09-23 10:50:00,83.07,83.18,83.0,83.09,5882.0,82.9806,83.0905,82.9107,83.0006,5882.0
2015-09-23 11:00:00,83.16,83.18,82.95,83.0,3500.0,83.0705,83.0905,82.8607,82.9107,3500.0
2015-09-23 11:10:00,83.0,83.06,82.92,82.95,1900.0,82.9107,82.9706,82.8308,82.8607,1900.0
2015-09-23 11:20:00,82.95,82.96,82.85,82.87,2426.0,82.8607,82.8707,82.7608,82.7808,2426.0
2015-09-23 11:30:00,82.81,82.89,82.71,82.89,300.0,82.7209,82.8008,82.621,82.8008,300.0
2015-09-23 11:40:00,82.77,82.77,82.62,82.62,1800.0,82.6809,82.6809,82.5311,82.5311,1800.0
2015-09-23 11:50:00,82.56,82.74,82.56,82.63,1400.0,82.4711,82.6509,82.4711,82.5411,1400.0
2015-09-23 12:00:00,82.7,82.7,82.24,82.32,700.0,82.611,82.611,82.1515,82.2314,700.0
2015-09-23 12:10:00,82.32,82.32,82.32,82.32,0.0,82.2314,82.2314,82.2314,82.2314,0.0
2015-09-23 12:20:00,82.24,82.28,82.14,82.28,1200.0,82.1515,82.1914,82.0516,82.1914,1200.0
2015-09-23 12:30:00,82.27,82.28,82.13,82.13,1800.0,82.1815,82.1914,82.0416,82.0416,1800.0
2015-09-23 12:40:00,82.22,82.31,82.22,82.24,900.0,82.1315,82.2214,82.1315,82.1515,900.0
2015-09-23 12:50:00,82.31,82.5,82.28,82.5,13571.0,82.2214,82.4112,82.1914,82.4112,13571.0
2015-09-23 13:00:00,82.42,82.58,82.35,82.58,5703.0,82.3313,82.4911,82.2614,82.4911,5703.0
2015-09-23 13:10:00,82.59,82.76,82.53,82.68,3597.0,82.5011,82.6709,82.4412,82.591,3597.0
2015-09-23 13:20:00,82.65,82.7,82.57,82.7,1300.0,82.561,82.611,82.4811,82.611,1300.0
2015-09-23 13:30:00,82.73,83.11,82.67,83.11,3240.0,82.641,83.0205,82.581,83.0205,3240.0
2015-09-23 13:40:00,83.08,83.17,83.0,83.02,8800.0,82.9906,83.0805,82.9107,82.9306,8800.0
2015-09-23 13:50:00,83.03,83.14,82.94,83.14,2636.0,82.9406,83.0505,82.8507,83.0505,2636.0
2015-09-23 14:00:00,83.11,83.11,82.95,83.0,10302.0,83.0205,83.0205,82.8607,82.9107,10302.0
2015-09-23 14:10:00,82.97,82.97,82.88,82.88,600.0,82.8807,82.8807,82.7908,82.7908,600.0
2015-09-23 14:20:00,82.84,82.84,82.84,82.84,100.0,82.7508,82.7508,82.7508,82.7508,100.0
2015-09-23 14:30:00,82.81,82.81,82.74,82.78,300.0,82.7209,82.7209,82.6509,82.6909,300.0
2015-09-23 14:40:00,82.71,82.71,82.68,82.69,200.0,82.621,82.621,82.591,82.601,200.0
2015-09-23 14:50:00,82.65,82.7,82.61,82.61,1920.0,82.561,82.611,82.5211,82.5211,1920.0
2015-09-23 15:00:00,82.48,82.64,82.48,82.56,1121.0,82.3912,82.5511,82.3912,82.4711,1121.0
2015-09-23 15:10:00,82.59,82.59,82.54,82.56,1500.0,82.5011,82.5011,82.4512,82.4711,1500.0
2015-09-23 15:20:00,82.54,82.6,82.52,82.58,9400.0,82.4512,82.5111,82.4312,82.4911,9400.0
2015-09-23 15:30:00,82.63,82.63,82.53,82.55,2100.0,82.5411,82.5411,82.4412,82.4611,2100.0
2015-09-23 15:40:00,82.6,82.61,82.47,82.55,10312.0,82.5111,82.5211,82.3812,82.4611,10312.0
2015-09-23 15:50:00,82.55,82.65,82.5,82.56,16994.0,82.4611,82.561,82.4112,82.4711,16994.0
2015-09-24 09:30:00,81.89,82.48,81.89,82.12,9884.0,81.8019,82.3912,81.8019,82.0316,9884.0
2015-09-24 09:40:00,82.08,82.35,81.5,81.8,2103.0,81.9917,82.2614,81.4123,81.712,2103.0
2015-09-24 09:50:00,81.89,81.89,81.89,81.89,100.0,81.8019,81.8019,81.8019,81.8019,100.0
2015-09-24 10:00:00,81.9,82.04,81.86,81.98,7900.0,81.8118,81.9517,81.7719,81.8918,7900.0
2015-09-24 10:10:00,82.21,82.31,82.03,82.31,10417.0,82.1215,82.2214,81.9417,82.2214,10417.0
2015-09-24 10:20:00,82.25,82.4,82.16,82.37,3625.0,82.1615,82.3113,82.0716,82.2813,3625.0
2015-09-24 10:30:00,82.17,82.24,82.12,82.17,1700.0,82.0816,82.1515,82.0316,82.0816,1700.0
2015-09-24 10:40:00,82.05,82.16,82.05,82.12,1100.0,81.9617,82.0716,81.9617,82.0316,1100.0
2015-09-24 10:50:00,82.32,82.32,82.22,82.22,400.0,82.2314,82.2314,82.1315,82.1315,400.0
2015-09-24 11:00:00,82.12,82.12,81.92,82.1,2000.0,82.0316,82.0316,81.8318,82.0116,2000.0
2015-09-24 11:10:00,82.15,82.19,82.03,82.17,1300.0,82.0616,82.1015,81.9417,82.0816,1300.0
2015-09-24 11:20:00,82.16,82.32,82.13,82.16,1600.0,82.0716,82.2314,82.0416,82.0716,1600.0
2015-09-24 11:30:00,82.13,82.3,82.12,82.16,3000.0,82.0416,82.2114,82.0316,82.0716,3000.0
2015-09-24 11:40:00,82.15,82.24,82.11,82.11,1200.0,82.0616,82.1515,82.0216,82.0216,1200.0
2015-09-24 11:50:00,82.12,82.19,82.12,82.15,1200.0,82.0316,82.1015,82.0316,82.0616,1200.0
2015-09-24 12:00:00,82.16,82.17,82.15,82.15,500.0,82.0716,82.0816,82.0616,82.0616,500.0
2015-09-24 12:10:00,82.14,82.18,82.06,82.17,385.0,82.0516,82.0915,81.9717,82.0816,385.0
2015-09-24 12:20:00,82.17,82.3,82.11,82.26,2100.0,82.0816,82.2114,82.0216,82.1715,2100.0
2015-09-24 12:30:00,82.25,82.47,82.25,82.45,1800.0,82.1615,82.3812,82.1615,82.3613,1800.0
2015-09-24 12:40:00,82.54,82.58,82.43,82.43,800.0,82.4512,82.4911,82.3413,82.3413,800.0
2015-09-24 12:50:00,82.4,82.42,82.28,82.3,1100.0,82.3113,82.3313,82.1914,82.2114,1100.0
2015-09-24 13:00:00,82.21,82.29,82.21,82.26,1300.0,82.1215,82.2014,82.1215,82.1715,1300.0
2015-09-24 13:10:00,82.31,82.31,82.17,82.17,900.0,82.2214,82.2214,82.0816,82.0816,900.0
2015-09-24 13:20:00,82.01,82.08,81.99,82.08,500.0,81.9217,81.9917,81.9018,81.9917,500.0
2015-09-24 13:30:00,82.04,82.1,82.0,82.0,1000.0,81.9517,82.0116,81.9117,81.9117,1000.0
2015-09-24 13:40:00,81.98,82.06,81.92,81.98,1500.0,81.8918,81.9717,81.8318,81.8918,1500.0
2015-09-24 13:50:00,82.07,82.08,81.95,81.97,1462.0,81.9817,81.9917,81.8618,81.8818,1462.0
2015-09-24 14:00:00,81.94,82.1,81.94,81.96,1144.0,81.8518,82.0116,81.8518,81.8718,1144.0
2015-09-24 14:10:00,82.0,82.06,81.97,81.97,900.0,81.9117,81.9717,81.8818,81.8818,900.0
2015-09-24 14:20:00,82.07,82.18,82.0,82.0,1100.0,81.9817,82.0915,81.9117,81.9117,1100.0
2015-09-24 14:30:00,82.0,82.0,82.0,82.0,0.0,81.9117,81.9117,81.9117,81.9117,0.0
2015-09-24 14:40:00,82.2,82.78,82.04,82.78,7000.0,82.1115,82.6909,81.9517,82.6909,7000.0
2015-09-24 14:50:00,82.72,82.96,82.67,82.72,2400.0,82.631,82.8707,82.581,82.631,2400.0
2015-09-24 15:00:00,82.73,82.89,82.61,82.61,2400.0,82.641,82.8008,82.5211,82.5211,2400.0
2015-09-24 15:10:00,82.63,82.87,82.63,82.86,2400.0,82.5411,82.7808,82.5411,82.7708,2400.0
2015-09-24 15:20:00,82.94,83.12,82.89,82.97,3704.0,82.8507,83.0305,82.8008,82.8807,3704.0
2015-09-24 15:30:00,82.93,83.01,82.75,82.77,3400.0,82.8407,82.9207,82.6609,82.6809,3400.0
2015-09-24 15:40:00,82.81,82.98,82.76,82.88,4000.0,82.7209,82.8907,82.6709,82.7908,4000.0
2015-09-24 15:50:00,82.89,83.07,82.73,83.02,16600.0,82.8008,82.9806,82.641,82.9306,16600.0
2015-09-25 09:30:00,83.45,83.95,83.45,83.59,5622.0,83.3602,83.8596,83.3602,83.5,5622.0
2015-09-25 09:40:00,83.44,83.66,83.26,83.62,3200.0,83.3502,83.57,83.1704,83.53,3200.0
2015-09-25 09:50:00,83.68,83.77,83.5,83.5,3183.0,83.5899,83.6798,83.4101,83.4101,3183.0
2015-09-25 10:00:00,83.53,83.63,83.53,83.63,1100.0,83.4401,83.54,83.4401,83.54,1100.0
2015-09-25 10:10:00,83.7,83.98,83.7,83.86,2200.0,83.6099,83.8896,83.6099,83.7697,2200.0
2015-09-25 10:20:00,83.91,83.96,83.71,83.71,2421.0,83.8197,83.8696,83.6199,83.6199,2421.0
2015-09-25 10:30:00,83.78,84.01,83.7,84.01,2400.0,83.6898,83.9196,83.6099,83.9196,2400.0
2015-09-25 10:40:00,84.03,84.05,84.02,84.05,2000.0,83.9396,83.9595,83.9296,83.9595,2000.0
2015-09-25 10:50:00,84.03,84.2,83.99,84.15,3039.0,83.9396,84.1094,83.8996,84.0594,3039.0
2015-09-25 11:00:00,84.11,84.2,84.11,84.13,3000.0,84.0195,84.1094,84.0195,84.0394,3000.0
2015-09-25 11:10:00,84.2,84.29,84.18,84.18,1700.0,84.1094,84.1993,84.0894,84.0894,1700.0
2015-09-25 11:20:00,84.2,84.29,84.19,84.23,3700.0,84.1094,84.1993,84.0994,84.1393,3700.0
2015-09-25 11:30:00,84.27,84.27,83.67,83.67,5200.0,84.1793,84.1793,83.5799,83.5799,5200.0
2015-09-25 11:40:00,83.57,83.68,83.51,83.58,4557.0,83.4801,83.5899,83.4201,83.49,4557.0
2015-09-25 11:50:00,83.63,83.66,83.49,83.49,1100.0,83.54,83.57,83.4001,83.4001,1100.0
2015-09-25 12:00:00,83.44,83.61,83.44,83.46,1000.0,83.3502,83.52,83.3502,83.3702,1000.0
2015-09-25 12:10:00,83.45,83.5,83.28,83.28,800.0,83.3602,83.4101,83.1904,83.1904,800.0
2015-09-25 12:20:00,83.13,83.17,83.13,83.17,600.0,83.0405,83.0805,83.0405,83.0805,600.0
2015-09-25 12:30:00,83.17,83.29,83.17,83.29,500.0,83.0805,83.2004,83.0805,83.2004,500.0
2015-09-25 12:40:00,83.3,83.48,83.3,83.47,900.0,83.2103,83.3901,83.2103,83.3802,900.0
2015-09-25 12:50:00,83.38,83.5,83.36,83.47,1600.0,83.2903,83.4101,83.2703,83.3802,1600.0
2015-09-25 13:00:00,83.52,83.68,83.52,83.62,400.0,83.4301,83.5899,83.4301,83.53,400.0
2015-09-25 13:10:00,83.65,83.67,83.62,83.62,400.0,83.56,83.5799,83.53,83.53,400.0
2015-09-25 13:20:00,83.59,83.63,83.5,83.63,900.0,83.5,83.54,83.4101,83.54,900.0
2015-09-25 13:30:00,83.57,83.57,83.45,83.5,670.0,83.4801,83.4801,83.3602,83.4101,670.0
2015-09-25 13:40:00,83.5,83.51,83.4,83.5,900.0,83.4101,83.4201,83.3102,83.4101,900.0
2015-09-25 13:50:00,83.54,83.59,83.54,83.57,500.0,83.4501,83.5,83.4501,83.4801,500.0
2015-09-25 14:00:00,83.74,83.91,83.73,83.8,900.0,83.6499,83.8197,83.6399,83.7098,900.0
2015-09-25 14:10:00,83.72,83.72,83.32,83.33,900.0,83.6299,83.6299,83.2303,83.2403,900.0
2015-09-25 14:20:00,83.24,83.24,82.97,82.97,2000.0,83.1504,83.1504,82.8807,82.8807,2000.0
2015-09-25 14:30:00,83.09,83.12,83.0,83.12,500.0,83.0006,83.0305,82.9107,83.0305,500.0
2015-09-25 14:40:00,82.95,82.97,82.88,82.88,900.0,82.8607,82.8807,82.7908,82.7908,900.0
2015-09-25 14:50:00,82.85,82.99,82.85,82.9,1405.0,82.7608,82.9007,82.7608,82.8108,1405.0
2015-09-25 15:00:00,82.9,82.9,82.47,82.47,2300.0,82.8108,82.8108,82.3812,82.3812,2300.0
2015-09-25 15:10:00,82.39,82.39,82.08,82.25,1969.0,82.3013,82.3013,81.9917,82.1615,1969.0
2015-09-25 15:20:00,82.43,82.68,82.43,82.59,1700.0,82.3413,82.591,82.3413,82.5011,1700.0
2015-09-25 15:30:00,82.57,82.66,82.49,82.49,6123.0,82.4811,82.571,82.4012,82.4012,6123.0
2015-09-25 15:40:00,82.41,82.59,82.41,82.46,7847.0,82.3213,82.5011,82.3213,82.3712,7847.0
2015-09-25 15:50:00,82.46,82.56,82.33,82.41,19269.0,82.3712,82.4711,82.2414,82.3213,19269.0
2015-09-28 09:30:00,82.16,82.72,82.16,82.61,4994.0,82.0716,82.631,82.0716,82.5211,4994.0
2015-09-28 09:40:00,82.75,83.06,82.67,83.03,9100.0,82.6609,82.9706,82.581,82.9406,9100.0
2015-09-28 09:50:00,83.03,83.34,82.86,83.16,10087.0,82.9406,83.2503,82.7708,83.0705,10087.0
2015-09-28 10:00:00,82.94,83.15,82.74,82.89,5071.0,82.8507,83.0605,82.6509,82.8008,5071.0
2015-09-28 10:10:00,82.91,83.02,82.76,82.87,4858.0,82.8208,82.9306,82.6709,82.7808,4858.0
2015-09-28 10:20:00,83.0,83.48,82.89,83.42,23838.0,82.9107,83.3901,82.8008,83.3302,23838.0
2015-09-28 10:30:00,83.4,83.4,83.14,83.27,3196.0,83.3102,83.3102,83.0505,83.1804,3196.0
2015-09-28 10:40:00,83.25,83.37,83.15,83.37,2500.0,83.1604,83.2803,83.0605,83.2803,2500.0
2015-09-28 10:50:00,83.16,83.21,82.87,82.96,1100.0,83.0705,83.1204,82.7808,82.8707,1100.0
2015-09-28 11:00:00,82.93,83.13,82.89,82.9,1000.0,82.8407,83.0405,82.8008,82.8108,1000.0
2015-09-28 11:10:00,82.85,83.0,82.84,82.99,1000.0,82.7608,82.9107,82.7508,82.9007,1000.0
2015-09-28 11:20:00,82.77,82.84,82.63,82.68,2200.0,82.6809,82.7508,82.5411,82.591,2200.0
2015-09-28 11:30:00,82.72,82.87,82.65,82.73,1607.0,82.631,82.7808,82.561,82.641,1607.0
2015-09-28 11:40:00,82.87,82.9,82.74,82.75,3171.0,82.7808,82.8108,82.6509,82.6609,3171.0
2015-09-28 11:50:00,82.8,82.95,82.61,82.61,1724.0,82.7109,82.8607,82.5211,82.5211,1724.0
2015-09-28 12:00:00,82.61,82.7,82.55,82.55,2000.0,82.5211,82.611,82.4611,82.4611,2000.0
2015-09-28 12:10:00,82.2,82.7,82.2,82.59,3316.0,82.1115,82.611,82.1115,82.5011,3316.0
2015-09-28 12:20:00,82.57,83.02,82.57,83.02,800.0,82.4811,82.9306,82.4811,82.9306,800.0
2015-09-28 12:30:00,82.86,82.95,82.67,82.67,3300.0,82.7708,82.8607,82.581,82.581,3300.0
2015-09-28 12:40:00,82.66,82.67,82.45,82.6,6600.0,82.571,82.581,82.3613,82.5111,6600.0
2015-09-28 12:50:00,82.6,82.68,82.45,82.45,5031.0,82.5111,82.591,82.3613,82.3613,5031.0
2015-09-28 13:00:00,82.43,82.65,82.42,82.6,2484.0,82.3413,82.561,82.3313,82.5111,2484.0
2015-09-28 13:10:00,82.63,82.63,82.42,82.47,3000.0,82.5411,82.5411,82.3313,82.3812,3000.0
2015-09-28 13:20:00,82.46,82.6,82.3,82.3,2305.0,82.3712,82.5111,82.2114,82.2114,2305.0
2015-09-28 13:30:00,82.32,82.46,82.3,82.45,3000.0,82.2314,82.3712,82.2114,82.3613,3000.0
2015-09-28 13:40:00,82.41,82.55,82.38,82.55,1200.0,82.3213,82.4611,82.2913,82.4611,1200.0
2015-09-28 13:50:00,82.5,82.5,82.38,82.39,3753.0,82.4112,82.4112,82.2913,82.3013,3753.0
2015-09-28 14:00:00,82.38,82.38,82.1,82.24,4103.0,82.2913,82.2913,82.0116,82.1515,4103.0
2015-09-28 14:10:00,82.19,82.22,81.81,81.93,919.0,82.1015,82.1315,81.7219,81.8418,919.0
2015-09-28 14:20:00,81.91,82.01,81.89,82.01,2000.0,81.8218,81.9217,81.8019,81.9217,2000.0
2015-09-28 14:30:00,82.19,82.27,82.12,82.27,580.0,82.1015,82.1815,82.0316,82.1815,580.0
2015-09-28 14:40:00,82.33,82.45,82.31,82.31,1500.0,82.2414,82.3613,82.2214,82.2214,1500.0
2015-09-28 14:50:00,82.33,82.33,81.82,81.82,5500.0,82.2414,82.2414,81.7319,81.7319,5500.0
2015-09-28 15:00:00,81.82,81.92,81.69,81.82,3100.0,81.7319,81.8318,81.6021,81.7319,3100.0
2015-09-28 15:10:00,81.76,81.88,81.76,81.88,1446.0,81.672,81.7919,81.672,81.7919,1446.0
2015-09-28 15:20:00,81.92,81.92,81.76,81.79,1954.0,81.8318,81.8318,81.672,81.702,1954.0
2015-09-28 15:30:00,81.82,82.01,81.81,81.94,4874.0,81.7319,81.9217,81.7219,81.8518,4874.0
2015-09-28 15:40:00,81.88,82.11,81.78,81.78,5419.0,81.7919,82.0216,81.692,81.692,5419.0
2015-09-28 15:50:00,81.86,81.9,81.68,81.7,9458.0,81.7719,81.8118,81.5921,81.6121,9458.0
2015-09-29 09:30:00,81.75,81.75,81.34,81.36,1563.0,81.662,81.662,81.2525,81.2724,1563.0
2015-09-29 09:40:00,81.08,81.15,80.85,80.85,2021.0,80.9927,81.0627,80.763,80.763,2021.0
2015-09-29 09:50:00,80.88,81.41,80.88,81.41,800.0,80.7929,81.3224,80.7929,81.3224,800.0
2015-09-29 10:00:00,81.66,81.86,81.43,81.62,5700.0,81.5721,81.7719,81.3424,81.5322,5700.0
2015-09-29 10:10:00,81.54,81.73,81.53,81.61,3500.0,81.4522,81.642,81.4422,81.5222,3500.0
2015-09-29 10:20:00,81.69,81.96,81.66,81.85,2000.0,81.6021,81.8718,81.5721,81.7619,2000.0
2015-09-29 10:30:00,81.89,82.05,81.84,81.93,3233.0,81.8019,81.9617,81.7519,81.8418,3233.0
2015-09-29 10:40:00,81.98,82.11,81.81,81.93,4440.0,81.8918,82.0216,81.7219,81.8418,4440.0
2015-09-29 10:50:00,81.92,82.18,81.84,82.13,1800.0,81.8318,82.0915,81.7519,82.0416,1800.0
2015-09-29 11:00:00,82.11,82.28,82.05,82.06,2903.0,82.0216,82.1914,81.9617,81.9717,2903.0
2015-09-29 11:10:00,82.12,82.14,81.72,81.86,3462.0,82.0316,82.0516,81.632,81.7719,3462.0
2015-09-29 11:20:00,81.88,82.21,81.88,82.13,3282.0,81.7919,82.1215,81.7919,82.0416,3282.0
2015-09-29 11:30:00,82.12,82.12,81.86,81.98,1809.0,82.0316,82.0316,81.7719,81.8918,1809.0
2015-09-29 11:40:00,82.01,82.22,81.8,82.15,2812.0,81.9217,82.1315,81.712,82.0616,2812.0
2015-09-29 11:50:00,82.11,82.36,82.04,82.08,2828.0,82.0216,82.2714,81.9517,81.9917,2828.0
2015-09-29 12:00:00,82.08,82.19,81.97,82.05,2400.0,81.9917,82.1015,81.8818,81.9617,2400.0
2015-09-29 12:10:00,81.99,82.19,81.85,82.05,3900.0,81.9018,82.1015,81.7619,81.9617,3900.0
2015-09-29 12:20:00,82.05,82.35,81.92,82.24,2500.0,81.9617,82.2614,81.8318,82.1515,2500.0
2015-09-29 12:30:00,82.13,82.13,82.06,82.07,1000.0,82.0416,82.0416,81.9717,81.9817,1000.0
2015-09-29 12:40:00,82.03,82.21,81.9,82.03,3000.0,81.9417,82.1215,81.8118,81.9417,3000.0
2015-09-29 12:50:00,82.02,82.1,81.78,81.79,2100.0,81.9317,82.0116,81.692,81.702,2100.0
2015-09-29 13:00:00,81.82,82.3,81.82,82.26,2300.0,81.7319,82.2114,81.7319,82.1715,2300.0
2015-09-29 13:10:00,82.24,82.4,82.23,82.34,1400.0,82.1515,82.3113,82.1415,82.2514,1400.0
2015-09-29 13:20:00,82.33,82.36,82.28,82.29,1003.0,82.2414,82.2714,82.1914,82.2014,1003.0
2015-09-29 13:30:00,82.28,82.39,82.19,82.25,1500.0,82.1914,82.3013,82.1015,82.1615,1500.0
2015-09-29 13:40:00,82.34,82.49,82.33,82.33,2001.0,82.2514,82.4012,82.2414,82.2414,2001.0
2015-09-29 13:50:00,82.3,82.39,82.19,82.36,2600.0,82.2114,82.3013,82.1015,82.2714,2600.0
2015-09-29 14:00:00,82.32,82.5,82.32,82.38,4500.0,82.2314,82.4112,82.2314,82.2913,4500.0
2015-09-29 14:10:00,82.49,82.53,82.47,82.53,1000.0,82.4012,82.4412,82.3812,82.4412,1000.0
2015-09-29 14:20:00,82.54,82.7,82.38,82.57,6001.0,82.4512,82.611,82.2913,82.4811,6001.0
2015-09-29 14:30:00,82.5,82.56,82.39,82.46,1900.0,82.4112,82.4711,82.3013,82.3712,1900.0
2015-09-29 14:40:00,82.41,82.5,82.36,82.39,5204.0,82.3213,82.4112,82.2714,82.3013,5204.0
2015-09-29 14:50:00,82.39,82.48,82.37,82.37,3773.0,82.3013,82.3912,82.2813,82.2813,3773.0
2015-09-29 15:00:00,82.33,82.69,82.29,82.41,7692.0,82.2414,82.601,82.2014,82.3213,7692.0
2015-09-29 15:10:00,82.4,82.58,82.3,82.45,6433.0,82.3113,82.4911,82.2114,82.3613,6433.0
2015-09-29 15:20:00,82.39,82.44,82.31,82.38,6100.0,82.3013,82.3513,82.2214,82.2913,6100.0
2015-09-29 15:30:00,82.42,82.62,82.39,82.5,6400.0,82.3313,82.5311,82.3013,82.4112,6400.0
2015-09-29 15:40:00,82.43,82.7,82.35,82.7,11678.0,82.3413,82.611,82.2614,82.611,11678.0
2015-09-29 15:50:00,82.68,82.96,82.66,82.8,31963.0,82.591,82.8707,82.571,82.7109,31963.0
2015-09-30 09:30:00,83.72,84.39,83.44,84.39,15219.0,83.6299,84.2992,83.3502,84.2992,15219.0
2015-09-30 09:40:00,84.16,84.52,83.3,84.1,10342.0,84.0694,84.429,83.2103,84.0095,10342.0
2015-09-30 09:50:00,84.35,84.38,83.7,83.74,2800.0,84.2592,84.2892,83.6099,83.6499,2800.0
2015-09-30 10:00:00,83.61,83.87,83.61,83.75,9700.0,83.52,83.7797,83.52,83.6599,9700.0
2015-09-30 10:10:00,83.78,83.93,83.64,83.64,10300.0,83.6898,83.8397,83.55,83.55,10300.0
2015-09-30 10:20:00,83.85,84.18,83.73,84.18,6000.0,83.7598,84.0894,83.6399,84.0894,6000.0
2015-09-30 10:30:00,84.15,84.26,83.88,84.22,2800.0,84.0594,84.1693,83.7897,84.1294,2800.0
2015-09-30 10:40:00,84.07,84.07,83.85,83.97,2301.0,83.9795,83.9795,83.7598,83.8796,2301.0
2015-09-30 10:50:00,83.82,83.82,83.57,83.72,3300.0,83.7298,83.7298,83.4801,83.6299,3300.0
2015-09-30 11:00:00,83.65,83.75,83.64,83.73,400.0,83.56,83.6599,83.55,83.6399,400.0
2015-09-30 11:10:00,83.69,83.92,83.58,83.92,2500.0,83.5999,83.8297,83.49,83.8297,2500.0
2015-09-30 11:20:00,83.95,83.95,83.67,83.67,3665.0,83.8596,83.8596,83.5799,83.5799,3665.0
2015-09-30 11:30:00,83.6,83.78,83.57,83.67,6700.0,83.51,83.6898,83.4801,83.5799,6700.0
2015-09-30 11:40:00,83.67,84.06,83.54,83.98,4000.0,83.5799,83.9695,83.4501,83.8896,4000.0
2015-09-30 11:50:00,84.05,84.05,83.7,83.7,2700.0,83.9595,83.9595,83.6099,83.6099,2700.0
2015-09-30 12:00:00,83.74,84.02,83.41,83.77,4144.0,83.6499,83.9296,83.3202,83.6798,4144.0
2015-09-30 12:10:00,83.74,84.03,83.67,83.96,3900.0,83.6499,83.9396,83.5799,83.8696,3900.0
2015-09-30 12:20:00,83.8,84.45,83.69,84.23,8100.0,83.7098,84.3591,83.5999,84.1393,8100.0
2015-09-30 12:30:00,84.25,84.34,83.93,84.1,6399.0,84.1593,84.2492,83.8397,84.0095,6399.0
2015-09-30 12:40:00,84.03,84.03,83.7,83.78,15700.0,83.9396,83.9396,83.6099,83.6898,15700.0
2015-09-30 12:50:00,83.64,84.06,83.64,83.98,3300.0,83.55,83.9695,83.55,83.8896,3300.0
2015-09-30 13:00:00,83.99,84.0,83.9,83.94,3800.0,83.8996,83.9096,83.8097,83.8497,3800.0
2015-09-30 13:10:00,83.91,84.24,83.9,84.15,1100.0,83.8197,84.1493,83.8097,84.0594,1100.0
2015-09-30 13:20:00,84.24,84.45,84.07,84.27,3000.0,84.1493,84.3591,83.9795,84.1793,3000.0
2015-09-30 13:30:00,84.2,84.2,83.99,84.0,5159.0,84.1094,84.1094,83.8996,83.9096,5159.0
2015-09-30 13:40:00,84.0,84.13,83.82,83.87,5100.0,83.9096,84.0394,83.7298,83.7797,5100.0
2015-09-30 13:50:00,83.87,84.01,83.84,83.9,3635.0,83.7797,83.9196,83.7498,83.8097,3635.0
2015-09-30 14:00:00,83.88,84.0,83.8,84.0,3900.0,83.7897,83.9096,83.7098,83.9096,3900.0
2015-09-30 14:10:00,83.96,84.0,83.91,84.0,1700.0,83.8696,83.9096,83.8197,83.9096,1700.0
2015-09-30 14:20:00,84.0,84.1,84.0,84.1,2300.0,83.9096,84.0095,83.9096,84.0095,2300.0
2015-09-30 14:30:00,84.12,84.35,83.98,84.35,4700.0,84.0295,84.2592,83.8896,84.2592,4700.0
2015-09-30 14:40:00,84.34,84.61,84.31,84.47,2700.0,84.2492,84.5189,84.2193,84.3791,2700.0
2015-09-30 14:50:00,84.47,84.65,84.42,84.65,2700.0,84.3791,84.5589,84.3291,84.5589,2700.0
2015-09-30 15:00:00,84.67,84.72,84.48,84.48,4604.0,84.5789,84.6288,84.3891,84.3891,4604.0
2015-09-30 15:10:00,84.54,84.64,84.46,84.57,3600.0,84.449,84.5489,84.3691,84.479,3600.0
2015-09-30 15:20:00,84.58,84.8,84.53,84.66,6200.0,84.489,84.7087,84.439,84.5689,6200.0
2015-09-30 15:30:00,84.69,85.06,84.61,84.79,6900.0,84.5988,84.9684,84.5189,84.6987,6900.0
2015-09-30 15:40:00,84.82,84.93,84.68,84.81,12200.0,84.7287,84.8386,84.5889,84.7187,12200.0
2015-09-30 15:50:00,84.8,84.85,84.49,84.5,34778.0,84.7087,84.7587,84.3991,84.4091,34778.0
2015-10-01 09:30:00,84.51,85.22,84.43,84.46,2092.0,84.419,85.1283,84.3391,84.3691,2092.0
2015-10-01 09:40:00,84.21,84.82,84.18,84.71,1329.0,84.1194,84.7287,84.0894,84.6188,1329.0
2015-10-01 09:50:00,84.81,84.83,84.57,84.57,2800.0,84.7187,84.7387,84.479,84.479,2800.0
2015-10-01 10:00:00,84.37,84.8,84.26,84.8,2265.0,84.2792,84.7087,84.1693,84.7087,2265.0
2015-10-01 10:10:00,84.91,85.57,84.91,85.22,8500.0,84.8186,85.4779,84.8186,85.1283,8500.0
2015-10-01 10:20:00,85.17,85.33,85.03,85.27,3258.0,85.0783,85.2382,84.9385,85.1782,3258.0
2015-10-01 10:30:00,85.19,85.39,84.89,85.24,5600.0,85.0983,85.2981,84.7986,85.1483,5600.0
2015-10-01 10:40:00,85.07,85.08,84.92,84.96,1200.0,84.9784,84.9884,84.8286,84.8686,1200.0
2015-10-01 10:50:00,84.99,85.11,84.71,84.71,1500.0,84.8985,85.0184,84.6188,84.6188,1500.0
2015-10-01 11:00:00,84.63,84.98,84.63,84.8,3204.0,84.5389,84.8885,84.5389,84.7087,3204.0
2015-10-01 11:10:00,84.87,84.91,84.74,84.74,800.0,84.7787,84.8186,84.6488,84.6488,800.0
2015-10-01 11:20:00,84.79,85.01,84.62,84.79,3000.0,84.6987,84.9185,84.5289,84.6987,3000.0
2015-10-01 11:30:00,84.58,84.58,84.23,84.23,1900.0,84.489,84.489,84.1393,84.1393,1900.0
2015-10-01 11:40:00,84.2,84.38,84.09,84.22,2400.0,84.1094,84.2892,83.9995,84.1294,2400.0
2015-10-01 11:50:00,84.41,84.47,84.12,84.13,3200.0,84.3191,84.3791,84.0295,84.0394,3200.0
2015-10-01 12:00:00,84.14,84.15,83.95,83.95,3000.0,84.0494,84.0594,83.8596,83.8596,3000.0
2015-10-01 12:10:00,84.07,84.31,84.01,84.31,1800.0,83.9795,84.2193,83.9196,84.2193,1800.0
2015-10-01 12:20:00,84.28,84.37,84.12,84.37,2500.0,84.1893,84.2792,84.0295,84.2792,2500.0
2015-10-01 12:30:00,84.37,84.51,84.33,84.51,905.0,84.2792,84.419,84.2392,84.419,905.0
2015-10-01 12:40:00,84.48,84.5,84.32,84.32,3641.0,84.3891,84.4091,84.2292,84.2292,3641.0
2015-10-01 12:50:00,84.23,84.42,84.23,84.42,1700.0,84.1393,84.3291,84.1393,84.3291,1700.0
2015-10-01 13:00:00,84.4,84.4,84.12,84.26,1700.0,84.3092,84.3092,84.0295,84.1693,1700.0
2015-10-01 13:10:00,84.23,84.38,83.97,84.38,3300.0,84.1393,84.2892,83.8796,84.2892,3300.0
2015-10-01 13:20:00,84.33,84.42,84.22,84.28,2720.0,84.2392,84.3291,84.1294,84.1893,2720.0
2015-10-01 13:30:00,84.42,84.6,84.41,84.48,2268.0,84.3291,84.5089,84.3191,84.3891,2268.0
2015-10-01 13:40:00,84.32,84.46,84.27,84.43,1400.0,84.2292,84.3691,84.1793,84.3391,1400.0
2015-10-01 13:50:00,84.46,84.62,84.45,84.6,2400.0,84.3691,84.5289,84.3591,84.5089,2400.0
2015-10-01 14:00:00,84.5,84.6,84.48,84.6,1700.0,84.4091,84.5089,84.3891,84.5089,1700.0
2015-10-01 14:10:00,84.79,84.84,84.72,84.79,2902.0,84.6987,84.7487,84.6288,84.6987,2902.0
2015-10-01 14:20:00,84.7,84.7,84.57,84.65,2000.0,84.6088,84.6088,84.479,84.5589,2000.0
2015-10-01 14:30:00,84.81,84.83,84.73,84.77,2000.0,84.7187,84.7387,84.6388,84.6788,2000.0
2015-10-01 14:40:00,84.85,84.86,84.74,84.74,1400.0,84.7587,84.7687,84.6488,84.6488,1400.0
2015-10-01 14:50:00,84.74,85.09,84.74,85.0,5400.0,84.6488,84.9984,84.6488,84.9085,5400.0
2015-10-01 15:00:00,85.01,85.02,84.84,84.84,3800.0,84.9185,84.9285,84.7487,84.7487,3800.0
2015-10-01 15:10:00,84.83,85.06,84.83,85.05,2400.0,84.7387,84.9684,84.7387,84.9585,2400.0
2015-10-01 15:20:00,85.0,85.0,84.66,84.69,5200.0,84.9085,84.9085,84.5689,84.5988,5200.0
2015-10-01 15:30:00,84.67,84.71,84.51,84.56,9603.0,84.5789,84.6188,84.419,84.469,9603.0
2015-10-01 15:40:00,84.56,85.13,84.56,85.0,12963.0,84.469,85.0384,84.469,84.9085,12963.0
2015-10-01 15:50:00,85.0,85.05,84.86,84.96,24706.0,84.9085,84.9585,84.7687,84.8686,24706.0
2015-10-02 09:30:00,83.94,84.04,83.32,83.9,4242.0,83.8497,83.9495,83.2303,83.8097,4242.0
2015-10-02 09:40:00,83.88,83.88,83.54,83.54,15009.0,83.7897,83.7897,83.4501,83.4501,15009.0
2015-10-02 09:50:00,83.08,83.43,83.08,83.19,2079.0,82.9906,83.3402,82.9906,83.1005,2079.0
2015-10-02 10:00:00,83.37,83.46,83.02,83.24,2100.0,83.2803,83.3702,82.9306,83.1504,2100.0
2015-10-02 10:10:00,83.23,83.39,83.05,83.14,5000.0,83.1404,83.3002,82.9606,83.0505,5000.0
2015-10-02 10:20:00,83.15,83.2,82.52,82.52,3605.0,83.0605,83.1104,82.4312,82.4312,3605.0
2015-10-02 10:30:00,82.52,82.93,82.43,82.8,5500.0,82.4312,82.8407,82.3413,82.7109,5500.0
2015-10-02 10:40:00,82.83,83.12,82.79,83.05,3989.0,82.7408,83.0305,82.7009,82.9606,3989.0
2015-10-02 10:50:00,83.1,83.18,82.9,83.0,3600.0,83.0106,83.0905,82.8108,82.9107,3600.0
2015-10-02 11:00:00,83.05,83.08,82.85,83.07,2506.0,82.9606,82.9906,82.7608,82.9806,2506.0
2015-10-02 11:10:00,82.98,82.98,82.71,82.71,1600.0,82.8907,82.8907,82.621,82.621,1600.0
2015-10-02 11:20:00,82.7,82.81,82.56,82.77,2600.0,82.611,82.7209,82.4711,82.6809,2600.0
2015-10-02 11:30:00,82.74,82.79,82.53,82.53,2471.0,82.6509,82.7009,82.4412,82.4412,2471.0
2015-10-02 11:40:00,82.31,82.45,82.29,82.38,1800.0,82.2214,82.3613,82.2014,82.2913,1800.0
2015-10-02 11:50:00,82.32,82.74,82.32,82.68,1800.0,82.2314,82.6509,82.2314,82.591,1800.0
2015-10-02 12:00:00,82.66,82.66,82.51,82.56,3000.0,82.571,82.571,82.4212,82.4711,3000.0
2015-10-02 12:10:00,82.74,82.9,82.57,82.76,2702.0,82.6509,82.8108,82.4811,82.6709,2702.0
2015-10-02 12:20:00,82.78,82.87,82.55,82.55,3422.0,82.6909,82.7808,82.4611,82.4611,3422.0
2015-10-02 12:30:00,82.65,82.9,82.65,82.67,3000.0,82.561,82.8108,82.561,82.581,3000.0
2015-10-02 12:40:00,82.66,82.87,82.66,82.85,4100.0,82.571,82.7808,82.571,82.7608,4100.0
2015-10-02 12:50:00,82.8,83.15,82.77,83.1,4341.0,82.7109,83.0605,82.6809,83.0106,4341.0
2015-10-02 13:00:00,83.16,83.17,82.88,82.89,4948.0,83.0705,83.0805,82.7908,82.8008,4948.0
2015-10-02 13:10:00,82.9,83.07,82.83,82.84,2800.0,82.8108,82.9806,82.7408,82.7508,2800.0
2015-10-02 13:20:00,82.82,83.05,82.59,82.92,7600.0,82.7309,82.9606,82.5011,82.8308,7600.0
2015-10-02 13:30:00,82.98,83.02,82.88,82.97,9265.0,82.8907,82.9306,82.7908,82.8807,9265.0
2015-10-02 13:40:00,82.98,83.01,82.87,82.96,5985.0,82.8907,82.9207,82.7808,82.8707,5985.0
2015-10-02 13:50:00,82.95,82.99,82.87,82.99,2800.0,82.8607,82.9007,82.7808,82.9007,2800.0
2015-10-02 14:00:00,82.94,83.1,82.93,83.1,6700.0,82.8507,83.0106,82.8407,83.0106,6700.0
2015-10-02 14:10:00,83.1,83.1,82.94,82.94,2800.0,83.0106,83.0106,82.8507,82.8507,2800.0
2015-10-02 14:20:00,82.93,83.16,82.87,83.15,2300.0,82.8407,83.0705,82.7808,83.0605,2300.0
2015-10-02 14:30:00,83.24,83.25,83.12,83.2,6846.0,83.1504,83.1604,83.0305,83.1104,6846.0
2015-10-02 14:40:00,83.19,83.23,83.14,83.19,1500.0,83.1005,83.1404,83.0505,83.1005,1500.0
2015-10-02 14:50:00,83.21,83.21,83.1,83.14,2500.0,83.1204,83.1204,83.0106,83.0505,2500.0
2015-10-02 15:00:00,83.19,83.5,83.11,83.5,2391.0,83.1005,83.4101,83.0205,83.4101,2391.0
2015-10-02 15:10:00,83.58,83.78,83.49,83.77,6100.0,83.49,83.6898,83.4001,83.6798,6100.0
2015-10-02 15:20:00,83.7,83.78,83.63,83.7,2698.0,83.6099,83.6898,83.54,83.6099,2698.0
2015-10-02 15:30:00,83.78,83.79,83.69,83.72,9093.0,83.6898,83.6998,83.5999,83.6299,9093.0
2015-10-02 15:40:00,83.72,83.75,83.67,83.68,10676.0,83.6299,83.6599,83.5799,83.5899,10676.0
2015-10-02 15:50:00,83.86,84.06,83.74,84.01,20205.0,83.7697,83.9695,83.6499,83.9196,20205.0
2015-10-05 09:30:00,84.73,85.26,84.64,85.23,12292.0,84.6388,85.1682,84.5489,85.1383,12292.0
2015-10-05 09:40:00,85.22,85.34,84.89,84.89,10870.0,85.1283,85.2481,84.7986,84.7986,10870.0
2015-10-05 09:50:00,85.0,85.69,84.9,85.59,1600.0,84.9085,85.5978,84.8086,85.4979,1600.0
2015-10-05 10:00:00,85.61,85.61,85.4,85.48,2100.0,85.5179,85.5179,85.3081,85.388,2100.0
2015-10-05 10:10:00,85.38,85.58,85.3,85.41,3129.0,85.2881,85.4879,85.2082,85.3181,3129.0
2015-10-05 10:20:00,85.42,85.42,85.13,85.28,6833.0,85.3281,85.3281,85.0384,85.1882,6833.0
2015-10-05 10:30:00,85.26,85.31,85.15,85.22,8900.0,85.1682,85.2182,85.0584,85.1283,8900.0
2015-10-05 10:40:00,85.11,85.27,85.0,85.11,11400.0,85.0184,85.1782,84.9085,85.0184,11400.0
2015-10-05 10:50:00,85.16,85.21,85.03,85.11,3100.0,85.0683,85.1183,84.9385,85.0184,3100.0
2015-10-05 11:00:00,85.1,85.18,84.96,85.01,13035.0,85.0084,85.0883,84.8686,84.9185,13035.0
2015-10-05 11:10:00,85.04,85.15,84.99,85.0,7900.0,84.9485,85.0584,84.8985,84.9085,7900.0
2015-10-05 11:20:00,85.11,85.11,84.97,84.97,8222.0,85.0184,85.0184,84.8785,84.8785,8222.0
2015-10-05 11:30:00,85.03,85.04,84.63,84.74,4600.0,84.9385,84.9485,84.5389,84.6488,4600.0
2015-10-05 11:40:00,84.76,84.76,84.55,84.58,2200.0,84.6688,84.6688,84.459,84.489,2200.0
2015-10-05 11:50:00,84.55,84.83,84.45,84.83,4400.0,84.459,84.7387,84.3591,84.7387,4400.0
2015-10-05 12:00:00,84.8,85.02,84.8,85.02,2446.0,84.7087,84.9285,84.7087,84.9285,2446.0
2015-10-05 12:10:00,85.02,85.1,84.93,85.04,3600.0,84.9285,85.0084,84.8386,84.9485,3600.0
2015-10-05 12:20:00,85.02,85.06,84.93,84.93,1800.0,84.9285,84.9684,84.8386,84.8386,1800.0
2015-10-05 12:30:00,84.99,85.08,84.99,85.08,1300.0,84.8985,84.9884,84.8985,84.9884,1300.0
2015-10-05 12:40:00,85.06,85.22,85.0,85.22,5600.0,84.9684,85.1283,84.9085,85.1283,5600.0
2015-10-05 12:50:00,85.24,85.3,85.21,85.3,1200.0,85.1483,85.2082,85.1183,85.2082,1200.0
2015-10-05 13:00:00,85.3,85.32,85.27,85.3,4500.0,85.2082,85.2282,85.1782,85.2082,4500.0
2015-10-05 13:10:00,85.35,85.43,85.34,85.36,1100.0,85.2581,85.338,85.2481,85.2681,1100.0
2015-10-05 13:20:00,85.36,85.36,85.13,85.31,2200.0,85.2681,85.2681,85.0384,85.2182,2200.0
2015-10-05 13:30:00,85.28,85.32,85.24,85.26,1100.0,85.1882,85.2282,85.1483,85.1682,1100.0
2015-10-05 13:40:00,85.3,85.51,85.23,85.3,4800.0,85.2082,85.418,85.1383,85.2082,4800.0
2015-10-05 13:50:00,85.3,85.3,85.25,85.26,6711.0,85.2082,85.2082,85.1582,85.1682,6711.0
2015-10-05 14:00:00,85.3,85.3,85.26,85.3,2500.0,85.2082,85.2082,85.1682,85.2082,2500.0
2015-10-05 14:10:00,85.3,85.31,85.23,85.23,2400.0,85.2082,85.2182,85.1383,85.1383,2400.0
2015-10-05 14:20:00,85.32,85.45,85.27,85.45,1000.0,85.2282,85.358,85.1782,85.358,1000.0
2015-10-05 14:30:00,85.49,85.66,85.49,85.66,1000.0,85.398,85.5678,85.398,85.5678,1000.0
2015-10-05 14:40:00,85.71,85.71,85.55,85.56,2100.0,85.6177,85.6177,85.4579,85.4679,2100.0
2015-10-05 14:50:00,85.63,85.74,85.63,85.67,2700.0,85.5378,85.6477,85.5378,85.5778,2700.0
2015-10-05 15:00:00,85.77,85.92,85.69,85.87,1900.0,85.6777,85.8275,85.5978,85.7776,1900.0
2015-10-05 15:10:00,85.93,85.93,85.75,85.88,3377.0,85.8375,85.8375,85.6577,85.7876,3377.0
2015-10-05 15:20:00,85.87,86.0,85.79,86.0,2500.0,85.7776,85.9074,85.6977,85.9074,2500.0
2015-10-05 15:30:00,86.03,86.18,85.89,85.9,6300.0,85.9374,86.0872,85.7976,85.8075,6300.0
2015-10-05 15:40:00,85.95,86.08,85.86,86.03,8420.0,85.8575,85.9873,85.7676,85.9374,8420.0
2015-10-05 15:50:00,86.02,86.05,85.76,85.83,19147.0,85.9274,85.9574,85.6677,85.7376,19147.0
2015-10-06 09:30:00,85.85,86.03,85.85,86.03,1351.0,85.7576,85.9374,85.7576,85.9374,1351.0
2015-10-06 09:40:00,86.01,86.11,85.86,86.0,947.0,85.9174,86.0173,85.7676,85.9074,947.0
2015-10-06 09:50:00,85.9,86.56,85.9,86.56,2600.0,85.8075,86.4668,85.8075,86.4668,2600.0
2015-10-06 10:00:00,86.46,86.61,86.23,86.61,6000.0,86.3669,86.5168,86.1372,86.5168,6000.0
2015-10-06 10:10:00,86.47,86.61,86.13,86.14,5100.0,86.3769,86.5168,86.0373,86.0473,5100.0
2015-10-06 10:20:00,86.12,86.34,86.02,86.29,6700.0,86.0273,86.2471,85.9274,86.1971,6700.0
2015-10-06 10:30:00,86.32,86.58,86.31,86.48,2400.0,86.2271,86.4868,86.2171,86.3869,2400.0
2015-10-06 10:40:00,86.58,87.0,86.51,86.63,6200.0,86.4868,86.9064,86.4169,86.5368,6200.0
2015-10-06 10:50:00,86.58,86.73,86.58,86.7,1900.0,86.4868,86.6367,86.4868,86.6067,1900.0
2015-10-06 11:00:00,86.74,87.34,86.74,87.34,6065.0,86.6466,87.246,86.6466,87.246,6065.0
2015-10-06 11:10:00,87.24,87.38,86.91,87.26,4305.0,87.1461,87.286,86.8165,87.1661,4305.0
2015-10-06 11:20:00,87.25,87.3,86.44,86.59,12200.0,87.1561,87.206,86.347,86.4968,12200.0
2015-10-06 11:30:00,86.56,86.56,86.29,86.29,2700.0,86.4668,86.4668,86.1971,86.1971,2700.0
2015-10-06 11:40:00,86.3,86.45,86.3,86.39,1301.0,86.2071,86.357,86.2071,86.297,1301.0
2015-10-06 11:50:00,86.36,86.36,86.0,86.01,2800.0,86.267,86.267,85.9074,85.9174,2800.0
2015-10-06 12:00:00,85.94,85.98,85.81,85.9,2400.0,85.8475,85.8875,85.7176,85.8075,2400.0
2015-10-06 12:10:00,85.76,85.85,85.76,85.81,500.0,85.6677,85.7576,85.6677,85.7176,500.0
2015-10-06 12:20:00,85.79,85.9,85.36,85.36,2737.0,85.6977,85.8075,85.2681,85.2681,2737.0
2015-10-06 12:30:00,85.33,85.51,85.33,85.43,900.0,85.2382,85.418,85.2382,85.338,900.0
2015-10-06 12:40:00,85.52,85.7,85.52,85.7,900.0,85.428,85.6078,85.428,85.6078,900.0
2015-10-06 12:50:00,85.69,85.96,85.69,85.96,1200.0,85.5978,85.8675,85.5978,85.8675,1200.0
2015-10-06 13:00:00,85.97,85.97,85.68,85.68,600.0,85.8775,85.8775,85.5878,85.5878,600.0
2015-10-06 13:10:00,85.71,86.07,85.71,86.02,1400.0,85.6177,85.9774,85.6177,85.9274,1400.0
2015-10-06 13:20:00,86.03,86.04,85.84,85.95,1714.0,85.9374,85.9474,85.7476,85.8575,1714.0
2015-10-06 13:30:00,85.98,85.98,85.85,85.85,400.0,85.8875,85.8875,85.7576,85.7576,400.0
2015-10-06 13:40:00,85.9,85.92,85.72,85.83,1700.0,85.8075,85.8275,85.6277,85.7376,1700.0
2015-10-06 13:50:00,85.91,86.04,85.83,86.04,1102.0,85.8175,85.9474,85.7376,85.9474,1102.0
2015-10-06 14:00:00,85.94,86.05,85.83,85.83,1600.0,85.8475,85.9574,85.7376,85.7376,1600.0
2015-10-06 14:10:00,85.93,86.13,85.93,86.13,800.0,85.8375,86.0373,85.8375,86.0373,800.0
2015-10-06 14:20:00,86.05,86.1,85.98,86.07,1700.0,85.9574,86.0073,85.8875,85.9774,1700.0
2015-10-06 14:30:00,86.15,86.15,85.97,86.06,1000.0,86.0573,86.0573,85.8775,85.9674,1000.0
2015-10-06 14:40:00,86.0,86.01,85.88,85.96,1300.0,85.9074,85.9174,85.7876,85.8675,1300.0
2015-10-06 14:50:00,86.06,86.06,85.75,85.75,900.0,85.9674,85.9674,85.6577,85.6577,900.0
2015-10-06 15:00:00,85.83,86.0,85.83,85.95,1300.0,85.7376,85.9074,85.7376,85.8575,1300.0
2015-10-06 15:10:00,85.94,85.94,85.72,85.74,1844.0,85.8475,85.8475,85.6277,85.6477,1844.0
2015-10-06 15:20:00,85.71,86.05,85.7,85.88,3200.0,85.6177,85.9574,85.6078,85.7876,3200.0
2015-10-06 15:30:00,85.88,85.97,85.65,85.65,3336.0,85.7876,85.8775,85.5578,85.5578,3336.0
2015-10-06 15:40:00,85.7,85.87,85.66,85.86,2617.0,85.6078,85.7776,85.5678,85.7676,2617.0
2015-10-06 15:50:00,85.81,86.03,85.63,86.03,27474.0,85.7176,85.9374,85.5378,85.9374,27474.0
2015-10-07 09:30:00,86.26,87.06,86.26,86.49,1132.0,86.1672,86.9663,86.1672,86.3969,1132.0
2015-10-07 09:40:00,86.33,86.77,86.23,86.37,2100.0,86.2371,86.6766,86.1372,86.277,2100.0
2015-10-07 09:50:00,86.5,86.93,86.5,86.92,1000.0,86.4069,86.8364,86.4069,86.8264,1000.0
2015-10-07 10:00:00,86.96,86.99,86.84,86.84,1100.0,86.8664,86.8964,86.7465,86.7465,1100.0
2015-10-07 10:10:00,86.97,87.13,86.97,87.13,1200.0,86.8764,87.0362,86.8764,87.0362,1200.0
2015-10-07 10:20:00,87.37,87.44,87.17,87.26,2400.0,87.276,87.3459,87.0762,87.1661,2400.0
2015-10-07 10:30:00,87.19,87.24,87.06,87.2,2400.0,87.0962,87.1461,86.9663,87.1061,2400.0
2015-10-07 10:40:00,87.1,87.1,86.98,86.98,2200.0,87.0063,87.0063,86.8864,86.8864,2200.0
2015-10-07 10:50:00,86.91,86.92,86.86,86.91,800.0,86.8165,86.8264,86.7665,86.8165,800.0
2015-10-07 11:00:00,86.87,86.96,86.82,86.92,3300.0,86.7765,86.8664,86.7266,86.8264,3300.0
2015-10-07 11:10:00,86.92,86.92,86.34,86.34,4050.0,86.8264,86.8264,86.2471,86.2471,4050.0
2015-10-07 11:20:00,86.42,86.47,86.23,86.26,2034.0,86.327,86.3769,86.1372,86.1672,2034.0
2015-10-07 11:30:00,86.26,86.49,86.26,86.48,618.0,86.1672,86.3969,86.1672,86.3869,618.0
2015-10-07 11:40:00,86.48,86.51,86.3,86.3,1500.0,86.3869,86.4169,86.2071,86.2071,1500.0
2015-10-07 11:50:00,86.34,86.59,86.31,86.59,1200.0,86.2471,86.4968,86.2171,86.4968,1200.0
2015-10-07 12:00:00,86.59,86.59,86.34,86.5,1200.0,86.4968,86.4968,86.2471,86.4069,1200.0
2015-10-07 12:10:00,86.53,86.53,86.43,86.46,1100.0,86.4369,86.4369,86.337,86.3669,1100.0
2015-10-07 12:20:00,86.47,86.51,86.23,86.23,1400.0,86.3769,86.4169,86.1372,86.1372,1400.0
2015-10-07 12:30:00,86.26,86.39,86.18,86.28,1450.0,86.1672,86.297,86.0872,86.1871,1450.0
2015-10-07 12:40:00,86.2,86.24,86.07,86.22,600.0,86.1072,86.1472,85.9774,86.1272,600.0
2015-10-07 12:50:00,86.27,86.34,86.22,86.34,900.0,86.1771,86.2471,86.1272,86.2471,900.0
2015-10-07 13:00:00,86.21,86.46,86.21,86.46,2000.0,86.1172,86.3669,86.1172,86.3669,2000.0
2015-10-07 13:10:00,86.48,86.48,86.25,86.25,500.0,86.3869,86.3869,86.1572,86.1572,500.0
2015-10-07 13:20:00,86.3,86.41,86.28,86.33,1300.0,86.2071,86.317,86.1871,86.2371,1300.0
2015-10-07 13:30:00,86.38,86.65,86.38,86.44,3120.0,86.287,86.5567,86.287,86.347,3120.0
2015-10-07 13:40:00,86.65,86.76,86.57,86.71,2100.0,86.5567,86.6666,86.4768,86.6167,2100.0
2015-10-07 13:50:00,86.78,86.96,86.56,86.75,3000.0,86.6866,86.8664,86.4668,86.6566,3000.0
2015-10-07 14:00:00,86.98,87.12,86.83,86.83,3000.0,86.8864,87.0262,86.7365,86.7365,3000.0
2015-10-07 14:10:00,86.93,86.94,86.75,86.84,1800.0,86.8364,86.8464,86.6566,86.7465,1800.0
2015-10-07 14:20:00,86.79,86.79,86.63,86.69,2717.0,86.6966,86.6966,86.5368,86.5967,2717.0
2015-10-07 14:30:00,86.84,86.97,86.66,86.85,2600.0,86.7465,86.8764,86.5667,86.7565,2600.0
2015-10-07 14:40:00,86.9,86.93,86.74,86.8,2084.0,86.8065,86.8364,86.6466,86.7066,2084.0
2015-10-07 14:50:00,86.82,86.89,86.63,86.75,1926.0,86.7266,86.7965,86.5368,86.6566,1926.0
2015-10-07 15:00:00,86.76,86.77,86.51,86.7,9300.0,86.6666,86.6766,86.4169,86.6067,9300.0
2015-10-07 15:10:00,86.71,86.87,86.51,86.7,19571.0,86.6167,86.7765,86.4169,86.6067,19571.0
2015-10-07 15:20:00,86.73,87.09,86.61,86.93,4386.0,86.6367,86.9963,86.5168,86.8364,4386.0
2015-10-07 15:30:00,86.99,87.17,86.93,87.17,4400.0,86.8964,87.0762,86.8364,87.0762,4400.0
2015-10-07 15:40:00,87.16,87.32,86.88,86.93,5348.0,87.0662,87.226,86.7865,86.8364,5348.0
2015-10-07 15:50:00,86.91,87.32,86.91,87.27,20521.0,86.8165,87.226,86.8165,87.1761,20521.0
2015-10-08 09:30:00,87.06,87.07,86.88,86.88,1618.0,86.9663,86.9763,86.7865,86.7865,1618.0
2015-10-08 09:40:00,86.88,87.2,86.88,87.15,2800.0,86.7865,87.1061,86.7865,87.0562,2800.0
2015-10-08 09:50:00,87.12,87.13,87.12,87.12,700.0,87.0262,87.0362,87.0262,87.0262,700.0
2015-10-08 10:00:00,87.15,87.36,87.03,87.33,2394.0,87.0562,87.266,86.9363,87.236,2394.0
2015-10-08 10:10:00,87.33,87.33,87.32,87.32,300.0,87.236,87.236,87.226,87.226,300.0
2015-10-08 10:20:00,87.27,87.5,87.27,87.44,2107.0,87.1761,87.4058,87.1761,87.3459,2107.0
2015-10-08 10:30:00,87.36,87.94,87.36,87.94,1300.0,87.266,87.8453,87.266,87.8453,1300.0
2015-10-08 10:40:00,88.04,88.31,88.0,88.23,2700.0,87.9452,88.2149,87.9053,88.135,2700.0
2015-10-08 10:50:00,88.23,88.24,88.17,88.17,1400.0,88.135,88.145,88.0751,88.0751,1400.0
2015-10-08 11:00:00,88.17,88.17,87.9,87.9,1200.0,88.0751,88.0751,87.8054,87.8054,1200.0
2015-10-08 11:10:00,87.91,87.91,87.72,87.72,900.0,87.8154,87.8154,87.6256,87.6256,900.0
2015-10-08 11:20:00,87.78,87.85,87.74,87.74,1200.0,87.6855,87.7554,87.6456,87.6456,1200.0
2015-10-08 11:30:00,87.74,87.74,87.74,87.74,0.0,87.6456,87.6456,87.6456,87.6456,0.0
2015-10-08 11:40:00,87.74,87.74,87.74,87.74,0.0,87.6456,87.6456,87.6456,87.6456,0.0
2015-10-08 11:50:00,87.97,88.18,87.89,88.18,2600.0,87.8753,88.0851,87.7954,88.0851,2600.0
2015-10-08 12:00:00,88.06,88.14,87.95,88.05,1600.0,87.9652,88.0451,87.8553,87.9552,1600.0
2015-10-08 12:10:00,88.06,88.38,88.06,88.23,2800.0,87.9652,88.2849,87.9652,88.135,2800.0
2015-10-08 12:20:00,88.18,88.18,88.01,88.01,800.0,88.0851,88.0851,87.9153,87.9153,800.0
2015-10-08 12:30:00,88.0,88.07,87.97,88.07,900.0,87.9053,87.9752,87.8753,87.9752,900.0
2015-10-08 12:40:00,88.1,88.1,87.71,87.8,2200.0,88.0052,88.0052,87.6156,87.7055,2200.0
2015-10-08 12:50:00,87.8,88.01,87.8,88.01,700.0,87.7055,87.9153,87.7055,87.9153,700.0
2015-10-08 13:00:00,88.02,88.06,87.81,87.95,2823.0,87.9253,87.9652,87.7155,87.8553,2823.0
2015-10-08 13:10:00,87.88,87.91,87.86,87.86,800.0,87.7854,87.8154,87.7654,87.7654,800.0
2015-10-08 13:20:00,87.79,87.86,87.79,87.86,200.0,87.6955,87.7654,87.6955,87.7654,200.0
2015-10-08 13:30:00,87.87,87.93,87.83,87.93,3200.0,87.7754,87.8354,87.7355,87.8354,3200.0
2015-10-08 13:40:00,87.91,87.94,87.83,87.83,600.0,87.8154,87.8453,87.7355,87.7355,600.0
2015-10-08 13:50:00,87.84,87.84,87.72,87.78,3650.0,87.7455,87.7455,87.6256,87.6855,3650.0
2015-10-08 14:00:00,87.81,88.03,87.81,87.94,2500.0,87.7155,87.9353,87.7155,87.8453,2500.0
2015-10-08 14:10:00,88.07,88.26,88.07,88.19,2100.0,87.9752,88.165,87.9752,88.0951,2100.0
2015-10-08 14:20:00,88.18,88.41,88.18,88.2,1200.0,88.0851,88.3148,88.0851,88.1051,1200.0
2015-10-08 14:30:00,88.25,88.66,88.25,88.66,1000.0,88.155,88.5646,88.155,88.5646,1000.0
2015-10-08 14:40:00,88.65,88.76,88.63,88.66,2600.0,88.5546,88.6645,88.5346,88.5646,2600.0
2015-10-08 14:50:00,88.66,88.82,88.66,88.82,1600.0,88.5646,88.7244,88.5646,88.7244,1600.0
2015-10-08 15:00:00,88.73,88.92,88.73,88.92,3432.0,88.6345,88.8243,88.6345,88.8243,3432.0
2015-10-08 15:10:00,88.95,89.01,88.79,88.98,5000.0,88.8543,88.9142,88.6944,88.8842,5000.0
2015-10-08 15:20:00,88.88,88.9,88.56,88.62,4300.0,88.7843,88.8043,88.4647,88.5246,4300.0
2015-10-08 15:30:00,88.65,88.72,88.36,88.39,8266.0,88.5546,88.6245,88.2649,88.2949,8266.0
2015-10-08 15:40:00,88.33,88.51,88.33,88.46,8600.0,88.2349,88.4147,88.2349,88.3648,8600.0
2015-10-08 15:50:00,88.45,88.75,88.45,88.64,20249.0,88.3548,88.6545,88.3548,88.5446,20249.0
2015-10-09 09:30:00,88.94,88.94,88.27,88.29,2564.0,88.8443,88.8443,88.175,88.195,2564.0
2015-10-09 09:40:00,88.69,88.75,88.69,88.75,438.0,88.5945,88.6545,88.5945,88.6545,438.0
2015-10-09 09:50:00,88.72,89.16,88.68,89.03,4100.0,88.6245,89.064,88.5846,88.9342,4100.0
2015-10-09 10:00:00,89.02,89.26,88.98,89.2,3604.0,88.9242,89.1639,88.8842,89.104,3604.0
2015-10-09 10:10:00,89.26,89.27,89.26,89.27,200.0,89.1639,89.1739,89.1639,89.1739,200.0
2015-10-09 10:20:00,89.37,89.45,89.37,89.41,800.0,89.2738,89.3537,89.2738,89.3138,800.0
2015-10-09 10:30:00,89.44,89.6,89.4,89.6,1500.0,89.3437,89.5036,89.3038,89.5036,1500.0
2015-10-09 10:40:00,89.68,89.68,89.68,89.68,300.0,89.5835,89.5835,89.5835,89.5835,300.0
2015-10-09 10:50:00,89.68,90.14,89.68,90.13,4291.0,89.5835,90.043,89.5835,90.033,4291.0
2015-10-09 11:00:00,90.21,90.21,89.96,89.96,1100.0,90.1129,90.1129,89.8632,89.8632,1100.0
2015-10-09 11:10:00,89.97,90.3,89.95,90.29,4220.0,89.8732,90.2028,89.8532,90.1928,4220.0
2015-10-09 11:20:00,90.36,90.36,90.27,90.29,1000.0,90.2627,90.2627,90.1728,90.1928,1000.0
2015-10-09 11:30:00,90.28,90.28,90.1,90.22,900.0,90.1828,90.1828,90.003,90.1229,900.0
2015-10-09 11:40:00,90.14,90.14,89.78,89.78,1900.0,90.043,90.043,89.6834,89.6834,1900.0
2015-10-09 11:50:00,89.89,89.94,89.89,89.94,500.0,89.7932,89.8432,89.7932,89.8432,500.0
2015-10-09 12:00:00,89.99,90.06,89.91,90.01,1500.0,89.8931,89.9631,89.8132,89.9131,1500.0
2015-10-09 12:10:00,89.68,89.69,89.68,89.68,100.0,89.5835,89.5935,89.5835,89.5835,100.0
2015-10-09 12:20:00,89.68,89.68,89.68,89.68,0.0,89.5835,89.5835,89.5835,89.5835,0.0
2015-10-09 12:30:00,89.73,89.76,89.66,89.73,1900.0,89.6334,89.6634,89.5635,89.6334,1900.0
2015-10-09 12:40:00,89.73,89.73,89.66,89.73,1100.0,89.6334,89.6334,89.5635,89.6334,1100.0
2015-10-09 12:50:00,89.92,89.98,89.88,89.98,700.0,89.8232,89.8832,89.7833,89.8832,700.0
2015-10-09 13:00:00,89.93,89.93,89.93,89.93,100.0,89.8332,89.8332,89.8332,89.8332,100.0
2015-10-09 13:10:00,89.86,89.87,89.72,89.85,1100.0,89.7633,89.7733,89.6234,89.7533,1100.0
2015-10-09 13:20:00,89.84,89.85,89.76,89.76,1100.0,89.7433,89.7533,89.6634,89.6634,1100.0
2015-10-09 13:30:00,89.82,89.82,89.68,89.7,800.0,89.7233,89.7233,89.5835,89.6035,800.0
2015-10-09 13:40:00,89.72,89.98,89.68,89.89,3200.0,89.6234,89.8832,89.5835,89.7932,3200.0
2015-10-09 13:50:00,89.86,89.87,89.72,89.72,1100.0,89.7633,89.7733,89.6234,89.6234,1100.0
2015-10-09 14:00:00,89.78,89.85,89.77,89.84,2046.0,89.6834,89.7533,89.6734,89.7433,2046.0
2015-10-09 14:10:00,89.8,89.91,89.75,89.76,1600.0,89.7033,89.8132,89.6534,89.6634,1600.0
2015-10-09 14:20:00,89.77,89.82,89.77,89.82,700.0,89.6734,89.7233,89.6734,89.7233,700.0
2015-10-09 14:30:00,89.79,89.87,89.77,89.86,5105.0,89.6934,89.7733,89.6734,89.7633,5105.0
2015-10-09 14:40:00,89.8,89.89,89.8,89.89,700.0,89.7033,89.7932,89.7033,89.7932,700.0
2015-10-09 14:50:00,90.03,90.08,89.93,89.96,2100.0,89.9331,89.983,89.8332,89.8632,2100.0
2015-10-09 15:00:00,89.9,90.02,89.88,89.99,3000.0,89.8032,89.9231,89.7833,89.8931,3000.0
2015-10-09 15:10:00,89.98,90.05,89.96,89.99,5160.0,89.8832,89.9531,89.8632,89.8931,5160.0
2015-10-09 15:20:00,89.99,90.06,89.98,90.02,4200.0,89.8931,89.9631,89.8832,89.9231,4200.0
2015-10-09 15:30:00,90.05,90.14,90.03,90.09,3070.0,89.9531,90.043,89.9331,89.993,3070.0
2015-10-09 15:40:00,90.08,90.32,90.03,90.24,4346.0,89.983,90.2228,89.9331,90.1429,4346.0
2015-10-09 15:50:00,90.29,90.37,90.11,90.16,16745.0,90.1928,90.2727,90.013,90.063,16745.0
2015-10-12 09:30:00,90.13,90.13,90.13,90.13,479.0,90.033,90.033,90.033,90.033,479.0
2015-10-12 09:40:00,89.85,90.22,89.85,90.22,400.0,89.7533,90.1229,89.7533,90.1229,400.0
2015-10-12 09:50:00,90.14,90.14,90.12,90.12,500.0,90.043,90.043,90.023,90.023,500.0
2015-10-12 10:00:00,90.13,90.21,90.01,90.12,1700.0,90.033,90.1129,89.9131,90.023,1700.0
2015-10-12 10:10:00,90.15,90.33,90.15,90.2,2983.0,90.053,90.2328,90.053,90.1029,2983.0
2015-10-12 10:20:00,90.15,90.26,90.15,90.25,400.0,90.053,90.1629,90.053,90.1529,400.0
2015-10-12 10:30:00,90.33,90.56,90.33,90.56,400.0,90.2328,90.4625,90.2328,90.4625,400.0
2015-10-12 10:40:00,90.49,90.75,90.48,90.75,2100.0,90.3926,90.6523,90.3826,90.6523,2100.0
2015-10-12 10:50:00,90.8,90.93,90.8,90.81,1000.0,90.7023,90.8321,90.7023,90.7123,1000.0
2015-10-12 11:00:00,90.92,91.14,90.92,90.99,3600.0,90.8221,91.0419,90.8221,90.8921,3600.0
2015-10-12 11:10:00,91.14,91.46,91.14,91.42,2700.0,91.0419,91.3616,91.0419,91.3216,2700.0
2015-10-12 11:20:00,91.42,91.47,91.26,91.3,4000.0,91.3216,91.3715,91.1618,91.2017,4000.0
2015-10-12 11:30:00,91.3,91.32,91.18,91.18,1600.0,91.2017,91.2217,91.0819,91.0819,1600.0
2015-10-12 11:40:00,91.19,91.19,90.97,90.97,2600.0,91.0918,91.0918,90.8721,90.8721,2600.0
2015-10-12 11:50:00,91.03,91.1,90.98,90.99,1522.0,90.932,91.0019,90.8821,90.8921,1522.0
2015-10-12 12:00:00,91.02,91.09,91.0,91.02,1700.0,90.922,90.992,90.9021,90.922,1700.0
2015-10-12 12:10:00,91.0,91.01,90.88,90.88,2700.0,90.9021,90.912,90.7822,90.7822,2700.0
2015-10-12 12:20:00,90.81,90.9,90.81,90.9,500.0,90.7123,90.8022,90.7123,90.8022,500.0
2015-10-12 12:30:00,90.91,90.95,90.86,90.92,1900.0,90.8122,90.8521,90.7622,90.8221,1900.0
2015-10-12 12:40:00,90.87,90.95,90.87,90.89,1100.0,90.7722,90.8521,90.7722,90.7922,1100.0
2015-10-12 12:50:00,90.89,91.0,90.89,91.0,960.0,90.7922,90.9021,90.7922,90.9021,960.0
2015-10-12 13:00:00,90.95,90.95,90.87,90.87,1800.0,90.8521,90.8521,90.7722,90.7722,1800.0
2015-10-12 13:10:00,90.87,90.98,90.87,90.98,1100.0,90.7722,90.8821,90.7722,90.8821,1100.0
2015-10-12 13:20:00,90.96,90.96,90.96,90.96,200.0,90.8621,90.8621,90.8621,90.8621,200.0
2015-10-12 13:30:00,90.93,90.95,90.88,90.88,1100.0,90.8321,90.8521,90.7822,90.7822,1100.0
2015-10-12 13:40:00,90.88,90.93,90.79,90.8,1500.0,90.7822,90.8321,90.6923,90.7023,1500.0
2015-10-12 13:50:00,90.84,90.93,90.8,90.93,1400.0,90.7422,90.8321,90.7023,90.8321,1400.0
2015-10-12 14:00:00,90.94,90.97,90.89,90.97,1500.0,90.8421,90.8721,90.7922,90.8721,1500.0
2015-10-12 14:10:00,91.0,91.0,90.89,90.89,600.0,90.9021,90.9021,90.7922,90.7922,600.0
2015-10-12 14:20:00,90.85,90.9,90.85,90.85,500.0,90.7522,90.8022,90.7522,90.7522,500.0
2015-10-12 14:30:00,90.83,90.88,90.8,90.8,1000.0,90.7322,90.7822,90.7023,90.7023,1000.0
2015-10-12 14:40:00,90.76,90.82,90.72,90.72,3500.0,90.6623,90.7222,90.6224,90.6224,3500.0
2015-10-12 14:50:00,90.68,90.68,90.68,90.68,100.0,90.5824,90.5824,90.5824,90.5824,100.0
2015-10-12 15:00:00,90.68,90.68,90.57,90.66,2791.0,90.5824,90.5824,90.4725,90.5624,2791.0
2015-10-12 15:10:00,90.71,90.72,90.65,90.65,714.0,90.6124,90.6224,90.5524,90.5524,714.0
2015-10-12 15:20:00,90.66,90.67,90.54,90.54,4448.0,90.5624,90.5724,90.4425,90.4425,4448.0
2015-10-12 15:30:00,90.54,90.54,90.39,90.43,3882.0,90.4425,90.4425,90.2927,90.3327,3882.0
2015-10-12 15:40:00,90.47,90.51,90.37,90.44,5000.0,90.3726,90.4126,90.2727,90.3427,5000.0
2015-10-12 15:50:00,90.43,90.5,90.31,90.5,14108.0,90.3327,90.4026,90.2128,90.4026,14108.0
2015-10-13 09:30:00,89.91,90.44,89.91,90.41,1415.0,89.8132,90.3427,89.8132,90.3127,1415.0
2015-10-13 09:40:00,90.53,90.53,90.53,90.53,100.0,90.4326,90.4326,90.4326,90.4326,100.0
2015-10-13 09:50:00,90.4,90.65,90.19,90.39,4439.0,90.3027,90.5524,90.0929,90.2927,4439.0
2015-10-13 10:00:00,90.28,90.52,90.28,90.52,400.0,90.1828,90.4226,90.1828,90.4226,400.0
2015-10-13 10:10:00,90.55,90.55,90.04,90.04,5400.0,90.4525,90.4525,89.9431,89.9431,5400.0
2015-10-13 10:20:00,90.07,90.24,90.04,90.24,6400.0,89.9731,90.1429,89.9431,90.1429,6400.0
2015-10-13 10:30:00,90.39,90.55,90.39,90.55,2387.0,90.2927,90.4525,90.2927,90.4525,2387.0
2015-10-13 10:40:00,90.45,90.45,90.12,90.3,4500.0,90.3526,90.3526,90.023,90.2028,4500.0
2015-10-13 10:50:00,90.33,90.5,90.17,90.49,2579.0,90.2328,90.4026,90.0729,90.3926,2579.0
2015-10-13 11:00:00,90.48,90.54,90.39,90.39,2700.0,90.3826,90.4425,90.2927,90.2927,2700.0
2015-10-13 11:10:00,90.33,90.82,90.33,90.64,1600.0,90.2328,90.7222,90.2328,90.5424,1600.0
2015-10-13 11:20:00,90.63,90.63,90.2,90.2,1700.0,90.5325,90.5325,90.1029,90.1029,1700.0
2015-10-13 11:30:00,90.26,90.26,90.1,90.1,2402.0,90.1629,90.1629,90.003,90.003,2402.0
2015-10-13 11:40:00,90.09,90.17,90.02,90.07,1800.0,89.993,90.0729,89.9231,89.9731,1800.0
2015-10-13 11:50:00,90.01,90.01,90.01,90.01,400.0,89.9131,89.9131,89.9131,89.9131,400.0
2015-10-13 12:00:00,90.02,90.06,90.01,90.01,500.0,89.9231,89.9631,89.9131,89.9131,500.0
2015-10-13 12:10:00,89.84,89.98,89.84,89.93,600.0,89.7433,89.8832,89.7433,89.8332,600.0
2015-10-13 12:20:00,89.98,89.98,89.91,89.93,1957.0,89.8832,89.8832,89.8132,89.8332,1957.0
2015-10-13 12:30:00,89.94,90.04,89.88,90.04,1000.0,89.8432,89.9431,89.7833,89.9431,1000.0
2015-10-13 12:40:00,90.01,90.06,89.95,90.06,800.0,89.9131,89.9631,89.8532,89.9631,800.0
2015-10-13 12:50:00,89.89,89.89,89.84,89.84,500.0,89.7932,89.7932,89.7433,89.7433,500.0
2015-10-13 13:00:00,89.59,89.65,89.58,89.59,1500.0,89.4936,89.5535,89.4836,89.4936,1500.0
2015-10-13 13:10:00,89.6,89.62,89.6,89.62,500.0,89.5036,89.5235,89.5036,89.5235,500.0
2015-10-13 13:20:00,89.6,89.74,89.58,89.74,1270.0,89.5036,89.6434,89.4836,89.6434,1270.0
2015-10-13 13:30:00,89.68,89.68,89.49,89.49,700.0,89.5835,89.5835,89.3937,89.3937,700.0
2015-10-13 13:40:00,89.5,89.56,89.41,89.44,2622.0,89.4037,89.4636,89.3138,89.3437,2622.0
2015-10-13 13:50:00,89.43,89.43,89.16,89.19,2300.0,89.3337,89.3337,89.064,89.094,2300.0
2015-10-13 14:00:00,89.25,89.26,89.2,89.21,2700.0,89.1539,89.1639,89.104,89.114,2700.0
2015-10-13 14:10:00,89.2,89.2,89.16,89.16,200.0,89.104,89.104,89.064,89.064,200.0
2015-10-13 14:20:00,89.17,89.17,88.85,88.86,3400.0,89.074,89.074,88.7544,88.7644,3400.0
2015-10-13 14:30:00,88.84,89.07,88.78,89.0,2621.0,88.7444,88.9741,88.6844,88.9042,2621.0
2015-10-13 14:40:00,89.0,89.13,89.0,89.13,1299.0,88.9042,89.0341,88.9042,89.0341,1299.0
2015-10-13 14:50:00,88.98,89.12,88.98,89.11,1041.0,88.8842,89.0241,88.8842,89.0141,1041.0
2015-10-13 15:00:00,89.09,89.21,89.05,89.05,1102.0,88.9941,89.114,88.9542,88.9542,1102.0
2015-10-13 15:10:00,89.11,89.13,88.71,88.72,7300.0,89.0141,89.0341,88.6145,88.6245,7300.0
2015-10-13 15:20:00,88.72,88.84,88.72,88.76,2882.0,88.6245,88.7444,88.6245,88.6645,2882.0
2015-10-13 15:30:00,88.8,89.01,88.75,88.75,19063.0,88.7044,88.9142,88.6545,88.6545,19063.0
2015-10-13 15:40:00,88.81,88.83,88.49,88.5,17694.0,88.7144,88.7344,88.3948,88.4047,17694.0
2015-10-13 15:50:00,88.49,88.6,88.39,88.52,14996.0,88.3948,88.5046,88.2949,88.4247,14996.0
2015-10-14 09:30:00,88.54,88.54,88.54,88.54,2466.0,88.4447,88.4447,88.4447,88.4447,2466.0
2015-10-14 09:40:00,88.44,88.44,88.19,88.19,200.0,88.3448,88.3448,88.0951,88.0951,200.0
2015-10-14 09:50:00,88.33,88.5,88.33,88.42,688.0,88.2349,88.4047,88.2349,88.3248,688.0
2015-10-14 10:00:00,88.56,88.57,88.43,88.43,1300.0,88.4647,88.4747,88.3348,88.3348,1300.0
2015-10-14 10:10:00,88.52,88.53,88.29,88.29,795.0,88.4247,88.4347,88.195,88.195,795.0
2015-10-14 10:20:00,88.18,88.18,88.18,88.18,200.0,88.0851,88.0851,88.0851,88.0851,200.0
2015-10-14 10:30:00,88.14,88.15,88.03,88.14,1000.0,88.0451,88.0551,87.9353,88.0451,1000.0
2015-10-14 10:40:00,87.98,87.99,87.97,87.97,700.0,87.8853,87.8953,87.8753,87.8753,700.0
2015-10-14 10:50:00,87.86,88.31,87.84,88.31,2795.0,87.7654,88.2149,87.7455,88.2149,2795.0
2015-10-14 11:00:00,88.19,88.32,88.14,88.27,1220.0,88.0951,88.2249,88.0451,88.175,1220.0
2015-10-14 11:10:00,88.46,88.46,88.23,88.23,1100.0,88.3648,88.3648,88.135,88.135,1100.0
2015-10-14 11:20:00,88.1,88.21,88.1,88.15,500.0,88.0052,88.1151,88.0052,88.0551,500.0
2015-10-14 11:30:00,88.13,88.17,88.09,88.17,800.0,88.0351,88.0751,87.9952,88.0751,800.0
2015-10-14 11:40:00,88.17,88.19,88.17,88.19,200.0,88.0751,88.0951,88.0751,88.0951,200.0
2015-10-14 11:50:00,88.23,88.25,88.13,88.13,700.0,88.135,88.155,88.0351,88.0351,700.0
2015-10-14 12:00:00,88.13,88.13,88.13,88.13,0.0,88.0351,88.0351,88.0351,88.0351,0.0
2015-10-14 12:10:00,88.13,88.13,88.13,88.13,0.0,88.0351,88.0351,88.0351,88.0351,0.0
2015-10-14 12:20:00,88.3,88.3,88.3,88.3,100.0,88.205,88.205,88.205,88.205,100.0
2015-10-14 12:30:00,88.34,88.47,88.18,88.42,9774.0,88.2449,88.3748,88.0851,88.3248,9774.0
2015-10-14 12:40:00,88.43,88.97,88.43,88.96,1400.0,88.3348,88.8742,88.3348,88.8643,1400.0
2015-10-14 12:50:00,88.96,89.19,88.96,89.12,1000.0,88.8643,89.094,88.8643,89.0241,1000.0
2015-10-14 13:00:00,89.16,89.16,88.93,89.01,600.0,89.064,89.064,88.8343,88.9142,600.0
2015-10-14 13:10:00,89.07,89.07,89.04,89.04,500.0,88.9741,88.9741,88.9442,88.9442,500.0
2015-10-14 13:20:00,88.79,88.79,88.64,88.66,300.0,88.6944,88.6944,88.5446,88.5646,300.0
2015-10-14 13:30:00,88.67,88.68,88.62,88.65,400.0,88.5746,88.5846,88.5246,88.5546,400.0
2015-10-14 13:40:00,88.68,88.68,88.51,88.57,1620.0,88.5846,88.5846,88.4147,88.4747,1620.0
2015-10-14 13:50:00,88.38,88.38,88.38,88.38,300.0,88.2849,88.2849,88.2849,88.2849,300.0
2015-10-14 14:00:00,88.33,88.48,88.23,88.36,2355.0,88.2349,88.3848,88.135,88.2649,2355.0
2015-10-14 14:10:00,88.19,88.26,88.13,88.17,1600.0,88.0951,88.165,88.0351,88.0751,1600.0
2015-10-14 14:20:00,88.17,88.17,88.17,88.17,200.0,88.0751,88.0751,88.0751,88.0751,200.0
2015-10-14 14:30:00,88.15,88.15,87.97,87.97,800.0,88.0551,88.0551,87.8753,87.8753,800.0
2015-10-14 14:40:00,87.92,87.96,87.84,87.84,500.0,87.8254,87.8653,87.7455,87.7455,500.0
2015-10-14 14:50:00,87.82,87.82,87.73,87.78,1400.0,87.7255,87.7255,87.6356,87.6855,1400.0
2015-10-14 15:00:00,87.81,87.88,87.81,87.85,600.0,87.7155,87.7854,87.7155,87.7554,600.0
2015-10-14 15:10:00,87.86,87.87,87.69,87.69,4094.0,87.7654,87.7754,87.5956,87.5956,4094.0
2015-10-14 15:20:00,87.65,87.78,87.63,87.78,5585.0,87.5557,87.6855,87.5357,87.6855,5585.0
2015-10-14 15:30:00,87.86,88.0,87.84,87.98,1600.0,87.7654,87.9053,87.7455,87.8853,1600.0
2015-10-14 15:40:00,87.89,87.89,87.7,87.7,1646.0,87.7954,87.7954,87.6056,87.6056,1646.0
2015-10-14 15:50:00,87.64,87.69,87.54,87.63,10770.0,87.5457,87.5956,87.4458,87.5357,10770.0
2015-10-15 09:30:00,88.05,88.05,88.05,88.05,325.0,87.9552,87.9552,87.9552,87.9552,325.0
2015-10-15 09:40:00,87.81,88.04,87.81,88.04,200.0,87.7155,87.9452,87.7155,87.9452,200.0
2015-10-15 09:50:00,88.04,88.04,88.04,88.04,0.0,87.9452,87.9452,87.9452,87.9452,0.0
2015-10-15 10:00:00,88.23,88.5,88.21,88.5,1800.0,88.135,88.4047,88.1151,88.4047,1800.0
2015-10-15 10:10:00,88.51,88.79,88.51,88.74,1613.0,88.4147,88.6944,88.4147,88.6445,1613.0
2015-10-15 10:20:00,88.69,88.69,88.64,88.64,600.0,88.5945,88.5945,88.5446,88.5446,600.0
2015-10-15 10:30:00,88.75,88.76,88.7,88.75,1000.0,88.6545,88.6645,88.6045,88.6545,1000.0
2015-10-15 10:40:00,88.78,89.04,88.78,89.0,2200.0,88.6844,88.9442,88.6844,88.9042,2200.0
2015-10-15 10:50:00,89.1,89.3,89.1,89.1,1100.0,89.0041,89.2039,89.0041,89.0041,1100.0
2015-10-15 11:00:00,89.05,89.05,88.91,88.91,1400.0,88.9542,88.9542,88.8143,88.8143,1400.0
2015-10-15 11:10:00,88.9,88.91,88.57,88.66,800.0,88.8043,88.8143,88.4747,88.5646,800.0
2015-10-15 11:20:00,88.59,88.75,88.52,88.75,1406.0,88.4946,88.6545,88.4247,88.6545,1406.0
2015-10-15 11:30:00,88.76,88.8,88.6,88.73,2994.0,88.6645,88.7044,88.5046,88.6345,2994.0
2015-10-15 11:40:00,88.66,88.66,88.56,88.56,400.0,88.5646,88.5646,88.4647,88.4647,400.0
2015-10-15 11:50:00,88.52,88.52,88.15,88.15,700.0,88.4247,88.4247,88.0551,88.0551,700.0
2015-10-15 12:00:00,88.25,88.54,88.24,88.32,900.0,88.155,88.4447,88.145,88.2249,900.0
2015-10-15 12:10:00,88.33,88.39,88.33,88.39,200.0,88.2349,88.2949,88.2349,88.2949,200.0
2015-10-15 12:20:00,88.45,88.45,88.43,88.43,400.0,88.3548,88.3548,88.3348,88.3348,400.0
2015-10-15 12:30:00,88.52,88.52,88.52,88.52,300.0,88.4247,88.4247,88.4247,88.4247,300.0
2015-10-15 12:40:00,88.52,88.52,88.5,88.51,768.0,88.4247,88.4247,88.4047,88.4147,768.0
2015-10-15 12:50:00,88.45,88.5,88.38,88.38,600.0,88.3548,88.4047,88.2849,88.2849,600.0
2015-10-15 13:00:00,88.41,88.67,88.41,88.67,1625.0,88.3148,88.5746,88.3148,88.5746,1625.0
2015-10-15 13:10:00,88.62,88.62,88.62,88.62,100.0,88.5246,88.5246,88.5246,88.5246,100.0
2015-10-15 13:20:00,88.62,88.62,88.62,88.62,0.0,88.5246,88.5246,88.5246,88.5246,0.0
2015-10-15 13:30:00,88.57,88.7,88.57,88.7,1100.0,88.4747,88.6045,88.4747,88.6045,1100.0
2015-10-15 13:40:00,88.69,88.75,88.69,88.74,520.0,88.5945,88.6545,88.5945,88.6445,520.0
2015-10-15 13:50:00,88.97,89.23,88.97,89.23,495.0,88.8742,89.134,88.8742,89.134,495.0
2015-10-15 14:00:00,89.24,89.52,89.14,89.52,2503.0,89.1439,89.4236,89.0441,89.4236,2503.0
2015-10-15 14:10:00,89.54,89.69,89.54,89.57,908.0,89.4436,89.5935,89.4436,89.4736,908.0
2015-10-15 14:20:00,89.57,89.69,89.56,89.69,1000.0,89.4736,89.5935,89.4636,89.5935,1000.0
2015-10-15 14:30:00,89.66,89.8,89.66,89.76,2334.0,89.5635,89.7033,89.5635,89.6634,2334.0
2015-10-15 14:40:00,89.7,90.02,89.7,89.74,3038.0,89.6035,89.9231,89.6035,89.6434,3038.0
2015-10-15 14:50:00,89.81,89.87,89.65,89.66,9711.0,89.7133,89.7733,89.5535,89.5635,9711.0
2015-10-15 15:00:00,89.74,89.83,89.58,89.58,4049.0,89.6434,89.7333,89.4836,89.4836,4049.0
2015-10-15 15:10:00,89.75,89.93,89.74,89.74,5300.0,89.6534,89.8332,89.6434,89.6434,5300.0
2015-10-15 15:20:00,89.92,89.93,89.78,89.91,3700.0,89.8232,89.8332,89.6834,89.8132,3700.0
2015-10-15 15:30:00,89.88,89.89,89.61,89.82,4301.0,89.7833,89.7932,89.5136,89.7233,4301.0
2015-10-15 15:40:00,89.79,89.98,89.7,89.81,11124.0,89.6934,89.8832,89.6035,89.7133,11124.0
2015-10-15 15:50:00,89.93,90.16,89.81,90.0,24682.0,89.8332,90.063,89.7133,89.9031,24682.0
2015-10-16 09:30:00,90.05,90.05,89.85,89.91,8359.0,89.9531,89.9531,89.7533,89.8132,8359.0
2015-10-16 09:40:00,89.72,89.72,89.71,89.72,100.0,89.6234,89.6234,89.6134,89.6234,100.0
2015-10-16 09:50:00,89.77,90.09,89.58,89.77,7400.0,89.6734,89.993,89.4836,89.6734,7400.0
2015-10-16 10:00:00,89.99,90.0,89.69,89.88,6540.0,89.8931,89.9031,89.5935,89.7833,6540.0
2015-10-16 10:10:00,89.89,90.08,89.85,89.85,2501.0,89.7932,89.983,89.7533,89.7533,2501.0
2015-10-16 10:20:00,90.0,90.0,89.8,89.8,523.0,89.9031,89.9031,89.7033,89.7033,523.0
2015-10-16 10:30:00,89.83,89.89,89.69,89.89,11000.0,89.7333,89.7932,89.5935,89.7932,11000.0
2015-10-16 10:40:00,89.89,89.9,89.81,89.86,1000.0,89.7932,89.8032,89.7133,89.7633,1000.0
2015-10-16 10:50:00,89.83,89.89,89.78,89.89,800.0,89.7333,89.7932,89.6834,89.7932,800.0
2015-10-16 11:00:00,89.9,90.06,89.77,89.77,1400.0,89.8032,89.9631,89.6734,89.6734,1400.0
2015-10-16 11:10:00,90.0,90.2,90.0,90.0,1600.0,89.9031,90.1029,89.9031,89.9031,1600.0
2015-10-16 11:20:00,90.02,90.02,89.71,89.71,800.0,89.9231,89.9231,89.6134,89.6134,800.0
2015-10-16 11:30:00,89.72,89.76,89.68,89.72,1000.0,89.6234,89.6634,89.5835,89.6234,1000.0
2015-10-16 11:40:00,89.71,89.89,89.7,89.85,1100.0,89.6134,89.7932,89.6035,89.7533,1100.0
2015-10-16 11:50:00,89.9,90.05,89.9,90.05,500.0,89.8032,89.9531,89.8032,89.9531,500.0
2015-10-16 12:00:00,90.11,90.11,89.75,89.75,1405.0,90.013,90.013,89.6534,89.6534,1405.0
2015-10-16 12:10:00,89.61,89.65,89.4,89.4,800.0,89.5136,89.5535,89.3038,89.3038,800.0
2015-10-16 12:20:00,89.44,89.44,89.26,89.26,800.0,89.3437,89.3437,89.1639,89.1639,800.0
2015-10-16 12:30:00,89.24,89.34,89.19,89.2,1600.0,89.1439,89.2438,89.094,89.104,1600.0
2015-10-16 12:40:00,89.16,89.21,89.15,89.16,500.0,89.064,89.114,89.054,89.064,500.0
2015-10-16 12:50:00,89.16,89.21,89.16,89.17,600.0,89.064,89.114,89.064,89.074,600.0
2015-10-16 13:00:00,89.16,89.2,88.89,88.98,1700.0,89.064,89.104,88.7943,88.8842,1700.0
2015-10-16 13:10:00,88.96,88.97,88.96,88.96,435.0,88.8643,88.8742,88.8643,88.8643,435.0
2015-10-16 13:20:00,89.01,89.01,88.91,88.91,600.0,88.9142,88.9142,88.8143,88.8143,600.0
2015-10-16 13:30:00,88.85,89.07,88.85,89.06,1335.0,88.7544,88.9741,88.7544,88.9641,1335.0
2015-10-16 13:40:00,89.01,89.01,89.01,89.01,100.0,88.9142,88.9142,88.9142,88.9142,100.0
2015-10-16 13:50:00,89.01,89.05,88.84,88.84,2500.0,88.9142,88.9542,88.7444,88.7444,2500.0
2015-10-16 14:00:00,88.92,88.92,88.78,88.83,825.0,88.8243,88.8243,88.6844,88.7344,825.0
2015-10-16 14:10:00,88.83,88.88,88.83,88.88,700.0,88.7344,88.7843,88.7344,88.7843,700.0
2015-10-16 14:20:00,88.97,89.29,88.96,89.29,1800.0,88.8742,89.1939,88.8643,89.1939,1800.0
2015-10-16 14:30:00,89.38,89.57,89.35,89.57,2212.0,89.2838,89.4736,89.2538,89.4736,2212.0
2015-10-16 14:40:00,89.52,89.67,89.49,89.49,1349.0,89.4236,89.5735,89.3937,89.3937,1349.0
2015-10-16 14:50:00,89.54,89.69,89.54,89.63,800.0,89.4436,89.5935,89.4436,89.5335,800.0
2015-10-16 15:00:00,89.62,89.62,89.46,89.46,1200.0,89.5235,89.5235,89.3637,89.3637,1200.0
2015-10-16 15:10:00,89.55,89.75,89.4,89.42,2600.0,89.4536,89.6534,89.3038,89.3238,2600.0
2015-10-16 15:20:00,89.43,89.46,89.34,89.4,3782.0,89.3337,89.3637,89.2438,89.3038,3782.0
2015-10-16 15:30:00,89.44,89.44,89.24,89.31,3518.0,89.3437,89.3437,89.1439,89.2139,3518.0
2015-10-16 15:40:00,89.34,89.4,89.3,89.3,2733.0,89.2438,89.3038,89.2039,89.2039,2733.0
2015-10-16 15:50:00,89.37,89.62,89.21,89.51,31072.0,89.2738,89.5235,89.114,89.4137,31072.0
2015-10-19 09:30:00,88.89,89.23,88.89,89.23,1521.0,88.7943,89.134,88.7943,89.134,1521.0
2015-10-19 09:40:00,89.19,89.53,89.19,89.53,1000.0,89.094,89.4336,89.094,89.4336,1000.0
2015-10-19 09:50:00,89.71,89.9,89.71,89.85,834.0,89.6134,89.8032,89.6134,89.7533,834.0
2015-10-19 10:00:00,89.73,89.85,89.62,89.63,1155.0,89.6334,89.7533,89.5235,89.5335,1155.0
2015-10-19 10:10:00,89.61,89.76,89.61,89.72,438.0,89.5136,89.6634,89.5136,89.6234,438.0
2015-10-19 10:20:00,89.78,89.78,89.57,89.57,700.0,89.6834,89.6834,89.4736,89.4736,700.0
2015-10-19 10:30:00,89.59,89.64,89.43,89.64,1400.0,89.4936,89.5435,89.3337,89.5435,1400.0
2015-10-19 10:40:00,89.78,89.85,89.68,89.7,1880.0,89.6834,89.7533,89.5835,89.6035,1880.0
2015-10-19 10:50:00,89.71,89.76,89.71,89.76,300.0,89.6134,89.6634,89.6134,89.6634,300.0
2015-10-19 11:00:00,89.73,89.85,89.73,89.85,600.0,89.6334,89.7533,89.6334,89.7533,600.0
2015-10-19 11:10:00,89.9,89.91,89.65,89.7,2320.0,89.8032,89.8132,89.5535,89.6035,2320.0
2015-10-19 11:20:00,89.63,89.67,89.49,89.59,5740.0,89.5335,89.5735,89.3937,89.4936,5740.0
2015-10-19 11:30:00,89.66,89.91,89.66,89.91,3500.0,89.5635,89.8132,89.5635,89.8132,3500.0
2015-10-19 11:40:00,89.94,90.29,89.87,90.07,5021.0,89.8432,90.1928,89.7733,89.9731,5021.0
2015-10-19 11:50:00,90.26,90.42,89.91,89.91,8100.0,90.1629,90.3227,89.8132,89.8132,8100.0
2015-10-19 12:00:00,89.86,89.99,89.64,89.64,4900.0,89.7633,89.8931,89.5435,89.5435,4900.0
2015-10-19 12:10:00,89.56,89.7,89.56,89.7,200.0,89.4636,89.6035,89.4636,89.6035,200.0
2015-10-19 12:20:00,89.61,89.76,89.54,89.58,2000.0,89.5136,89.6634,89.4436,89.4836,2000.0
2015-10-19 12:30:00,89.5,89.79,89.5,89.79,2300.0,89.4037,89.6934,89.4037,89.6934,2300.0
2015-10-19 12:40:00,89.72,89.87,89.68,89.77,3284.0,89.6234,89.7733,89.5835,89.6734,3284.0
2015-10-19 12:50:00,89.65,89.68,89.57,89.68,1400.0,89.5535,89.5835,89.4736,89.5835,1400.0
2015-10-19 13:00:00,89.62,89.66,89.62,89.66,600.0,89.5235,89.5635,89.5235,89.5635,600.0
2015-10-19 13:10:00,89.6,89.64,89.54,89.57,2000.0,89.5036,89.5435,89.4436,89.4736,2000.0
2015-10-19 13:20:00,89.59,89.59,89.12,89.29,3200.0,89.4936,89.4936,89.0241,89.1939,3200.0
2015-10-19 13:30:00,89.25,89.25,89.25,89.25,200.0,89.1539,89.1539,89.1539,89.1539,200.0
2015-10-19 13:40:00,89.29,89.38,89.29,89.38,200.0,89.1939,89.2838,89.1939,89.2838,200.0
2015-10-19 13:50:00,89.52,89.52,89.47,89.49,300.0,89.4236,89.4236,89.3737,89.3937,300.0
2015-10-19 14:00:00,89.5,89.74,89.37,89.37,4900.0,89.4037,89.6434,89.2738,89.2738,4900.0
2015-10-19 14:10:00,89.37,89.51,89.37,89.43,1329.0,89.2738,89.4137,89.2738,89.3337,1329.0
2015-10-19 14:20:00,89.4,89.55,89.37,89.5,620.0,89.3038,89.4536,89.2738,89.4037,620.0
2015-10-19 14:30:00,89.57,89.67,89.57,89.67,200.0,89.4736,89.5735,89.4736,89.5735,200.0
2015-10-19 14:40:00,89.63,89.85,89.4,89.46,3600.0,89.5335,89.7533,89.3038,89.3637,3600.0
2015-10-19 14:50:00,89.73,89.75,89.59,89.75,1200.0,89.6334,89.6534,89.4936,89.6534,1200.0
2015-10-19 15:00:00,89.7,89.83,89.66,89.82,6900.0,89.6035,89.7333,89.5635,89.7233,6900.0
2015-10-19 15:10:00,89.81,89.82,89.73,89.78,2800.0,89.7133,89.7233,89.6334,89.6834,2800.0
2015-10-19 15:20:00,89.77,89.86,89.7,89.77,3020.0,89.6734,89.7633,89.6035,89.6734,3020.0
2015-10-19 15:30:00,89.75,89.78,89.68,89.68,1629.0,89.6534,89.6834,89.5835,89.5835,1629.0
2015-10-19 15:40:00,89.69,89.86,89.63,89.83,2849.0,89.5935,89.7633,89.5335,89.7333,2849.0
2015-10-19 15:50:00,89.83,89.94,89.71,89.83,19631.0,89.7333,89.8432,89.6134,89.7333,19631.0
2015-10-20 09:30:00,89.84,89.84,89.84,89.84,189.0,89.7433,89.7433,89.7433,89.7433,189.0
2015-10-20 09:40:00,89.84,89.84,89.72,89.72,200.0,89.7433,89.7433,89.6234,89.6234,200.0
2015-10-20 09:50:00,89.82,89.88,89.67,89.88,500.0,89.7233,89.7833,89.5735,89.7833,500.0
2015-10-20 10:00:00,89.81,89.92,89.81,89.85,2000.0,89.7133,89.8232,89.7133,89.7533,2000.0
2015-10-20 10:10:00,89.87,89.95,89.83,89.86,1100.0,89.7733,89.8532,89.7333,89.7633,1100.0
2015-10-20 10:20:00,89.77,89.77,89.77,89.77,200.0,89.6734,89.6734,89.6734,89.6734,200.0
2015-10-20 10:30:00,89.8,90.0,89.72,90.0,1424.0,89.7033,89.9031,89.6234,89.9031,1424.0
2015-10-20 10:40:00,90.06,90.12,90.06,90.08,1000.0,89.9631,90.023,89.9631,89.983,1000.0
2015-10-20 10:50:00,90.11,90.23,90.1,90.23,12670.0,90.013,90.1329,90.003,90.1329,12670.0
2015-10-20 11:00:00,90.18,90.22,90.18,90.21,1100.0,90.0829,90.1229,90.0829,90.1129,1100.0
2015-10-20 11:10:00,90.19,90.31,90.12,90.24,2400.0,90.0929,90.2128,90.023,90.1429,2400.0
2015-10-20 11:20:00,90.4,90.54,90.25,90.54,1200.0,90.3027,90.4425,90.1529,90.4425,1200.0
2015-10-20 11:30:00,90.67,90.71,90.54,90.54,900.0,90.5724,90.6124,90.4425,90.4425,900.0
2015-10-20 11:40:00,90.54,90.64,90.39,90.51,5310.0,90.4425,90.5424,90.2927,90.4126,5310.0
2015-10-20 11:50:00,90.5,90.52,90.24,90.25,1100.0,90.4026,90.4226,90.1429,90.1529,1100.0
2015-10-20 12:00:00,90.24,90.24,90.04,90.04,700.0,90.1429,90.1429,89.9431,89.9431,700.0
2015-10-20 12:10:00,90.2,90.37,90.03,90.16,12699.0,90.1029,90.2727,89.9331,90.063,12699.0
2015-10-20 12:20:00,90.14,90.37,90.1,90.35,6200.0,90.043,90.2727,90.003,90.2528,6200.0
2015-10-20 12:30:00,90.31,90.32,89.88,89.88,1800.0,90.2128,90.2228,89.7833,89.7833,1800.0
2015-10-20 12:40:00,89.74,89.95,89.69,89.95,700.0,89.6434,89.8532,89.5935,89.8532,700.0
2015-10-20 12:50:00,89.89,89.95,89.89,89.95,500.0,89.7932,89.8532,89.7932,89.8532,500.0
2015-10-20 13:00:00,89.92,89.92,89.83,89.83,200.0,89.8232,89.8232,89.7333,89.7333,200.0
2015-10-20 13:10:00,89.9,90.18,89.9,90.18,500.0,89.8032,90.0829,89.8032,90.0829,500.0
2015-10-20 13:20:00,89.92,90.08,89.88,89.99,1000.0,89.8232,89.983,89.7833,89.8931,1000.0
2015-10-20 13:30:00,89.95,89.97,89.9,89.97,1200.0,89.8532,89.8732,89.8032,89.8732,1200.0
2015-10-20 13:40:00,90.0,90.05,89.92,89.92,1014.0,89.9031,89.9531,89.8232,89.8232,1014.0
2015-10-20 13:50:00,89.97,90.11,89.96,90.11,700.0,89.8732,90.013,89.8632,90.013,700.0
2015-10-20 14:00:00,90.14,90.29,89.96,90.05,6500.0,90.043,90.1928,89.8632,89.9531,6500.0
2015-10-20 14:10:00,90.05,90.14,89.82,89.82,5860.0,89.9531,90.043,89.7233,89.7233,5860.0
2015-10-20 14:20:00,89.87,89.98,89.85,89.95,1899.0,89.7733,89.8832,89.7533,89.8532,1899.0
2015-10-20 14:30:00,90.02,90.04,89.64,89.73,4100.0,89.9231,89.9431,89.5435,89.6334,4100.0
2015-10-20 14:40:00,89.84,89.87,89.56,89.57,2500.0,89.7433,89.7733,89.4636,89.4736,2500.0
2015-10-20 14:50:00,89.59,89.96,89.58,89.69,2300.0,89.4936,89.8632,89.4836,89.5935,2300.0
2015-10-20 15:00:00,89.84,89.84,89.45,89.67,2650.0,89.7433,89.7433,89.3537,89.5735,2650.0
2015-10-20 15:10:00,89.75,89.9,89.53,89.54,3505.0,89.6534,89.8032,89.4336,89.4436,3505.0
2015-10-20 15:20:00,89.67,89.98,89.65,89.65,9998.0,89.5735,89.8832,89.5535,89.5535,9998.0
2015-10-20 15:30:00,89.7,89.75,89.26,89.26,5754.0,89.6035,89.6534,89.1639,89.1639,5754.0
2015-10-20 15:40:00,89.38,89.54,89.38,89.54,700.0,89.2838,89.4436,89.2838,89.4436,700.0
2015-10-20 15:50:00,89.53,89.62,89.37,89.58,9259.0,89.4336,89.5235,89.2738,89.4836,9259.0
2015-10-21 09:30:00,89.91,89.91,89.57,89.75,1710.0,89.8132,89.8132,89.4736,89.6534,1710.0
2015-10-21 09:40:00,89.75,89.75,89.75,89.75,0.0,89.6534,89.6534,89.6534,89.6534,0.0
2015-10-21 09:50:00,89.76,89.91,89.45,89.45,1000.0,89.6634,89.8132,89.3537,89.3537,1000.0
2015-10-21 10:00:00,89.5,89.5,89.16,89.39,1392.0,89.4037,89.4037,89.064,89.2938,1392.0
2015-10-21 10:10:00,89.39,89.39,88.92,89.2,3300.0,89.2938,89.2938,88.8243,89.104,3300.0
2015-10-21 10:20:00,88.95,88.95,88.81,88.81,1000.0,88.8543,88.8543,88.7144,88.7144,1000.0
2015-10-21 10:30:00,88.9,88.94,88.61,88.61,4370.0,88.8043,88.8443,88.5146,88.5146,4370.0
2015-10-21 10:40:00,88.91,88.93,88.83,88.83,300.0,88.8143,88.8343,88.7344,88.7344,300.0
2015-10-21 10:50:00,88.95,89.08,88.8,88.87,4725.0,88.8543,88.9841,88.7044,88.7743,4725.0
2015-10-21 11:00:00,88.99,89.09,88.85,88.93,6402.0,88.8942,88.9941,88.7544,88.8343,6402.0
2015-10-21 11:10:00,88.69,88.92,88.65,88.7,1650.0,88.5945,88.8243,88.5546,88.6045,1650.0
2015-10-21 11:20:00,88.87,88.91,88.83,88.88,700.0,88.7743,88.8143,88.7344,88.7843,700.0
2015-10-21 11:30:00,89.09,89.23,89.05,89.23,500.0,88.9941,89.134,88.9542,89.134,500.0
2015-10-21 11:40:00,89.29,89.34,89.07,89.07,1100.0,89.1939,89.2438,88.9741,88.9741,1100.0
2015-10-21 11:50:00,88.99,89.06,88.98,89.01,600.0,88.8942,88.9641,88.8842,88.9142,600.0
2015-10-21 12:00:00,89.16,89.19,89.07,89.09,900.0,89.064,89.094,88.9741,88.9941,900.0
2015-10-21 12:10:00,89.19,89.19,89.17,89.17,387.0,89.094,89.094,89.074,89.074,387.0
2015-10-21 12:20:00,89.22,89.32,89.09,89.32,500.0,89.124,89.2239,88.9941,89.2239,500.0
2015-10-21 12:30:00,89.25,89.25,89.25,89.25,300.0,89.1539,89.1539,89.1539,89.1539,300.0
2015-10-21 12:40:00,89.11,89.22,89.11,89.12,1100.0,89.0141,89.124,89.0141,89.0241,1100.0
2015-10-21 12:50:00,89.11,89.15,89.03,89.03,600.0,89.0141,89.054,88.9342,88.9342,600.0
2015-10-21 13:00:00,88.75,88.83,88.61,88.74,1142.0,88.6545,88.7344,88.5146,88.6445,1142.0
2015-10-21 13:10:00,88.87,88.87,88.61,88.61,656.0,88.7743,88.7743,88.5146,88.5146,656.0
2015-10-21 13:20:00,88.53,88.57,88.4,88.4,1500.0,88.4347,88.4747,88.3049,88.3049,1500.0
2015-10-21 13:30:00,88.48,88.49,88.23,88.23,924.0,88.3848,88.3948,88.135,88.135,924.0
2015-10-21 13:40:00,88.35,88.47,88.35,88.47,600.0,88.2549,88.3748,88.2549,88.3748,600.0
2015-10-21 13:50:00,88.52,88.53,88.52,88.53,400.0,88.4247,88.4347,88.4247,88.4347,400.0
2015-10-21 14:00:00,88.34,88.53,88.31,88.47,1400.0,88.2449,88.4347,88.2149,88.3748,1400.0
2015-10-21 14:10:00,88.47,88.49,88.47,88.49,400.0,88.3748,88.3948,88.3748,88.3948,400.0
2015-10-21 14:20:00,88.54,88.66,88.54,88.66,300.0,88.4447,88.5646,88.4447,88.5646,300.0
2015-10-21 14:30:00,88.7,88.95,88.7,88.95,1800.0,88.6045,88.8543,88.6045,88.8543,1800.0
2015-10-21 14:40:00,89.09,89.12,88.93,88.93,600.0,88.9941,89.0241,88.8343,88.8343,600.0
2015-10-21 14:50:00,88.92,88.92,88.75,88.75,700.0,88.8243,88.8243,88.6545,88.6545,700.0
2015-10-21 15:00:00,88.64,88.89,88.63,88.89,847.0,88.5446,88.7943,88.5346,88.7943,847.0
2015-10-21 15:10:00,88.89,88.91,88.28,88.36,6276.0,88.7943,88.8143,88.185,88.2649,6276.0
2015-10-21 15:20:00,88.41,88.41,88.03,88.06,2200.0,88.3148,88.3148,87.9353,87.9652,2200.0
2015-10-21 15:30:00,88.2,88.46,88.16,88.45,730.0,88.1051,88.3648,88.0651,88.3548,730.0
2015-10-21 15:40:00,88.42,88.42,88.08,88.13,4278.0,88.3248,88.3248,87.9852,88.0351,4278.0
2015-10-21 15:50:00,87.98,88.06,87.78,88.04,11838.0,87.8853,87.9652,87.6855,87.9452,11838.0
2015-10-22 09:30:00,88.65,88.79,88.65,88.79,1520.0,88.5546,88.6944,88.5546,88.6944,1520.0
2015-10-22 09:40:00,88.72,89.44,88.72,89.39,1293.0,88.6245,89.3437,88.6245,89.2938,1293.0
2015-10-22 09:50:00,89.27,90.01,89.26,90.01,2200.0,89.1739,89.9131,89.1639,89.9131,2200.0
2015-10-22 10:00:00,89.92,89.94,89.62,89.81,500.0,89.8232,89.8432,89.5235,89.7133,500.0
2015-10-22 10:10:00,89.92,89.92,89.62,89.7,2668.0,89.8232,89.8232,89.5235,89.6035,2668.0
2015-10-22 10:20:00,89.85,89.92,89.54,89.56,1100.0,89.7533,89.8232,89.4436,89.4636,1100.0
2015-10-22 10:30:00,89.56,89.72,89.31,89.5,4000.0,89.4636,89.6234,89.2139,89.4037,4000.0
2015-10-22 10:40:00,89.5,89.69,89.47,89.68,3200.0,89.4037,89.5935,89.3737,89.5835,3200.0
2015-10-22 10:50:00,89.57,89.79,89.57,89.71,14600.0,89.4736,89.6934,89.4736,89.6134,14600.0
2015-10-22 11:00:00,89.8,89.8,89.67,89.71,1200.0,89.7033,89.7033,89.5735,89.6134,1200.0
2015-10-22 11:10:00,89.72,89.84,89.71,89.84,3000.0,89.6234,89.7433,89.6134,89.7433,3000.0
2015-10-22 11:20:00,89.88,89.88,89.66,89.68,700.0,89.7833,89.7833,89.5635,89.5835,700.0
2015-10-22 11:30:00,89.68,89.75,89.5,89.5,3800.0,89.5835,89.6534,89.4037,89.4037,3800.0
2015-10-22 11:40:00,89.57,89.78,89.57,89.72,3300.0,89.4736,89.6834,89.4736,89.6234,3300.0
2015-10-22 11:50:00,89.71,89.8,89.65,89.74,1500.0,89.6134,89.7033,89.5535,89.6434,1500.0
2015-10-22 12:00:00,89.63,89.8,89.61,89.74,3100.0,89.5335,89.7033,89.5136,89.6434,3100.0
2015-10-22 12:10:00,89.81,89.83,89.7,89.78,5260.0,89.7133,89.7333,89.6035,89.6834,5260.0
2015-10-22 12:20:00,89.89,89.95,89.74,89.86,3685.0,89.7932,89.8532,89.6434,89.7633,3685.0
2015-10-22 12:30:00,89.82,89.97,89.81,89.81,3100.0,89.7233,89.8732,89.7133,89.7133,3100.0
2015-10-22 12:40:00,89.86,89.96,89.84,89.91,1100.0,89.7633,89.8632,89.7433,89.8132,1100.0
2015-10-22 12:50:00,89.83,89.98,89.83,89.98,1100.0,89.7333,89.8832,89.7333,89.8832,1100.0
2015-10-22 13:00:00,89.95,89.98,89.7,89.7,11905.0,89.8532,89.8832,89.6035,89.6035,11905.0
2015-10-22 13:10:00,89.75,89.86,89.74,89.86,400.0,89.6534,89.7633,89.6434,89.7633,400.0
2015-10-22 13:20:00,89.66,89.66,89.57,89.57,300.0,89.5635,89.5635,89.4736,89.4736,300.0
2015-10-22 13:30:00,89.76,89.76,89.65,89.74,500.0,89.6634,89.6634,89.5535,89.6434,500.0
2015-10-22 13:40:00,89.53,89.6,89.5,89.5,6900.0,89.4336,89.5036,89.4037,89.4037,6900.0
2015-10-22 13:50:00,89.5,89.54,89.43,89.46,3800.0,89.4037,89.4436,89.3337,89.3637,3800.0
2015-10-22 14:00:00,89.5,89.55,89.37,89.39,6100.0,89.4037,89.4536,89.2738,89.2938,6100.0
2015-10-22 14:10:00,89.37,89.39,89.37,89.38,300.0,89.2738,89.2938,89.2738,89.2838,300.0
2015-10-22 14:20:00,89.49,89.61,89.34,89.34,2700.0,89.3937,89.5136,89.2438,89.2438,2700.0
2015-10-22 14:30:00,89.07,89.07,89.05,89.05,200.0,88.9741,88.9741,88.9542,88.9542,200.0
2015-10-22 14:40:00,89.17,89.22,89.02,89.14,1400.0,89.074,89.124,88.9242,89.0441,1400.0
2015-10-22 14:50:00,89.2,89.53,89.18,89.44,1200.0,89.104,89.4336,89.084,89.3437,1200.0
2015-10-22 15:00:00,89.53,89.55,89.31,89.31,1510.0,89.4336,89.4536,89.2139,89.2139,1510.0
2015-10-22 15:10:00,89.34,89.38,89.18,89.18,1600.0,89.2438,89.2838,89.084,89.084,1600.0
2015-10-22 15:20:00,89.2,89.22,89.0,89.1,3700.0,89.104,89.124,88.9042,89.0041,3700.0
2015-10-22 15:30:00,89.27,89.34,88.91,88.99,3247.0,89.1739,89.2438,88.8143,88.8942,3247.0
2015-10-22 15:40:00,89.0,89.06,88.94,88.95,5283.0,88.9042,88.9641,88.8443,88.8543,5283.0
2015-10-22 15:50:00,88.99,89.24,88.93,89.24,11301.0,88.8942,89.1439,88.8343,89.1439,11301.0
2015-10-23 09:30:00,90.07,90.07,89.71,89.71,2066.0,89.9731,89.9731,89.6134,89.6134,2066.0
2015-10-23 09:40:00,90.0,90.01,89.35,89.35,3900.0,89.9031,89.9131,89.2538,89.2538,3900.0
2015-10-23 09:50:00,89.7,89.86,89.5,89.86,1300.0,89.6035,89.7633,89.4037,89.7633,1300.0
2015-10-23 10:00:00,89.79,89.84,89.56,89.65,7733.0,89.6934,89.7433,89.4636,89.5535,7733.0
2015-10-23 10:10:00,89.77,90.0,89.66,89.66,6120.0,89.6734,89.9031,89.5635,89.5635,6120.0
2015-10-23 10:20:00,89.79,89.79,89.65,89.65,1420.0,89.6934,89.6934,89.5535,89.5535,1420.0
2015-10-23 10:30:00,89.67,89.85,89.66,89.7,3000.0,89.5735,89.7533,89.5635,89.6035,3000.0
2015-10-23 10:40:00,89.67,90.0,89.67,89.76,4800.0,89.5735,89.9031,89.5735,89.6634,4800.0
2015-10-23 10:50:00,89.8,89.8,89.77,89.77,600.0,89.7033,89.7033,89.6734,89.6734,600.0
2015-10-23 11:00:00,89.96,90.0,89.9,89.96,5200.0,89.8632,89.9031,89.8032,89.8632,5200.0
2015-10-23 11:10:00,89.97,90.0,89.9,89.9,1700.0,89.8732,89.9031,89.8032,89.8032,1700.0
2015-10-23 11:20:00,90.0,90.0,89.75,89.75,8558.0,89.9031,89.9031,89.6534,89.6534,8558.0
2015-10-23 11:30:00,89.76,89.76,89.76,89.76,100.0,89.6634,89.6634,89.6634,89.6634,100.0
2015-10-23 11:40:00,89.76,89.82,89.73,89.73,1214.0,89.6634,89.7233,89.6334,89.6334,1214.0
2015-10-23 11:50:00,89.73,89.73,89.73,89.73,0.0,89.6334,89.6334,89.6334,89.6334,0.0
2015-10-23 12:00:00,89.65,89.84,89.63,89.77,1500.0,89.5535,89.7433,89.5335,89.6734,1500.0
2015-10-23 12:10:00,89.83,89.93,89.83,89.93,500.0,89.7333,89.8332,89.7333,89.8332,500.0
2015-10-23 12:20:00,89.92,89.92,89.73,89.91,5100.0,89.8232,89.8232,89.6334,89.8132,5100.0
2015-10-23 12:30:00,89.92,89.92,89.86,89.86,600.0,89.8232,89.8232,89.7633,89.7633,600.0
2015-10-23 12:40:00,89.76,89.79,89.74,89.79,400.0,89.6634,89.6934,89.6434,89.6934,400.0
2015-10-23 12:50:00,89.76,89.84,89.71,89.79,600.0,89.6634,89.7433,89.6134,89.6934,600.0
2015-10-23 13:00:00,89.78,89.78,89.72,89.72,300.0,89.6834,89.6834,89.6234,89.6234,300.0
2015-10-23 13:10:00,89.71,89.87,89.71,89.87,424.0,89.6134,89.7733,89.6134,89.7733,424.0
2015-10-23 13:20:00,89.84,89.9,89.83,89.9,800.0,89.7433,89.8032,89.7333,89.8032,800.0
2015-10-23 13:30:00,89.97,89.97,89.97,89.97,400.0,89.8732,89.8732,89.8732,89.8732,400.0
2015-10-23 13:40:00,89.98,90.0,89.94,89.94,1300.0,89.8832,89.9031,89.8432,89.8432,1300.0
2015-10-23 13:50:00,90.05,90.05,89.95,90.04,2401.0,89.9531,89.9531,89.8532,89.9431,2401.0
2015-10-23 14:00:00,90.01,90.02,89.84,89.88,800.0,89.9131,89.9231,89.7433,89.7833,800.0
2015-10-23 14:10:00,89.96,90.1,89.95,90.04,1400.0,89.8632,90.003,89.8532,89.9431,1400.0
2015-10-23 14:20:00,90.08,90.3,90.08,90.27,800.0,89.983,90.2028,89.983,90.1728,800.0
2015-10-23 14:30:00,90.14,90.24,90.11,90.18,1800.0,90.043,90.1429,90.013,90.0829,1800.0
2015-10-23 14:40:00,90.21,90.5,90.17,90.5,1700.0,90.1129,90.4026,90.0729,90.4026,1700.0
2015-10-23 14:50:00,90.53,90.61,90.41,90.51,1250.0,90.4326,90.5125,90.3127,90.4126,1250.0
2015-10-23 15:00:00,90.54,90.69,90.52,90.69,1210.0,90.4425,90.5924,90.4226,90.5924,1210.0
2015-10-23 15:10:00,90.63,90.66,90.41,90.45,1790.0,90.5325,90.5624,90.3127,90.3526,1790.0
2015-10-23 15:20:00,90.43,90.47,90.25,90.36,1900.0,90.3327,90.3726,90.1529,90.2627,1900.0
2015-10-23 15:30:00,90.6,90.71,90.5,90.63,2200.0,90.5025,90.6124,90.4026,90.5325,2200.0
2015-10-23 15:40:00,90.66,90.8,90.54,90.67,3292.0,90.5624,90.7023,90.4425,90.5724,3292.0
2015-10-23 15:50:00,90.8,90.8,90.61,90.67,9809.0,90.7023,90.7023,90.5125,90.5724,9809.0
2015-10-26 09:30:00,90.78,91.0,90.0,90.83,9274.0,90.6823,90.9021,89.9031,90.7322,9274.0
2015-10-26 09:40:00,90.97,90.97,90.76,90.77,1400.0,90.8721,90.8721,90.6623,90.6723,1400.0
2015-10-26 09:50:00,90.8,90.97,90.72,90.83,15515.0,90.7023,90.8721,90.6224,90.7322,15515.0
2015-10-26 10:00:00,90.82,91.0,90.71,90.81,3656.0,90.7222,90.9021,90.6124,90.7123,3656.0
2015-10-26 10:10:00,90.88,90.92,90.71,90.92,3772.0,90.7822,90.8221,90.6124,90.8221,3772.0
2015-10-26 10:20:00,90.97,91.79,90.94,91.56,13956.0,90.8721,91.6912,90.8421,91.4615,13956.0
2015-10-26 10:30:00,91.49,91.49,91.17,91.18,4500.0,91.3915,91.3915,91.0719,91.0819,4500.0
2015-10-26 10:40:00,91.01,91.13,91.01,91.11,500.0,90.912,91.0319,90.912,91.0119,500.0
2015-10-26 10:50:00,90.81,91.1,90.81,91.1,1600.0,90.7123,91.0019,90.7123,91.0019,1600.0
2015-10-26 11:00:00,91.14,91.25,91.09,91.25,1900.0,91.0419,91.1518,90.992,91.1518,1900.0
2015-10-26 11:10:00,91.13,91.14,90.87,90.91,3700.0,91.0319,91.0419,90.7722,90.8122,3700.0
2015-10-26 11:20:00,90.91,91.25,90.84,91.14,39679.0,90.8122,91.1518,90.7422,91.0419,39679.0
2015-10-26 11:30:00,91.06,91.29,91.06,91.29,7872.0,90.962,91.1917,90.962,91.1917,7872.0
2015-10-26 11:40:00,91.38,91.38,91.32,91.33,500.0,91.2816,91.2816,91.2217,91.2317,500.0
2015-10-26 11:50:00,91.31,91.35,91.16,91.16,2800.0,91.2117,91.2517,91.0619,91.0619,2800.0
2015-10-26 12:00:00,91.12,91.65,91.05,91.23,7200.0,91.0219,91.5514,90.952,91.1318,7200.0
2015-10-26 12:10:00,91.21,91.39,90.98,91.18,10512.0,91.1118,91.2916,90.8821,91.0819,10512.0
2015-10-26 12:20:00,91.13,91.23,91.1,91.11,1038.0,91.0319,91.1318,91.0019,91.0119,1038.0
2015-10-26 12:30:00,91.13,91.27,91.08,91.08,2818.0,91.0319,91.1718,90.982,90.982,2818.0
2015-10-26 12:40:00,91.09,91.28,91.06,91.21,9977.0,90.992,91.1818,90.962,91.1118,9977.0
2015-10-26 12:50:00,91.19,91.3,91.11,91.21,4663.0,91.0918,91.2017,91.0119,91.1118,4663.0
2015-10-26 13:00:00,91.17,91.24,91.13,91.13,1305.0,91.0719,91.1418,91.0319,91.0319,1305.0
2015-10-26 13:10:00,91.24,91.28,90.98,91.28,6002.0,91.1418,91.1818,90.8821,91.1818,6002.0
2015-10-26 13:20:00,91.43,91.43,91.08,91.15,9275.0,91.3316,91.3316,90.982,91.0519,9275.0
2015-10-26 13:30:00,91.15,91.15,90.93,90.93,1100.0,91.0519,91.0519,90.8321,90.8321,1100.0
2015-10-26 13:40:00,90.9,91.07,90.9,91.06,41400.0,90.8022,90.972,90.8022,90.962,41400.0
2015-10-26 13:50:00,91.06,91.14,91.06,91.06,1804.0,90.962,91.0419,90.962,90.962,1804.0
2015-10-26 14:00:00,91.07,91.2,91.05,91.1,3603.0,90.972,91.1018,90.952,91.0019,3603.0
2015-10-26 14:10:00,91.12,91.2,91.09,91.14,4300.0,91.0219,91.1018,90.992,91.0419,4300.0
2015-10-26 14:20:00,91.12,91.12,91.12,91.12,300.0,91.0219,91.0219,91.0219,91.0219,300.0
2015-10-26 14:30:00,91.12,91.19,91.09,91.11,2313.0,91.0219,91.0918,90.992,91.0119,2313.0
2015-10-26 14:40:00,91.17,91.25,91.09,91.14,5500.0,91.0719,91.1518,90.992,91.0419,5500.0
2015-10-26 14:50:00,91.15,91.15,91.09,91.12,1600.0,91.0519,91.0519,90.992,91.0219,1600.0
2015-10-26 15:00:00,91.14,91.19,91.1,91.17,6381.0,91.0419,91.0918,91.0019,91.0719,6381.0
2015-10-26 15:10:00,91.16,91.16,91.02,91.16,4489.0,91.0619,91.0619,90.922,91.0619,4489.0
2015-10-26 15:20:00,91.11,91.14,91.07,91.1,1591.0,91.0119,91.0419,90.972,91.0019,1591.0
2015-10-26 15:30:00,91.13,91.13,91.02,91.02,1100.0,91.0319,91.0319,90.922,90.922,1100.0
2015-10-26 15:40:00,90.98,91.02,90.95,90.95,1700.0,90.8821,90.922,90.8521,90.8521,1700.0
2015-10-26 15:50:00,91.04,91.19,90.94,90.94,10091.0,90.942,91.0918,90.8421,90.8421,10091.0
2015-10-27 09:30:00,90.52,90.94,90.21,90.94,1718.0,90.4226,90.8421,90.1129,90.8421,1718.0
2015-10-27 09:40:00,90.99,91.05,90.8,90.95,3500.0,90.8921,90.952,90.7023,90.8521,3500.0
2015-10-27 09:50:00,90.78,91.05,90.36,90.51,3625.0,90.6823,90.952,90.2627,90.4126,3625.0
2015-10-27 10:00:00,90.6,90.61,90.1,90.1,2500.0,90.5025,90.5125,90.003,90.003,2500.0
2015-10-27 10:10:00,90.15,90.15,89.86,90.01,2150.0,90.053,90.053,89.7633,89.9131,2150.0
2015-10-27 10:20:00,89.73,89.73,89.22,89.22,6200.0,89.6334,89.6334,89.124,89.124,6200.0
2015-10-27 10:30:00,89.24,89.78,89.24,89.78,1900.0,89.1439,89.6834,89.1439,89.6834,1900.0
2015-10-27 10:40:00,89.78,90.33,89.78,90.18,4100.0,89.6834,90.2328,89.6834,90.0829,4100.0
2015-10-27 10:50:00,90.26,90.31,90.07,90.27,2600.0,90.1629,90.2128,89.9731,90.1728,2600.0
2015-10-27 11:00:00,90.34,90.6,90.27,90.33,6000.0,90.2428,90.5025,90.1728,90.2328,6000.0
2015-10-27 11:10:00,90.32,90.4,90.09,90.2,8195.0,90.2228,90.3027,89.993,90.1029,8195.0
2015-10-27 11:20:00,90.12,90.15,89.47,89.54,10300.0,90.023,90.053,89.3737,89.4436,10300.0
2015-10-27 11:30:00,89.55,89.56,89.15,89.16,3014.0,89.4536,89.4636,89.054,89.064,3014.0
2015-10-27 11:40:00,89.27,89.62,89.27,89.62,1200.0,89.1739,89.5235,89.1739,89.5235,1200.0
2015-10-27 11:50:00,89.63,89.7,89.54,89.64,2200.0,89.5335,89.6035,89.4436,89.5435,2200.0
2015-10-27 12:00:00,89.72,89.82,89.5,89.73,1500.0,89.6234,89.7233,89.4037,89.6334,1500.0
2015-10-27 12:10:00,89.66,90.12,89.64,90.12,2450.0,89.5635,90.023,89.5435,90.023,2450.0
2015-10-27 12:20:00,90.16,90.44,90.14,90.3,1300.0,90.063,90.3427,90.043,90.2028,1300.0
2015-10-27 12:30:00,90.43,90.43,90.09,90.14,2801.0,90.3327,90.3327,89.993,90.043,2801.0
2015-10-27 12:40:00,90.24,90.49,90.24,90.49,2200.0,90.1429,90.3926,90.1429,90.3926,2200.0
2015-10-27 12:50:00,90.39,90.39,89.8,89.93,2300.0,90.2927,90.2927,89.7033,89.8332,2300.0
2015-10-27 13:00:00,89.9,89.91,89.17,89.42,2900.0,89.8032,89.8132,89.074,89.3238,2900.0
2015-10-27 13:10:00,89.35,89.47,89.17,89.27,2500.0,89.2538,89.3737,89.074,89.1739,2500.0
2015-10-27 13:20:00,89.37,89.37,89.1,89.1,1200.0,89.2738,89.2738,89.0041,89.0041,1200.0
2015-10-27 13:30:00,89.31,89.37,89.25,89.3,1248.0,89.2139,89.2738,89.1539,89.2039,1248.0
2015-10-27 13:40:00,89.3,89.3,89.12,89.13,2300.0,89.2039,89.2039,89.0241,89.0341,2300.0
2015-10-27 13:50:00,89.04,89.12,88.9,89.12,700.0,88.9442,89.0241,88.8043,89.0241,700.0
2015-10-27 14:00:00,88.9,89.1,88.9,88.97,2200.0,88.8043,89.0041,88.8043,88.8742,2200.0
2015-10-27 14:10:00,88.98,88.98,88.68,88.68,1500.0,88.8842,88.8842,88.5846,88.5846,1500.0
2015-10-27 14:20:00,88.59,88.77,88.52,88.68,1700.0,88.4946,88.6745,88.4247,88.5846,1700.0
2015-10-27 14:30:00,88.67,88.94,88.58,88.94,1614.0,88.5746,88.8443,88.4847,88.8443,1614.0
2015-10-27 14:40:00,88.85,88.85,88.78,88.78,1200.0,88.7544,88.7544,88.6844,88.6844,1200.0
2015-10-27 14:50:00,88.75,88.75,88.61,88.7,1556.0,88.6545,88.6545,88.5146,88.6045,1556.0
2015-10-27 15:00:00,88.71,88.73,88.64,88.64,2400.0,88.6145,88.6345,88.5446,88.5446,2400.0
2015-10-27 15:10:00,88.55,88.69,88.55,88.63,2900.0,88.4547,88.5945,88.4547,88.5346,2900.0
2015-10-27 15:20:00,88.61,88.82,88.61,88.72,4666.0,88.5146,88.7244,88.5146,88.6245,4666.0
2015-10-27 15:30:00,88.73,88.73,88.42,88.49,1342.0,88.6345,88.6345,88.3248,88.3948,1342.0
2015-10-27 15:40:00,88.41,88.67,88.39,88.39,3000.0,88.3148,88.5746,88.2949,88.2949,3000.0
2015-10-27 15:50:00,88.38,88.71,88.36,88.67,13738.0,88.2849,88.6145,88.2649,88.5746,13738.0
2015-10-28 09:30:00,89.03,89.78,88.86,88.97,1314.0,88.9342,89.6834,88.7644,88.8742,1314.0
2015-10-28 09:40:00,88.82,89.19,88.82,89.19,1000.0,88.7244,89.094,88.7244,89.094,1000.0
2015-10-28 09:50:00,89.48,90.32,89.48,90.32,887.0,89.3837,90.2228,89.3837,90.2228,887.0
2015-10-28 10:00:00,90.13,90.25,90.05,90.05,3798.0,90.033,90.1529,89.9531,89.9531,3798.0
2015-10-28 10:10:00,90.01,90.06,89.95,90.0,500.0,89.9131,89.9631,89.8532,89.9031,500.0
2015-10-28 10:20:00,89.97,90.0,89.85,90.0,2800.0,89.8732,89.9031,89.7533,89.9031,2800.0
2015-10-28 10:30:00,89.85,90.14,89.85,90.05,4995.0,89.7533,90.043,89.7533,89.9531,4995.0
2015-10-28 10:40:00,90.17,90.43,90.09,90.43,1300.0,90.0729,90.3327,89.993,90.3327,1300.0
2015-10-28 10:50:00,90.48,90.64,90.38,90.4,5121.0,90.3826,90.5424,90.2827,90.3027,5121.0
2015-10-28 11:00:00,90.44,90.5,90.33,90.38,6935.0,90.3427,90.4026,90.2328,90.2827,6935.0
2015-10-28 11:10:00,90.53,90.55,90.43,90.55,1200.0,90.4326,90.4525,90.3327,90.4525,1200.0
2015-10-28 11:20:00,90.48,90.49,90.17,90.17,16459.0,90.3826,90.3926,90.0729,90.0729,16459.0
2015-10-28 11:30:00,90.12,90.28,90.06,90.22,8200.0,90.023,90.1828,89.9631,90.1229,8200.0
2015-10-28 11:40:00,90.2,90.37,90.14,90.31,5651.0,90.1029,90.2727,90.043,90.2128,5651.0
2015-10-28 11:50:00,90.39,90.5,90.31,90.31,5897.0,90.2927,90.4026,90.2128,90.2128,5897.0
2015-10-28 12:00:00,90.31,90.37,90.21,90.21,1200.0,90.2128,90.2727,90.1129,90.1129,1200.0
2015-10-28 12:10:00,90.3,90.65,90.3,90.48,4056.0,90.2028,90.5524,90.2028,90.3826,4056.0
2015-10-28 12:20:00,90.52,90.66,90.38,90.41,15835.0,90.4226,90.5624,90.2827,90.3127,15835.0
2015-10-28 12:30:00,90.4,90.43,90.4,90.42,2560.0,90.3027,90.3327,90.3027,90.3227,2560.0
2015-10-28 12:40:00,90.44,90.49,90.39,90.42,5969.0,90.3427,90.3926,90.2927,90.3227,5969.0
2015-10-28 12:50:00,90.46,90.49,90.38,90.39,3585.0,90.3626,90.3926,90.2827,90.2927,3585.0
2015-10-28 13:00:00,90.35,90.54,90.35,90.38,2417.0,90.2528,90.4425,90.2528,90.2827,2417.0
2015-10-28 13:10:00,90.53,90.57,90.4,90.43,4400.0,90.4326,90.4725,90.3027,90.3327,4400.0
2015-10-28 13:20:00,90.54,90.59,90.48,90.52,1840.0,90.4425,90.4925,90.3826,90.4226,1840.0
2015-10-28 13:30:00,90.47,90.47,90.28,90.38,2700.0,90.3726,90.3726,90.1828,90.2827,2700.0
2015-10-28 13:40:00,90.5,90.77,90.4,90.76,1400.0,90.4026,90.6723,90.3027,90.6623,1400.0
2015-10-28 13:50:00,90.78,91.15,90.78,91.15,1654.0,90.6823,91.0519,90.6823,91.0519,1654.0
2015-10-28 14:00:00,91.16,91.33,90.51,90.86,13550.0,91.0619,91.2317,90.4126,90.7622,13550.0
2015-10-28 14:10:00,90.8,90.87,90.31,90.64,27015.0,90.7023,90.7722,90.2128,90.5424,27015.0
2015-10-28 14:20:00,90.4,91.0,90.36,91.0,5435.0,90.3027,90.9021,90.2627,90.9021,5435.0
2015-10-28 14:30:00,90.92,91.17,90.82,91.04,19888.0,90.8221,91.0719,90.7222,90.942,19888.0
2015-10-28 14:40:00,91.2,91.28,90.96,91.0,5900.0,91.1018,91.1818,90.8621,90.9021,5900.0
2015-10-28 14:50:00,91.22,91.72,91.22,91.54,5600.0,91.1218,91.6213,91.1218,91.4415,5600.0
2015-10-28 15:00:00,91.61,92.33,91.61,92.13,4628.0,91.5114,92.2306,91.5114,92.0308,4628.0
2015-10-28 15:10:00,92.08,92.27,92.06,92.27,2005.0,91.9809,92.1707,91.9609,92.1707,2005.0
2015-10-28 15:20:00,92.23,92.38,92.05,92.26,3900.0,92.1307,92.2806,91.9509,92.1607,3900.0
2015-10-28 15:30:00,92.09,92.64,92.09,92.46,6063.0,91.9909,92.5403,91.9909,92.3605,6063.0
2015-10-28 15:40:00,92.4,93.17,92.4,92.95,9334.0,92.3005,93.0697,92.3005,92.85,9334.0
2015-10-28 15:50:00,92.95,93.37,92.94,93.35,27872.0,92.85,93.2695,92.84,93.2495,27872.0
2015-10-29 09:30:00,94.35,94.75,93.51,93.51,12553.0,94.2484,94.648,93.4094,93.4094,12553.0
2015-10-29 09:40:00,93.55,93.55,92.44,93.02,9007.0,93.4493,93.4493,92.3405,92.9199,9007.0
2015-10-29 09:50:00,93.02,93.02,91.61,91.61,6051.0,92.9199,92.9199,91.5114,91.5114,6051.0
2015-10-29 10:00:00,91.68,92.03,91.68,92.02,1400.0,91.5813,91.9309,91.5813,91.921,1400.0
2015-10-29 10:10:00,92.31,92.46,92.12,92.24,6553.0,92.2106,92.3605,92.0208,92.1407,6553.0
2015-10-29 10:20:00,92.28,92.37,92.12,92.12,600.0,92.1807,92.2706,92.0208,92.0208,600.0
2015-10-29 10:30:00,92.28,92.57,92.13,92.36,1519.0,92.1807,92.4704,92.0308,92.2606,1519.0
2015-10-29 10:40:00,92.41,92.53,92.26,92.26,520.0,92.3105,92.4304,92.1607,92.1607,520.0
2015-10-29 10:50:00,92.27,92.52,92.14,92.14,1372.0,92.1707,92.4204,92.0408,92.0408,1372.0
2015-10-29 11:00:00,92.25,92.26,91.79,91.79,1400.0,92.1507,92.1607,91.6912,91.6912,1400.0
2015-10-29 11:10:00,91.83,91.9,91.67,91.83,1600.0,91.7312,91.8011,91.5713,91.7312,1600.0
2015-10-29 11:20:00,91.77,91.77,91.31,91.61,3062.0,91.6712,91.6712,91.2117,91.5114,3062.0
2015-10-29 11:30:00,91.72,91.83,91.72,91.83,300.0,91.6213,91.7312,91.6213,91.7312,300.0
2015-10-29 11:40:00,91.84,91.87,91.58,91.65,4000.0,91.7412,91.7711,91.4814,91.5514,4000.0
2015-10-29 11:50:00,91.5,91.63,91.24,91.34,3358.0,91.4015,91.5314,91.1418,91.2417,3358.0
2015-10-29 12:00:00,91.31,91.61,91.29,91.61,2000.0,91.2117,91.5114,91.1917,91.5114,2000.0
2015-10-29 12:10:00,91.66,91.88,91.66,91.87,1200.0,91.5613,91.7811,91.5613,91.7711,1200.0
2015-10-29 12:20:00,91.88,91.94,91.77,91.77,1074.0,91.7811,91.841,91.6712,91.6712,1074.0
2015-10-29 12:30:00,91.75,91.78,91.64,91.65,1191.0,91.6512,91.6812,91.5414,91.5514,1191.0
2015-10-29 12:40:00,91.73,91.88,91.67,91.76,700.0,91.6313,91.7811,91.5713,91.6612,700.0
2015-10-29 12:50:00,91.61,91.61,91.37,91.37,1517.0,91.5114,91.5114,91.2717,91.2717,1517.0
2015-10-29 13:00:00,91.31,91.5,91.31,91.38,1500.0,91.2117,91.4015,91.2117,91.2816,1500.0
2015-10-29 13:10:00,91.3,91.48,91.27,91.28,1001.0,91.2017,91.3815,91.1718,91.1818,1001.0
2015-10-29 13:20:00,91.35,91.35,91.35,91.35,288.0,91.2517,91.2517,91.2517,91.2517,288.0
2015-10-29 13:30:00,91.39,91.39,90.99,90.99,1545.0,91.2916,91.2916,90.8921,90.8921,1545.0
2015-10-29 13:40:00,91.03,91.1,91.03,91.1,600.0,90.932,91.0019,90.932,91.0019,600.0
2015-10-29 13:50:00,90.91,91.27,90.91,91.17,2600.0,90.8122,91.1718,90.8122,91.0719,2600.0
2015-10-29 14:00:00,91.34,91.48,91.34,91.4,1406.0,91.2417,91.3815,91.2417,91.3016,1406.0
2015-10-29 14:10:00,91.42,91.89,91.42,91.69,4472.0,91.3216,91.7911,91.3216,91.5913,4472.0
2015-10-29 14:20:00,91.69,91.84,91.69,91.83,900.0,91.5913,91.7412,91.5913,91.7312,900.0
2015-10-29 14:30:00,91.84,91.84,91.6,91.82,3848.0,91.7412,91.7412,91.5014,91.7212,3848.0
2015-10-29 14:40:00,91.82,91.97,91.79,91.91,6900.0,91.7212,91.871,91.6912,91.8111,6900.0
2015-10-29 14:50:00,92.01,92.01,91.9,91.97,700.0,91.911,91.911,91.8011,91.871,700.0
2015-10-29 15:00:00,91.96,92.0,91.92,91.99,1700.0,91.861,91.901,91.8211,91.891,1700.0
2015-10-29 15:10:00,92.02,92.3,92.02,92.21,2512.0,91.921,92.2007,91.921,92.1108,2512.0
2015-10-29 15:20:00,92.23,92.31,92.17,92.17,3053.0,92.1307,92.2106,92.0708,92.0708,3053.0
2015-10-29 15:30:00,92.25,92.34,92.15,92.15,1390.0,92.1507,92.2406,92.0508,92.0508,1390.0
2015-10-29 15:40:00,92.17,92.38,92.15,92.18,3937.0,92.0708,92.2806,92.0508,92.0808,3937.0
2015-10-29 15:50:00,92.14,92.26,92.07,92.26,7173.0,92.0408,92.1607,91.9709,92.1607,7173.0
2015-10-30 09:30:00,91.97,92.0,91.59,92.0,2520.0,91.871,91.901,91.4914,91.901,2520.0
2015-10-30 09:40:00,92.0,92.04,91.89,92.04,500.0,91.901,91.9409,91.7911,91.9409,500.0
2015-10-30 09:50:00,91.98,92.31,91.98,92.03,700.0,91.881,92.2106,91.881,91.9309,700.0
2015-10-30 10:00:00,92.01,92.08,92.0,92.08,300.0,91.911,91.9809,91.901,91.9809,300.0
2015-10-30 10:10:00,92.09,92.11,91.98,92.11,810.0,91.9909,92.0109,91.881,92.0109,810.0
2015-10-30 10:20:00,92.17,92.46,92.17,92.46,600.0,92.0708,92.3605,92.0708,92.3605,600.0
2015-10-30 10:30:00,92.24,92.37,92.18,92.18,1700.0,92.1407,92.2706,92.0808,92.0808,1700.0
2015-10-30 10:40:00,92.3,92.47,92.3,92.47,300.0,92.2007,92.3705,92.2007,92.3705,300.0
2015-10-30 10:50:00,92.47,92.47,92.47,92.47,0.0,92.3705,92.3705,92.3705,92.3705,0.0
2015-10-30 11:00:00,92.26,92.43,92.26,92.42,700.0,92.1607,92.3305,92.1607,92.3205,700.0
2015-10-30 11:10:00,92.28,92.37,92.27,92.27,300.0,92.1807,92.2706,92.1707,92.1707,300.0
2015-10-30 11:20:00,92.38,92.39,92.34,92.34,300.0,92.2806,92.2906,92.2406,92.2406,300.0
2015-10-30 11:30:00,92.4,92.5,92.28,92.28,1915.0,92.3005,92.4004,92.1807,92.1807,1915.0
2015-10-30 11:40:00,92.5,92.5,92.5,92.5,100.0,92.4004,92.4004,92.4004,92.4004,100.0
2015-10-30 11:50:00,92.5,92.5,92.5,92.5,0.0,92.4004,92.4004,92.4004,92.4004,0.0
2015-10-30 12:00:00,92.49,92.5,92.36,92.44,600.0,92.3905,92.4004,92.2606,92.3405,600.0
2015-10-30 12:10:00,92.35,92.35,92.32,92.32,400.0,92.2506,92.2506,92.2206,92.2206,400.0
2015-10-30 12:20:00,92.36,92.57,92.36,92.52,1100.0,92.2606,92.4704,92.2606,92.4204,1100.0
2015-10-30 12:30:00,92.55,92.72,92.55,92.72,500.0,92.4504,92.6202,92.4504,92.6202,500.0
2015-10-30 12:40:00,92.87,92.87,92.81,92.81,300.0,92.77,92.77,92.7101,92.7101,300.0
2015-10-30 12:50:00,92.84,92.84,92.83,92.83,300.0,92.7401,92.7401,92.7301,92.7301,300.0
2015-10-30 13:00:00,92.9,92.9,92.87,92.87,200.0,92.8,92.8,92.77,92.77,200.0
2015-10-30 13:10:00,92.86,92.86,92.76,92.76,200.0,92.7601,92.7601,92.6602,92.6602,200.0
2015-10-30 13:20:00,92.79,93.0,92.76,93.0,800.0,92.6901,92.8999,92.6602,92.8999,800.0
2015-10-30 13:30:00,92.99,92.99,92.94,92.94,300.0,92.8899,92.8899,92.84,92.84,300.0
2015-10-30 13:40:00,92.83,92.94,92.83,92.91,1300.0,92.7301,92.84,92.7301,92.81,1300.0
2015-10-30 13:50:00,92.88,92.91,92.79,92.79,1500.0,92.78,92.81,92.6901,92.6901,1500.0
2015-10-30 14:00:00,92.78,92.78,92.71,92.71,800.0,92.6801,92.6801,92.6102,92.6102,800.0
2015-10-30 14:10:00,92.67,92.67,92.6,92.6,600.0,92.5703,92.5703,92.5003,92.5003,600.0
2015-10-30 14:20:00,92.58,92.58,92.26,92.26,900.0,92.4804,92.4804,92.1607,92.1607,900.0
2015-10-30 14:30:00,92.31,92.7,92.31,92.7,5929.0,92.2106,92.6002,92.2106,92.6002,5929.0
2015-10-30 14:40:00,92.7,92.9,92.62,92.9,2714.0,92.6002,92.8,92.5203,92.8,2714.0
2015-10-30 14:50:00,92.95,92.96,92.68,92.68,1600.0,92.85,92.8599,92.5802,92.5802,1600.0
2015-10-30 15:00:00,92.59,92.61,92.24,92.59,5259.0,92.4903,92.5103,92.1407,92.4903,5259.0
2015-10-30 15:10:00,92.6,92.6,92.54,92.6,1794.0,92.5003,92.5003,92.4404,92.5003,1794.0
2015-10-30 15:20:00,92.64,92.74,92.16,92.17,2350.0,92.5403,92.6402,92.0608,92.0708,2350.0
2015-10-30 15:30:00,92.31,92.47,92.31,92.46,1000.0,92.2106,92.3705,92.2106,92.3605,1000.0
2015-10-30 15:40:00,92.51,92.56,92.28,92.56,2837.0,92.4104,92.4604,92.1807,92.4604,2837.0
2015-10-30 15:50:00,92.6,92.6,92.35,92.35,9163.0,92.5003,92.5003,92.2506,92.2506,9163.0
2015-11-02 09:30:00,92.61,92.61,92.61,92.61,1313.0,92.5103,92.5103,92.5103,92.5103,1313.0
2015-11-02 09:40:00,92.61,92.61,92.34,92.34,1000.0,92.5103,92.5103,92.2406,92.2406,1000.0
2015-11-02 09:50:00,92.56,92.92,92.55,92.92,1200.0,92.4604,92.82,92.4504,92.82,1200.0
2015-11-02 10:00:00,93.05,93.05,92.97,93.0,300.0,92.9498,92.9498,92.8699,92.8999,300.0
2015-11-02 10:10:00,93.05,93.06,92.89,93.06,500.0,92.9498,92.9598,92.79,92.9598,500.0
2015-11-02 10:20:00,92.85,93.06,92.83,92.98,11647.0,92.7501,92.9598,92.7301,92.8799,11647.0
2015-11-02 10:30:00,93.0,93.03,92.79,92.86,4513.0,92.8999,92.9299,92.6901,92.7601,4513.0
2015-11-02 10:40:00,92.87,92.99,92.63,92.7,5100.0,92.77,92.8899,92.5303,92.6002,5100.0
2015-11-02 10:50:00,92.8,93.01,92.8,93.01,2100.0,92.7001,92.9099,92.7001,92.9099,2100.0
2015-11-02 11:00:00,92.84,92.84,92.71,92.71,800.0,92.7401,92.7401,92.6102,92.6102,800.0
2015-11-02 11:10:00,92.71,92.93,92.55,92.86,4600.0,92.6102,92.83,92.4504,92.7601,4600.0
2015-11-02 11:20:00,92.78,92.95,92.65,92.95,3000.0,92.6801,92.85,92.5503,92.85,3000.0
2015-11-02 11:30:00,92.76,93.0,92.76,92.78,2200.0,92.6602,92.8999,92.6602,92.6801,2200.0
2015-11-02 11:40:00,93.0,93.0,92.54,92.8,2400.0,92.8999,92.8999,92.4404,92.7001,2400.0
2015-11-02 11:50:00,93.17,93.19,92.74,92.95,2500.0,93.0697,93.0897,92.6402,92.85,2500.0
2015-11-02 12:00:00,92.98,92.98,92.72,92.72,1900.0,92.8799,92.8799,92.6202,92.6202,1900.0
2015-11-02 12:10:00,92.72,92.74,92.65,92.65,900.0,92.6202,92.6402,92.5503,92.5503,900.0
2015-11-02 12:20:00,92.65,93.23,92.57,92.92,4930.0,92.5503,93.1297,92.4704,92.82,4930.0
2015-11-02 12:30:00,92.95,93.04,92.94,92.94,500.0,92.85,92.9399,92.84,92.84,500.0
2015-11-02 12:40:00,92.86,92.86,92.78,92.8,1725.0,92.7601,92.7601,92.6801,92.7001,1725.0
2015-11-02 12:50:00,92.74,93.02,92.7,93.02,6289.0,92.6402,92.9199,92.6002,92.9199,6289.0
2015-11-02 13:00:00,92.97,92.97,92.75,92.77,1000.0,92.8699,92.8699,92.6502,92.6701,1000.0
2015-11-02 13:10:00,92.75,92.82,92.65,92.75,1825.0,92.6502,92.7201,92.5503,92.6502,1825.0
2015-11-02 13:20:00,92.72,92.89,92.72,92.73,1774.0,92.6202,92.79,92.6202,92.6302,1774.0
2015-11-02 13:30:00,92.76,92.93,92.7,92.93,11682.0,92.6602,92.83,92.6002,92.83,11682.0
2015-11-02 13:40:00,92.73,92.8,92.66,92.66,5646.0,92.6302,92.7001,92.5603,92.5603,5646.0
2015-11-02 13:50:00,92.73,92.77,92.56,92.61,4225.0,92.6302,92.6701,92.4604,92.5103,4225.0
2015-11-02 14:00:00,92.81,92.82,92.62,92.62,51667.0,92.7101,92.7201,92.5203,92.5203,51667.0
2015-11-02 14:10:00,92.61,92.62,92.43,92.43,5000.0,92.5103,92.5203,92.3305,92.3305,5000.0
2015-11-02 14:20:00,92.55,92.59,92.29,92.29,2000.0,92.4504,92.4903,92.1907,92.1907,2000.0
2015-11-02 14:30:00,92.43,92.5,92.26,92.49,3500.0,92.3305,92.4004,92.1607,92.3905,3500.0
2015-11-02 14:40:00,92.47,92.59,92.45,92.55,2200.0,92.3705,92.4903,92.3505,92.4504,2200.0
2015-11-02 14:50:00,92.68,92.7,92.54,92.7,3900.0,92.5802,92.6002,92.4404,92.6002,3900.0
2015-11-02 15:00:00,92.81,92.81,92.44,92.44,2435.0,92.7101,92.7101,92.3405,92.3405,2435.0
2015-11-02 15:10:00,92.54,92.54,92.3,92.5,8905.0,92.4404,92.4404,92.2007,92.4004,8905.0
2015-11-02 15:20:00,92.59,92.62,92.25,92.5,3347.0,92.4903,92.5203,92.1507,92.4004,3347.0
2015-11-02 15:30:00,92.69,92.97,92.61,92.97,2365.0,92.5902,92.8699,92.5103,92.8699,2365.0
2015-11-02 15:40:00,92.86,92.94,92.56,92.57,4182.0,92.7601,92.84,92.4604,92.4704,4182.0
2015-11-02 15:50:00,92.68,92.86,92.55,92.76,21774.0,92.5802,92.7601,92.4504,92.6602,21774.0
2015-11-03 09:30:00,92.45,92.45,90.66,92.35,956.0,92.3505,92.3505,90.5624,92.2506,956.0
2015-11-03 09:40:00,92.28,92.66,91.99,92.66,13435.0,92.1807,92.5603,91.891,92.5603,13435.0
2015-11-03 09:50:00,92.5,92.87,92.34,92.87,26294.0,92.4004,92.77,92.2406,92.77,26294.0
2015-11-03 10:00:00,92.52,92.88,92.52,92.61,900.0,92.4204,92.78,92.4204,92.5103,900.0
2015-11-03 10:10:00,92.83,93.0,92.83,93.0,700.0,92.7301,92.8999,92.7301,92.8999,700.0
2015-11-03 10:20:00,92.99,93.02,92.65,92.65,3317.0,92.8899,92.9199,92.5503,92.5503,3317.0
2015-11-03 10:30:00,92.67,93.02,92.64,92.86,24926.0,92.5703,92.9199,92.5403,92.7601,24926.0
2015-11-03 10:40:00,92.88,93.2,92.87,93.2,11116.0,92.78,93.0997,92.77,93.0997,11116.0
2015-11-03 10:50:00,93.32,93.64,93.32,93.64,400.0,93.2196,93.5392,93.2196,93.5392,400.0
2015-11-03 11:00:00,93.57,93.57,93.3,93.48,2100.0,93.4693,93.4693,93.1996,93.3794,2100.0
2015-11-03 11:10:00,93.51,93.67,93.51,93.57,507.0,93.4094,93.5692,93.4094,93.4693,507.0
2015-11-03 11:20:00,93.53,93.53,93.39,93.39,1927.0,93.4293,93.4293,93.2895,93.2895,1927.0
2015-11-03 11:30:00,93.5,93.85,93.5,93.85,2144.0,93.3994,93.749,93.3994,93.749,2144.0
2015-11-03 11:40:00,93.97,93.97,93.89,93.94,800.0,93.8689,93.8689,93.7889,93.8389,800.0
2015-11-03 11:50:00,93.98,94.0,93.94,94.0,3719.0,93.8788,93.8988,93.8389,93.8988,3719.0
2015-11-03 12:00:00,94.0,94.0,93.77,93.8,1491.0,93.8988,93.8988,93.6691,93.699,1491.0
2015-11-03 12:10:00,93.74,93.79,93.66,93.66,700.0,93.6391,93.6891,93.5592,93.5592,700.0
2015-11-03 12:20:00,93.74,93.76,93.71,93.72,1110.0,93.6391,93.6591,93.6091,93.6191,1110.0
2015-11-03 12:30:00,93.71,93.75,93.35,93.35,16700.0,93.6091,93.6491,93.2495,93.2495,16700.0
2015-11-03 12:40:00,93.52,93.73,93.45,93.47,3331.0,93.4193,93.6291,93.3494,93.3694,3331.0
2015-11-03 12:50:00,93.46,93.48,93.24,93.24,1800.0,93.3594,93.3794,93.1396,93.1396,1800.0
2015-11-03 13:00:00,93.22,93.22,92.84,93.02,2185.0,93.1197,93.1197,92.7401,92.9199,2185.0
2015-11-03 13:10:00,93.01,93.01,92.93,92.96,1034.0,92.9099,92.9099,92.83,92.8599,1034.0
2015-11-03 13:20:00,93.07,93.33,93.0,93.17,12600.0,92.9698,93.2295,92.8999,93.0697,12600.0
2015-11-03 13:30:00,93.23,93.26,93.1,93.26,3300.0,93.1297,93.1596,92.9998,93.1596,3300.0
2015-11-03 13:40:00,93.26,93.63,93.26,93.63,7500.0,93.1596,93.5292,93.1596,93.5292,7500.0
2015-11-03 13:50:00,93.63,94.0,93.63,94.0,9850.0,93.5292,93.8988,93.5292,93.8988,9850.0
2015-11-03 14:00:00,93.89,94.0,93.88,94.0,2973.0,93.7889,93.8988,93.779,93.8988,2973.0
2015-11-03 14:10:00,94.0,94.0,93.94,93.94,3600.0,93.8988,93.8988,93.8389,93.8389,3600.0
2015-11-03 14:20:00,93.99,94.0,93.93,94.0,1049.0,93.8888,93.8988,93.8289,93.8988,1049.0
2015-11-03 14:30:00,94.0,94.0,93.8,93.8,3197.0,93.8988,93.8988,93.699,93.699,3197.0
2015-11-03 14:40:00,93.85,93.85,93.65,93.73,1200.0,93.749,93.749,93.5492,93.6291,1200.0
2015-11-03 14:50:00,93.79,93.95,93.79,93.94,925.0,93.6891,93.8489,93.6891,93.8389,925.0
2015-11-03 15:00:00,93.86,93.86,93.64,93.64,3400.0,93.759,93.759,93.5392,93.5392,3400.0
2015-11-03 15:10:00,93.74,93.88,93.71,93.88,1915.0,93.6391,93.779,93.6091,93.779,1915.0
2015-11-03 15:20:00,93.85,94.0,93.84,94.0,1246.0,93.749,93.8988,93.739,93.8988,1246.0
2015-11-03 15:30:00,93.94,93.94,93.74,93.74,2100.0,93.8389,93.8389,93.6391,93.6391,2100.0
2015-11-03 15:40:00,93.68,93.84,93.48,93.8,7615.0,93.5792,93.739,93.3794,93.699,7615.0
2015-11-03 15:50:00,93.74,93.74,93.6,93.6,11717.0,93.6391,93.6391,93.4993,93.4993,11717.0
2015-11-04 09:30:00,93.85,93.85,93.38,93.46,1089.0,93.749,93.749,93.2795,93.3594,1089.0
2015-11-04 09:40:00,93.39,93.71,93.38,93.53,10500.0,93.2895,93.6091,93.2795,93.4293,10500.0
2015-11-04 09:50:00,93.54,93.7,93.36,93.61,9231.0,93.4393,93.5991,93.2595,93.5092,9231.0
2015-11-04 10:00:00,93.51,93.68,93.5,93.63,1000.0,93.4094,93.5792,93.3994,93.5292,1000.0
2015-11-04 10:10:00,93.68,93.73,93.61,93.73,1400.0,93.5792,93.6291,93.5092,93.6291,1400.0
2015-11-04 10:20:00,93.92,93.92,93.68,93.68,1200.0,93.8189,93.8189,93.5792,93.5792,1200.0
2015-11-04 10:30:00,93.79,94.0,93.68,93.74,4400.0,93.6891,93.8988,93.5792,93.6391,4400.0
2015-11-04 10:40:00,93.86,93.87,93.73,93.8,1131.0,93.759,93.769,93.6291,93.699,1131.0
2015-11-04 10:50:00,93.84,93.84,93.55,93.71,1576.0,93.739,93.739,93.4493,93.6091,1576.0
2015-11-04 11:00:00,93.63,93.7,93.51,93.6,1409.0,93.5292,93.5991,93.4094,93.4993,1409.0
2015-11-04 11:10:00,93.61,93.78,93.61,93.78,1000.0,93.5092,93.6791,93.5092,93.6791,1000.0
2015-11-04 11:20:00,93.64,93.68,93.64,93.68,200.0,93.5392,93.5792,93.5392,93.5792,200.0
2015-11-04 11:30:00,93.69,93.77,93.64,93.67,1500.0,93.5892,93.6691,93.5392,93.5692,1500.0
2015-11-04 11:40:00,93.7,93.74,93.63,93.63,1600.0,93.5991,93.6391,93.5292,93.5292,1600.0
2015-11-04 11:50:00,93.63,93.68,93.54,93.68,310.0,93.5292,93.5792,93.4393,93.5792,310.0
2015-11-04 12:00:00,93.62,93.86,93.62,93.86,1400.0,93.5192,93.759,93.5192,93.759,1400.0
2015-11-04 12:10:00,93.85,93.89,93.82,93.86,1201.0,93.749,93.7889,93.719,93.759,1201.0
2015-11-04 12:20:00,93.87,93.92,93.86,93.89,1100.0,93.769,93.8189,93.759,93.7889,1100.0
2015-11-04 12:30:00,93.81,93.86,93.77,93.77,1634.0,93.709,93.759,93.6691,93.6691,1634.0
2015-11-04 12:40:00,93.77,93.82,93.77,93.82,1014.0,93.6691,93.719,93.6691,93.719,1014.0
2015-11-04 12:50:00,93.79,93.93,93.75,93.89,500.0,93.6891,93.8289,93.6491,93.7889,500.0
2015-11-04 13:00:00,93.88,93.88,93.58,93.58,1025.0,93.779,93.779,93.4793,93.4793,1025.0
2015-11-04 13:10:00,93.6,93.64,93.58,93.64,562.0,93.4993,93.5392,93.4793,93.5392,562.0
2015-11-04 13:20:00,93.52,93.55,93.52,93.55,10445.0,93.4193,93.4493,93.4193,93.4493,10445.0
2015-11-04 13:30:00,93.65,93.77,93.52,93.56,3070.0,93.5492,93.6691,93.4193,93.4593,3070.0
2015-11-04 13:40:00,93.66,93.66,93.59,93.59,900.0,93.5592,93.5592,93.4893,93.4893,900.0
2015-11-04 13:50:00,93.62,93.73,93.56,93.73,3625.0,93.5192,93.6291,93.4593,93.6291,3625.0
2015-11-04 14:00:00,93.69,93.86,93.69,93.85,1800.0,93.5892,93.759,93.5892,93.749,1800.0
2015-11-04 14:10:00,93.91,93.96,93.77,93.79,4578.0,93.8089,93.8589,93.6691,93.6891,4578.0
2015-11-04 14:20:00,93.78,93.79,93.7,93.7,1672.0,93.6791,93.6891,93.5991,93.5991,1672.0
2015-11-04 14:30:00,93.65,93.84,93.65,93.79,2000.0,93.5492,93.739,93.5492,93.6891,2000.0
2015-11-04 14:40:00,93.75,93.75,93.39,93.44,2782.0,93.6491,93.6491,93.2895,93.3394,2782.0
2015-11-04 14:50:00,93.39,93.39,93.39,93.39,100.0,93.2895,93.2895,93.2895,93.2895,100.0
2015-11-04 15:00:00,93.35,93.35,93.11,93.24,2900.0,93.2495,93.2495,93.0098,93.1396,2900.0
2015-11-04 15:10:00,93.26,93.26,93.15,93.22,951.0,93.1596,93.1596,93.0497,93.1197,951.0
2015-11-04 15:20:00,93.19,93.5,93.19,93.4,2300.0,93.0897,93.3994,93.0897,93.2995,2300.0
2015-11-04 15:30:00,93.3,93.4,93.29,93.38,2666.0,93.1996,93.2995,93.1896,93.2795,2666.0
2015-11-04 15:40:00,93.39,93.48,93.35,93.43,4771.0,93.2895,93.3794,93.2495,93.3294,4771.0
2015-11-04 15:50:00,93.42,93.47,93.31,93.43,10606.0,93.3194,93.3694,93.2096,93.3294,10606.0
2015-11-05 09:30:00,93.48,93.8,93.48,93.8,1481.0,93.3794,93.699,93.3794,93.699,1481.0
2015-11-05 09:40:00,93.58,93.8,93.26,93.36,10340.0,93.4793,93.699,93.1596,93.2595,10340.0
2015-11-05 09:50:00,93.47,93.79,93.31,93.38,2871.0,93.3694,93.6891,93.2096,93.2795,2871.0
2015-11-05 10:00:00,93.3,93.34,93.18,93.18,300.0,93.1996,93.2395,93.0797,93.0797,300.0
2015-11-05 10:10:00,93.1,93.17,92.87,92.87,700.0,92.9998,93.0697,92.77,92.77,700.0
2015-11-05 10:20:00,92.75,92.9,92.67,92.71,1700.0,92.6502,92.8,92.5703,92.6102,1700.0
2015-11-05 10:30:00,92.67,93.06,92.67,93.06,650.0,92.5703,92.9598,92.5703,92.9598,650.0
2015-11-05 10:40:00,92.95,92.95,92.62,92.71,1400.0,92.85,92.85,92.5203,92.6102,1400.0
2015-11-05 10:50:00,92.75,92.75,92.68,92.68,200.0,92.6502,92.6502,92.5802,92.5802,200.0
2015-11-05 11:00:00,92.79,92.79,92.73,92.73,461.0,92.6901,92.6901,92.6302,92.6302,461.0
2015-11-05 11:10:00,92.71,92.74,92.58,92.69,2600.0,92.6102,92.6402,92.4804,92.5902,2600.0
2015-11-05 11:20:00,92.64,92.64,92.56,92.56,369.0,92.5403,92.5403,92.4604,92.4604,369.0
2015-11-05 11:30:00,92.54,92.54,92.5,92.5,300.0,92.4404,92.4404,92.4004,92.4004,300.0
2015-11-05 11:40:00,92.54,92.58,92.46,92.58,700.0,92.4404,92.4804,92.3605,92.4804,700.0
2015-11-05 11:50:00,92.64,92.9,92.64,92.9,300.0,92.5403,92.8,92.5403,92.8,300.0
2015-11-05 12:00:00,92.87,92.87,92.64,92.64,3105.0,92.77,92.77,92.5403,92.5403,3105.0
2015-11-05 12:10:00,92.84,92.9,92.42,92.52,3138.0,92.7401,92.8,92.3205,92.4204,3138.0
2015-11-05 12:20:00,92.48,92.61,92.33,92.61,700.0,92.3805,92.5103,92.2306,92.5103,700.0
2015-11-05 12:30:00,92.59,92.61,92.5,92.5,1300.0,92.4903,92.5103,92.4004,92.4004,1300.0
2015-11-05 12:40:00,92.5,92.54,92.34,92.42,4350.0,92.4004,92.4404,92.2406,92.3205,4350.0
2015-11-05 12:50:00,92.45,92.45,92.3,92.34,2220.0,92.3505,92.3505,92.2007,92.2406,2220.0
2015-11-05 13:00:00,92.44,92.44,92.38,92.44,1600.0,92.3405,92.3405,92.2806,92.3405,1600.0
2015-11-05 13:10:00,92.44,92.44,92.38,92.38,800.0,92.3405,92.3405,92.2806,92.2806,800.0
2015-11-05 13:20:00,92.43,92.44,92.41,92.41,3200.0,92.3305,92.3405,92.3105,92.3105,3200.0
2015-11-05 13:30:00,92.44,92.64,92.35,92.45,1000.0,92.3405,92.5403,92.2506,92.3505,1000.0
2015-11-05 13:40:00,92.5,92.5,92.21,92.29,1200.0,92.4004,92.4004,92.1108,92.1907,1200.0
2015-11-05 13:50:00,92.3,92.46,92.28,92.37,1600.0,92.2007,92.3605,92.1807,92.2706,1600.0
2015-11-05 14:00:00,92.43,92.48,92.12,92.26,2000.0,92.3305,92.3805,92.0208,92.1607,2000.0
2015-11-05 14:10:00,92.13,92.18,92.13,92.15,1000.0,92.0308,92.0808,92.0308,92.0508,1000.0
2015-11-05 14:20:00,92.22,92.22,92.07,92.14,1500.0,92.1207,92.1207,91.9709,92.0408,1500.0
2015-11-05 14:30:00,92.11,92.18,92.07,92.12,1101.0,92.0109,92.0808,91.9709,92.0208,1101.0
2015-11-05 14:40:00,92.11,92.45,92.11,92.13,1800.0,92.0109,92.3505,92.0109,92.0308,1800.0
2015-11-05 14:50:00,92.23,92.3,92.09,92.27,2942.0,92.1307,92.2007,91.9909,92.1707,2942.0
2015-11-05 15:00:00,92.28,92.33,92.11,92.16,1500.0,92.1807,92.2306,92.0109,92.0608,1500.0
2015-11-05 15:10:00,92.15,92.44,92.1,92.44,3471.0,92.0508,92.3405,92.0009,92.3405,3471.0
2015-11-05 15:20:00,92.37,92.41,92.16,92.36,3100.0,92.2706,92.3105,92.0608,92.2606,3100.0
2015-11-05 15:30:00,92.38,92.39,92.24,92.27,1401.0,92.2806,92.2906,92.1407,92.1707,1401.0
2015-11-05 15:40:00,92.33,92.5,92.05,92.12,5358.0,92.2306,92.4004,91.9509,92.0208,5358.0
2015-11-05 15:50:00,92.09,92.34,92.09,92.24,8494.0,91.9909,92.2406,91.9909,92.1407,8494.0
2015-11-06 09:30:00,89.5,89.5,78.11,84.0,9700.0,89.4037,89.4037,78.0259,83.9096,9700.0
2015-11-06 09:40:00,84.32,85.01,82.46,84.81,31667.0,84.2292,84.9185,82.3712,84.7187,31667.0
2015-11-06 09:50:00,84.83,85.0,83.44,85.0,27489.0,84.7387,84.9085,83.3502,84.9085,27489.0
2015-11-06 10:00:00,85.0,85.0,84.28,84.28,17070.0,84.9085,84.9085,84.1893,84.1893,17070.0
2015-11-06 10:10:00,84.27,84.27,83.14,83.16,32160.0,84.1793,84.1793,83.0505,83.0705,32160.0
2015-11-06 10:20:00,83.1,83.1,81.83,82.11,32335.0,83.0106,83.0106,81.7419,82.0216,32335.0
2015-11-06 10:30:00,82.04,82.96,82.03,82.91,54311.0,81.9517,82.8707,81.9417,82.8208,54311.0
2015-11-06 10:40:00,82.92,84.06,82.92,83.93,13636.0,82.8308,83.9695,82.8308,83.8397,13636.0
2015-11-06 10:50:00,83.93,84.36,83.71,83.98,45112.0,83.8397,84.2692,83.6199,83.8896,45112.0
2015-11-06 11:00:00,83.98,84.11,83.8,84.06,14010.0,83.8896,84.0195,83.7098,83.9695,14010.0
2015-11-06 11:10:00,84.05,84.06,83.86,84.05,12200.0,83.9595,83.9695,83.7697,83.9595,12200.0
2015-11-06 11:20:00,84.0,84.4,83.97,84.23,35068.0,83.9096,84.3092,83.8796,84.1393,35068.0
2015-11-06 11:30:00,84.22,84.28,84.0,84.11,23722.0,84.1294,84.1893,83.9096,84.0195,23722.0
2015-11-06 11:40:00,84.1,84.99,84.07,84.99,55739.0,84.0095,84.8985,83.9795,84.8985,55739.0
2015-11-06 11:50:00,85.0,85.0,84.68,84.68,13300.0,84.9085,84.9085,84.5889,84.5889,13300.0
2015-11-06 12:00:00,84.82,85.05,84.74,85.0,21233.0,84.7287,84.9585,84.6488,84.9085,21233.0
2015-11-06 12:10:00,84.99,85.0,84.8,84.99,5855.0,84.8985,84.9085,84.7087,84.8985,5855.0
2015-11-06 12:20:00,85.0,85.47,84.98,85.43,13680.0,84.9085,85.378,84.8885,85.338,13680.0
2015-11-06 12:30:00,85.43,85.8,85.23,85.63,9700.0,85.338,85.7077,85.1383,85.5378,9700.0
2015-11-06 12:40:00,85.69,85.87,85.46,85.46,19700.0,85.5978,85.7776,85.368,85.368,19700.0
2015-11-06 12:50:00,85.36,85.39,84.67,85.14,6699.0,85.2681,85.2981,84.5789,85.0484,6699.0
2015-11-06 13:00:00,85.12,85.24,84.99,85.14,5290.0,85.0284,85.1483,84.8985,85.0484,5290.0
2015-11-06 13:10:00,85.15,85.23,85.07,85.07,1600.0,85.0584,85.1383,84.9784,84.9784,1600.0
2015-11-06 13:20:00,85.21,85.35,85.15,85.35,6200.0,85.1183,85.2581,85.0584,85.2581,6200.0
2015-11-06 13:30:00,85.33,85.78,85.24,85.78,22330.0,85.2382,85.6877,85.1483,85.6877,22330.0
2015-11-06 13:40:00,85.9,86.0,85.8,85.95,11563.0,85.8075,85.9074,85.7077,85.8575,11563.0
2015-11-06 13:50:00,85.95,86.05,85.77,85.89,16200.0,85.8575,85.9574,85.6777,85.7976,16200.0
2015-11-06 14:00:00,85.88,86.21,85.78,86.21,5800.0,85.7876,86.1172,85.6877,86.1172,5800.0
2015-11-06 14:10:00,86.13,86.73,86.13,86.41,9533.0,86.0373,86.6367,86.0373,86.317,9533.0
2015-11-06 14:20:00,86.48,87.43,86.48,87.13,7930.0,86.3869,87.3359,86.3869,87.0362,7930.0
2015-11-06 14:30:00,87.11,87.39,86.9,87.14,13885.0,87.0162,87.2959,86.8065,87.0462,13885.0
2015-11-06 14:40:00,87.12,87.7,87.1,87.32,12900.0,87.0262,87.6056,87.0063,87.226,12900.0
2015-11-06 14:50:00,87.29,87.8,87.25,87.5,12900.0,87.196,87.7055,87.1561,87.4058,12900.0
2015-11-06 15:00:00,87.5,87.59,87.21,87.28,7980.0,87.4058,87.4957,87.1161,87.1861,7980.0
2015-11-06 15:10:00,87.33,87.33,87.0,87.12,3200.0,87.236,87.236,86.9064,87.0262,3200.0
2015-11-06 15:20:00,87.21,87.24,87.09,87.14,4493.0,87.1161,87.1461,86.9963,87.0462,4493.0
2015-11-06 15:30:00,87.14,87.15,87.05,87.06,6950.0,87.0462,87.0562,86.9563,86.9663,6950.0
2015-11-06 15:40:00,87.05,87.32,87.0,87.29,12430.0,86.9563,87.226,86.9064,87.196,12430.0
2015-11-06 15:50:00,87.28,87.5,87.26,87.37,27021.0,87.1861,87.4058,87.1661,87.276,27021.0
2015-11-09 09:30:00,86.76,87.35,86.24,86.56,5474.0,86.6666,87.256,86.1472,86.4668,5474.0
2015-11-09 09:40:00,86.44,86.47,86.17,86.25,2800.0,86.347,86.3769,86.0773,86.1572,2800.0
2015-11-09 09:50:00,86.16,86.19,85.9,86.07,3836.0,86.0673,86.0972,85.8075,85.9774,3836.0
2015-11-09 10:00:00,85.95,86.21,85.95,86.21,4600.0,85.8575,86.1172,85.8575,86.1172,4600.0
2015-11-09 10:10:00,86.2,86.71,86.18,86.71,3885.0,86.1072,86.6167,86.0872,86.6167,3885.0
2015-11-09 10:20:00,86.73,86.9,86.58,86.85,6800.0,86.6367,86.8065,86.4868,86.7565,6800.0
2015-11-09 10:30:00,86.81,86.97,86.8,86.9,3500.0,86.7166,86.8764,86.7066,86.8065,3500.0
2015-11-09 10:40:00,86.97,87.03,86.95,87.02,1800.0,86.8764,86.9363,86.8564,86.9263,1800.0
2015-11-09 10:50:00,87.01,87.01,86.94,86.98,1200.0,86.9163,86.9163,86.8464,86.8864,1200.0
2015-11-09 11:00:00,86.99,86.99,86.84,86.88,5000.0,86.8964,86.8964,86.7465,86.7865,5000.0
2015-11-09 11:10:00,86.88,86.89,86.72,86.83,3918.0,86.7865,86.7965,86.6267,86.7365,3918.0
2015-11-09 11:20:00,86.87,86.92,86.83,86.89,5416.0,86.7765,86.8264,86.7365,86.7965,5416.0
2015-11-09 11:30:00,86.93,87.0,86.92,86.98,2000.0,86.8364,86.9064,86.8264,86.8864,2000.0
2015-11-09 11:40:00,87.0,87.06,86.94,87.06,5100.0,86.9064,86.9663,86.8464,86.9663,5100.0
2015-11-09 11:50:00,87.1,87.15,87.07,87.15,14020.0,87.0063,87.0562,86.9763,87.0562,14020.0
2015-11-09 12:00:00,87.12,87.16,86.88,87.01,31900.0,87.0262,87.0662,86.7865,86.9163,31900.0
2015-11-09 12:10:00,86.97,87.03,86.94,86.97,1100.0,86.8764,86.9363,86.8464,86.8764,1100.0
2015-11-09 12:20:00,86.84,86.93,86.8,86.86,1700.0,86.7465,86.8364,86.7066,86.7665,1700.0
2015-11-09 12:30:00,86.87,86.93,86.84,86.89,1800.0,86.7765,86.8364,86.7465,86.7965,1800.0
2015-11-09 12:40:00,86.9,87.04,86.86,87.03,4100.0,86.8065,86.9463,86.7665,86.9363,4100.0
2015-11-09 12:50:00,87.08,87.08,86.99,87.04,1625.0,86.9863,86.9863,86.8964,86.9463,1625.0
2015-11-09 13:00:00,86.99,87.0,86.72,86.72,2500.0,86.8964,86.9064,86.6267,86.6267,2500.0
2015-11-09 13:10:00,86.73,86.73,86.46,86.46,700.0,86.6367,86.6367,86.3669,86.3669,700.0
2015-11-09 13:20:00,86.49,86.53,86.46,86.53,2300.0,86.3969,86.4369,86.3669,86.4369,2300.0
2015-11-09 13:30:00,86.53,86.53,86.36,86.38,3500.0,86.4369,86.4369,86.267,86.287,3500.0
2015-11-09 13:40:00,86.3,86.35,86.13,86.13,1300.0,86.2071,86.2571,86.0373,86.0373,1300.0
2015-11-09 13:50:00,86.11,86.11,86.08,86.08,1500.0,86.0173,86.0173,85.9873,85.9873,1500.0
2015-11-09 14:00:00,86.16,86.23,86.09,86.21,1200.0,86.0673,86.1372,85.9973,86.1172,1200.0
2015-11-09 14:10:00,86.21,86.24,86.04,86.13,1700.0,86.1172,86.1472,85.9474,86.0373,1700.0
2015-11-09 14:20:00,86.15,86.15,86.05,86.06,1400.0,86.0573,86.0573,85.9574,85.9674,1400.0
2015-11-09 14:30:00,86.03,86.17,86.03,86.04,3494.0,85.9374,86.0773,85.9374,85.9474,3494.0
2015-11-09 14:40:00,86.09,86.34,85.97,86.34,4346.0,85.9973,86.2471,85.8775,86.2471,4346.0
2015-11-09 14:50:00,86.36,86.79,86.22,86.66,7000.0,86.267,86.6966,86.1272,86.5667,7000.0
2015-11-09 15:00:00,86.71,87.01,86.58,86.98,5700.0,86.6167,86.9163,86.4868,86.8864,5700.0
2015-11-09 15:10:00,86.99,87.05,86.92,87.05,4352.0,86.8964,86.9563,86.8264,86.9563,4352.0
2015-11-09 15:20:00,87.04,87.13,86.87,87.02,18795.0,86.9463,87.0362,86.7765,86.9263,18795.0
2015-11-09 15:30:00,87.06,87.06,87.0,87.0,4700.0,86.9663,86.9663,86.9064,86.9064,4700.0
2015-11-09 15:40:00,86.99,87.11,86.96,87.08,7434.0,86.8964,87.0162,86.8664,86.9863,7434.0
2015-11-09 15:50:00,87.08,87.09,87.0,87.01,8308.0,86.9863,86.9963,86.9064,86.9163,8308.0
2015-11-10 09:30:00,86.57,87.07,86.03,87.06,1438.0,86.4768,86.9763,85.9374,86.9663,1438.0
2015-11-10 09:40:00,86.97,86.97,86.82,86.92,1676.0,86.8764,86.8764,86.7266,86.8264,1676.0
2015-11-10 09:50:00,86.85,87.17,86.85,87.12,1000.0,86.7565,87.0762,86.7565,87.0262,1000.0
2015-11-10 10:00:00,87.14,87.17,86.83,86.89,3300.0,87.0462,87.0762,86.7365,86.7965,3300.0
2015-11-10 10:10:00,86.81,86.92,86.8,86.8,2600.0,86.7166,86.8264,86.7066,86.7066,2600.0
2015-11-10 10:20:00,86.83,86.83,86.55,86.55,2094.0,86.7365,86.7365,86.4568,86.4568,2094.0
2015-11-10 10:30:00,86.56,86.56,86.46,86.51,1800.0,86.4668,86.4668,86.3669,86.4169,1800.0
2015-11-10 10:40:00,86.45,86.45,86.17,86.19,1839.0,86.357,86.357,86.0773,86.0972,1839.0
2015-11-10 10:50:00,86.13,86.14,86.09,86.11,1400.0,86.0373,86.0473,85.9973,86.0173,1400.0
2015-11-10 11:00:00,86.11,86.5,86.1,86.49,9541.0,86.0173,86.4069,86.0073,86.3969,9541.0
2015-11-10 11:10:00,86.43,86.52,86.27,86.48,4990.0,86.337,86.4269,86.1771,86.3869,4990.0
2015-11-10 11:20:00,86.5,87.03,86.5,86.78,12330.0,86.4069,86.9363,86.4069,86.6866,12330.0
2015-11-10 11:30:00,86.8,87.06,86.72,86.88,5490.0,86.7066,86.9663,86.6267,86.7865,5490.0
2015-11-10 11:40:00,86.87,87.08,86.87,86.98,3561.0,86.7765,86.9863,86.7765,86.8864,3561.0
2015-11-10 11:50:00,87.04,87.09,86.93,86.99,1300.0,86.9463,86.9963,86.8364,86.8964,1300.0
2015-11-10 12:00:00,87.1,87.11,87.1,87.11,600.0,87.0063,87.0162,87.0063,87.0162,600.0
2015-11-10 12:10:00,87.21,87.31,87.21,87.25,2000.0,87.1161,87.216,87.1161,87.1561,2000.0
2015-11-10 12:20:00,87.34,87.4,87.32,87.32,1300.0,87.246,87.3059,87.226,87.226,1300.0
2015-11-10 12:30:00,87.28,87.28,87.09,87.12,1300.0,87.1861,87.1861,86.9963,87.0262,1300.0
2015-11-10 12:40:00,87.12,87.23,87.08,87.1,1300.0,87.0262,87.1361,86.9863,87.0063,1300.0
2015-11-10 12:50:00,87.16,87.21,87.16,87.21,1100.0,87.0662,87.1161,87.0662,87.1161,1100.0
2015-11-10 13:00:00,87.15,87.19,86.94,86.94,2600.0,87.0562,87.0962,86.8464,86.8464,2600.0
2015-11-10 13:10:00,86.92,86.93,86.81,86.92,2349.0,86.8264,86.8364,86.7166,86.8264,2349.0
2015-11-10 13:20:00,86.99,87.11,86.81,86.95,5635.0,86.8964,87.0162,86.7166,86.8564,5635.0
2015-11-10 13:30:00,86.95,86.95,86.95,86.95,0.0,86.8564,86.8564,86.8564,86.8564,0.0
2015-11-10 13:40:00,86.95,87.07,86.86,87.06,5097.0,86.8564,86.9763,86.7665,86.9663,5097.0
2015-11-10 13:50:00,87.05,87.16,87.03,87.07,1700.0,86.9563,87.0662,86.9363,86.9763,1700.0
2015-11-10 14:00:00,86.95,87.0,86.93,86.95,2100.0,86.8564,86.9064,86.8364,86.8564,2100.0
2015-11-10 14:10:00,86.92,87.05,86.91,86.93,3515.0,86.8264,86.9563,86.8165,86.8364,3515.0
2015-11-10 14:20:00,86.93,87.17,86.93,87.0,3422.0,86.8364,87.0762,86.8364,86.9064,3422.0
2015-11-10 14:30:00,87.0,87.09,87.0,87.03,2000.0,86.9064,86.9963,86.9064,86.9363,2000.0
2015-11-10 14:40:00,87.04,87.32,87.04,87.25,1750.0,86.9463,87.226,86.9463,87.1561,1750.0
2015-11-10 14:50:00,87.38,87.38,87.0,87.06,2000.0,87.286,87.286,86.9064,86.9663,2000.0
2015-11-10 15:00:00,87.0,87.39,87.0,87.26,2200.0,86.9064,87.2959,86.9064,87.1661,2200.0
2015-11-10 15:10:00,87.26,87.35,87.15,87.29,3100.0,87.1661,87.256,87.0562,87.196,3100.0
2015-11-10 15:20:00,87.19,87.33,87.12,87.14,13360.0,87.0962,87.236,87.0262,87.0462,13360.0
2015-11-10 15:30:00,87.14,87.2,87.12,87.15,1990.0,87.0462,87.1061,87.0262,87.0562,1990.0
2015-11-10 15:40:00,87.14,87.2,87.1,87.14,4756.0,87.0462,87.1061,87.0063,87.0462,4756.0
2015-11-10 15:50:00,87.11,87.21,87.01,87.21,9710.0,87.0162,87.1161,86.9163,87.1161,9710.0
2015-11-11 09:30:00,87.62,87.62,86.86,86.86,14049.0,87.5257,87.5257,86.7665,86.7665,14049.0
2015-11-11 09:40:00,86.93,87.1,86.86,87.09,4169.0,86.8364,87.0063,86.7665,86.9963,4169.0
2015-11-11 09:50:00,87.07,87.25,87.07,87.22,2864.0,86.9763,87.1561,86.9763,87.1261,2864.0
2015-11-11 10:00:00,87.2,87.25,86.92,87.25,4350.0,87.1061,87.1561,86.8264,87.1561,4350.0
2015-11-11 10:10:00,87.19,87.35,87.11,87.35,3491.0,87.0962,87.256,87.0162,87.256,3491.0
2015-11-11 10:20:00,87.38,87.44,87.38,87.44,400.0,87.286,87.3459,87.286,87.3459,400.0
2015-11-11 10:30:00,87.37,87.37,87.25,87.25,1000.0,87.276,87.276,87.1561,87.1561,1000.0
2015-11-11 10:40:00,87.19,87.23,87.19,87.23,1200.0,87.0962,87.1361,87.0962,87.1361,1200.0
2015-11-11 10:50:00,87.25,87.4,87.15,87.25,4100.0,87.1561,87.3059,87.0562,87.1561,4100.0
2015-11-11 11:00:00,87.25,87.3,87.14,87.3,1300.0,87.1561,87.206,87.0462,87.206,1300.0
2015-11-11 11:10:00,87.29,87.39,87.29,87.37,4800.0,87.196,87.2959,87.196,87.276,4800.0
2015-11-11 11:20:00,87.39,87.46,87.26,87.3,3806.0,87.2959,87.3659,87.1661,87.206,3806.0
2015-11-11 11:30:00,87.23,87.37,87.19,87.19,12807.0,87.1361,87.276,87.0962,87.0962,12807.0
2015-11-11 11:40:00,87.23,87.42,87.18,87.34,12771.0,87.1361,87.3259,87.0862,87.246,12771.0
2015-11-11 11:50:00,87.33,87.42,87.2,87.42,12900.0,87.236,87.3259,87.1061,87.3259,12900.0
2015-11-11 12:00:00,87.39,87.55,87.39,87.48,2000.0,87.2959,87.4558,87.2959,87.3858,2000.0
2015-11-11 12:10:00,87.48,87.48,87.48,87.48,0.0,87.3858,87.3858,87.3858,87.3858,0.0
2015-11-11 12:20:00,87.68,87.9,87.68,87.9,500.0,87.5856,87.8054,87.5856,87.8054,500.0
2015-11-11 12:30:00,87.91,88.02,87.84,87.84,630.0,87.8154,87.9253,87.7455,87.7455,630.0
2015-11-11 12:40:00,87.94,87.94,87.83,87.89,700.0,87.8453,87.8453,87.7355,87.7954,700.0
2015-11-11 12:50:00,87.8,87.8,87.8,87.8,300.0,87.7055,87.7055,87.7055,87.7055,300.0
2015-11-11 13:00:00,87.8,87.84,87.54,87.54,3000.0,87.7055,87.7455,87.4458,87.4458,3000.0
2015-11-11 13:10:00,87.48,87.52,87.38,87.52,1700.0,87.3858,87.4258,87.286,87.4258,1700.0
2015-11-11 13:20:00,87.47,87.55,87.32,87.43,2500.0,87.3759,87.4558,87.226,87.3359,2500.0
2015-11-11 13:30:00,87.51,87.51,87.44,87.44,475.0,87.4158,87.4158,87.3459,87.3459,475.0
2015-11-11 13:40:00,87.47,87.47,87.46,87.47,600.0,87.3759,87.3759,87.3659,87.3759,600.0
2015-11-11 13:50:00,87.45,87.47,87.37,87.42,1400.0,87.3559,87.3759,87.276,87.3259,1400.0
2015-11-11 14:00:00,87.36,87.42,87.17,87.35,9900.0,87.266,87.3259,87.0762,87.256,9900.0
2015-11-11 14:10:00,87.28,87.29,87.25,87.25,2000.0,87.1861,87.196,87.1561,87.1561,2000.0
2015-11-11 14:20:00,87.27,87.3,87.19,87.27,5700.0,87.1761,87.206,87.0962,87.1761,5700.0
2015-11-11 14:30:00,87.3,87.3,87.25,87.28,2900.0,87.206,87.206,87.1561,87.1861,2900.0
2015-11-11 14:40:00,87.26,87.29,87.23,87.25,4700.0,87.1661,87.196,87.1361,87.1561,4700.0
2015-11-11 14:50:00,87.25,87.27,87.21,87.27,2143.0,87.1561,87.1761,87.1161,87.1761,2143.0
2015-11-11 15:00:00,87.29,87.31,87.2,87.27,9242.0,87.196,87.216,87.1061,87.1761,9242.0
2015-11-11 15:10:00,87.23,87.33,87.23,87.25,4216.0,87.1361,87.236,87.1361,87.1561,4216.0
2015-11-11 15:20:00,87.26,87.28,87.2,87.27,3951.0,87.1661,87.1861,87.1061,87.1761,3951.0
2015-11-11 15:30:00,87.26,87.26,87.13,87.19,4480.0,87.1661,87.1661,87.0362,87.0962,4480.0
2015-11-11 15:40:00,87.2,87.22,87.06,87.08,7526.0,87.1061,87.1261,86.9663,86.9863,7526.0
2015-11-11 15:50:00,87.04,87.14,86.89,86.89,12844.0,86.9463,87.0462,86.7965,86.7965,12844.0
2015-11-12 09:30:00,86.41,87.01,86.26,86.84,4359.0,86.317,86.9163,86.1672,86.7465,4359.0
2015-11-12 09:40:00,86.24,86.99,85.95,86.7,5544.0,86.1472,86.8964,85.8575,86.6067,5544.0
2015-11-12 09:50:00,86.9,87.0,86.44,87.0,6500.0,86.8065,86.9064,86.347,86.9064,6500.0
2015-11-12 10:00:00,86.84,87.01,86.64,86.73,10415.0,86.7465,86.9163,86.5467,86.6367,10415.0
2015-11-12 10:10:00,86.91,87.24,86.63,87.24,4411.0,86.8165,87.1461,86.5368,87.1461,4411.0
2015-11-12 10:20:00,87.07,87.09,87.0,87.09,1100.0,86.9763,86.9963,86.9064,86.9963,1100.0
2015-11-12 10:30:00,87.01,87.01,86.77,87.0,7399.0,86.9163,86.9163,86.6766,86.9064,7399.0
2015-11-12 10:40:00,87.1,87.1,87.0,87.08,680.0,87.0063,87.0063,86.9064,86.9863,680.0
2015-11-12 10:50:00,87.03,87.33,87.03,87.28,2550.0,86.9363,87.236,86.9363,87.1861,2550.0
2015-11-12 11:00:00,87.25,87.25,87.14,87.14,1017.0,87.1561,87.1561,87.0462,87.0462,1017.0
2015-11-12 11:10:00,87.26,87.26,87.09,87.13,2000.0,87.1661,87.1661,86.9963,87.0362,2000.0
2015-11-12 11:20:00,87.06,87.06,86.97,86.97,2000.0,86.9663,86.9663,86.8764,86.8764,2000.0
2015-11-12 11:30:00,86.97,87.0,86.95,87.0,1500.0,86.8764,86.9064,86.8564,86.9064,1500.0
2015-11-12 11:40:00,87.04,87.07,86.92,87.04,3300.0,86.9463,86.9763,86.8264,86.9463,3300.0
2015-11-12 11:50:00,87.05,87.33,86.97,87.21,14256.0,86.9563,87.236,86.8764,87.1161,14256.0
2015-11-12 12:00:00,87.29,87.39,87.26,87.26,1800.0,87.196,87.2959,87.1661,87.1661,1800.0
2015-11-12 12:10:00,87.31,87.31,87.15,87.28,4100.0,87.216,87.216,87.0562,87.1861,4100.0
2015-11-12 12:20:00,87.31,87.42,87.21,87.24,8898.0,87.216,87.3259,87.1161,87.1461,8898.0
2015-11-12 12:30:00,87.13,87.32,87.13,87.32,10819.0,87.0362,87.226,87.0362,87.226,10819.0
2015-11-12 12:40:00,87.33,87.34,87.28,87.3,800.0,87.236,87.246,87.1861,87.206,800.0
2015-11-12 12:50:00,87.3,87.32,87.19,87.25,1400.0,87.206,87.226,87.0962,87.1561,1400.0
2015-11-12 13:00:00,87.26,87.31,87.19,87.3,4000.0,87.1661,87.216,87.0962,87.206,4000.0
2015-11-12 13:10:00,87.22,87.32,87.22,87.3,1700.0,87.1261,87.226,87.1261,87.206,1700.0
2015-11-12 13:20:00,87.29,87.31,87.22,87.27,2000.0,87.196,87.216,87.1261,87.1761,2000.0
2015-11-12 13:30:00,87.27,87.27,87.27,87.27,0.0,87.1761,87.1761,87.1761,87.1761,0.0
2015-11-12 13:40:00,87.27,87.27,87.1,87.1,3100.0,87.1761,87.1761,87.0063,87.0063,3100.0
2015-11-12 13:50:00,87.09,87.13,87.08,87.11,600.0,86.9963,87.0362,86.9863,87.0162,600.0
2015-11-12 14:00:00,87.03,87.03,86.98,87.0,2346.0,86.9363,86.9363,86.8864,86.9064,2346.0
2015-11-12 14:10:00,86.97,87.1,86.87,87.0,6800.0,86.8764,87.0063,86.7765,86.9064,6800.0
2015-11-12 14:20:00,87.09,87.1,87.09,87.1,700.0,86.9963,87.0063,86.9963,87.0063,700.0
2015-11-12 14:30:00,87.14,87.15,87.0,87.02,1700.0,87.0462,87.0562,86.9064,86.9263,1700.0
2015-11-12 14:40:00,87.0,87.08,87.0,87.0,1200.0,86.9064,86.9863,86.9064,86.9064,1200.0
2015-11-12 14:50:00,86.95,86.98,86.81,86.82,8956.0,86.8564,86.8864,86.7166,86.7266,8956.0
2015-11-12 15:00:00,86.84,86.85,86.78,86.78,1600.0,86.7465,86.7565,86.6866,86.6866,1600.0
2015-11-12 15:10:00,86.76,86.8,86.76,86.8,700.0,86.6666,86.7066,86.6666,86.7066,700.0
2015-11-12 15:20:00,86.78,86.78,86.78,86.78,200.0,86.6866,86.6866,86.6866,86.6866,200.0
2015-11-12 15:30:00,86.86,86.86,86.59,86.59,3378.0,86.7665,86.7665,86.4968,86.4968,3378.0
2015-11-12 15:40:00,86.59,86.63,86.52,86.54,9683.0,86.4968,86.5368,86.4269,86.4469,9683.0
2015-11-12 15:50:00,86.52,86.52,86.26,86.33,12645.0,86.4269,86.4269,86.1672,86.2371,12645.0
2015-11-13 09:30:00,85.79,86.25,85.62,86.05,8129.0,85.6977,86.1572,85.5278,85.9574,8129.0
2015-11-13 09:40:00,85.85,86.1,85.37,85.85,7100.0,85.7576,86.0073,85.2781,85.7576,7100.0
2015-11-13 09:50:00,85.61,86.29,85.48,86.25,5200.0,85.5179,86.1971,85.388,86.1572,5200.0
2015-11-13 10:00:00,86.19,86.25,85.87,86.19,6080.0,86.0972,86.1572,85.7776,86.0972,6080.0
2015-11-13 10:10:00,86.19,86.33,85.83,86.24,14338.0,86.0972,86.2371,85.7376,86.1472,14338.0
2015-11-13 10:20:00,86.25,86.29,85.87,86.15,3465.0,86.1572,86.1971,85.7776,86.0573,3465.0
2015-11-13 10:30:00,86.24,86.49,86.11,86.49,2100.0,86.1472,86.3969,86.0173,86.3969,2100.0
2015-11-13 10:40:00,86.49,86.54,86.48,86.48,1208.0,86.3969,86.4469,86.3869,86.3869,1208.0
2015-11-13 10:50:00,86.4,86.46,86.31,86.34,1100.0,86.307,86.3669,86.2171,86.2471,1100.0
2015-11-13 11:00:00,86.33,86.33,86.25,86.3,1200.0,86.2371,86.2371,86.1572,86.2071,1200.0
2015-11-13 11:10:00,86.31,86.35,86.11,86.24,4390.0,86.2171,86.2571,86.0173,86.1472,4390.0
2015-11-13 11:20:00,86.24,86.44,86.2,86.33,4800.0,86.1472,86.347,86.1072,86.2371,4800.0
2015-11-13 11:30:00,86.33,86.52,86.33,86.39,2800.0,86.2371,86.4269,86.2371,86.297,2800.0
2015-11-13 11:40:00,86.39,86.39,86.39,86.39,0.0,86.297,86.297,86.297,86.297,0.0
2015-11-13 11:50:00,86.32,86.7,86.23,86.7,7300.0,86.2271,86.6067,86.1372,86.6067,7300.0
2015-11-13 12:00:00,86.62,86.72,86.56,86.72,500.0,86.5268,86.6267,86.4668,86.6267,500.0
2015-11-13 12:10:00,86.88,86.99,86.88,86.98,2883.0,86.7865,86.8964,86.7865,86.8864,2883.0
2015-11-13 12:20:00,86.98,87.15,86.95,86.99,3705.0,86.8864,87.0562,86.8564,86.8964,3705.0
2015-11-13 12:30:00,87.09,87.1,86.95,86.98,2900.0,86.9963,87.0063,86.8564,86.8864,2900.0
2015-11-13 12:40:00,86.93,87.05,86.88,86.89,4800.0,86.8364,86.9563,86.7865,86.7965,4800.0
2015-11-13 12:50:00,86.89,87.05,86.88,87.05,2312.0,86.7965,86.9563,86.7865,86.9563,2312.0
2015-11-13 13:00:00,87.09,87.12,86.99,87.0,2351.0,86.9963,87.0262,86.8964,86.9064,2351.0
2015-11-13 13:10:00,86.99,87.06,86.96,87.06,1834.0,86.8964,86.9663,86.8664,86.9663,1834.0
2015-11-13 13:20:00,87.0,87.13,86.99,87.13,1500.0,86.9064,87.0362,86.8964,87.0362,1500.0
2015-11-13 13:30:00,87.11,87.12,87.0,87.0,2600.0,87.0162,87.0262,86.9064,86.9064,2600.0
2015-11-13 13:40:00,87.0,87.09,86.86,86.92,3073.0,86.9064,86.9963,86.7665,86.8264,3073.0
2015-11-13 13:50:00,87.01,87.01,87.0,87.0,720.0,86.9163,86.9163,86.9064,86.9064,720.0
2015-11-13 14:00:00,86.99,87.03,86.96,86.97,1900.0,86.8964,86.9363,86.8664,86.8764,1900.0
2015-11-13 14:10:00,86.93,87.03,86.85,86.86,1800.0,86.8364,86.9363,86.7565,86.7665,1800.0
2015-11-13 14:20:00,86.98,86.98,86.8,86.84,1600.0,86.8864,86.8864,86.7066,86.7465,1600.0
2015-11-13 14:30:00,86.83,87.0,86.8,86.93,9702.0,86.7365,86.9064,86.7066,86.8364,9702.0
2015-11-13 14:40:00,86.86,87.05,86.82,87.0,10399.0,86.7665,86.9563,86.7266,86.9064,10399.0
2015-11-13 14:50:00,87.0,87.04,86.96,87.0,4998.0,86.9064,86.9463,86.8664,86.9064,4998.0
2015-11-13 15:00:00,87.08,87.08,87.0,87.0,2900.0,86.9863,86.9863,86.9064,86.9064,2900.0
2015-11-13 15:10:00,87.0,87.1,86.99,87.02,7904.0,86.9064,87.0063,86.8964,86.9263,7904.0
2015-11-13 15:20:00,87.0,87.06,86.99,87.06,4690.0,86.9064,86.9663,86.8964,86.9663,4690.0
2015-11-13 15:30:00,87.06,87.09,87.0,87.09,5075.0,86.9663,86.9963,86.9064,86.9963,5075.0
2015-11-13 15:40:00,87.09,87.13,87.0,87.06,5310.0,86.9963,87.0362,86.9064,86.9663,5310.0
2015-11-13 15:50:00,87.09,87.1,86.9,87.0,18596.0,86.9963,87.0063,86.8065,86.9064,18596.0
2015-11-16 09:30:00,87.22,87.34,86.73,87.27,2663.0,87.1261,87.246,86.6367,87.1761,2663.0
2015-11-16 09:40:00,87.5,87.5,87.05,87.41,1900.0,87.4058,87.4058,86.9563,87.3159,1900.0
2015-11-16 09:50:00,87.19,87.43,87.09,87.18,1100.0,87.0962,87.3359,86.9963,87.0862,1100.0
2015-11-16 10:00:00,87.33,87.57,87.05,87.46,5200.0,87.236,87.4757,86.9563,87.3659,5200.0
2015-11-16 10:10:00,87.5,87.68,87.24,87.68,1900.0,87.4058,87.5856,87.1461,87.5856,1900.0
2015-11-16 10:20:00,87.52,87.85,87.41,87.74,2514.0,87.4258,87.7554,87.3159,87.6456,2514.0
2015-11-16 10:30:00,87.66,87.66,87.49,87.58,1651.0,87.5656,87.5656,87.3958,87.4857,1651.0
2015-11-16 10:40:00,87.5,87.52,87.47,87.52,592.0,87.4058,87.4258,87.3759,87.4258,592.0
2015-11-16 10:50:00,87.39,87.39,87.21,87.21,1100.0,87.2959,87.2959,87.1161,87.1161,1100.0
2015-11-16 11:00:00,87.33,87.43,87.27,87.34,1600.0,87.236,87.3359,87.1761,87.246,1600.0
2015-11-16 11:10:00,87.37,87.45,87.11,87.32,3090.0,87.276,87.3559,87.0162,87.226,3090.0
2015-11-16 11:20:00,87.38,87.38,87.23,87.33,2570.0,87.286,87.286,87.1361,87.236,2570.0
2015-11-16 11:30:00,87.42,87.54,87.32,87.33,2600.0,87.3259,87.4458,87.226,87.236,2600.0
2015-11-16 11:40:00,87.44,87.49,87.3,87.49,1500.0,87.3459,87.3958,87.206,87.3958,1500.0
2015-11-16 11:50:00,87.62,87.62,87.62,87.62,100.0,87.5257,87.5257,87.5257,87.5257,100.0
2015-11-16 12:00:00,87.44,87.58,87.44,87.52,300.0,87.3459,87.4857,87.3459,87.4258,300.0
2015-11-16 12:10:00,87.58,87.58,87.5,87.58,996.0,87.4857,87.4857,87.4058,87.4857,996.0
2015-11-16 12:20:00,87.63,87.78,87.61,87.71,1000.0,87.5357,87.6855,87.5157,87.6156,1000.0
2015-11-16 12:30:00,87.78,87.89,87.78,87.83,700.0,87.6855,87.7954,87.6855,87.7355,700.0
2015-11-16 12:40:00,87.92,87.92,87.6,87.67,600.0,87.8254,87.8254,87.5057,87.5756,600.0
2015-11-16 12:50:00,87.54,87.54,87.51,87.51,300.0,87.4458,87.4458,87.4158,87.4158,300.0
2015-11-16 13:00:00,87.65,87.65,87.5,87.5,935.0,87.5557,87.5557,87.4058,87.4058,935.0
2015-11-16 13:10:00,87.59,87.59,87.56,87.56,400.0,87.4957,87.4957,87.4658,87.4658,400.0
2015-11-16 13:20:00,87.64,87.64,87.64,87.64,100.0,87.5457,87.5457,87.5457,87.5457,100.0
2015-11-16 13:30:00,87.64,87.65,87.64,87.65,200.0,87.5457,87.5557,87.5457,87.5557,200.0
2015-11-16 13:40:00,87.62,87.62,87.5,87.53,1600.0,87.5257,87.5257,87.4058,87.4358,1600.0
2015-11-16 13:50:00,87.58,87.59,87.51,87.59,2800.0,87.4857,87.4957,87.4158,87.4957,2800.0
2015-11-16 14:00:00,87.61,87.66,87.5,87.54,2546.0,87.5157,87.5656,87.4058,87.4458,2546.0
2015-11-16 14:10:00,87.55,87.56,87.51,87.55,1200.0,87.4558,87.4658,87.4158,87.4558,1200.0
2015-11-16 14:20:00,87.56,87.59,87.5,87.53,2400.0,87.4658,87.4957,87.4058,87.4358,2400.0
2015-11-16 14:30:00,87.56,87.61,87.54,87.54,2200.0,87.4658,87.5157,87.4458,87.4458,2200.0
2015-11-16 14:40:00,87.51,87.54,87.5,87.5,2501.0,87.4158,87.4458,87.4058,87.4058,2501.0
2015-11-16 14:50:00,87.5,87.57,87.5,87.55,4420.0,87.4058,87.4757,87.4058,87.4558,4420.0
2015-11-16 15:00:00,87.55,87.64,87.54,87.57,4054.0,87.4558,87.5457,87.4458,87.4757,4054.0
2015-11-16 15:10:00,87.56,87.67,87.56,87.56,4301.0,87.4658,87.5756,87.4658,87.4658,4301.0
2015-11-16 15:20:00,87.58,87.66,87.52,87.63,4137.0,87.4857,87.5656,87.4258,87.5357,4137.0
2015-11-16 15:30:00,87.61,87.65,87.5,87.56,3027.0,87.5157,87.5557,87.4058,87.4658,3027.0
2015-11-16 15:40:00,87.52,87.54,87.44,87.53,15113.0,87.4258,87.4458,87.3459,87.4358,15113.0
2015-11-16 15:50:00,87.56,87.6,87.52,87.57,9398.0,87.4658,87.5057,87.4258,87.4757,9398.0
2015-11-17 09:30:00,87.8,88.24,87.39,87.39,3460.0,87.7055,88.145,87.2959,87.2959,3460.0
2015-11-17 09:40:00,87.59,88.12,87.58,87.59,6301.0,87.4957,88.0252,87.4857,87.4957,6301.0
2015-11-17 09:50:00,87.59,88.29,87.51,88.03,12062.0,87.4957,88.195,87.4158,87.9353,12062.0
2015-11-17 10:00:00,87.94,88.12,87.82,87.92,3174.0,87.8453,88.0252,87.7255,87.8254,3174.0
2015-11-17 10:10:00,88.02,88.08,87.98,88.08,763.0,87.9253,87.9852,87.8853,87.9852,763.0
2015-11-17 10:20:00,88.19,88.19,87.98,88.11,600.0,88.0951,88.0951,87.8853,88.0152,600.0
2015-11-17 10:30:00,88.02,88.44,88.02,88.42,1799.0,87.9253,88.3448,87.9253,88.3248,1799.0
2015-11-17 10:40:00,88.53,88.53,88.37,88.52,1473.0,88.4347,88.4347,88.2749,88.4247,1473.0
2015-11-17 10:50:00,88.43,88.46,88.33,88.33,641.0,88.3348,88.3648,88.2349,88.2349,641.0
2015-11-17 11:00:00,88.32,88.41,88.24,88.24,700.0,88.2249,88.3148,88.145,88.145,700.0
2015-11-17 11:10:00,88.21,88.4,88.18,88.4,2920.0,88.1151,88.3049,88.0851,88.3049,2920.0
2015-11-17 11:20:00,88.44,88.52,88.39,88.52,1200.0,88.3448,88.4247,88.2949,88.4247,1200.0
2015-11-17 11:30:00,88.53,89.11,88.53,89.03,2900.0,88.4347,89.0141,88.4347,88.9342,2900.0
2015-11-17 11:40:00,88.89,88.89,88.72,88.72,900.0,88.7943,88.7943,88.6245,88.6245,900.0
2015-11-17 11:50:00,88.69,88.85,88.67,88.79,2800.0,88.5945,88.7544,88.5746,88.6944,2800.0
2015-11-17 12:00:00,88.89,89.21,88.89,89.09,1700.0,88.7943,89.114,88.7943,88.9941,1700.0
2015-11-17 12:10:00,89.09,89.09,89.09,89.09,0.0,88.9941,88.9941,88.9941,88.9941,0.0
2015-11-17 12:20:00,89.02,89.02,89.02,89.02,100.0,88.9242,88.9242,88.9242,88.9242,100.0
2015-11-17 12:30:00,89.04,89.1,88.85,88.85,500.0,88.9442,89.0041,88.7544,88.7544,500.0
2015-11-17 12:40:00,88.7,88.7,88.69,88.69,300.0,88.6045,88.6045,88.5945,88.5945,300.0
2015-11-17 12:50:00,88.66,88.69,88.5,88.5,1300.0,88.5646,88.5945,88.4047,88.4047,1300.0
2015-11-17 13:00:00,88.51,88.87,88.47,88.61,6025.0,88.4147,88.7743,88.3748,88.5146,6025.0
2015-11-17 13:10:00,88.6,88.73,88.39,88.44,1375.0,88.5046,88.6345,88.2949,88.3448,1375.0
2015-11-17 13:20:00,88.34,88.4,88.16,88.25,1600.0,88.2449,88.3049,88.0651,88.155,1600.0
2015-11-17 13:30:00,88.12,88.3,87.91,88.21,3600.0,88.0252,88.205,87.8154,88.1151,3600.0
2015-11-17 13:40:00,88.08,88.16,87.87,87.96,2000.0,87.9852,88.0651,87.7754,87.8653,2000.0
2015-11-17 13:50:00,88.09,88.1,87.95,88.0,1400.0,87.9952,88.0052,87.8553,87.9053,1400.0
2015-11-17 14:00:00,87.97,88.23,87.95,88.23,3100.0,87.8753,88.135,87.8553,88.135,3100.0
2015-11-17 14:10:00,88.14,88.22,88.0,88.01,1030.0,88.0451,88.125,87.9053,87.9153,1030.0
2015-11-17 14:20:00,87.94,87.94,87.62,87.68,900.0,87.8453,87.8453,87.5257,87.5856,900.0
2015-11-17 14:30:00,87.61,87.69,87.5,87.56,3300.0,87.5157,87.5956,87.4058,87.4658,3300.0
2015-11-17 14:40:00,87.43,87.43,87.25,87.38,2900.0,87.3359,87.3359,87.1561,87.286,2900.0
2015-11-17 14:50:00,87.43,87.49,87.37,87.49,2831.0,87.3359,87.3958,87.276,87.3958,2831.0
2015-11-17 15:00:00,87.53,87.78,87.47,87.71,9182.0,87.4358,87.6855,87.3759,87.6156,9182.0
2015-11-17 15:10:00,87.73,87.81,87.72,87.79,1700.0,87.6356,87.7155,87.6256,87.6955,1700.0
2015-11-17 15:20:00,87.74,87.84,87.7,87.84,5124.0,87.6456,87.7455,87.6056,87.7455,5124.0
2015-11-17 15:30:00,87.84,87.9,87.81,87.81,1500.0,87.7455,87.8054,87.7155,87.7155,1500.0
2015-11-17 15:40:00,87.81,87.92,87.78,87.78,8804.0,87.7155,87.8254,87.6855,87.6855,8804.0
2015-11-17 15:50:00,87.78,87.83,87.66,87.72,14039.0,87.6855,87.7355,87.5656,87.6256,14039.0
2015-11-18 09:30:00,87.85,88.23,87.5,88.06,6302.0,87.7554,88.135,87.4058,87.9652,6302.0
2015-11-18 09:40:00,87.91,88.77,87.66,88.77,6000.0,87.8154,88.6745,87.5656,88.6745,6000.0
2015-11-18 09:50:00,88.48,88.48,88.27,88.27,200.0,88.3848,88.3848,88.175,88.175,200.0
2015-11-18 10:00:00,88.73,88.73,88.35,88.4,600.0,88.6345,88.6345,88.2549,88.3049,600.0
2015-11-18 10:10:00,88.62,88.62,88.25,88.25,7199.0,88.5246,88.5246,88.155,88.155,7199.0
2015-11-18 10:20:00,88.25,88.42,88.21,88.36,2887.0,88.155,88.3248,88.1151,88.2649,2887.0
2015-11-18 10:30:00,88.43,88.54,88.27,88.54,5100.0,88.3348,88.4447,88.175,88.4447,5100.0
2015-11-18 10:40:00,88.67,88.77,88.64,88.77,1400.0,88.5746,88.6745,88.5446,88.6745,1400.0
2015-11-18 10:50:00,88.77,88.91,88.77,88.87,1300.0,88.6745,88.8143,88.6745,88.7743,1300.0
2015-11-18 11:00:00,88.75,88.86,88.75,88.83,2100.0,88.6545,88.7644,88.6545,88.7344,2100.0
2015-11-18 11:10:00,88.86,89.02,88.86,89.0,1000.0,88.7644,88.9242,88.7644,88.9042,1000.0
2015-11-18 11:20:00,89.03,89.38,89.03,89.38,2700.0,88.9342,89.2838,88.9342,89.2838,2700.0
2015-11-18 11:30:00,89.39,89.7,89.39,89.7,3101.0,89.2938,89.6035,89.2938,89.6035,3101.0
2015-11-18 11:40:00,89.85,89.99,89.69,89.8,3485.0,89.7533,89.8931,89.5935,89.7033,3485.0
2015-11-18 11:50:00,89.79,89.9,89.77,89.9,2000.0,89.6934,89.8032,89.6734,89.8032,2000.0
2015-11-18 12:00:00,89.84,89.91,89.8,89.83,2100.0,89.7433,89.8132,89.7033,89.7333,2100.0
2015-11-18 12:10:00,89.84,90.25,89.84,90.1,5817.0,89.7433,90.1529,89.7433,90.003,5817.0
2015-11-18 12:20:00,90.1,90.39,90.1,90.34,2100.0,90.003,90.2927,90.003,90.2428,2100.0
2015-11-18 12:30:00,90.34,90.37,90.34,90.37,2800.0,90.2428,90.2727,90.2428,90.2727,2800.0
2015-11-18 12:40:00,90.35,90.46,90.3,90.46,4503.0,90.2528,90.3626,90.2028,90.3626,4503.0
2015-11-18 12:50:00,90.47,90.59,90.47,90.5,800.0,90.3726,90.4925,90.3726,90.4026,800.0
2015-11-18 13:00:00,90.51,90.6,90.5,90.56,1300.0,90.4126,90.5025,90.4026,90.4625,1300.0
2015-11-18 13:10:00,90.56,90.69,90.53,90.68,8600.0,90.4625,90.5924,90.4326,90.5824,8600.0
2015-11-18 13:20:00,90.82,90.82,90.67,90.75,900.0,90.7222,90.7222,90.5724,90.6523,900.0
2015-11-18 13:30:00,90.75,90.78,90.48,90.48,8463.0,90.6523,90.6823,90.3826,90.3826,8463.0
2015-11-18 13:40:00,90.54,90.69,90.53,90.66,4154.0,90.4425,90.5924,90.4326,90.5624,4154.0
2015-11-18 13:50:00,90.51,90.6,90.5,90.6,1100.0,90.4126,90.5025,90.4026,90.5025,1100.0
2015-11-18 14:00:00,90.5,90.77,90.5,90.77,7774.0,90.4026,90.6723,90.4026,90.6723,7774.0
2015-11-18 14:10:00,90.78,90.86,90.21,90.31,27196.0,90.6823,90.7622,90.1129,90.2128,27196.0
2015-11-18 14:20:00,90.21,90.51,90.21,90.48,3900.0,90.1129,90.4126,90.1129,90.3826,3900.0
2015-11-18 14:30:00,90.48,90.48,89.94,89.94,2337.0,90.3826,90.3826,89.8432,89.8432,2337.0
2015-11-18 14:40:00,89.88,90.12,89.88,89.92,6040.0,89.7833,90.023,89.7833,89.8232,6040.0
2015-11-18 14:50:00,89.92,90.04,89.89,90.02,5793.0,89.8232,89.9431,89.7932,89.9231,5793.0
2015-11-18 15:00:00,90.01,90.04,89.84,89.98,5517.0,89.9131,89.9431,89.7433,89.8832,5517.0
2015-11-18 15:10:00,89.95,89.96,89.82,89.84,1300.0,89.8532,89.8632,89.7233,89.7433,1300.0
2015-11-18 15:20:00,89.79,89.8,89.64,89.67,5400.0,89.6934,89.7033,89.5435,89.5735,5400.0
2015-11-18 15:30:00,89.66,89.71,89.5,89.5,6500.0,89.5635,89.6134,89.4037,89.4037,6500.0
2015-11-18 15:40:00,89.59,89.64,89.37,89.55,15289.0,89.4936,89.5435,89.2738,89.4536,15289.0
2015-11-18 15:50:00,89.6,89.76,89.49,89.68,39927.0,89.5036,89.6634,89.3937,89.5835,39927.0
2015-11-19 09:30:00,89.79,90.19,89.79,89.98,2057.0,89.6934,90.0929,89.6934,89.8832,2057.0
2015-11-19 09:40:00,90.0,90.18,90.0,90.18,300.0,89.9031,90.0829,89.9031,90.0829,300.0
2015-11-19 09:50:00,90.08,90.1,90.01,90.01,1000.0,89.983,90.003,89.9131,89.9131,1000.0
2015-11-19 10:00:00,90.11,90.37,89.92,90.37,4279.0,90.013,90.2727,89.8232,90.2727,4279.0
2015-11-19 10:10:00,90.29,90.34,90.19,90.19,799.0,90.1928,90.2428,90.0929,90.0929,799.0
2015-11-19 10:20:00,90.3,90.35,90.11,90.24,4090.0,90.2028,90.2528,90.013,90.1429,4090.0
2015-11-19 10:30:00,90.35,90.35,90.15,90.27,8000.0,90.2528,90.2528,90.053,90.1728,8000.0
2015-11-19 10:40:00,90.28,90.48,90.28,90.47,5599.0,90.1828,90.3826,90.1828,90.3726,5599.0
2015-11-19 10:50:00,90.47,90.67,90.47,90.65,1000.0,90.3726,90.5724,90.3726,90.5524,1000.0
2015-11-19 11:00:00,90.55,90.78,90.55,90.78,600.0,90.4525,90.6823,90.4525,90.6823,600.0
2015-11-19 11:10:00,90.91,90.91,90.6,90.73,2800.0,90.8122,90.8122,90.5025,90.6323,2800.0
2015-11-19 11:20:00,90.84,91.0,90.42,90.59,2600.0,90.7422,90.9021,90.3227,90.4925,2600.0
2015-11-19 11:30:00,90.43,90.43,90.22,90.22,800.0,90.3327,90.3327,90.1229,90.1229,800.0
2015-11-19 11:40:00,90.16,90.4,90.15,90.26,3721.0,90.063,90.3027,90.053,90.1629,3721.0
2015-11-19 11:50:00,90.19,90.19,90.0,90.0,1600.0,90.0929,90.0929,89.9031,89.9031,1600.0
2015-11-19 12:00:00,90.1,90.21,90.05,90.21,1400.0,90.003,90.1129,89.9531,90.1129,1400.0
2015-11-19 12:10:00,90.25,90.35,90.15,90.15,2000.0,90.1529,90.2528,90.053,90.053,2000.0
2015-11-19 12:20:00,90.26,90.35,90.26,90.3,1437.0,90.1629,90.2528,90.1629,90.2028,1437.0
2015-11-19 12:30:00,90.32,90.32,90.15,90.28,1800.0,90.2228,90.2228,90.053,90.1828,1800.0
2015-11-19 12:40:00,90.2,90.36,90.19,90.3,1472.0,90.1029,90.2627,90.0929,90.2028,1472.0
2015-11-19 12:50:00,90.3,90.42,90.3,90.39,800.0,90.2028,90.3227,90.2028,90.2927,800.0
2015-11-19 13:00:00,90.39,90.39,90.39,90.39,0.0,90.2927,90.2927,90.2927,90.2927,0.0
2015-11-19 13:10:00,90.43,90.49,90.38,90.38,900.0,90.3327,90.3926,90.2827,90.2827,900.0
2015-11-19 13:20:00,90.38,90.38,90.1,90.1,1300.0,90.2827,90.2827,90.003,90.003,1300.0
2015-11-19 13:30:00,90.0,90.02,89.99,90.0,3350.0,89.9031,89.9231,89.8931,89.9031,3350.0
2015-11-19 13:40:00,90.01,90.28,90.0,90.08,128187.0,89.9131,90.1828,89.9031,89.983,128187.0
2015-11-19 13:50:00,90.0,90.0,90.0,90.0,500.0,89.9031,89.9031,89.9031,89.9031,500.0
2015-11-19 14:00:00,90.0,90.05,89.99,89.99,3506.0,89.9031,89.9531,89.8931,89.8931,3506.0
2015-11-19 14:10:00,90.0,90.12,89.99,90.12,2800.0,89.9031,90.023,89.8931,90.023,2800.0
2015-11-19 14:20:00,90.01,90.05,90.0,90.0,500.0,89.9131,89.9531,89.9031,89.9031,500.0
2015-11-19 14:30:00,90.05,90.12,90.05,90.09,800.0,89.9531,90.023,89.9531,89.993,800.0
2015-11-19 14:40:00,90.0,90.06,89.99,90.0,2217.0,89.9031,89.9631,89.8931,89.9031,2217.0
2015-11-19 14:50:00,90.03,90.1,90.0,90.07,3161.0,89.9331,90.003,89.9031,89.9731,3161.0
2015-11-19 15:00:00,90.0,90.07,89.99,89.99,2400.0,89.9031,89.9731,89.8931,89.8931,2400.0
2015-11-19 15:10:00,90.0,90.17,90.0,90.14,2800.0,89.9031,90.0729,89.9031,90.043,2800.0
2015-11-19 15:20:00,90.14,90.24,90.05,90.07,3600.0,90.043,90.1429,89.9531,89.9731,3600.0
2015-11-19 15:30:00,90.08,90.15,89.99,90.06,18009.0,89.983,90.053,89.8931,89.9631,18009.0
2015-11-19 15:40:00,90.02,90.13,90.01,90.01,9124.0,89.9231,90.033,89.9131,89.9131,9124.0
2015-11-19 15:50:00,90.02,90.09,89.99,89.99,26225.0,89.9231,89.993,89.8931,89.8931,26225.0
2015-11-20 09:30:00,90.49,90.99,90.48,90.91,10682.0,90.3926,90.8921,90.3826,90.8122,10682.0
2015-11-20 09:40:00,90.9,91.01,90.38,90.38,1830.0,90.8022,90.912,90.2827,90.2827,1830.0
2015-11-20 09:50:00,90.54,90.69,90.39,90.69,1225.0,90.4425,90.5924,90.2927,90.5924,1225.0
2015-11-20 10:00:00,90.77,90.92,90.49,90.83,1600.0,90.6723,90.8221,90.3926,90.7322,1600.0
2015-11-20 10:10:00,90.84,91.08,90.82,91.08,2600.0,90.7422,90.982,90.7222,90.982,2600.0
2015-11-20 10:20:00,91.1,91.1,91.1,91.1,100.0,91.0019,91.0019,91.0019,91.0019,100.0
2015-11-20 10:30:00,91.02,91.02,90.99,91.02,600.0,90.922,90.922,90.8921,90.922,600.0
2015-11-20 10:40:00,91.02,91.1,91.01,91.01,800.0,90.922,91.0019,90.912,90.912,800.0
2015-11-20 10:50:00,90.99,91.21,90.99,91.07,2500.0,90.8921,91.1118,90.8921,90.972,2500.0
2015-11-20 11:00:00,91.06,91.13,91.0,91.0,1700.0,90.962,91.0319,90.9021,90.9021,1700.0
2015-11-20 11:10:00,91.0,91.08,90.99,91.08,4000.0,90.9021,90.982,90.8921,90.982,4000.0
2015-11-20 11:20:00,91.01,91.12,91.0,91.0,1209.0,90.912,91.0219,90.9021,90.9021,1209.0
2015-11-20 11:30:00,91.08,91.09,90.99,91.03,2300.0,90.982,90.992,90.8921,90.932,2300.0
2015-11-20 11:40:00,91.03,91.03,91.03,91.03,0.0,90.932,90.932,90.932,90.932,0.0
2015-11-20 11:50:00,91.0,91.02,90.97,90.97,3400.0,90.9021,90.922,90.8721,90.8721,3400.0
2015-11-20 12:00:00,90.98,91.13,90.98,91.08,1800.0,90.8821,91.0319,90.8821,90.982,1800.0
2015-11-20 12:10:00,91.0,91.04,91.0,91.04,500.0,90.9021,90.942,90.9021,90.942,500.0
2015-11-20 12:20:00,91.0,91.04,90.99,91.0,1600.0,90.9021,90.942,90.8921,90.9021,1600.0
2015-11-20 12:30:00,91.05,91.1,91.05,91.09,700.0,90.952,91.0019,90.952,90.992,700.0
2015-11-20 12:40:00,91.02,91.08,91.0,91.0,1400.0,90.922,90.982,90.9021,90.9021,1400.0
2015-11-20 12:50:00,91.03,91.19,91.0,91.1,2700.0,90.932,91.0918,90.9021,91.0019,2700.0
2015-11-20 13:00:00,91.11,91.12,91.04,91.04,937.0,91.0119,91.0219,90.942,90.942,937.0
2015-11-20 13:10:00,91.02,91.02,91.0,91.0,13800.0,90.922,90.922,90.9021,90.9021,13800.0
2015-11-20 13:20:00,91.0,91.09,90.97,91.04,2665.0,90.9021,90.992,90.8721,90.942,2665.0
2015-11-20 13:30:00,91.05,91.15,90.71,90.74,4547.0,90.952,91.0519,90.6124,90.6423,4547.0
2015-11-20 13:40:00,90.63,90.87,90.63,90.84,2238.0,90.5325,90.7722,90.5325,90.7422,2238.0
2015-11-20 13:50:00,90.83,90.83,90.74,90.78,700.0,90.7322,90.7322,90.6423,90.6823,700.0
2015-11-20 14:00:00,90.83,91.0,90.78,91.0,16800.0,90.7322,90.9021,90.6823,90.9021,16800.0
2015-11-20 14:10:00,91.0,91.0,90.91,90.99,4700.0,90.9021,90.9021,90.8122,90.8921,4700.0
2015-11-20 14:20:00,90.95,91.12,90.88,91.02,12745.0,90.8521,91.0219,90.7822,90.922,12745.0
2015-11-20 14:30:00,91.02,91.06,90.97,90.97,3200.0,90.922,90.962,90.8721,90.8721,3200.0
2015-11-20 14:40:00,90.97,91.12,90.97,90.98,1900.0,90.8721,91.0219,90.8721,90.8821,1900.0
2015-11-20 14:50:00,91.03,91.17,90.92,90.99,1900.0,90.932,91.0719,90.8221,90.8921,1900.0
2015-11-20 15:00:00,90.98,91.09,90.95,91.09,2700.0,90.8821,90.992,90.8521,90.992,2700.0
2015-11-20 15:10:00,91.13,91.13,91.06,91.12,2800.0,91.0319,91.0319,90.962,91.0219,2800.0
2015-11-20 15:20:00,91.13,91.15,91.06,91.08,2500.0,91.0319,91.0519,90.962,90.982,2500.0
2015-11-20 15:30:00,91.1,91.31,91.1,91.28,2766.0,91.0019,91.2117,91.0019,91.1818,2766.0
2015-11-20 15:40:00,91.28,91.51,91.2,91.46,7900.0,91.1818,91.4115,91.1018,91.3616,7900.0
2015-11-20 15:50:00,91.48,91.63,91.38,91.57,20616.0,91.3815,91.5314,91.2816,91.4714,20616.0
2015-11-23 09:30:00,91.26,91.48,91.26,91.44,923.0,91.1618,91.3815,91.1618,91.3416,923.0
2015-11-23 09:40:00,91.44,91.44,91.44,91.44,0.0,91.3416,91.3416,91.3416,91.3416,0.0
2015-11-23 09:50:00,91.44,91.44,91.44,91.44,0.0,91.3416,91.3416,91.3416,91.3416,0.0
2015-11-23 10:00:00,91.8,91.85,91.59,91.72,1400.0,91.7012,91.7511,91.4914,91.6213,1400.0
2015-11-23 10:10:00,91.75,91.91,91.62,91.81,2700.0,91.6512,91.8111,91.5214,91.7112,2700.0
2015-11-23 10:20:00,92.01,92.01,91.66,91.74,2680.0,91.911,91.911,91.5613,91.6413,2680.0
2015-11-23 10:30:00,91.62,91.86,91.54,91.69,4401.0,91.5214,91.7611,91.4415,91.5913,4401.0
2015-11-23 10:40:00,91.76,92.02,91.63,92.02,1739.0,91.6612,91.921,91.5314,91.921,1739.0
2015-11-23 10:50:00,92.17,92.17,91.78,91.97,1237.0,92.0708,92.0708,91.6812,91.871,1237.0
2015-11-23 11:00:00,92.01,92.01,92.0,92.01,300.0,91.911,91.911,91.901,91.911,300.0
2015-11-23 11:10:00,92.12,92.23,92.05,92.23,1379.0,92.0208,92.1307,91.9509,92.1307,1379.0
2015-11-23 11:20:00,92.19,92.19,92.02,92.02,3650.0,92.0908,92.0908,91.921,91.921,3650.0
2015-11-23 11:30:00,92.11,92.23,92.11,92.12,882.0,92.0109,92.1307,92.0109,92.0208,882.0
2015-11-23 11:40:00,92.19,92.19,92.05,92.06,800.0,92.0908,92.0908,91.9509,91.9609,800.0
2015-11-23 11:50:00,92.04,92.29,92.04,92.29,4900.0,91.9409,92.1907,91.9409,92.1907,4900.0
2015-11-23 12:00:00,92.14,92.14,92.14,92.14,100.0,92.0408,92.0408,92.0408,92.0408,100.0
2015-11-23 12:10:00,92.16,92.22,92.13,92.13,600.0,92.0608,92.1207,92.0308,92.0308,600.0
2015-11-23 12:20:00,92.05,92.17,91.98,92.17,600.0,91.9509,92.0708,91.881,92.0708,600.0
2015-11-23 12:30:00,92.22,92.22,92.1,92.1,200.0,92.1207,92.1207,92.0009,92.0009,200.0
2015-11-23 12:40:00,92.17,92.17,92.05,92.15,884.0,92.0708,92.0708,91.9509,92.0508,884.0
2015-11-23 12:50:00,92.1,92.2,92.09,92.14,1223.0,92.0009,92.1008,91.9909,92.0408,1223.0
2015-11-23 13:00:00,92.14,92.26,92.14,92.19,1100.0,92.0408,92.1607,92.0408,92.0908,1100.0
2015-11-23 13:10:00,92.14,92.22,92.12,92.18,1600.0,92.0408,92.1207,92.0208,92.0808,1600.0
2015-11-23 13:20:00,92.17,92.31,92.15,92.25,1800.0,92.0708,92.2106,92.0508,92.1507,1800.0
2015-11-23 13:30:00,92.12,92.25,92.12,92.18,500.0,92.0208,92.1507,92.0208,92.0808,500.0
2015-11-23 13:40:00,92.16,92.17,92.12,92.12,600.0,92.0608,92.0708,92.0208,92.0208,600.0
2015-11-23 13:50:00,92.04,92.23,92.04,92.23,2156.0,91.9409,92.1307,91.9409,92.1307,2156.0
2015-11-23 14:00:00,92.16,92.27,92.16,92.18,800.0,92.0608,92.1707,92.0608,92.0808,800.0
2015-11-23 14:10:00,92.09,92.15,92.08,92.13,1400.0,91.9909,92.0508,91.9809,92.0308,1400.0
2015-11-23 14:20:00,92.08,92.17,92.07,92.09,600.0,91.9809,92.0708,91.9709,91.9909,600.0
2015-11-23 14:30:00,92.15,92.2,92.05,92.12,1282.0,92.0508,92.1008,91.9509,92.0208,1282.0
2015-11-23 14:40:00,92.06,92.07,92.06,92.07,300.0,91.9609,91.9709,91.9609,91.9709,300.0
2015-11-23 14:50:00,92.17,92.19,92.09,92.16,1927.0,92.0708,92.0908,91.9909,92.0608,1927.0
2015-11-23 15:00:00,92.13,92.34,92.13,92.34,1332.0,92.0308,92.2406,92.0308,92.2406,1332.0
2015-11-23 15:10:00,92.22,92.29,92.16,92.29,1200.0,92.1207,92.1907,92.0608,92.1907,1200.0
2015-11-23 15:20:00,92.25,92.31,92.22,92.26,2000.0,92.1507,92.2106,92.1207,92.1607,2000.0
2015-11-23 15:30:00,92.17,92.34,92.17,92.17,1800.0,92.0708,92.2406,92.0708,92.0708,1800.0
2015-11-23 15:40:00,92.17,92.23,92.13,92.21,3898.0,92.0708,92.1307,92.0308,92.1108,3898.0
2015-11-23 15:50:00,92.21,92.21,92.09,92.13,7943.0,92.1108,92.1108,91.9909,92.0308,7943.0
2015-11-24 09:30:00,91.37,91.43,91.31,91.43,5471.0,91.2717,91.3316,91.2117,91.3316,5471.0
2015-11-24 09:40:00,91.43,91.43,91.43,91.43,0.0,91.3316,91.3316,91.3316,91.3316,0.0
2015-11-24 09:50:00,91.5,91.61,91.37,91.61,3700.0,91.4015,91.5114,91.2717,91.5114,3700.0
2015-11-24 10:00:00,91.72,91.85,91.59,91.85,4628.0,91.6213,91.7511,91.4914,91.7511,4628.0
2015-11-24 10:10:00,91.89,91.93,91.89,91.93,400.0,91.7911,91.8311,91.7911,91.8311,400.0
2015-11-24 10:20:00,91.84,91.86,91.64,91.64,1300.0,91.7412,91.7611,91.5414,91.5414,1300.0
2015-11-24 10:30:00,91.54,91.54,91.38,91.38,700.0,91.4415,91.4415,91.2816,91.2816,700.0
2015-11-24 10:40:00,91.55,91.55,91.32,91.32,1200.0,91.4515,91.4515,91.2217,91.2217,1200.0
2015-11-24 10:50:00,91.33,91.35,91.31,91.34,1300.0,91.2317,91.2517,91.2117,91.2417,1300.0
2015-11-24 11:00:00,91.3,91.32,91.13,91.24,1917.0,91.2017,91.2217,91.0319,91.1418,1917.0
2015-11-24 11:10:00,91.24,91.3,91.18,91.3,500.0,91.1418,91.2017,91.0819,91.2017,500.0
2015-11-24 11:20:00,91.19,91.36,91.17,91.36,900.0,91.0918,91.2617,91.0719,91.2617,900.0
2015-11-24 11:30:00,91.4,92.0,91.4,91.98,7965.0,91.3016,91.901,91.3016,91.881,7965.0
2015-11-24 11:40:00,91.87,91.87,91.86,91.87,100.0,91.7711,91.7711,91.7611,91.7711,100.0
2015-11-24 11:50:00,91.79,92.13,91.79,92.13,1500.0,91.6912,92.0308,91.6912,92.0308,1500.0
2015-11-24 12:00:00,92.28,92.3,92.03,92.03,1400.0,92.1807,92.2007,91.9309,91.9309,1400.0
2015-11-24 12:10:00,91.96,91.99,91.95,91.99,500.0,91.861,91.891,91.851,91.891,500.0
2015-11-24 12:20:00,91.96,91.96,91.87,91.88,1000.0,91.861,91.861,91.7711,91.7811,1000.0
2015-11-24 12:30:00,91.84,91.85,91.57,91.57,1200.0,91.7412,91.7511,91.4714,91.4714,1200.0
2015-11-24 12:40:00,91.61,91.61,91.57,91.58,200.0,91.5114,91.5114,91.4714,91.4814,200.0
2015-11-24 12:50:00,91.56,91.7,91.56,91.7,1539.0,91.4615,91.6013,91.4615,91.6013,1539.0
2015-11-24 13:00:00,91.69,91.75,91.65,91.75,1200.0,91.5913,91.6512,91.5514,91.6512,1200.0
2015-11-24 13:10:00,91.98,91.98,91.8,91.8,800.0,91.881,91.881,91.7012,91.7012,800.0
2015-11-24 13:20:00,91.84,92.23,91.83,92.18,4800.0,91.7412,92.1307,91.7312,92.0808,4800.0
2015-11-24 13:30:00,92.3,92.3,92.3,92.3,100.0,92.2007,92.2007,92.2007,92.2007,100.0
2015-11-24 13:40:00,92.36,92.54,92.25,92.25,3760.0,92.2606,92.4404,92.1507,92.1507,3760.0
2015-11-24 13:50:00,92.32,92.4,92.27,92.38,3031.0,92.2206,92.3005,92.1707,92.2806,3031.0
2015-11-24 14:00:00,92.41,92.46,92.41,92.44,1260.0,92.3105,92.3605,92.3105,92.3405,1260.0
2015-11-24 14:10:00,92.45,92.51,92.31,92.51,4655.0,92.3505,92.4104,92.2106,92.4104,4655.0
2015-11-24 14:20:00,92.49,92.74,92.49,92.61,1343.0,92.3905,92.6402,92.3905,92.5103,1343.0
2015-11-24 14:30:00,92.69,92.77,92.63,92.67,620.0,92.5902,92.6701,92.5303,92.5703,620.0
2015-11-24 14:40:00,92.63,92.75,92.63,92.74,800.0,92.5303,92.6502,92.5303,92.6402,800.0
2015-11-24 14:50:00,92.67,92.84,92.67,92.73,2500.0,92.5703,92.7401,92.5703,92.6302,2500.0
2015-11-24 15:00:00,92.72,92.85,92.66,92.85,1016.0,92.6202,92.7501,92.5603,92.7501,1016.0
2015-11-24 15:10:00,92.87,93.03,92.82,92.95,4312.0,92.77,92.9299,92.7201,92.85,4312.0
2015-11-24 15:20:00,92.83,92.93,92.82,92.93,1563.0,92.7301,92.83,92.7201,92.83,1563.0
2015-11-24 15:30:00,92.88,92.97,92.77,92.82,2300.0,92.78,92.8699,92.6701,92.7201,2300.0
2015-11-24 15:40:00,92.84,92.9,92.77,92.82,5423.0,92.7401,92.8,92.6701,92.7201,5423.0
2015-11-24 15:50:00,92.79,92.89,92.74,92.86,6341.0,92.6901,92.79,92.6402,92.7601,6341.0
2015-11-25 09:30:00,92.83,92.99,92.83,92.99,581.0,92.7301,92.8899,92.7301,92.8899,581.0
2015-11-25 09:40:00,92.84,93.2,92.84,93.13,1826.0,92.7401,93.0997,92.7401,93.0298,1826.0
2015-11-25 09:50:00,93.1,93.2,93.03,93.04,1000.0,92.9998,93.0997,92.9299,92.9399,1000.0
2015-11-25 10:00:00,93.09,93.44,93.09,93.18,2000.0,92.9898,93.3394,92.9898,93.0797,2000.0
2015-11-25 10:10:00,93.35,93.89,93.28,93.88,2452.0,93.2495,93.7889,93.1796,93.779,2452.0
2015-11-25 10:20:00,93.72,93.95,93.72,93.72,1625.0,93.6191,93.8489,93.6191,93.6191,1625.0
2015-11-25 10:30:00,93.36,93.36,93.36,93.36,100.0,93.2595,93.2595,93.2595,93.2595,100.0
2015-11-25 10:40:00,93.36,93.71,93.36,93.71,1450.0,93.2595,93.6091,93.2595,93.6091,1450.0
2015-11-25 10:50:00,93.75,93.83,93.67,93.82,400.0,93.6491,93.729,93.5692,93.719,400.0
2015-11-25 11:00:00,93.83,93.83,93.65,93.77,1700.0,93.729,93.729,93.5492,93.6691,1700.0
2015-11-25 11:10:00,93.71,93.78,93.68,93.78,1600.0,93.6091,93.6791,93.5792,93.6791,1600.0
2015-11-25 11:20:00,93.78,93.88,93.71,93.71,6952.0,93.6791,93.779,93.6091,93.6091,6952.0
2015-11-25 11:30:00,93.76,94.04,93.76,94.04,2125.0,93.6591,93.9388,93.6591,93.9388,2125.0
2015-11-25 11:40:00,94.02,94.42,94.02,94.17,3600.0,93.9188,94.3184,93.9188,94.0686,3600.0
2015-11-25 11:50:00,94.22,94.26,94.03,94.14,2375.0,94.1186,94.1585,93.9288,94.0387,2375.0
2015-11-25 12:00:00,94.19,94.44,94.18,94.3,2300.0,94.0886,94.3384,94.0786,94.1985,2300.0
2015-11-25 12:10:00,94.32,94.55,94.32,94.52,7292.0,94.2185,94.4482,94.2185,94.4183,7292.0
2015-11-25 12:20:00,94.46,94.55,94.46,94.55,600.0,94.3583,94.4482,94.3583,94.4482,600.0
2015-11-25 12:30:00,94.55,94.59,94.47,94.48,2000.0,94.4482,94.4882,94.3683,94.3783,2000.0
2015-11-25 12:40:00,94.51,94.86,94.51,94.66,4875.0,94.4083,94.7579,94.4083,94.5581,4875.0
2015-11-25 12:50:00,94.59,94.72,94.57,94.62,923.0,94.4882,94.6181,94.4682,94.5182,923.0
2015-11-25 13:00:00,94.71,94.71,94.42,94.43,5900.0,94.6081,94.6081,94.3184,94.3284,5900.0
2015-11-25 13:10:00,94.41,94.52,94.39,94.52,1200.0,94.3084,94.4183,94.2884,94.4183,1200.0
2015-11-25 13:20:00,94.39,94.52,94.26,94.36,6100.0,94.2884,94.4183,94.1585,94.2584,6100.0
2015-11-25 13:30:00,94.36,94.55,94.36,94.38,3700.0,94.2584,94.4482,94.2584,94.2784,3700.0
2015-11-25 13:40:00,94.5,94.5,94.04,94.13,3500.0,94.3983,94.3983,93.9388,94.0287,3500.0
2015-11-25 13:50:00,94.15,94.27,94.15,94.27,200.0,94.0487,94.1685,94.0487,94.1685,200.0
2015-11-25 14:00:00,94.27,94.48,94.27,94.48,3362.0,94.1685,94.3783,94.1685,94.3783,3362.0
2015-11-25 14:10:00,94.56,94.64,94.48,94.58,1400.0,94.4582,94.5381,94.3783,94.4782,1400.0
2015-11-25 14:20:00,94.68,94.72,94.54,94.65,1300.0,94.5781,94.6181,94.4382,94.5481,1300.0
2015-11-25 14:30:00,94.51,94.71,94.51,94.68,1000.0,94.4083,94.6081,94.4083,94.5781,1000.0
2015-11-25 14:40:00,94.74,94.79,94.56,94.61,2989.0,94.638,94.688,94.4582,94.5082,2989.0
2015-11-25 14:50:00,94.56,94.56,94.51,94.55,1692.0,94.4582,94.4582,94.4083,94.4482,1692.0
2015-11-25 15:00:00,94.62,94.62,94.34,94.45,3831.0,94.5182,94.5182,94.2385,94.3483,3831.0
2015-11-25 15:10:00,94.48,94.61,94.42,94.56,2800.0,94.3783,94.5082,94.3184,94.4582,2800.0
2015-11-25 15:20:00,94.52,94.85,94.39,94.85,4200.0,94.4183,94.7479,94.2884,94.7479,4200.0
2015-11-25 15:30:00,94.77,94.89,94.56,94.63,2506.0,94.668,94.7879,94.4582,94.5281,2506.0
2015-11-25 15:40:00,94.56,94.7,94.5,94.65,6872.0,94.4582,94.5981,94.3983,94.5481,6872.0
2015-11-25 15:50:00,94.62,94.62,94.39,94.58,11415.0,94.5182,94.5182,94.2884,94.4782,11415.0
2015-11-27 09:30:00,94.61,94.61,94.05,94.44,1558.0,94.5082,94.5082,93.9488,94.3384,1558.0
2015-11-27 09:40:00,94.43,95.13,94.42,95.1,4356.0,94.3284,95.0276,94.3184,94.9976,4356.0
2015-11-27 09:50:00,94.95,95.02,94.56,94.56,1200.0,94.8478,94.9177,94.4582,94.4582,1200.0
2015-11-27 10:00:00,94.67,94.67,94.27,94.53,2800.0,94.5681,94.5681,94.1685,94.4283,2800.0
2015-11-27 10:10:00,94.59,94.86,94.59,94.86,1100.0,94.4882,94.7579,94.4882,94.7579,1100.0
2015-11-27 10:20:00,94.96,95.06,94.96,94.97,2310.0,94.8578,94.9577,94.8578,94.8678,2310.0
2015-11-27 10:30:00,94.91,95.0,94.71,94.71,2745.0,94.8078,94.8977,94.6081,94.6081,2745.0
2015-11-27 10:40:00,94.71,94.75,94.69,94.69,1200.0,94.6081,94.648,94.5881,94.5881,1200.0
2015-11-27 10:50:00,94.64,94.77,94.6,94.72,3800.0,94.5381,94.668,94.4982,94.6181,3800.0
2015-11-27 11:00:00,94.77,95.05,94.73,94.9,5500.0,94.668,94.9477,94.628,94.7979,5500.0
2015-11-27 11:10:00,95.06,95.17,95.06,95.15,900.0,94.9577,95.0676,94.9577,95.0476,900.0
2015-11-27 11:20:00,95.33,95.35,95.04,95.15,2000.0,95.2274,95.2474,94.9377,95.0476,2000.0
2015-11-27 11:30:00,95.19,95.31,95.0,95.16,2100.0,95.0875,95.2074,94.8977,95.0576,2100.0
2015-11-27 11:40:00,95.14,95.14,95.01,95.02,905.0,95.0376,95.0376,94.9077,94.9177,905.0
2015-11-27 11:50:00,95.07,95.07,94.74,94.91,3614.0,94.9677,94.9677,94.638,94.8078,3614.0
2015-11-27 12:00:00,94.82,94.82,94.73,94.78,3996.0,94.7179,94.7179,94.628,94.678,3996.0
2015-11-27 12:10:00,94.75,94.9,94.75,94.78,1900.0,94.648,94.7979,94.648,94.678,1900.0
2015-11-27 12:20:00,94.86,94.87,94.71,94.74,3109.0,94.7579,94.7679,94.6081,94.638,3109.0
2015-11-27 12:30:00,94.8,94.91,94.78,94.78,2984.0,94.698,94.8078,94.678,94.678,2984.0
2015-11-27 12:40:00,94.73,94.8,94.66,94.71,5429.0,94.628,94.698,94.5581,94.6081,5429.0
2015-11-27 12:50:00,94.76,94.86,94.72,94.84,6820.0,94.658,94.7579,94.6181,94.7379,6820.0
2015-11-30 09:30:00,95.15,95.15,94.7,95.0,1479.0,95.0675,95.0675,94.6179,94.9177,1479.0
2015-11-30 09:40:00,95.03,95.4,95.03,95.4,800.0,94.9476,95.3173,94.9476,95.3173,800.0
2015-11-30 09:50:00,95.09,95.38,95.09,95.38,200.0,95.0076,95.2973,95.0076,95.2973,200.0
2015-11-30 10:00:00,95.15,95.19,94.95,94.95,1800.0,95.0675,95.1075,94.8677,94.8677,1800.0
2015-11-30 10:10:00,95.0,95.15,95.0,95.0,900.0,94.9177,95.0675,94.9177,94.9177,900.0
2015-11-30 10:20:00,95.09,95.09,94.93,95.08,1500.0,95.0076,95.0076,94.8477,94.9976,1500.0
2015-11-30 10:30:00,95.01,95.3,95.0,95.29,1230.0,94.9277,95.2174,94.9177,95.2074,1230.0
2015-11-30 10:40:00,95.12,95.39,95.12,95.39,700.0,95.0376,95.3073,95.0376,95.3073,700.0
2015-11-30 10:50:00,95.26,95.26,95.12,95.12,3140.0,95.1774,95.1774,95.0376,95.0376,3140.0
2015-11-30 11:00:00,95.08,95.25,95.08,95.19,3665.0,94.9976,95.1675,94.9976,95.1075,3665.0
2015-11-30 11:10:00,95.22,95.29,95.17,95.19,3600.0,95.1375,95.2074,95.0875,95.1075,3600.0
2015-11-30 11:20:00,95.08,95.26,95.07,95.21,5215.0,94.9976,95.1774,94.9876,95.1275,5215.0
2015-11-30 11:30:00,95.21,95.26,95.17,95.26,800.0,95.1275,95.1774,95.0875,95.1774,800.0
2015-11-30 11:40:00,95.24,95.29,95.11,95.2,900.0,95.1575,95.2074,95.0276,95.1175,900.0
2015-11-30 11:50:00,95.2,95.2,95.03,95.15,300.0,95.1175,95.1175,94.9476,95.0675,300.0
2015-11-30 12:00:00,95.12,95.13,95.02,95.04,1000.0,95.0376,95.0476,94.9377,94.9576,1000.0
2015-11-30 12:10:00,95.13,95.13,95.0,95.0,500.0,95.0476,95.0476,94.9177,94.9177,500.0
2015-11-30 12:20:00,95.11,95.11,95.03,95.03,600.0,95.0276,95.0276,94.9476,94.9476,600.0
2015-11-30 12:30:00,95.0,95.05,94.97,95.03,5020.0,94.9177,94.9676,94.8877,94.9476,5020.0
2015-11-30 12:40:00,95.05,95.1,95.02,95.1,300.0,94.9676,95.0176,94.9377,95.0176,300.0
2015-11-30 12:50:00,95.01,95.07,95.0,95.05,1739.0,94.9277,94.9876,94.9177,94.9676,1739.0
2015-11-30 13:00:00,95.0,95.15,94.89,95.08,3100.0,94.9177,95.0675,94.8078,94.9976,3100.0
2015-11-30 13:10:00,95.06,95.11,94.98,94.98,1192.0,94.9776,95.0276,94.8977,94.8977,1192.0
2015-11-30 13:20:00,95.1,95.1,94.99,95.04,1900.0,95.0176,95.0176,94.9077,94.9576,1900.0
2015-11-30 13:30:00,95.03,95.18,95.03,95.18,500.0,94.9476,95.0975,94.9476,95.0975,500.0
2015-11-30 13:40:00,95.15,95.15,95.15,95.15,400.0,95.0675,95.0675,95.0675,95.0675,400.0
2015-11-30 13:50:00,95.22,95.25,95.2,95.2,625.0,95.1375,95.1675,95.1175,95.1175,625.0
2015-11-30 14:00:00,95.25,95.25,95.18,95.18,700.0,95.1675,95.1675,95.0975,95.0975,700.0
2015-11-30 14:10:00,95.27,95.3,95.25,95.25,800.0,95.1874,95.2174,95.1675,95.1675,800.0
2015-11-30 14:20:00,95.24,95.25,95.16,95.17,700.0,95.1575,95.1675,95.0775,95.0875,700.0
2015-11-30 14:30:00,95.09,95.17,95.09,95.17,1716.0,95.0076,95.0875,95.0076,95.0875,1716.0
2015-11-30 14:40:00,95.15,95.21,95.09,95.15,1323.0,95.0675,95.1275,95.0076,95.0675,1323.0
2015-11-30 14:50:00,95.14,95.14,95.06,95.09,2080.0,95.0576,95.0576,94.9776,95.0076,2080.0
2015-11-30 15:00:00,95.06,95.1,95.01,95.08,1600.0,94.9776,95.0176,94.9277,94.9976,1600.0
2015-11-30 15:10:00,95.08,95.11,95.04,95.09,2760.0,94.9976,95.0276,94.9576,95.0076,2760.0
2015-11-30 15:20:00,95.07,95.15,95.06,95.13,4718.0,94.9876,95.0675,94.9776,95.0476,4718.0
2015-11-30 15:30:00,95.16,95.33,95.16,95.27,2000.0,95.0775,95.2474,95.0775,95.1874,2000.0
2015-11-30 15:40:00,95.32,95.37,95.12,95.33,7876.0,95.2374,95.2874,95.0376,95.2474,7876.0
2015-11-30 15:50:00,95.33,95.4,95.2,95.21,20781.0,95.2474,95.3173,95.1175,95.1275,20781.0
2015-12-01 09:30:00,95.39,95.5,95.39,95.5,1703.0,95.3073,95.4172,95.3073,95.4172,1703.0
2015-12-01 09:40:00,95.71,95.71,95.68,95.68,400.0,95.6271,95.6271,95.5971,95.5971,400.0
2015-12-01 09:50:00,95.64,96.18,95.64,96.06,900.0,95.5571,96.0967,95.5571,95.9768,900.0
2015-12-01 10:00:00,95.92,95.92,95.51,95.51,1020.0,95.8369,95.8369,95.4272,95.4272,1020.0
2015-12-01 10:10:00,95.53,95.7,95.42,95.52,1400.0,95.4472,95.6171,95.3373,95.4372,1400.0
2015-12-01 10:20:00,95.35,95.84,95.35,95.84,600.0,95.2674,95.7569,95.2674,95.7569,600.0
2015-12-01 10:30:00,95.75,95.88,95.64,95.86,1482.0,95.667,95.7969,95.5571,95.7769,1482.0
2015-12-01 10:40:00,95.62,95.9,95.62,95.87,1200.0,95.5371,95.8169,95.5371,95.7869,1200.0
2015-12-01 10:50:00,95.87,95.87,95.65,95.74,1000.0,95.7869,95.7869,95.5671,95.657,1000.0
2015-12-01 11:00:00,95.76,95.77,95.59,95.59,1400.0,95.677,95.687,95.5072,95.5072,1400.0
2015-12-01 11:10:00,95.32,95.33,95.32,95.32,195.0,95.2374,95.2474,95.2374,95.2374,195.0
2015-12-01 11:20:00,95.42,95.52,95.32,95.32,2401.0,95.3373,95.4372,95.2374,95.2374,2401.0
2015-12-01 11:30:00,95.13,95.22,95.13,95.14,1186.0,95.0476,95.1375,95.0476,95.0576,1186.0
2015-12-01 11:40:00,95.22,95.32,95.22,95.32,1300.0,95.1375,95.2374,95.1375,95.2374,1300.0
2015-12-01 11:50:00,95.35,95.42,95.28,95.3,3400.0,95.2674,95.3373,95.1974,95.2174,3400.0
2015-12-01 12:00:00,95.16,95.58,95.16,95.49,13591.0,95.0775,95.4972,95.0775,95.4073,13591.0
2015-12-01 12:10:00,95.63,95.67,95.56,95.56,1200.0,95.5471,95.5871,95.4772,95.4772,1200.0
2015-12-01 12:20:00,95.58,95.81,95.57,95.79,1400.0,95.4972,95.727,95.4872,95.707,1400.0
2015-12-01 12:30:00,95.79,95.9,95.75,95.85,1774.0,95.707,95.8169,95.667,95.7669,1774.0
2015-12-01 12:40:00,95.87,96.12,95.87,95.97,1626.0,95.7869,96.0367,95.7869,95.8868,1626.0
2015-12-01 12:50:00,96.01,96.09,96.01,96.02,600.0,95.9268,96.0067,95.9268,95.9368,600.0
2015-12-01 13:00:00,96.0,96.0,95.81,95.81,1400.0,95.9168,95.9168,95.727,95.727,1400.0
2015-12-01 13:10:00,95.86,95.92,95.62,95.77,1000.0,95.7769,95.8369,95.5371,95.687,1000.0
2015-12-01 13:20:00,95.78,95.89,95.74,95.87,500.0,95.697,95.8069,95.657,95.7869,500.0
2015-12-01 13:30:00,95.75,95.77,95.7,95.7,2117.0,95.667,95.687,95.6171,95.6171,2117.0
2015-12-01 13:40:00,95.79,95.84,95.75,95.81,737.0,95.707,95.7569,95.667,95.727,737.0
2015-12-01 13:50:00,95.65,95.75,95.64,95.75,700.0,95.5671,95.667,95.5571,95.667,700.0
2015-12-01 14:00:00,95.63,95.63,95.62,95.62,1300.0,95.5471,95.5471,95.5371,95.5371,1300.0
2015-12-01 14:10:00,95.67,95.73,95.6,95.73,2647.0,95.5871,95.647,95.5172,95.647,2647.0
2015-12-01 14:20:00,95.64,95.81,95.64,95.68,2292.0,95.5571,95.727,95.5571,95.5971,2292.0
2015-12-01 14:30:00,95.68,95.81,95.63,95.64,2600.0,95.5971,95.727,95.5471,95.5571,2600.0
2015-12-01 14:40:00,95.64,95.82,95.64,95.76,2400.0,95.5571,95.737,95.5571,95.677,2400.0
2015-12-01 14:50:00,95.78,95.78,95.72,95.78,1300.0,95.697,95.697,95.6371,95.697,1300.0
2015-12-01 15:00:00,95.66,95.71,95.64,95.64,2300.0,95.5771,95.6271,95.5571,95.5571,2300.0
2015-12-01 15:10:00,95.73,95.9,95.69,95.78,1800.0,95.647,95.8169,95.6071,95.697,1800.0
2015-12-01 15:20:00,95.82,95.82,95.71,95.78,1600.0,95.737,95.737,95.6271,95.697,1600.0
2015-12-01 15:30:00,95.74,95.87,95.74,95.76,3000.0,95.657,95.7869,95.657,95.677,3000.0
2015-12-01 15:40:00,95.75,95.84,95.61,95.61,3983.0,95.667,95.7569,95.5271,95.5271,3983.0
2015-12-01 15:50:00,95.61,95.9,95.61,95.89,7195.0,95.5271,95.8169,95.5271,95.8069,7195.0
2015-12-02 09:30:00,95.88,95.88,95.51,95.51,228.0,95.7969,95.7969,95.4272,95.4272,228.0
2015-12-02 09:40:00,95.42,95.43,95.42,95.42,200.0,95.3373,95.3473,95.3373,95.3373,200.0
2015-12-02 09:50:00,95.65,95.75,95.47,95.62,2605.0,95.5671,95.667,95.3873,95.5371,2605.0
2015-12-02 10:00:00,95.3,95.64,95.3,95.53,3002.0,95.2174,95.5571,95.2174,95.4472,3002.0
2015-12-02 10:10:00,95.46,95.48,95.22,95.46,600.0,95.3773,95.3973,95.1375,95.3773,600.0
2015-12-02 10:20:00,95.48,95.48,95.48,95.48,200.0,95.3973,95.3973,95.3973,95.3973,200.0
2015-12-02 10:30:00,95.37,95.55,95.37,95.48,2100.0,95.2874,95.4672,95.2874,95.3973,2100.0
2015-12-02 10:40:00,95.41,95.7,95.38,95.7,3023.0,95.3273,95.6171,95.2973,95.6171,3023.0
2015-12-02 10:50:00,95.59,95.78,95.48,95.78,1100.0,95.5072,95.697,95.3973,95.697,1100.0
2015-12-02 11:00:00,95.62,95.7,95.45,95.45,300.0,95.5371,95.6171,95.3673,95.3673,300.0
2015-12-02 11:10:00,95.45,95.45,95.45,95.45,0.0,95.3673,95.3673,95.3673,95.3673,0.0
2015-12-02 11:20:00,95.59,95.8,95.57,95.73,1050.0,95.5072,95.717,95.4872,95.647,1050.0
2015-12-02 11:30:00,95.76,95.93,95.76,95.8,875.0,95.677,95.8469,95.677,95.717,875.0
2015-12-02 11:40:00,95.8,95.8,95.8,95.8,0.0,95.717,95.717,95.717,95.717,0.0
2015-12-02 11:50:00,95.92,95.92,95.92,95.92,100.0,95.8369,95.8369,95.8369,95.8369,100.0
2015-12-02 12:00:00,96.04,96.06,95.97,96.06,600.0,95.9568,95.9768,95.8868,95.9768,600.0
2015-12-02 12:10:00,95.96,95.96,95.68,95.68,1000.0,95.8768,95.8768,95.5971,95.5971,1000.0
2015-12-02 12:20:00,95.63,95.77,95.61,95.7,1604.0,95.5471,95.687,95.5271,95.6171,1604.0
2015-12-02 12:30:00,95.75,95.8,95.56,95.56,431.0,95.667,95.717,95.4772,95.4772,431.0
2015-12-02 12:40:00,95.58,95.77,95.58,95.61,500.0,95.4972,95.687,95.4972,95.5271,500.0
2015-12-02 12:50:00,95.61,95.72,95.36,95.36,1267.0,95.5271,95.6371,95.2774,95.2774,1267.0
2015-12-02 13:00:00,95.26,95.33,95.26,95.27,500.0,95.1774,95.2474,95.1774,95.1874,500.0
2015-12-02 13:10:00,95.38,95.44,95.3,95.44,600.0,95.2973,95.3573,95.2174,95.3573,600.0
2015-12-02 13:20:00,95.45,95.53,95.35,95.42,1000.0,95.3673,95.4472,95.2674,95.3373,1000.0
2015-12-02 13:30:00,95.43,95.43,95.37,95.37,700.0,95.3473,95.3473,95.2874,95.2874,700.0
2015-12-02 13:40:00,95.37,95.37,95.26,95.26,500.0,95.2874,95.2874,95.1774,95.1774,500.0
2015-12-02 13:50:00,95.34,95.34,95.29,95.29,500.0,95.2574,95.2574,95.2074,95.2074,500.0
2015-12-02 14:00:00,95.35,95.35,94.95,94.95,600.0,95.2674,95.2674,94.8677,94.8677,600.0
2015-12-02 14:10:00,94.93,94.94,94.62,94.62,800.0,94.8477,94.8577,94.538,94.538,800.0
2015-12-02 14:20:00,94.79,94.88,94.65,94.79,1800.0,94.7079,94.7978,94.568,94.7079,1800.0
2015-12-02 14:30:00,94.72,94.72,94.72,94.72,100.0,94.6379,94.6379,94.6379,94.6379,100.0
2015-12-02 14:40:00,94.66,94.67,94.66,94.66,700.0,94.578,94.588,94.578,94.578,700.0
2015-12-02 14:50:00,94.63,94.63,94.58,94.58,1200.0,94.548,94.548,94.498,94.498,1200.0
2015-12-02 15:00:00,94.57,94.69,94.57,94.67,1080.0,94.488,94.6079,94.488,94.588,1080.0
2015-12-02 15:10:00,94.67,94.94,94.67,94.94,2715.0,94.588,94.8577,94.588,94.8577,2715.0
2015-12-02 15:20:00,94.99,95.04,94.99,95.04,400.0,94.9077,94.9576,94.9077,94.9576,400.0
2015-12-02 15:30:00,94.97,94.98,94.88,94.88,1841.0,94.8877,94.8977,94.7978,94.7978,1841.0
2015-12-02 15:40:00,94.93,94.93,94.73,94.76,2200.0,94.8477,94.8477,94.6479,94.6779,2200.0
2015-12-02 15:50:00,94.76,94.92,94.75,94.89,4856.0,94.6779,94.8377,94.6679,94.8078,4856.0
2015-12-03 09:30:00,95.01,95.01,94.53,94.53,751.0,94.9277,94.9277,94.4481,94.4481,751.0
2015-12-03 09:40:00,94.69,94.82,94.47,94.47,1000.0,94.6079,94.7378,94.3881,94.3881,1000.0
2015-12-03 09:50:00,94.14,94.37,94.1,94.31,2475.0,94.0584,94.2882,94.0185,94.2283,2475.0
2015-12-03 10:00:00,94.11,94.27,93.77,93.8,2100.0,94.0284,94.1883,93.6887,93.7187,2100.0
2015-12-03 10:10:00,93.83,94.25,93.77,94.21,1100.0,93.7487,94.1683,93.6887,94.1284,1100.0
2015-12-03 10:20:00,94.01,94.2,93.66,93.87,2600.0,93.9285,94.1184,93.5788,93.7887,2600.0
2015-12-03 10:30:00,93.89,94.26,93.85,94.03,1820.0,93.8086,94.1783,93.7687,93.9485,1820.0
2015-12-03 10:40:00,94.16,94.42,94.15,94.42,1040.0,94.0784,94.3382,94.0684,94.3382,1040.0
2015-12-03 10:50:00,94.49,94.55,94.44,94.52,1100.0,94.4081,94.4681,94.3582,94.4381,1100.0
2015-12-03 11:00:00,94.41,94.69,94.41,94.69,2000.0,94.3282,94.6079,94.3282,94.6079,2000.0
2015-12-03 11:10:00,94.77,94.87,94.64,94.87,900.0,94.6879,94.7878,94.558,94.7878,900.0
2015-12-03 11:20:00,94.77,94.77,94.54,94.69,1100.0,94.6879,94.6879,94.4581,94.6079,1100.0
2015-12-03 11:30:00,94.58,94.58,94.26,94.26,900.0,94.498,94.498,94.1783,94.1783,900.0
2015-12-03 11:40:00,94.27,94.34,94.04,94.08,2850.0,94.1883,94.2582,93.9585,93.9985,2850.0
2015-12-03 11:50:00,94.07,94.17,94.0,94.08,2800.0,93.9885,94.0884,93.9185,93.9985,2800.0
2015-12-03 12:00:00,93.98,94.0,93.87,93.91,1200.0,93.8986,93.9185,93.7887,93.8286,1200.0
2015-12-03 12:10:00,93.79,93.79,93.62,93.62,600.0,93.7087,93.7087,93.5389,93.5389,600.0
2015-12-03 12:20:00,93.53,93.53,93.17,93.23,1800.0,93.4489,93.4489,93.0893,93.1492,1800.0
2015-12-03 12:30:00,93.18,93.31,93.15,93.31,700.0,93.0993,93.2291,93.0693,93.2291,700.0
2015-12-03 12:40:00,93.33,93.33,93.31,93.31,300.0,93.2491,93.2491,93.2291,93.2291,300.0
2015-12-03 12:50:00,93.24,93.24,93.17,93.17,800.0,93.1592,93.1592,93.0893,93.0893,800.0
2015-12-03 13:00:00,93.07,93.07,92.87,92.95,700.0,92.9893,92.9893,92.7895,92.8695,700.0
2015-12-03 13:10:00,93.07,93.17,93.0,93.09,2314.0,92.9893,93.0893,92.9194,93.0093,2314.0
2015-12-03 13:20:00,93.15,93.43,93.15,93.43,2506.0,93.0693,93.349,93.0693,93.349,2506.0
2015-12-03 13:30:00,93.39,93.39,93.28,93.28,400.0,93.3091,93.3091,93.1992,93.1992,400.0
2015-12-03 13:40:00,93.16,93.16,92.84,92.84,900.0,93.0793,93.0793,92.7595,92.7595,900.0
2015-12-03 13:50:00,92.7,92.8,92.47,92.47,1240.0,92.6197,92.7196,92.3899,92.3899,1240.0
2015-12-03 14:00:00,92.46,92.5,92.15,92.16,1931.0,92.3799,92.4198,92.0701,92.0801,1931.0
2015-12-03 14:10:00,92.35,92.51,92.29,92.39,1803.0,92.27,92.4298,92.21,92.3099,1803.0
2015-12-03 14:20:00,92.41,92.41,92.05,92.05,1300.0,92.3299,92.3299,91.9702,91.9702,1300.0
2015-12-03 14:30:00,92.05,92.05,91.96,92.0,1500.0,91.9702,91.9702,91.8803,91.9203,1500.0
2015-12-03 14:40:00,92.02,92.02,91.91,91.97,1430.0,91.9403,91.9403,91.8304,91.8903,1430.0
2015-12-03 14:50:00,92.09,92.27,92.08,92.27,600.0,92.0102,92.19,92.0002,92.19,600.0
2015-12-03 15:00:00,92.28,92.38,92.27,92.29,1900.0,92.2,92.2999,92.19,92.21,1900.0
2015-12-03 15:10:00,92.27,92.29,92.11,92.11,1100.0,92.19,92.21,92.0302,92.0302,1100.0
2015-12-03 15:20:00,92.06,92.16,92.06,92.11,1500.0,91.9802,92.0801,91.9802,92.0302,1500.0
2015-12-03 15:30:00,92.09,92.19,91.96,92.18,2700.0,92.0102,92.1101,91.8803,92.1001,2700.0
2015-12-03 15:40:00,92.13,92.19,91.95,92.07,5452.0,92.0502,92.1101,91.8703,91.9902,5452.0
2015-12-03 15:50:00,92.07,92.22,92.04,92.15,14051.0,91.9902,92.1401,91.9602,92.0701,14051.0
2015-12-04 09:30:00,92.1,92.1,92.1,92.1,1089.0,92.0202,92.0202,92.0202,92.0202,1089.0
2015-12-04 09:40:00,92.55,93.11,92.05,92.9,3900.0,92.4698,93.0293,91.9702,92.8195,3900.0
2015-12-04 09:50:00,92.81,92.97,92.8,92.95,1100.0,92.7296,92.8894,92.7196,92.8695,1100.0
2015-12-04 10:00:00,93.02,93.02,92.52,92.9,5897.0,92.9394,92.9394,92.4398,92.8195,5897.0
2015-12-04 10:10:00,92.93,93.67,92.89,93.47,1700.0,92.8495,93.5888,92.8095,93.389,1700.0
2015-12-04 10:20:00,93.65,93.65,93.3,93.44,900.0,93.5688,93.5688,93.2191,93.359,900.0
2015-12-04 10:30:00,93.44,93.78,93.15,93.78,3900.0,93.359,93.6987,93.0693,93.6987,3900.0
2015-12-04 10:40:00,93.98,94.01,93.74,93.79,600.0,93.8986,93.9285,93.6588,93.7087,600.0
2015-12-04 10:50:00,93.72,93.75,93.48,93.49,1300.0,93.6388,93.6688,93.399,93.409,1300.0
2015-12-04 11:00:00,93.6,93.6,93.3,93.3,1600.0,93.5189,93.5189,93.2191,93.2191,1600.0
2015-12-04 11:10:00,93.22,93.39,93.08,93.08,1828.0,93.1392,93.3091,92.9993,92.9993,1828.0
2015-12-04 11:20:00,93.14,93.14,92.95,92.95,2500.0,93.0593,93.0593,92.8695,92.8695,2500.0
2015-12-04 11:30:00,92.88,92.98,92.82,92.87,1600.0,92.7995,92.8994,92.7396,92.7895,1600.0
2015-12-04 11:40:00,92.82,92.84,92.56,92.61,3074.0,92.7396,92.7595,92.4798,92.5297,3074.0
2015-12-04 11:50:00,92.61,92.61,92.33,92.45,1500.0,92.5297,92.5297,92.25,92.3699,1500.0
2015-12-04 12:00:00,92.35,92.38,92.05,92.38,2600.0,92.27,92.2999,91.9702,92.2999,2600.0
2015-12-04 12:10:00,92.48,92.49,92.17,92.17,1900.0,92.3999,92.4099,92.0901,92.0901,1900.0
2015-12-04 12:20:00,92.33,92.66,92.25,92.25,2700.0,92.25,92.5797,92.1701,92.1701,2700.0
2015-12-04 12:30:00,92.22,92.8,92.22,92.8,1000.0,92.1401,92.7196,92.1401,92.7196,1000.0
2015-12-04 12:40:00,92.99,93.06,92.93,93.06,1500.0,92.9094,92.9794,92.8495,92.9794,1500.0
2015-12-04 12:50:00,93.1,93.14,93.07,93.1,700.0,93.0193,93.0593,92.9893,93.0193,700.0
2015-12-04 13:00:00,93.14,93.31,93.12,93.31,1000.0,93.0593,93.2291,93.0393,93.2291,1000.0
2015-12-04 13:10:00,93.3,93.33,93.15,93.27,3000.0,93.2191,93.2491,93.0693,93.1892,3000.0
2015-12-04 13:20:00,93.22,93.26,93.15,93.25,3789.0,93.1392,93.1792,93.0693,93.1692,3789.0
2015-12-04 13:30:00,93.23,93.32,93.07,93.22,5760.0,93.1492,93.2391,92.9893,93.1392,5760.0
2015-12-04 13:40:00,93.33,93.4,93.14,93.26,6500.0,93.2491,93.3191,93.0593,93.1792,6500.0
2015-12-04 13:50:00,93.3,93.43,93.16,93.16,2000.0,93.2191,93.349,93.0793,93.0793,2000.0
2015-12-04 14:00:00,93.16,93.3,93.16,93.21,1800.0,93.0793,93.2191,93.0793,93.1292,1800.0
2015-12-04 14:10:00,93.23,93.25,93.17,93.17,2790.0,93.1492,93.1692,93.0893,93.0893,2790.0
2015-12-04 14:20:00,93.12,93.16,93.07,93.16,4600.0,93.0393,93.0793,92.9893,93.0793,4600.0
2015-12-04 14:30:00,93.19,93.24,93.13,93.13,1450.0,93.1092,93.1592,93.0493,93.0493,1450.0
2015-12-04 14:40:00,93.13,93.36,93.13,93.36,1300.0,93.0493,93.2791,93.0493,93.2791,1300.0
2015-12-04 14:50:00,93.3,93.36,93.08,93.23,8181.0,93.2191,93.2791,92.9993,93.1492,8181.0
2015-12-04 15:00:00,93.24,93.37,93.2,93.34,900.0,93.1592,93.2891,93.1192,93.2591,900.0
2015-12-04 15:10:00,93.34,93.43,93.25,93.25,6200.0,93.2591,93.349,93.1692,93.1692,6200.0
2015-12-04 15:20:00,93.34,93.42,93.34,93.42,1100.0,93.2591,93.339,93.2591,93.339,1100.0
2015-12-04 15:30:00,93.47,93.65,93.38,93.57,3215.0,93.389,93.5688,93.2991,93.4889,3215.0
2015-12-04 15:40:00,93.7,93.7,93.52,93.58,1702.0,93.6188,93.6188,93.439,93.4989,1702.0
2015-12-04 15:50:00,93.74,93.81,93.53,93.63,10283.0,93.6588,93.7287,93.4489,93.5489,10283.0
2015-12-07 09:30:00,93.61,93.95,93.51,93.84,1013.0,93.5289,93.8686,93.429,93.7587,1013.0
2015-12-07 09:40:00,93.51,93.62,93.36,93.36,700.0,93.429,93.5389,93.2791,93.2791,700.0
2015-12-07 09:50:00,93.33,93.33,92.9,92.9,700.0,93.2491,93.2491,92.8195,92.8195,700.0
2015-12-07 10:00:00,93.01,93.01,92.79,92.79,945.0,92.9294,92.9294,92.7096,92.7096,945.0
2015-12-07 10:10:00,93.11,93.16,92.79,92.8,3300.0,93.0293,93.0793,92.7096,92.7196,3300.0
2015-12-07 10:20:00,92.8,93.26,92.62,93.24,8500.0,92.7196,93.1792,92.5397,93.1592,8500.0
2015-12-07 10:30:00,93.15,93.32,93.11,93.32,900.0,93.0693,93.2391,93.0293,93.2391,900.0
2015-12-07 10:40:00,93.19,93.26,93.08,93.08,800.0,93.1092,93.1792,92.9993,92.9993,800.0
2015-12-07 10:50:00,92.82,92.96,92.78,92.93,800.0,92.7396,92.8794,92.6996,92.8495,800.0
2015-12-07 11:00:00,92.85,92.92,92.85,92.92,300.0,92.7695,92.8395,92.7695,92.8395,300.0
2015-12-07 11:10:00,92.84,93.01,92.52,92.52,2000.0,92.7595,92.9294,92.4398,92.4398,2000.0
2015-12-07 11:20:00,92.51,92.52,92.34,92.34,1000.0,92.4298,92.4398,92.26,92.26,1000.0
2015-12-07 11:30:00,92.48,92.5,92.46,92.47,400.0,92.3999,92.4198,92.3799,92.3899,400.0
2015-12-07 11:40:00,92.82,92.9,92.73,92.9,1314.0,92.7396,92.8195,92.6496,92.8195,1314.0
2015-12-07 11:50:00,92.93,93.2,92.93,93.14,800.0,92.8495,93.1192,92.8495,93.0593,800.0
2015-12-07 12:00:00,93.3,93.3,93.09,93.09,800.0,93.2191,93.2191,93.0093,93.0093,800.0
2015-12-07 12:10:00,92.81,92.93,92.75,92.75,600.0,92.7296,92.8495,92.6696,92.6696,600.0
2015-12-07 12:20:00,92.75,92.75,92.68,92.69,700.0,92.6696,92.6696,92.5997,92.6097,700.0
2015-12-07 12:30:00,92.74,92.76,92.63,92.76,300.0,92.6596,92.6796,92.5497,92.6796,300.0
2015-12-07 12:40:00,92.57,92.57,92.27,92.27,1200.0,92.4898,92.4898,92.19,92.19,1200.0
2015-12-07 12:50:00,92.22,92.23,92.05,92.11,1300.0,92.1401,92.1501,91.9702,92.0302,1300.0
2015-12-07 13:00:00,92.11,92.11,92.11,92.11,0.0,92.0302,92.0302,92.0302,92.0302,0.0
2015-12-07 13:10:00,92.62,92.65,92.45,92.46,1000.0,92.5397,92.5697,92.3699,92.3799,1000.0
2015-12-07 13:20:00,92.69,92.81,92.27,92.27,1909.0,92.6097,92.7296,92.19,92.19,1909.0
2015-12-07 13:30:00,92.41,92.41,91.98,91.98,1200.0,92.3299,92.3299,91.9003,91.9003,1200.0
2015-12-07 13:40:00,91.96,92.2,91.93,91.94,1519.0,91.8803,92.1201,91.8503,91.8603,1519.0
2015-12-07 13:50:00,92.06,92.17,91.88,91.97,2500.0,91.9802,92.0901,91.8004,91.8903,2500.0
2015-12-07 14:00:00,92.16,92.37,92.13,92.37,1000.0,92.0801,92.29,92.0502,92.29,1000.0
2015-12-07 14:10:00,92.35,92.35,91.99,92.07,800.0,92.27,92.27,91.9103,91.9902,800.0
2015-12-07 14:20:00,92.13,92.23,92.06,92.12,900.0,92.0502,92.1501,91.9802,92.0402,900.0
2015-12-07 14:30:00,92.22,92.22,91.94,92.12,2000.0,92.1401,92.1401,91.8603,92.0402,2000.0
2015-12-07 14:40:00,92.15,92.17,91.96,92.16,800.0,92.0701,92.0901,91.8803,92.0801,800.0
2015-12-07 14:50:00,92.07,92.32,92.0,92.0,1600.0,91.9902,92.24,91.9203,91.9203,1600.0
2015-12-07 15:00:00,92.09,92.21,91.96,92.08,1800.0,92.0102,92.1301,91.8803,92.0002,1800.0
2015-12-07 15:10:00,92.16,92.16,91.88,91.88,1700.0,92.0801,92.0801,91.8004,91.8004,1700.0
2015-12-07 15:20:00,91.97,92.1,91.88,91.89,3600.0,91.8903,92.0202,91.8004,91.8104,3600.0
2015-12-07 15:30:00,92.01,92.02,91.79,91.88,3237.0,91.9303,91.9403,91.7105,91.8004,3237.0
2015-12-07 15:40:00,91.9,92.12,91.84,91.98,6003.0,91.8204,92.0402,91.7604,91.9003,6003.0
2015-12-07 15:50:00,92.05,92.19,91.85,91.97,21273.0,91.9702,92.1101,91.7704,91.8903,21273.0
2015-12-08 09:30:00,91.08,91.67,91.02,91.65,8853.0,91.0011,91.5906,90.9411,91.5706,8853.0
2015-12-08 09:40:00,91.62,92.55,91.59,92.55,900.0,91.5406,92.4698,91.5106,92.4698,900.0
2015-12-08 09:50:00,92.16,92.33,91.97,91.97,1075.0,92.0801,92.25,91.8903,91.8903,1075.0
2015-12-08 10:00:00,92.0,92.33,91.92,92.29,4100.0,91.9203,92.25,91.8403,92.21,4100.0
2015-12-08 10:10:00,92.35,92.58,91.88,92.05,1800.0,92.27,92.4998,91.8004,91.9702,1800.0
2015-12-08 10:20:00,92.0,92.0,91.85,91.85,800.0,91.9203,91.9203,91.7704,91.7704,800.0
2015-12-08 10:30:00,91.95,92.25,91.95,92.25,1100.0,91.8703,92.1701,91.8703,92.1701,1100.0
2015-12-08 10:40:00,92.24,92.45,92.15,92.15,2000.0,92.1601,92.3699,92.0701,92.0701,2000.0
2015-12-08 10:50:00,92.19,92.27,92.11,92.14,1600.0,92.1101,92.19,92.0302,92.0602,1600.0
2015-12-08 11:00:00,92.2,92.9,92.2,92.8,1200.0,92.1201,92.8195,92.1201,92.7196,1200.0
2015-12-08 11:10:00,92.86,92.88,92.52,92.53,1715.0,92.7795,92.7995,92.4398,92.4498,1715.0
2015-12-08 11:20:00,92.5,92.78,92.07,92.18,8542.0,92.4198,92.6996,91.9902,92.1001,8542.0
2015-12-08 11:30:00,92.15,92.16,91.97,92.08,800.0,92.0701,92.0801,91.8903,92.0002,800.0
2015-12-08 11:40:00,92.12,92.12,91.87,91.87,5400.0,92.0402,92.0402,91.7904,91.7904,5400.0
2015-12-08 11:50:00,91.97,92.34,91.79,92.34,1500.0,91.8903,92.26,91.7105,92.26,1500.0
2015-12-08 12:00:00,92.34,92.34,92.13,92.13,700.0,92.26,92.26,92.0502,92.0502,700.0
2015-12-08 12:10:00,92.17,92.17,91.94,92.0,1100.0,92.0901,92.0901,91.8603,91.9203,1100.0
2015-12-08 12:20:00,92.02,92.22,92.02,92.22,500.0,91.9403,92.1401,91.9403,92.1401,500.0
2015-12-08 12:30:00,92.07,92.36,91.97,92.36,900.0,91.9902,92.28,91.8903,92.28,900.0
2015-12-08 12:40:00,92.23,92.3,92.01,92.04,1800.0,92.1501,92.22,91.9303,91.9602,1800.0
2015-12-08 12:50:00,92.14,92.45,92.14,92.45,900.0,92.0602,92.3699,92.0602,92.3699,900.0
2015-12-08 13:00:00,92.41,92.41,92.14,92.14,1000.0,92.3299,92.3299,92.0602,92.0602,1000.0
2015-12-08 13:10:00,92.27,92.27,91.82,91.94,1700.0,92.19,92.19,91.7404,91.8603,1700.0
2015-12-08 13:20:00,91.94,92.27,91.83,92.27,2200.0,91.8603,92.19,91.7504,92.19,2200.0
2015-12-08 13:30:00,92.22,92.23,92.17,92.18,600.0,92.1401,92.1501,92.0901,92.1001,600.0
2015-12-08 13:40:00,92.17,92.17,91.87,91.9,3187.0,92.0901,92.0901,91.7904,91.8204,3187.0
2015-12-08 13:50:00,91.99,92.12,91.99,92.06,1400.0,91.9103,92.0402,91.9103,91.9802,1400.0
2015-12-08 14:00:00,92.04,92.21,91.98,92.17,7129.0,91.9602,92.1301,91.9003,92.0901,7129.0
2015-12-08 14:10:00,92.16,92.17,91.97,92.13,7132.0,92.0801,92.0901,91.8903,92.0502,7132.0
2015-12-08 14:20:00,92.11,92.11,91.83,92.04,2900.0,92.0302,92.0302,91.7504,91.9602,2900.0
2015-12-08 14:30:00,92.05,92.05,91.87,91.95,3300.0,91.9702,91.9702,91.7904,91.8703,3300.0
2015-12-08 14:40:00,91.99,92.09,91.98,92.07,8694.0,91.9103,92.0102,91.9003,91.9902,8694.0
2015-12-08 14:50:00,92.04,92.04,91.94,91.98,2709.0,91.9602,91.9602,91.8603,91.9003,2709.0
2015-12-08 15:00:00,91.91,92.0,91.82,91.97,1700.0,91.8304,91.9203,91.7404,91.8903,1700.0
2015-12-08 15:10:00,92.0,92.06,91.92,91.97,2595.0,91.9203,91.9802,91.8403,91.8903,2595.0
2015-12-08 15:20:00,92.0,92.05,91.96,91.97,2200.0,91.9203,91.9702,91.8803,91.8903,2200.0
2015-12-08 15:30:00,91.93,92.04,91.84,91.96,4182.0,91.8503,91.9602,91.7604,91.8803,4182.0
2015-12-08 15:40:00,91.88,92.0,91.75,92.0,4288.0,91.8004,91.9203,91.6705,91.9203,4288.0
2015-12-08 15:50:00,92.03,92.04,91.88,91.9,21784.0,91.9502,91.9602,91.8004,91.8204,21784.0
2015-12-09 09:30:00,91.44,91.44,91.44,91.44,190.0,91.3608,91.3608,91.3608,91.3608,190.0
2015-12-09 09:40:00,91.2,91.35,91.11,91.35,800.0,91.121,91.2708,91.031,91.2708,800.0
2015-12-09 09:50:00,91.39,91.39,91.15,91.27,500.0,91.3108,91.3108,91.071,91.1909,500.0
2015-12-09 10:00:00,91.25,91.57,91.24,91.55,1800.0,91.1709,91.4906,91.1609,91.4707,1800.0
2015-12-09 10:10:00,91.78,91.89,91.78,91.81,1000.0,91.7005,91.8104,91.7005,91.7304,1000.0
2015-12-09 10:20:00,91.77,91.77,91.61,91.68,600.0,91.6905,91.6905,91.5306,91.6006,600.0
2015-12-09 10:30:00,91.97,92.08,91.86,91.86,411.0,91.8903,92.0002,91.7804,91.7804,411.0
2015-12-09 10:40:00,91.78,91.78,91.75,91.75,200.0,91.7005,91.7005,91.6705,91.6705,200.0
2015-12-09 10:50:00,91.75,91.75,91.73,91.73,300.0,91.6705,91.6705,91.6505,91.6505,300.0
2015-12-09 11:00:00,91.85,91.85,91.24,91.5,5208.0,91.7704,91.7704,91.1609,91.4207,5208.0
2015-12-09 11:10:00,91.52,91.68,91.34,91.44,9135.0,91.4407,91.6006,91.2608,91.3608,9135.0
2015-12-09 11:20:00,91.48,91.49,91.02,91.15,15000.0,91.4007,91.4107,90.9411,91.071,15000.0
2015-12-09 11:30:00,91.06,91.06,90.69,90.69,2600.0,90.9811,90.9811,90.6114,90.6114,2600.0
2015-12-09 11:40:00,90.89,90.89,90.63,90.63,508.0,90.8112,90.8112,90.5515,90.5515,508.0
2015-12-09 11:50:00,90.5,90.55,90.31,90.33,1830.0,90.4216,90.4715,90.2317,90.2517,1830.0
2015-12-09 12:00:00,90.35,90.66,90.35,90.66,800.0,90.2717,90.5814,90.2717,90.5814,800.0
2015-12-09 12:10:00,90.56,90.56,90.1,90.1,26000.0,90.4815,90.4815,90.0219,90.0219,26000.0
2015-12-09 12:20:00,90.08,90.08,89.71,89.71,5769.0,90.0019,90.0019,89.6323,89.6323,5769.0
2015-12-09 12:30:00,89.71,89.75,89.33,89.33,3000.0,89.6323,89.6722,89.2526,89.2526,3000.0
2015-12-09 12:40:00,89.09,89.32,88.78,89.32,2420.0,89.0128,89.2426,88.7031,89.2426,2420.0
2015-12-09 12:50:00,89.32,89.32,88.89,88.95,2240.0,89.2426,89.2426,88.813,88.8729,2240.0
2015-12-09 13:00:00,88.89,89.13,88.81,89.13,5720.0,88.813,89.0528,88.733,89.0528,5720.0
2015-12-09 13:10:00,89.13,89.13,89.08,89.11,700.0,89.0528,89.0528,89.0028,89.0328,700.0
2015-12-09 13:20:00,89.14,89.21,89.08,89.08,1315.0,89.0628,89.1327,89.0028,89.0028,1315.0
2015-12-09 13:30:00,89.09,89.23,88.96,89.23,2581.0,89.0128,89.1527,88.8829,89.1527,2581.0
2015-12-09 13:40:00,89.16,89.18,89.09,89.18,400.0,89.0827,89.1027,89.0128,89.1027,400.0
2015-12-09 13:50:00,89.16,89.25,89.15,89.25,1000.0,89.0827,89.1727,89.0727,89.1727,1000.0
2015-12-09 14:00:00,89.26,89.42,89.26,89.32,1900.0,89.1826,89.3425,89.1826,89.2426,1900.0
2015-12-09 14:10:00,89.28,89.32,89.18,89.24,3570.0,89.2026,89.2426,89.1027,89.1627,3570.0
2015-12-09 14:20:00,89.24,89.24,89.04,89.04,1100.0,89.1627,89.1627,88.9628,88.9628,1100.0
2015-12-09 14:30:00,89.1,89.24,89.09,89.12,1500.0,89.0228,89.1627,89.0128,89.0428,1500.0
2015-12-09 14:40:00,89.26,89.26,89.07,89.17,2100.0,89.1826,89.1826,88.9928,89.0927,2100.0
2015-12-09 14:50:00,89.18,89.42,89.15,89.26,2200.0,89.1027,89.3425,89.0727,89.1826,2200.0
2015-12-09 15:00:00,89.35,89.47,89.28,89.32,3100.0,89.2726,89.3925,89.2026,89.2426,3100.0
2015-12-09 15:10:00,89.37,89.4,89.31,89.34,2099.0,89.2926,89.3225,89.2326,89.2626,2099.0
2015-12-09 15:20:00,89.39,89.55,89.32,89.47,2832.0,89.3125,89.4724,89.2426,89.3925,2832.0
2015-12-09 15:30:00,89.51,89.63,89.38,89.38,5006.0,89.4324,89.5523,89.3025,89.3025,5006.0
2015-12-09 15:40:00,89.37,89.41,89.04,89.12,6733.0,89.2926,89.3325,88.9628,89.0428,6733.0
2015-12-09 15:50:00,89.1,89.18,88.99,89.15,26768.0,89.0228,89.1027,88.9129,89.0727,26768.0
2015-12-10 09:30:00,89.27,89.47,89.27,89.34,3616.0,89.1926,89.3925,89.1926,89.2626,3616.0
2015-12-10 09:40:00,89.39,89.59,89.27,89.51,7508.0,89.3125,89.5124,89.1926,89.4324,7508.0
2015-12-10 09:50:00,89.48,89.49,89.26,89.26,3080.0,89.4025,89.4125,89.1826,89.1826,3080.0
2015-12-10 10:00:00,89.38,89.38,89.38,89.38,298.0,89.3025,89.3025,89.3025,89.3025,298.0
2015-12-10 10:10:00,89.26,89.44,89.26,89.43,4052.0,89.1826,89.3625,89.1826,89.3525,4052.0
2015-12-10 10:20:00,89.5,89.99,89.5,89.99,1000.0,89.4224,89.912,89.4224,89.912,1000.0
2015-12-10 10:30:00,89.89,90.01,89.75,90.01,2500.0,89.8121,89.932,89.6722,89.932,2500.0
2015-12-10 10:40:00,90.31,90.34,90.21,90.22,400.0,90.2317,90.2617,90.1318,90.1418,400.0
2015-12-10 10:50:00,90.22,90.22,89.99,89.99,700.0,90.1418,90.1418,89.912,89.912,700.0
2015-12-10 11:00:00,90.15,90.15,90.0,90.0,1421.0,90.0719,90.0719,89.922,89.922,1421.0
2015-12-10 11:10:00,89.89,90.04,89.75,89.91,1700.0,89.8121,89.962,89.6722,89.8321,1700.0
2015-12-10 11:20:00,89.94,90.15,89.9,89.92,6710.0,89.8621,90.0719,89.8221,89.8421,6710.0
2015-12-10 11:30:00,90.04,90.14,89.92,90.14,2100.0,89.962,90.0619,89.8421,90.0619,2100.0
2015-12-10 11:40:00,90.12,90.25,90.11,90.19,700.0,90.0419,90.1718,90.0319,90.1118,700.0
2015-12-10 11:50:00,90.19,90.25,90.15,90.2,810.0,90.1118,90.1718,90.0719,90.1218,810.0
2015-12-10 12:00:00,90.2,90.29,90.11,90.11,3000.0,90.1218,90.2118,90.0319,90.0319,3000.0
2015-12-10 12:10:00,90.05,90.25,90.05,90.25,1600.0,89.972,90.1718,89.972,90.1718,1600.0
2015-12-10 12:20:00,90.34,90.46,90.34,90.39,300.0,90.2617,90.3816,90.2617,90.3117,300.0
2015-12-10 12:30:00,90.41,90.63,90.41,90.54,6214.0,90.3317,90.5515,90.3317,90.4615,6214.0
2015-12-10 12:40:00,90.56,90.69,90.5,90.57,3980.0,90.4815,90.6114,90.4216,90.4915,3980.0
2015-12-10 12:50:00,90.67,90.67,90.62,90.62,400.0,90.5914,90.5914,90.5415,90.5415,400.0
2015-12-10 13:00:00,90.68,90.68,90.35,90.44,2200.0,90.6014,90.6014,90.2717,90.3616,2200.0
2015-12-10 13:10:00,90.51,90.59,90.51,90.59,500.0,90.4316,90.5115,90.4316,90.5115,500.0
2015-12-10 13:20:00,90.59,90.6,90.28,90.41,2833.0,90.5115,90.5215,90.2018,90.3317,2833.0
2015-12-10 13:30:00,90.45,90.5,90.45,90.5,500.0,90.3716,90.4216,90.3716,90.4216,500.0
2015-12-10 13:40:00,90.5,90.5,90.5,90.5,0.0,90.4216,90.4216,90.4216,90.4216,0.0
2015-12-10 13:50:00,90.5,90.72,90.5,90.58,121600.0,90.4216,90.6414,90.4216,90.5015,121600.0
2015-12-10 14:00:00,90.58,90.69,90.58,90.64,2200.0,90.5015,90.6114,90.5015,90.5615,2200.0
2015-12-10 14:10:00,90.73,90.8,90.69,90.76,7348.0,90.6514,90.7213,90.6114,90.6813,7348.0
2015-12-10 14:20:00,90.73,90.85,90.73,90.76,600.0,90.6514,90.7713,90.6514,90.6813,600.0
2015-12-10 14:30:00,90.76,90.97,90.76,90.89,2600.0,90.6813,90.8912,90.6813,90.8112,2600.0
2015-12-10 14:40:00,90.83,91.08,90.81,91.08,7600.0,90.7513,91.0011,90.7313,91.0011,7600.0
2015-12-10 14:50:00,90.99,91.04,90.83,90.83,2791.0,90.9112,90.9611,90.7513,90.7513,2791.0
2015-12-10 15:00:00,90.92,90.95,90.77,90.86,1900.0,90.8412,90.8712,90.6913,90.7813,1900.0
2015-12-10 15:10:00,90.74,90.74,90.57,90.57,2000.0,90.6614,90.6614,90.4915,90.4915,2000.0
2015-12-10 15:20:00,90.52,90.52,90.34,90.49,1000.0,90.4416,90.4416,90.2617,90.4116,1000.0
2015-12-10 15:30:00,90.43,90.59,90.36,90.57,1685.0,90.3516,90.5115,90.2817,90.4915,1685.0
2015-12-10 15:40:00,90.65,90.74,90.52,90.74,10993.0,90.5714,90.6614,90.4416,90.6614,10993.0
2015-12-10 15:50:00,90.69,90.79,90.54,90.78,20329.0,90.6114,90.7113,90.4615,90.7013,20329.0
2015-12-11 09:30:00,89.31,90.62,89.24,90.3,12035.0,89.2326,90.5415,89.1627,90.2217,12035.0
2015-12-11 09:40:00,90.5,90.5,90.08,90.28,2710.0,90.4216,90.4216,90.0019,90.2018,2710.0
2015-12-11 09:50:00,90.42,90.51,90.41,90.51,2200.0,90.3416,90.4316,90.3317,90.4316,2200.0
2015-12-11 10:00:00,90.54,90.54,90.48,90.5,2000.0,90.4615,90.4615,90.4016,90.4216,2000.0
2015-12-11 10:10:00,90.52,90.58,90.47,90.49,1187.0,90.4416,90.5015,90.3916,90.4116,1187.0
2015-12-11 10:20:00,90.5,90.65,90.5,90.64,3071.0,90.4216,90.5714,90.4216,90.5615,3071.0
2015-12-11 10:30:00,90.53,90.7,90.5,90.53,6572.0,90.4515,90.6214,90.4216,90.4515,6572.0
2015-12-11 10:40:00,90.5,90.76,90.5,90.59,7318.0,90.4216,90.6813,90.4216,90.5115,7318.0
2015-12-11 10:50:00,90.52,90.63,90.38,90.54,7366.0,90.4416,90.5515,90.3017,90.4615,7366.0
2015-12-11 11:00:00,90.54,90.8,90.5,90.7,8100.0,90.4615,90.7213,90.4216,90.6214,8100.0
2015-12-11 11:10:00,90.76,90.78,90.65,90.68,4100.0,90.6813,90.7013,90.5714,90.6014,4100.0
2015-12-11 11:20:00,90.62,90.71,90.5,90.56,11200.0,90.5415,90.6314,90.4216,90.4815,11200.0
2015-12-11 11:30:00,90.54,90.6,90.44,90.52,9092.0,90.4615,90.5215,90.3616,90.4416,9092.0
2015-12-11 11:40:00,90.6,90.6,90.5,90.51,6300.0,90.5215,90.5215,90.4216,90.4316,6300.0
2015-12-11 11:50:00,90.51,90.53,90.29,90.29,8860.0,90.4316,90.4515,90.2118,90.2118,8860.0
2015-12-11 12:00:00,90.28,90.32,90.03,90.21,7400.0,90.2018,90.2417,89.952,90.1318,7400.0
2015-12-11 12:10:00,90.23,90.28,89.98,90.14,8935.0,90.1518,90.2018,89.902,90.0619,8935.0
2015-12-11 12:20:00,90.07,90.25,89.99,90.16,7206.0,89.9919,90.1718,89.912,90.0819,7206.0
2015-12-11 12:30:00,90.14,90.25,90.01,90.2,14194.0,90.0619,90.1718,89.932,90.1218,14194.0
2015-12-11 12:40:00,90.18,90.34,90.1,90.26,5900.0,90.1019,90.2617,90.0219,90.1818,5900.0
2015-12-11 12:50:00,90.29,90.34,90.17,90.33,2100.0,90.2118,90.2617,90.0919,90.2517,2100.0
2015-12-11 13:00:00,90.26,90.51,90.26,90.49,8800.0,90.1818,90.4316,90.1818,90.4116,8800.0
2015-12-11 13:10:00,90.51,90.69,90.51,90.64,2600.0,90.4316,90.6114,90.4316,90.5615,2600.0
2015-12-11 13:20:00,90.65,90.65,90.46,90.49,5400.0,90.5714,90.5714,90.3816,90.4116,5400.0
2015-12-11 13:30:00,90.6,90.72,90.31,90.55,10557.0,90.5215,90.6414,90.2317,90.4715,10557.0
2015-12-11 13:40:00,90.5,90.58,90.28,90.39,1100.0,90.4216,90.5015,90.2018,90.3117,1100.0
2015-12-11 13:50:00,90.34,90.56,90.32,90.32,1700.0,90.2617,90.4815,90.2417,90.2417,1700.0
2015-12-11 14:00:00,90.32,90.51,90.32,90.51,2447.0,90.2417,90.4316,90.2417,90.4316,2447.0
2015-12-11 14:10:00,90.55,90.71,90.5,90.61,5895.0,90.4715,90.6314,90.4216,90.5315,5895.0
2015-12-11 14:20:00,90.61,90.61,90.36,90.39,4736.0,90.5315,90.5315,90.2817,90.3117,4736.0
2015-12-11 14:30:00,90.4,90.41,90.27,90.38,4100.0,90.3217,90.3317,90.1918,90.3017,4100.0
2015-12-11 14:40:00,90.4,90.4,90.28,90.28,5200.0,90.3217,90.3217,90.2018,90.2018,5200.0
2015-12-11 14:50:00,90.3,90.49,90.26,90.37,5461.0,90.2217,90.4116,90.1818,90.2917,5461.0
2015-12-11 15:00:00,90.49,90.5,90.3,90.33,5482.0,90.4116,90.4216,90.2217,90.2517,5482.0
2015-12-11 15:10:00,90.32,90.51,90.32,90.38,3725.0,90.2417,90.4316,90.2417,90.3017,3725.0
2015-12-11 15:20:00,90.38,90.38,89.81,89.87,42430.0,90.3017,90.3017,89.7322,89.7921,42430.0
2015-12-11 15:30:00,89.9,89.9,89.35,89.67,5315.0,89.8221,89.8221,89.2726,89.5923,5315.0
2015-12-11 15:40:00,89.66,89.67,89.27,89.54,28678.0,89.5823,89.5923,89.1926,89.4624,28678.0
2015-12-11 15:50:00,89.59,89.66,89.47,89.62,29057.0,89.5124,89.5823,89.3925,89.5423,29057.0
2015-12-14 09:30:00,89.49,89.88,89.49,89.88,1826.0,89.4125,89.8021,89.4125,89.8021,1826.0
2015-12-14 09:40:00,90.11,90.49,89.85,90.49,11090.0,90.0319,90.4116,89.7721,90.4116,11090.0
2015-12-14 09:50:00,90.42,90.88,90.4,90.56,3300.0,90.3416,90.8012,90.3217,90.4815,3300.0
2015-12-14 10:00:00,90.54,90.57,90.51,90.56,700.0,90.4615,90.4915,90.4316,90.4815,700.0
2015-12-14 10:10:00,90.51,90.81,90.33,90.74,3740.0,90.4316,90.7313,90.2517,90.6614,3740.0
2015-12-14 10:20:00,90.62,90.62,89.89,89.98,6100.0,90.5415,90.5415,89.8121,89.902,6100.0
2015-12-14 10:30:00,89.98,90.37,89.94,90.35,3500.0,89.902,90.2917,89.8621,90.2717,3500.0
2015-12-14 10:40:00,90.37,90.49,90.16,90.3,3800.0,90.2917,90.4116,90.0819,90.2217,3800.0
2015-12-14 10:50:00,90.24,90.37,90.13,90.28,1700.0,90.1618,90.2917,90.0519,90.2018,1700.0
2015-12-14 11:00:00,90.2,90.34,90.1,90.1,1348.0,90.1218,90.2617,90.0219,90.0219,1348.0
2015-12-14 11:10:00,90.21,90.35,90.08,90.23,4700.0,90.1318,90.2717,90.0019,90.1518,4700.0
2015-12-14 11:20:00,90.12,90.5,90.12,90.5,10274.0,90.0419,90.4216,90.0419,90.4216,10274.0
2015-12-14 11:30:00,90.32,90.4,89.88,89.98,12760.0,90.2417,90.3217,89.8021,89.902,12760.0
2015-12-14 11:40:00,89.97,90.41,89.97,90.14,3230.0,89.892,90.3317,89.892,90.0619,3230.0
2015-12-14 11:50:00,90.11,90.29,89.97,90.17,10916.0,90.0319,90.2118,89.892,90.0919,10916.0
2015-12-14 12:00:00,90.04,90.35,89.6,90.35,11080.0,89.962,90.2717,89.5224,90.2717,11080.0
2015-12-14 12:10:00,90.42,90.44,90.17,90.35,1800.0,90.3416,90.3616,90.0919,90.2717,1800.0
2015-12-14 12:20:00,90.28,90.54,90.0,90.27,1900.0,90.2018,90.4615,89.922,90.1918,1900.0
2015-12-14 12:30:00,90.34,90.46,90.32,90.4,800.0,90.2617,90.3816,90.2417,90.3217,800.0
2015-12-14 12:40:00,90.17,90.31,90.09,90.15,2294.0,90.0919,90.2317,90.0119,90.0719,2294.0
2015-12-14 12:50:00,90.22,90.22,90.08,90.14,2800.0,90.1418,90.1418,90.0019,90.0619,2800.0
2015-12-14 13:00:00,90.26,90.26,89.99,89.99,1834.0,90.1818,90.1818,89.912,89.912,1834.0
2015-12-14 13:10:00,90.04,90.14,89.89,90.0,1792.0,89.962,90.0619,89.8121,89.922,1792.0
2015-12-14 13:20:00,90.04,90.09,90.03,90.06,1500.0,89.962,90.0119,89.952,89.982,1500.0
2015-12-14 13:30:00,90.12,90.12,89.99,89.99,405.0,90.0419,90.0419,89.912,89.912,405.0
2015-12-14 13:40:00,89.99,90.05,89.92,90.05,8726.0,89.912,89.972,89.8421,89.972,8726.0
2015-12-14 13:50:00,90.06,90.15,90.04,90.15,1400.0,89.982,90.0719,89.962,90.0719,1400.0
2015-12-14 14:00:00,90.06,90.06,89.92,89.93,2100.0,89.982,89.982,89.8421,89.8521,2100.0
2015-12-14 14:10:00,89.98,89.99,89.94,89.96,1500.0,89.902,89.912,89.8621,89.882,1500.0
2015-12-14 14:20:00,89.99,90.05,89.95,90.05,1900.0,89.912,89.972,89.8721,89.972,1900.0
2015-12-14 14:30:00,90.08,90.08,89.99,90.05,2100.0,90.0019,90.0019,89.912,89.972,2100.0
2015-12-14 14:40:00,90.1,90.16,90.06,90.16,2100.0,90.0219,90.0819,89.982,90.0819,2100.0
2015-12-14 14:50:00,90.17,90.25,90.16,90.25,1300.0,90.0919,90.1718,90.0819,90.1718,1300.0
2015-12-14 15:00:00,90.24,90.28,90.0,90.02,48200.0,90.1618,90.2018,89.922,89.942,48200.0
2015-12-14 15:10:00,89.95,90.02,89.92,90.01,1900.0,89.8721,89.942,89.8421,89.932,1900.0
2015-12-14 15:20:00,90.0,90.07,89.86,89.86,5900.0,89.922,89.9919,89.7821,89.7821,5900.0
2015-12-14 15:30:00,89.97,90.11,89.95,89.98,13877.0,89.892,90.0319,89.8721,89.902,13877.0
2015-12-14 15:40:00,89.91,89.91,89.59,89.81,4848.0,89.8321,89.8321,89.5124,89.7322,4848.0
2015-12-14 15:50:00,89.78,90.04,89.77,89.92,23243.0,89.7022,89.962,89.6922,89.8421,23243.0
2015-12-15 09:30:00,90.49,90.98,90.27,90.95,8717.0,90.4116,90.9012,90.1918,90.8712,8717.0
2015-12-15 09:40:00,90.97,91.5,90.95,91.5,8860.0,90.8912,91.4207,90.8712,91.4207,8860.0
2015-12-15 09:50:00,91.66,91.73,91.41,91.55,900.0,91.5806,91.6505,91.3308,91.4707,900.0
2015-12-15 10:00:00,91.59,91.65,91.59,91.6,1300.0,91.5106,91.5706,91.5106,91.5206,1300.0
2015-12-15 10:10:00,91.55,91.64,91.55,91.58,1001.0,91.4707,91.5606,91.4707,91.5006,1001.0
2015-12-15 10:20:00,91.58,91.7,91.44,91.48,1922.0,91.5006,91.6205,91.3608,91.4007,1922.0
2015-12-15 10:30:00,91.64,91.64,91.2,91.2,900.0,91.5606,91.5606,91.121,91.121,900.0
2015-12-15 10:40:00,91.43,91.48,91.43,91.48,1200.0,91.3508,91.4007,91.3508,91.4007,1200.0
2015-12-15 10:50:00,91.35,91.61,91.35,91.36,736.0,91.2708,91.5306,91.2708,91.2808,736.0
2015-12-15 11:00:00,91.36,91.44,91.13,91.13,2154.0,91.2808,91.3608,91.051,91.051,2154.0
2015-12-15 11:10:00,91.1,91.55,91.08,91.48,4323.0,91.0211,91.4707,91.0011,91.4007,4323.0
2015-12-15 11:20:00,91.42,91.57,91.36,91.5,3538.0,91.3408,91.4906,91.2808,91.4207,3538.0
2015-12-15 11:30:00,91.56,91.57,91.56,91.56,1766.0,91.4807,91.4906,91.4807,91.4807,1766.0
2015-12-15 11:40:00,91.51,91.51,91.32,91.5,6402.0,91.4307,91.4307,91.2409,91.4207,6402.0
2015-12-15 11:50:00,91.54,91.63,91.44,91.53,3700.0,91.4607,91.5506,91.3608,91.4507,3700.0
2015-12-15 12:00:00,91.5,91.73,91.5,91.65,2100.0,91.4207,91.6505,91.4207,91.5706,2100.0
2015-12-15 12:10:00,91.68,91.82,91.51,91.78,3955.0,91.6006,91.7404,91.4307,91.7005,3955.0
2015-12-15 12:20:00,91.8,91.94,91.76,91.94,400.0,91.7204,91.8603,91.6805,91.8603,400.0
2015-12-15 12:30:00,91.98,92.14,91.95,92.06,4004.0,91.9003,92.0602,91.8703,91.9802,4004.0
2015-12-15 12:40:00,92.11,92.11,91.7,91.72,1650.0,92.0302,92.0302,91.6205,91.6405,1650.0
2015-12-15 12:50:00,91.8,91.8,91.44,91.55,1749.0,91.7204,91.7204,91.3608,91.4707,1749.0
2015-12-15 13:00:00,91.76,91.76,91.51,91.57,1100.0,91.6805,91.6805,91.4307,91.4906,1100.0
2015-12-15 13:10:00,91.69,91.88,91.69,91.83,1601.0,91.6105,91.8004,91.6105,91.7504,1601.0
2015-12-15 13:20:00,92.0,92.0,91.82,91.85,1300.0,91.9203,91.9203,91.7404,91.7704,1300.0
2015-12-15 13:30:00,91.99,92.1,91.99,92.05,1200.0,91.9103,92.0202,91.9103,91.9702,1200.0
2015-12-15 13:40:00,92.11,92.19,92.09,92.19,1464.0,92.0302,92.1101,92.0102,92.1101,1464.0
2015-12-15 13:50:00,92.31,92.47,92.21,92.21,1700.0,92.23,92.3899,92.1301,92.1301,1700.0
2015-12-15 14:00:00,92.2,92.28,92.17,92.17,1400.0,92.1201,92.2,92.0901,92.0901,1400.0
2015-12-15 14:10:00,92.11,92.13,92.01,92.07,501.0,92.0302,92.0502,91.9303,91.9902,501.0
2015-12-15 14:20:00,92.09,92.09,92.03,92.03,500.0,92.0102,92.0102,91.9502,91.9502,500.0
2015-12-15 14:30:00,92.01,92.12,92.0,92.1,9700.0,91.9303,92.0402,91.9203,92.0202,9700.0
2015-12-15 14:40:00,91.88,91.96,91.87,91.92,920.0,91.8004,91.8803,91.7904,91.8403,920.0
2015-12-15 14:50:00,91.89,92.0,91.86,91.96,2062.0,91.8104,91.9203,91.7804,91.8803,2062.0
2015-12-15 15:00:00,91.95,91.95,91.69,91.69,2025.0,91.8703,91.8703,91.6105,91.6105,2025.0
2015-12-15 15:10:00,91.68,91.68,91.53,91.56,1200.0,91.6006,91.6006,91.4507,91.4807,1200.0
2015-12-15 15:20:00,91.62,91.71,91.55,91.64,2134.0,91.5406,91.6305,91.4707,91.5606,2134.0
2015-12-15 15:30:00,91.52,91.53,91.17,91.53,3022.0,91.4407,91.4507,91.091,91.4507,3022.0
2015-12-15 15:40:00,91.53,91.57,91.4,91.49,3000.0,91.4507,91.4906,91.3208,91.4107,3000.0
2015-12-15 15:50:00,91.42,91.61,91.33,91.58,13231.0,91.3408,91.5306,91.2509,91.5006,13231.0
2015-12-16 09:30:00,92.0,92.0,91.49,91.75,3955.0,91.9203,91.9203,91.4107,91.6705,3955.0
2015-12-16 09:40:00,91.88,92.01,91.88,91.91,1951.0,91.8004,91.9303,91.8004,91.8304,1951.0
2015-12-16 09:50:00,91.91,91.91,91.91,91.91,0.0,91.8304,91.8304,91.8304,91.8304,0.0
2015-12-16 10:00:00,91.78,91.84,91.52,91.52,1700.0,91.7005,91.7604,91.4407,91.4407,1700.0
2015-12-16 10:10:00,91.54,91.55,91.54,91.55,300.0,91.4607,91.4707,91.4607,91.4707,300.0
2015-12-16 10:20:00,91.65,91.69,91.41,91.42,3948.0,91.5706,91.6105,91.3308,91.3408,3948.0
2015-12-16 10:30:00,91.36,91.41,91.17,91.17,3300.0,91.2808,91.3308,91.091,91.091,3300.0
2015-12-16 10:40:00,91.26,91.4,91.24,91.32,4200.0,91.1809,91.3208,91.1609,91.2409,4200.0
2015-12-16 10:50:00,91.54,91.64,91.35,91.64,1500.0,91.4607,91.5606,91.2708,91.5606,1500.0
2015-12-16 11:00:00,91.7,91.76,91.49,91.66,2300.0,91.6205,91.6805,91.4107,91.5806,2300.0
2015-12-16 11:10:00,91.66,91.68,91.5,91.5,2400.0,91.5806,91.6006,91.4207,91.4207,2400.0
2015-12-16 11:20:00,91.5,91.74,91.4,91.5,7825.0,91.4207,91.6605,91.3208,91.4207,7825.0
2015-12-16 11:30:00,91.65,91.85,91.63,91.79,2200.0,91.5706,91.7704,91.5506,91.7105,2200.0
2015-12-16 11:40:00,91.79,91.9,91.69,91.69,6402.0,91.7105,91.8204,91.6105,91.6105,6402.0
2015-12-16 11:50:00,91.69,91.77,91.69,91.76,2431.0,91.6105,91.6905,91.6105,91.6805,2431.0
2015-12-16 12:00:00,91.81,92.0,91.76,91.88,4352.0,91.7304,91.9203,91.6805,91.8004,4352.0
2015-12-16 12:10:00,91.81,91.81,91.71,91.8,600.0,91.7304,91.7304,91.6305,91.7204,600.0
2015-12-16 12:20:00,91.74,91.8,91.63,91.79,1352.0,91.6605,91.7204,91.5506,91.7105,1352.0
2015-12-16 12:30:00,91.7,91.75,91.57,91.57,1601.0,91.6205,91.6705,91.4906,91.4906,1601.0
2015-12-16 12:40:00,91.51,91.58,91.43,91.5,3375.0,91.4307,91.5006,91.3508,91.4207,3375.0
2015-12-16 12:50:00,91.5,91.57,91.43,91.5,6500.0,91.4207,91.4906,91.3508,91.4207,6500.0
2015-12-16 13:00:00,91.47,91.65,91.47,91.65,1900.0,91.3907,91.5706,91.3907,91.5706,1900.0
2015-12-16 13:10:00,91.64,91.66,91.52,91.66,1300.0,91.5606,91.5806,91.4407,91.5806,1300.0
2015-12-16 13:20:00,91.72,91.83,91.72,91.74,1200.0,91.6405,91.7504,91.6405,91.6605,1200.0
2015-12-16 13:30:00,91.75,91.79,91.58,91.58,1975.0,91.6705,91.7105,91.5006,91.5006,1975.0
2015-12-16 13:40:00,91.55,91.65,91.54,91.65,1200.0,91.4707,91.5706,91.4607,91.5706,1200.0
2015-12-16 13:50:00,91.69,91.88,91.65,91.88,1921.0,91.6105,91.8004,91.5706,91.8004,1921.0
2015-12-16 14:00:00,91.82,92.1,91.8,91.91,4985.0,91.7404,92.0202,91.7204,91.8304,4985.0
2015-12-16 14:10:00,91.85,92.04,91.85,92.0,2200.0,91.7704,91.9602,91.7704,91.9203,2200.0
2015-12-16 14:20:00,91.92,92.33,91.83,92.04,3513.0,91.8403,92.25,91.7504,91.9602,3513.0
2015-12-16 14:30:00,91.98,92.43,91.91,91.91,2800.0,91.9003,92.3499,91.8304,91.8304,2800.0
2015-12-16 14:40:00,92.0,92.17,91.94,92.02,2600.0,91.9203,92.0901,91.8603,91.9403,2600.0
2015-12-16 14:50:00,92.01,92.47,92.01,92.41,1500.0,91.9303,92.3899,91.9303,92.3299,1500.0
2015-12-16 15:00:00,92.44,92.44,92.21,92.24,500.0,92.3599,92.3599,92.1301,92.1601,500.0
2015-12-16 15:10:00,92.23,92.23,92.03,92.23,1300.0,92.1501,92.1501,91.9502,92.1501,1300.0
2015-12-16 15:20:00,92.25,92.47,92.25,92.43,1411.0,92.1701,92.3899,92.1701,92.3499,1411.0
2015-12-16 15:30:00,92.45,92.7,92.45,92.7,1100.0,92.3699,92.6197,92.3699,92.6197,1100.0
2015-12-16 15:40:00,92.89,92.92,92.62,92.75,3893.0,92.8095,92.8395,92.5397,92.6696,3893.0
2015-12-16 15:50:00,92.81,92.94,92.78,92.88,10758.0,92.7296,92.8595,92.6996,92.7995,10758.0
2015-12-17 09:30:00,93.49,93.7,93.04,93.39,3017.0,93.409,93.6188,92.9594,93.3091,3017.0
2015-12-17 09:40:00,93.4,93.4,93.4,93.4,100.0,93.3191,93.3191,93.3191,93.3191,100.0
2015-12-17 09:50:00,93.42,93.85,93.42,93.78,3172.0,93.339,93.7687,93.339,93.6987,3172.0
2015-12-17 10:00:00,93.78,94.32,93.67,94.32,4742.0,93.6987,94.2383,93.5888,94.2383,4742.0
2015-12-17 10:10:00,94.32,94.57,94.06,94.35,2900.0,94.2383,94.488,93.9785,94.2682,2900.0
2015-12-17 10:20:00,94.45,94.75,94.44,94.57,2700.0,94.3682,94.6679,94.3582,94.488,2700.0
2015-12-17 10:30:00,94.69,94.71,94.45,94.47,2862.0,94.6079,94.6279,94.3682,94.3881,2862.0
2015-12-17 10:40:00,94.31,94.31,93.9,93.9,1532.0,94.2283,94.2283,93.8186,93.8186,1532.0
2015-12-17 10:50:00,93.45,93.59,93.4,93.59,1400.0,93.369,93.5089,93.3191,93.5089,1400.0
2015-12-17 11:00:00,93.64,93.73,93.42,93.42,1600.0,93.5589,93.6488,93.339,93.339,1600.0
2015-12-17 11:10:00,93.47,93.58,93.36,93.37,2600.0,93.389,93.4989,93.2791,93.2891,2600.0
2015-12-17 11:20:00,93.35,93.35,92.98,93.1,1600.0,93.2691,93.2691,92.8994,93.0193,1600.0
2015-12-17 11:30:00,93.1,93.3,93.05,93.22,2627.0,93.0193,93.2191,92.9694,93.1392,2627.0
2015-12-17 11:40:00,93.35,93.35,93.21,93.21,600.0,93.2691,93.2691,93.1292,93.1292,600.0
2015-12-17 11:50:00,93.28,93.32,93.2,93.21,750.0,93.1992,93.2391,93.1192,93.1292,750.0
2015-12-17 12:00:00,93.15,93.15,93.05,93.05,700.0,93.0693,93.0693,92.9694,92.9694,700.0
2015-12-17 12:10:00,93.05,93.05,93.05,93.05,0.0,92.9694,92.9694,92.9694,92.9694,0.0
2015-12-17 12:20:00,93.08,93.34,92.82,93.33,4823.0,92.9993,93.2591,92.7396,93.2491,4823.0
2015-12-17 12:30:00,93.15,93.23,93.15,93.23,1420.0,93.0693,93.1492,93.0693,93.1492,1420.0
2015-12-17 12:40:00,93.21,93.21,92.96,93.09,2850.0,93.1292,93.1292,92.8794,93.0093,2850.0
2015-12-17 12:50:00,93.08,93.11,93.0,93.08,770.0,92.9993,93.0293,92.9194,92.9993,770.0
2015-12-17 13:00:00,93.08,93.29,93.04,93.29,600.0,92.9993,93.2092,92.9594,93.2092,600.0
2015-12-17 13:10:00,93.32,93.48,93.21,93.48,300.0,93.2391,93.399,93.1292,93.399,300.0
2015-12-17 13:20:00,93.41,93.54,93.41,93.45,704.0,93.3291,93.4589,93.3291,93.369,704.0
2015-12-17 13:30:00,93.5,93.58,93.39,93.46,615.0,93.419,93.4989,93.3091,93.379,615.0
2015-12-17 13:40:00,93.54,93.92,93.54,93.91,3077.0,93.4589,93.8386,93.4589,93.8286,3077.0
2015-12-17 13:50:00,93.86,93.86,93.75,93.75,1200.0,93.7787,93.7787,93.6688,93.6688,1200.0
2015-12-17 14:00:00,93.6,93.66,93.54,93.59,2800.0,93.5189,93.5788,93.4589,93.5089,2800.0
2015-12-17 14:10:00,93.53,93.66,93.24,93.53,2650.0,93.4489,93.5788,93.1592,93.4489,2650.0
2015-12-17 14:20:00,93.48,93.57,93.48,93.49,1000.0,93.399,93.4889,93.399,93.409,1000.0
2015-12-17 14:30:00,93.33,93.52,93.33,93.44,712.0,93.2491,93.439,93.2491,93.359,712.0
2015-12-17 14:40:00,93.38,93.39,93.25,93.36,708.0,93.2991,93.3091,93.1692,93.2791,708.0
2015-12-17 14:50:00,93.19,93.19,93.15,93.15,587.0,93.1092,93.1092,93.0693,93.0693,587.0
2015-12-17 15:00:00,93.18,93.23,93.11,93.2,1400.0,93.0993,93.1492,93.0293,93.1192,1400.0
2015-12-17 15:10:00,93.18,93.29,93.16,93.18,2513.0,93.0993,93.2092,93.0793,93.0993,2513.0
2015-12-17 15:20:00,93.17,93.29,93.05,93.29,3343.0,93.0893,93.2092,92.9694,93.2092,3343.0
2015-12-17 15:30:00,93.35,93.55,93.33,93.39,2600.0,93.2691,93.4689,93.2491,93.3091,2600.0
2015-12-17 15:40:00,93.38,93.39,93.07,93.27,4400.0,93.2991,93.3091,92.9893,93.1892,4400.0
2015-12-17 15:50:00,93.19,93.22,92.85,92.89,11609.0,93.1092,93.1392,92.7695,92.8095,11609.0
2015-12-18 09:30:00,92.7,93.69,92.52,92.83,83463.0,92.6197,93.6088,92.4398,92.7496,83463.0
2015-12-18 09:40:00,92.83,93.09,92.25,92.75,15311.0,92.7496,93.0093,92.1701,92.6696,15311.0
2015-12-18 09:50:00,92.73,93.4,92.71,93.15,8400.0,92.6496,93.3191,92.6297,93.0693,8400.0
2015-12-18 10:00:00,92.86,92.94,92.53,92.53,600.0,92.7795,92.8595,92.4498,92.4498,600.0
2015-12-18 10:10:00,92.78,92.78,92.05,92.05,2753.0,92.6996,92.6996,91.9702,91.9702,2753.0
2015-12-18 10:20:00,92.1,92.36,91.92,91.92,2157.0,92.0202,92.28,91.8403,91.8403,2157.0
2015-12-18 10:30:00,91.83,91.87,91.75,91.75,1100.0,91.7504,91.7904,91.6705,91.6705,1100.0
2015-12-18 10:40:00,91.54,92.15,91.48,91.91,5220.0,91.4607,92.0701,91.4007,91.8304,5220.0
2015-12-18 10:50:00,92.04,92.26,92.04,92.26,500.0,91.9602,92.18,91.9602,92.18,500.0
2015-12-18 11:00:00,92.21,92.21,92.0,92.03,2600.0,92.1301,92.1301,91.9203,91.9502,2600.0
2015-12-18 11:10:00,92.02,92.13,91.82,92.0,4100.0,91.9403,92.0502,91.7404,91.9203,4100.0
2015-12-18 11:20:00,92.07,92.39,91.97,92.39,2996.0,91.9902,92.3099,91.8903,92.3099,2996.0
2015-12-18 11:30:00,92.27,92.3,92.12,92.3,2003.0,92.19,92.22,92.0402,92.22,2003.0
2015-12-18 11:40:00,92.3,92.3,92.12,92.13,1139.0,92.22,92.22,92.0402,92.0502,1139.0
2015-12-18 11:50:00,92.03,92.1,91.99,92.1,1300.0,91.9502,92.0202,91.9103,92.0202,1300.0
2015-12-18 12:00:00,91.98,92.18,91.9,91.9,4800.0,91.9003,92.1001,91.8204,91.8204,4800.0
2015-12-18 12:10:00,91.95,92.05,91.87,91.99,1500.0,91.8703,91.9702,91.7904,91.9103,1500.0
2015-12-18 12:20:00,91.98,92.14,91.92,91.95,1500.0,91.9003,92.0602,91.8403,91.8703,1500.0
2015-12-18 12:30:00,91.92,91.99,91.82,91.93,1600.0,91.8403,91.9103,91.7404,91.8503,1600.0
2015-12-18 12:40:00,91.75,91.78,91.58,91.78,700.0,91.6705,91.7005,91.5006,91.7005,700.0
2015-12-18 12:50:00,91.69,91.95,91.69,91.78,1700.0,91.6105,91.8703,91.6105,91.7005,1700.0
2015-12-18 13:00:00,91.78,92.05,91.75,92.05,2800.0,91.7005,91.9702,91.6705,91.9702,2800.0
2015-12-18 13:10:00,92.07,92.08,92.0,92.08,400.0,91.9902,92.0002,91.9203,92.0002,400.0
2015-12-18 13:20:00,92.07,92.14,91.92,92.05,2400.0,91.9902,92.0602,91.8403,91.9702,2400.0
2015-12-18 13:30:00,91.97,92.06,91.93,91.93,1100.0,91.8903,91.9802,91.8503,91.8503,1100.0
2015-12-18 13:40:00,91.94,91.99,91.83,91.83,2710.0,91.8603,91.9103,91.7504,91.7504,2710.0
2015-12-18 13:50:00,91.83,91.99,91.83,91.99,1150.0,91.7504,91.9103,91.7504,91.9103,1150.0
2015-12-18 14:00:00,92.03,92.18,92.03,92.18,1000.0,91.9502,92.1001,91.9502,92.1001,1000.0
2015-12-18 14:10:00,92.15,92.19,91.99,92.19,2866.0,92.0701,92.1101,91.9103,92.1101,2866.0
2015-12-18 14:20:00,92.14,92.5,92.14,92.24,1550.0,92.0602,92.4198,92.0602,92.1601,1550.0
2015-12-18 14:30:00,92.24,92.38,91.99,91.99,700.0,92.1601,92.2999,91.9103,91.9103,700.0
2015-12-18 14:40:00,91.99,92.17,91.99,92.09,4000.0,91.9103,92.0901,91.9103,92.0102,4000.0
2015-12-18 14:50:00,91.99,92.15,91.99,92.04,2500.0,91.9103,92.0701,91.9103,91.9602,2500.0
2015-12-18 15:00:00,92.08,92.22,91.99,92.22,7799.0,92.0002,92.1401,91.9103,92.1401,7799.0
2015-12-18 15:10:00,92.2,92.2,91.98,92.11,9090.0,92.1201,92.1201,91.9003,92.0302,9090.0
2015-12-18 15:20:00,92.09,92.15,91.98,92.11,1900.0,92.0102,92.0701,91.9003,92.0302,1900.0
2015-12-18 15:30:00,92.12,92.27,92.05,92.05,2106.0,92.0402,92.19,91.9702,91.9702,2106.0
2015-12-18 15:40:00,92.11,92.35,92.05,92.23,7014.0,92.0302,92.27,91.9702,92.1501,7014.0
2015-12-18 15:50:00,92.22,92.26,91.66,91.68,24288.0,92.1401,92.18,91.5806,91.6006,24288.0
2015-12-21 09:30:00,92.23,92.47,92.23,92.47,850.0,92.1501,92.3899,92.1501,92.3899,850.0
2015-12-21 09:40:00,92.52,92.55,92.52,92.55,300.0,92.4398,92.4698,92.4398,92.4698,300.0
2015-12-21 09:50:00,92.5,92.75,92.45,92.5,1100.0,92.4198,92.6696,92.3699,92.4198,1100.0
2015-12-21 10:00:00,92.15,92.53,92.15,92.28,1100.0,92.0701,92.4498,92.0701,92.2,1100.0
2015-12-21 10:10:00,91.85,91.85,91.85,91.85,100.0,91.7704,91.7704,91.7704,91.7704,100.0
2015-12-21 10:20:00,92.1,92.1,92.1,92.1,100.0,92.0202,92.0202,92.0202,92.0202,100.0
2015-12-21 10:30:00,92.0,92.41,92.0,92.19,1300.0,91.9203,92.3299,91.9203,92.1101,1300.0
2015-12-21 10:40:00,92.16,92.36,91.92,92.34,400.0,92.0801,92.28,91.8403,92.26,400.0
2015-12-21 10:50:00,92.21,92.21,92.21,92.21,100.0,92.1301,92.1301,92.1301,92.1301,100.0
2015-12-21 11:00:00,92.06,92.21,91.84,91.87,5168.0,91.9802,92.1301,91.7604,91.7904,5168.0
2015-12-21 11:10:00,91.88,92.19,91.83,92.08,5400.0,91.8004,92.1101,91.7504,92.0002,5400.0
2015-12-21 11:20:00,92.03,92.29,91.96,92.14,2300.0,91.9502,92.21,91.8803,92.0602,2300.0
2015-12-21 11:30:00,92.03,92.18,91.86,92.15,3100.0,91.9502,92.1001,91.7804,92.0701,3100.0
2015-12-21 11:40:00,92.24,92.4,92.09,92.09,400.0,92.1601,92.3199,92.0102,92.0102,400.0
2015-12-21 11:50:00,92.03,92.09,91.94,91.97,1800.0,91.9502,92.0102,91.8603,91.8903,1800.0
2015-12-21 12:00:00,91.98,92.12,91.81,91.89,1700.0,91.9003,92.0402,91.7304,91.8104,1700.0
2015-12-21 12:10:00,91.85,91.95,91.8,91.8,3300.0,91.7704,91.8703,91.7204,91.7204,3300.0
2015-12-21 12:20:00,91.82,92.08,91.8,92.06,2797.0,91.7404,92.0002,91.7204,91.9802,2797.0
2015-12-21 12:30:00,92.05,92.11,91.96,91.97,1085.0,91.9702,92.0302,91.8803,91.8903,1085.0
2015-12-21 12:40:00,91.95,92.17,91.93,92.06,4047.0,91.8703,92.0901,91.8503,91.9802,4047.0
2015-12-21 12:50:00,92.16,92.31,92.16,92.31,800.0,92.0801,92.23,92.0801,92.23,800.0
2015-12-21 13:00:00,92.27,92.34,92.27,92.34,300.0,92.19,92.26,92.19,92.26,300.0
2015-12-21 13:10:00,92.34,92.34,92.34,92.34,0.0,92.26,92.26,92.26,92.26,0.0
2015-12-21 13:20:00,92.25,92.45,92.23,92.23,1100.0,92.1701,92.3699,92.1501,92.1501,1100.0
2015-12-21 13:30:00,92.35,92.49,92.35,92.36,500.0,92.27,92.4099,92.27,92.28,500.0
2015-12-21 13:40:00,92.43,92.43,92.32,92.35,705.0,92.3499,92.3499,92.24,92.27,705.0
2015-12-21 13:50:00,92.37,92.37,92.21,92.29,1500.0,92.29,92.29,92.1301,92.21,1500.0
2015-12-21 14:00:00,92.31,92.34,92.26,92.34,500.0,92.23,92.26,92.18,92.26,500.0
2015-12-21 14:10:00,92.29,92.31,92.15,92.15,1400.0,92.21,92.23,92.0701,92.0701,1400.0
2015-12-21 14:20:00,92.17,92.22,92.07,92.19,600.0,92.0901,92.1401,91.9902,92.1101,600.0
2015-12-21 14:30:00,92.22,92.22,92.0,92.19,700.0,92.1401,92.1401,91.9203,92.1101,700.0
2015-12-21 14:40:00,92.05,92.45,92.05,92.33,2000.0,91.9702,92.3699,91.9702,92.25,2000.0
2015-12-21 14:50:00,92.28,92.28,92.07,92.26,500.0,92.2,92.2,91.9902,92.18,500.0
2015-12-21 15:00:00,92.04,92.27,92.03,92.27,1200.0,91.9602,92.19,91.9502,92.19,1200.0
2015-12-21 15:10:00,92.21,92.21,92.21,92.21,200.0,92.1301,92.1301,92.1301,92.1301,200.0
2015-12-21 15:20:00,92.14,92.24,92.09,92.24,1908.0,92.0602,92.1601,92.0102,92.1601,1908.0
2015-12-21 15:30:00,92.25,92.57,92.24,92.49,3713.0,92.1701,92.4898,92.1601,92.4099,3713.0
2015-12-21 15:40:00,92.5,92.59,92.42,92.59,1941.0,92.4198,92.5098,92.3399,92.5098,1941.0
2015-12-21 15:50:00,92.63,92.91,92.59,92.91,9985.0,92.5497,92.8295,92.5098,92.8295,9985.0
2015-12-22 09:30:00,93.16,93.6,92.89,93.32,3324.0,93.0793,93.5189,92.8095,93.2391,3324.0
2015-12-22 09:40:00,93.22,93.22,92.98,93.05,500.0,93.1392,93.1392,92.8994,92.9694,500.0
2015-12-22 09:50:00,92.81,93.02,92.8,93.02,2400.0,92.7296,92.9394,92.7196,92.9394,2400.0
2015-12-22 10:00:00,92.82,93.07,92.79,92.8,1200.0,92.7396,92.9893,92.7096,92.7196,1200.0
2015-12-22 10:10:00,92.8,92.98,92.78,92.87,3500.0,92.7196,92.8994,92.6996,92.7895,3500.0
2015-12-22 10:20:00,92.96,93.22,92.85,93.0,1887.0,92.8794,93.1392,92.7695,92.9194,1887.0
2015-12-22 10:30:00,92.84,92.95,92.84,92.95,1507.0,92.7595,92.8695,92.7595,92.8695,1507.0
2015-12-22 10:40:00,92.98,93.03,92.86,93.0,900.0,92.8994,92.9494,92.7795,92.9194,900.0
2015-12-22 10:50:00,92.84,93.14,92.8,93.0,11839.0,92.7595,93.0593,92.7196,92.9194,11839.0
2015-12-22 11:00:00,93.0,93.06,92.92,92.92,1800.0,92.9194,92.9794,92.8395,92.8395,1800.0
2015-12-22 11:10:00,93.01,93.06,92.97,92.98,1800.0,92.9294,92.9794,92.8894,92.8994,1800.0
2015-12-22 11:20:00,93.0,93.05,93.0,93.01,900.0,92.9194,92.9694,92.9194,92.9294,900.0
2015-12-22 11:30:00,93.0,93.3,92.9,93.3,2516.0,92.9194,93.2191,92.8195,93.2191,2516.0
2015-12-22 11:40:00,93.32,93.32,93.13,93.13,956.0,93.2391,93.2391,93.0493,93.0493,956.0
2015-12-22 11:50:00,93.0,93.15,93.0,93.15,300.0,92.9194,93.0693,92.9194,93.0693,300.0
2015-12-22 12:00:00,93.0,93.02,92.88,93.0,2000.0,92.9194,92.9394,92.7995,92.9194,2000.0
2015-12-22 12:10:00,93.08,93.08,92.98,93.08,1444.0,92.9993,92.9993,92.8994,92.9993,1444.0
2015-12-22 12:20:00,93.07,93.22,93.07,93.09,400.0,92.9893,93.1392,92.9893,93.0093,400.0
2015-12-22 12:30:00,93.14,93.36,93.14,93.26,3800.0,93.0593,93.2791,93.0593,93.1792,3800.0
2015-12-22 12:40:00,93.33,93.35,93.28,93.35,900.0,93.2491,93.2691,93.1992,93.2691,900.0
2015-12-22 12:50:00,93.37,93.42,93.19,93.4,2500.0,93.2891,93.339,93.1092,93.3191,2500.0
2015-12-22 13:00:00,93.39,93.41,93.32,93.41,500.0,93.3091,93.3291,93.2391,93.3291,500.0
2015-12-22 13:10:00,93.24,93.26,93.23,93.25,600.0,93.1592,93.1792,93.1492,93.1692,600.0
2015-12-22 13:20:00,93.21,93.49,93.2,93.49,4136.0,93.1292,93.409,93.1192,93.409,4136.0
2015-12-22 13:30:00,93.49,93.52,93.48,93.52,400.0,93.409,93.439,93.399,93.439,400.0
2015-12-22 13:40:00,93.35,93.4,93.34,93.4,342.0,93.2691,93.3191,93.2591,93.3191,342.0
2015-12-22 13:50:00,93.42,93.46,93.38,93.44,2200.0,93.339,93.379,93.2991,93.359,2200.0
2015-12-22 14:00:00,93.61,93.61,93.61,93.61,100.0,93.5289,93.5289,93.5289,93.5289,100.0
2015-12-22 14:10:00,93.67,93.89,93.67,93.82,2600.0,93.5888,93.8086,93.5888,93.7387,2600.0
2015-12-22 14:20:00,93.89,93.97,93.8,93.82,800.0,93.8086,93.8886,93.7187,93.7387,800.0
2015-12-22 14:30:00,93.79,93.84,93.68,93.84,1400.0,93.7087,93.7587,93.5988,93.7587,1400.0
2015-12-22 14:40:00,93.81,94.02,93.77,93.82,2940.0,93.7287,93.9385,93.6887,93.7387,2940.0
2015-12-22 14:50:00,93.88,94.02,93.88,93.92,401.0,93.7986,93.9385,93.7986,93.8386,401.0
2015-12-22 15:00:00,93.86,94.2,93.86,93.99,2040.0,93.7787,94.1184,93.7787,93.9086,2040.0
2015-12-22 15:10:00,93.97,94.02,93.93,94.0,900.0,93.8886,93.9385,93.8486,93.9185,900.0
2015-12-22 15:20:00,93.91,94.19,93.91,94.14,12700.0,93.8286,94.1084,93.8286,94.0584,12700.0
2015-12-22 15:30:00,94.1,94.18,93.86,93.86,2840.0,94.0185,94.0984,93.7787,93.7787,2840.0
2015-12-22 15:40:00,93.81,93.93,93.63,93.8,3690.0,93.7287,93.8486,93.5489,93.7187,3690.0
2015-12-22 15:50:00,93.72,94.02,93.72,94.02,15585.0,93.6388,93.9385,93.6388,93.9385,15585.0
2015-12-23 09:30:00,94.38,94.38,93.9,94.17,2870.0,94.2982,94.2982,93.8186,94.0884,2870.0
2015-12-23 09:40:00,94.1,94.15,94.02,94.15,911.0,94.0185,94.0684,93.9385,94.0684,911.0
2015-12-23 09:50:00,94.17,94.17,93.9,93.97,7000.0,94.0884,94.0884,93.8186,93.8886,7000.0
2015-12-23 10:00:00,94.0,94.3,93.9,94.01,4800.0,93.9185,94.2183,93.8186,93.9285,4800.0
2015-12-23 10:10:00,94.0,94.2,93.93,94.13,1647.0,93.9185,94.1184,93.8486,94.0484,1647.0
2015-12-23 10:20:00,94.13,94.35,94.02,94.3,2000.0,94.0484,94.2682,93.9385,94.2183,2000.0
2015-12-23 10:30:00,94.28,94.39,94.27,94.3,700.0,94.1983,94.3082,94.1883,94.2183,700.0
2015-12-23 10:40:00,94.31,94.31,94.24,94.26,300.0,94.2283,94.2283,94.1583,94.1783,300.0
2015-12-23 10:50:00,94.22,94.51,94.22,94.41,900.0,94.1384,94.4281,94.1384,94.3282,900.0
2015-12-23 11:00:00,94.49,94.49,94.48,94.48,200.0,94.4081,94.4081,94.3981,94.3981,200.0
2015-12-23 11:10:00,94.36,94.36,94.33,94.34,369.0,94.2782,94.2782,94.2483,94.2582,369.0
2015-12-23 11:20:00,94.39,94.41,94.31,94.33,1078.0,94.3082,94.3282,94.2283,94.2483,1078.0
2015-12-23 11:30:00,94.47,94.47,94.2,94.26,1309.0,94.3881,94.3881,94.1184,94.1783,1309.0
2015-12-23 11:40:00,94.16,94.23,94.15,94.17,600.0,94.0784,94.1483,94.0684,94.0884,600.0
2015-12-23 11:50:00,94.17,94.17,94.0,94.0,1300.0,94.0884,94.0884,93.9185,93.9185,1300.0
2015-12-23 12:00:00,94.0,94.13,94.0,94.08,1505.0,93.9185,94.0484,93.9185,93.9985,1505.0
2015-12-23 12:10:00,94.17,94.18,94.08,94.08,500.0,94.0884,94.0984,93.9985,93.9985,500.0
2015-12-23 12:20:00,94.09,94.09,94.07,94.07,300.0,94.0085,94.0085,93.9885,93.9885,300.0
2015-12-23 12:30:00,94.01,94.04,94.0,94.02,2600.0,93.9285,93.9585,93.9185,93.9385,2600.0
2015-12-23 12:40:00,94.0,94.06,94.0,94.03,1000.0,93.9185,93.9785,93.9185,93.9485,1000.0
2015-12-23 12:50:00,94.06,94.06,94.0,94.03,700.0,93.9785,93.9785,93.9185,93.9485,700.0
2015-12-23 13:00:00,94.11,94.14,94.0,94.14,500.0,94.0284,94.0584,93.9185,94.0584,500.0
2015-12-23 13:10:00,94.0,94.0,94.0,94.0,200.0,93.9185,93.9185,93.9185,93.9185,200.0
2015-12-23 13:20:00,94.0,94.06,94.0,94.0,3200.0,93.9185,93.9785,93.9185,93.9185,3200.0
2015-12-23 13:30:00,94.04,94.08,94.04,94.08,200.0,93.9585,93.9985,93.9585,93.9985,200.0
2015-12-23 13:40:00,94.09,94.16,94.01,94.16,417.0,94.0085,94.0784,93.9285,94.0784,417.0
2015-12-23 13:50:00,94.07,94.13,94.07,94.11,600.0,93.9885,94.0484,93.9885,94.0284,600.0
2015-12-23 14:00:00,94.17,94.3,94.17,94.3,1046.0,94.0884,94.2183,94.0884,94.2183,1046.0
2015-12-23 14:10:00,94.37,94.44,94.31,94.44,500.0,94.2882,94.3582,94.2283,94.3582,500.0
2015-12-23 14:20:00,94.42,94.45,94.42,94.45,200.0,94.3382,94.3682,94.3382,94.3682,200.0
2015-12-23 14:30:00,94.41,94.5,94.41,94.5,700.0,94.3282,94.4181,94.3282,94.4181,700.0
2015-12-23 14:40:00,94.61,94.64,94.45,94.64,1438.0,94.528,94.558,94.3682,94.558,1438.0
2015-12-23 14:50:00,94.66,94.72,94.3,94.47,10187.0,94.578,94.6379,94.2183,94.3881,10187.0
2015-12-23 15:00:00,94.45,94.78,94.37,94.54,8348.0,94.3682,94.6979,94.2882,94.4581,8348.0
2015-12-23 15:10:00,94.52,94.63,94.44,94.57,4600.0,94.4381,94.548,94.3582,94.488,4600.0
2015-12-23 15:20:00,94.66,94.7,94.44,94.6,9100.0,94.578,94.6179,94.3582,94.518,9100.0
2015-12-23 15:30:00,94.55,94.74,94.52,94.66,7500.0,94.4681,94.6579,94.4381,94.578,7500.0
2015-12-23 15:40:00,94.57,94.79,94.57,94.79,2416.0,94.488,94.7079,94.488,94.7079,2416.0
2015-12-23 15:50:00,94.74,94.84,94.72,94.74,7100.0,94.6579,94.7578,94.6379,94.6579,7100.0
2015-12-24 09:30:00,94.78,94.78,94.46,94.46,427.0,94.6979,94.6979,94.3781,94.3781,427.0
2015-12-24 09:40:00,94.46,94.46,94.46,94.46,0.0,94.3781,94.3781,94.3781,94.3781,0.0
2015-12-24 09:50:00,94.84,94.84,94.84,94.84,100.0,94.7578,94.7578,94.7578,94.7578,100.0
2015-12-24 10:00:00,94.7,94.7,94.63,94.63,200.0,94.6179,94.6179,94.548,94.548,200.0
2015-12-24 10:10:00,94.68,94.68,94.68,94.68,100.0,94.598,94.598,94.598,94.598,100.0
2015-12-24 10:20:00,94.68,94.68,94.68,94.68,0.0,94.598,94.598,94.598,94.598,0.0
2015-12-24 10:30:00,94.68,94.75,94.59,94.74,2200.0,94.598,94.6679,94.508,94.6579,2200.0
2015-12-24 10:40:00,94.81,95.09,94.81,95.09,2403.0,94.7278,95.0076,94.7278,95.0076,2403.0
2015-12-24 10:50:00,95.09,95.28,95.06,95.06,1897.0,95.0076,95.1974,94.9776,94.9776,1897.0
2015-12-24 11:00:00,95.0,95.07,94.85,94.88,800.0,94.9177,94.9876,94.7678,94.7978,800.0
2015-12-24 11:10:00,94.73,94.95,94.73,94.91,1000.0,94.6479,94.8677,94.6479,94.8278,1000.0
2015-12-24 11:20:00,94.61,94.8,94.61,94.8,400.0,94.528,94.7178,94.528,94.7178,400.0
2015-12-24 11:30:00,95.01,95.01,94.89,94.89,500.0,94.9277,94.9277,94.8078,94.8078,500.0
2015-12-24 11:40:00,94.93,94.98,94.7,94.84,2700.0,94.8477,94.8977,94.6179,94.7578,2700.0
2015-12-24 11:50:00,94.87,94.95,94.72,94.8,1500.0,94.7878,94.8677,94.6379,94.7178,1500.0
2015-12-24 12:00:00,94.89,95.17,94.89,95.17,4100.0,94.8078,95.0875,94.8078,95.0875,4100.0
2015-12-24 12:10:00,95.06,95.33,95.0,95.07,3312.0,94.9776,95.2474,94.9177,94.9876,3312.0
2015-12-24 12:20:00,95.14,95.29,95.14,95.29,300.0,95.0576,95.2074,95.0576,95.2074,300.0
2015-12-24 12:30:00,95.37,95.51,95.17,95.18,2000.0,95.2874,95.4272,95.0875,95.0975,2000.0
2015-12-24 12:40:00,95.41,95.51,95.24,95.24,2314.0,95.3273,95.4272,95.1575,95.1575,2314.0
2015-12-24 12:50:00,95.25,95.25,94.88,95.08,3571.0,95.1675,95.1675,94.7978,94.9976,3571.0
2015-12-28 09:30:00,94.78,95.0,94.41,94.84,1651.0,94.6979,94.9177,94.3282,94.7578,1651.0
2015-12-28 09:40:00,94.58,94.58,94.58,94.58,100.0,94.498,94.498,94.498,94.498,100.0
2015-12-28 09:50:00,94.83,95.14,94.5,94.97,4681.0,94.7478,95.0576,94.4181,94.8877,4681.0
2015-12-28 10:00:00,94.85,95.01,94.57,95.01,4700.0,94.7678,94.9277,94.488,94.9277,4700.0
2015-12-28 10:10:00,94.74,94.86,94.72,94.85,400.0,94.6579,94.7778,94.6379,94.7678,400.0
2015-12-28 10:20:00,94.8,94.9,94.73,94.85,3580.0,94.7178,94.8178,94.6479,94.7678,3580.0
2015-12-28 10:30:00,94.85,94.93,94.75,94.93,4800.0,94.7678,94.8477,94.6679,94.8477,4800.0
2015-12-28 10:40:00,94.94,94.98,94.8,94.8,2682.0,94.8577,94.8977,94.7178,94.7178,2682.0
2015-12-28 10:50:00,94.52,94.52,94.51,94.51,568.0,94.4381,94.4381,94.4281,94.4281,568.0
2015-12-28 11:00:00,94.58,94.92,94.58,94.92,2900.0,94.498,94.8377,94.498,94.8377,2900.0
2015-12-28 11:10:00,94.98,95.24,94.98,95.12,2153.0,94.8977,95.1575,94.8977,95.0376,2153.0
2015-12-28 11:20:00,95.09,95.15,94.91,95.15,701.0,95.0076,95.0675,94.8278,95.0675,701.0
2015-12-28 11:30:00,95.05,95.05,94.79,95.02,1934.0,94.9676,94.9676,94.7079,94.9377,1934.0
2015-12-28 11:40:00,95.02,95.02,94.97,94.97,800.0,94.9377,94.9377,94.8877,94.8877,800.0
2015-12-28 11:50:00,95.12,95.14,95.06,95.06,604.0,95.0376,95.0576,94.9776,94.9776,604.0
2015-12-28 12:00:00,95.04,95.04,95.04,95.04,200.0,94.9576,94.9576,94.9576,94.9576,200.0
2015-12-28 12:10:00,94.82,94.83,94.82,94.82,126.0,94.7378,94.7478,94.7378,94.7378,126.0
2015-12-28 12:20:00,94.81,94.92,94.75,94.92,3333.0,94.7278,94.8377,94.6679,94.8377,3333.0
2015-12-28 12:30:00,94.97,94.97,94.92,94.92,300.0,94.8877,94.8877,94.8377,94.8377,300.0
2015-12-28 12:40:00,94.93,95.3,94.91,95.28,2600.0,94.8477,95.2174,94.8278,95.1974,2600.0
2015-12-28 12:50:00,95.25,95.25,95.17,95.24,3000.0,95.1675,95.1675,95.0875,95.1575,3000.0
2015-12-28 13:00:00,95.25,95.42,95.25,95.42,600.0,95.1675,95.3373,95.1675,95.3373,600.0
2015-12-28 13:10:00,95.38,95.58,95.38,95.58,650.0,95.2973,95.4972,95.2973,95.4972,650.0
2015-12-28 13:20:00,95.63,95.67,95.58,95.61,2500.0,95.5471,95.5871,95.4972,95.5271,2500.0
2015-12-28 13:30:00,95.74,95.74,95.74,95.74,100.0,95.657,95.657,95.657,95.657,100.0
2015-12-28 13:40:00,95.58,95.61,95.48,95.61,1000.0,95.4972,95.5271,95.3973,95.5271,1000.0
2015-12-28 13:50:00,95.36,95.37,95.25,95.25,700.0,95.2774,95.2874,95.1675,95.1675,700.0
2015-12-28 14:00:00,95.28,95.4,95.28,95.34,1800.0,95.1974,95.3173,95.1974,95.2574,1800.0
2015-12-28 14:10:00,95.26,95.26,95.18,95.18,833.0,95.1774,95.1774,95.0975,95.0975,833.0
2015-12-28 14:20:00,95.24,95.36,95.24,95.36,300.0,95.1575,95.2774,95.1575,95.2774,300.0
2015-12-28 14:30:00,95.41,95.56,95.31,95.31,3524.0,95.3273,95.4772,95.2274,95.2274,3524.0
2015-12-28 14:40:00,95.45,95.84,95.38,95.57,1317.0,95.3673,95.7569,95.2973,95.4872,1317.0
2015-12-28 14:50:00,95.59,95.81,95.59,95.69,900.0,95.5072,95.727,95.5072,95.6071,900.0
2015-12-28 15:00:00,95.81,95.81,95.5,95.5,1200.0,95.727,95.727,95.4172,95.4172,1200.0
2015-12-28 15:10:00,95.52,95.54,95.44,95.44,1800.0,95.4372,95.4572,95.3573,95.3573,1800.0
2015-12-28 15:20:00,95.51,95.61,95.51,95.51,1000.0,95.4272,95.5271,95.4272,95.4272,1000.0
2015-12-28 15:30:00,95.59,95.63,95.45,95.51,2200.0,95.5072,95.5471,95.3673,95.4272,2200.0
2015-12-28 15:40:00,95.52,95.64,95.3,95.62,9043.0,95.4372,95.5571,95.2174,95.5371,9043.0
2015-12-28 15:50:00,95.49,95.82,95.49,95.8,14561.0,95.4073,95.737,95.4073,95.717,14561.0
2015-12-29 09:30:00,96.34,96.7,96.17,96.49,8575.0,96.2565,96.6162,96.0867,96.4064,8575.0
2015-12-29 09:40:00,96.49,96.97,96.34,96.84,10000.0,96.4064,96.886,96.2565,96.7561,10000.0
2015-12-29 09:50:00,96.9,96.99,96.8,96.86,2400.0,96.816,96.906,96.7161,96.7761,2400.0
2015-12-29 10:00:00,97.0,97.0,96.71,96.71,200.0,96.9159,96.9159,96.6262,96.6262,200.0
2015-12-29 10:10:00,96.78,96.78,96.65,96.65,400.0,96.6961,96.6961,96.5662,96.5662,400.0
2015-12-29 10:20:00,96.82,96.84,96.7,96.7,1300.0,96.7361,96.7561,96.6162,96.6162,1300.0
2015-12-29 10:30:00,96.74,96.74,96.6,96.6,700.0,96.6562,96.6562,96.5163,96.5163,700.0
2015-12-29 10:40:00,96.75,96.75,96.49,96.49,500.0,96.6662,96.6662,96.4064,96.4064,500.0
2015-12-29 10:50:00,96.54,96.54,96.36,96.36,4900.0,96.4563,96.4563,96.2765,96.2765,4900.0
2015-12-29 11:00:00,96.37,96.53,96.3,96.41,1000.0,96.2865,96.4463,96.2165,96.3265,1000.0
2015-12-29 11:10:00,96.43,96.43,96.29,96.34,700.0,96.3464,96.3464,96.2066,96.2565,700.0
2015-12-29 11:20:00,96.29,96.29,95.95,96.04,2300.0,96.2066,96.2066,95.8669,95.9568,2300.0
2015-12-29 11:30:00,95.98,95.98,95.68,95.68,1200.0,95.8968,95.8968,95.5971,95.5971,1200.0
2015-12-29 11:40:00,95.72,95.8,95.53,95.53,4100.0,95.6371,95.717,95.4472,95.4472,4100.0
2015-12-29 11:50:00,95.53,95.62,95.5,95.62,5400.0,95.4472,95.5371,95.4172,95.5371,5400.0
2015-12-29 12:00:00,95.52,95.6,95.52,95.52,700.0,95.4372,95.5172,95.4372,95.4372,700.0
2015-12-29 12:10:00,95.51,95.65,95.51,95.58,2000.0,95.4272,95.5671,95.4272,95.4972,2000.0
2015-12-29 12:20:00,95.62,95.65,95.62,95.65,400.0,95.5371,95.5671,95.5371,95.5671,400.0
2015-12-29 12:30:00,95.57,95.7,95.5,95.7,1700.0,95.4872,95.6171,95.4172,95.6171,1700.0
2015-12-29 12:40:00,95.63,95.7,95.57,95.63,900.0,95.5471,95.6171,95.4872,95.5471,900.0
2015-12-29 12:50:00,95.55,95.76,95.52,95.76,2000.0,95.4672,95.677,95.4372,95.677,2000.0
2015-12-29 13:00:00,95.72,95.99,95.72,95.91,3300.0,95.6371,95.9068,95.6371,95.8269,3300.0
2015-12-29 13:10:00,95.91,96.15,95.9,96.15,4000.0,95.8269,96.0667,95.8169,96.0667,4000.0
2015-12-29 13:20:00,96.15,96.24,96.03,96.06,1400.0,96.0667,96.1566,95.9468,95.9768,1400.0
2015-12-29 13:30:00,95.94,96.19,95.94,96.19,400.0,95.8569,96.1066,95.8569,96.1066,400.0
2015-12-29 13:40:00,96.18,96.2,96.02,96.02,600.0,96.0967,96.1166,95.9368,95.9368,600.0
2015-12-29 13:50:00,96.08,96.08,95.85,95.86,1800.0,95.9967,95.9967,95.7669,95.7769,1800.0
2015-12-29 14:00:00,96.0,96.1,95.92,96.0,2400.0,95.9168,96.0167,95.8369,95.9168,2400.0
2015-12-29 14:10:00,95.99,96.1,95.95,95.95,1933.0,95.9068,96.0167,95.8669,95.8669,1933.0
2015-12-29 14:20:00,96.0,96.29,95.99,96.23,1700.0,95.9168,96.2066,95.9068,96.1466,1700.0
2015-12-29 14:30:00,96.22,96.26,96.09,96.21,2600.0,96.1366,96.1766,96.0067,96.1266,2600.0
2015-12-29 14:40:00,96.22,96.22,96.04,96.05,2300.0,96.1366,96.1366,95.9568,95.9668,2300.0
2015-12-29 14:50:00,96.04,96.04,95.86,96.0,1700.0,95.9568,95.9568,95.7769,95.9168,1700.0
2015-12-29 15:00:00,96.01,96.35,96.01,96.34,1954.0,95.9268,96.2665,95.9268,96.2565,1954.0
2015-12-29 15:10:00,96.29,96.43,96.29,96.4,1500.0,96.2066,96.3464,96.2066,96.3165,1500.0
2015-12-29 15:20:00,96.4,96.4,96.15,96.17,3600.0,96.3165,96.3165,96.0667,96.0867,3600.0
2015-12-29 15:30:00,96.29,96.42,96.18,96.25,5838.0,96.2066,96.3364,96.0967,96.1666,5838.0
2015-12-29 15:40:00,96.29,96.45,96.25,96.36,6114.0,96.2066,96.3664,96.1666,96.2765,6114.0
2015-12-29 15:50:00,96.37,96.49,96.36,96.43,11933.0,96.2865,96.4064,96.2765,96.3464,11933.0
2015-12-30 09:30:00,96.55,96.8,96.31,96.8,779.0,96.4663,96.7161,96.2265,96.7161,779.0
2015-12-30 09:40:00,96.48,96.48,96.48,96.48,100.0,96.3964,96.3964,96.3964,96.3964,100.0
2015-12-30 09:50:00,95.95,96.28,95.95,96.12,440.0,95.8669,96.1966,95.8669,96.0367,440.0
2015-12-30 10:00:00,96.19,96.75,96.15,96.65,2844.0,96.1066,96.6662,96.0667,96.5662,2844.0
2015-12-30 10:10:00,96.55,96.85,96.45,96.85,2900.0,96.4663,96.7661,96.3664,96.7661,2900.0
2015-12-30 10:20:00,96.57,96.64,96.22,96.56,2400.0,96.4863,96.5563,96.1366,96.4763,2400.0
2015-12-30 10:30:00,96.2,96.44,96.2,96.42,2800.0,96.1166,96.3564,96.1166,96.3364,2800.0
2015-12-30 10:40:00,96.43,96.55,96.3,96.55,824.0,96.3464,96.4663,96.2165,96.4663,824.0
2015-12-30 10:50:00,96.55,96.66,96.51,96.56,800.0,96.4663,96.5762,96.4264,96.4763,800.0
2015-12-30 11:00:00,96.58,96.58,96.34,96.36,1300.0,96.4963,96.4963,96.2565,96.2765,1300.0
2015-12-30 11:10:00,96.34,96.57,96.33,96.4,1400.0,96.2565,96.4863,96.2465,96.3165,1400.0
2015-12-30 11:20:00,96.34,96.64,96.34,96.46,700.0,96.2565,96.5563,96.2565,96.3764,700.0
2015-12-30 11:30:00,96.6,96.6,96.11,96.26,2000.0,96.5163,96.5163,96.0267,96.1766,2000.0
2015-12-30 11:40:00,96.25,96.25,96.12,96.18,1500.0,96.1666,96.1666,96.0367,96.0967,1500.0
2015-12-30 11:50:00,96.23,96.46,96.17,96.46,2153.0,96.1466,96.3764,96.0867,96.3764,2153.0
2015-12-30 12:00:00,96.39,96.45,96.24,96.45,2006.0,96.3065,96.3664,96.1566,96.3664,2006.0
2015-12-30 12:10:00,96.41,96.53,96.41,96.5,760.0,96.3265,96.4463,96.3265,96.4164,760.0
2015-12-30 12:20:00,96.5,96.5,96.39,96.5,1000.0,96.4164,96.4164,96.3065,96.4164,1000.0
2015-12-30 12:30:00,96.65,96.65,96.45,96.45,1300.0,96.5662,96.5662,96.3664,96.3664,1300.0
2015-12-30 12:40:00,96.47,96.47,96.17,96.25,1300.0,96.3864,96.3864,96.0867,96.1666,1300.0
2015-12-30 12:50:00,96.12,96.15,96.04,96.13,700.0,96.0367,96.0667,95.9568,96.0467,700.0
2015-12-30 13:00:00,96.13,96.13,95.98,95.98,600.0,96.0467,96.0467,95.8968,95.8968,600.0
2015-12-30 13:10:00,95.94,95.94,95.7,95.87,1000.0,95.8569,95.8569,95.6171,95.7869,1000.0
2015-12-30 13:20:00,95.78,95.79,95.7,95.72,900.0,95.697,95.707,95.6171,95.6371,900.0
2015-12-30 13:30:00,95.72,95.78,95.65,95.77,2000.0,95.6371,95.697,95.5671,95.687,2000.0
2015-12-30 13:40:00,95.83,96.01,95.83,96.01,300.0,95.747,95.9268,95.747,95.9268,300.0
2015-12-30 13:50:00,95.87,96.0,95.84,95.84,800.0,95.7869,95.9168,95.7569,95.7569,800.0
2015-12-30 14:00:00,95.95,95.96,95.84,95.84,700.0,95.8669,95.8768,95.7569,95.7569,700.0
2015-12-30 14:10:00,95.88,95.89,95.8,95.85,3100.0,95.7969,95.8069,95.717,95.7669,3100.0
2015-12-30 14:20:00,95.88,95.88,95.72,95.79,1588.0,95.7969,95.7969,95.6371,95.707,1588.0
2015-12-30 14:30:00,95.73,95.77,95.72,95.75,1400.0,95.647,95.687,95.6371,95.667,1400.0
2015-12-30 14:40:00,95.75,95.75,95.7,95.72,931.0,95.667,95.667,95.6171,95.6371,931.0
2015-12-30 14:50:00,95.68,95.77,95.68,95.74,1591.0,95.5971,95.687,95.5971,95.657,1591.0
2015-12-30 15:00:00,95.73,95.86,95.73,95.86,1027.0,95.647,95.7769,95.647,95.7769,1027.0
2015-12-30 15:10:00,95.85,95.92,95.78,95.92,1200.0,95.7669,95.8369,95.697,95.8369,1200.0
2015-12-30 15:20:00,95.92,96.02,95.88,95.9,3207.0,95.8369,95.9368,95.7969,95.8169,3207.0
2015-12-30 15:30:00,95.87,95.91,95.69,95.81,8358.0,95.7869,95.8269,95.6071,95.727,8358.0
2015-12-30 15:40:00,95.87,95.94,95.76,95.76,11030.0,95.7869,95.8569,95.677,95.677,11030.0
2015-12-30 15:50:00,95.74,95.74,95.4,95.4,8336.0,95.657,95.657,95.3173,95.3173,8336.0
2015-12-31 09:30:00,95.21,95.75,94.99,94.99,3292.0,95.1275,95.667,94.9077,94.9077,3292.0
2015-12-31 09:40:00,95.05,95.05,94.96,94.99,6930.0,94.9676,94.9676,94.8777,94.9077,6930.0
2015-12-31 09:50:00,94.79,95.0,94.77,94.99,600.0,94.7079,94.9177,94.6879,94.9077,600.0
2015-12-31 10:00:00,95.05,95.07,94.86,95.0,3791.0,94.9676,94.9876,94.7778,94.9177,3791.0
2015-12-31 10:10:00,95.05,95.05,94.96,94.97,300.0,94.9676,94.9676,94.8777,94.8877,300.0
2015-12-31 10:20:00,94.97,95.0,94.81,94.92,6317.0,94.8877,94.9177,94.7278,94.8377,6317.0
2015-12-31 10:30:00,95.04,95.22,95.0,95.22,2800.0,94.9576,95.1375,94.9177,95.1375,2800.0
2015-12-31 10:40:00,95.15,95.52,95.14,95.37,1600.0,95.0675,95.4372,95.0576,95.2874,1600.0
2015-12-31 10:50:00,95.54,95.54,95.35,95.35,1300.0,95.4572,95.4572,95.2674,95.2674,1300.0
2015-12-31 11:00:00,95.38,95.58,95.38,95.58,1100.0,95.2973,95.4972,95.2973,95.4972,1100.0
2015-12-31 11:10:00,95.38,95.46,95.24,95.24,2237.0,95.2973,95.3773,95.1575,95.1575,2237.0
2015-12-31 11:20:00,95.18,95.26,94.97,94.97,400.0,95.0975,95.1774,94.8877,94.8877,400.0
2015-12-31 11:30:00,95.12,95.17,95.05,95.08,1500.0,95.0376,95.0875,94.9676,94.9976,1500.0
2015-12-31 11:40:00,95.26,95.66,95.2,95.44,3196.0,95.1774,95.5771,95.1175,95.3573,3196.0
2015-12-31 11:50:00,95.42,95.87,95.41,95.87,1300.0,95.3373,95.7869,95.3273,95.7869,1300.0
2015-12-31 12:00:00,95.92,96.06,95.8,96.05,800.0,95.8369,95.9768,95.717,95.9668,800.0
2015-12-31 12:10:00,96.06,96.17,95.98,96.12,1000.0,95.9768,96.0867,95.8968,96.0367,1000.0
2015-12-31 12:20:00,96.1,96.28,95.87,95.87,3161.0,96.0167,96.1966,95.7869,95.7869,3161.0
2015-12-31 12:30:00,95.89,95.92,95.79,95.92,1900.0,95.8069,95.8369,95.707,95.8369,1900.0
2015-12-31 12:40:00,95.91,96.04,95.85,96.02,1100.0,95.8269,95.9568,95.7669,95.9368,1100.0
2015-12-31 12:50:00,95.97,96.02,95.86,95.86,1300.0,95.8868,95.9368,95.7769,95.7769,1300.0
2015-12-31 13:00:00,95.78,95.78,95.6,95.61,1155.0,95.697,95.697,95.5172,95.5271,1155.0
2015-12-31 13:10:00,95.51,95.51,95.35,95.35,1900.0,95.4272,95.4272,95.2674,95.2674,1900.0
2015-12-31 13:20:00,95.44,95.71,95.41,95.58,1560.0,95.3573,95.6271,95.3273,95.4972,1560.0
2015-12-31 13:30:00,95.48,95.57,95.47,95.57,300.0,95.3973,95.4872,95.3873,95.4872,300.0
2015-12-31 13:40:00,95.57,95.73,95.54,95.69,1200.0,95.4872,95.647,95.4572,95.6071,1200.0
2015-12-31 13:50:00,95.77,95.77,95.68,95.69,300.0,95.687,95.687,95.5971,95.6071,300.0
2015-12-31 14:00:00,95.77,95.77,95.62,95.62,1750.0,95.687,95.687,95.5371,95.5371,1750.0
2015-12-31 14:10:00,95.51,95.56,95.51,95.56,200.0,95.4272,95.4772,95.4272,95.4772,200.0
2015-12-31 14:20:00,95.56,95.65,95.19,95.19,1896.0,95.4772,95.5671,95.1075,95.1075,1896.0
2015-12-31 14:30:00,95.24,95.24,95.0,95.05,1900.0,95.1575,95.1575,94.9177,94.9676,1900.0
2015-12-31 14:40:00,95.01,95.17,94.99,95.17,1400.0,94.9277,95.0875,94.9077,95.0875,1400.0
2015-12-31 14:50:00,95.15,95.38,95.15,95.26,900.0,95.0675,95.2973,95.0675,95.1774,900.0
2015-12-31 15:00:00,95.17,95.17,94.9,94.94,2521.0,95.0875,95.0875,94.8178,94.8577,2521.0
2015-12-31 15:10:00,94.93,94.94,94.78,94.91,4519.0,94.8477,94.8577,94.6979,94.8278,4519.0
2015-12-31 15:20:00,94.91,94.95,94.82,94.87,3400.0,94.8278,94.8677,94.7378,94.7878,3400.0
2015-12-31 15:30:00,94.95,95.2,94.95,95.02,2708.0,94.8677,95.1175,94.8677,94.9377,2708.0
2015-12-31 15:40:00,94.93,94.93,94.62,94.67,5080.0,94.8477,94.8477,94.538,94.588,5080.0
2015-12-31 15:50:00,94.62,94.68,94.16,94.17,28914.0,94.538,94.598,94.0784,94.0884,28914.0
2016-01-04 09:30:00,93.33,93.43,92.17,92.48,5778.0,93.2491,93.349,92.0901,92.3999,5778.0
2016-01-04 09:40:00,92.18,92.18,91.63,91.91,1700.0,92.1001,92.1001,91.5506,91.8304,1700.0
2016-01-04 09:50:00,91.67,92.43,91.67,92.15,2500.0,91.5906,92.3499,91.5906,92.0701,2500.0
2016-01-04 10:00:00,92.1,92.21,91.83,92.1,6699.0,92.0202,92.1301,91.7504,92.0202,6699.0
2016-01-04 10:10:00,92.0,92.28,91.98,92.28,4200.0,91.9203,92.2,91.9003,92.2,4200.0
2016-01-04 10:20:00,92.16,92.67,92.16,92.4,2000.0,92.0801,92.5897,92.0801,92.3199,2000.0
2016-01-04 10:30:00,92.21,92.23,91.93,92.16,6700.0,92.1301,92.1501,91.8503,92.0801,6700.0
2016-01-04 10:40:00,92.2,92.2,91.84,92.2,2700.0,92.1201,92.1201,91.7604,92.1201,2700.0
2016-01-04 10:50:00,92.29,92.34,91.73,92.08,5200.0,92.21,92.26,91.6505,92.0002,5200.0
2016-01-04 11:00:00,92.05,92.12,91.7,91.84,5700.0,91.9702,92.0402,91.6205,91.7604,5700.0
2016-01-04 11:10:00,91.9,91.9,91.63,91.77,3100.0,91.8204,91.8204,91.5506,91.6905,3100.0
2016-01-04 11:20:00,91.63,92.18,91.56,91.9,4150.0,91.5506,92.1001,91.4807,91.8204,4150.0
2016-01-04 11:30:00,91.95,92.27,91.9,92.19,3950.0,91.8703,92.19,91.8204,92.1101,3950.0
2016-01-04 11:40:00,92.07,92.26,92.0,92.05,7670.0,91.9902,92.18,91.9203,91.9702,7670.0
2016-01-04 11:50:00,92.04,92.15,91.95,92.03,3000.0,91.9602,92.0701,91.8703,91.9502,3000.0
2016-01-04 12:00:00,92.01,92.13,91.9,92.13,3500.0,91.9303,92.0502,91.8204,92.0502,3500.0
2016-01-04 12:10:00,92.0,92.04,91.72,91.9,3588.0,91.9203,91.9602,91.6405,91.8204,3588.0
2016-01-04 12:20:00,91.73,91.75,91.33,91.63,3792.0,91.6505,91.6705,91.2509,91.5506,3792.0
2016-01-04 12:30:00,91.47,91.89,91.38,91.85,3746.0,91.3907,91.8104,91.3008,91.7704,3746.0
2016-01-04 12:40:00,91.87,92.27,91.86,92.15,1000.0,91.7904,92.19,91.7804,92.0701,1000.0
2016-01-04 12:50:00,92.15,92.18,91.93,91.94,1600.0,92.0701,92.1001,91.8503,91.8603,1600.0
2016-01-04 13:00:00,92.06,92.3,92.06,92.14,1800.0,91.9802,92.22,91.9802,92.0602,1800.0
2016-01-04 13:10:00,92.16,92.16,91.96,92.0,3350.0,92.0801,92.0801,91.8803,91.9203,3350.0
2016-01-04 13:20:00,92.09,92.25,91.95,92.16,6780.0,92.0102,92.1701,91.8703,92.0801,6780.0
2016-01-04 13:30:00,92.15,92.22,92.0,92.22,1883.0,92.0701,92.1401,91.9203,92.1401,1883.0
2016-01-04 13:40:00,92.3,92.3,91.93,92.24,5131.0,92.22,92.22,91.8503,92.1601,5131.0
2016-01-04 13:50:00,92.19,92.22,92.0,92.0,812.0,92.1101,92.1401,91.9203,91.9203,812.0
2016-01-04 14:00:00,92.0,92.06,91.83,92.01,5781.0,91.9203,91.9802,91.7504,91.9303,5781.0
2016-01-04 14:10:00,92.12,92.17,91.87,92.07,3000.0,92.0402,92.0901,91.7904,91.9902,3000.0
2016-01-04 14:20:00,92.23,92.39,92.03,92.18,1800.0,92.1501,92.3099,91.9502,92.1001,1800.0
2016-01-04 14:30:00,92.01,92.1,91.98,92.1,4014.0,91.9303,92.0202,91.9003,92.0202,4014.0
2016-01-04 14:40:00,92.04,92.19,92.01,92.01,934.0,91.9602,92.1101,91.9303,91.9303,934.0
2016-01-04 14:50:00,92.04,92.26,92.0,92.2,3001.0,91.9602,92.18,91.9203,92.1201,3001.0
2016-01-04 15:00:00,92.21,92.21,92.0,92.19,3532.0,92.1301,92.1301,91.9203,92.1101,3532.0
2016-01-04 15:10:00,92.03,92.09,91.93,92.09,6999.0,91.9502,92.0102,91.8503,92.0102,6999.0
2016-01-04 15:20:00,92.09,92.1,91.84,92.03,11466.0,92.0102,92.0202,91.7604,91.9502,11466.0
2016-01-04 15:30:00,92.01,92.15,91.97,92.15,9025.0,91.9303,92.0701,91.8903,92.0701,9025.0
2016-01-04 15:40:00,92.15,92.9,92.08,92.72,14048.0,92.0701,92.8195,92.0002,92.6397,14048.0
2016-01-04 15:50:00,92.77,93.08,92.68,93.07,43551.0,92.6896,92.9993,92.5997,92.9893,43551.0
2016-01-05 09:30:00,93.11,93.54,92.92,93.54,3025.0,93.0293,93.4589,92.8395,93.4589,3025.0
2016-01-05 09:40:00,93.5,94.0,93.48,93.85,1115.0,93.419,93.9185,93.399,93.7687,1115.0
2016-01-05 09:50:00,93.69,93.99,93.68,93.93,2133.0,93.6088,93.9086,93.5988,93.8486,2133.0
2016-01-05 10:00:00,93.68,93.8,93.59,93.7,1400.0,93.5988,93.7187,93.5089,93.6188,1400.0
2016-01-05 10:10:00,93.74,93.75,93.53,93.53,1900.0,93.6588,93.6688,93.4489,93.4489,1900.0
2016-01-05 10:20:00,93.5,93.5,92.89,92.89,5900.0,93.419,93.419,92.8095,92.8095,5900.0
2016-01-05 10:30:00,92.96,93.31,92.81,93.31,2720.0,92.8794,93.2291,92.7296,93.2291,2720.0
2016-01-05 10:40:00,93.59,93.75,93.52,93.68,2622.0,93.5089,93.6688,93.439,93.5988,2622.0
2016-01-05 10:50:00,93.71,93.75,93.6,93.64,2600.0,93.6288,93.6688,93.5189,93.5589,2600.0
2016-01-05 11:00:00,93.62,93.67,93.51,93.51,7026.0,93.5389,93.5888,93.429,93.429,7026.0
2016-01-05 11:10:00,93.5,93.54,93.26,93.31,2600.0,93.419,93.4589,93.1792,93.2291,2600.0
2016-01-05 11:20:00,93.26,93.6,93.25,93.55,5400.0,93.1792,93.5189,93.1692,93.4689,5400.0
2016-01-05 11:30:00,93.58,93.74,93.55,93.66,4100.0,93.4989,93.6588,93.4689,93.5788,4100.0
2016-01-05 11:40:00,93.6,93.7,93.58,93.7,1400.0,93.5189,93.6188,93.4989,93.6188,1400.0
2016-01-05 11:50:00,93.62,93.71,93.59,93.68,5973.0,93.5389,93.6288,93.5089,93.5988,5973.0
2016-01-05 12:00:00,93.62,93.66,93.35,93.49,4700.0,93.5389,93.5788,93.2691,93.409,4700.0
2016-01-05 12:10:00,93.55,93.55,93.36,93.38,3500.0,93.4689,93.4689,93.2791,93.2991,3500.0
2016-01-05 12:20:00,93.34,93.56,93.33,93.56,3100.0,93.2591,93.4789,93.2491,93.4789,3100.0
2016-01-05 12:30:00,93.62,93.62,93.57,93.57,200.0,93.5389,93.5389,93.4889,93.4889,200.0
2016-01-05 12:40:00,93.57,93.6,93.36,93.5,2568.0,93.4889,93.5189,93.2791,93.419,2568.0
2016-01-05 12:50:00,93.48,93.6,93.47,93.6,863.0,93.399,93.5189,93.389,93.5189,863.0
2016-01-05 13:00:00,93.54,93.58,93.46,93.56,2660.0,93.4589,93.4989,93.379,93.4789,2660.0
2016-01-05 13:10:00,93.59,93.59,93.33,93.5,5332.0,93.5089,93.5089,93.2491,93.419,5332.0
2016-01-05 13:20:00,93.52,93.65,93.39,93.65,9700.0,93.439,93.5688,93.3091,93.5688,9700.0
2016-01-05 13:30:00,93.53,93.73,93.5,93.56,4828.0,93.4489,93.6488,93.419,93.4789,4828.0
2016-01-05 13:40:00,93.74,94.03,93.65,94.01,15211.0,93.6588,93.9485,93.5688,93.9285,15211.0
2016-01-05 13:50:00,94.06,94.21,94.06,94.21,900.0,93.9785,94.1284,93.9785,94.1284,900.0
2016-01-05 14:00:00,94.17,94.2,94.1,94.18,7900.0,94.0884,94.1184,94.0185,94.0984,7900.0
2016-01-05 14:10:00,94.14,94.31,94.14,94.31,4200.0,94.0584,94.2283,94.0584,94.2283,4200.0
2016-01-05 14:20:00,94.4,94.54,94.4,94.52,900.0,94.3182,94.4581,94.3182,94.4381,900.0
2016-01-05 14:30:00,94.24,94.34,94.21,94.29,1327.0,94.1583,94.2582,94.1284,94.2083,1327.0
2016-01-05 14:40:00,94.34,94.44,94.3,94.37,3796.0,94.2582,94.3582,94.2183,94.2882,3796.0
2016-01-05 14:50:00,94.44,94.47,94.32,94.32,1365.0,94.3582,94.3881,94.2383,94.2383,1365.0
2016-01-05 15:00:00,94.25,94.29,94.07,94.07,1520.0,94.1683,94.2083,93.9885,93.9885,1520.0
2016-01-05 15:10:00,94.11,94.21,94.05,94.13,2690.0,94.0284,94.1284,93.9685,94.0484,2690.0
2016-01-05 15:20:00,94.07,94.32,94.01,94.32,4960.0,93.9885,94.2383,93.9285,94.2383,4960.0
2016-01-05 15:30:00,94.24,94.43,94.04,94.16,9576.0,94.1583,94.3482,93.9585,94.0784,9576.0
2016-01-05 15:40:00,94.25,94.3,94.0,94.05,18585.0,94.1683,94.2183,93.9185,93.9685,18585.0
2016-01-05 15:50:00,94.0,94.13,93.97,94.03,12683.0,93.9185,94.0484,93.8886,93.9485,12683.0
2016-01-06 09:30:00,92.76,93.6,91.98,93.25,7844.0,92.6796,93.5189,91.9003,93.1692,7844.0
2016-01-06 09:40:00,93.25,94.16,93.25,93.5,10489.0,93.1692,94.0784,93.1692,93.419,10489.0
2016-01-06 09:50:00,93.51,93.84,93.51,93.84,2200.0,93.429,93.7587,93.429,93.7587,2200.0
2016-01-06 10:00:00,93.92,93.92,93.58,93.83,4786.0,93.8386,93.8386,93.4989,93.7487,4786.0
2016-01-06 10:10:00,93.83,94.08,93.68,94.08,3350.0,93.7487,93.9985,93.5988,93.9985,3350.0
2016-01-06 10:20:00,94.09,94.66,94.09,94.53,23100.0,94.0085,94.578,94.0085,94.4481,23100.0
2016-01-06 10:30:00,94.43,94.5,93.96,94.04,5000.0,94.3482,94.4181,93.8786,93.9585,5000.0
2016-01-06 10:40:00,93.98,94.08,93.87,93.98,4509.0,93.8986,93.9985,93.7887,93.8986,4509.0
2016-01-06 10:50:00,93.84,93.95,93.76,93.9,2164.0,93.7587,93.8686,93.6787,93.8186,2164.0
2016-01-06 11:00:00,93.88,94.04,93.78,93.84,5510.0,93.7986,93.9585,93.6987,93.7587,5510.0
2016-01-06 11:10:00,93.78,93.82,93.46,93.5,2970.0,93.6987,93.7387,93.379,93.419,2970.0
2016-01-06 11:20:00,93.55,93.88,93.55,93.85,3639.0,93.4689,93.7986,93.4689,93.7687,3639.0
2016-01-06 11:30:00,93.81,93.94,93.76,93.84,3000.0,93.7287,93.8586,93.6787,93.7587,3000.0
2016-01-06 11:40:00,93.9,94.07,93.78,94.06,11305.0,93.8186,93.9885,93.6987,93.9785,11305.0
2016-01-06 11:50:00,94.06,94.51,94.05,94.14,14800.0,93.9785,94.4281,93.9685,94.0584,14800.0
2016-01-06 12:00:00,94.12,94.13,93.69,93.75,4246.0,94.0384,94.0484,93.6088,93.6688,4246.0
2016-01-06 12:10:00,93.75,94.01,93.67,93.94,5400.0,93.6688,93.9285,93.5888,93.8586,5400.0
2016-01-06 12:20:00,93.93,94.02,93.73,93.83,5550.0,93.8486,93.9385,93.6488,93.7487,5550.0
2016-01-06 12:30:00,93.78,94.28,93.78,94.28,9500.0,93.6987,94.1983,93.6987,94.1983,9500.0
2016-01-06 12:40:00,94.37,94.37,93.76,94.1,11516.0,94.2882,94.2882,93.6787,94.0185,11516.0
2016-01-06 12:50:00,94.16,94.47,94.0,94.4,9504.0,94.0784,94.3881,93.9185,94.3182,9504.0
2016-01-06 13:00:00,94.29,94.44,94.16,94.2,6175.0,94.2083,94.3582,94.0784,94.1184,6175.0
2016-01-06 13:10:00,94.16,94.16,93.91,94.01,11304.0,94.0784,94.0784,93.8286,93.9285,11304.0
2016-01-06 13:20:00,94.0,94.06,93.94,94.04,3357.0,93.9185,93.9785,93.8586,93.9585,3357.0
2016-01-06 13:30:00,94.05,94.32,94.05,94.2,2300.0,93.9685,94.2383,93.9685,94.1184,2300.0
2016-01-06 13:40:00,94.19,94.19,93.94,93.99,2840.0,94.1084,94.1084,93.8586,93.9086,2840.0
2016-01-06 13:50:00,94.0,94.3,93.99,94.3,2508.0,93.9185,94.2183,93.9086,94.2183,2508.0
2016-01-06 14:00:00,94.34,94.34,94.07,94.16,3125.0,94.2582,94.2582,93.9885,94.0784,3125.0
2016-01-06 14:10:00,94.2,94.36,94.11,94.16,2800.0,94.1184,94.2782,94.0284,94.0784,2800.0
2016-01-06 14:20:00,94.16,94.21,93.96,94.16,3900.0,94.0784,94.1284,93.8786,94.0784,3900.0
2016-01-06 14:30:00,94.1,94.11,93.85,93.85,2400.0,94.0185,94.0284,93.7687,93.7687,2400.0
2016-01-06 14:40:00,93.79,93.97,93.75,93.95,3300.0,93.7087,93.8886,93.6688,93.8686,3300.0
2016-01-06 14:50:00,93.97,94.24,93.87,94.24,7434.0,93.8886,94.1583,93.7887,94.1583,7434.0
2016-01-06 15:00:00,94.07,94.21,93.99,94.19,6000.0,93.9885,94.1284,93.9086,94.1084,6000.0
2016-01-06 15:10:00,94.15,94.5,94.14,94.33,9353.0,94.0684,94.4181,94.0584,94.2483,9353.0
2016-01-06 15:20:00,94.31,94.38,94.08,94.13,17378.0,94.2283,94.2982,93.9985,94.0484,17378.0
2016-01-06 15:30:00,94.11,94.42,93.89,94.01,13055.0,94.0284,94.3382,93.8086,93.9285,13055.0
2016-01-06 15:40:00,94.04,94.13,93.97,94.09,17658.0,93.9585,94.0484,93.8886,94.0085,17658.0
2016-01-06 15:50:00,94.09,94.09,93.92,93.96,20817.0,94.0085,94.0085,93.8386,93.8786,20817.0
2016-01-07 09:30:00,92.32,92.55,92.31,92.55,1572.0,92.24,92.4698,92.23,92.4698,1572.0
2016-01-07 09:40:00,93.06,93.66,93.04,93.66,500.0,92.9794,93.5788,92.9594,93.5788,500.0
2016-01-07 09:50:00,93.69,93.69,92.96,93.19,2100.0,93.6088,93.6088,92.8794,93.1092,2100.0
2016-01-07 10:00:00,93.23,93.25,92.94,93.11,4408.0,93.1492,93.1692,92.8595,93.0293,4408.0
2016-01-07 10:10:00,93.19,93.53,92.95,93.46,1600.0,93.1092,93.4489,92.8695,93.379,1600.0
2016-01-07 10:20:00,93.18,93.4,93.09,93.21,3527.0,93.0993,93.3191,93.0093,93.1292,3527.0
2016-01-07 10:30:00,92.97,93.59,92.97,93.01,3300.0,92.8894,93.5089,92.8894,92.9294,3300.0
2016-01-07 10:40:00,93.01,93.31,92.94,93.19,5313.0,92.9294,93.2291,92.8595,93.1092,5313.0
2016-01-07 10:50:00,93.26,93.49,93.2,93.49,1610.0,93.1792,93.409,93.1192,93.409,1610.0
2016-01-07 11:00:00,93.26,93.44,92.91,92.91,4900.0,93.1792,93.359,92.8295,92.8295,4900.0
2016-01-07 11:10:00,92.98,93.24,92.72,92.82,8005.0,92.8994,93.1592,92.6397,92.7396,8005.0
2016-01-07 11:20:00,92.75,93.05,92.45,92.85,10113.0,92.6696,92.9694,92.3699,92.7695,10113.0
2016-01-07 11:30:00,92.76,93.01,92.58,92.98,3901.0,92.6796,92.9294,92.4998,92.8994,3901.0
2016-01-07 11:40:00,92.95,93.27,92.88,92.98,8300.0,92.8695,93.1892,92.7995,92.8994,8300.0
2016-01-07 11:50:00,92.94,93.17,92.9,93.13,4000.0,92.8595,93.0893,92.8195,93.0493,4000.0
2016-01-07 12:00:00,93.04,93.11,92.89,93.0,3584.0,92.9594,93.0293,92.8095,92.9194,3584.0
2016-01-07 12:10:00,92.97,93.04,92.85,93.0,1400.0,92.8894,92.9594,92.7695,92.9194,1400.0
2016-01-07 12:20:00,93.0,93.0,93.0,93.0,300.0,92.9194,92.9194,92.9194,92.9194,300.0
2016-01-07 12:30:00,93.09,93.16,92.86,92.98,4000.0,93.0093,93.0793,92.7795,92.8994,4000.0
2016-01-07 12:40:00,92.78,93.05,92.78,92.92,2337.0,92.6996,92.9694,92.6996,92.8395,2337.0
2016-01-07 12:50:00,92.96,93.06,92.67,92.71,3827.0,92.8794,92.9794,92.5897,92.6297,3827.0
2016-01-07 13:00:00,92.49,92.75,92.46,92.46,7200.0,92.4099,92.6696,92.3799,92.3799,7200.0
2016-01-07 13:10:00,92.59,92.59,92.13,92.23,3600.0,92.5098,92.5098,92.0502,92.1501,3600.0
2016-01-07 13:20:00,92.2,92.5,92.1,92.48,4602.0,92.1201,92.4198,92.0202,92.3999,4602.0
2016-01-07 13:30:00,92.52,92.52,91.99,92.01,5984.0,92.4398,92.4398,91.9103,91.9303,5984.0
2016-01-07 13:40:00,92.07,92.43,92.07,92.23,5100.0,91.9902,92.3499,91.9902,92.1501,5100.0
2016-01-07 13:50:00,92.28,92.42,92.04,92.04,2900.0,92.2,92.3399,91.9602,91.9602,2900.0
2016-01-07 14:00:00,92.06,92.43,91.93,92.2,10132.0,91.9802,92.3499,91.8503,92.1201,10132.0
2016-01-07 14:10:00,92.17,92.4,92.17,92.4,4900.0,92.0901,92.3199,92.0901,92.3199,4900.0
2016-01-07 14:20:00,92.36,92.39,92.26,92.26,2800.0,92.28,92.3099,92.18,92.18,2800.0
2016-01-07 14:30:00,92.22,92.33,91.99,92.33,3800.0,92.1401,92.25,91.9103,92.25,3800.0
2016-01-07 14:40:00,92.36,92.43,92.36,92.43,900.0,92.28,92.3499,92.28,92.3499,900.0
2016-01-07 14:50:00,92.52,92.58,92.44,92.48,3781.0,92.4398,92.4998,92.3599,92.3999,3781.0
2016-01-07 15:00:00,92.18,92.24,92.02,92.2,2991.0,92.1001,92.1601,91.9403,92.1201,2991.0
2016-01-07 15:10:00,92.23,92.28,92.05,92.05,3900.0,92.1501,92.2,91.9702,91.9702,3900.0
2016-01-07 15:20:00,91.92,91.99,91.48,91.61,7587.0,91.8403,91.9103,91.4007,91.5306,7587.0
2016-01-07 15:30:00,91.63,91.9,91.58,91.9,8929.0,91.5506,91.8204,91.5006,91.8204,8929.0
2016-01-07 15:40:00,91.9,92.0,91.76,91.81,17709.0,91.8204,91.9203,91.6805,91.7304,17709.0
2016-01-07 15:50:00,91.81,91.83,91.41,91.42,21882.0,91.7304,91.7504,91.3308,91.3408,21882.0
2016-01-08 09:30:00,91.85,92.03,91.63,92.03,5613.0,91.7704,91.9502,91.5506,91.9502,5613.0
2016-01-08 09:40:00,91.62,91.93,91.51,91.68,1709.0,91.5406,91.8503,91.4307,91.6006,1709.0
2016-01-08 09:50:00,91.56,91.87,91.55,91.87,1600.0,91.4807,91.7904,91.4707,91.7904,1600.0
2016-01-08 10:00:00,91.76,91.76,91.32,91.34,1600.0,91.6805,91.6805,91.2409,91.2608,1600.0
2016-01-08 10:10:00,91.34,91.4,91.2,91.32,2000.0,91.2608,91.3208,91.121,91.2409,2000.0
2016-01-08 10:20:00,91.16,91.37,90.87,90.87,2300.0,91.081,91.2908,90.7913,90.7913,2300.0
2016-01-08 10:30:00,91.09,91.18,90.67,90.67,1776.0,91.0111,91.101,90.5914,90.5914,1776.0
2016-01-08 10:40:00,90.65,90.84,90.21,90.53,12310.0,90.5714,90.7613,90.1318,90.4515,12310.0
2016-01-08 10:50:00,90.53,90.9,90.09,90.79,14924.0,90.4515,90.8212,90.0119,90.7113,14924.0
2016-01-08 11:00:00,90.76,91.22,90.76,90.78,4300.0,90.6813,91.141,90.6813,90.7013,4300.0
2016-01-08 11:10:00,90.82,90.84,90.64,90.64,1000.0,90.7413,90.7613,90.5615,90.5615,1000.0
2016-01-08 11:20:00,90.58,90.75,89.9,89.96,4900.0,90.5015,90.6714,89.8221,89.882,4900.0
2016-01-08 11:30:00,90.0,90.01,89.63,89.82,6000.0,89.922,89.932,89.5523,89.7422,6000.0
2016-01-08 11:40:00,89.65,89.87,89.61,89.87,1300.0,89.5723,89.7921,89.5323,89.7921,1300.0
2016-01-08 11:50:00,89.9,90.06,89.85,90.02,3900.0,89.8221,89.982,89.7721,89.942,3900.0
2016-01-08 12:00:00,90.05,90.33,90.03,90.33,2926.0,89.972,90.2517,89.952,90.2517,2926.0
2016-01-08 12:10:00,90.22,90.22,90.1,90.22,1400.0,90.1418,90.1418,90.0219,90.1418,1400.0
2016-01-08 12:20:00,90.26,90.39,90.19,90.19,850.0,90.1818,90.3117,90.1118,90.1118,850.0
2016-01-08 12:30:00,90.29,90.31,90.1,90.17,2550.0,90.2118,90.2317,90.0219,90.0919,2550.0
2016-01-08 12:40:00,90.17,90.26,90.12,90.16,6060.0,90.0919,90.1818,90.0419,90.0819,6060.0
2016-01-08 12:50:00,90.1,90.28,89.97,90.28,1500.0,90.0219,90.2018,89.892,90.2018,1500.0
2016-01-08 13:00:00,90.25,90.25,89.91,90.03,7900.0,90.1718,90.1718,89.8321,89.952,7900.0
2016-01-08 13:10:00,90.1,90.1,89.96,89.96,300.0,90.0219,90.0219,89.882,89.882,300.0
2016-01-08 13:20:00,90.07,90.07,89.9,90.0,3400.0,89.9919,89.9919,89.8221,89.922,3400.0
2016-01-08 13:30:00,90.06,90.14,90.06,90.14,700.0,89.982,90.0619,89.982,90.0619,700.0
2016-01-08 13:40:00,90.15,90.15,89.96,90.03,3000.0,90.0719,90.0719,89.882,89.952,3000.0
2016-01-08 13:50:00,89.94,90.03,89.92,89.97,1800.0,89.8621,89.952,89.8421,89.892,1800.0
2016-01-08 14:00:00,89.98,90.04,89.93,89.93,7104.0,89.902,89.962,89.8521,89.8521,7104.0
2016-01-08 14:10:00,89.98,89.99,89.78,89.99,3100.0,89.902,89.912,89.7022,89.912,3100.0
2016-01-08 14:20:00,89.86,89.87,89.56,89.75,1800.0,89.7821,89.7921,89.4824,89.6722,1800.0
2016-01-08 14:30:00,89.62,89.82,89.61,89.75,3600.0,89.5423,89.7422,89.5323,89.6722,3600.0
2016-01-08 14:40:00,89.77,89.81,89.58,89.8,6909.0,89.6922,89.7322,89.5024,89.7222,6909.0
2016-01-08 14:50:00,89.65,89.65,89.28,89.46,8796.0,89.5723,89.5723,89.2026,89.3825,8796.0
2016-01-08 15:00:00,89.45,89.56,89.32,89.46,4200.0,89.3725,89.4824,89.2426,89.3825,4200.0
2016-01-08 15:10:00,89.46,89.53,89.31,89.39,8000.0,89.3825,89.4524,89.2326,89.3125,8000.0
2016-01-08 15:20:00,89.45,89.48,89.29,89.29,7800.0,89.3725,89.4025,89.2126,89.2126,7800.0
2016-01-08 15:30:00,89.25,89.39,89.07,89.32,12397.0,89.1727,89.3125,88.9928,89.2426,12397.0
2016-01-08 15:40:00,89.2,89.3,88.8,88.8,15700.0,89.1227,89.2226,88.723,88.723,15700.0
2016-01-08 15:50:00,88.82,89.12,88.63,88.93,42539.0,88.743,89.0428,88.5532,88.8529,42539.0
2016-01-11 09:30:00,89.31,89.31,88.87,88.9,1301.0,89.2326,89.2326,88.793,88.823,1301.0
2016-01-11 09:40:00,89.09,89.38,89.08,89.15,2200.0,89.0128,89.3025,89.0028,89.0727,2200.0
2016-01-11 09:50:00,89.12,89.15,88.95,89.09,3300.0,89.0428,89.0727,88.8729,89.0128,3300.0
2016-01-11 10:00:00,89.09,89.36,89.07,89.21,1700.0,89.0128,89.2826,88.9928,89.1327,1700.0
2016-01-11 10:10:00,89.28,89.4,88.99,88.99,18720.0,89.2026,89.3225,88.9129,88.9129,18720.0
2016-01-11 10:20:00,89.3,89.46,89.0,89.08,10033.0,89.2226,89.3825,88.9229,89.0028,10033.0
2016-01-11 10:30:00,89.07,89.16,89.01,89.02,3700.0,88.9928,89.0827,88.9329,88.9429,3700.0
2016-01-11 10:40:00,89.0,89.16,88.98,89.07,5800.0,88.9229,89.0827,88.9029,88.9928,5800.0
2016-01-11 10:50:00,89.11,89.16,88.97,89.16,6410.0,89.0328,89.0827,88.8929,89.0827,6410.0
2016-01-11 11:00:00,89.11,89.17,88.98,89.01,6110.0,89.0328,89.0927,88.9029,88.9329,6110.0
2016-01-11 11:10:00,89.02,89.06,88.98,89.01,2500.0,88.9429,88.9828,88.9029,88.9329,2500.0
2016-01-11 11:20:00,89.0,89.21,88.98,89.08,6900.0,88.9229,89.1327,88.9029,89.0028,6900.0
2016-01-11 11:30:00,89.09,89.17,89.0,89.17,1500.0,89.0128,89.0927,88.9229,89.0927,1500.0
2016-01-11 11:40:00,89.26,89.35,89.04,89.04,2817.0,89.1826,89.2726,88.9628,88.9628,2817.0
2016-01-11 11:50:00,89.11,89.39,89.06,89.36,3650.0,89.0328,89.3125,88.9828,89.2826,3650.0
2016-01-11 12:00:00,89.29,89.31,89.1,89.1,2100.0,89.2126,89.2326,89.0228,89.0228,2100.0
2016-01-11 12:10:00,89.0,89.04,88.97,89.03,6900.0,88.9229,88.9628,88.8929,88.9528,6900.0
2016-01-11 12:20:00,89.0,89.13,88.98,89.06,1437.0,88.9229,89.0528,88.9029,88.9828,1437.0
2016-01-11 12:30:00,89.08,89.11,88.99,89.0,2900.0,89.0028,89.0328,88.9129,88.9229,2900.0
2016-01-11 12:40:00,88.99,89.11,88.99,89.01,3232.0,88.9129,89.0328,88.9129,88.9329,3232.0
2016-01-11 12:50:00,89.0,89.07,88.69,88.69,7405.0,88.9229,88.9928,88.6131,88.6131,7405.0
2016-01-11 13:00:00,88.65,88.65,88.5,88.51,3195.0,88.5732,88.5732,88.4233,88.4333,3195.0
2016-01-11 13:10:00,88.53,88.7,88.53,88.69,8047.0,88.4533,88.6231,88.4533,88.6131,8047.0
2016-01-11 13:20:00,88.67,88.67,88.55,88.55,2100.0,88.5932,88.5932,88.4733,88.4733,2100.0
2016-01-11 13:30:00,88.58,88.68,88.54,88.54,8728.0,88.5032,88.6032,88.4633,88.4633,8728.0
2016-01-11 13:40:00,88.54,88.58,88.54,88.55,13305.0,88.4633,88.5032,88.4633,88.4733,13305.0
2016-01-11 13:50:00,88.55,88.61,88.5,88.54,5000.0,88.4733,88.5332,88.4233,88.4633,5000.0
2016-01-11 14:00:00,88.54,88.68,88.5,88.68,3100.0,88.4633,88.6032,88.4233,88.6032,3100.0
2016-01-11 14:10:00,88.72,88.91,88.71,88.84,2440.0,88.6431,88.833,88.6331,88.763,2440.0
2016-01-11 14:20:00,88.82,89.08,88.81,88.93,2100.0,88.743,89.0028,88.733,88.8529,2100.0
2016-01-11 14:30:00,88.96,89.01,88.87,88.97,2000.0,88.8829,88.9329,88.793,88.8929,2000.0
2016-01-11 14:40:00,89.05,89.21,88.99,89.12,2601.0,88.9728,89.1327,88.9129,89.0428,2601.0
2016-01-11 14:50:00,88.97,89.03,88.78,88.78,2200.0,88.8929,88.9528,88.7031,88.7031,2200.0
2016-01-11 15:00:00,88.87,88.95,88.79,88.82,3500.0,88.793,88.8729,88.7131,88.743,3500.0
2016-01-11 15:10:00,88.79,88.92,88.57,88.74,6889.0,88.7131,88.8429,88.4932,88.6631,6889.0
2016-01-11 15:20:00,88.73,89.4,88.73,89.18,4700.0,88.6531,89.3225,88.6531,89.1027,4700.0
2016-01-11 15:30:00,89.18,89.79,89.18,89.68,3649.0,89.1027,89.7122,89.1027,89.6023,3649.0
2016-01-11 15:40:00,89.66,89.76,89.52,89.54,3697.0,89.5823,89.6822,89.4424,89.4624,3697.0
2016-01-11 15:50:00,89.67,89.67,89.33,89.34,10201.0,89.5923,89.5923,89.2526,89.2626,10201.0
2016-01-12 09:30:00,89.99,90.06,89.36,89.9,2455.0,89.912,89.982,89.2826,89.8221,2455.0
2016-01-12 09:40:00,90.04,90.18,89.69,90.04,23500.0,89.962,90.1019,89.6123,89.962,23500.0
2016-01-12 09:50:00,90.04,90.21,89.93,90.0,17600.0,89.962,90.1318,89.8521,89.922,17600.0
2016-01-12 10:00:00,90.05,90.1,89.59,89.59,16200.0,89.972,90.0219,89.5124,89.5124,16200.0
2016-01-12 10:10:00,89.79,89.85,89.24,89.24,9435.0,89.7122,89.7721,89.1627,89.1627,9435.0
2016-01-12 10:20:00,89.27,89.33,88.86,88.94,2100.0,89.1926,89.2526,88.783,88.8629,2100.0
2016-01-12 10:30:00,89.07,89.62,88.99,88.99,6657.0,88.9928,89.5423,88.9129,88.9129,6657.0
2016-01-12 10:40:00,88.96,89.0,88.72,88.79,6607.0,88.8829,88.9229,88.6431,88.7131,6607.0
2016-01-12 10:50:00,88.68,88.84,88.68,88.8,4100.0,88.6032,88.763,88.6032,88.723,4100.0
2016-01-12 11:00:00,88.82,88.85,88.14,88.15,29505.0,88.743,88.773,88.0636,88.0736,29505.0
2016-01-12 11:10:00,88.12,88.31,88.08,88.16,9400.0,88.0436,88.2335,88.0037,88.0836,9400.0
2016-01-12 11:20:00,88.24,88.24,87.77,87.77,10235.0,88.1635,88.1635,87.6939,87.6939,10235.0
2016-01-12 11:30:00,87.66,87.67,87.02,87.02,8790.0,87.584,87.594,86.9446,86.9446,8790.0
2016-01-12 11:40:00,87.15,87.46,87.15,87.45,3500.0,87.0745,87.3842,87.0745,87.3742,3500.0
2016-01-12 11:50:00,87.56,87.81,87.51,87.63,3000.0,87.4841,87.7339,87.4342,87.5541,3000.0
2016-01-12 12:00:00,87.75,87.8,87.55,87.64,7600.0,87.674,87.7239,87.4741,87.5641,7600.0
2016-01-12 12:10:00,87.65,87.65,87.32,87.49,9671.0,87.574,87.574,87.2443,87.4142,9671.0
2016-01-12 12:20:00,87.47,87.47,87.12,87.31,20795.0,87.3942,87.3942,87.0445,87.2343,20795.0
2016-01-12 12:30:00,87.27,87.34,87.04,87.23,8767.0,87.1944,87.2643,86.9646,87.1544,8767.0
2016-01-12 12:40:00,87.26,87.74,87.23,87.74,6800.0,87.1844,87.664,87.1544,87.664,6800.0
2016-01-12 12:50:00,87.63,87.74,87.47,87.55,5000.0,87.5541,87.664,87.3942,87.4741,5000.0
2016-01-12 13:00:00,87.6,87.71,87.49,87.69,5611.0,87.5241,87.634,87.4142,87.614,5611.0
2016-01-12 13:10:00,87.76,87.76,87.52,87.59,3300.0,87.6839,87.6839,87.4442,87.5141,3300.0
2016-01-12 13:20:00,87.61,87.61,87.44,87.58,8220.0,87.5341,87.5341,87.3642,87.5041,8220.0
2016-01-12 13:30:00,87.54,87.6,87.42,87.5,6320.0,87.4641,87.5241,87.3442,87.4242,6320.0
2016-01-12 13:40:00,87.42,87.43,87.33,87.4,2200.0,87.3442,87.3542,87.2543,87.3243,2200.0
2016-01-12 13:50:00,87.43,87.45,87.22,87.22,3500.0,87.3542,87.3742,87.1444,87.1444,3500.0
2016-01-12 14:00:00,87.16,87.23,86.86,87.0,7700.0,87.0845,87.1544,86.7847,86.9246,7700.0
2016-01-12 14:10:00,87.0,87.04,86.8,86.81,6873.0,86.9246,86.9646,86.7248,86.7348,6873.0
2016-01-12 14:20:00,86.77,87.15,86.75,87.11,7161.0,86.6948,87.0745,86.6748,87.0345,7161.0
2016-01-12 14:30:00,87.08,87.39,87.08,87.37,8020.0,87.0045,87.3143,87.0045,87.2943,8020.0
2016-01-12 14:40:00,87.46,87.46,87.21,87.36,10050.0,87.3842,87.3842,87.1344,87.2843,10050.0
2016-01-12 14:50:00,87.34,87.61,87.34,87.55,7897.0,87.2643,87.5341,87.2643,87.4741,7897.0
2016-01-12 15:00:00,87.59,87.59,87.26,87.26,13780.0,87.5141,87.5141,87.1844,87.1844,13780.0
2016-01-12 15:10:00,87.3,87.37,87.19,87.37,11455.0,87.2243,87.2943,87.1144,87.2943,11455.0
2016-01-12 15:20:00,87.51,88.16,87.51,88.08,6058.0,87.4342,88.0836,87.4342,88.0037,6058.0
2016-01-12 15:30:00,88.06,88.18,87.86,88.11,7004.0,87.9837,88.1036,87.7839,88.0336,7004.0
2016-01-12 15:40:00,88.1,88.12,87.97,87.99,9940.0,88.0237,88.0436,87.8938,87.9137,9940.0
2016-01-12 15:50:00,88.02,88.46,87.94,88.41,24361.0,87.9437,88.3833,87.8638,88.3334,24361.0
2016-01-13 09:30:00,88.75,88.78,88.51,88.68,2097.0,88.6731,88.7031,88.4333,88.6032,2097.0
2016-01-13 09:40:00,88.49,88.69,88.44,88.62,2400.0,88.4133,88.6131,88.3634,88.5432,2400.0
2016-01-13 09:50:00,88.53,88.67,88.25,88.65,4490.0,88.4533,88.5932,88.1735,88.5732,4490.0
2016-01-13 10:00:00,88.59,88.69,88.46,88.48,1600.0,88.5132,88.6131,88.3833,88.4033,1600.0
2016-01-13 10:10:00,88.49,88.54,88.43,88.53,2200.0,88.4133,88.4633,88.3534,88.4533,2200.0
2016-01-13 10:20:00,88.43,88.56,88.34,88.34,1000.0,88.3534,88.4833,88.2634,88.2634,1000.0
2016-01-13 10:30:00,88.36,88.36,88.03,88.03,2700.0,88.2834,88.2834,87.9537,87.9537,2700.0
2016-01-13 10:40:00,88.0,88.23,87.9,87.9,4776.0,87.9237,88.1535,87.8238,87.8238,4776.0
2016-01-13 10:50:00,87.89,87.89,87.68,87.7,4671.0,87.8138,87.8138,87.604,87.624,4671.0
2016-01-13 11:00:00,87.76,87.84,87.5,87.57,5398.0,87.6839,87.7639,87.4242,87.4941,5398.0
2016-01-13 11:10:00,87.51,88.06,87.36,87.96,21864.0,87.4342,87.9837,87.2843,87.8838,21864.0
2016-01-13 11:20:00,88.0,88.17,87.95,88.01,1300.0,87.9237,88.0936,87.8738,87.9337,1300.0
2016-01-13 11:30:00,87.99,88.14,87.91,87.95,3300.0,87.9137,88.0636,87.8338,87.8738,3300.0
2016-01-13 11:40:00,87.93,87.93,87.64,87.64,1100.0,87.8538,87.8538,87.5641,87.5641,1100.0
2016-01-13 11:50:00,87.52,87.52,86.99,87.09,1700.0,87.4442,87.4442,86.9146,87.0145,1700.0
2016-01-13 12:00:00,86.98,87.11,86.85,86.85,5760.0,86.9046,87.0345,86.7747,86.7747,5760.0
2016-01-13 12:10:00,86.85,87.06,86.75,86.76,3400.0,86.7747,86.9846,86.6748,86.6848,3400.0
2016-01-13 12:20:00,86.84,86.99,86.36,86.49,9500.0,86.7647,86.9146,86.2852,86.415,9500.0
2016-01-13 12:30:00,86.46,86.46,86.27,86.34,1100.0,86.3851,86.3851,86.1952,86.2652,1100.0
2016-01-13 12:40:00,86.31,86.31,86.0,86.25,3824.0,86.2352,86.2352,85.9255,86.1753,3824.0
2016-01-13 12:50:00,86.12,86.12,85.67,85.83,5800.0,86.0454,86.0454,85.5958,85.7556,5800.0
2016-01-13 13:00:00,85.79,86.35,85.61,86.21,5700.0,85.7157,86.2752,85.5358,86.1353,5700.0
2016-01-13 13:10:00,86.23,86.28,85.93,85.93,1700.0,86.1553,86.2052,85.8555,85.8555,1700.0
2016-01-13 13:20:00,85.98,85.98,85.79,85.79,1290.0,85.9055,85.9055,85.7157,85.7157,1290.0
2016-01-13 13:30:00,85.78,85.8,85.49,85.49,2400.0,85.7057,85.7256,85.4159,85.4159,2400.0
2016-01-13 13:40:00,85.3,85.35,84.81,84.81,11500.0,85.2261,85.276,84.7365,84.7365,11500.0
2016-01-13 13:50:00,84.88,85.12,84.88,84.92,6400.0,84.8064,85.0462,84.8064,84.8464,6400.0
2016-01-13 14:00:00,84.88,85.03,84.74,84.91,3100.0,84.8064,84.9563,84.6666,84.8364,3100.0
2016-01-13 14:10:00,85.03,85.13,84.61,84.61,2720.0,84.9563,85.0562,84.5367,84.5367,2720.0
2016-01-13 14:20:00,84.67,84.68,84.33,84.35,12281.0,84.5966,84.6066,84.2569,84.2769,12281.0
2016-01-13 14:30:00,84.45,84.51,83.86,84.24,13647.0,84.3768,84.4368,83.7873,84.167,13647.0
2016-01-13 14:40:00,84.39,84.39,83.31,83.51,12734.0,84.3169,84.3169,83.2378,83.4376,12734.0
2016-01-13 14:50:00,83.76,84.83,83.73,84.75,3708.0,83.6874,84.7565,83.6574,84.6766,3708.0
2016-01-13 15:00:00,84.74,84.77,84.53,84.64,3300.0,84.6666,84.6965,84.4567,84.5667,3300.0
2016-01-13 15:10:00,84.72,84.91,84.4,84.76,8247.0,84.6466,84.8364,84.3269,84.6865,8247.0
2016-01-13 15:20:00,84.88,85.11,84.78,84.97,3920.0,84.8064,85.0362,84.7065,84.8964,3920.0
2016-01-13 15:30:00,85.01,85.06,84.54,84.61,8094.0,84.9363,84.9863,84.4667,84.5367,8094.0
2016-01-13 15:40:00,84.58,84.8,84.29,84.29,8000.0,84.5067,84.7265,84.217,84.217,8000.0
2016-01-13 15:50:00,84.27,84.48,84.03,84.38,34716.0,84.197,84.4068,83.9572,84.3069,34716.0
2016-01-14 09:30:00,84.56,84.66,83.18,83.18,10775.0,84.4867,84.5866,83.1079,83.1079,10775.0
2016-01-14 09:40:00,83.2,83.62,82.82,83.56,8699.0,83.1279,83.5475,82.7482,83.4876,8699.0
2016-01-14 09:50:00,83.14,83.5,83.03,83.32,5341.0,83.068,83.4276,82.958,83.2478,5341.0
2016-01-14 10:00:00,83.13,83.23,82.88,83.05,18313.0,83.058,83.1579,82.8082,82.978,18313.0
2016-01-14 10:10:00,82.94,83.4,82.43,83.4,23855.0,82.8681,83.3277,82.3586,83.3277,23855.0
2016-01-14 10:20:00,83.39,83.68,83.16,83.5,6550.0,83.3177,83.6075,83.0879,83.4276,6550.0
2016-01-14 10:30:00,83.56,84.03,83.55,84.0,18367.0,83.4876,83.9572,83.4776,83.9272,18367.0
2016-01-14 10:40:00,84.01,84.02,83.42,83.53,24455.0,83.9372,83.9472,83.3477,83.4576,24455.0
2016-01-14 10:50:00,83.67,83.67,83.42,83.55,21800.0,83.5975,83.5975,83.3477,83.4776,21800.0
2016-01-14 11:00:00,83.53,83.6,83.38,83.45,9660.0,83.4576,83.5276,83.3077,83.3777,9660.0
2016-01-14 11:10:00,83.51,83.6,82.89,82.92,12599.0,83.4376,83.5276,82.8182,82.8481,12599.0
2016-01-14 11:20:00,82.88,83.29,82.82,83.2,26739.0,82.8082,83.2178,82.7482,83.1279,26739.0
2016-01-14 11:30:00,83.26,83.34,83.15,83.22,8500.0,83.1878,83.2678,83.0779,83.1479,8500.0
2016-01-14 11:40:00,83.26,84.0,83.25,83.85,10780.0,83.1878,83.9272,83.1779,83.7773,10780.0
2016-01-14 11:50:00,83.7,83.81,83.49,83.55,18053.0,83.6275,83.7374,83.4176,83.4776,18053.0
2016-01-14 12:00:00,83.62,83.94,83.59,83.7,4000.0,83.5475,83.8673,83.5176,83.6275,4000.0
2016-01-14 12:10:00,83.6,83.69,83.46,83.56,3200.0,83.5276,83.6175,83.3877,83.4876,3200.0
2016-01-14 12:20:00,83.6,83.73,83.45,83.73,7179.0,83.5276,83.6574,83.3777,83.6574,7179.0
2016-01-14 12:30:00,83.73,83.98,83.73,83.98,1400.0,83.6574,83.9072,83.6574,83.9072,1400.0
2016-01-14 12:40:00,84.0,84.38,84.0,84.38,5198.0,83.9272,84.3069,83.9272,84.3069,5198.0
2016-01-14 12:50:00,84.3,84.44,84.17,84.27,3100.0,84.2269,84.3668,84.0971,84.197,3100.0
2016-01-14 13:00:00,84.19,84.62,84.13,84.45,6880.0,84.117,84.5467,84.0571,84.3768,6880.0
2016-01-14 13:10:00,84.51,84.52,84.36,84.36,1300.0,84.4368,84.4468,84.2869,84.2869,1300.0
2016-01-14 13:20:00,84.46,84.67,84.16,84.5,26155.0,84.3868,84.5966,84.0871,84.4268,26155.0
2016-01-14 13:30:00,84.67,84.93,84.67,84.91,2600.0,84.5966,84.8564,84.5966,84.8364,2600.0
2016-01-14 13:40:00,85.06,85.2,84.91,84.98,5774.0,84.9863,85.1262,84.8364,84.9064,5774.0
2016-01-14 13:50:00,84.96,85.16,84.96,85.16,1100.0,84.8864,85.0862,84.8864,85.0862,1100.0
2016-01-14 14:00:00,85.27,85.27,84.86,85.01,4500.0,85.1961,85.1961,84.7865,84.9363,4500.0
2016-01-14 14:10:00,85.0,85.13,84.93,84.93,2700.0,84.9263,85.0562,84.8564,84.8564,2700.0
2016-01-14 14:20:00,84.92,85.11,84.85,85.01,4840.0,84.8464,85.0362,84.7765,84.9363,4840.0
2016-01-14 14:30:00,85.25,85.37,85.08,85.08,2050.0,85.1761,85.296,85.0063,85.0063,2050.0
2016-01-14 14:40:00,85.27,85.63,85.2,85.51,4613.0,85.1961,85.5558,85.1262,85.4359,4613.0
2016-01-14 14:50:00,85.5,86.1,85.5,86.1,4693.0,85.4259,86.0254,85.4259,86.0254,4693.0
2016-01-14 15:00:00,85.96,86.1,85.95,86.02,3800.0,85.8855,86.0254,85.8755,85.9455,3800.0
2016-01-14 15:10:00,86.08,86.15,85.99,86.08,5312.0,86.0054,86.0753,85.9155,86.0054,5312.0
2016-01-14 15:20:00,85.99,86.04,85.8,85.88,6460.0,85.9155,85.9654,85.7256,85.8056,6460.0
2016-01-14 15:30:00,85.81,85.81,85.54,85.67,7835.0,85.7356,85.7356,85.4659,85.5958,7835.0
2016-01-14 15:40:00,85.66,85.9,85.58,85.8,6852.0,85.5858,85.8256,85.5058,85.7256,6852.0
2016-01-14 15:50:00,85.78,85.85,85.47,85.47,18086.0,85.7057,85.7756,85.3959,85.3959,18086.0
2016-01-15 09:40:00,83.13,84.55,83.13,83.83,10806.0,83.058,84.4767,83.058,83.7574,10806.0
2016-01-15 09:50:00,83.86,84.15,83.06,83.06,6238.0,83.7873,84.0771,82.988,82.988,6238.0
2016-01-15 10:00:00,83.34,83.77,83.1,83.64,9374.0,83.2678,83.6974,83.028,83.5675,9374.0
2016-01-15 10:10:00,83.64,84.06,83.52,83.79,20090.0,83.5675,83.9872,83.4476,83.7174,20090.0
2016-01-15 10:20:00,83.79,84.62,83.79,83.94,4800.0,83.7174,84.5467,83.7174,83.8673,4800.0
2016-01-15 10:30:00,84.27,84.27,83.94,84.18,2800.0,84.197,84.197,83.8673,84.1071,2800.0
2016-01-15 10:40:00,84.27,84.43,83.92,84.14,5636.0,84.197,84.3568,83.8473,84.0671,5636.0
2016-01-15 10:50:00,84.1,84.11,83.36,83.37,11403.0,84.0271,84.0371,83.2878,83.2978,11403.0
2016-01-15 11:00:00,83.34,83.56,83.21,83.31,18258.0,83.2678,83.4876,83.1379,83.2378,18258.0
2016-01-15 11:10:00,83.31,83.82,83.26,83.52,9020.0,83.2378,83.7474,83.1878,83.4476,9020.0
2016-01-15 11:20:00,83.56,83.95,83.47,83.67,6484.0,83.4876,83.8773,83.3977,83.5975,6484.0
2016-01-15 11:30:00,83.78,83.89,83.55,83.59,6873.0,83.7074,83.8173,83.4776,83.5176,6873.0
2016-01-15 11:40:00,83.59,83.97,83.59,83.97,3533.0,83.5176,83.8972,83.5176,83.8972,3533.0
2016-01-15 11:50:00,83.93,83.93,83.5,83.67,7220.0,83.8573,83.8573,83.4276,83.5975,7220.0
2016-01-15 12:00:00,83.55,83.69,83.46,83.64,7229.0,83.4776,83.6175,83.3877,83.5675,7229.0
2016-01-15 12:10:00,83.69,83.78,83.34,83.34,15296.0,83.6175,83.7074,83.2678,83.2678,15296.0
2016-01-15 12:20:00,83.39,83.69,83.27,83.53,21611.0,83.3177,83.6175,83.1978,83.4576,21611.0
2016-01-15 12:30:00,83.5,83.58,83.06,83.37,32492.0,83.4276,83.5076,82.988,83.2978,32492.0
2016-01-15 12:40:00,83.39,83.76,83.39,83.68,3165.0,83.3177,83.6874,83.3177,83.6075,3165.0
2016-01-15 12:50:00,83.7,83.79,83.67,83.76,2300.0,83.6275,83.7174,83.5975,83.6874,2300.0
2016-01-15 13:00:00,83.79,83.79,83.41,83.47,8830.0,83.7174,83.7174,83.3377,83.3977,8830.0
2016-01-15 13:10:00,83.79,83.87,83.71,83.75,1700.0,83.7174,83.7973,83.6375,83.6774,1700.0
2016-01-15 13:20:00,83.78,83.78,83.63,83.63,2600.0,83.7074,83.7074,83.5575,83.5575,2600.0
2016-01-15 13:30:00,83.63,83.71,83.27,83.41,16642.0,83.5575,83.6375,83.1978,83.3377,16642.0
2016-01-15 13:40:00,83.48,83.97,83.44,83.97,5100.0,83.4077,83.8972,83.3677,83.8972,5100.0
2016-01-15 13:50:00,84.0,84.35,84.0,84.24,1400.0,83.9272,84.2769,83.9272,84.167,1400.0
2016-01-15 14:00:00,84.15,84.15,83.95,84.14,2200.0,84.0771,84.0771,83.8773,84.0671,2200.0
2016-01-15 14:10:00,84.31,84.33,84.06,84.06,1055.0,84.2369,84.2569,83.9872,83.9872,1055.0
2016-01-15 14:20:00,84.13,84.13,83.83,83.83,5400.0,84.0571,84.0571,83.7574,83.7574,5400.0
2016-01-15 14:30:00,83.93,84.08,83.68,84.01,6204.0,83.8573,84.0071,83.6075,83.9372,6204.0
2016-01-15 14:40:00,84.11,84.27,84.11,84.23,3035.0,84.0371,84.197,84.0371,84.157,3035.0
2016-01-15 14:50:00,84.27,85.0,84.25,85.0,1220.0,84.197,84.9263,84.177,84.9263,1220.0
2016-01-15 15:00:00,84.91,85.23,84.9,84.96,4100.0,84.8364,85.1561,84.8264,84.8864,4100.0
2016-01-15 15:10:00,84.73,84.79,84.41,84.68,13548.0,84.6566,84.7165,84.3369,84.6066,13548.0
2016-01-15 15:20:00,84.62,85.39,84.53,85.39,15000.0,84.5467,85.316,84.4567,85.316,15000.0
2016-01-15 15:30:00,85.35,85.35,85.07,85.29,3613.0,85.276,85.276,84.9963,85.2161,3613.0
2016-01-15 15:40:00,85.21,85.36,85.02,85.3,14926.0,85.1362,85.286,84.9463,85.2261,14926.0
2016-01-15 15:50:00,85.39,85.6,85.26,85.55,27987.0,85.316,85.5258,85.1861,85.4759,27987.0
2016-01-19 09:30:00,86.41,86.41,85.74,85.99,5703.0,86.3351,86.3351,85.6657,85.9155,5703.0
2016-01-19 09:40:00,85.74,85.99,85.63,85.82,13500.0,85.6657,85.9155,85.5558,85.7456,13500.0
2016-01-19 09:50:00,85.81,86.12,85.77,85.91,28262.0,85.7356,86.0454,85.6957,85.8356,28262.0
2016-01-19 10:00:00,85.88,85.89,85.39,85.52,20945.0,85.8056,85.8156,85.316,85.4459,20945.0
2016-01-19 10:10:00,85.68,85.81,85.5,85.7,8105.0,85.6058,85.7356,85.4259,85.6257,8105.0
2016-01-19 10:20:00,85.8,86.01,85.58,86.01,5038.0,85.7256,85.9355,85.5058,85.9355,5038.0
2016-01-19 10:30:00,86.03,86.45,86.03,86.28,6200.0,85.9554,86.3751,85.9554,86.2052,6200.0
2016-01-19 10:40:00,86.26,86.61,86.18,86.61,4600.0,86.1852,86.5349,86.1053,86.5349,4600.0
2016-01-19 10:50:00,86.7,86.7,86.21,86.52,3763.0,86.6249,86.6249,86.1353,86.445,3763.0
2016-01-19 11:00:00,86.29,86.47,86.28,86.42,900.0,86.2152,86.3951,86.2052,86.3451,900.0
2016-01-19 11:10:00,86.5,86.6,86.03,86.03,5895.0,86.425,86.525,85.9554,85.9554,5895.0
2016-01-19 11:20:00,85.96,85.97,85.79,85.81,2700.0,85.8855,85.8955,85.7157,85.7356,2700.0
2016-01-19 11:30:00,86.07,86.53,86.07,86.53,900.0,85.9954,86.455,85.9954,86.455,900.0
2016-01-19 11:40:00,86.43,86.45,86.18,86.18,1300.0,86.3551,86.3751,86.1053,86.1053,1300.0
2016-01-19 11:50:00,86.26,86.28,86.0,86.09,2500.0,86.1852,86.2052,85.9255,86.0154,2500.0
2016-01-19 12:00:00,86.09,86.13,86.06,86.13,800.0,86.0154,86.0554,85.9854,86.0554,800.0
2016-01-19 12:10:00,85.99,85.99,85.64,85.65,4800.0,85.9155,85.9155,85.5658,85.5758,4800.0
2016-01-19 12:20:00,85.65,85.65,85.48,85.59,6040.0,85.5758,85.5758,85.4059,85.5158,6040.0
2016-01-19 12:30:00,85.57,85.71,85.54,85.67,2600.0,85.4958,85.6357,85.4659,85.5958,2600.0
2016-01-19 12:40:00,85.54,85.54,85.39,85.39,2200.0,85.4659,85.4659,85.316,85.316,2200.0
2016-01-19 12:50:00,85.28,85.68,85.28,85.68,1300.0,85.2061,85.6058,85.2061,85.6058,1300.0
2016-01-19 13:00:00,85.75,85.77,85.34,85.47,3254.0,85.6757,85.6957,85.266,85.3959,3254.0
2016-01-19 13:10:00,85.57,85.85,85.4,85.57,2500.0,85.4958,85.7756,85.326,85.4958,2500.0
2016-01-19 13:20:00,85.87,85.92,85.28,85.32,2120.0,85.7956,85.8455,85.2061,85.2461,2120.0
2016-01-19 13:30:00,85.51,85.65,85.36,85.59,2900.0,85.4359,85.5758,85.286,85.5158,2900.0
2016-01-19 13:40:00,85.62,85.62,85.29,85.43,2650.0,85.5458,85.5458,85.2161,85.356,2650.0
2016-01-19 13:50:00,85.41,85.42,85.08,85.08,3600.0,85.336,85.346,85.0063,85.0063,3600.0
2016-01-19 14:00:00,85.25,85.27,84.84,84.84,2132.0,85.1761,85.1961,84.7665,84.7665,2132.0
2016-01-19 14:10:00,84.82,84.83,84.18,84.2,2175.0,84.7465,84.7565,84.1071,84.127,2175.0
2016-01-19 14:20:00,84.19,84.73,84.19,84.73,2121.0,84.117,84.6566,84.117,84.6566,2121.0
2016-01-19 14:30:00,84.88,85.09,84.73,84.73,3636.0,84.8064,85.0163,84.6566,84.6566,3636.0
2016-01-19 14:40:00,84.8,84.8,84.17,84.25,5300.0,84.7265,84.7265,84.0971,84.177,5300.0
2016-01-19 14:50:00,84.39,84.63,84.22,84.5,3604.0,84.3169,84.5567,84.147,84.4268,3604.0
2016-01-19 15:00:00,84.62,84.89,84.55,84.84,5100.0,84.5467,84.8164,84.4767,84.7665,5100.0
2016-01-19 15:10:00,84.87,84.87,84.65,84.73,4900.0,84.7965,84.7965,84.5766,84.6566,4900.0
2016-01-19 15:20:00,84.78,85.48,84.78,85.44,7170.0,84.7065,85.4059,84.7065,85.366,7170.0
2016-01-19 15:30:00,85.47,85.79,85.41,85.56,7435.0,85.3959,85.7157,85.336,85.4859,7435.0
2016-01-19 15:40:00,85.56,86.02,85.45,85.95,7921.0,85.4859,85.9455,85.376,85.8755,7921.0
2016-01-19 15:50:00,85.88,85.95,85.2,85.29,19042.0,85.8056,85.8755,85.1262,85.2161,19042.0
2016-01-20 09:30:00,84.2,84.83,83.95,83.95,2394.0,84.127,84.7565,83.8773,83.8773,2394.0
2016-01-20 09:40:00,84.28,84.41,83.9,84.14,7100.0,84.207,84.3369,83.8273,84.0671,7100.0
2016-01-20 09:50:00,84.15,84.55,83.82,84.13,17566.0,84.0771,84.4767,83.7474,84.0571,17566.0
2016-01-20 10:00:00,84.3,84.3,83.8,84.09,8306.0,84.2269,84.2269,83.7274,84.0171,8306.0
2016-01-20 10:10:00,84.29,84.3,84.09,84.17,2425.0,84.217,84.2269,84.0171,84.0971,2425.0
2016-01-20 10:20:00,84.09,84.33,83.85,84.04,4970.0,84.0171,84.2569,83.7773,83.9672,4970.0
2016-01-20 10:30:00,84.06,84.15,83.57,83.73,19962.0,83.9872,84.0771,83.4976,83.6574,19962.0
2016-01-20 10:40:00,83.83,83.89,83.7,83.89,2000.0,83.7574,83.8173,83.6275,83.8173,2000.0
2016-01-20 10:50:00,83.92,83.92,83.57,83.7,6909.0,83.8473,83.8473,83.4976,83.6275,6909.0
2016-01-20 11:00:00,83.6,83.91,83.6,83.88,2888.0,83.5276,83.8373,83.5276,83.8073,2888.0
2016-01-20 11:10:00,83.82,84.18,83.82,84.18,2010.0,83.7474,84.1071,83.7474,84.1071,2010.0
2016-01-20 11:20:00,84.17,84.23,84.01,84.02,3437.0,84.0971,84.157,83.9372,83.9472,3437.0
2016-01-20 11:30:00,84.16,84.3,84.16,84.19,1600.0,84.0871,84.2269,84.0871,84.117,1600.0
2016-01-20 11:40:00,84.09,84.19,83.47,83.63,2200.0,84.0171,84.117,83.3977,83.5575,2200.0
2016-01-20 11:50:00,83.48,83.59,82.95,83.42,2200.0,83.4077,83.5176,82.8781,83.3477,2200.0
2016-01-20 12:00:00,83.27,83.44,83.01,83.06,9515.0,83.1978,83.3677,82.9381,82.988,9515.0
2016-01-20 12:10:00,83.08,83.3,83.06,83.15,1500.0,83.008,83.2278,82.988,83.0779,1500.0
2016-01-20 12:20:00,83.2,83.2,83.12,83.13,7798.0,83.1279,83.1279,83.048,83.058,7798.0
2016-01-20 12:30:00,83.22,83.4,83.01,83.02,2400.0,83.1479,83.3277,82.9381,82.9481,2400.0
2016-01-20 12:40:00,82.98,83.05,82.78,82.94,3470.0,82.9081,82.978,82.7083,82.8681,3470.0
2016-01-20 12:50:00,83.03,83.55,82.73,83.55,5135.0,82.958,83.4776,82.6583,83.4776,5135.0
2016-01-20 13:00:00,83.78,83.78,83.53,83.73,3000.0,83.7074,83.7074,83.4576,83.6574,3000.0
2016-01-20 13:10:00,83.7,83.73,83.17,83.39,2800.0,83.6275,83.6574,83.0979,83.3177,2800.0
2016-01-20 13:20:00,83.33,83.57,83.29,83.44,3000.0,83.2578,83.4976,83.2178,83.3677,3000.0
2016-01-20 13:30:00,83.44,83.83,83.44,83.65,4216.0,83.3677,83.7574,83.3677,83.5775,4216.0
2016-01-20 13:40:00,83.92,84.41,83.86,84.26,3289.0,83.8473,84.3369,83.7873,84.187,3289.0
2016-01-20 13:50:00,84.26,84.68,84.26,84.59,4395.0,84.187,84.6066,84.187,84.5167,4395.0
2016-01-20 14:00:00,84.61,84.61,84.25,84.42,2500.0,84.5367,84.5367,84.177,84.3468,2500.0
2016-01-20 14:10:00,84.43,84.99,84.43,84.76,2500.0,84.3568,84.9163,84.3568,84.6865,2500.0
2016-01-20 14:20:00,84.83,84.89,84.55,84.67,2429.0,84.7565,84.8164,84.4767,84.5966,2429.0
2016-01-20 14:30:00,84.64,84.64,84.35,84.61,2200.0,84.5667,84.5667,84.2769,84.5367,2200.0
2016-01-20 14:40:00,84.86,84.86,84.41,84.67,2498.0,84.7865,84.7865,84.3369,84.5966,2498.0
2016-01-20 14:50:00,84.75,84.99,84.7,84.78,2900.0,84.6766,84.9163,84.6266,84.7065,2900.0
2016-01-20 15:00:00,84.71,85.08,84.53,84.58,5259.0,84.6366,85.0063,84.4567,84.5067,5259.0
2016-01-20 15:10:00,84.59,86.12,84.59,86.12,3041.0,84.5167,86.0454,84.5167,86.0454,3041.0
2016-01-20 15:20:00,86.12,86.26,85.67,86.24,3479.0,86.0454,86.1852,85.5958,86.1653,3479.0
2016-01-20 15:30:00,86.24,86.28,85.76,86.14,4500.0,86.1653,86.2052,85.6857,86.0654,4500.0
2016-01-20 15:40:00,86.04,86.04,84.87,85.25,13423.0,85.9654,85.9654,84.7965,85.1761,13423.0
2016-01-20 15:50:00,85.26,85.57,85.21,85.21,22722.0,85.1861,85.4958,85.1362,85.1362,22722.0
2016-01-21 09:30:00,85.52,85.57,84.62,84.98,6817.0,85.4459,85.4958,84.5467,84.9064,6817.0
2016-01-21 09:40:00,84.92,85.26,83.8,84.02,5124.0,84.8464,85.1861,83.7274,83.9472,5124.0
2016-01-21 09:50:00,84.14,84.4,83.92,84.26,2406.0,84.0671,84.3269,83.8473,84.187,2406.0
2016-01-21 10:00:00,84.38,85.12,84.09,84.58,1800.0,84.3069,85.0462,84.0171,84.5067,1800.0
2016-01-21 10:10:00,84.88,85.36,84.67,85.36,20200.0,84.8064,85.286,84.5966,85.286,20200.0
2016-01-21 10:20:00,85.18,85.2,84.84,85.2,2500.0,85.1062,85.1262,84.7665,85.1262,2500.0
2016-01-21 10:30:00,85.19,85.62,85.07,85.29,2865.0,85.1162,85.5458,84.9963,85.2161,2865.0
2016-01-21 10:40:00,85.26,85.3,85.04,85.04,3700.0,85.1861,85.2261,84.9663,84.9663,3700.0
2016-01-21 10:50:00,85.05,85.05,84.58,84.58,3647.0,84.9763,84.9763,84.5067,84.5067,3647.0
2016-01-21 11:00:00,84.53,85.1,84.46,84.84,5345.0,84.4567,85.0263,84.3868,84.7665,5345.0
2016-01-21 11:10:00,84.89,84.98,84.51,84.59,3376.0,84.8164,84.9064,84.4368,84.5167,3376.0
2016-01-21 11:20:00,84.66,84.66,84.27,84.46,2710.0,84.5866,84.5866,84.197,84.3868,2710.0
2016-01-21 11:30:00,84.28,84.42,83.83,84.35,7750.0,84.207,84.3468,83.7574,84.2769,7750.0
2016-01-21 11:40:00,84.26,84.3,84.0,84.11,7600.0,84.187,84.2269,83.9272,84.0371,7600.0
2016-01-21 11:50:00,84.21,84.23,83.87,83.89,9666.0,84.137,84.157,83.7973,83.8173,9666.0
2016-01-21 12:00:00,83.9,84.21,83.9,84.11,10999.0,83.8273,84.137,83.8273,84.0371,10999.0
2016-01-21 12:10:00,84.01,84.01,83.59,83.59,3000.0,83.9372,83.9372,83.5176,83.5176,3000.0
2016-01-21 12:20:00,83.63,83.63,82.97,83.26,7860.0,83.5575,83.5575,82.8981,83.1878,7860.0
2016-01-21 12:30:00,83.38,83.49,83.28,83.36,4900.0,83.3077,83.4176,83.2078,83.2878,4900.0
2016-01-21 12:40:00,83.32,83.32,83.18,83.24,2957.0,83.2478,83.2478,83.1079,83.1679,2957.0
2016-01-21 12:50:00,83.21,83.26,83.14,83.14,1910.0,83.1379,83.1878,83.068,83.068,1910.0
2016-01-21 13:00:00,83.2,83.3,83.14,83.22,3600.0,83.1279,83.2278,83.068,83.1479,3600.0
2016-01-21 13:10:00,83.24,83.28,82.83,82.87,3907.0,83.1679,83.2078,82.7582,82.7982,3907.0
2016-01-21 13:20:00,82.86,82.92,82.61,82.61,2200.0,82.7882,82.8481,82.5384,82.5384,2200.0
2016-01-21 13:30:00,82.6,82.68,81.77,82.19,12600.0,82.5284,82.6084,81.6991,82.1188,12600.0
2016-01-21 13:40:00,82.16,82.35,82.04,82.29,13272.0,82.0888,82.2786,81.9689,82.2187,13272.0
2016-01-21 13:50:00,82.23,82.23,81.83,82.01,5400.0,82.1587,82.1587,81.7591,81.9389,5400.0
2016-01-21 14:00:00,82.02,82.07,81.64,81.77,7640.0,81.9489,81.9989,81.5693,81.6991,7640.0
2016-01-21 14:10:00,81.64,81.64,80.82,80.93,11560.0,81.5693,81.5693,80.75,80.8599,11560.0
2016-01-21 14:20:00,80.95,80.98,80.64,80.82,20200.0,80.8799,80.9098,80.5701,80.75,20200.0
2016-01-21 14:30:00,80.79,80.88,80.41,80.75,35120.0,80.72,80.8099,80.3403,80.68,35120.0
2016-01-21 14:40:00,80.71,80.88,80.42,80.42,9308.0,80.6401,80.8099,80.3503,80.3503,9308.0
2016-01-21 14:50:00,80.45,80.92,80.45,80.79,12595.0,80.3803,80.8499,80.3803,80.72,12595.0
2016-01-21 15:00:00,80.74,80.78,80.2,80.27,11719.0,80.67,80.71,80.1305,80.2004,11719.0
2016-01-21 15:10:00,80.28,80.49,80.21,80.26,10100.0,80.2104,80.4202,80.1405,80.1904,10100.0
2016-01-21 15:20:00,80.29,80.65,80.25,80.64,13334.0,80.2204,80.5801,80.1805,80.5701,13334.0
2016-01-21 15:30:00,80.68,80.93,80.62,80.93,24983.0,80.6101,80.8599,80.5501,80.8599,24983.0
2016-01-21 15:40:00,80.91,81.25,80.87,81.08,37359.0,80.8399,81.1796,80.7999,81.0097,37359.0
2016-01-21 15:50:00,81.12,81.28,81.0,81.0,53727.0,81.0497,81.2096,80.9298,80.9298,53727.0
2016-01-22 09:30:00,81.99,83.28,81.99,82.3,6503.0,81.9189,83.2078,81.9189,82.2287,6503.0
2016-01-22 09:40:00,82.3,83.07,82.28,82.65,20681.0,82.2287,82.998,82.2087,82.5784,20681.0
2016-01-22 09:50:00,82.79,83.05,82.78,82.96,8344.0,82.7183,82.978,82.7083,82.8881,8344.0
2016-01-22 10:00:00,83.03,83.05,82.87,82.94,15464.0,82.958,82.978,82.7982,82.8681,15464.0
2016-01-22 10:10:00,83.0,83.03,82.53,82.64,12036.0,82.9281,82.958,82.4585,82.5684,12036.0
2016-01-22 10:20:00,82.71,82.84,82.33,82.72,18000.0,82.6383,82.7682,82.2587,82.6483,18000.0
2016-01-22 10:30:00,82.62,82.94,82.62,82.73,5700.0,82.5484,82.8681,82.5484,82.6583,5700.0
2016-01-22 10:40:00,82.73,82.76,82.5,82.64,6500.0,82.6583,82.6883,82.4285,82.5684,6500.0
2016-01-22 10:50:00,82.5,82.74,82.5,82.68,4480.0,82.4285,82.6683,82.4285,82.6084,4480.0
2016-01-22 11:00:00,82.7,82.82,82.63,82.73,6201.0,82.6283,82.7482,82.5584,82.6583,6201.0
2016-01-22 11:10:00,82.78,82.83,82.59,82.79,11760.0,82.7083,82.7582,82.5184,82.7183,11760.0
2016-01-22 11:20:00,82.79,83.03,82.79,82.82,17202.0,82.7183,82.958,82.7183,82.7482,17202.0
2016-01-22 11:30:00,82.83,82.94,82.69,82.8,2300.0,82.7582,82.8681,82.6183,82.7282,2300.0
2016-01-22 11:40:00,82.69,83.0,82.69,82.73,4691.0,82.6183,82.9281,82.6183,82.6583,4691.0
2016-01-22 11:50:00,82.73,82.92,82.67,82.81,3400.0,82.6583,82.8481,82.5984,82.7382,3400.0
2016-01-22 12:00:00,82.81,83.3,82.79,83.3,5785.0,82.7382,83.2278,82.7183,83.2278,5785.0
2016-01-22 12:10:00,83.39,83.61,83.35,83.42,2400.0,83.3177,83.5375,83.2778,83.3477,2400.0
2016-01-22 12:20:00,83.45,83.69,83.4,83.52,2500.0,83.3777,83.6175,83.3277,83.4476,2500.0
2016-01-22 12:30:00,83.56,83.56,83.22,83.33,3300.0,83.4876,83.4876,83.1479,83.2578,3300.0
2016-01-22 12:40:00,83.31,83.31,83.14,83.14,1100.0,83.2378,83.2378,83.068,83.068,1100.0
2016-01-22 12:50:00,83.02,83.11,82.99,83.08,6600.0,82.9481,83.038,82.9181,83.008,6600.0
2016-01-22 13:00:00,83.1,83.1,82.88,82.88,1200.0,83.028,83.028,82.8082,82.8082,1200.0
2016-01-22 13:10:00,82.8,82.98,82.8,82.98,1700.0,82.7282,82.9081,82.7282,82.9081,1700.0
2016-01-22 13:20:00,82.99,83.27,82.99,83.16,27503.0,82.9181,83.1978,82.9181,83.0879,27503.0
2016-01-22 13:30:00,83.14,83.18,83.13,83.14,4302.0,83.068,83.1079,83.058,83.068,4302.0
2016-01-22 13:40:00,83.16,83.2,83.06,83.14,6100.0,83.0879,83.1279,82.988,83.068,6100.0
2016-01-22 13:50:00,83.1,83.31,83.08,83.31,5700.0,83.028,83.2378,83.008,83.2378,5700.0
2016-01-22 14:00:00,83.2,83.26,83.11,83.17,8202.0,83.1279,83.1878,83.038,83.0979,8202.0
2016-01-22 14:10:00,83.19,83.25,83.14,83.23,11026.0,83.1179,83.1779,83.068,83.1579,11026.0
2016-01-22 14:20:00,83.28,83.37,83.2,83.34,7073.0,83.2078,83.2978,83.1279,83.2678,7073.0
2016-01-22 14:30:00,83.26,83.35,83.16,83.17,5297.0,83.1878,83.2778,83.0879,83.0979,5297.0
2016-01-22 14:40:00,83.2,83.24,83.02,83.24,4300.0,83.1279,83.1679,82.9481,83.1679,4300.0
2016-01-22 14:50:00,83.28,83.37,83.25,83.36,3681.0,83.2078,83.2978,83.1779,83.2878,3681.0
2016-01-22 15:00:00,83.36,83.37,83.15,83.25,5741.0,83.2878,83.2978,83.0779,83.1779,5741.0
2016-01-22 15:10:00,83.17,83.42,83.16,83.35,3600.0,83.0979,83.3477,83.0879,83.2778,3600.0
2016-01-22 15:20:00,83.27,83.66,83.21,83.66,7400.0,83.1978,83.5875,83.1379,83.5875,7400.0
2016-01-22 15:30:00,83.63,83.63,83.42,83.61,6300.0,83.5575,83.5575,83.3477,83.5375,6300.0
2016-01-22 15:40:00,83.62,84.1,83.54,84.09,9554.0,83.5475,84.0271,83.4676,84.0171,9554.0
2016-01-22 15:50:00,84.08,84.1,83.82,83.97,23305.0,84.0071,84.0271,83.7474,83.8972,23305.0
2016-01-25 09:30:00,83.45,83.81,83.1,83.8,3357.0,83.3777,83.7374,83.028,83.7274,3357.0
2016-01-25 09:40:00,83.65,83.81,83.11,83.16,1583.0,83.5775,83.7374,83.038,83.0879,1583.0
2016-01-25 09:50:00,83.34,83.78,83.28,83.52,2025.0,83.2678,83.7074,83.2078,83.4476,2025.0
2016-01-25 10:00:00,83.44,83.75,83.22,83.27,1950.0,83.3677,83.6774,83.1479,83.1978,1950.0
2016-01-25 10:10:00,83.22,83.35,83.02,83.35,1695.0,83.1479,83.2778,82.9481,83.2778,1695.0
2016-01-25 10:20:00,83.21,83.66,83.16,83.43,3140.0,83.1379,83.5875,83.0879,83.3577,3140.0
2016-01-25 10:30:00,83.43,83.44,83.1,83.24,2990.0,83.3577,83.3677,83.028,83.1679,2990.0
2016-01-25 10:40:00,83.1,83.53,83.1,83.53,9412.0,83.028,83.4576,83.028,83.4576,9412.0
2016-01-25 10:50:00,83.49,83.6,83.4,83.51,1900.0,83.4176,83.5276,83.3277,83.4376,1900.0
2016-01-25 11:00:00,83.43,83.47,83.04,83.22,6414.0,83.3577,83.3977,82.968,83.1479,6414.0
2016-01-25 11:10:00,83.2,83.31,82.9,82.9,5500.0,83.1279,83.2378,82.8282,82.8282,5500.0
2016-01-25 11:20:00,83.0,83.04,82.77,82.77,3800.0,82.9281,82.968,82.6983,82.6983,3800.0
2016-01-25 11:30:00,82.76,82.77,82.67,82.67,1074.0,82.6883,82.6983,82.5984,82.5984,1074.0
2016-01-25 11:40:00,82.8,82.91,82.54,82.6,11802.0,82.7282,82.8382,82.4685,82.5284,11802.0
2016-01-25 11:50:00,82.61,82.91,82.56,82.62,3990.0,82.5384,82.8382,82.4885,82.5484,3990.0
2016-01-25 12:00:00,82.58,82.59,82.46,82.46,400.0,82.5084,82.5184,82.3885,82.3885,400.0
2016-01-25 12:10:00,82.57,82.57,82.4,82.56,2800.0,82.4984,82.4984,82.3286,82.4885,2800.0
2016-01-25 12:20:00,82.8,83.01,82.55,82.55,4500.0,82.7282,82.9381,82.4785,82.4785,4500.0
2016-01-25 12:30:00,82.61,82.99,82.52,82.91,8210.0,82.5384,82.9181,82.4485,82.8382,8210.0
2016-01-25 12:40:00,82.99,83.18,82.94,82.94,2700.0,82.9181,83.1079,82.8681,82.8681,2700.0
2016-01-25 12:50:00,83.02,83.24,83.02,83.24,3103.0,82.9481,83.1679,82.9481,83.1679,3103.0
2016-01-25 13:00:00,83.24,83.54,83.24,83.44,2602.0,83.1679,83.4676,83.1679,83.3677,2602.0
2016-01-25 13:10:00,83.34,83.44,83.34,83.42,600.0,83.2678,83.3677,83.2678,83.3477,600.0
2016-01-25 13:20:00,83.42,83.57,83.26,83.26,2900.0,83.3477,83.4976,83.1878,83.1878,2900.0
2016-01-25 13:30:00,83.28,83.46,83.17,83.17,4298.0,83.2078,83.3877,83.0979,83.0979,4298.0
2016-01-25 13:40:00,83.12,83.15,82.62,82.71,4600.0,83.048,83.0779,82.5484,82.6383,4600.0
2016-01-25 13:50:00,82.69,82.99,82.62,82.66,6700.0,82.6183,82.9181,82.5484,82.5884,6700.0
2016-01-25 14:00:00,82.6,82.68,82.4,82.47,11900.0,82.5284,82.6084,82.3286,82.3985,11900.0
2016-01-25 14:10:00,82.48,82.55,82.29,82.52,6800.0,82.4085,82.4785,82.2187,82.4485,6800.0
2016-01-25 14:20:00,82.5,82.57,82.35,82.46,4400.0,82.4285,82.4984,82.2786,82.3885,4400.0
2016-01-25 14:30:00,82.51,82.64,82.33,82.61,13000.0,82.4385,82.5684,82.2587,82.5384,13000.0
2016-01-25 14:40:00,82.74,82.78,82.41,82.42,2800.0,82.6683,82.7083,82.3386,82.3486,2800.0
2016-01-25 14:50:00,82.38,82.42,82.0,82.01,21929.0,82.3086,82.3486,81.9289,81.9389,21929.0
2016-01-25 15:00:00,82.01,82.1,81.97,81.97,2320.0,81.9389,82.0289,81.899,81.899,2320.0
2016-01-25 15:10:00,81.94,81.94,81.18,81.19,9802.0,81.869,81.869,81.1097,81.1196,9802.0
2016-01-25 15:20:00,81.17,81.19,80.8,80.8,12200.0,81.0997,81.1196,80.73,80.73,12200.0
2016-01-25 15:30:00,80.91,81.25,80.88,81.14,7841.0,80.8399,81.1796,80.8099,81.0697,7841.0
2016-01-25 15:40:00,81.14,81.14,81.0,81.1,10000.0,81.0697,81.0697,80.9298,81.0297,10000.0
2016-01-25 15:50:00,81.19,81.22,81.0,81.08,29962.0,81.1196,81.1496,80.9298,81.0097,29962.0
2016-01-26 09:30:00,81.72,83.34,81.67,82.49,3174.0,81.6492,83.2678,81.5992,82.4185,3174.0
2016-01-26 09:40:00,82.43,82.53,81.9,81.9,5778.0,82.3586,82.4585,81.829,81.829,5778.0
2016-01-26 09:50:00,82.16,82.25,81.92,82.22,2837.0,82.0888,82.1787,81.849,82.1488,2837.0
2016-01-26 10:00:00,82.23,82.56,82.2,82.44,6822.0,82.1587,82.4885,82.1288,82.3686,6822.0
2016-01-26 10:10:00,82.33,82.52,82.3,82.37,3658.0,82.2587,82.4485,82.2287,82.2986,3658.0
2016-01-26 10:20:00,82.31,82.45,82.14,82.14,4700.0,82.2387,82.3786,82.0688,82.0688,4700.0
2016-01-26 10:30:00,82.14,82.29,82.05,82.14,1800.0,82.0688,82.2187,81.9789,82.0688,1800.0
2016-01-26 10:40:00,82.28,82.28,81.84,81.9,11307.0,82.2087,82.2087,81.7691,81.829,11307.0
2016-01-26 10:50:00,81.93,82.11,81.93,82.1,1445.0,81.859,82.0388,81.859,82.0289,1445.0
2016-01-26 11:00:00,82.2,82.4,82.15,82.28,5257.0,82.1288,82.3286,82.0788,82.2087,5257.0
2016-01-26 11:10:00,82.11,82.4,82.11,82.24,9524.0,82.0388,82.3286,82.0388,82.1687,9524.0
2016-01-26 11:20:00,82.19,82.44,82.11,82.26,2600.0,82.1188,82.3686,82.0388,82.1887,2600.0
2016-01-26 11:30:00,82.35,82.41,82.28,82.29,1500.0,82.2786,82.3386,82.2087,82.2187,1500.0
2016-01-26 11:40:00,82.41,82.43,82.3,82.42,1141.0,82.3386,82.3586,82.2287,82.3486,1141.0
2016-01-26 11:50:00,82.43,82.84,82.43,82.84,1900.0,82.3586,82.7682,82.3586,82.7682,1900.0
2016-01-26 12:00:00,82.88,83.16,82.88,83.16,12900.0,82.8082,83.0879,82.8082,83.0879,12900.0
2016-01-26 12:10:00,83.2,83.63,83.2,83.63,1364.0,83.1279,83.5575,83.1279,83.5575,1364.0
2016-01-26 12:20:00,83.6,83.81,83.47,83.81,3400.0,83.5276,83.7374,83.3977,83.7374,3400.0
2016-01-26 12:30:00,83.87,84.0,83.77,83.88,3000.0,83.7973,83.9272,83.6974,83.8073,3000.0
2016-01-26 12:40:00,83.94,83.95,83.59,83.59,1600.0,83.8673,83.8773,83.5176,83.5176,1600.0
2016-01-26 12:50:00,83.68,83.88,83.68,83.88,4144.0,83.6075,83.8073,83.6075,83.8073,4144.0
2016-01-26 13:00:00,83.98,84.08,83.86,83.94,2600.0,83.9072,84.0071,83.7873,83.8673,2600.0
2016-01-26 13:10:00,84.11,84.19,84.11,84.19,300.0,84.0371,84.117,84.0371,84.117,300.0
2016-01-26 13:20:00,84.18,84.39,84.18,84.3,3100.0,84.1071,84.3169,84.1071,84.2269,3100.0
2016-01-26 13:30:00,84.25,84.31,84.15,84.19,4100.0,84.177,84.2369,84.0771,84.117,4100.0
2016-01-26 13:40:00,84.21,84.37,84.14,84.35,2227.0,84.137,84.2969,84.0671,84.2769,2227.0
2016-01-26 13:50:00,84.26,84.35,84.12,84.18,2520.0,84.187,84.2769,84.0471,84.1071,2520.0
2016-01-26 14:00:00,84.14,84.2,83.95,83.99,12195.0,84.0671,84.127,83.8773,83.9172,12195.0
2016-01-26 14:10:00,83.99,84.0,83.91,83.91,400.0,83.9172,83.9272,83.8373,83.8373,400.0
2016-01-26 14:20:00,83.88,84.03,83.65,83.8,2355.0,83.8073,83.9572,83.5775,83.7274,2355.0
2016-01-26 14:30:00,83.8,83.81,83.7,83.73,1072.0,83.7274,83.7374,83.6275,83.6574,1072.0
2016-01-26 14:40:00,83.84,83.89,83.81,83.81,1538.0,83.7673,83.8173,83.7374,83.7374,1538.0
2016-01-26 14:50:00,83.76,84.05,83.76,83.9,833.0,83.6874,83.9772,83.6874,83.8273,833.0
2016-01-26 15:00:00,83.84,83.85,83.69,83.85,954.0,83.7673,83.7773,83.6175,83.7773,954.0
2016-01-26 15:10:00,83.75,84.0,83.64,83.85,2970.0,83.6774,83.9272,83.5675,83.7773,2970.0
2016-01-26 15:20:00,83.63,83.8,83.56,83.68,2300.0,83.5575,83.7274,83.4876,83.6075,2300.0
2016-01-26 15:30:00,83.69,83.76,83.46,83.76,4511.0,83.6175,83.6874,83.3877,83.6874,4511.0
2016-01-26 15:40:00,83.78,84.05,83.77,83.84,8348.0,83.7074,83.9772,83.6974,83.7673,8348.0
2016-01-26 15:50:00,83.83,84.08,83.77,84.05,15415.0,83.7574,84.0071,83.6974,83.9772,15415.0
2016-01-27 09:30:00,83.55,83.67,83.27,83.48,6174.0,83.4776,83.5975,83.1978,83.4077,6174.0
2016-01-27 09:40:00,83.5,83.8,83.4,83.51,2500.0,83.4276,83.7274,83.3277,83.4376,2500.0
2016-01-27 09:50:00,83.49,83.6,83.26,83.46,3915.0,83.4176,83.5276,83.1878,83.3877,3915.0
2016-01-27 10:00:00,83.44,83.45,82.76,82.94,4000.0,83.3677,83.3777,82.6883,82.8681,4000.0
2016-01-27 10:10:00,82.89,83.01,82.79,82.99,3774.0,82.8182,82.9381,82.7183,82.9181,3774.0
2016-01-27 10:20:00,82.84,82.84,82.43,82.63,1200.0,82.7682,82.7682,82.3586,82.5584,1200.0
2016-01-27 10:30:00,82.65,83.48,82.58,83.21,8296.0,82.5784,83.4077,82.5084,83.1379,8296.0
2016-01-27 10:40:00,83.27,83.33,82.67,82.67,23488.0,83.1978,83.2578,82.5984,82.5984,23488.0
2016-01-27 10:50:00,82.62,82.87,82.62,82.87,2040.0,82.5484,82.7982,82.5484,82.7982,2040.0
2016-01-27 11:00:00,82.84,82.99,82.82,82.99,800.0,82.7682,82.9181,82.7482,82.9181,800.0
2016-01-27 11:10:00,82.84,83.12,82.76,83.12,3039.0,82.7682,83.048,82.6883,83.048,3039.0
2016-01-27 11:20:00,83.1,83.19,82.98,82.98,6428.0,83.028,83.1179,82.9081,82.9081,6428.0
2016-01-27 11:30:00,83.0,83.47,83.0,83.3,5900.0,82.9281,83.3977,82.9281,83.2278,5900.0
2016-01-27 11:40:00,83.29,83.42,83.2,83.31,3287.0,83.2178,83.3477,83.1279,83.2378,3287.0
2016-01-27 11:50:00,83.26,83.56,83.25,83.47,3400.0,83.1878,83.4876,83.1779,83.3977,3400.0
2016-01-27 12:00:00,83.56,83.8,83.56,83.56,1282.0,83.4876,83.7274,83.4876,83.4876,1282.0
2016-01-27 12:10:00,83.67,84.05,83.66,83.97,1801.0,83.5975,83.9772,83.5875,83.8972,1801.0
2016-01-27 12:20:00,83.86,83.97,83.77,83.97,1986.0,83.7873,83.8972,83.6974,83.8972,1986.0
2016-01-27 12:30:00,83.78,83.87,83.51,83.51,2197.0,83.7074,83.7973,83.4376,83.4376,2197.0
2016-01-27 12:40:00,83.49,83.68,83.49,83.68,1092.0,83.4176,83.6075,83.4176,83.6075,1092.0
2016-01-27 12:50:00,83.53,83.53,83.49,83.49,400.0,83.4576,83.4576,83.4176,83.4176,400.0
2016-01-27 13:00:00,83.57,83.6,83.28,83.43,1800.0,83.4976,83.5276,83.2078,83.3577,1800.0
2016-01-27 13:10:00,83.51,83.58,83.36,83.41,1431.0,83.4376,83.5076,83.2878,83.3377,1431.0
2016-01-27 13:20:00,83.45,83.51,83.26,83.26,1400.0,83.3777,83.4376,83.1878,83.1878,1400.0
2016-01-27 13:30:00,83.22,83.38,83.18,83.18,1100.0,83.1479,83.3077,83.1079,83.1079,1100.0
2016-01-27 13:40:00,83.18,83.2,83.01,83.16,2821.0,83.1079,83.1279,82.9381,83.0879,2821.0
2016-01-27 13:50:00,83.24,83.34,83.24,83.34,600.0,83.1679,83.2678,83.1679,83.2678,600.0
2016-01-27 14:00:00,83.5,83.82,82.88,82.88,2500.0,83.4276,83.7474,82.8082,82.8082,2500.0
2016-01-27 14:10:00,82.82,83.0,82.79,82.98,2200.0,82.7482,82.9281,82.7183,82.9081,2200.0
2016-01-27 14:20:00,82.99,83.07,82.58,82.81,2565.0,82.9181,82.998,82.5084,82.7382,2565.0
2016-01-27 14:30:00,82.82,82.91,82.5,82.5,2094.0,82.7482,82.8382,82.4285,82.4285,2094.0
2016-01-27 14:40:00,82.56,82.64,82.43,82.61,2100.0,82.4885,82.5684,82.3586,82.5384,2100.0
2016-01-27 14:50:00,82.6,82.66,82.51,82.55,1639.0,82.5284,82.5884,82.4385,82.4785,1639.0
2016-01-27 15:00:00,82.33,82.33,81.97,82.33,1964.0,82.2587,82.2587,81.899,82.2587,1964.0
2016-01-27 15:10:00,82.2,82.2,81.74,81.97,1830.0,82.1288,82.1288,81.6692,81.899,1830.0
2016-01-27 15:20:00,81.75,82.54,81.74,82.28,4350.0,81.6792,82.4685,81.6692,82.2087,4350.0
2016-01-27 15:30:00,82.22,82.37,81.94,82.16,4600.0,82.1488,82.2986,81.869,82.0888,4600.0
2016-01-27 15:40:00,81.96,82.33,81.88,82.13,4698.0,81.889,82.2587,81.809,82.0588,4698.0
2016-01-27 15:50:00,82.13,82.13,81.89,82.06,14142.0,82.0588,82.0588,81.819,81.9889,14142.0
2016-01-28 09:30:00,82.95,82.95,81.83,81.83,2277.0,82.8781,82.8781,81.7591,81.7591,2277.0
2016-01-28 09:40:00,81.83,82.32,81.83,82.0,2400.0,81.7591,82.2487,81.7591,81.9289,2400.0
2016-01-28 09:50:00,82.09,82.9,81.97,82.15,4000.0,82.0189,82.8282,81.899,82.0788,4000.0
2016-01-28 10:00:00,82.09,82.24,81.85,82.24,4900.0,82.0189,82.1687,81.7791,82.1687,4900.0
2016-01-28 10:10:00,82.18,82.34,81.82,81.87,2601.0,82.1088,82.2686,81.7491,81.7991,2601.0
2016-01-28 10:20:00,81.75,82.24,81.75,81.8,1500.0,81.6792,82.1687,81.6792,81.7291,1500.0
2016-01-28 10:30:00,81.55,82.09,81.55,81.85,2400.0,81.4793,82.0189,81.4793,81.7791,2400.0
2016-01-28 10:40:00,82.07,82.24,81.97,81.97,2360.0,81.9989,82.1687,81.899,81.899,2360.0
2016-01-28 10:50:00,82.19,82.43,82.1,82.23,1600.0,82.1188,82.3586,82.0289,82.1587,1600.0
2016-01-28 11:00:00,82.27,82.78,82.27,82.78,2900.0,82.1987,82.7083,82.1987,82.7083,2900.0
2016-01-28 11:10:00,82.67,82.73,82.2,82.33,4764.0,82.5984,82.6583,82.1288,82.2587,4764.0
2016-01-28 11:20:00,82.21,82.42,82.0,82.2,3800.0,82.1388,82.3486,81.9289,82.1288,3800.0
2016-01-28 11:30:00,82.0,82.1,81.81,81.95,2300.0,81.9289,82.0289,81.7391,81.879,2300.0
2016-01-28 11:40:00,81.98,82.33,81.82,82.06,4602.0,81.909,82.2587,81.7491,81.9889,4602.0
2016-01-28 11:50:00,82.16,82.16,81.81,81.81,1600.0,82.0888,82.0888,81.7391,81.7391,1600.0
2016-01-28 12:00:00,81.88,82.16,81.79,82.16,1100.0,81.809,82.0888,81.7191,82.0888,1100.0
2016-01-28 12:10:00,82.05,82.22,81.71,82.06,2179.0,81.9789,82.1488,81.6392,81.9889,2179.0
2016-01-28 12:20:00,82.34,82.48,82.33,82.34,600.0,82.2686,82.4085,82.2587,82.2686,600.0
2016-01-28 12:30:00,82.49,82.67,82.45,82.49,1896.0,82.4185,82.5984,82.3786,82.4185,1896.0
2016-01-28 12:40:00,82.49,82.61,82.35,82.45,1200.0,82.4185,82.5384,82.2786,82.3786,1200.0
2016-01-28 12:50:00,82.44,82.44,82.04,82.24,2180.0,82.3686,82.3686,81.9689,82.1687,2180.0
2016-01-28 13:00:00,82.19,82.36,82.01,82.36,500.0,82.1188,82.2886,81.9389,82.2886,500.0
2016-01-28 13:10:00,82.23,82.49,82.11,82.11,6071.0,82.1587,82.4185,82.0388,82.0388,6071.0
2016-01-28 13:20:00,81.9,82.01,81.85,81.97,1200.0,81.829,81.9389,81.7791,81.899,1200.0
2016-01-28 13:30:00,82.12,82.12,81.83,81.83,1200.0,82.0488,82.0488,81.7591,81.7591,1200.0
2016-01-28 13:40:00,81.97,82.04,81.97,82.01,700.0,81.899,81.9689,81.899,81.9389,700.0
2016-01-28 13:50:00,81.97,82.14,81.86,82.14,6900.0,81.899,82.0688,81.7891,82.0688,6900.0
2016-01-28 14:00:00,82.23,82.27,82.05,82.19,2173.0,82.1587,82.1987,81.9789,82.1188,2173.0
2016-01-28 14:10:00,82.05,82.31,82.05,82.06,900.0,81.9789,82.2387,81.9789,81.9889,900.0
2016-01-28 14:20:00,82.36,82.42,82.36,82.37,600.0,82.2886,82.3486,82.2886,82.2986,600.0
2016-01-28 14:30:00,82.48,82.55,82.39,82.39,2100.0,82.4085,82.4785,82.3186,82.3186,2100.0
2016-01-28 14:40:00,82.37,82.38,82.23,82.38,600.0,82.2986,82.3086,82.1587,82.3086,600.0
2016-01-28 14:50:00,82.31,82.32,82.15,82.2,2400.0,82.2387,82.2487,82.0788,82.1288,2400.0
2016-01-28 15:00:00,82.23,82.23,81.93,82.11,3670.0,82.1587,82.1587,81.859,82.0388,3670.0
2016-01-28 15:10:00,82.16,82.23,82.06,82.06,1800.0,82.0888,82.1587,81.9889,81.9889,1800.0
2016-01-28 15:20:00,82.04,82.12,81.91,82.1,2597.0,81.9689,82.0488,81.839,82.0289,2597.0
2016-01-28 15:30:00,82.08,82.32,82.03,82.18,3420.0,82.0089,82.2487,81.9589,82.1088,3420.0
2016-01-28 15:40:00,82.15,82.15,81.76,82.15,4922.0,82.0788,82.0788,81.6891,82.0788,4922.0
2016-01-28 15:50:00,82.13,82.45,81.9,82.34,13341.0,82.0588,82.3786,81.829,82.2686,13341.0
2016-01-29 09:30:00,87.56,89.47,85.81,89.46,7820.0,87.4841,89.3925,85.7356,89.3825,7820.0
2016-01-29 09:40:00,89.68,97.5,89.68,95.85,49673.0,89.6023,97.4155,89.6023,95.7669,49673.0
2016-01-29 09:50:00,95.63,98.96,93.53,94.43,62646.0,95.5471,98.8742,93.4489,94.3482,62646.0
2016-01-29 10:00:00,94.46,94.91,93.49,94.38,36990.0,94.3781,94.8278,93.409,94.2982,36990.0
2016-01-29 10:10:00,94.62,94.91,92.93,94.25,28973.0,94.538,94.8278,92.8495,94.1683,28973.0
2016-01-29 10:20:00,94.36,94.65,93.15,93.84,25175.0,94.2782,94.568,93.0693,93.7587,25175.0
2016-01-29 10:30:00,94.17,94.45,93.77,94.02,34417.0,94.0884,94.3682,93.6887,93.9385,34417.0
2016-01-29 10:40:00,94.01,94.12,93.43,93.92,15556.0,93.9285,94.0384,93.349,93.8386,15556.0
2016-01-29 10:50:00,94.03,94.23,93.45,93.54,18715.0,93.9485,94.1483,93.369,93.4589,18715.0
2016-01-29 11:00:00,93.39,93.68,93.12,93.15,13300.0,93.3091,93.5988,93.0393,93.0693,13300.0
2016-01-29 11:10:00,93.09,93.38,92.81,93.22,13580.0,93.0093,93.2991,92.7296,93.1392,13580.0
2016-01-29 11:20:00,93.22,93.35,92.77,92.93,26057.0,93.1392,93.2691,92.6896,92.8495,26057.0
2016-01-29 11:30:00,93.02,93.06,92.7,92.7,8900.0,92.9394,92.9794,92.6197,92.6197,8900.0
2016-01-29 11:40:00,92.8,92.85,92.1,92.31,12024.0,92.7196,92.7695,92.0202,92.23,12024.0
2016-01-29 11:50:00,92.4,92.99,92.17,92.87,10042.0,92.3199,92.9094,92.0901,92.7895,10042.0
2016-01-29 12:00:00,92.76,93.33,92.68,93.2,11100.0,92.6796,93.2491,92.5997,93.1192,11100.0
2016-01-29 12:10:00,93.3,93.76,93.27,93.6,19068.0,93.2191,93.6787,93.1892,93.5189,19068.0
2016-01-29 12:20:00,93.66,93.93,93.61,93.69,7528.0,93.5788,93.8486,93.5289,93.6088,7528.0
2016-01-29 12:30:00,93.63,93.63,93.15,93.15,2899.0,93.5489,93.5489,93.0693,93.0693,2899.0
2016-01-29 12:40:00,93.22,93.22,92.76,92.81,7520.0,93.1392,93.1392,92.6796,92.7296,7520.0
2016-01-29 12:50:00,92.92,92.92,91.43,91.43,8000.0,92.8395,92.8395,91.3508,91.3508,8000.0
2016-01-29 13:00:00,91.17,92.02,91.16,91.7,14900.0,91.091,91.9403,91.081,91.6205,14900.0
2016-01-29 13:10:00,91.54,92.47,91.54,92.03,8000.0,91.4607,92.3899,91.4607,91.9502,8000.0
2016-01-29 13:20:00,92.03,92.03,91.66,91.76,4401.0,91.9502,91.9502,91.5806,91.6805,4401.0
2016-01-29 13:30:00,91.72,91.77,91.57,91.63,3500.0,91.6405,91.6905,91.4906,91.5506,3500.0
2016-01-29 13:40:00,91.65,91.97,91.5,91.88,8235.0,91.5706,91.8903,91.4207,91.8004,8235.0
2016-01-29 13:50:00,92.0,92.23,91.83,91.94,9900.0,91.9203,92.1501,91.7504,91.8603,9900.0
2016-01-29 14:00:00,91.86,92.26,91.74,91.92,7962.0,91.7804,92.18,91.6605,91.8403,7962.0
2016-01-29 14:10:00,91.88,92.24,91.66,92.03,8822.0,91.8004,92.1601,91.5806,91.9502,8822.0
2016-01-29 14:20:00,92.09,92.82,91.98,92.82,6836.0,92.0102,92.7396,91.9003,92.7396,6836.0
2016-01-29 14:30:00,92.75,93.0,92.41,92.83,19170.0,92.6696,92.9194,92.3299,92.7496,19170.0
2016-01-29 14:40:00,92.82,94.94,92.82,94.94,23585.0,92.7396,94.8577,92.7396,94.8577,23585.0
2016-01-29 14:50:00,94.93,95.48,94.68,95.21,20886.0,94.8477,95.3973,94.598,95.1275,20886.0
2016-01-29 15:00:00,95.06,95.31,94.68,95.31,13565.0,94.9776,95.2274,94.598,95.2274,13565.0
2016-01-29 15:10:00,95.42,95.97,95.33,95.97,21699.0,95.3373,95.8868,95.2474,95.8868,21699.0
2016-01-29 15:20:00,96.0,96.9,95.91,96.36,27462.0,95.9168,96.816,95.8269,96.2765,27462.0
2016-01-29 15:30:00,96.29,96.31,94.83,94.97,31576.0,96.2066,96.2265,94.7478,94.8877,31576.0
2016-01-29 15:40:00,94.85,95.39,94.42,95.39,47873.0,94.7678,95.3073,94.3382,95.3073,47873.0
2016-01-29 15:50:00,95.38,95.57,95.0,95.57,64089.0,95.2973,95.4872,94.9177,95.4872,64089.0
2016-02-01 09:30:00,94.93,95.53,94.65,95.32,6726.0,94.8477,95.4472,94.568,95.2374,6726.0
2016-02-01 09:40:00,95.57,95.99,95.19,95.86,6500.0,95.4872,95.9068,95.1075,95.7769,6500.0
2016-02-01 09:50:00,95.98,97.2,95.94,97.17,5277.0,95.8968,97.1158,95.8569,97.0858,5277.0
2016-02-01 10:00:00,97.15,97.19,96.26,96.46,8435.0,97.0658,97.1058,96.1766,96.3764,8435.0
2016-02-01 10:10:00,96.45,96.89,96.43,96.53,3743.0,96.3664,96.806,96.3464,96.4463,3743.0
2016-02-01 10:20:00,96.72,96.91,96.53,96.81,5625.0,96.6362,96.826,96.4463,96.7261,5625.0
2016-02-01 10:30:00,97.03,97.43,96.86,97.24,7919.0,96.9459,97.3456,96.7761,97.1557,7919.0
2016-02-01 10:40:00,97.13,97.96,97.07,97.96,8375.0,97.0458,97.8751,96.9859,97.8751,8375.0
2016-02-01 10:50:00,97.96,98.43,97.79,98.3,14413.0,97.8751,98.3447,97.7053,98.2148,14413.0
2016-02-01 11:00:00,98.32,98.43,97.73,97.97,9654.0,98.2348,98.3447,97.6453,97.8851,9654.0
2016-02-01 11:10:00,97.95,97.96,97.06,97.06,9685.0,97.8651,97.8751,96.9759,96.9759,9685.0
2016-02-01 11:20:00,97.02,97.02,96.62,96.93,7490.0,96.9359,96.9359,96.5363,96.846,7490.0
2016-02-01 11:30:00,96.94,96.99,96.82,96.87,9003.0,96.856,96.906,96.7361,96.7861,9003.0
2016-02-01 11:40:00,96.8,97.55,96.75,97.28,5455.0,96.7161,97.4655,96.6662,97.1957,5455.0
2016-02-01 11:50:00,97.42,97.88,97.21,97.56,4200.0,97.3356,97.7952,97.1258,97.4755,4200.0
2016-02-01 12:00:00,97.46,97.68,96.9,96.9,13400.0,97.3755,97.5954,96.816,96.816,13400.0
2016-02-01 12:10:00,96.98,97.21,96.98,97.15,6600.0,96.896,97.1258,96.896,97.0658,6600.0
2016-02-01 12:20:00,97.24,97.24,96.86,96.95,2300.0,97.1557,97.1557,96.7761,96.866,2300.0
2016-02-01 12:30:00,96.9,96.95,96.71,96.72,6334.0,96.816,96.866,96.6262,96.6362,6334.0
2016-02-01 12:40:00,96.71,96.9,96.61,96.8,4143.0,96.6262,96.816,96.5263,96.7161,4143.0
2016-02-01 12:50:00,96.76,96.76,96.19,96.28,4281.0,96.6762,96.6762,96.1066,96.1966,4281.0
2016-02-01 13:00:00,96.21,96.74,96.21,96.31,4300.0,96.1266,96.6562,96.1266,96.2265,4300.0
2016-02-01 13:10:00,96.34,96.56,96.1,96.46,4008.0,96.2565,96.4763,96.0167,96.3764,4008.0
2016-02-01 13:20:00,96.39,97.17,96.37,96.83,10207.0,96.3065,97.0858,96.2865,96.7461,10207.0
2016-02-01 13:30:00,96.8,96.95,96.64,96.94,4423.0,96.7161,96.866,96.5563,96.856,4423.0
2016-02-01 13:40:00,96.89,97.04,96.8,97.04,6289.0,96.806,96.9559,96.7161,96.9559,6289.0
2016-02-01 13:50:00,97.08,97.08,96.7,96.81,4445.0,96.9959,96.9959,96.6162,96.7261,4445.0
2016-02-01 14:00:00,96.8,96.99,96.64,96.64,3500.0,96.7161,96.906,96.5563,96.5563,3500.0
2016-02-01 14:10:00,96.6,96.6,96.32,96.57,5162.0,96.5163,96.5163,96.2365,96.4863,5162.0
2016-02-01 14:20:00,96.55,96.64,96.39,96.6,4851.0,96.4663,96.5563,96.3065,96.5163,4851.0
2016-02-01 14:30:00,96.6,96.65,96.18,96.18,5004.0,96.5163,96.5662,96.0967,96.0967,5004.0
2016-02-01 14:40:00,96.27,96.44,96.13,96.23,9375.0,96.1866,96.3564,96.0467,96.1466,9375.0
2016-02-01 14:50:00,96.12,96.37,95.95,96.34,7500.0,96.0367,96.2865,95.8669,96.2565,7500.0
2016-02-01 15:00:00,96.33,96.43,95.94,96.38,10300.0,96.2465,96.3464,95.8569,96.2965,10300.0
2016-02-01 15:10:00,96.25,96.62,96.11,96.62,6800.0,96.1666,96.5363,96.0267,96.5363,6800.0
2016-02-01 15:20:00,96.59,96.69,96.37,96.38,5808.0,96.5063,96.6062,96.2865,96.2965,5808.0
2016-02-01 15:30:00,96.54,96.54,96.12,96.2,7645.0,96.4563,96.4563,96.0367,96.1166,7645.0
2016-02-01 15:40:00,96.16,96.59,95.9,95.9,20822.0,96.0767,96.5063,95.8169,95.8169,20822.0
2016-02-01 15:50:00,95.91,95.99,95.43,95.56,38753.0,95.8269,95.9068,95.3473,95.4772,38753.0
2016-02-02 09:30:00,94.5,94.52,94.04,94.04,12780.0,94.4181,94.4381,93.9585,93.9585,12780.0
2016-02-02 09:40:00,94.02,94.22,93.72,94.22,5000.0,93.9385,94.1384,93.6388,94.1384,5000.0
2016-02-02 09:50:00,94.22,94.93,94.22,94.77,6600.0,94.1384,94.8477,94.1384,94.6879,6600.0
2016-02-02 10:00:00,94.97,95.03,94.74,94.97,10350.0,94.8877,94.9476,94.6579,94.8877,10350.0
2016-02-02 10:10:00,94.98,95.06,94.8,95.06,4400.0,94.8977,94.9776,94.7178,94.9776,4400.0
2016-02-02 10:20:00,95.1,95.1,94.66,94.8,5100.0,95.0176,95.0176,94.578,94.7178,5100.0
2016-02-02 10:30:00,94.72,95.14,94.67,95.01,8200.0,94.6379,95.0576,94.588,94.9277,8200.0
2016-02-02 10:40:00,95.0,95.82,94.98,95.82,6704.0,94.9177,95.737,94.8977,95.737,6704.0
2016-02-02 10:50:00,95.87,96.0,95.7,95.97,8394.0,95.7869,95.9168,95.6171,95.8868,8394.0
2016-02-02 11:00:00,95.91,96.0,95.86,95.9,22041.0,95.8269,95.9168,95.7769,95.8169,22041.0
2016-02-02 11:10:00,95.95,95.97,95.75,95.84,7100.0,95.8669,95.8868,95.667,95.7569,7100.0
2016-02-02 11:20:00,95.75,95.75,95.63,95.74,2850.0,95.667,95.667,95.5471,95.657,2850.0
2016-02-02 11:30:00,95.64,96.0,95.64,95.88,4604.0,95.5571,95.9168,95.5571,95.7969,4604.0
2016-02-02 11:40:00,95.78,95.9,95.22,95.33,8474.0,95.697,95.8169,95.1375,95.2474,8474.0
2016-02-02 11:50:00,95.28,95.35,95.01,95.08,5300.0,95.1974,95.2674,94.9277,94.9976,5300.0
2016-02-02 12:00:00,94.94,95.01,94.71,95.0,5563.0,94.8577,94.9277,94.6279,94.9177,5563.0
2016-02-02 12:10:00,95.04,95.16,94.76,94.95,3800.0,94.9576,95.0775,94.6779,94.8677,3800.0
2016-02-02 12:20:00,94.92,95.03,94.7,94.91,5150.0,94.8377,94.9476,94.6179,94.8278,5150.0
2016-02-02 12:30:00,94.99,95.23,94.91,95.23,3504.0,94.9077,95.1475,94.8278,95.1475,3504.0
2016-02-02 12:40:00,95.17,95.6,95.16,95.59,6335.0,95.0875,95.5172,95.0775,95.5072,6335.0
2016-02-02 12:50:00,95.5,95.81,95.49,95.75,4800.0,95.4172,95.727,95.4073,95.667,4800.0
2016-02-02 13:00:00,95.69,95.8,95.59,95.74,5682.0,95.6071,95.717,95.5072,95.657,5682.0
2016-02-02 13:10:00,95.73,95.96,95.73,95.96,4162.0,95.647,95.8768,95.647,95.8768,4162.0
2016-02-02 13:20:00,95.9,96.0,95.63,96.0,8139.0,95.8169,95.9168,95.5471,95.9168,8139.0
2016-02-02 13:30:00,96.0,96.01,95.87,95.87,4037.0,95.9168,95.9268,95.7869,95.7869,4037.0
2016-02-02 13:40:00,95.85,95.89,95.72,95.77,5002.0,95.7669,95.8069,95.6371,95.687,5002.0
2016-02-02 13:50:00,95.76,95.76,95.33,95.33,3005.0,95.677,95.677,95.2474,95.2474,3005.0
2016-02-02 14:00:00,95.36,95.54,95.35,95.42,6204.0,95.2774,95.4572,95.2674,95.3373,6204.0
2016-02-02 14:10:00,95.38,95.53,95.23,95.53,4401.0,95.2973,95.4472,95.1475,95.4472,4401.0
2016-02-02 14:20:00,95.49,95.63,95.46,95.61,3800.0,95.4073,95.5471,95.3773,95.5271,3800.0
2016-02-02 14:30:00,95.48,95.85,95.45,95.85,4487.0,95.3973,95.7669,95.3673,95.7669,4487.0
2016-02-02 14:40:00,95.8,95.93,95.76,95.78,4286.0,95.717,95.8469,95.677,95.697,4286.0
2016-02-02 14:50:00,95.83,96.25,95.83,95.89,6032.0,95.747,96.1666,95.747,95.8069,6032.0
2016-02-02 15:00:00,95.89,95.97,95.49,95.58,7702.0,95.8069,95.8868,95.4073,95.4972,7702.0
2016-02-02 15:10:00,95.59,95.84,95.53,95.82,6393.0,95.5072,95.7569,95.4472,95.737,6393.0
2016-02-02 15:20:00,95.84,96.05,95.64,95.95,6344.0,95.7569,95.9668,95.5571,95.8669,6344.0
2016-02-02 15:30:00,96.02,96.39,95.98,96.31,9594.0,95.9368,96.3065,95.8968,96.2265,9594.0
2016-02-02 15:40:00,96.28,96.49,96.15,96.25,16421.0,96.1966,96.4064,96.0667,96.1666,16421.0
2016-02-02 15:50:00,96.24,96.33,95.77,96.09,54816.0,96.1566,96.2465,95.687,96.0067,54816.0
2016-02-03 09:30:00,97.05,97.16,96.86,97.16,3478.0,96.9659,97.0758,96.7761,97.0758,3478.0
2016-02-03 09:40:00,96.92,96.99,96.43,96.47,4500.0,96.836,96.906,96.3464,96.3864,4500.0
2016-02-03 09:50:00,96.66,96.86,96.14,96.42,1900.0,96.5762,96.7761,96.0567,96.3364,1900.0
2016-02-03 10:00:00,96.25,96.46,95.81,95.85,4800.0,96.1666,96.3764,95.727,95.7669,4800.0
2016-02-03 10:10:00,95.55,95.57,94.83,95.14,4300.0,95.4672,95.4872,94.7478,95.0576,4300.0
2016-02-03 10:20:00,95.16,95.28,95.05,95.05,2400.0,95.0775,95.1974,94.9676,94.9676,2400.0
2016-02-03 10:30:00,95.06,95.06,94.64,94.86,6298.0,94.9776,94.9776,94.558,94.7778,6298.0
2016-02-03 10:40:00,94.94,95.35,94.92,95.16,3025.0,94.8577,95.2674,94.8377,95.0775,3025.0
2016-02-03 10:50:00,95.28,95.52,95.19,95.52,2100.0,95.1974,95.4372,95.1075,95.4372,2100.0
2016-02-03 11:00:00,95.61,95.61,95.11,95.11,2500.0,95.5271,95.5271,95.0276,95.0276,2500.0
2016-02-03 11:10:00,94.95,95.35,94.91,95.35,4050.0,94.8677,95.2674,94.8278,95.2674,4050.0
2016-02-03 11:20:00,95.45,95.82,95.44,95.71,4011.0,95.3673,95.737,95.3573,95.6271,4011.0
2016-02-03 11:30:00,95.7,95.74,95.11,95.6,8534.0,95.6171,95.657,95.0276,95.5172,8534.0
2016-02-03 11:40:00,95.65,96.1,95.64,95.73,2667.0,95.5671,96.0167,95.5571,95.647,2667.0
2016-02-03 11:50:00,95.6,95.69,95.39,95.69,2728.0,95.5172,95.6071,95.3073,95.6071,2728.0
2016-02-03 12:00:00,95.89,96.12,95.56,96.02,3955.0,95.8069,96.0367,95.4772,95.9368,3955.0
2016-02-03 12:10:00,95.74,96.0,95.6,95.89,2417.0,95.657,95.9168,95.5172,95.8069,2417.0
2016-02-03 12:20:00,95.84,96.37,95.84,95.98,3629.0,95.7569,96.2865,95.7569,95.8968,3629.0
2016-02-03 12:30:00,95.98,96.17,95.8,95.92,3400.0,95.8968,96.0867,95.717,95.8369,3400.0
2016-02-03 12:40:00,95.88,95.92,95.68,95.92,2000.0,95.7969,95.8369,95.5971,95.8369,2000.0
2016-02-03 12:50:00,95.88,96.06,95.81,96.03,1400.0,95.7969,95.9768,95.727,95.9468,1400.0
2016-02-03 13:00:00,96.15,96.21,95.9,95.98,5500.0,96.0667,96.1266,95.8169,95.8968,5500.0
2016-02-03 13:10:00,96.09,96.09,95.83,95.91,1400.0,96.0067,96.0067,95.747,95.8269,1400.0
2016-02-03 13:20:00,95.73,95.94,95.68,95.68,2349.0,95.647,95.8569,95.5971,95.5971,2349.0
2016-02-03 13:30:00,95.68,95.78,95.19,95.49,2911.0,95.5971,95.697,95.1075,95.4073,2911.0
2016-02-03 13:40:00,95.45,95.54,95.34,95.34,1900.0,95.3673,95.4572,95.2574,95.2574,1900.0
2016-02-03 13:50:00,95.47,95.5,95.35,95.38,1236.0,95.3873,95.4172,95.2674,95.2973,1236.0
2016-02-03 14:00:00,95.41,95.53,95.36,95.4,3340.0,95.3273,95.4472,95.2774,95.3173,3340.0
2016-02-03 14:10:00,95.32,95.65,95.32,95.51,8032.0,95.2374,95.5671,95.2374,95.4272,8032.0
2016-02-03 14:20:00,95.53,96.2,95.46,95.95,11157.0,95.4472,96.1166,95.3773,95.8669,11157.0
2016-02-03 14:30:00,96.09,96.24,95.98,96.0,3107.0,96.0067,96.1566,95.8968,95.9168,3107.0
2016-02-03 14:40:00,96.07,96.71,96.07,96.71,5001.0,95.9867,96.6262,95.9867,96.6262,5001.0
2016-02-03 14:50:00,96.51,96.67,96.17,96.44,4786.0,96.4264,96.5862,96.0867,96.3564,4786.0
2016-02-03 15:00:00,96.48,96.53,95.99,96.47,5918.0,96.3964,96.4463,95.9068,96.3864,5918.0
2016-02-03 15:10:00,96.49,96.49,96.16,96.2,1800.0,96.4064,96.4064,96.0767,96.1166,1800.0
2016-02-03 15:20:00,96.18,96.53,95.97,96.15,12565.0,96.0967,96.4463,95.8868,96.0667,12565.0
2016-02-03 15:30:00,96.15,96.56,96.12,96.39,52889.0,96.0667,96.4763,96.0367,96.3065,52889.0
2016-02-03 15:40:00,96.27,96.75,96.27,96.55,14841.0,96.1866,96.6662,96.1866,96.4663,14841.0
2016-02-03 15:50:00,96.55,96.75,96.42,96.63,36206.0,96.4663,96.6662,96.3364,96.5463,36206.0
2016-02-04 09:30:00,96.43,96.87,96.08,96.3,7256.0,96.3464,96.7861,95.9967,96.2165,7256.0
2016-02-04 09:40:00,96.47,96.63,96.03,96.63,3500.0,96.3864,96.5463,95.9468,96.5463,3500.0
2016-02-04 09:50:00,96.54,96.65,96.21,96.31,8900.0,96.4563,96.5662,96.1266,96.2265,8900.0
2016-02-04 10:00:00,96.32,96.44,95.85,96.14,11244.0,96.2365,96.3564,95.7669,96.0567,11244.0
2016-02-04 10:10:00,96.34,96.63,96.16,96.47,8500.0,96.2565,96.5463,96.0767,96.3864,8500.0
2016-02-04 10:20:00,96.46,96.71,96.42,96.62,8192.0,96.3764,96.6262,96.3364,96.5363,8192.0
2016-02-04 10:30:00,96.55,96.62,96.38,96.38,7670.0,96.4663,96.5363,96.2965,96.2965,7670.0
2016-02-04 10:40:00,96.38,96.74,96.14,96.7,8102.0,96.2965,96.6562,96.0567,96.6162,8102.0
2016-02-04 10:50:00,96.79,96.8,96.44,96.6,6568.0,96.7061,96.7161,96.3564,96.5163,6568.0
2016-02-04 11:00:00,96.54,96.6,96.29,96.29,2600.0,96.4563,96.5163,96.2066,96.2066,2600.0
2016-02-04 11:10:00,96.19,96.25,95.95,96.08,3600.0,96.1066,96.1666,95.8669,95.9967,3600.0
2016-02-04 11:20:00,96.09,96.09,95.89,95.89,1600.0,96.0067,96.0067,95.8069,95.8069,1600.0
2016-02-04 11:30:00,95.82,95.88,95.76,95.84,4284.0,95.737,95.7969,95.677,95.7569,4284.0
2016-02-04 11:40:00,95.89,95.97,95.48,95.59,7634.0,95.8069,95.8868,95.3973,95.5072,7634.0
2016-02-04 11:50:00,95.68,95.77,95.43,95.43,3300.0,95.5971,95.687,95.3473,95.3473,3300.0
2016-02-04 12:00:00,95.45,95.78,95.41,95.78,4763.0,95.3673,95.697,95.3273,95.697,4763.0
2016-02-04 12:10:00,95.87,96.05,95.75,95.93,9552.0,95.7869,95.9668,95.667,95.8469,9552.0
2016-02-04 12:20:00,95.93,95.94,95.65,95.65,6000.0,95.8469,95.8569,95.5671,95.5671,6000.0
2016-02-04 12:30:00,95.69,96.1,95.67,95.94,2000.0,95.6071,96.0167,95.5871,95.8569,2000.0
2016-02-04 12:40:00,96.11,96.21,95.63,95.72,5100.0,96.0267,96.1266,95.5471,95.6371,5100.0
2016-02-04 12:50:00,95.72,95.72,95.63,95.69,1200.0,95.6371,95.6371,95.5471,95.6071,1200.0
2016-02-04 13:00:00,95.78,95.99,95.74,95.74,1700.0,95.697,95.9068,95.657,95.657,1700.0
2016-02-04 13:10:00,96.01,96.06,95.85,95.85,5002.0,95.9268,95.9768,95.7669,95.7669,5002.0
2016-02-04 13:20:00,95.87,95.87,95.76,95.81,3000.0,95.7869,95.7869,95.677,95.727,3000.0
2016-02-04 13:30:00,95.89,95.95,95.62,95.8,2324.0,95.8069,95.8669,95.5371,95.717,2324.0
2016-02-04 13:40:00,95.65,95.65,95.24,95.38,2600.0,95.5671,95.5671,95.1575,95.2973,2600.0
2016-02-04 13:50:00,95.19,95.32,95.08,95.27,4302.0,95.1075,95.2374,94.9976,95.1874,4302.0
2016-02-04 14:00:00,95.36,95.36,95.06,95.17,3500.0,95.2774,95.2774,94.9776,95.0875,3500.0
2016-02-04 14:10:00,95.19,95.37,95.19,95.28,2619.0,95.1075,95.2874,95.1075,95.1974,2619.0
2016-02-04 14:20:00,95.31,95.36,95.2,95.31,4915.0,95.2274,95.2774,95.1175,95.2274,4915.0
2016-02-04 14:30:00,95.33,95.33,95.06,95.06,4100.0,95.2474,95.2474,94.9776,94.9776,4100.0
2016-02-04 14:40:00,95.15,95.26,95.06,95.26,2639.0,95.0675,95.1774,94.9776,95.1774,2639.0
2016-02-04 14:50:00,95.2,95.39,95.01,95.39,4468.0,95.1175,95.3073,94.9277,95.3073,4468.0
2016-02-04 15:00:00,95.36,95.51,95.32,95.44,5095.0,95.2774,95.4272,95.2374,95.3573,5095.0
2016-02-04 15:10:00,95.39,95.69,95.34,95.58,4805.0,95.3073,95.6071,95.2574,95.4972,4805.0
2016-02-04 15:20:00,95.54,95.84,95.54,95.67,2885.0,95.4572,95.7569,95.4572,95.5871,2885.0
2016-02-04 15:30:00,95.77,95.82,95.63,95.82,4376.0,95.687,95.737,95.5471,95.737,4376.0
2016-02-04 15:40:00,95.81,96.02,95.65,95.66,26399.0,95.727,95.9368,95.5671,95.5771,26399.0
2016-02-04 15:50:00,95.71,96.03,95.71,95.87,15763.0,95.6271,95.9468,95.6271,95.7869,15763.0
2016-02-05 09:30:00,95.51,96.08,94.83,95.5,5082.0,95.4272,95.9967,94.7478,95.4172,5082.0
2016-02-05 09:40:00,95.47,95.61,94.5,94.53,5831.0,95.3873,95.5271,94.4181,94.4481,5831.0
2016-02-05 09:50:00,94.48,94.62,94.37,94.51,3951.0,94.3981,94.538,94.2882,94.4281,3951.0
2016-02-05 10:00:00,94.22,94.44,94.1,94.15,5100.0,94.1384,94.3582,94.0185,94.0684,5100.0
2016-02-05 10:10:00,94.14,94.46,94.14,94.42,1900.0,94.0584,94.3781,94.0584,94.3382,1900.0
2016-02-05 10:20:00,94.43,94.82,94.09,94.24,10702.0,94.3482,94.7378,94.0085,94.1583,10702.0
2016-02-05 10:30:00,94.36,94.54,94.26,94.52,5699.0,94.2782,94.4581,94.1783,94.4381,5699.0
2016-02-05 10:40:00,94.33,94.7,94.32,94.48,5091.0,94.2483,94.6179,94.2383,94.3981,5091.0
2016-02-05 10:50:00,94.44,94.48,94.13,94.22,3000.0,94.3582,94.3981,94.0484,94.1384,3000.0
2016-02-05 11:00:00,94.16,94.25,93.95,94.06,6668.0,94.0784,94.1683,93.8686,93.9785,6668.0
2016-02-05 11:10:00,94.0,94.27,93.9,93.95,6891.0,93.9185,94.1883,93.8186,93.8686,6891.0
2016-02-05 11:20:00,93.88,93.88,93.63,93.64,2114.0,93.7986,93.7986,93.5489,93.5589,2114.0
2016-02-05 11:30:00,93.58,94.03,93.54,93.92,2714.0,93.4989,93.9485,93.4589,93.8386,2714.0
2016-02-05 11:40:00,94.04,94.25,94.03,94.13,3364.0,93.9585,94.1683,93.9485,94.0484,3364.0
2016-02-05 11:50:00,94.13,94.24,93.89,94.06,3340.0,94.0484,94.1583,93.8086,93.9785,3340.0
2016-02-05 12:00:00,93.98,94.41,93.98,94.09,4161.0,93.8986,94.3282,93.8986,94.0085,4161.0
2016-02-05 12:10:00,94.07,94.26,93.89,94.26,2000.0,93.9885,94.1783,93.8086,94.1783,2000.0
2016-02-05 12:20:00,94.15,94.29,94.1,94.18,3196.0,94.0684,94.2083,94.0185,94.0984,3196.0
2016-02-05 12:30:00,94.16,94.33,94.16,94.31,2420.0,94.0784,94.2483,94.0784,94.2283,2420.0
2016-02-05 12:40:00,94.52,94.63,94.22,94.22,2200.0,94.4381,94.548,94.1384,94.1384,2200.0
2016-02-05 12:50:00,94.21,94.34,94.17,94.21,2240.0,94.1284,94.2582,94.0884,94.1284,2240.0
2016-02-05 13:00:00,94.31,94.38,94.17,94.38,1640.0,94.2283,94.2982,94.0884,94.2982,1640.0
2016-02-05 13:10:00,94.25,94.36,94.02,94.25,5482.0,94.1683,94.2782,93.9385,94.1683,5482.0
2016-02-05 13:20:00,94.33,94.56,94.24,94.41,2140.0,94.2483,94.4781,94.1583,94.3282,2140.0
2016-02-05 13:30:00,94.41,94.55,94.4,94.41,3400.0,94.3282,94.4681,94.3182,94.3282,3400.0
2016-02-05 13:40:00,94.3,94.42,94.24,94.3,3600.0,94.2183,94.3382,94.1583,94.2183,3600.0
2016-02-05 13:50:00,94.18,94.37,94.18,94.35,5200.0,94.0984,94.2882,94.0984,94.2682,5200.0
2016-02-05 14:00:00,94.31,94.47,94.31,94.41,2450.0,94.2283,94.3881,94.2283,94.3282,2450.0
2016-02-05 14:10:00,94.48,94.48,94.22,94.43,4287.0,94.3981,94.3981,94.1384,94.3482,4287.0
2016-02-05 14:20:00,94.44,94.62,94.27,94.62,2000.0,94.3582,94.538,94.1883,94.538,2000.0
2016-02-05 14:30:00,94.62,94.86,94.62,94.85,2279.0,94.538,94.7778,94.538,94.7678,2279.0
2016-02-05 14:40:00,94.9,94.9,94.65,94.85,3368.0,94.8178,94.8178,94.568,94.7678,3368.0
2016-02-05 14:50:00,94.96,94.99,94.76,94.88,2627.0,94.8777,94.9077,94.6779,94.7978,2627.0
2016-02-05 15:00:00,94.89,94.9,94.63,94.74,5583.0,94.8078,94.8178,94.548,94.6579,5583.0
2016-02-05 15:10:00,94.73,95.01,94.72,95.01,9224.0,94.6479,94.9277,94.6379,94.9277,9224.0
2016-02-05 15:20:00,95.0,95.05,94.63,94.73,11672.0,94.9177,94.9676,94.548,94.6479,11672.0
2016-02-05 15:30:00,94.7,94.7,94.12,94.32,15359.0,94.6179,94.6179,94.0384,94.2383,15359.0
2016-02-05 15:40:00,94.3,94.48,94.24,94.31,11341.0,94.2183,94.3981,94.1583,94.2283,11341.0
2016-02-05 15:50:00,94.39,94.5,94.2,94.32,32257.0,94.3082,94.4181,94.1184,94.2383,32257.0
2016-02-08 09:30:00,93.07,93.07,92.25,92.25,2976.0,92.9893,92.9893,92.1701,92.1701,2976.0
2016-02-08 09:40:00,92.36,92.71,92.08,92.08,2100.0,92.28,92.6297,92.0002,92.0002,2100.0
2016-02-08 09:50:00,91.96,92.34,91.79,92.19,2900.0,91.8803,92.26,91.7105,92.1101,2900.0
2016-02-08 10:00:00,91.76,92.42,91.68,91.68,2426.0,91.6805,92.3399,91.6006,91.6006,2426.0
2016-02-08 10:10:00,91.67,91.98,91.67,91.77,2443.0,91.5906,91.9003,91.5906,91.6905,2443.0
2016-02-08 10:20:00,91.59,92.13,91.56,92.13,1826.0,91.5106,92.0502,91.4807,92.0502,1826.0
2016-02-08 10:30:00,91.83,92.13,91.8,92.13,1200.0,91.7504,92.0502,91.7204,92.0502,1200.0
2016-02-08 10:40:00,91.91,92.25,91.81,92.05,1600.0,91.8304,92.1701,91.7304,91.9702,1600.0
2016-02-08 10:50:00,91.94,92.07,91.42,91.53,2200.0,91.8603,91.9902,91.3408,91.4507,2200.0
2016-02-08 11:00:00,91.5,91.64,90.77,90.77,2643.0,91.4207,91.5606,90.6913,90.6913,2643.0
2016-02-08 11:10:00,90.99,91.0,90.62,90.63,1700.0,90.9112,90.9211,90.5415,90.5515,1700.0
2016-02-08 11:20:00,90.65,91.37,90.65,91.37,2680.0,90.5714,91.2908,90.5714,91.2908,2680.0
2016-02-08 11:30:00,91.25,91.52,90.97,91.16,3200.0,91.1709,91.4407,90.8912,91.081,3200.0
2016-02-08 11:40:00,91.17,91.44,91.01,91.06,5285.0,91.091,91.3608,90.9311,90.9811,5285.0
2016-02-08 11:50:00,91.08,91.51,90.97,91.51,2700.0,91.0011,91.4307,90.8912,91.4307,2700.0
2016-02-08 12:00:00,91.58,91.68,91.27,91.27,6283.0,91.5006,91.6006,91.1909,91.1909,6283.0
2016-02-08 12:10:00,91.45,91.87,91.35,91.77,13312.0,91.3708,91.7904,91.2708,91.6905,13312.0
2016-02-08 12:20:00,91.89,92.09,91.85,91.86,2609.0,91.8104,92.0102,91.7704,91.7804,2609.0
2016-02-08 12:30:00,91.79,92.26,91.76,91.77,3800.0,91.7105,92.18,91.6805,91.6905,3800.0
2016-02-08 12:40:00,91.76,92.52,91.75,92.52,3192.0,91.6805,92.4398,91.6705,92.4398,3192.0
2016-02-08 12:50:00,92.73,92.74,92.31,92.45,3200.0,92.6496,92.6596,92.23,92.3699,3200.0
2016-02-08 13:00:00,92.32,92.51,91.92,92.38,3405.0,92.24,92.4298,91.8403,92.2999,3405.0
2016-02-08 13:10:00,92.39,92.56,91.78,92.27,5160.0,92.3099,92.4798,91.7005,92.19,5160.0
2016-02-08 13:20:00,92.38,92.5,91.91,92.19,5600.0,92.2999,92.4198,91.8304,92.1101,5600.0
2016-02-08 13:30:00,92.33,92.72,92.33,92.54,5500.0,92.25,92.6397,92.25,92.4598,5500.0
2016-02-08 13:40:00,92.63,92.77,92.4,92.75,5400.0,92.5497,92.6896,92.3199,92.6696,5400.0
2016-02-08 13:50:00,92.7,92.85,92.41,92.41,6158.0,92.6197,92.7695,92.3299,92.3299,6158.0
2016-02-08 14:00:00,92.41,92.55,92.3,92.55,7811.0,92.3299,92.4698,92.22,92.4698,7811.0
2016-02-08 14:10:00,92.51,92.57,92.25,92.25,6100.0,92.4298,92.4898,92.1701,92.1701,6100.0
2016-02-08 14:20:00,92.23,92.69,92.23,92.52,6028.0,92.1501,92.6097,92.1501,92.4398,6028.0
2016-02-08 14:30:00,92.5,92.61,92.32,92.42,5710.0,92.4198,92.5297,92.24,92.3399,5710.0
2016-02-08 14:40:00,92.4,92.68,92.34,92.68,7606.0,92.3199,92.5997,92.26,92.5997,7606.0
2016-02-08 14:50:00,92.6,92.64,92.33,92.33,12924.0,92.5198,92.5597,92.25,92.25,12924.0
2016-02-08 15:00:00,92.33,92.5,92.29,92.29,17096.0,92.25,92.4198,92.21,92.21,17096.0
2016-02-08 15:10:00,92.26,92.64,92.26,92.56,17034.0,92.18,92.5597,92.18,92.4798,17034.0
2016-02-08 15:20:00,92.61,92.75,92.4,92.48,10200.0,92.5297,92.6696,92.3199,92.3999,10200.0
2016-02-08 15:30:00,92.4,92.67,92.27,92.34,24916.0,92.3199,92.5897,92.19,92.26,24916.0
2016-02-08 15:40:00,92.26,92.62,92.26,92.47,20375.0,92.18,92.5397,92.18,92.3899,20375.0
2016-02-08 15:50:00,92.45,92.46,92.1,92.43,30226.0,92.3699,92.3799,92.0202,92.3499,30226.0
2016-02-09 09:30:00,91.48,92.5,91.4,92.11,9031.0,91.4007,92.4198,91.3208,92.0302,9031.0
2016-02-09 09:40:00,92.31,93.27,92.21,92.8,20638.0,92.23,93.1892,92.1301,92.7196,20638.0
2016-02-09 09:50:00,92.8,93.04,92.71,92.71,5216.0,92.7196,92.9594,92.6297,92.6297,5216.0
2016-02-09 10:00:00,92.34,93.08,92.33,92.88,10109.0,92.26,92.9993,92.25,92.7995,10109.0
2016-02-09 10:10:00,92.97,92.97,92.47,92.51,8400.0,92.8894,92.8894,92.3899,92.4298,8400.0
2016-02-09 10:20:00,92.59,92.79,92.26,92.27,5968.0,92.5098,92.7096,92.18,92.19,5968.0
2016-02-09 10:30:00,92.28,92.64,92.22,92.4,5103.0,92.2,92.5597,92.1401,92.3199,5103.0
2016-02-09 10:40:00,92.4,92.4,91.17,91.63,6840.0,92.3199,92.3199,91.091,91.5506,6840.0
2016-02-09 10:50:00,91.75,91.75,91.09,91.23,2300.0,91.6705,91.6705,91.0111,91.1509,2300.0
2016-02-09 11:00:00,91.19,91.74,91.19,91.7,1000.0,91.111,91.6605,91.111,91.6205,1000.0
2016-02-09 11:10:00,91.89,92.13,91.82,91.99,5987.0,91.8104,92.0502,91.7404,91.9103,5987.0
2016-02-09 11:20:00,92.0,92.23,91.99,92.08,5431.0,91.9203,92.1501,91.9103,92.0002,5431.0
2016-02-09 11:30:00,92.13,92.13,91.55,91.55,1757.0,92.0502,92.0502,91.4707,91.4707,1757.0
2016-02-09 11:40:00,91.54,92.06,91.54,91.86,3208.0,91.4607,91.9802,91.4607,91.7804,3208.0
2016-02-09 11:50:00,91.69,91.73,91.23,91.4,2878.0,91.6105,91.6505,91.1509,91.3208,2878.0
2016-02-09 12:00:00,91.4,91.77,91.4,91.76,800.0,91.3208,91.6905,91.3208,91.6805,800.0
2016-02-09 12:10:00,91.8,92.03,91.78,91.9,1900.0,91.7204,91.9502,91.7005,91.8204,1900.0
2016-02-09 12:20:00,92.0,92.0,91.75,91.93,1200.0,91.9203,91.9203,91.6705,91.8503,1200.0
2016-02-09 12:30:00,91.9,91.9,91.5,91.88,1700.0,91.8204,91.8204,91.4207,91.8004,1700.0
2016-02-09 12:40:00,91.67,91.71,91.36,91.4,1930.0,91.5906,91.6305,91.2808,91.3208,1930.0
2016-02-09 12:50:00,91.16,91.49,91.16,91.3,1009.0,91.081,91.4107,91.081,91.2209,1009.0
2016-02-09 13:00:00,91.51,91.51,91.05,91.08,1300.0,91.4307,91.4307,90.9711,91.0011,1300.0
2016-02-09 13:10:00,91.01,91.01,90.34,90.59,1322.0,90.9311,90.9311,90.2617,90.5115,1322.0
2016-02-09 13:20:00,90.39,91.04,90.39,90.88,2100.0,90.3117,90.9611,90.3117,90.8012,2100.0
2016-02-09 13:30:00,90.87,91.15,90.81,90.86,1200.0,90.7913,91.071,90.7313,90.7813,1200.0
2016-02-09 13:40:00,90.89,91.31,90.86,90.88,2815.0,90.8112,91.2309,90.7813,90.8012,2815.0
2016-02-09 13:50:00,91.1,91.1,90.79,90.79,2486.0,91.0211,91.0211,90.7113,90.7113,2486.0
2016-02-09 14:00:00,91.01,91.4,91.01,91.4,4710.0,90.9311,91.3208,90.9311,91.3208,4710.0
2016-02-09 14:10:00,91.63,91.63,91.37,91.47,1739.0,91.5506,91.5506,91.2908,91.3907,1739.0
2016-02-09 14:20:00,91.45,91.51,90.88,90.91,2322.0,91.3708,91.4307,90.8012,90.8312,2322.0
2016-02-09 14:30:00,91.09,91.65,90.91,91.65,4557.0,91.0111,91.5706,90.8312,91.5706,4557.0
2016-02-09 14:40:00,91.57,91.78,91.45,91.45,3700.0,91.4906,91.7005,91.3708,91.3708,3700.0
2016-02-09 14:50:00,91.45,91.7,91.2,91.63,5600.0,91.3708,91.6205,91.121,91.5506,5600.0
2016-02-09 15:00:00,91.59,92.34,91.59,92.34,18961.0,91.5106,92.26,91.5106,92.26,18961.0
2016-02-09 15:10:00,92.27,92.3,92.17,92.17,5183.0,92.19,92.22,92.0901,92.0901,5183.0
2016-02-09 15:20:00,92.06,92.18,91.29,91.66,4401.0,91.9802,92.1001,91.2109,91.5806,4401.0
2016-02-09 15:30:00,91.66,91.92,91.61,91.83,5014.0,91.5806,91.8403,91.5306,91.7504,5014.0
2016-02-09 15:40:00,91.74,91.74,91.17,91.38,5200.0,91.6605,91.6605,91.091,91.3008,5200.0
2016-02-09 15:50:00,91.34,91.55,91.3,91.37,16968.0,91.2608,91.4707,91.2209,91.2908,16968.0
2016-02-10 09:30:00,92.09,92.99,91.54,92.98,4255.0,92.0102,92.9094,91.4607,92.8994,4255.0
2016-02-10 09:40:00,93.11,93.71,93.11,93.71,2000.0,93.0293,93.6288,93.0293,93.6288,2000.0
2016-02-10 09:50:00,93.66,94.01,93.66,94.0,2200.0,93.5788,93.9285,93.5788,93.9185,2200.0
2016-02-10 10:00:00,94.18,94.18,93.47,93.48,3665.0,94.0984,94.0984,93.389,93.399,3665.0
2016-02-10 10:10:00,93.77,93.93,93.29,93.49,5600.0,93.6887,93.8486,93.2092,93.409,5600.0
2016-02-10 10:20:00,93.57,93.99,93.48,93.48,5330.0,93.4889,93.9086,93.399,93.399,5330.0
2016-02-10 10:30:00,93.48,93.85,93.28,93.38,4974.0,93.399,93.7687,93.1992,93.2991,4974.0
2016-02-10 10:40:00,93.18,93.36,92.89,93.12,6472.0,93.0993,93.2791,92.8095,93.0393,6472.0
2016-02-10 10:50:00,93.13,93.13,92.18,92.43,7162.0,93.0493,93.0493,92.1001,92.3499,7162.0
2016-02-10 11:00:00,92.65,92.97,92.45,92.61,3600.0,92.5697,92.8894,92.3699,92.5297,3600.0
2016-02-10 11:10:00,93.07,93.31,93.07,93.25,2600.0,92.9893,93.2291,92.9893,93.1692,2600.0
2016-02-10 11:20:00,93.51,93.51,93.37,93.37,1062.0,93.429,93.429,93.2891,93.2891,1062.0
2016-02-10 11:30:00,93.4,93.55,92.97,92.97,5300.0,93.3191,93.4689,92.8894,92.8894,5300.0
2016-02-10 11:40:00,92.96,93.17,92.85,93.1,3500.0,92.8794,93.0893,92.7695,93.0193,3500.0
2016-02-10 11:50:00,93.2,93.71,93.2,93.65,3500.0,93.1192,93.6288,93.1192,93.5688,3500.0
2016-02-10 12:00:00,93.75,93.75,93.41,93.74,4400.0,93.6688,93.6688,93.3291,93.6588,4400.0
2016-02-10 12:10:00,93.9,94.0,93.68,94.0,4485.0,93.8186,93.9185,93.5988,93.9185,4485.0
2016-02-10 12:20:00,94.0,94.0,93.82,94.0,11210.0,93.9185,93.9185,93.7387,93.9185,11210.0
2016-02-10 12:30:00,94.0,94.17,93.85,94.08,5231.0,93.9185,94.0884,93.7687,93.9985,5231.0
2016-02-10 12:40:00,94.05,94.05,93.89,94.01,1000.0,93.9685,93.9685,93.8086,93.9285,1000.0
2016-02-10 12:50:00,94.0,94.12,93.89,94.02,7900.0,93.9185,94.0384,93.8086,93.9385,7900.0
2016-02-10 13:00:00,93.94,94.04,93.94,93.97,6200.0,93.8586,93.9585,93.8586,93.8886,6200.0
2016-02-10 13:10:00,93.92,94.07,93.85,94.0,2500.0,93.8386,93.9885,93.7687,93.9185,2500.0
2016-02-10 13:20:00,94.02,94.1,93.63,93.82,5267.0,93.9385,94.0185,93.5489,93.7387,5267.0
2016-02-10 13:30:00,93.95,94.1,93.89,94.0,3800.0,93.8686,94.0185,93.8086,93.9185,3800.0
2016-02-10 13:40:00,94.0,94.19,93.99,94.19,8600.0,93.9185,94.1084,93.9086,94.1084,8600.0
2016-02-10 13:50:00,94.09,94.12,94.0,94.02,8700.0,94.0085,94.0384,93.9185,93.9385,8700.0
2016-02-10 14:00:00,94.06,94.1,93.98,94.04,10497.0,93.9785,94.0185,93.8986,93.9585,10497.0
2016-02-10 14:10:00,94.09,94.12,93.9,93.9,13287.0,94.0085,94.0384,93.8186,93.8186,13287.0
2016-02-10 14:20:00,94.04,94.04,93.69,93.75,6000.0,93.9585,93.9585,93.6088,93.6688,6000.0
2016-02-10 14:30:00,93.78,94.04,93.48,93.51,22847.0,93.6987,93.9585,93.399,93.429,22847.0
2016-02-10 14:40:00,93.24,93.24,93.0,93.09,6100.0,93.1592,93.1592,92.9194,93.0093,6100.0
2016-02-10 14:50:00,93.14,93.34,93.08,93.34,4069.0,93.0593,93.2591,92.9993,93.2591,4069.0
2016-02-10 15:00:00,93.3,93.65,93.3,93.5,6331.0,93.2191,93.5688,93.2191,93.419,6331.0
2016-02-10 15:10:00,93.49,93.63,93.17,93.33,13101.0,93.409,93.5489,93.0893,93.2491,13101.0
2016-02-10 15:20:00,93.33,93.49,93.1,93.1,5193.0,93.2491,93.409,93.0193,93.0193,5193.0
2016-02-10 15:30:00,93.2,93.25,92.79,92.79,5510.0,93.1192,93.1692,92.7096,92.7096,5510.0
2016-02-10 15:40:00,92.77,92.86,92.54,92.68,9653.0,92.6896,92.7795,92.4598,92.5997,9653.0
2016-02-10 15:50:00,92.61,92.64,92.31,92.42,27369.0,92.5297,92.5597,92.23,92.3399,27369.0
2016-02-11 09:30:00,90.72,91.56,90.39,90.64,2305.0,90.6414,91.4807,90.3117,90.5615,2305.0
2016-02-11 09:40:00,90.78,91.59,90.77,91.57,2200.0,90.7013,91.5106,90.6913,91.4906,2200.0
2016-02-11 09:50:00,91.57,92.09,91.3,92.06,1300.0,91.4906,92.0102,91.2209,91.9802,1300.0
2016-02-11 10:00:00,92.09,92.12,91.57,91.99,2152.0,92.0102,92.0402,91.4906,91.9103,2152.0
2016-02-11 10:10:00,92.22,92.23,91.84,91.86,600.0,92.1401,92.1501,91.7604,91.7804,600.0
2016-02-11 10:20:00,91.83,91.88,91.57,91.57,1900.0,91.7504,91.8004,91.4906,91.4906,1900.0
2016-02-11 10:30:00,91.58,91.84,91.58,91.7,700.0,91.5006,91.7604,91.5006,91.6205,700.0
2016-02-11 10:40:00,91.67,91.79,91.57,91.66,1200.0,91.5906,91.7105,91.4906,91.5806,1200.0
2016-02-11 10:50:00,91.62,91.76,91.52,91.72,4100.0,91.5406,91.6805,91.4407,91.6405,4100.0
2016-02-11 11:00:00,91.62,91.63,91.15,91.15,3500.0,91.5406,91.5506,91.071,91.071,3500.0
2016-02-11 11:10:00,91.42,91.72,91.23,91.58,6250.0,91.3408,91.6405,91.1509,91.5006,6250.0
2016-02-11 11:20:00,91.68,91.93,91.16,91.35,3637.0,91.6006,91.8503,91.081,91.2708,3637.0
2016-02-11 11:30:00,91.11,91.4,91.11,91.3,1508.0,91.031,91.3208,91.031,91.2209,1508.0
2016-02-11 11:40:00,91.66,91.66,91.49,91.64,1400.0,91.5806,91.5806,91.4107,91.5606,1400.0
2016-02-11 11:50:00,91.66,91.84,91.66,91.72,1000.0,91.5806,91.7604,91.5806,91.6405,1000.0
2016-02-11 12:00:00,91.84,91.95,91.74,91.82,7749.0,91.7604,91.8703,91.6605,91.7404,7749.0
2016-02-11 12:10:00,91.81,91.9,91.58,91.58,2500.0,91.7304,91.8204,91.5006,91.5006,2500.0
2016-02-11 12:20:00,91.66,91.88,91.65,91.88,700.0,91.5806,91.8004,91.5706,91.8004,700.0
2016-02-11 12:30:00,91.76,91.76,91.53,91.64,3600.0,91.6805,91.6805,91.4507,91.5606,3600.0
2016-02-11 12:40:00,91.66,91.9,91.66,91.79,900.0,91.5806,91.8204,91.5806,91.7105,900.0
2016-02-11 12:50:00,91.89,92.0,91.72,91.97,15819.0,91.8104,91.9203,91.6405,91.8903,15819.0
2016-02-11 13:00:00,92.0,92.06,91.8,91.93,4557.0,91.9203,91.9802,91.7204,91.8503,4557.0
2016-02-11 13:10:00,91.86,91.97,91.7,91.93,1400.0,91.7804,91.8903,91.6205,91.8503,1400.0
2016-02-11 13:20:00,91.95,92.07,91.87,91.97,4200.0,91.8703,91.9902,91.7904,91.8903,4200.0
2016-02-11 13:30:00,91.87,91.9,91.65,91.65,1100.0,91.7904,91.8204,91.5706,91.5706,1100.0
2016-02-11 13:40:00,91.68,91.75,91.68,91.7,708.0,91.6006,91.6705,91.6006,91.6205,708.0
2016-02-11 13:50:00,91.74,91.86,91.69,91.69,1100.0,91.6605,91.7804,91.6105,91.6105,1100.0
2016-02-11 14:00:00,91.8,91.87,91.77,91.85,1000.0,91.7204,91.7904,91.6905,91.7704,1000.0
2016-02-11 14:10:00,91.8,91.9,91.71,91.71,6000.0,91.7204,91.8204,91.6305,91.6305,6000.0
2016-02-11 14:20:00,91.71,91.74,91.51,91.58,7200.0,91.6305,91.6605,91.4307,91.5006,7200.0
2016-02-11 14:30:00,91.57,91.69,91.36,91.69,10702.0,91.4906,91.6105,91.2808,91.6105,10702.0
2016-02-11 14:40:00,91.79,91.91,91.52,91.56,14500.0,91.7105,91.8304,91.4407,91.4807,14500.0
2016-02-11 14:50:00,91.75,92.0,91.67,91.73,7200.0,91.6705,91.9203,91.5906,91.6505,7200.0
2016-02-11 15:00:00,91.74,91.74,91.5,91.52,6300.0,91.6605,91.6605,91.4207,91.4407,6300.0
2016-02-11 15:10:00,91.54,91.8,91.5,91.57,9400.0,91.4607,91.7204,91.4207,91.4906,9400.0
2016-02-11 15:20:00,91.53,91.7,91.43,91.55,5917.0,91.4507,91.6205,91.3508,91.4707,5917.0
2016-02-11 15:30:00,91.61,92.04,91.5,92.01,7354.0,91.5306,91.9602,91.4207,91.9303,7354.0
2016-02-11 15:40:00,92.07,92.32,91.68,91.7,21628.0,91.9902,92.24,91.6006,91.6205,21628.0
2016-02-11 15:50:00,91.76,91.81,91.29,91.4,30019.0,91.6805,91.7304,91.2109,91.3208,30019.0
2016-02-12 09:30:00,92.78,92.78,91.91,92.0,3918.0,92.6996,92.6996,91.8304,91.9203,3918.0
2016-02-12 09:40:00,92.19,92.24,91.9,91.91,2199.0,92.1101,92.1601,91.8204,91.8304,2199.0
2016-02-12 09:50:00,91.81,92.12,91.78,91.8,3700.0,91.7304,92.0402,91.7005,91.7204,3700.0
2016-02-12 10:00:00,91.82,92.19,91.8,92.08,1913.0,91.7404,92.1101,91.7204,92.0002,1913.0
2016-02-12 10:10:00,92.11,92.32,92.11,92.22,1800.0,92.0302,92.24,92.0302,92.1401,1800.0
2016-02-12 10:20:00,92.23,92.64,92.23,92.63,2400.0,92.1501,92.5597,92.1501,92.5497,2400.0
2016-02-12 10:30:00,92.57,92.57,92.52,92.52,1100.0,92.4898,92.4898,92.4398,92.4398,1100.0
2016-02-12 10:40:00,92.52,92.56,92.34,92.34,2095.0,92.4398,92.4798,92.26,92.26,2095.0
2016-02-12 10:50:00,92.66,92.93,92.57,92.57,5400.0,92.5797,92.8495,92.4898,92.4898,5400.0
2016-02-12 11:00:00,92.55,92.87,92.55,92.55,1363.0,92.4698,92.7895,92.4698,92.4698,1363.0
2016-02-12 11:10:00,92.67,93.17,92.65,92.93,2104.0,92.5897,93.0893,92.5697,92.8495,2104.0
2016-02-12 11:20:00,93.0,93.1,92.86,93.0,2100.0,92.9194,93.0193,92.7795,92.9194,2100.0
2016-02-12 11:30:00,93.03,93.04,92.88,92.88,3100.0,92.9494,92.9594,92.7995,92.7995,3100.0
2016-02-12 11:40:00,92.98,92.98,92.72,92.89,3910.0,92.8994,92.8994,92.6397,92.8095,3910.0
2016-02-12 11:50:00,92.95,93.04,92.72,92.87,7700.0,92.8695,92.9594,92.6397,92.7895,7700.0
2016-02-12 12:00:00,92.98,93.14,92.97,93.04,3373.0,92.8994,93.0593,92.8894,92.9594,3373.0
2016-02-12 12:10:00,93.07,93.26,92.99,93.0,3100.0,92.9893,93.1792,92.9094,92.9194,3100.0
2016-02-12 12:20:00,93.13,93.19,92.91,93.11,5000.0,93.0493,93.1092,92.8295,93.0293,5000.0
2016-02-12 12:30:00,93.1,93.2,92.89,93.0,1700.0,93.0193,93.1192,92.8095,92.9194,1700.0
2016-02-12 12:40:00,93.28,93.28,93.09,93.09,1689.0,93.1992,93.1992,93.0093,93.0093,1689.0
2016-02-12 12:50:00,93.08,93.25,93.05,93.09,1970.0,92.9993,93.1692,92.9694,93.0093,1970.0
2016-02-12 13:00:00,93.13,93.18,92.79,93.12,2200.0,93.0493,93.0993,92.7096,93.0393,2200.0
2016-02-12 13:10:00,93.02,93.25,92.75,93.12,3984.0,92.9394,93.1692,92.6696,93.0393,3984.0
2016-02-12 13:20:00,93.2,93.22,92.97,93.19,1700.0,93.1192,93.1392,92.8894,93.1092,1700.0
2016-02-12 13:30:00,93.14,93.27,93.13,93.15,1500.0,93.0593,93.1892,93.0493,93.0693,1500.0
2016-02-12 13:40:00,93.2,93.2,93.06,93.15,1820.0,93.1192,93.1192,92.9794,93.0693,1820.0
2016-02-12 13:50:00,92.96,93.17,92.95,93.05,2681.0,92.8794,93.0893,92.8695,92.9694,2681.0
2016-02-12 14:00:00,92.85,93.12,92.85,93.12,5708.0,92.7695,93.0393,92.7695,93.0393,5708.0
2016-02-12 14:10:00,93.16,93.16,92.97,92.97,2088.0,93.0793,93.0793,92.8894,92.8894,2088.0
2016-02-12 14:20:00,92.93,93.36,92.85,93.28,4096.0,92.8495,93.2791,92.7695,93.1992,4096.0
2016-02-12 14:30:00,93.28,93.28,92.93,93.08,3047.0,93.1992,93.1992,92.8495,92.9993,3047.0
2016-02-12 14:40:00,93.11,93.38,93.11,93.34,2407.0,93.0293,93.2991,93.0293,93.2591,2407.0
2016-02-12 14:50:00,93.36,93.67,93.36,93.57,4005.0,93.2791,93.5888,93.2791,93.4889,4005.0
2016-02-12 15:00:00,93.7,93.7,93.3,93.34,4748.0,93.6188,93.6188,93.2191,93.2591,4748.0
2016-02-12 15:10:00,93.35,93.42,93.19,93.29,4200.0,93.2691,93.339,93.1092,93.2092,4200.0
2016-02-12 15:20:00,93.35,93.39,93.05,93.2,5028.0,93.2691,93.3091,92.9694,93.1192,5028.0
2016-02-12 15:30:00,93.16,93.18,92.9,92.9,4906.0,93.0793,93.0993,92.8195,92.8195,4906.0
2016-02-12 15:40:00,92.91,93.0,92.68,92.94,22707.0,92.8295,92.9194,92.5997,92.8595,22707.0
2016-02-12 15:50:00,92.93,93.02,92.85,92.98,20833.0,92.8495,92.9394,92.7695,92.8994,20833.0
2016-02-16 09:30:00,94.34,94.39,93.85,94.37,5909.0,94.2582,94.3082,93.7687,94.2882,5909.0
2016-02-16 09:40:00,94.12,94.41,93.8,93.95,2900.0,94.0384,94.3282,93.7187,93.8686,2900.0
2016-02-16 09:50:00,94.02,94.31,93.83,94.01,8600.0,93.9385,94.2283,93.7487,93.9285,8600.0
2016-02-16 10:00:00,93.96,94.12,93.7,93.92,4600.0,93.8786,94.0384,93.6188,93.8386,4600.0
2016-02-16 10:10:00,94.01,94.1,93.9,94.0,6100.0,93.9285,94.0185,93.8186,93.9185,6100.0
2016-02-16 10:20:00,93.97,94.13,93.87,94.02,4300.0,93.8886,94.0484,93.7887,93.9385,4300.0
2016-02-16 10:30:00,93.97,94.23,93.93,94.2,3364.0,93.8886,94.1483,93.8486,94.1184,3364.0
2016-02-16 10:40:00,94.29,94.38,93.99,94.17,4689.0,94.2083,94.2982,93.9086,94.0884,4689.0
2016-02-16 10:50:00,94.07,94.09,94.0,94.01,7950.0,93.9885,94.0085,93.9185,93.9285,7950.0
2016-02-16 11:00:00,94.01,94.09,93.54,93.66,6300.0,93.9285,94.0085,93.4589,93.5788,6300.0
2016-02-16 11:10:00,93.67,93.67,93.42,93.66,2300.0,93.5888,93.5888,93.339,93.5788,2300.0
2016-02-16 11:20:00,93.81,93.89,93.73,93.89,1516.0,93.7287,93.8086,93.6488,93.8086,1516.0
2016-02-16 11:30:00,94.02,94.15,93.81,94.0,8290.0,93.9385,94.0684,93.7287,93.9185,8290.0
2016-02-16 11:40:00,94.11,94.14,94.07,94.07,1000.0,94.0284,94.0584,93.9885,93.9885,1000.0
2016-02-16 11:50:00,94.09,94.18,93.98,94.13,4368.0,94.0085,94.0984,93.8986,94.0484,4368.0
2016-02-16 12:00:00,94.18,94.23,93.87,93.87,7700.0,94.0984,94.1483,93.7887,93.7887,7700.0
2016-02-16 12:10:00,93.93,94.05,93.79,93.92,2434.0,93.8486,93.9685,93.7087,93.8386,2434.0
2016-02-16 12:20:00,93.92,94.05,93.87,93.93,3500.0,93.8386,93.9685,93.7887,93.8486,3500.0
2016-02-16 12:30:00,94.0,94.02,93.81,93.87,2800.0,93.9185,93.9385,93.7287,93.7887,2800.0
2016-02-16 12:40:00,93.82,94.0,93.65,93.9,4810.0,93.7387,93.9185,93.5688,93.8186,4810.0
2016-02-16 12:50:00,93.93,94.21,93.9,94.21,2754.0,93.8486,94.1284,93.8186,94.1284,2754.0
2016-02-16 13:00:00,94.1,94.17,93.9,93.96,3000.0,94.0185,94.0884,93.8186,93.8786,3000.0
2016-02-16 13:10:00,94.03,94.16,94.0,94.09,5300.0,93.9485,94.0784,93.9185,94.0085,5300.0
2016-02-16 13:20:00,94.11,94.25,93.93,94.04,7446.0,94.0284,94.1683,93.8486,93.9585,7446.0
2016-02-16 13:30:00,93.95,94.11,93.95,93.96,3490.0,93.8686,94.0284,93.8686,93.8786,3490.0
2016-02-16 13:40:00,93.99,94.09,93.97,94.09,1920.0,93.9086,94.0085,93.8886,94.0085,1920.0
2016-02-16 13:50:00,94.09,94.17,94.06,94.17,3499.0,94.0085,94.0884,93.9785,94.0884,3499.0
2016-02-16 14:00:00,94.19,94.22,94.07,94.09,3600.0,94.1084,94.1384,93.9885,94.0085,3600.0
2016-02-16 14:10:00,94.16,94.16,94.03,94.08,3066.0,94.0784,94.0784,93.9485,93.9985,3066.0
2016-02-16 14:20:00,94.1,94.1,93.86,94.05,2300.0,94.0185,94.0185,93.7787,93.9685,2300.0
2016-02-16 14:30:00,94.06,94.16,93.95,94.03,2400.0,93.9785,94.0784,93.8686,93.9485,2400.0
2016-02-16 14:40:00,93.96,94.01,93.88,93.88,1586.0,93.8786,93.9285,93.7986,93.7986,1586.0
2016-02-16 14:50:00,93.84,93.93,93.81,93.88,2500.0,93.7587,93.8486,93.7287,93.7986,2500.0
2016-02-16 15:00:00,93.93,93.98,93.8,93.88,4500.0,93.8486,93.8986,93.7187,93.7986,4500.0
2016-02-16 15:10:00,93.87,94.1,93.86,94.1,2300.0,93.7887,94.0185,93.7787,94.0185,2300.0
2016-02-16 15:20:00,94.15,94.19,93.93,93.99,15531.0,94.0684,94.1084,93.8486,93.9086,15531.0
2016-02-16 15:30:00,94.05,94.07,93.97,93.98,3952.0,93.9685,93.9885,93.8886,93.8986,3952.0
2016-02-16 15:40:00,93.95,94.09,93.91,93.92,17087.0,93.8686,94.0085,93.8286,93.8386,17087.0
2016-02-16 15:50:00,93.83,94.0,93.83,93.97,23474.0,93.7487,93.9185,93.7487,93.8886,23474.0
2016-02-17 09:30:00,94.52,94.52,94.0,94.02,6811.0,94.4381,94.4381,93.9185,93.9385,6811.0
2016-02-17 09:40:00,94.09,94.16,93.7,94.1,2830.0,94.0085,94.0784,93.6188,94.0185,2830.0
2016-02-17 09:50:00,94.08,94.25,93.81,94.07,7600.0,93.9985,94.1683,93.7287,93.9885,7600.0
2016-02-17 10:00:00,94.08,94.52,94.0,94.04,11448.0,93.9985,94.4381,93.9185,93.9585,11448.0
2016-02-17 10:10:00,94.07,94.21,94.01,94.2,3600.0,93.9885,94.1284,93.9285,94.1184,3600.0
2016-02-17 10:20:00,94.2,94.47,94.06,94.47,4100.0,94.1184,94.3881,93.9785,94.3881,4100.0
2016-02-17 10:30:00,94.48,94.51,94.14,94.15,5000.0,94.3981,94.4281,94.0584,94.0684,5000.0
2016-02-17 10:40:00,94.14,94.29,94.09,94.29,2200.0,94.0584,94.2083,94.0085,94.2083,2200.0
2016-02-17 10:50:00,94.3,94.61,94.22,94.59,4300.0,94.2183,94.528,94.1384,94.508,4300.0
2016-02-17 11:00:00,94.55,94.74,94.45,94.55,3700.0,94.4681,94.6579,94.3682,94.4681,3700.0
2016-02-17 11:10:00,94.46,94.49,94.09,94.18,1731.0,94.3781,94.4081,94.0085,94.0984,1731.0
2016-02-17 11:20:00,94.22,94.69,94.03,94.57,3100.0,94.1384,94.6079,93.9485,94.488,3100.0
2016-02-17 11:30:00,94.58,94.74,94.39,94.39,2800.0,94.498,94.6579,94.3082,94.3082,2800.0
2016-02-17 11:40:00,94.41,94.53,94.07,94.14,3300.0,94.3282,94.4481,93.9885,94.0584,3300.0
2016-02-17 11:50:00,94.21,94.29,94.03,94.13,3400.0,94.1284,94.2083,93.9485,94.0484,3400.0
2016-02-17 12:00:00,94.14,94.3,94.12,94.2,3951.0,94.0584,94.2183,94.0384,94.1184,3951.0
2016-02-17 12:10:00,94.09,94.19,93.99,94.16,3001.0,94.0085,94.1084,93.9086,94.0784,3001.0
2016-02-17 12:20:00,94.11,94.24,94.07,94.18,2108.0,94.0284,94.1583,93.9885,94.0984,2108.0
2016-02-17 12:30:00,94.22,94.38,94.16,94.36,5100.0,94.1384,94.2982,94.0784,94.2782,5100.0
2016-02-17 12:40:00,94.36,94.36,94.01,94.14,5200.0,94.2782,94.2782,93.9285,94.0584,5200.0
2016-02-17 12:50:00,94.12,94.22,94.09,94.12,3841.0,94.0384,94.1384,94.0085,94.0384,3841.0
2016-02-17 13:00:00,94.07,94.26,94.07,94.24,8512.0,93.9885,94.1783,93.9885,94.1583,8512.0
2016-02-17 13:10:00,94.31,94.32,94.24,94.31,1000.0,94.2283,94.2383,94.1583,94.2283,1000.0
2016-02-17 13:20:00,94.38,94.38,94.16,94.33,1400.0,94.2982,94.2982,94.0784,94.2483,1400.0
2016-02-17 13:30:00,94.31,94.33,94.17,94.3,1808.0,94.2283,94.2483,94.0884,94.2183,1808.0
2016-02-17 13:40:00,94.19,94.27,94.19,94.27,1600.0,94.1084,94.1883,94.1084,94.1883,1600.0
2016-02-17 13:50:00,94.27,94.45,94.19,94.19,1700.0,94.1883,94.3682,94.1084,94.1084,1700.0
2016-02-17 14:00:00,94.17,94.5,94.08,94.5,17418.0,94.0884,94.4181,93.9985,94.4181,17418.0
2016-02-17 14:10:00,94.59,94.9,94.59,94.89,1800.0,94.508,94.8178,94.508,94.8078,1800.0
2016-02-17 14:20:00,94.86,94.88,94.74,94.74,600.0,94.7778,94.7978,94.6579,94.6579,600.0
2016-02-17 14:30:00,94.74,94.93,94.68,94.88,3117.0,94.6579,94.8477,94.598,94.7978,3117.0
2016-02-17 14:40:00,94.89,95.01,94.68,94.68,8475.0,94.8078,94.9277,94.598,94.598,8475.0
2016-02-17 14:50:00,94.56,94.56,94.42,94.42,2700.0,94.4781,94.4781,94.3382,94.3382,2700.0
2016-02-17 15:00:00,94.45,94.58,94.41,94.41,2650.0,94.3682,94.498,94.3282,94.3282,2650.0
2016-02-17 15:10:00,94.42,94.42,94.27,94.31,3100.0,94.3382,94.3382,94.1883,94.2283,3100.0
2016-02-17 15:20:00,94.31,94.42,94.25,94.36,1700.0,94.2283,94.3382,94.1683,94.2782,1700.0
2016-02-17 15:30:00,94.36,94.5,94.2,94.48,6255.0,94.2782,94.4181,94.1184,94.3981,6255.0
2016-02-17 15:40:00,94.45,94.59,94.37,94.49,8757.0,94.3682,94.508,94.2882,94.4081,8757.0
2016-02-17 15:50:00,94.46,94.53,94.25,94.32,16691.0,94.3781,94.4481,94.1683,94.2383,16691.0
2016-02-18 09:30:00,94.32,94.86,92.88,94.64,2518.0,94.2383,94.7778,92.7995,94.558,2518.0
2016-02-18 09:40:00,94.64,94.73,93.81,94.12,7800.0,94.558,94.6479,93.7287,94.0384,7800.0
2016-02-18 09:50:00,94.01,94.35,93.94,94.23,6000.0,93.9285,94.2682,93.8586,94.1483,6000.0
2016-02-18 10:00:00,93.88,94.3,93.41,93.94,6400.0,93.7986,94.2183,93.3291,93.8586,6400.0
2016-02-18 10:10:00,93.5,94.2,93.5,93.64,4500.0,93.419,94.1184,93.419,93.5589,4500.0
2016-02-18 10:20:00,93.85,94.0,93.43,93.83,9738.0,93.7687,93.9185,93.349,93.7487,9738.0
2016-02-18 10:30:00,93.82,93.93,93.47,93.79,3200.0,93.7387,93.8486,93.389,93.7087,3200.0
2016-02-18 10:40:00,93.82,93.82,93.44,93.57,4300.0,93.7387,93.7387,93.359,93.4889,4300.0
2016-02-18 10:50:00,93.57,93.72,93.57,93.62,3000.0,93.4889,93.6388,93.4889,93.5389,3000.0
2016-02-18 11:00:00,93.4,93.65,93.03,93.03,4900.0,93.3191,93.5688,92.9494,92.9494,4900.0
2016-02-18 11:10:00,93.18,93.28,93.04,93.1,6100.0,93.0993,93.1992,92.9594,93.0193,6100.0
2016-02-18 11:20:00,93.08,93.23,92.92,93.23,6600.0,92.9993,93.1492,92.8395,93.1492,6600.0
2016-02-18 11:30:00,93.25,93.3,93.09,93.2,4220.0,93.1692,93.2191,93.0093,93.1192,4220.0
2016-02-18 11:40:00,93.24,93.41,93.21,93.26,3400.0,93.1592,93.3291,93.1292,93.1792,3400.0
2016-02-18 11:50:00,93.27,93.33,93.09,93.28,6310.0,93.1892,93.2491,93.0093,93.1992,6310.0
2016-02-18 12:00:00,93.45,93.45,93.1,93.11,2100.0,93.369,93.369,93.0193,93.0293,2100.0
2016-02-18 12:10:00,93.12,93.36,92.94,93.35,3699.0,93.0393,93.2791,92.8595,93.2691,3699.0
2016-02-18 12:20:00,93.41,93.46,93.18,93.29,3300.0,93.3291,93.379,93.0993,93.2092,3300.0
2016-02-18 12:30:00,93.3,93.4,93.11,93.27,3701.0,93.2191,93.3191,93.0293,93.1892,3701.0
2016-02-18 12:40:00,93.31,93.31,93.02,93.04,1600.0,93.2291,93.2291,92.9394,92.9594,1600.0
2016-02-18 12:50:00,93.09,93.28,93.07,93.15,4995.0,93.0093,93.1992,92.9893,93.0693,4995.0
2016-02-18 13:00:00,93.15,93.15,93.01,93.01,3100.0,93.0693,93.0693,92.9294,92.9294,3100.0
2016-02-18 13:10:00,93.01,93.01,92.29,92.43,6451.0,92.9294,92.9294,92.21,92.3499,6451.0
2016-02-18 13:20:00,92.48,92.68,92.36,92.68,3001.0,92.3999,92.5997,92.28,92.5997,3001.0
2016-02-18 13:30:00,92.68,92.8,92.57,92.62,4500.0,92.5997,92.7196,92.4898,92.5397,4500.0
2016-02-18 13:40:00,92.72,92.75,92.39,92.43,16211.0,92.6397,92.6696,92.3099,92.3499,16211.0
2016-02-18 13:50:00,92.52,92.77,92.49,92.77,2800.0,92.4398,92.6896,92.4099,92.6896,2800.0
2016-02-18 14:00:00,92.76,92.86,92.62,92.63,3600.0,92.6796,92.7795,92.5397,92.5497,3600.0
2016-02-18 14:10:00,92.69,92.93,92.62,92.62,8539.0,92.6097,92.8495,92.5397,92.5397,8539.0
2016-02-18 14:20:00,92.73,92.93,92.73,92.8,2661.0,92.6496,92.8495,92.6496,92.7196,2661.0
2016-02-18 14:30:00,92.91,93.18,92.86,93.18,1800.0,92.8295,93.0993,92.7795,93.0993,1800.0
2016-02-18 14:40:00,93.39,93.39,93.14,93.2,3312.0,93.3091,93.3091,93.0593,93.1192,3312.0
2016-02-18 14:50:00,93.23,93.42,93.1,93.22,2800.0,93.1492,93.339,93.0193,93.1392,2800.0
2016-02-18 15:00:00,93.41,93.41,93.04,93.12,2500.0,93.3291,93.3291,92.9594,93.0393,2500.0
2016-02-18 15:10:00,93.11,93.17,93.02,93.07,2900.0,93.0293,93.0893,92.9394,92.9893,2900.0
2016-02-18 15:20:00,93.19,93.24,93.02,93.08,3900.0,93.1092,93.1592,92.9394,92.9993,3900.0
2016-02-18 15:30:00,93.12,93.29,93.08,93.1,38107.0,93.0393,93.2092,92.9993,93.0193,38107.0
2016-02-18 15:40:00,93.09,93.09,92.92,92.92,9586.0,93.0093,93.0093,92.8395,92.8395,9586.0
2016-02-18 15:50:00,92.92,93.1,92.84,92.9,20024.0,92.8395,93.0193,92.7595,92.8195,20024.0
2016-02-19 09:30:00,92.79,94.0,92.79,93.75,9471.0,92.7096,93.9185,92.7096,93.6688,9471.0
2016-02-19 09:40:00,93.61,93.61,92.76,93.13,19474.0,93.5289,93.5289,92.6796,93.0493,19474.0
2016-02-19 09:50:00,93.04,93.66,93.04,93.2,4300.0,92.9594,93.5788,92.9594,93.1192,4300.0
2016-02-19 10:00:00,93.29,93.4,92.92,92.92,4700.0,93.2092,93.3191,92.8395,92.8395,4700.0
2016-02-19 10:10:00,93.2,93.64,93.16,93.57,3799.0,93.1192,93.5589,93.0793,93.4889,3799.0
2016-02-19 10:20:00,93.61,93.61,93.01,93.08,12223.0,93.5289,93.5289,92.9294,92.9993,12223.0
2016-02-19 10:30:00,93.09,93.52,93.04,93.19,5800.0,93.0093,93.439,92.9594,93.1092,5800.0
2016-02-19 10:40:00,93.34,93.39,93.07,93.16,9802.0,93.2591,93.3091,92.9893,93.0793,9802.0
2016-02-19 10:50:00,93.23,93.33,92.85,92.94,6856.0,93.1492,93.2491,92.7695,92.8595,6856.0
2016-02-19 11:00:00,92.84,93.1,92.7,92.84,4716.0,92.7595,93.0193,92.6197,92.7595,4716.0
2016-02-19 11:10:00,92.82,93.27,92.82,93.1,8755.0,92.7396,93.1892,92.7396,93.0193,8755.0
2016-02-19 11:20:00,93.15,93.26,92.99,93.18,5924.0,93.0693,93.1792,92.9094,93.0993,5924.0
2016-02-19 11:30:00,93.39,93.42,93.02,93.12,5319.0,93.3091,93.339,92.9394,93.0393,5319.0
2016-02-19 11:40:00,93.12,93.47,93.12,93.28,1400.0,93.0393,93.389,93.0393,93.1992,1400.0
2016-02-19 11:50:00,93.25,93.25,92.92,92.92,3300.0,93.1692,93.1692,92.8395,92.8395,3300.0
2016-02-19 12:00:00,93.02,93.02,92.92,92.93,1500.0,92.9394,92.9394,92.8395,92.8495,1500.0
2016-02-19 12:10:00,92.96,93.19,92.94,93.12,2300.0,92.8794,93.1092,92.8595,93.0393,2300.0
2016-02-19 12:20:00,93.14,93.19,93.01,93.06,3700.0,93.0593,93.1092,92.9294,92.9794,3700.0
2016-02-19 12:30:00,93.1,93.16,92.97,93.11,3100.0,93.0193,93.0793,92.8894,93.0293,3100.0
2016-02-19 12:40:00,93.17,93.21,93.1,93.1,1500.0,93.0893,93.1292,93.0193,93.0193,1500.0
2016-02-19 12:50:00,93.22,93.26,93.04,93.08,3400.0,93.1392,93.1792,92.9594,92.9993,3400.0
2016-02-19 13:00:00,93.18,93.31,93.03,93.05,2600.0,93.0993,93.2291,92.9494,92.9694,2600.0
2016-02-19 13:10:00,93.05,93.2,93.05,93.16,1000.0,92.9694,93.1192,92.9694,93.0793,1000.0
2016-02-19 13:20:00,93.16,93.29,93.06,93.18,3100.0,93.0793,93.2092,92.9794,93.0993,3100.0
2016-02-19 13:30:00,93.34,93.34,93.18,93.18,1000.0,93.2591,93.2591,93.0993,93.0993,1000.0
2016-02-19 13:40:00,93.22,93.22,93.04,93.09,6900.0,93.1392,93.1392,92.9594,93.0093,6900.0
2016-02-19 13:50:00,93.09,93.19,93.0,93.1,1800.0,93.0093,93.1092,92.9194,93.0193,1800.0
2016-02-19 14:00:00,93.1,93.29,93.08,93.11,5338.0,93.0193,93.2092,92.9993,93.0293,5338.0
2016-02-19 14:10:00,93.07,93.08,92.98,93.04,7210.0,92.9893,92.9993,92.8994,92.9594,7210.0
2016-02-19 14:20:00,93.0,93.1,92.94,92.98,2100.0,92.9194,93.0193,92.8595,92.8994,2100.0
2016-02-19 14:30:00,93.0,93.07,92.94,93.07,2200.0,92.9194,92.9893,92.8595,92.9893,2200.0
2016-02-19 14:40:00,93.1,93.11,92.95,92.98,3866.0,93.0193,93.0293,92.8695,92.8994,3866.0
2016-02-19 14:50:00,92.97,92.99,92.77,92.98,2000.0,92.8894,92.9094,92.6896,92.8994,2000.0
2016-02-19 15:00:00,92.98,93.0,92.82,92.94,3400.0,92.8994,92.9194,92.7396,92.8595,3400.0
2016-02-19 15:10:00,92.95,93.0,92.87,93.0,10006.0,92.8695,92.9194,92.7895,92.9194,10006.0
2016-02-19 15:20:00,93.0,93.11,92.98,93.07,6000.0,92.9194,93.0293,92.8994,92.9893,6000.0
2016-02-19 15:30:00,93.06,93.23,93.06,93.16,4239.0,92.9794,93.1492,92.9794,93.0793,4239.0
2016-02-19 15:40:00,93.13,93.21,93.08,93.09,8560.0,93.0493,93.1292,92.9993,93.0093,8560.0
2016-02-19 15:50:00,93.09,93.1,92.96,93.0,19974.0,93.0093,93.0193,92.8794,92.9194,19974.0
2016-02-22 09:30:00,93.76,94.09,93.64,93.65,1244.0,93.6787,94.0085,93.5589,93.5688,1244.0
2016-02-22 09:40:00,93.82,94.55,93.82,94.23,9200.0,93.7387,94.4681,93.7387,94.1483,9200.0
2016-02-22 09:50:00,94.25,94.44,94.01,94.05,5024.0,94.1683,94.3582,93.9285,93.9685,5024.0
2016-02-22 10:00:00,94.15,94.6,94.15,94.41,5600.0,94.0684,94.518,94.0684,94.3282,5600.0
2016-02-22 10:10:00,94.41,94.52,94.17,94.3,3000.0,94.3282,94.4381,94.0884,94.2183,3000.0
2016-02-22 10:20:00,94.4,94.7,94.36,94.7,2300.0,94.3182,94.6179,94.2782,94.6179,2300.0
2016-02-22 10:30:00,94.7,94.77,94.28,94.67,3300.0,94.6179,94.6879,94.1983,94.588,3300.0
2016-02-22 10:40:00,94.65,94.75,94.47,94.75,2200.0,94.568,94.6679,94.3881,94.6679,2200.0
2016-02-22 10:50:00,94.58,94.7,94.54,94.59,2300.0,94.498,94.6179,94.4581,94.508,2300.0
2016-02-22 11:00:00,94.61,94.8,94.36,94.79,12116.0,94.528,94.7178,94.2782,94.7079,12116.0
2016-02-22 11:10:00,94.8,95.05,94.8,95.05,1600.0,94.7178,94.9676,94.7178,94.9676,1600.0
2016-02-22 11:20:00,95.05,95.08,94.93,95.07,1900.0,94.9676,94.9976,94.8477,94.9876,1900.0
2016-02-22 11:30:00,95.28,95.28,94.96,94.96,5390.0,95.1974,95.1974,94.8777,94.8777,5390.0
2016-02-22 11:40:00,94.96,95.31,94.85,95.31,2115.0,94.8777,95.2274,94.7678,95.2274,2115.0
2016-02-22 11:50:00,95.31,95.35,95.27,95.27,1200.0,95.2274,95.2674,95.1874,95.1874,1200.0
2016-02-22 12:00:00,95.22,95.24,95.03,95.03,1000.0,95.1375,95.1575,94.9476,94.9476,1000.0
2016-02-22 12:10:00,95.06,95.16,94.97,95.09,2800.0,94.9776,95.0775,94.8877,95.0076,2800.0
2016-02-22 12:20:00,95.1,95.26,95.0,95.25,2450.0,95.0176,95.1774,94.9177,95.1675,2450.0
2016-02-22 12:30:00,95.09,95.23,95.08,95.23,2418.0,95.0076,95.1475,94.9976,95.1475,2418.0
2016-02-22 12:40:00,95.23,95.23,94.8,94.8,1900.0,95.1475,95.1475,94.7178,94.7178,1900.0
2016-02-22 12:50:00,94.82,94.88,94.78,94.83,2100.0,94.7378,94.7978,94.6979,94.7478,2100.0
2016-02-22 13:00:00,94.79,94.95,94.79,94.89,1700.0,94.7079,94.8677,94.7079,94.8078,1700.0
2016-02-22 13:10:00,94.9,94.91,94.81,94.85,1733.0,94.8178,94.8278,94.7278,94.7678,1733.0
2016-02-22 13:20:00,94.85,94.9,94.81,94.81,1706.0,94.7678,94.8178,94.7278,94.7278,1706.0
2016-02-22 13:30:00,94.82,95.0,94.82,94.9,2088.0,94.7378,94.9177,94.7378,94.8178,2088.0
2016-02-22 13:40:00,94.99,95.0,94.96,94.96,800.0,94.9077,94.9177,94.8777,94.8777,800.0
2016-02-22 13:50:00,94.96,95.0,94.88,94.95,1200.0,94.8777,94.9177,94.7978,94.8677,1200.0
2016-02-22 14:00:00,94.9,94.99,94.88,94.9,2600.0,94.8178,94.9077,94.7978,94.8178,2600.0
2016-02-22 14:10:00,94.85,94.94,94.81,94.88,2400.0,94.7678,94.8577,94.7278,94.7978,2400.0
2016-02-22 14:20:00,94.88,94.97,94.84,94.97,1400.0,94.7978,94.8877,94.7578,94.8877,1400.0
2016-02-22 14:30:00,94.87,94.99,94.83,94.99,2600.0,94.7878,94.9077,94.7478,94.9077,2600.0
2016-02-22 14:40:00,94.99,94.99,94.85,94.96,2907.0,94.9077,94.9077,94.7678,94.8777,2907.0
2016-02-22 14:50:00,94.96,95.0,94.94,94.94,1400.0,94.8777,94.9177,94.8577,94.8577,1400.0
2016-02-22 15:00:00,94.94,94.96,94.71,94.71,3600.0,94.8577,94.8777,94.6279,94.6279,3600.0
2016-02-22 15:10:00,94.71,94.79,94.6,94.79,2600.0,94.6279,94.7079,94.518,94.7079,2600.0
2016-02-22 15:20:00,94.73,94.94,94.73,94.94,3300.0,94.6479,94.8577,94.6479,94.8577,3300.0
2016-02-22 15:30:00,94.9,94.94,94.84,94.89,4426.0,94.8178,94.8577,94.7578,94.8078,4426.0
2016-02-22 15:40:00,94.87,94.95,94.79,94.79,8080.0,94.7878,94.8677,94.7079,94.7079,8080.0
2016-02-22 15:50:00,94.83,94.91,94.7,94.91,14016.0,94.7478,94.8278,94.6179,94.8278,14016.0
2016-02-23 09:30:00,94.68,94.98,94.41,94.61,5230.0,94.598,94.8977,94.3282,94.528,5230.0
2016-02-23 09:40:00,94.73,94.97,94.47,94.95,6200.0,94.6479,94.8877,94.3881,94.8677,6200.0
2016-02-23 09:50:00,94.8,94.94,94.6,94.72,3700.0,94.7178,94.8577,94.518,94.6379,3700.0
2016-02-23 10:00:00,94.72,94.9,94.52,94.7,2400.0,94.6379,94.8178,94.4381,94.6179,2400.0
2016-02-23 10:10:00,94.7,94.71,94.38,94.6,3700.0,94.6179,94.6279,94.2982,94.518,3700.0
2016-02-23 10:20:00,94.6,94.95,94.6,94.72,9487.0,94.518,94.8677,94.518,94.6379,9487.0
2016-02-23 10:30:00,94.85,94.96,94.8,94.88,1710.0,94.7678,94.8777,94.7178,94.7978,1710.0
2016-02-23 10:40:00,94.88,94.95,94.74,94.79,2982.0,94.7978,94.8677,94.6579,94.7079,2982.0
2016-02-23 10:50:00,94.75,94.91,94.54,94.9,5400.0,94.6679,94.8278,94.4581,94.8178,5400.0
2016-02-23 11:00:00,94.85,94.89,94.59,94.79,4861.0,94.7678,94.8078,94.508,94.7079,4861.0
2016-02-23 11:10:00,94.79,94.9,94.72,94.72,2700.0,94.7079,94.8178,94.6379,94.6379,2700.0
2016-02-23 11:20:00,94.72,94.81,94.49,94.68,4800.0,94.6379,94.7278,94.4081,94.598,4800.0
2016-02-23 11:30:00,94.8,94.93,94.72,94.86,4379.0,94.7178,94.8477,94.6379,94.7778,4379.0
2016-02-23 11:40:00,94.86,94.95,94.81,94.95,1700.0,94.7778,94.8677,94.7278,94.8677,1700.0
2016-02-23 11:50:00,94.95,95.0,94.75,94.9,3700.0,94.8677,94.9177,94.6679,94.8178,3700.0
2016-02-23 12:00:00,94.89,94.91,94.74,94.9,930.0,94.8078,94.8278,94.6579,94.8178,930.0
2016-02-23 12:10:00,94.87,94.96,94.87,94.9,1100.0,94.7878,94.8777,94.7878,94.8178,1100.0
2016-02-23 12:20:00,94.87,94.9,94.85,94.9,1200.0,94.7878,94.8178,94.7678,94.8178,1200.0
2016-02-23 12:30:00,94.94,94.98,94.89,94.93,1900.0,94.8577,94.8977,94.8078,94.8477,1900.0
2016-02-23 12:40:00,95.0,95.0,95.0,95.0,1000.0,94.9177,94.9177,94.9177,94.9177,1000.0
2016-02-23 12:50:00,94.98,94.98,94.89,94.96,1205.0,94.8977,94.8977,94.8078,94.8777,1205.0
2016-02-23 13:00:00,94.96,94.99,94.93,94.99,600.0,94.8777,94.9077,94.8477,94.9077,600.0
2016-02-23 13:10:00,94.99,94.99,94.9,94.97,1100.0,94.9077,94.9077,94.8178,94.8877,1100.0
2016-02-23 13:20:00,94.94,94.99,94.88,94.98,1454.0,94.8577,94.9077,94.7978,94.8977,1454.0
2016-02-23 13:30:00,94.91,94.98,94.86,94.86,1000.0,94.8278,94.8977,94.7778,94.7778,1000.0
2016-02-23 13:40:00,94.82,94.82,94.77,94.77,1067.0,94.7378,94.7378,94.6879,94.6879,1067.0
2016-02-23 13:50:00,94.77,94.84,94.67,94.73,10200.0,94.6879,94.7578,94.588,94.6479,10200.0
2016-02-23 14:00:00,94.86,94.86,94.67,94.7,1950.0,94.7778,94.7778,94.588,94.6179,1950.0
2016-02-23 14:10:00,94.7,94.7,94.7,94.7,0.0,94.6179,94.6179,94.6179,94.6179,0.0
2016-02-23 14:20:00,94.84,94.84,94.7,94.77,2225.0,94.7578,94.7578,94.6179,94.6879,2225.0
2016-02-23 14:30:00,94.77,94.81,94.73,94.73,855.0,94.6879,94.7278,94.6479,94.6479,855.0
2016-02-23 14:40:00,94.73,94.95,94.73,94.94,2555.0,94.6479,94.8677,94.6479,94.8577,2555.0
2016-02-23 14:50:00,94.94,94.96,94.83,94.96,3800.0,94.8577,94.8777,94.7478,94.8777,3800.0
2016-02-23 15:00:00,94.87,94.95,94.78,94.92,3400.0,94.7878,94.8677,94.6979,94.8377,3400.0
2016-02-23 15:10:00,94.85,94.92,94.83,94.91,3029.0,94.7678,94.8377,94.7478,94.8278,3029.0
2016-02-23 15:20:00,94.92,94.92,94.75,94.87,3648.0,94.8377,94.8377,94.6679,94.7878,3648.0
2016-02-23 15:30:00,94.87,94.91,94.86,94.91,2927.0,94.7878,94.8278,94.7778,94.8278,2927.0
2016-02-23 15:40:00,94.95,94.95,94.65,94.73,8635.0,94.8677,94.8677,94.568,94.6479,8635.0
2016-02-23 15:50:00,94.76,94.78,94.52,94.52,12576.0,94.6779,94.6979,94.4381,94.4381,12576.0
2016-02-24 09:30:00,93.82,94.83,93.82,94.58,4579.0,93.7387,94.7478,93.7387,94.498,4579.0
2016-02-24 09:40:00,94.55,95.01,94.23,94.8,4762.0,94.4681,94.9277,94.1483,94.7178,4762.0
2016-02-24 09:50:00,94.61,94.79,94.46,94.79,6745.0,94.528,94.7079,94.3781,94.7079,6745.0
2016-02-24 10:00:00,94.7,94.91,94.53,94.65,4300.0,94.6179,94.8278,94.4481,94.568,4300.0
2016-02-24 10:10:00,94.5,94.84,94.35,94.7,4487.0,94.4181,94.7578,94.2682,94.6179,4487.0
2016-02-24 10:20:00,94.7,94.71,94.52,94.71,1182.0,94.6179,94.6279,94.4381,94.6279,1182.0
2016-02-24 10:30:00,94.71,94.84,94.44,94.74,4075.0,94.6279,94.7578,94.3582,94.6579,4075.0
2016-02-24 10:40:00,94.85,94.87,94.64,94.76,2112.0,94.7678,94.7878,94.558,94.6779,2112.0
2016-02-24 10:50:00,94.69,94.74,94.52,94.52,3594.0,94.6079,94.6579,94.4381,94.4381,3594.0
2016-02-24 11:00:00,94.57,94.68,94.57,94.6,2602.0,94.488,94.598,94.488,94.518,2602.0
2016-02-24 11:10:00,94.6,94.6,94.4,94.4,1350.0,94.518,94.518,94.3182,94.3182,1350.0
2016-02-24 11:20:00,94.43,94.64,94.33,94.64,2107.0,94.3482,94.558,94.2483,94.558,2107.0
2016-02-24 11:30:00,94.64,94.86,94.53,94.86,2051.0,94.558,94.7778,94.4481,94.7778,2051.0
2016-02-24 11:40:00,94.86,94.89,94.67,94.8,2438.0,94.7778,94.8078,94.588,94.7178,2438.0
2016-02-24 11:50:00,94.87,94.87,94.7,94.73,2000.0,94.7878,94.7878,94.6179,94.6479,2000.0
2016-02-24 12:00:00,94.7,94.9,94.7,94.9,4000.0,94.6179,94.8178,94.6179,94.8178,4000.0
2016-02-24 12:10:00,94.84,94.92,94.79,94.79,900.0,94.7578,94.8377,94.7079,94.7079,900.0
2016-02-24 12:20:00,94.77,94.86,94.77,94.86,500.0,94.6879,94.7778,94.6879,94.7778,500.0
2016-02-24 12:30:00,94.77,94.87,94.76,94.8,1699.0,94.6879,94.7878,94.6779,94.7178,1699.0
2016-02-24 12:40:00,94.77,94.86,94.74,94.84,2000.0,94.6879,94.7778,94.6579,94.7578,2000.0
2016-02-24 12:50:00,94.79,94.98,94.79,94.89,800.0,94.7079,94.8977,94.7079,94.8078,800.0
2016-02-24 13:00:00,94.95,95.05,94.84,95.01,12846.0,94.8677,94.9676,94.7578,94.9277,12846.0
2016-02-24 13:10:00,94.97,95.0,94.8,94.91,3698.0,94.8877,94.9177,94.7178,94.8278,3698.0
2016-02-24 13:20:00,94.95,94.99,94.81,94.87,1200.0,94.8677,94.9077,94.7278,94.7878,1200.0
2016-02-24 13:30:00,94.87,94.87,94.86,94.86,800.0,94.7878,94.7878,94.7778,94.7778,800.0
2016-02-24 13:40:00,94.88,94.88,94.86,94.87,1600.0,94.7978,94.7978,94.7778,94.7878,1600.0
2016-02-24 13:50:00,94.9,95.0,94.9,94.96,1200.0,94.8178,94.9177,94.8178,94.8777,1200.0
2016-02-24 14:00:00,94.95,95.03,94.81,95.03,5716.0,94.8677,94.9476,94.7278,94.9476,5716.0
2016-02-24 14:10:00,95.05,95.26,95.04,95.09,19530.0,94.9676,95.1774,94.9576,95.0076,19530.0
2016-02-24 14:20:00,95.13,95.16,95.03,95.14,4935.0,95.0476,95.0775,94.9476,95.0576,4935.0
2016-02-24 14:30:00,95.2,95.35,95.02,95.02,5568.0,95.1175,95.2674,94.9377,94.9377,5568.0
2016-02-24 14:40:00,94.99,95.08,94.95,95.08,4500.0,94.9077,94.9976,94.8677,94.9976,4500.0
2016-02-24 14:50:00,95.03,95.03,94.89,95.0,1300.0,94.9476,94.9476,94.8078,94.9177,1300.0
2016-02-24 15:00:00,94.92,95.16,94.92,95.16,3950.0,94.8377,95.0775,94.8377,95.0775,3950.0
2016-02-24 15:10:00,95.18,95.31,95.02,95.25,4041.0,95.0975,95.2274,94.9377,95.1675,4041.0
2016-02-24 15:20:00,95.35,95.38,95.22,95.37,8602.0,95.2674,95.2973,95.1375,95.2874,8602.0
2016-02-24 15:30:00,95.31,95.44,95.26,95.44,4299.0,95.2274,95.3573,95.1774,95.3573,4299.0
2016-02-24 15:40:00,95.46,95.62,95.45,95.59,8981.0,95.3773,95.5371,95.3673,95.5072,8981.0
2016-02-24 15:50:00,95.6,95.76,95.5,95.5,20002.0,95.5172,95.677,95.4172,95.4172,20002.0
2016-02-25 09:30:00,95.91,96.5,95.85,96.14,11448.0,95.8269,96.4164,95.7669,96.0567,11448.0
2016-02-25 09:40:00,95.93,96.4,95.74,95.75,5400.0,95.8469,96.3165,95.657,95.667,5400.0
2016-02-25 09:50:00,95.72,96.1,95.48,96.03,3215.0,95.6371,96.0167,95.3973,95.9468,3215.0
2016-02-25 10:00:00,95.93,96.0,95.42,95.55,3857.0,95.8469,95.9168,95.3373,95.4672,3857.0
2016-02-25 10:10:00,95.48,95.95,95.3,95.5,6305.0,95.3973,95.8669,95.2174,95.4172,6305.0
2016-02-25 10:20:00,95.5,95.79,95.33,95.51,3473.0,95.4172,95.707,95.2474,95.4272,3473.0
2016-02-25 10:30:00,95.57,95.84,95.43,95.76,3763.0,95.4872,95.7569,95.3473,95.677,3763.0
2016-02-25 10:40:00,95.76,95.86,95.54,95.54,3055.0,95.677,95.7769,95.4572,95.4572,3055.0
2016-02-25 10:50:00,95.55,95.64,95.35,95.35,3100.0,95.4672,95.5571,95.2674,95.2674,3100.0
2016-02-25 11:00:00,95.35,95.84,95.35,95.84,2200.0,95.2674,95.7569,95.2674,95.7569,2200.0
2016-02-25 11:10:00,95.84,95.85,95.5,95.5,6600.0,95.7569,95.7669,95.4172,95.4172,6600.0
2016-02-25 11:20:00,95.57,95.8,95.52,95.65,2800.0,95.4872,95.717,95.4372,95.5671,2800.0
2016-02-25 11:30:00,95.64,95.77,95.35,95.53,2832.0,95.5571,95.687,95.2674,95.4472,2832.0
2016-02-25 11:40:00,95.53,95.64,95.38,95.64,1200.0,95.4472,95.5571,95.2973,95.5571,1200.0
2016-02-25 11:50:00,95.7,96.07,95.62,96.0,3380.0,95.6171,95.9867,95.5371,95.9168,3380.0
2016-02-25 12:00:00,95.96,96.24,95.96,96.17,2400.0,95.8768,96.1566,95.8768,96.0867,2400.0
2016-02-25 12:10:00,96.16,96.4,96.15,96.36,2800.0,96.0767,96.3165,96.0667,96.2765,2800.0
2016-02-25 12:20:00,96.4,96.6,96.39,96.6,2528.0,96.3165,96.5163,96.3065,96.5163,2528.0
2016-02-25 12:30:00,96.55,96.55,96.34,96.37,2000.0,96.4663,96.4663,96.2565,96.2865,2000.0
2016-02-25 12:40:00,96.4,96.4,96.37,96.38,800.0,96.3165,96.3165,96.2865,96.2965,800.0
2016-02-25 12:50:00,96.54,96.83,96.45,96.59,12488.0,96.4563,96.7461,96.3664,96.5063,12488.0
2016-02-25 13:00:00,96.52,96.86,96.52,96.8,8148.0,96.4364,96.7761,96.4364,96.7161,8148.0
2016-02-25 13:10:00,96.72,96.94,96.66,96.8,3600.0,96.6362,96.856,96.5762,96.7161,3600.0
2016-02-25 13:20:00,96.8,97.21,96.8,97.2,2900.0,96.7161,97.1258,96.7161,97.1158,2900.0
2016-02-25 13:30:00,97.2,97.43,97.16,97.43,2148.0,97.1158,97.3456,97.0758,97.3456,2148.0
2016-02-25 13:40:00,97.44,97.5,97.4,97.5,4538.0,97.3556,97.4155,97.3156,97.4155,4538.0
2016-02-25 13:50:00,97.44,97.83,97.44,97.8,12628.0,97.3556,97.7452,97.3556,97.7152,12628.0
2016-02-25 14:00:00,97.6,98.49,97.58,98.29,18950.0,97.5154,98.4047,97.4954,98.2048,18950.0
2016-02-25 14:10:00,98.38,98.55,98.04,98.49,10467.0,98.2947,98.4646,97.955,98.4047,10467.0
2016-02-25 14:20:00,98.54,98.54,98.25,98.26,1665.0,98.4546,98.4546,98.1649,98.1749,1665.0
2016-02-25 14:30:00,98.4,98.41,98.11,98.36,4650.0,98.3147,98.3247,98.025,98.2748,4650.0
2016-02-25 14:40:00,98.33,98.35,98.16,98.16,9714.0,98.2448,98.2648,98.0749,98.0749,9714.0
2016-02-25 14:50:00,98.16,98.34,98.08,98.32,7976.0,98.0749,98.2548,97.995,98.2348,7976.0
2016-02-25 15:00:00,98.32,98.51,98.17,98.51,3200.0,98.2348,98.4246,98.0849,98.4246,3200.0
2016-02-25 15:10:00,98.51,98.53,98.33,98.33,2600.0,98.4246,98.4446,98.2448,98.2448,2600.0
2016-02-25 15:20:00,98.33,98.51,98.33,98.36,3950.0,98.2448,98.4246,98.2448,98.2748,3950.0
2016-02-25 15:30:00,98.38,98.46,98.22,98.31,10515.0,98.2947,98.3747,98.1349,98.2248,10515.0
2016-02-25 15:40:00,98.31,98.63,98.0,98.46,22276.0,98.2248,98.5445,97.9151,98.3747,22276.0
2016-02-25 15:50:00,98.37,98.79,98.34,98.57,34444.0,98.2848,98.7044,98.2548,98.4846,34444.0
2016-02-26 09:30:00,98.25,99.0,98.25,98.51,31091.0,98.1649,98.9142,98.1649,98.4246,31091.0
2016-02-26 09:40:00,98.81,98.93,98.31,98.76,8189.0,98.7244,98.8443,98.2248,98.6744,8189.0
2016-02-26 09:50:00,98.8,99.0,98.65,98.77,3160.0,98.7144,98.9142,98.5645,98.6844,3160.0
2016-02-26 10:00:00,98.73,98.78,98.25,98.25,6725.0,98.6444,98.6944,98.1649,98.1649,6725.0
2016-02-26 10:10:00,98.24,98.33,98.1,98.32,2600.0,98.1549,98.2448,98.015,98.2348,2600.0
2016-02-26 10:20:00,98.38,98.39,97.95,98.01,1800.0,98.2947,98.3047,97.8651,97.9251,1800.0
2016-02-26 10:30:00,97.92,98.14,97.83,98.04,5050.0,97.8351,98.055,97.7452,97.955,5050.0
2016-02-26 10:40:00,98.05,98.06,97.84,97.95,1600.0,97.965,97.975,97.7552,97.8651,1600.0
2016-02-26 10:50:00,97.9,97.94,97.59,97.65,4410.0,97.8152,97.8551,97.5054,97.5654,4410.0
2016-02-26 11:00:00,97.73,97.73,97.23,97.3,5298.0,97.6453,97.6453,97.1457,97.2157,5298.0
2016-02-26 11:10:00,97.3,97.31,97.05,97.16,4600.0,97.2157,97.2257,96.9659,97.0758,4600.0
2016-02-26 11:20:00,97.03,97.12,96.79,96.8,2300.0,96.9459,97.0358,96.7061,96.7161,2300.0
2016-02-26 11:30:00,96.77,96.77,96.59,96.67,2950.0,96.6861,96.6861,96.5063,96.5862,2950.0
2016-02-26 11:40:00,96.57,96.61,96.15,96.35,4976.0,96.4863,96.5263,96.0667,96.2665,4976.0
2016-02-26 11:50:00,96.35,96.75,96.24,96.74,2000.0,96.2665,96.6662,96.1566,96.6562,2000.0
2016-02-26 12:00:00,96.61,96.61,96.37,96.61,1400.0,96.5263,96.5263,96.2865,96.5263,1400.0
2016-02-26 12:10:00,96.54,96.57,96.31,96.31,2900.0,96.4563,96.4863,96.2265,96.2265,2900.0
2016-02-26 12:20:00,96.46,96.61,96.33,96.47,2900.0,96.3764,96.5263,96.2465,96.3864,2900.0
2016-02-26 12:30:00,96.55,96.64,96.41,96.64,2800.0,96.4663,96.5563,96.3265,96.5563,2800.0
2016-02-26 12:40:00,96.56,96.83,96.56,96.69,2759.0,96.4763,96.7461,96.4763,96.6062,2759.0
2016-02-26 12:50:00,96.69,96.81,96.58,96.76,1000.0,96.6062,96.7261,96.4963,96.6762,1000.0
2016-02-26 13:00:00,96.76,96.94,96.56,96.89,9903.0,96.6762,96.856,96.4763,96.806,9903.0
2016-02-26 13:10:00,96.96,96.97,96.84,96.96,1600.0,96.876,96.886,96.7561,96.876,1600.0
2016-02-26 13:20:00,96.95,97.0,96.88,96.88,1000.0,96.866,96.9159,96.796,96.796,1000.0
2016-02-26 13:30:00,96.88,97.04,96.81,97.04,1600.0,96.796,96.9559,96.7261,96.9559,1600.0
2016-02-26 13:40:00,97.04,97.04,96.66,96.8,1100.0,96.9559,96.9559,96.5762,96.7161,1100.0
2016-02-26 13:50:00,96.63,96.63,96.41,96.51,3653.0,96.5463,96.5463,96.3265,96.4264,3653.0
2016-02-26 14:00:00,96.84,96.95,96.7,96.76,2633.0,96.7561,96.866,96.6162,96.6762,2633.0
2016-02-26 14:10:00,96.76,96.77,96.64,96.75,3584.0,96.6762,96.6861,96.5563,96.6662,3584.0
2016-02-26 14:20:00,96.72,96.84,96.65,96.83,1100.0,96.6362,96.7561,96.5662,96.7461,1100.0
2016-02-26 14:30:00,96.89,96.89,96.67,96.67,1300.0,96.806,96.806,96.5862,96.5862,1300.0
2016-02-26 14:40:00,96.56,96.85,96.55,96.78,1435.0,96.4763,96.7661,96.4663,96.6961,1435.0
2016-02-26 14:50:00,96.77,96.85,96.68,96.77,1800.0,96.6861,96.7661,96.5962,96.6861,1800.0
2016-02-26 15:00:00,96.74,96.85,96.74,96.78,2500.0,96.6562,96.7661,96.6562,96.6961,2500.0
2016-02-26 15:10:00,96.78,97.02,96.71,97.02,3400.0,96.6961,96.9359,96.6262,96.9359,3400.0
2016-02-26 15:20:00,97.03,97.05,96.75,96.76,3400.0,96.9459,96.9659,96.6662,96.6762,3400.0
2016-02-26 15:30:00,96.83,96.83,96.58,96.64,3403.0,96.7461,96.7461,96.4963,96.5563,3403.0
2016-02-26 15:40:00,96.65,96.78,96.55,96.77,8045.0,96.5662,96.6961,96.4663,96.6861,8045.0
2016-02-26 15:50:00,96.81,96.81,96.58,96.66,16273.0,96.7261,96.7261,96.4963,96.5762,16273.0
2016-02-29 09:30:00,96.66,97.39,96.66,97.21,1989.0,96.5762,97.3056,96.5762,97.1258,1989.0
2016-02-29 09:40:00,97.21,97.57,97.07,97.56,10808.0,97.1258,97.4854,96.9859,97.4755,10808.0
2016-02-29 09:50:00,97.56,97.85,97.46,97.56,2500.0,97.4755,97.7652,97.3755,97.4755,2500.0
2016-02-29 10:00:00,97.62,97.62,97.26,97.58,19432.0,97.5354,97.5354,97.1757,97.4954,19432.0
2016-02-29 10:10:00,97.56,97.79,97.37,97.77,20600.0,97.4755,97.7053,97.2856,97.6853,20600.0
2016-02-29 10:20:00,97.73,98.16,97.73,98.14,6695.0,97.6453,98.0749,97.6453,98.055,6695.0
2016-02-29 10:30:00,98.21,98.29,98.09,98.26,3300.0,98.1249,98.2048,98.005,98.1749,3300.0
2016-02-29 10:40:00,98.26,98.49,98.22,98.44,13590.0,98.1749,98.4047,98.1349,98.3547,13590.0
2016-02-29 10:50:00,98.43,98.82,98.38,98.82,15900.0,98.3447,98.7344,98.2947,98.7344,15900.0
2016-02-29 11:00:00,98.96,98.99,98.86,98.97,3000.0,98.8742,98.9042,98.7743,98.8842,3000.0
2016-02-29 11:10:00,98.98,99.0,98.84,98.93,4355.0,98.8942,98.9142,98.7543,98.8443,4355.0
2016-02-29 11:20:00,99.03,99.39,98.99,99.05,3959.0,98.9442,99.3039,98.9042,98.9642,3959.0
2016-02-29 11:30:00,99.05,99.54,98.94,99.54,5390.0,98.9642,99.4537,98.8543,99.4537,5390.0
2016-02-29 11:40:00,99.54,99.82,99.53,99.78,4025.0,99.4537,99.7335,99.4437,99.6935,4025.0
2016-02-29 11:50:00,99.82,99.92,99.77,99.85,3603.0,99.7335,99.8334,99.6835,99.7635,3603.0
2016-02-29 12:00:00,99.8,99.8,99.4,99.41,3300.0,99.7135,99.7135,99.3139,99.3239,3300.0
2016-02-29 12:10:00,99.42,99.54,98.9,98.99,23960.0,99.3338,99.4537,98.8143,98.9042,23960.0
2016-02-29 12:20:00,99.05,99.35,98.93,99.35,14491.0,98.9642,99.2639,98.8443,99.2639,14491.0
2016-02-29 12:30:00,99.35,99.43,99.12,99.39,2870.0,99.2639,99.3438,99.0341,99.3039,2870.0
2016-02-29 12:40:00,99.37,99.58,99.3,99.5,3100.0,99.2839,99.4937,99.2139,99.4138,3100.0
2016-02-29 12:50:00,99.5,99.65,99.42,99.42,6491.0,99.4138,99.5636,99.3338,99.3338,6491.0
2016-02-29 13:00:00,99.49,99.49,99.37,99.47,1300.0,99.4038,99.4038,99.2839,99.3838,1300.0
2016-02-29 13:10:00,99.55,99.67,99.49,99.61,1714.0,99.4637,99.5836,99.4038,99.5237,1714.0
2016-02-29 13:20:00,99.58,99.72,99.58,99.68,6960.0,99.4937,99.6336,99.4937,99.5936,6960.0
2016-02-29 13:30:00,99.61,99.61,99.51,99.61,5400.0,99.5237,99.5237,99.4238,99.5237,5400.0
2016-02-29 13:40:00,99.6,99.72,99.54,99.65,4935.0,99.5137,99.6336,99.4537,99.5636,4935.0
2016-02-29 13:50:00,99.67,99.85,99.67,99.85,5455.0,99.5836,99.7635,99.5836,99.7635,5455.0
2016-02-29 14:00:00,99.79,99.86,99.72,99.75,5613.0,99.7035,99.7735,99.6336,99.6636,5613.0
2016-02-29 14:10:00,99.79,99.84,99.74,99.84,3593.0,99.7035,99.7535,99.6536,99.7535,3593.0
2016-02-29 14:20:00,99.84,99.9,99.74,99.81,3138.0,99.7535,99.8134,99.6536,99.7235,3138.0
2016-02-29 14:30:00,99.84,99.87,99.74,99.75,9842.0,99.7535,99.7835,99.6536,99.6636,9842.0
2016-02-29 14:40:00,99.75,99.79,99.71,99.75,15226.0,99.6636,99.7035,99.6236,99.6636,15226.0
2016-02-29 14:50:00,99.71,99.78,99.68,99.74,9755.0,99.6236,99.6935,99.5936,99.6536,9755.0
2016-02-29 15:00:00,99.74,99.85,99.65,99.8,18962.0,99.6536,99.7635,99.5636,99.7135,18962.0
2016-02-29 15:10:00,99.7,99.7,99.41,99.59,9646.0,99.6136,99.6136,99.3239,99.5037,9646.0
2016-02-29 15:20:00,99.61,99.74,99.59,99.73,9473.0,99.5237,99.6536,99.5037,99.6436,9473.0
2016-02-29 15:30:00,99.71,99.81,99.64,99.68,47282.0,99.6236,99.7235,99.5537,99.5936,47282.0
2016-02-29 15:40:00,99.64,99.81,99.62,99.71,22409.0,99.5537,99.7235,99.5337,99.6236,22409.0
2016-02-29 15:50:00,99.67,99.77,99.46,99.52,41055.0,99.5836,99.6835,99.3738,99.4338,41055.0
2016-03-01 09:30:00,100.0,100.78,99.73,100.24,16328.0,99.9133,100.6927,99.6436,100.1531,16328.0
2016-03-01 09:40:00,100.67,100.67,99.98,100.43,4469.0,100.5828,100.5828,99.8934,100.343,4469.0
2016-03-01 09:50:00,100.43,100.44,100.12,100.14,2660.0,100.343,100.353,100.0332,100.0532,2660.0
2016-03-01 10:00:00,100.15,100.71,100.15,100.7,5875.0,100.0632,100.6227,100.0632,100.6127,5875.0
2016-03-01 10:10:00,100.69,101.0,100.64,100.71,3900.0,100.6027,100.9125,100.5528,100.6227,3900.0
2016-03-01 10:20:00,100.79,101.42,100.78,101.32,7058.0,100.7027,101.3321,100.6927,101.2322,7058.0
2016-03-01 10:30:00,101.33,101.42,101.14,101.21,3574.0,101.2422,101.3321,101.0524,101.1223,3574.0
2016-03-01 10:40:00,101.28,101.49,101.21,101.21,3601.0,101.1922,101.4021,101.1223,101.1223,3601.0
2016-03-01 10:50:00,101.11,101.33,101.11,101.12,4735.0,101.0224,101.2422,101.0224,101.0324,4735.0
2016-03-01 11:00:00,101.08,101.38,101.07,101.38,3300.0,100.9924,101.2921,100.9824,101.2921,3300.0
2016-03-01 11:10:00,101.4,101.61,101.37,101.61,5100.0,101.3121,101.5219,101.2822,101.5219,5100.0
2016-03-01 11:20:00,101.62,101.69,101.45,101.57,4580.0,101.5319,101.6019,101.3621,101.482,4580.0
2016-03-01 11:30:00,101.65,101.7,101.59,101.7,3601.0,101.5619,101.6119,101.502,101.6119,3601.0
2016-03-01 11:40:00,101.76,101.81,101.57,101.76,4625.0,101.6718,101.7218,101.482,101.6718,4625.0
2016-03-01 11:50:00,101.76,101.79,101.68,101.76,3402.0,101.6718,101.7018,101.5919,101.6718,3402.0
2016-03-01 12:00:00,101.76,101.93,101.64,101.92,3370.0,101.6718,101.8417,101.5519,101.8317,3370.0
2016-03-01 12:10:00,101.8,101.93,101.79,101.79,1100.0,101.7118,101.8417,101.7018,101.7018,1100.0
2016-03-01 12:20:00,101.87,102.27,101.86,102.07,10669.0,101.7817,102.1814,101.7717,101.9815,10669.0
2016-03-01 12:30:00,101.93,101.93,101.75,101.77,5383.0,101.8417,101.8417,101.6618,101.6818,5383.0
2016-03-01 12:40:00,101.74,101.96,101.74,101.93,2100.0,101.6518,101.8716,101.6518,101.8417,2100.0
2016-03-01 12:50:00,101.78,101.89,101.74,101.87,2900.0,101.6918,101.8017,101.6518,101.7817,2900.0
2016-03-01 13:00:00,101.79,101.81,101.7,101.73,1450.0,101.7018,101.7218,101.6119,101.6418,1450.0
2016-03-01 13:10:00,101.71,101.71,101.53,101.57,8752.0,101.6219,101.6219,101.442,101.482,8752.0
2016-03-01 13:20:00,101.58,101.75,101.58,101.74,5007.0,101.492,101.6618,101.492,101.6518,5007.0
2016-03-01 13:30:00,101.81,101.87,101.75,101.86,1450.0,101.7218,101.7817,101.6618,101.7717,1450.0
2016-03-01 13:40:00,101.95,102.09,101.95,102.02,4650.0,101.8617,102.0015,101.8617,101.9316,4650.0
2016-03-01 13:50:00,102.02,102.02,101.78,101.84,6831.0,101.9316,101.9316,101.6918,101.7517,6831.0
2016-03-01 14:00:00,101.83,102.39,101.83,102.38,15053.0,101.7418,102.3013,101.7418,102.2913,15053.0
2016-03-01 14:10:00,102.39,102.5,102.33,102.45,4828.0,102.3013,102.4112,102.2413,102.3612,4828.0
2016-03-01 14:20:00,102.41,102.43,102.03,102.08,4142.0,102.3213,102.3412,101.9416,101.9915,4142.0
2016-03-01 14:30:00,102.11,102.14,101.97,102.05,1823.0,102.0215,102.0515,101.8816,101.9616,1823.0
2016-03-01 14:40:00,101.97,102.1,101.88,102.08,2368.0,101.8816,102.0115,101.7917,101.9915,2368.0
2016-03-01 14:50:00,101.92,102.36,101.92,102.3,8346.0,101.8317,102.2713,101.8317,102.2113,8346.0
2016-03-01 15:00:00,102.21,102.36,102.18,102.36,7005.0,102.1214,102.2713,102.0915,102.2713,7005.0
2016-03-01 15:10:00,102.35,102.56,102.35,102.5,9826.0,102.2613,102.4711,102.2613,102.4112,9826.0
2016-03-01 15:20:00,102.5,102.5,102.24,102.28,3960.0,102.4112,102.4112,102.1514,102.1914,3960.0
2016-03-01 15:30:00,102.28,102.69,102.21,102.69,16928.0,102.1914,102.601,102.1214,102.601,16928.0
2016-03-01 15:40:00,102.72,102.91,102.45,102.76,24353.0,102.631,102.8208,102.3612,102.671,24353.0
2016-03-01 15:50:00,102.72,102.74,102.47,102.63,33497.0,102.631,102.651,102.3812,102.5411,33497.0
2016-03-02 09:30:00,102.22,102.85,101.77,102.42,2199.0,102.1314,102.7609,101.6818,102.3312,2199.0
2016-03-02 09:40:00,102.38,102.38,102.11,102.33,1510.0,102.2913,102.2913,102.0215,102.2413,1510.0
2016-03-02 09:50:00,102.31,102.31,102.05,102.18,3594.0,102.2213,102.2213,101.9616,102.0915,3594.0
2016-03-02 10:00:00,102.19,102.41,102.19,102.37,1095.0,102.1014,102.3213,102.1014,102.2813,1095.0
2016-03-02 10:10:00,102.41,102.41,102.19,102.19,8079.0,102.3213,102.3213,102.1014,102.1014,8079.0
2016-03-02 10:20:00,102.16,102.43,102.1,102.33,2000.0,102.0715,102.3412,102.0115,102.2413,2000.0
2016-03-02 10:30:00,102.31,102.33,102.09,102.27,5802.0,102.2213,102.2413,102.0015,102.1814,5802.0
2016-03-02 10:40:00,102.24,102.28,102.14,102.14,500.0,102.1514,102.1914,102.0515,102.0515,500.0
2016-03-02 10:50:00,102.3,102.53,102.3,102.47,3965.0,102.2113,102.4411,102.2113,102.3812,3965.0
2016-03-02 11:00:00,102.43,102.64,102.29,102.64,3335.0,102.3412,102.5511,102.2014,102.5511,3335.0
2016-03-02 11:10:00,102.62,102.62,102.52,102.53,1200.0,102.5311,102.5311,102.4312,102.4411,1200.0
2016-03-02 11:20:00,102.52,102.54,102.41,102.48,2500.0,102.4312,102.4511,102.3213,102.3912,2500.0
2016-03-02 11:30:00,102.46,102.65,102.41,102.45,3300.0,102.3712,102.561,102.3213,102.3612,3300.0
2016-03-02 11:40:00,102.5,102.55,102.41,102.45,1100.0,102.4112,102.4611,102.3213,102.3612,1100.0
2016-03-02 11:50:00,102.6,102.62,102.46,102.53,2400.0,102.5111,102.5311,102.3712,102.4411,2400.0
2016-03-02 12:00:00,102.49,102.53,102.44,102.49,1600.0,102.4012,102.4411,102.3512,102.4012,1600.0
2016-03-02 12:10:00,102.49,102.49,102.49,102.49,0.0,102.4012,102.4012,102.4012,102.4012,0.0
2016-03-02 12:20:00,102.48,102.57,102.48,102.57,700.0,102.3912,102.4811,102.3912,102.4811,700.0
2016-03-02 12:30:00,102.55,102.66,102.51,102.57,3750.0,102.4611,102.571,102.4212,102.4811,3750.0
2016-03-02 12:40:00,102.59,102.65,102.59,102.65,600.0,102.5011,102.561,102.5011,102.561,600.0
2016-03-02 12:50:00,102.65,102.74,102.56,102.69,8721.0,102.561,102.651,102.4711,102.601,8721.0
2016-03-02 13:00:00,102.7,102.74,102.63,102.65,4200.0,102.611,102.651,102.5411,102.561,4200.0
2016-03-02 13:10:00,102.67,102.75,102.66,102.75,850.0,102.581,102.661,102.571,102.661,850.0
2016-03-02 13:20:00,102.67,102.77,102.65,102.7,2200.0,102.581,102.6809,102.561,102.611,2200.0
2016-03-02 13:30:00,102.7,102.7,102.57,102.58,1500.0,102.611,102.611,102.4811,102.4911,1500.0
2016-03-02 13:40:00,102.66,102.7,102.66,102.66,5300.0,102.571,102.611,102.571,102.571,5300.0
2016-03-02 13:50:00,102.63,102.65,102.54,102.54,2894.0,102.5411,102.561,102.4511,102.4511,2894.0
2016-03-02 14:00:00,102.48,102.65,102.44,102.47,3362.0,102.3912,102.561,102.3512,102.3812,3362.0
2016-03-02 14:10:00,102.37,102.46,102.34,102.44,1639.0,102.2813,102.3712,102.2513,102.3512,1639.0
2016-03-02 14:20:00,102.45,102.55,102.45,102.55,1199.0,102.3612,102.4611,102.3612,102.4611,1199.0
2016-03-02 14:30:00,102.59,102.73,102.59,102.7,1500.0,102.5011,102.641,102.5011,102.611,1500.0
2016-03-02 14:40:00,102.66,102.76,102.64,102.65,8143.0,102.571,102.671,102.5511,102.561,8143.0
2016-03-02 14:50:00,102.69,102.72,102.64,102.72,600.0,102.601,102.631,102.5511,102.631,600.0
2016-03-02 15:00:00,102.66,102.68,102.52,102.52,1200.0,102.571,102.591,102.4312,102.4312,1200.0
2016-03-02 15:10:00,102.59,102.72,102.59,102.72,606.0,102.5011,102.631,102.5011,102.631,606.0
2016-03-02 15:20:00,102.73,102.76,102.6,102.69,6764.0,102.641,102.671,102.5111,102.601,6764.0
2016-03-02 15:30:00,102.63,102.77,102.6,102.73,3740.0,102.5411,102.6809,102.5111,102.641,3740.0
2016-03-02 15:40:00,102.68,102.78,102.66,102.77,5906.0,102.591,102.6909,102.571,102.6809,5906.0
2016-03-02 15:50:00,102.78,102.97,102.71,102.9,24109.0,102.6909,102.8808,102.621,102.8108,24109.0
2016-03-03 09:30:00,102.69,102.69,102.11,102.41,5761.0,102.601,102.601,102.0215,102.3213,5761.0
2016-03-03 09:40:00,102.15,102.37,102.08,102.25,4700.0,102.0615,102.2813,101.9915,102.1614,4700.0
2016-03-03 09:50:00,102.32,102.51,102.15,102.15,6610.0,102.2313,102.4212,102.0615,102.0615,6610.0
2016-03-03 10:00:00,102.2,102.3,101.99,102.26,7175.0,102.1114,102.2113,101.9016,102.1714,7175.0
2016-03-03 10:10:00,102.25,102.27,101.92,102.12,3246.0,102.1614,102.1814,101.8317,102.0315,3246.0
2016-03-03 10:20:00,101.98,102.05,101.88,101.89,1200.0,101.8916,101.9616,101.7917,101.8017,1200.0
2016-03-03 10:30:00,101.92,102.11,101.91,102.05,1100.0,101.8317,102.0215,101.8217,101.9616,1100.0
2016-03-03 10:40:00,102.12,102.43,102.12,102.43,2276.0,102.0315,102.3412,102.0315,102.3412,2276.0
2016-03-03 10:50:00,102.37,102.45,102.37,102.42,2317.0,102.2813,102.3612,102.2813,102.3312,2317.0
2016-03-03 11:00:00,102.4,102.42,102.27,102.41,900.0,102.3113,102.3312,102.1814,102.3213,900.0
2016-03-03 11:10:00,102.39,102.45,102.34,102.34,1000.0,102.3013,102.3612,102.2513,102.2513,1000.0
2016-03-03 11:20:00,102.31,102.31,101.99,101.99,4700.0,102.2213,102.2213,101.9016,101.9016,4700.0
2016-03-03 11:30:00,102.2,102.26,102.04,102.16,5627.0,102.1114,102.1714,101.9516,102.0715,5627.0
2016-03-03 11:40:00,102.16,102.34,102.11,102.22,2400.0,102.0715,102.2513,102.0215,102.1314,2400.0
2016-03-03 11:50:00,102.36,102.52,102.3,102.5,2911.0,102.2713,102.4312,102.2113,102.4112,2911.0
2016-03-03 12:00:00,102.57,102.57,102.15,102.24,15363.0,102.4811,102.4811,102.0615,102.1514,15363.0
2016-03-03 12:10:00,102.25,102.29,102.25,102.26,1100.0,102.1614,102.2014,102.1614,102.1714,1100.0
2016-03-03 12:20:00,102.17,102.17,101.92,101.92,4278.0,102.0815,102.0815,101.8317,101.8317,4278.0
2016-03-03 12:30:00,102.0,102.0,101.9,101.91,487.0,101.9116,101.9116,101.8117,101.8217,487.0
2016-03-03 12:40:00,101.95,101.97,101.58,101.58,3244.0,101.8617,101.8816,101.492,101.492,3244.0
2016-03-03 12:50:00,101.53,101.53,101.4,101.4,1620.0,101.442,101.442,101.3121,101.3121,1620.0
2016-03-03 13:00:00,101.41,101.59,101.41,101.59,1200.0,101.3221,101.502,101.3221,101.502,1200.0
2016-03-03 13:10:00,101.55,101.59,101.55,101.59,200.0,101.462,101.502,101.462,101.502,200.0
2016-03-03 13:20:00,101.57,101.71,101.57,101.71,200.0,101.482,101.6219,101.482,101.6219,200.0
2016-03-03 13:30:00,101.7,101.92,101.61,101.77,2500.0,101.6119,101.8317,101.5219,101.6818,2500.0
2016-03-03 13:40:00,101.75,101.83,101.69,101.83,800.0,101.6618,101.7418,101.6019,101.7418,800.0
2016-03-03 13:50:00,101.97,101.97,101.78,101.92,1240.0,101.8816,101.8816,101.6918,101.8317,1240.0
2016-03-03 14:00:00,101.93,101.95,101.79,101.79,600.0,101.8417,101.8617,101.7018,101.7018,600.0
2016-03-03 14:10:00,101.97,102.0,101.78,101.78,6385.0,101.8816,101.9116,101.6918,101.6918,6385.0
2016-03-03 14:20:00,101.97,102.03,101.86,101.86,2675.0,101.8816,101.9416,101.7717,101.7717,2675.0
2016-03-03 14:30:00,101.89,101.89,101.7,101.81,1801.0,101.8017,101.8017,101.6119,101.7218,1801.0
2016-03-03 14:40:00,101.89,101.91,101.84,101.84,1200.0,101.8017,101.8217,101.7517,101.7517,1200.0
2016-03-03 14:50:00,101.86,101.9,101.78,101.83,1302.0,101.7717,101.8117,101.6918,101.7418,1302.0
2016-03-03 15:00:00,101.82,102.04,101.78,101.98,4390.0,101.7318,101.9516,101.6918,101.8916,4390.0
2016-03-03 15:10:00,101.93,101.96,101.88,101.89,1956.0,101.8417,101.8716,101.7917,101.8017,1956.0
2016-03-03 15:20:00,101.78,101.83,101.75,101.75,3200.0,101.6918,101.7418,101.6618,101.6618,3200.0
2016-03-03 15:30:00,101.74,101.9,101.66,101.9,3733.0,101.6518,101.8117,101.5719,101.8117,3733.0
2016-03-03 15:40:00,101.97,102.09,101.93,102.05,7246.0,101.8816,102.0015,101.8417,101.9616,7246.0
2016-03-03 15:50:00,102.06,102.19,101.95,102.18,16393.0,101.9716,102.1014,101.8617,102.0915,16393.0
2016-03-04 09:30:00,102.27,102.27,101.01,101.01,1497.0,102.1814,102.1814,100.9225,100.9225,1497.0
2016-03-04 09:40:00,101.0,101.95,101.0,101.5,2400.0,100.9125,101.8617,100.9125,101.412,2400.0
2016-03-04 09:50:00,101.65,101.82,101.39,101.52,28266.0,101.5619,101.7318,101.3021,101.432,28266.0
2016-03-04 10:00:00,101.49,102.07,101.49,102.07,800.0,101.4021,101.9815,101.4021,101.9815,800.0
2016-03-04 10:10:00,101.92,102.04,101.81,101.82,1200.0,101.8317,101.9516,101.7218,101.7318,1200.0
2016-03-04 10:20:00,101.79,102.0,101.62,101.73,2197.0,101.7018,101.9116,101.5319,101.6418,2197.0
2016-03-04 10:30:00,101.9,101.9,101.52,101.53,915.0,101.8117,101.8117,101.432,101.442,915.0
2016-03-04 10:40:00,101.56,101.6,101.3,101.55,21082.0,101.472,101.512,101.2122,101.462,21082.0
2016-03-04 10:50:00,101.6,101.6,101.3,101.49,3350.0,101.512,101.512,101.2122,101.4021,3350.0
2016-03-04 11:00:00,101.45,101.5,101.35,101.49,2003.0,101.3621,101.412,101.2622,101.4021,2003.0
2016-03-04 11:10:00,101.41,101.55,101.37,101.5,4929.0,101.3221,101.462,101.2822,101.412,4929.0
2016-03-04 11:20:00,101.5,101.54,101.35,101.45,2006.0,101.412,101.452,101.2622,101.3621,2006.0
2016-03-04 11:30:00,101.51,101.67,101.5,101.67,1400.0,101.422,101.5819,101.412,101.5819,1400.0
2016-03-04 11:40:00,101.45,101.45,101.45,101.45,100.0,101.3621,101.3621,101.3621,101.3621,100.0
2016-03-04 11:50:00,101.37,101.55,101.24,101.55,1519.0,101.2822,101.462,101.1523,101.462,1519.0
2016-03-04 12:00:00,101.55,101.55,101.39,101.42,1600.0,101.462,101.462,101.3021,101.3321,1600.0
2016-03-04 12:10:00,101.43,101.48,101.31,101.32,1902.0,101.3421,101.3921,101.2222,101.2322,1902.0
2016-03-04 12:20:00,101.35,101.35,101.08,101.16,2300.0,101.2622,101.2622,100.9924,101.0723,2300.0
2016-03-04 12:30:00,101.07,101.25,101.07,101.14,13203.0,100.9824,101.1623,100.9824,101.0524,13203.0
2016-03-04 12:40:00,101.15,101.16,100.85,100.85,700.0,101.0623,101.0723,100.7626,100.7626,700.0
2016-03-04 12:50:00,101.02,101.09,100.94,101.07,1500.0,100.9325,101.0024,100.8525,100.9824,1500.0
2016-03-04 13:00:00,101.07,101.12,100.9,101.0,4300.0,100.9824,101.0324,100.8126,100.9125,4300.0
2016-03-04 13:10:00,100.93,101.0,100.81,100.88,1705.0,100.8425,100.9125,100.7226,100.7926,1705.0
2016-03-04 13:20:00,101.0,101.08,100.94,101.07,2001.0,100.9125,100.9924,100.8525,100.9824,2001.0
2016-03-04 13:30:00,101.03,101.17,100.89,101.09,4340.0,100.9424,101.0823,100.8026,101.0024,4340.0
2016-03-04 13:40:00,101.33,101.47,101.3,101.34,1100.0,101.2422,101.3821,101.2122,101.2522,1100.0
2016-03-04 13:50:00,101.44,101.63,101.44,101.63,1600.0,101.3521,101.5419,101.3521,101.5419,1600.0
2016-03-04 14:00:00,101.47,101.59,101.4,101.49,4812.0,101.3821,101.502,101.3121,101.4021,4812.0
2016-03-04 14:10:00,101.45,101.49,101.31,101.42,1201.0,101.3621,101.4021,101.2222,101.3321,1201.0
2016-03-04 14:20:00,101.45,101.45,101.12,101.24,1001.0,101.3621,101.3621,101.0324,101.1523,1001.0
2016-03-04 14:30:00,101.19,101.37,101.19,101.23,2357.0,101.1023,101.2822,101.1023,101.1423,2357.0
2016-03-04 14:40:00,101.12,101.16,100.81,101.16,5355.0,101.0324,101.0723,100.7226,101.0723,5355.0
2016-03-04 14:50:00,101.11,101.11,101.03,101.03,700.0,101.0224,101.0224,100.9424,100.9424,700.0
2016-03-04 15:00:00,100.96,100.97,100.84,100.87,1272.0,100.8725,100.8825,100.7526,100.7826,1272.0
2016-03-04 15:10:00,100.83,100.86,100.64,100.77,4132.0,100.7426,100.7726,100.5528,100.6827,4132.0
2016-03-04 15:20:00,100.87,101.11,100.73,101.11,2197.0,100.7826,101.0224,100.6427,101.0224,2197.0
2016-03-04 15:30:00,101.1,101.17,101.02,101.07,2955.0,101.0124,101.0823,100.9325,100.9824,2955.0
2016-03-04 15:40:00,101.09,101.19,100.99,101.0,5476.0,101.0024,101.1023,100.9025,100.9125,5476.0
2016-03-04 15:50:00,101.04,101.27,101.0,101.27,18174.0,100.9524,101.1822,100.9125,101.1822,18174.0
2016-03-07 09:30:00,100.57,101.0,100.41,100.98,4795.0,100.5029,100.9326,100.343,100.9126,4795.0
2016-03-07 09:40:00,101.23,101.23,100.79,101.11,1522.0,101.1625,101.1625,100.7228,101.0426,1522.0
2016-03-07 09:50:00,101.06,101.18,100.92,101.18,1000.0,100.9926,101.1125,100.8527,101.1125,1000.0
2016-03-07 10:00:00,101.24,101.4,101.13,101.27,1500.0,101.1725,101.3324,101.0625,101.2024,1500.0
2016-03-07 10:10:00,101.29,101.29,100.7,101.07,1600.0,101.2224,101.2224,100.6328,101.0026,1600.0
2016-03-07 10:20:00,101.1,101.1,100.45,100.6,2800.0,101.0326,101.0326,100.383,100.5329,2800.0
2016-03-07 10:30:00,100.74,101.07,100.74,101.07,700.0,100.6728,101.0026,100.6728,101.0026,700.0
2016-03-07 10:40:00,101.09,101.09,100.63,100.63,2950.0,101.0226,101.0226,100.5629,100.5629,2950.0
2016-03-07 10:50:00,100.71,100.71,100.54,100.54,1756.0,100.6428,100.6428,100.4729,100.4729,1756.0
2016-03-07 11:00:00,100.54,100.63,100.4,100.56,7490.0,100.4729,100.5629,100.333,100.4929,7490.0
2016-03-07 11:10:00,100.59,100.75,100.29,100.3,3006.0,100.5229,100.6828,100.2231,100.2331,3006.0
2016-03-07 11:20:00,100.28,100.38,99.96,100.03,8974.0,100.2131,100.313,99.8933,99.9633,8974.0
2016-03-07 11:30:00,100.11,100.59,100.04,100.59,1959.0,100.0432,100.5229,99.9733,100.5229,1959.0
2016-03-07 11:40:00,100.63,100.85,100.63,100.81,2600.0,100.5629,100.7827,100.5629,100.7428,2600.0
2016-03-07 11:50:00,100.75,100.75,100.41,100.57,1600.0,100.6828,100.6828,100.343,100.5029,1600.0
2016-03-07 12:00:00,100.65,100.71,100.61,100.65,1300.0,100.5829,100.6428,100.5429,100.5829,1300.0
2016-03-07 12:10:00,100.67,100.71,100.35,100.46,1732.0,100.6028,100.6428,100.2831,100.393,1732.0
2016-03-07 12:20:00,100.51,100.68,100.42,100.42,2034.0,100.443,100.6128,100.353,100.353,2034.0
2016-03-07 12:30:00,100.45,100.47,100.05,100.05,2900.0,100.383,100.403,99.9833,99.9833,2900.0
2016-03-07 12:40:00,100.04,100.34,100.03,100.18,1424.0,99.9733,100.2731,99.9633,100.1132,1424.0
2016-03-07 12:50:00,100.29,100.3,100.1,100.2,4600.0,100.2231,100.2331,100.0332,100.1332,4600.0
2016-03-07 13:00:00,100.16,100.26,100.07,100.12,7537.0,100.0932,100.1931,100.0032,100.0532,7537.0
2016-03-07 13:10:00,100.07,100.23,100.05,100.05,2965.0,100.0032,100.1631,99.9833,99.9833,2965.0
2016-03-07 13:20:00,100.05,100.05,99.92,100.04,1665.0,99.9833,99.9833,99.8533,99.9733,1665.0
2016-03-07 13:30:00,99.94,99.94,99.63,99.7,2246.0,99.8733,99.8733,99.5635,99.6335,2246.0
2016-03-07 13:40:00,99.69,99.72,99.5,99.5,2005.0,99.6235,99.6535,99.4336,99.4336,2005.0
2016-03-07 13:50:00,99.57,99.72,99.57,99.72,1750.0,99.5036,99.6535,99.5036,99.6535,1750.0
2016-03-07 14:00:00,99.71,99.71,99.58,99.64,870.0,99.6435,99.6435,99.5136,99.5735,870.0
2016-03-07 14:10:00,99.65,99.87,99.65,99.79,2333.0,99.5835,99.8034,99.5835,99.7234,2333.0
2016-03-07 14:20:00,99.68,99.71,99.57,99.59,2900.0,99.6135,99.6435,99.5036,99.5236,2900.0
2016-03-07 14:30:00,99.72,99.77,99.51,99.51,1900.0,99.6535,99.7034,99.4436,99.4436,1900.0
2016-03-07 14:40:00,99.44,99.52,99.42,99.48,1900.0,99.3737,99.4536,99.3537,99.4136,1900.0
2016-03-07 14:50:00,99.54,99.7,99.5,99.69,1300.0,99.4736,99.6335,99.4336,99.6235,1300.0
2016-03-07 15:00:00,99.62,99.62,99.43,99.54,2800.0,99.5535,99.5535,99.3637,99.4736,2800.0
2016-03-07 15:10:00,99.55,99.82,99.52,99.82,2615.0,99.4836,99.7534,99.4536,99.7534,2615.0
2016-03-07 15:20:00,99.8,99.94,99.58,99.94,3150.0,99.7334,99.8733,99.5136,99.8733,3150.0
2016-03-07 15:30:00,99.93,100.2,99.86,100.11,4861.0,99.8633,100.1332,99.7934,100.0432,4861.0
2016-03-07 15:40:00,100.13,100.17,99.92,99.96,4241.0,100.0632,100.1032,99.8533,99.8933,4241.0
2016-03-07 15:50:00,99.97,100.17,99.95,100.15,14492.0,99.9033,100.1032,99.8833,100.0832,14492.0
2016-03-08 09:30:00,99.5,99.5,98.85,99.05,10814.0,99.4336,99.4336,98.7841,98.9839,10814.0
2016-03-08 09:40:00,98.78,99.04,98.47,98.9,4604.0,98.7141,98.9739,98.4043,98.834,4604.0
2016-03-08 09:50:00,98.77,98.84,98.49,98.64,5295.0,98.7041,98.7741,98.4243,98.5742,5295.0
2016-03-08 10:00:00,98.5,98.53,98.01,98.01,6376.0,98.4343,98.4643,97.9446,97.9446,6376.0
2016-03-08 10:10:00,98.01,98.35,98.01,98.35,1000.0,97.9446,98.2844,97.9446,98.2844,1000.0
2016-03-08 10:20:00,98.66,98.66,98.29,98.29,1400.0,98.5942,98.5942,98.2244,98.2244,1400.0
2016-03-08 10:30:00,98.19,98.33,98.19,98.32,600.0,98.1245,98.2644,98.1245,98.2544,600.0
2016-03-08 10:40:00,98.25,98.25,98.13,98.13,800.0,98.1845,98.1845,98.0645,98.0645,800.0
2016-03-08 10:50:00,98.1,98.24,98.1,98.23,1800.0,98.0346,98.1745,98.0346,98.1645,1800.0
2016-03-08 11:00:00,98.21,98.44,98.21,98.24,1971.0,98.1445,98.3743,98.1445,98.1745,1971.0
2016-03-08 11:10:00,98.27,98.37,98.18,98.37,1000.0,98.2044,98.3044,98.1145,98.3044,1000.0
2016-03-08 11:20:00,98.31,98.32,98.02,98.32,1700.0,98.2444,98.2544,97.9546,98.2544,1700.0
2016-03-08 11:30:00,98.15,98.16,98.1,98.16,500.0,98.0845,98.0945,98.0346,98.0945,500.0
2016-03-08 11:40:00,98.25,98.26,98.09,98.26,700.0,98.1845,98.1945,98.0246,98.1945,700.0
2016-03-08 11:50:00,98.25,98.43,98.2,98.43,3700.0,98.1845,98.3643,98.1345,98.3643,3700.0
2016-03-08 12:00:00,98.43,98.43,98.43,98.43,0.0,98.3643,98.3643,98.3643,98.3643,0.0
2016-03-08 12:10:00,98.54,98.55,98.51,98.51,600.0,98.4743,98.4843,98.4443,98.4443,600.0
2016-03-08 12:20:00,98.73,98.74,98.39,98.56,7300.0,98.6641,98.6741,98.3244,98.4943,7300.0
2016-03-08 12:30:00,98.49,98.58,98.32,98.38,8670.0,98.4243,98.5142,98.2544,98.3144,8670.0
2016-03-08 12:40:00,98.52,98.67,98.44,98.56,1500.0,98.4543,98.6042,98.3743,98.4943,1500.0
2016-03-08 12:50:00,98.56,98.56,98.43,98.48,500.0,98.4943,98.4943,98.3643,98.4143,500.0
2016-03-08 13:00:00,98.52,98.63,98.52,98.52,900.0,98.4543,98.5642,98.4543,98.4543,900.0
2016-03-08 13:10:00,98.5,98.59,98.36,98.49,1900.0,98.4343,98.5242,98.2944,98.4243,1900.0
2016-03-08 13:20:00,98.52,98.83,98.46,98.7,1400.0,98.4543,98.7641,98.3943,98.6342,1400.0
2016-03-08 13:30:00,98.69,98.84,98.69,98.8,900.0,98.6242,98.7741,98.6242,98.7341,900.0
2016-03-08 13:40:00,98.79,98.95,98.79,98.82,1900.0,98.7241,98.884,98.7241,98.7541,1900.0
2016-03-08 13:50:00,98.81,98.81,98.52,98.52,2015.0,98.7441,98.7441,98.4543,98.4543,2015.0
2016-03-08 14:00:00,98.62,98.62,98.46,98.54,1500.0,98.5542,98.5542,98.3943,98.4743,1500.0
2016-03-08 14:10:00,98.62,98.77,98.61,98.61,1200.0,98.5542,98.7041,98.5442,98.5442,1200.0
2016-03-08 14:20:00,98.53,98.53,98.44,98.44,1095.0,98.4643,98.4643,98.3743,98.3743,1095.0
2016-03-08 14:30:00,98.51,98.58,98.38,98.38,1680.0,98.4443,98.5142,98.3144,98.3144,1680.0
2016-03-08 14:40:00,98.33,98.36,98.22,98.33,1441.0,98.2644,98.2944,98.1545,98.2644,1441.0
2016-03-08 14:50:00,98.33,98.41,98.28,98.41,1620.0,98.2644,98.3444,98.2144,98.3444,1620.0
2016-03-08 15:00:00,98.36,98.36,98.2,98.31,2435.0,98.2944,98.2944,98.1345,98.2444,2435.0
2016-03-08 15:10:00,98.29,98.55,98.25,98.28,2000.0,98.2244,98.4843,98.1845,98.2144,2000.0
2016-03-08 15:20:00,98.19,98.36,98.18,98.18,3100.0,98.1245,98.2944,98.1145,98.1145,3100.0
2016-03-08 15:30:00,98.18,98.3,98.11,98.11,2033.0,98.1145,98.2344,98.0446,98.0446,2033.0
2016-03-08 15:40:00,98.15,98.18,98.05,98.07,7113.0,98.0845,98.1145,97.9846,98.0046,7113.0
2016-03-08 15:50:00,98.01,98.06,97.79,97.9,13019.0,97.9446,97.9946,97.7248,97.8347,13019.0
2016-03-09 09:30:00,98.13,98.34,98.13,98.17,2678.0,98.0645,98.2744,98.0645,98.1045,2678.0
2016-03-09 09:40:00,98.4,98.41,98.03,98.09,1500.0,98.3344,98.3444,97.9646,98.0246,1500.0
2016-03-09 09:50:00,98.15,98.41,98.15,98.32,700.0,98.0845,98.3444,98.0845,98.2544,700.0
2016-03-09 10:00:00,98.44,98.48,98.07,98.2,11716.0,98.3743,98.4143,98.0046,98.1345,11716.0
2016-03-09 10:10:00,98.23,98.39,98.19,98.2,8600.0,98.1645,98.3244,98.1245,98.1345,8600.0
2016-03-09 10:20:00,98.23,98.47,98.23,98.33,9580.0,98.1645,98.4043,98.1645,98.2644,9580.0
2016-03-09 10:30:00,98.27,98.37,98.18,98.18,1700.0,98.2044,98.3044,98.1145,98.1145,1700.0
2016-03-09 10:40:00,98.16,98.16,98.15,98.16,100.0,98.0945,98.0945,98.0845,98.0945,100.0
2016-03-09 10:50:00,98.04,98.04,97.7,97.7,600.0,97.9746,97.9746,97.6348,97.6348,600.0
2016-03-09 11:00:00,97.66,97.79,97.6,97.74,1200.0,97.5949,97.7248,97.5349,97.6748,1200.0
2016-03-09 11:10:00,97.82,97.86,97.77,97.86,600.0,97.7547,97.7947,97.7048,97.7947,600.0
2016-03-09 11:20:00,97.75,97.78,97.62,97.78,1100.0,97.6848,97.7148,97.5549,97.7148,1100.0
2016-03-09 11:30:00,97.82,98.02,97.79,98.02,1165.0,97.7547,97.9546,97.7248,97.9546,1165.0
2016-03-09 11:40:00,97.98,97.98,97.83,97.86,3970.0,97.9146,97.9146,97.7647,97.7947,3970.0
2016-03-09 11:50:00,98.06,98.09,98.02,98.05,700.0,97.9946,98.0246,97.9546,97.9846,700.0
2016-03-09 12:00:00,98.1,98.11,98.1,98.11,400.0,98.0346,98.0446,98.0346,98.0446,400.0
2016-03-09 12:10:00,98.09,98.09,98.0,98.01,500.0,98.0246,98.0246,97.9346,97.9446,500.0
2016-03-09 12:20:00,97.9,97.9,97.8,97.8,598.0,97.8347,97.8347,97.7348,97.7348,598.0
2016-03-09 12:30:00,97.79,97.79,97.79,97.79,200.0,97.7248,97.7248,97.7248,97.7248,200.0
2016-03-09 12:40:00,97.79,97.79,97.73,97.73,200.0,97.7248,97.7248,97.6648,97.6648,200.0
2016-03-09 12:50:00,97.72,97.72,97.57,97.57,300.0,97.6548,97.6548,97.5049,97.5049,300.0
2016-03-09 13:00:00,97.6,97.61,97.6,97.61,243.0,97.5349,97.5449,97.5349,97.5449,243.0
2016-03-09 13:10:00,97.62,97.62,97.5,97.5,1300.0,97.5549,97.5549,97.435,97.435,1300.0
2016-03-09 13:20:00,97.46,97.57,97.44,97.56,2080.0,97.395,97.5049,97.375,97.4949,2080.0
2016-03-09 13:30:00,97.61,97.62,97.56,97.57,1400.0,97.5449,97.5549,97.4949,97.5049,1400.0
2016-03-09 13:40:00,97.56,97.59,97.52,97.52,800.0,97.4949,97.5249,97.4549,97.4549,800.0
2016-03-09 13:50:00,97.67,97.68,97.67,97.68,200.0,97.6048,97.6148,97.6048,97.6148,200.0
2016-03-09 14:00:00,97.68,97.78,97.65,97.78,1400.0,97.6148,97.7148,97.5849,97.7148,1400.0
2016-03-09 14:10:00,97.76,97.76,97.57,97.68,1500.0,97.6948,97.6948,97.5049,97.6148,1500.0
2016-03-09 14:20:00,97.66,97.79,97.61,97.79,1400.0,97.5949,97.7248,97.5449,97.7248,1400.0
2016-03-09 14:30:00,97.75,97.75,97.62,97.66,600.0,97.6848,97.6848,97.5549,97.5949,600.0
2016-03-09 14:40:00,97.69,97.79,97.63,97.68,3200.0,97.6248,97.7248,97.5649,97.6148,3200.0
2016-03-09 14:50:00,97.73,97.75,97.64,97.64,3100.0,97.6648,97.6848,97.5749,97.5749,3100.0
2016-03-09 15:00:00,97.67,97.67,97.58,97.58,800.0,97.6048,97.6048,97.5149,97.5149,800.0
2016-03-09 15:10:00,97.49,97.49,97.36,97.44,1800.0,97.425,97.425,97.2951,97.375,1800.0
2016-03-09 15:20:00,97.35,97.43,97.35,97.43,500.0,97.2851,97.365,97.2851,97.365,500.0
2016-03-09 15:30:00,97.4,97.56,97.39,97.56,4900.0,97.335,97.4949,97.325,97.4949,4900.0
2016-03-09 15:40:00,97.54,97.65,97.51,97.58,6158.0,97.4749,97.5849,97.445,97.5149,6158.0
2016-03-09 15:50:00,97.64,97.78,97.47,97.75,12460.0,97.5749,97.7148,97.405,97.6848,12460.0
2016-03-10 09:30:00,98.17,99.03,97.8,99.03,936.0,98.1045,98.9639,97.7348,98.9639,936.0
2016-03-10 09:40:00,98.99,98.99,98.54,98.54,700.0,98.924,98.924,98.4743,98.4743,700.0
2016-03-10 09:50:00,98.48,100.66,98.35,100.66,37353.0,98.4143,100.5929,98.2844,100.5929,37353.0
2016-03-10 10:00:00,100.63,101.18,100.1,100.11,23704.0,100.5629,101.1125,100.0332,100.0432,23704.0
2016-03-10 10:10:00,99.89,100.09,99.33,99.89,24447.0,99.8234,100.0232,99.2637,99.8234,24447.0
2016-03-10 10:20:00,99.85,100.14,99.37,99.56,13800.0,99.7834,100.0732,99.3037,99.4936,13800.0
2016-03-10 10:30:00,99.58,99.58,98.94,98.94,14400.0,99.5136,99.5136,98.874,98.874,14400.0
2016-03-10 10:40:00,99.1,99.43,98.95,99.32,8650.0,99.0339,99.3637,98.884,99.2537,8650.0
2016-03-10 10:50:00,99.32,99.65,98.96,98.96,10717.0,99.2537,99.5835,98.894,98.894,10717.0
2016-03-10 11:00:00,99.07,99.12,98.67,98.67,3198.0,99.0039,99.0539,98.6042,98.6042,3198.0
2016-03-10 11:10:00,98.51,98.51,98.49,98.51,900.0,98.4443,98.4443,98.4243,98.4443,900.0
2016-03-10 11:20:00,98.35,98.35,98.1,98.1,1450.0,98.2844,98.2844,98.0346,98.0346,1450.0
2016-03-10 11:30:00,98.1,98.11,97.78,98.07,1300.0,98.0346,98.0446,97.7148,98.0046,1300.0
2016-03-10 11:40:00,98.12,98.12,98.12,98.12,100.0,98.0545,98.0545,98.0545,98.0545,100.0
2016-03-10 11:50:00,98.09,98.22,97.93,97.93,1400.0,98.0246,98.1545,97.8647,97.8647,1400.0
2016-03-10 12:00:00,98.02,98.21,98.02,98.21,534.0,97.9546,98.1445,97.9546,98.1445,534.0
2016-03-10 12:10:00,98.11,98.41,97.88,98.41,2137.0,98.0446,98.3444,97.8147,98.3444,2137.0
2016-03-10 12:20:00,98.42,98.42,98.15,98.15,2200.0,98.3543,98.3543,98.0845,98.0845,2200.0
2016-03-10 12:30:00,98.42,98.42,98.1,98.1,600.0,98.3543,98.3543,98.0346,98.0346,600.0
2016-03-10 12:40:00,97.98,98.11,97.91,98.1,2732.0,97.9146,98.0446,97.8447,98.0346,2732.0
2016-03-10 12:50:00,98.11,98.35,97.99,98.25,7100.0,98.0446,98.2844,97.9246,98.1845,7100.0
2016-03-10 13:00:00,98.2,98.27,98.13,98.25,4612.0,98.1345,98.2044,98.0645,98.1845,4612.0
2016-03-10 13:10:00,98.06,98.75,98.05,98.67,21133.0,97.9946,98.6841,97.9846,98.6042,21133.0
2016-03-10 13:20:00,98.73,98.96,98.7,98.88,1737.0,98.6641,98.894,98.6342,98.814,1737.0
2016-03-10 13:30:00,98.89,98.91,98.59,98.59,2299.0,98.824,98.844,98.5242,98.5242,2299.0
2016-03-10 13:40:00,98.38,98.38,98.16,98.31,3164.0,98.3144,98.3144,98.0945,98.2444,3164.0
2016-03-10 13:50:00,98.37,98.5,98.29,98.45,6202.0,98.3044,98.4343,98.2244,98.3843,6202.0
2016-03-10 14:00:00,98.61,98.65,98.31,98.5,3547.0,98.5442,98.5842,98.2444,98.4343,3547.0
2016-03-10 14:10:00,98.32,98.62,98.3,98.62,4399.0,98.2544,98.5542,98.2344,98.5542,4399.0
2016-03-10 14:20:00,98.67,99.0,98.47,99.0,5201.0,98.6042,98.934,98.4043,98.934,5201.0
2016-03-10 14:30:00,98.95,99.05,98.8,99.0,8700.0,98.884,98.9839,98.7341,98.934,8700.0
2016-03-10 14:40:00,98.99,99.38,98.99,99.38,800.0,98.924,99.3137,98.924,99.3137,800.0
2016-03-10 14:50:00,99.43,99.51,99.16,99.17,2768.0,99.3637,99.4436,99.0939,99.1038,2768.0
2016-03-10 15:00:00,99.18,99.29,98.96,99.0,3021.0,99.1138,99.2238,98.894,98.934,3021.0
2016-03-10 15:10:00,99.0,99.3,98.89,99.13,3947.0,98.934,99.2338,98.824,99.0639,3947.0
2016-03-10 15:20:00,99.0,99.23,98.82,99.23,5492.0,98.934,99.1638,98.7541,99.1638,5492.0
2016-03-10 15:30:00,99.23,99.28,99.04,99.15,4973.0,99.1638,99.2138,98.9739,99.0839,4973.0
2016-03-10 15:40:00,99.07,99.15,98.96,99.0,10975.0,99.0039,99.0839,98.894,98.934,10975.0
2016-03-10 15:50:00,98.99,99.31,98.99,99.29,18626.0,98.924,99.2438,98.924,99.2238,18626.0
2016-03-11 09:30:00,100.05,100.86,100.05,100.05,1222.0,99.9833,100.7927,99.9833,99.9833,1222.0
2016-03-11 09:40:00,99.97,99.97,99.96,99.97,100.0,99.9033,99.9033,99.8933,99.9033,100.0
2016-03-11 09:50:00,100.05,100.07,99.9,100.07,1400.0,99.9833,100.0032,99.8334,100.0032,1400.0
2016-03-11 10:00:00,99.9,99.9,99.52,99.52,800.0,99.8334,99.8334,99.4536,99.4536,800.0
2016-03-11 10:10:00,99.54,99.55,99.54,99.55,300.0,99.4736,99.4836,99.4736,99.4836,300.0
2016-03-11 10:20:00,99.55,99.6,99.48,99.48,1339.0,99.4836,99.5336,99.4136,99.4136,1339.0
2016-03-11 10:30:00,99.52,99.52,99.27,99.45,3200.0,99.4536,99.4536,99.2038,99.3837,3200.0
2016-03-11 10:40:00,99.5,99.59,99.47,99.48,1100.0,99.4336,99.5236,99.4036,99.4136,1100.0
2016-03-11 10:50:00,99.44,99.57,99.4,99.57,700.0,99.3737,99.5036,99.3337,99.5036,700.0
2016-03-11 11:00:00,99.58,99.71,99.53,99.53,1456.0,99.5136,99.6435,99.4636,99.4636,1456.0
2016-03-11 11:10:00,99.42,99.57,99.42,99.42,3054.0,99.3537,99.5036,99.3537,99.3537,3054.0
2016-03-11 11:20:00,99.44,99.59,99.44,99.47,3515.0,99.3737,99.5236,99.3737,99.4036,3515.0
2016-03-11 11:30:00,99.6,99.62,99.5,99.5,1500.0,99.5336,99.5535,99.4336,99.4336,1500.0
2016-03-11 11:40:00,99.57,99.58,99.54,99.55,600.0,99.5036,99.5136,99.4736,99.4836,600.0
2016-03-11 11:50:00,99.36,99.36,99.34,99.34,200.0,99.2937,99.2937,99.2737,99.2737,200.0
2016-03-11 12:00:00,99.38,99.41,99.38,99.4,412.0,99.3137,99.3437,99.3137,99.3337,412.0
2016-03-11 12:10:00,99.45,99.45,99.11,99.12,1520.0,99.3837,99.3837,99.0439,99.0539,1520.0
2016-03-11 12:20:00,99.1,99.26,99.1,99.26,3922.0,99.0339,99.1938,99.0339,99.1938,3922.0
2016-03-11 12:30:00,99.22,99.22,99.02,99.02,600.0,99.1538,99.1538,98.9539,98.9539,600.0
2016-03-11 12:40:00,98.98,99.15,98.97,98.97,500.0,98.914,99.0839,98.904,98.904,500.0
2016-03-11 12:50:00,98.99,99.15,98.91,99.13,1200.0,98.924,99.0839,98.844,99.0639,1200.0
2016-03-11 13:00:00,99.07,99.07,98.77,98.77,3624.0,99.0039,99.0039,98.7041,98.7041,3624.0
2016-03-11 13:10:00,98.83,98.84,98.77,98.8,800.0,98.7641,98.7741,98.7041,98.7341,800.0
2016-03-11 13:20:00,98.72,98.72,98.67,98.67,600.0,98.6541,98.6541,98.6042,98.6042,600.0
2016-03-11 13:30:00,98.77,98.77,98.63,98.68,1100.0,98.7041,98.7041,98.5642,98.6142,1100.0
2016-03-11 13:40:00,98.69,98.73,98.67,98.67,700.0,98.6242,98.6641,98.6042,98.6042,700.0
2016-03-11 13:50:00,98.81,99.17,98.81,99.17,1287.0,98.7441,99.1038,98.7441,99.1038,1287.0
2016-03-11 14:00:00,99.18,99.51,99.18,99.46,1333.0,99.1138,99.4436,99.1138,99.3937,1333.0
2016-03-11 14:10:00,99.48,99.49,99.36,99.45,1100.0,99.4136,99.4236,99.2937,99.3837,1100.0
2016-03-11 14:20:00,99.42,99.47,99.35,99.37,1688.0,99.3537,99.4036,99.2837,99.3037,1688.0
2016-03-11 14:30:00,99.37,99.37,99.37,99.37,0.0,99.3037,99.3037,99.3037,99.3037,0.0
2016-03-11 14:40:00,99.35,99.35,99.14,99.26,1400.0,99.2837,99.2837,99.0739,99.1938,1400.0
2016-03-11 14:50:00,99.32,99.46,99.19,99.19,2052.0,99.2537,99.3937,99.1238,99.1238,2052.0
2016-03-11 15:00:00,99.2,99.53,99.2,99.52,4813.0,99.1338,99.4636,99.1338,99.4536,4813.0
2016-03-11 15:10:00,99.69,99.9,99.58,99.83,2700.0,99.6235,99.8334,99.5136,99.7634,2700.0
2016-03-11 15:20:00,99.95,100.11,99.92,100.03,3931.0,99.8833,100.0432,99.8533,99.9633,3931.0
2016-03-11 15:30:00,100.05,100.05,99.84,99.84,1500.0,99.9833,99.9833,99.7734,99.7734,1500.0
2016-03-11 15:40:00,99.92,100.12,99.83,99.83,6636.0,99.8533,100.0532,99.7634,99.7634,6636.0
2016-03-11 15:50:00,99.86,100.06,99.78,99.91,12206.0,99.7934,99.9933,99.7134,99.8434,12206.0
2016-03-14 09:30:00,99.71,100.36,99.01,99.61,1604.0,99.6435,100.2931,98.944,99.5436,1604.0
2016-03-14 09:40:00,99.69,99.69,99.57,99.57,716.0,99.6235,99.6235,99.5036,99.5036,716.0
2016-03-14 09:50:00,99.85,99.85,99.7,99.7,715.0,99.7834,99.7834,99.6335,99.6335,715.0
2016-03-14 10:00:00,99.71,99.8,99.71,99.8,600.0,99.6435,99.7334,99.6435,99.7334,600.0
2016-03-14 10:10:00,99.9,100.41,99.9,100.36,4126.0,99.8334,100.343,99.8334,100.2931,4126.0
2016-03-14 10:20:00,100.27,100.36,100.1,100.31,6405.0,100.2031,100.2931,100.0332,100.2431,6405.0
2016-03-14 10:30:00,100.21,100.29,99.72,99.72,3800.0,100.1432,100.2231,99.6535,99.6535,3800.0
2016-03-14 10:40:00,99.83,99.84,99.82,99.84,846.0,99.7634,99.7734,99.7534,99.7734,846.0
2016-03-14 10:50:00,99.96,99.98,99.96,99.97,400.0,99.8933,99.9133,99.8933,99.9033,400.0
2016-03-14 11:00:00,99.89,99.89,99.83,99.83,700.0,99.8234,99.8234,99.7634,99.7634,700.0
2016-03-14 11:10:00,99.85,99.85,99.83,99.84,200.0,99.7834,99.7834,99.7634,99.7734,200.0
2016-03-14 11:20:00,99.84,99.84,99.84,99.84,100.0,99.7734,99.7734,99.7734,99.7734,100.0
2016-03-14 11:30:00,99.93,100.02,99.85,100.02,700.0,99.8633,99.9533,99.7834,99.9533,700.0
2016-03-14 11:40:00,100.08,100.08,100.08,100.08,100.0,100.0132,100.0132,100.0132,100.0132,100.0
2016-03-14 11:50:00,100.11,100.11,99.82,99.82,1232.0,100.0432,100.0432,99.7534,99.7534,1232.0
2016-03-14 12:00:00,99.84,99.98,99.84,99.98,800.0,99.7734,99.9133,99.7734,99.9133,800.0
2016-03-14 12:10:00,100.03,100.12,100.03,100.12,701.0,99.9633,100.0532,99.9633,100.0532,701.0
2016-03-14 12:20:00,100.19,100.19,100.12,100.13,500.0,100.1232,100.1232,100.0532,100.0632,500.0
2016-03-14 12:30:00,100.14,100.14,100.14,100.14,100.0,100.0732,100.0732,100.0732,100.0732,100.0
2016-03-14 12:40:00,100.12,100.12,100.12,100.12,100.0,100.0532,100.0532,100.0532,100.0532,100.0
2016-03-14 12:50:00,100.05,100.05,100.0,100.04,1000.0,99.9833,99.9833,99.9333,99.9733,1000.0
2016-03-14 13:00:00,99.98,100.06,99.94,100.06,3250.0,99.9133,99.9933,99.8733,99.9933,3250.0
2016-03-14 13:10:00,100.06,100.06,100.06,100.06,0.0,99.9933,99.9933,99.9933,99.9933,0.0
2016-03-14 13:20:00,100.25,100.35,100.25,100.35,400.0,100.1831,100.2831,100.1831,100.2831,400.0
2016-03-14 13:30:00,100.33,100.4,100.25,100.33,4070.0,100.2631,100.333,100.1831,100.2631,4070.0
2016-03-14 13:40:00,100.18,100.18,100.12,100.12,692.0,100.1132,100.1132,100.0532,100.0532,692.0
2016-03-14 13:50:00,99.99,100.09,99.99,100.09,300.0,99.9233,100.0232,99.9233,100.0232,300.0
2016-03-14 14:00:00,99.96,99.97,99.9,99.9,600.0,99.8933,99.9033,99.8334,99.8334,600.0
2016-03-14 14:10:00,99.9,99.9,99.9,99.9,0.0,99.8334,99.8334,99.8334,99.8334,0.0
2016-03-14 14:20:00,99.93,100.2,99.9,100.11,5210.0,99.8633,100.1332,99.8334,100.0432,5210.0
2016-03-14 14:30:00,100.03,100.3,100.03,100.3,1258.0,99.9633,100.2331,99.9633,100.2331,1258.0
2016-03-14 14:40:00,100.27,100.34,100.27,100.34,600.0,100.2031,100.2731,100.2031,100.2731,600.0
2016-03-14 14:50:00,100.27,100.57,100.2,100.55,5800.0,100.2031,100.5029,100.1332,100.4829,5800.0
2016-03-14 15:00:00,100.44,100.55,100.42,100.51,7955.0,100.373,100.4829,100.353,100.443,7955.0
2016-03-14 15:10:00,100.42,100.51,100.4,100.47,3000.0,100.353,100.443,100.333,100.403,3000.0
2016-03-14 15:20:00,100.43,100.53,100.39,100.5,3500.0,100.363,100.4629,100.323,100.433,3500.0
2016-03-14 15:30:00,100.49,100.49,100.3,100.38,3679.0,100.423,100.423,100.2331,100.313,3679.0
2016-03-14 15:40:00,100.44,100.44,100.28,100.34,5074.0,100.373,100.373,100.2131,100.2731,5074.0
2016-03-14 15:50:00,100.39,100.45,100.27,100.28,7820.0,100.323,100.383,100.2031,100.2131,7820.0
2016-03-15 09:30:00,99.72,100.8,99.72,100.4,1224.0,99.6535,100.7328,99.6535,100.333,1224.0
2016-03-15 09:40:00,100.72,100.72,100.15,100.43,600.0,100.6528,100.6528,100.0832,100.363,600.0
2016-03-15 09:50:00,100.23,100.23,100.23,100.23,100.0,100.1631,100.1631,100.1631,100.1631,100.0
2016-03-15 10:00:00,100.2,100.28,100.17,100.17,470.0,100.1332,100.2131,100.1032,100.1032,470.0
2016-03-15 10:10:00,100.36,100.4,100.36,100.4,400.0,100.2931,100.333,100.2931,100.333,400.0
2016-03-15 10:20:00,100.38,100.4,100.21,100.3,2600.0,100.313,100.333,100.1432,100.2331,2600.0
2016-03-15 10:30:00,100.3,100.3,100.24,100.24,300.0,100.2331,100.2331,100.1731,100.1731,300.0
2016-03-15 10:40:00,100.13,100.13,99.73,99.87,1252.0,100.0632,100.0632,99.6635,99.8034,1252.0
2016-03-15 10:50:00,99.87,99.94,99.52,99.59,3400.0,99.8034,99.8733,99.4536,99.5236,3400.0
2016-03-15 11:00:00,99.7,99.87,99.6,99.87,1980.0,99.6335,99.8034,99.5336,99.8034,1980.0
2016-03-15 11:10:00,99.95,99.98,99.67,99.98,1000.0,99.8833,99.9133,99.6035,99.9133,1000.0
2016-03-15 11:20:00,99.71,99.71,99.71,99.71,100.0,99.6435,99.6435,99.6435,99.6435,100.0
2016-03-15 11:30:00,99.58,99.73,99.51,99.67,1300.0,99.5136,99.6635,99.4436,99.6035,1300.0
2016-03-15 11:40:00,99.51,99.66,99.51,99.62,800.0,99.4436,99.5935,99.4436,99.5535,800.0
2016-03-15 11:50:00,99.77,99.79,99.64,99.79,500.0,99.7034,99.7234,99.5735,99.7234,500.0
2016-03-15 12:00:00,99.71,99.74,99.68,99.68,500.0,99.6435,99.6735,99.6135,99.6135,500.0
2016-03-15 12:10:00,99.67,99.67,99.66,99.67,300.0,99.6035,99.6035,99.5935,99.6035,300.0
2016-03-15 12:20:00,99.75,99.92,99.75,99.91,800.0,99.6835,99.8533,99.6835,99.8434,800.0
2016-03-15 12:30:00,99.74,99.74,99.46,99.46,600.0,99.6735,99.6735,99.3937,99.3937,600.0
2016-03-15 12:40:00,99.46,99.67,99.46,99.51,3100.0,99.3937,99.6035,99.3937,99.4436,3100.0
2016-03-15 12:50:00,99.59,99.59,99.56,99.56,200.0,99.5236,99.5236,99.4936,99.4936,200.0
2016-03-15 13:00:00,99.57,99.97,99.57,99.97,900.0,99.5036,99.9033,99.5036,99.9033,900.0
2016-03-15 13:10:00,100.04,100.15,100.04,100.14,500.0,99.9733,100.0832,99.9733,100.0732,500.0
2016-03-15 13:20:00,100.15,100.23,99.98,99.98,2100.0,100.0832,100.1631,99.9133,99.9133,2100.0
2016-03-15 13:30:00,100.02,100.1,99.91,99.95,5700.0,99.9533,100.0332,99.8434,99.8833,5700.0
2016-03-15 13:40:00,99.95,100.0,99.79,99.85,4200.0,99.8833,99.9333,99.7234,99.7834,4200.0
2016-03-15 13:50:00,99.75,99.8,99.75,99.78,600.0,99.6835,99.7334,99.6835,99.7134,600.0
2016-03-15 14:00:00,99.79,99.84,99.74,99.74,800.0,99.7234,99.7734,99.6735,99.6735,800.0
2016-03-15 14:10:00,99.73,99.99,99.72,99.87,1462.0,99.6635,99.9233,99.6535,99.8034,1462.0
2016-03-15 14:20:00,99.79,99.91,99.79,99.91,200.0,99.7234,99.8434,99.7234,99.8434,200.0
2016-03-15 14:30:00,99.74,99.78,99.65,99.74,1500.0,99.6735,99.7134,99.5835,99.6735,1500.0
2016-03-15 14:40:00,99.6,99.6,99.53,99.53,800.0,99.5336,99.5336,99.4636,99.4636,800.0
2016-03-15 14:50:00,99.55,99.55,99.28,99.41,1400.0,99.4836,99.4836,99.2138,99.3437,1400.0
2016-03-15 15:00:00,99.53,99.57,99.32,99.32,400.0,99.4636,99.5036,99.2537,99.2537,400.0
2016-03-15 15:10:00,99.4,99.71,99.4,99.71,300.0,99.3337,99.6435,99.3337,99.6435,300.0
2016-03-15 15:20:00,99.57,99.69,99.52,99.52,1700.0,99.5036,99.6235,99.4536,99.4536,1700.0
2016-03-15 15:30:00,99.49,99.53,99.39,99.39,1100.0,99.4236,99.4636,99.3237,99.3237,1100.0
2016-03-15 15:40:00,99.32,99.41,99.28,99.28,4699.0,99.2537,99.3437,99.2138,99.2138,4699.0
2016-03-15 15:50:00,99.3,99.46,99.2,99.45,6806.0,99.2338,99.3937,99.1338,99.3837,6806.0
2016-03-16 09:30:00,99.23,100.39,99.23,100.39,733.0,99.1638,100.323,99.1638,100.323,733.0
2016-03-16 09:40:00,100.34,100.34,99.98,99.98,300.0,100.2731,100.2731,99.9133,99.9133,300.0
2016-03-16 09:50:00,100.1,100.1,100.08,100.1,686.0,100.0332,100.0332,100.0132,100.0332,686.0
2016-03-16 10:00:00,100.08,100.08,99.94,99.94,903.0,100.0132,100.0132,99.8733,99.8733,903.0
2016-03-16 10:10:00,99.97,100.18,99.95,100.18,1400.0,99.9033,100.1132,99.8833,100.1132,1400.0
2016-03-16 10:20:00,100.05,100.13,100.05,100.13,200.0,99.9833,100.0632,99.9833,100.0632,200.0
2016-03-16 10:30:00,99.96,100.06,99.93,100.05,1961.0,99.8933,99.9933,99.8633,99.9833,1961.0
2016-03-16 10:40:00,99.99,100.16,99.91,100.16,920.0,99.9233,100.0932,99.8434,100.0932,920.0
2016-03-16 10:50:00,100.16,100.16,100.16,100.16,0.0,100.0932,100.0932,100.0932,100.0932,0.0
2016-03-16 11:00:00,99.96,99.96,99.87,99.87,1100.0,99.8933,99.8933,99.8034,99.8034,1100.0
2016-03-16 11:10:00,99.87,99.95,99.81,99.95,1009.0,99.8034,99.8833,99.7434,99.8833,1009.0
2016-03-16 11:20:00,99.8,99.8,99.66,99.66,200.0,99.7334,99.7334,99.5935,99.5935,200.0
2016-03-16 11:30:00,99.79,99.93,99.68,99.93,1200.0,99.7234,99.8633,99.6135,99.8633,1200.0
2016-03-16 11:40:00,99.83,99.95,99.58,99.95,7200.0,99.7634,99.8833,99.5136,99.8833,7200.0
2016-03-16 11:50:00,99.9,100.1,99.59,100.1,10100.0,99.8334,100.0332,99.5236,100.0332,10100.0
2016-03-16 12:00:00,99.98,100.09,99.9,100.02,2600.0,99.9133,100.0232,99.8334,99.9533,2600.0
2016-03-16 12:10:00,100.05,100.44,100.01,100.44,3350.0,99.9833,100.373,99.9433,100.373,3350.0
2016-03-16 12:20:00,100.46,100.46,100.46,100.46,200.0,100.393,100.393,100.393,100.393,200.0
2016-03-16 12:30:00,100.41,100.45,100.4,100.43,902.0,100.343,100.383,100.333,100.363,902.0
2016-03-16 12:40:00,100.38,100.38,100.19,100.3,1171.0,100.313,100.313,100.1232,100.2331,1171.0
2016-03-16 12:50:00,100.3,100.3,100.3,100.3,0.0,100.2331,100.2331,100.2331,100.2331,0.0
2016-03-16 13:00:00,100.15,100.28,99.84,100.12,5000.0,100.0832,100.2131,99.7734,100.0532,5000.0
2016-03-16 13:10:00,100.12,100.43,100.12,100.22,2452.0,100.0532,100.363,100.0532,100.1531,2452.0
2016-03-16 13:20:00,100.3,100.3,100.15,100.15,600.0,100.2331,100.2331,100.0832,100.0832,600.0
2016-03-16 13:30:00,100.15,100.15,100.04,100.05,500.0,100.0832,100.0832,99.9733,99.9833,500.0
2016-03-16 13:40:00,100.08,100.24,100.08,100.14,900.0,100.0132,100.1731,100.0132,100.0732,900.0
2016-03-16 13:50:00,100.17,100.47,100.17,100.41,2169.0,100.1032,100.403,100.1032,100.343,2169.0
2016-03-16 14:00:00,100.5,101.48,100.4,100.62,5610.0,100.433,101.4123,100.333,100.5529,5610.0
2016-03-16 14:10:00,100.51,100.58,100.36,100.36,1200.0,100.443,100.5129,100.2931,100.2931,1200.0
2016-03-16 14:20:00,100.41,101.1,100.41,101.01,7438.0,100.343,101.0326,100.343,100.9426,7438.0
2016-03-16 14:30:00,101.1,101.37,101.06,101.23,4350.0,101.0326,101.3024,100.9926,101.1625,4350.0
2016-03-16 14:40:00,101.18,101.63,101.18,101.48,4138.0,101.1125,101.5622,101.1125,101.4123,4138.0
2016-03-16 14:50:00,101.48,101.68,101.37,101.38,2642.0,101.4123,101.6122,101.3024,101.3124,2642.0
2016-03-16 15:00:00,101.1,101.68,101.02,101.58,6407.0,101.0326,101.6122,100.9526,101.5122,6407.0
2016-03-16 15:10:00,101.64,101.83,101.6,101.8,4500.0,101.5722,101.7621,101.5322,101.7321,4500.0
2016-03-16 15:20:00,101.8,102.0,101.69,102.0,9606.0,101.7321,101.932,101.6222,101.932,9606.0
2016-03-16 15:30:00,102.0,102.17,101.95,102.17,3973.0,101.932,102.1018,101.882,102.1018,3973.0
2016-03-16 15:40:00,102.23,102.23,101.93,102.19,7013.0,102.1618,102.1618,101.862,102.1218,7013.0
2016-03-16 15:50:00,102.18,102.35,102.15,102.32,15870.0,102.1118,102.2817,102.0819,102.2517,15870.0
2016-03-17 09:30:00,102.08,102.08,102.08,102.08,392.0,102.0119,102.0119,102.0119,102.0119,392.0
2016-03-17 09:40:00,102.26,102.37,100.85,101.78,1600.0,102.1918,102.3017,100.7827,101.7121,1600.0
2016-03-17 09:50:00,101.35,101.73,101.34,101.73,400.0,101.2824,101.6621,101.2724,101.6621,400.0
2016-03-17 10:00:00,101.6,101.6,101.55,101.56,900.0,101.5322,101.5322,101.4823,101.4923,900.0
2016-03-17 10:10:00,101.47,101.47,101.24,101.24,607.0,101.4023,101.4023,101.1725,101.1725,607.0
2016-03-17 10:20:00,101.41,101.45,101.41,101.45,400.0,101.3424,101.3823,101.3424,101.3823,400.0
2016-03-17 10:30:00,102.21,102.25,101.96,102.09,2394.0,102.1418,102.1818,101.892,102.0219,2394.0
2016-03-17 10:40:00,102.1,102.1,102.1,102.1,300.0,102.0319,102.0319,102.0319,102.0319,300.0
2016-03-17 10:50:00,102.14,102.17,101.98,102.08,2700.0,102.0719,102.1018,101.912,102.0119,2700.0
2016-03-17 11:00:00,101.98,102.04,101.95,101.97,500.0,101.912,101.9719,101.882,101.902,500.0
2016-03-17 11:10:00,101.97,102.05,101.94,102.05,700.0,101.902,101.9819,101.872,101.9819,700.0
2016-03-17 11:20:00,102.1,102.15,102.1,102.15,300.0,102.0319,102.0819,102.0319,102.0819,300.0
2016-03-17 11:30:00,102.12,102.37,101.98,102.12,6500.0,102.0519,102.3017,101.912,102.0519,6500.0
2016-03-17 11:40:00,102.18,102.43,102.08,102.33,4200.0,102.1118,102.3617,102.0119,102.2617,4200.0
2016-03-17 11:50:00,102.37,102.48,102.32,102.48,3415.0,102.3017,102.4116,102.2517,102.4116,3415.0
2016-03-17 12:00:00,102.46,102.55,102.43,102.47,11774.0,102.3917,102.4816,102.3617,102.4016,11774.0
2016-03-17 12:10:00,102.5,102.75,102.46,102.69,12900.0,102.4316,102.6815,102.3917,102.6215,12900.0
2016-03-17 12:20:00,102.74,103.61,102.69,103.61,3466.0,102.6715,103.5409,102.6215,103.5409,3466.0
2016-03-17 12:30:00,103.33,103.71,103.33,103.51,4137.0,103.2611,103.6408,103.2611,103.441,4137.0
2016-03-17 12:40:00,103.59,103.77,103.58,103.64,900.0,103.5209,103.7008,103.5109,103.5709,900.0
2016-03-17 12:50:00,103.63,103.63,103.42,103.51,3720.0,103.5609,103.5609,103.351,103.441,3720.0
2016-03-17 13:00:00,103.51,103.7,103.42,103.43,2400.0,103.441,103.6308,103.351,103.361,2400.0
2016-03-17 13:10:00,103.31,103.31,102.85,103.04,5023.0,103.2411,103.2411,102.7814,102.9713,5023.0
2016-03-17 13:20:00,103.06,103.1,102.89,102.97,800.0,102.9913,103.0312,102.8214,102.9013,800.0
2016-03-17 13:30:00,102.93,103.02,102.93,103.02,613.0,102.8613,102.9513,102.8613,102.9513,613.0
2016-03-17 13:40:00,103.11,103.17,103.11,103.17,600.0,103.0412,103.1012,103.0412,103.1012,600.0
2016-03-17 13:50:00,103.17,103.32,103.17,103.28,1700.0,103.1012,103.2511,103.1012,103.2111,1700.0
2016-03-17 14:00:00,103.27,103.33,103.25,103.25,450.0,103.2011,103.2611,103.1811,103.1811,450.0
2016-03-17 14:10:00,103.1,103.62,103.1,103.44,4000.0,103.0312,103.5509,103.0312,103.371,4000.0
2016-03-17 14:20:00,103.1,103.29,103.1,103.16,1765.0,103.0312,103.2211,103.0312,103.0912,1765.0
2016-03-17 14:30:00,103.18,103.54,103.18,103.38,2636.0,103.1112,103.4709,103.1112,103.311,2636.0
2016-03-17 14:40:00,103.38,103.68,103.38,103.56,3500.0,103.311,103.6108,103.311,103.4909,3500.0
2016-03-17 14:50:00,103.57,103.64,103.49,103.55,1310.0,103.5009,103.5709,103.421,103.4809,1310.0
2016-03-17 15:00:00,103.5,103.97,103.5,103.79,2201.0,103.431,103.9006,103.431,103.7208,2201.0
2016-03-17 15:10:00,103.77,104.0,103.77,103.97,4155.0,103.7008,103.9306,103.7008,103.9006,4155.0
2016-03-17 15:20:00,103.97,104.49,103.97,104.46,5232.0,103.9006,104.4203,103.9006,104.3903,5232.0
2016-03-17 15:30:00,104.39,104.47,104.26,104.46,21590.0,104.3204,104.4003,104.1905,104.3903,21590.0
2016-03-17 15:40:00,104.49,104.49,104.06,104.11,10631.0,104.4203,104.4203,103.9906,104.0406,10631.0
2016-03-17 15:50:00,104.03,104.19,103.98,104.01,20066.0,103.9606,104.1205,103.9106,103.9406,20066.0
2016-03-18 09:30:00,104.53,105.03,103.52,105.02,80255.0,104.4603,104.9599,103.4509,104.9499,80255.0
2016-03-18 09:40:00,105.06,105.06,104.02,104.02,2800.0,104.9899,104.9899,103.9506,103.9506,2800.0
2016-03-18 09:50:00,103.94,104.17,103.68,103.68,1400.0,103.8707,104.1005,103.6108,103.6108,1400.0
2016-03-18 10:00:00,103.88,103.88,103.35,103.35,2300.0,103.8107,103.8107,103.2811,103.2811,2300.0
2016-03-18 10:10:00,103.37,103.55,103.33,103.5,2288.0,103.301,103.4809,103.2611,103.431,2288.0
2016-03-18 10:20:00,103.57,103.83,103.57,103.82,2000.0,103.5009,103.7607,103.5009,103.7507,2000.0
2016-03-18 10:30:00,103.83,104.04,103.77,103.81,3100.0,103.7607,103.9706,103.7008,103.7408,3100.0
2016-03-18 10:40:00,103.7,104.24,103.7,104.09,3000.0,103.6308,104.1705,103.6308,104.0206,3000.0
2016-03-18 10:50:00,104.14,104.47,104.14,104.39,2600.0,104.0705,104.4003,104.0705,104.3204,2600.0
2016-03-18 11:00:00,104.22,104.43,104.2,104.31,1200.0,104.1505,104.3603,104.1305,104.2404,1200.0
2016-03-18 11:10:00,104.29,104.29,104.08,104.16,2823.0,104.2204,104.2204,104.0106,104.0905,2823.0
2016-03-18 11:20:00,104.34,104.45,104.22,104.22,3500.0,104.2704,104.3803,104.1505,104.1505,3500.0
2016-03-18 11:30:00,104.2,104.26,104.01,104.03,1000.0,104.1305,104.1905,103.9406,103.9606,1000.0
2016-03-18 11:40:00,104.07,104.39,104.07,104.39,1186.0,104.0006,104.3204,104.0006,104.3204,1186.0
2016-03-18 11:50:00,104.33,104.39,104.15,104.25,3349.0,104.2604,104.3204,104.0805,104.1805,3349.0
2016-03-18 12:00:00,104.29,104.44,104.29,104.44,1000.0,104.2204,104.3703,104.2204,104.3703,1000.0
2016-03-18 12:10:00,104.29,104.41,104.29,104.41,400.0,104.2204,104.3404,104.2204,104.3404,400.0
2016-03-18 12:20:00,104.42,104.64,104.35,104.52,3000.0,104.3503,104.5702,104.2804,104.4503,3000.0
2016-03-18 12:30:00,104.51,104.53,104.32,104.32,1043.0,104.4403,104.4603,104.2504,104.2504,1043.0
2016-03-18 12:40:00,104.25,104.25,103.89,103.89,600.0,104.1805,104.1805,103.8207,103.8207,600.0
2016-03-18 12:50:00,104.04,104.19,104.04,104.19,500.0,103.9706,104.1205,103.9706,104.1205,500.0
2016-03-18 13:00:00,104.22,104.29,104.13,104.29,500.0,104.1505,104.2204,104.0605,104.2204,500.0
2016-03-18 13:10:00,104.24,104.24,104.15,104.15,500.0,104.1705,104.1705,104.0805,104.0805,500.0
2016-03-18 13:20:00,103.87,103.91,103.82,103.86,517.0,103.8007,103.8407,103.7507,103.7907,517.0
2016-03-18 13:30:00,103.87,103.94,103.76,103.94,3016.0,103.8007,103.8707,103.6908,103.8707,3016.0
2016-03-18 13:40:00,103.98,103.98,103.98,103.98,200.0,103.9106,103.9106,103.9106,103.9106,200.0
2016-03-18 13:50:00,104.09,104.09,103.83,103.83,1700.0,104.0206,104.0206,103.7607,103.7607,1700.0
2016-03-18 14:00:00,103.95,104.35,103.95,104.35,900.0,103.8807,104.2804,103.8807,104.2804,900.0
2016-03-18 14:10:00,104.24,104.3,104.1,104.22,2648.0,104.1705,104.2304,104.0306,104.1505,2648.0
2016-03-18 14:20:00,104.2,104.42,104.12,104.3,5432.0,104.1305,104.3503,104.0505,104.2304,5432.0
2016-03-18 14:30:00,104.3,104.64,104.3,104.64,1800.0,104.2304,104.5702,104.2304,104.5702,1800.0
2016-03-18 14:40:00,104.56,104.69,104.53,104.62,2200.0,104.4903,104.6202,104.4603,104.5502,2200.0
2016-03-18 14:50:00,104.64,104.66,104.54,104.61,3200.0,104.5702,104.5902,104.4703,104.5402,3200.0
2016-03-18 15:00:00,104.62,104.78,104.49,104.73,5854.0,104.5502,104.7101,104.4203,104.6601,5854.0
2016-03-18 15:10:00,104.72,104.78,104.71,104.72,2464.0,104.6501,104.7101,104.6402,104.6501,2464.0
2016-03-18 15:20:00,104.49,104.63,104.38,104.46,4382.0,104.4203,104.5602,104.3104,104.3903,4382.0
2016-03-18 15:30:00,104.37,104.52,104.31,104.52,2530.0,104.3004,104.4503,104.2404,104.4503,2530.0
2016-03-18 15:40:00,104.5,104.57,104.43,104.55,5321.0,104.4303,104.5002,104.3603,104.4803,5321.0
2016-03-18 15:50:00,104.53,104.55,104.32,104.34,13377.0,104.4603,104.4803,104.2504,104.2704,13377.0
2016-03-21 09:30:00,103.95,104.01,103.87,104.01,1616.0,103.8807,103.9406,103.8007,103.9406,1616.0
2016-03-21 09:40:00,103.86,103.86,103.61,103.81,650.0,103.7907,103.7907,103.5409,103.7408,650.0
2016-03-21 09:50:00,103.47,103.48,103.05,103.48,3600.0,103.401,103.411,102.9813,103.411,3600.0
2016-03-21 10:00:00,103.73,103.74,103.42,103.66,800.0,103.6608,103.6708,103.351,103.5909,800.0
2016-03-21 10:10:00,103.51,103.51,103.43,103.43,200.0,103.441,103.441,103.361,103.361,200.0
2016-03-21 10:20:00,103.63,103.81,103.63,103.81,700.0,103.5609,103.7408,103.5609,103.7408,700.0
2016-03-21 10:30:00,103.69,103.81,103.54,103.81,2212.0,103.6208,103.7408,103.4709,103.7408,2212.0
2016-03-21 10:40:00,103.7,103.8,103.35,103.55,1300.0,103.6308,103.7308,103.2811,103.4809,1300.0
2016-03-21 10:50:00,103.45,103.48,103.35,103.36,1724.0,103.381,103.411,103.2811,103.2911,1724.0
2016-03-21 11:00:00,103.35,103.66,103.34,103.66,2000.0,103.2811,103.5909,103.2711,103.5909,2000.0
2016-03-21 11:10:00,103.57,103.65,103.48,103.48,404.0,103.5009,103.5809,103.411,103.411,404.0
2016-03-21 11:20:00,103.64,104.0,103.64,104.0,700.0,103.5709,103.9306,103.5709,103.9306,700.0
2016-03-21 11:30:00,104.01,104.11,104.0,104.11,2300.0,103.9406,104.0406,103.9306,104.0406,2300.0
2016-03-21 11:40:00,103.98,104.04,103.86,103.87,1120.0,103.9106,103.9706,103.7907,103.8007,1120.0
2016-03-21 11:50:00,104.05,104.05,103.62,103.62,900.0,103.9806,103.9806,103.5509,103.5509,900.0
2016-03-21 12:00:00,103.62,103.76,103.51,103.76,1200.0,103.5509,103.6908,103.441,103.6908,1200.0
2016-03-21 12:10:00,103.74,103.74,103.68,103.68,300.0,103.6708,103.6708,103.6108,103.6108,300.0
2016-03-21 12:20:00,103.74,103.74,103.53,103.6,650.0,103.6708,103.6708,103.4609,103.5309,650.0
2016-03-21 12:30:00,103.61,103.69,103.53,103.69,1100.0,103.5409,103.6208,103.4609,103.6208,1100.0
2016-03-21 12:40:00,103.69,103.69,103.59,103.59,316.0,103.6208,103.6208,103.5209,103.5209,316.0
2016-03-21 12:50:00,103.78,103.78,103.71,103.71,200.0,103.7108,103.7108,103.6408,103.6408,200.0
2016-03-21 13:00:00,103.79,104.04,103.79,103.93,1400.0,103.7208,103.9706,103.7208,103.8607,1400.0
2016-03-21 13:10:00,103.79,103.79,103.79,103.79,100.0,103.7208,103.7208,103.7208,103.7208,100.0
2016-03-21 13:20:00,103.85,104.21,103.85,104.21,1100.0,103.7807,104.1405,103.7807,104.1405,1100.0
2016-03-21 13:30:00,104.1,104.11,103.98,103.98,600.0,104.0306,104.0406,103.9106,103.9106,600.0
2016-03-21 13:40:00,103.87,103.99,103.84,103.84,744.0,103.8007,103.9206,103.7707,103.7707,744.0
2016-03-21 13:50:00,103.9,104.04,103.89,104.03,1378.0,103.8307,103.9706,103.8207,103.9606,1378.0
2016-03-21 14:00:00,104.0,104.01,103.85,104.01,3090.0,103.9306,103.9406,103.7807,103.9406,3090.0
2016-03-21 14:10:00,103.96,104.18,103.96,104.18,900.0,103.8907,104.1105,103.8907,104.1105,900.0
2016-03-21 14:20:00,104.22,104.27,104.19,104.27,430.0,104.1505,104.2004,104.1205,104.2004,430.0
2016-03-21 14:30:00,104.24,104.34,104.16,104.34,1400.0,104.1705,104.2704,104.0905,104.2704,1400.0
2016-03-21 14:40:00,104.34,104.37,104.17,104.26,800.0,104.2704,104.3004,104.1005,104.1905,800.0
2016-03-21 14:50:00,104.21,104.24,104.15,104.24,300.0,104.1405,104.1705,104.0805,104.1705,300.0
2016-03-21 15:00:00,104.16,104.16,104.03,104.03,400.0,104.0905,104.0905,103.9606,103.9606,400.0
2016-03-21 15:10:00,104.13,104.21,104.12,104.14,603.0,104.0605,104.1405,104.0505,104.0705,603.0
2016-03-21 15:20:00,104.19,104.19,104.08,104.18,900.0,104.1205,104.1205,104.0106,104.1105,900.0
2016-03-21 15:30:00,104.23,104.33,104.14,104.22,2608.0,104.1605,104.2604,104.0705,104.1505,2608.0
2016-03-21 15:40:00,104.14,104.19,104.06,104.17,3273.0,104.0705,104.1205,103.9906,104.1005,3273.0
2016-03-21 15:50:00,104.18,104.35,104.08,104.08,8926.0,104.1105,104.2804,104.0106,104.0106,8926.0
2016-03-22 09:30:00,104.14,104.47,104.14,104.4,1865.0,104.0705,104.4003,104.0705,104.3304,1865.0
2016-03-22 09:40:00,104.36,104.78,104.19,104.64,12400.0,104.2904,104.7101,104.1205,104.5702,12400.0
2016-03-22 09:50:00,104.48,105.01,104.4,105.01,5328.0,104.4103,104.94,104.3304,104.94,5328.0
2016-03-22 10:00:00,105.17,105.65,105.17,105.64,3432.0,105.0998,105.5795,105.0998,105.5695,3432.0
2016-03-22 10:10:00,105.64,105.75,105.63,105.7,1300.0,105.5695,105.6795,105.5595,105.6295,1300.0
2016-03-22 10:20:00,105.65,105.67,105.39,105.67,900.0,105.5795,105.5995,105.3197,105.5995,900.0
2016-03-22 10:30:00,105.74,105.74,105.62,105.74,1833.0,105.6695,105.6695,105.5495,105.6695,1833.0
2016-03-22 10:40:00,105.84,105.84,105.66,105.66,900.0,105.7694,105.7694,105.5895,105.5895,900.0
2016-03-22 10:50:00,105.84,106.1,105.84,106.03,2700.0,105.7694,106.0292,105.7694,105.9593,2700.0
2016-03-22 11:00:00,106.03,106.03,105.77,105.85,1100.0,105.9593,105.9593,105.6994,105.7794,1100.0
2016-03-22 11:10:00,105.68,106.3,105.67,106.29,5990.0,105.6095,106.2291,105.5995,106.2191,5990.0
2016-03-22 11:20:00,106.22,106.49,106.19,106.45,5100.0,106.1491,106.419,106.1192,106.379,5100.0
2016-03-22 11:30:00,106.4,106.64,106.28,106.43,10600.0,106.329,106.5689,106.2091,106.359,10600.0
2016-03-22 11:40:00,106.5,106.64,106.23,106.31,9203.0,106.429,106.5689,106.1591,106.2391,9203.0
2016-03-22 11:50:00,106.28,106.28,105.72,105.77,6700.0,106.2091,106.2091,105.6495,105.6994,6700.0
2016-03-22 12:00:00,105.76,105.97,105.7,105.83,13318.0,105.6895,105.8993,105.6295,105.7594,13318.0
2016-03-22 12:10:00,105.82,105.95,105.78,105.78,5999.0,105.7494,105.8793,105.7094,105.7094,5999.0
2016-03-22 12:20:00,105.8,105.98,105.73,105.98,1666.0,105.7294,105.9093,105.6595,105.9093,1666.0
2016-03-22 12:30:00,105.89,105.97,105.84,105.9,800.0,105.8194,105.8993,105.7694,105.8294,800.0
2016-03-22 12:40:00,105.9,106.07,105.9,106.07,3462.0,105.8294,105.9992,105.8294,105.9992,3462.0
2016-03-22 12:50:00,106.02,106.05,105.86,106.01,6326.0,105.9493,105.9793,105.7894,105.9393,6326.0
2016-03-22 13:00:00,105.9,105.93,105.86,105.9,743.0,105.8294,105.8593,105.7894,105.8294,743.0
2016-03-22 13:10:00,105.99,105.99,105.85,105.85,900.0,105.9193,105.9193,105.7794,105.7794,900.0
2016-03-22 13:20:00,105.9,105.92,105.78,105.82,700.0,105.8294,105.8493,105.7094,105.7494,700.0
2016-03-22 13:30:00,105.86,105.86,105.7,105.7,1200.0,105.7894,105.7894,105.6295,105.6295,1200.0
2016-03-22 13:40:00,105.53,105.53,105.44,105.5,400.0,105.4596,105.4596,105.3697,105.4296,400.0
2016-03-22 13:50:00,105.53,105.57,105.49,105.53,2400.0,105.4596,105.4996,105.4196,105.4596,2400.0
2016-03-22 14:00:00,105.53,105.59,105.46,105.53,2926.0,105.4596,105.5196,105.3897,105.4596,2926.0
2016-03-22 14:10:00,105.51,105.55,105.45,105.45,1500.0,105.4396,105.4796,105.3797,105.3797,1500.0
2016-03-22 14:20:00,105.5,105.52,105.41,105.46,1900.0,105.4296,105.4496,105.3397,105.3897,1900.0
2016-03-22 14:30:00,105.4,105.54,105.4,105.46,2775.0,105.3297,105.4696,105.3297,105.3897,2775.0
2016-03-22 14:40:00,105.45,105.45,105.25,105.25,804.0,105.3797,105.3797,105.1798,105.1798,804.0
2016-03-22 14:50:00,105.38,105.41,105.19,105.19,2000.0,105.3097,105.3397,105.1198,105.1198,2000.0
2016-03-22 15:00:00,105.19,105.28,105.14,105.14,1300.0,105.1198,105.2098,105.0699,105.0699,1300.0
2016-03-22 15:10:00,105.18,105.19,105.0,105.04,1798.0,105.1098,105.1198,104.93,104.9699,1798.0
2016-03-22 15:20:00,105.02,105.02,104.76,104.76,1500.0,104.9499,104.9499,104.6901,104.6901,1500.0
2016-03-22 15:30:00,104.85,104.89,104.75,104.79,7154.0,104.7801,104.82,104.6801,104.7201,7154.0
2016-03-22 15:40:00,104.79,104.8,104.7,104.72,5749.0,104.7201,104.7301,104.6302,104.6501,5749.0
2016-03-22 15:50:00,104.76,104.81,104.57,104.61,15563.0,104.6901,104.7401,104.5002,104.5402,15563.0
2016-03-23 09:30:00,102.39,102.6,100.07,100.38,25388.0,102.3217,102.5316,100.0032,100.313,25388.0
2016-03-23 09:40:00,100.54,100.71,99.4,100.23,16445.0,100.4729,100.6428,99.3337,100.1631,16445.0
2016-03-23 09:50:00,100.1,100.36,99.79,100.03,10142.0,100.0332,100.2931,99.7234,99.9633,10142.0
2016-03-23 10:00:00,100.0,100.22,99.65,99.88,9937.0,99.9333,100.1531,99.5835,99.8134,9937.0
2016-03-23 10:10:00,100.12,100.18,99.75,99.78,10140.0,100.0532,100.1132,99.6835,99.7134,10140.0
2016-03-23 10:20:00,99.87,100.24,99.66,99.96,11466.0,99.8034,100.1731,99.5935,99.8933,11466.0
2016-03-23 10:30:00,99.9,100.28,99.83,100.14,14052.0,99.8334,100.2131,99.7634,100.0732,14052.0
2016-03-23 10:40:00,100.0,100.78,99.75,100.78,14850.0,99.9333,100.7128,99.6835,100.7128,14850.0
2016-03-23 10:50:00,100.89,100.9,100.46,100.73,5603.0,100.8227,100.8327,100.393,100.6628,5603.0
2016-03-23 11:00:00,100.77,100.95,100.5,100.95,5300.0,100.7028,100.8827,100.433,100.8827,5300.0
2016-03-23 11:10:00,101.09,101.09,100.79,100.91,3000.0,101.0226,101.0226,100.7228,100.8427,3000.0
2016-03-23 11:20:00,100.66,100.97,100.47,100.47,2400.0,100.5929,100.9026,100.403,100.403,2400.0
2016-03-23 11:30:00,100.45,100.48,100.15,100.38,5553.0,100.383,100.413,100.0832,100.313,5553.0
2016-03-23 11:40:00,100.4,100.4,100.21,100.35,2700.0,100.333,100.333,100.1432,100.2831,2700.0
2016-03-23 11:50:00,100.54,100.55,100.37,100.46,942.0,100.4729,100.4829,100.303,100.393,942.0
2016-03-23 12:00:00,100.58,100.67,100.47,100.54,5415.0,100.5129,100.6028,100.403,100.4729,5415.0
2016-03-23 12:10:00,100.57,100.62,100.49,100.62,1170.0,100.5029,100.5529,100.423,100.5529,1170.0
2016-03-23 12:20:00,100.9,100.92,100.7,100.79,1334.0,100.8327,100.8527,100.6328,100.7228,1334.0
2016-03-23 12:30:00,100.88,101.02,100.88,101.01,900.0,100.8127,100.9526,100.8127,100.9426,900.0
2016-03-23 12:40:00,100.93,100.93,100.61,100.7,12580.0,100.8627,100.8627,100.5429,100.6328,12580.0
2016-03-23 12:50:00,100.7,100.76,100.6,100.69,6603.0,100.6328,100.6928,100.5329,100.6228,6603.0
2016-03-23 13:00:00,100.69,100.69,100.57,100.57,1600.0,100.6228,100.6228,100.5029,100.5029,1600.0
2016-03-23 13:10:00,100.5,100.71,100.5,100.5,1900.0,100.433,100.6428,100.433,100.433,1900.0
2016-03-23 13:20:00,100.65,100.65,100.49,100.62,4179.0,100.5829,100.5829,100.423,100.5529,4179.0
2016-03-23 13:30:00,100.53,100.65,100.53,100.65,970.0,100.4629,100.5829,100.4629,100.5829,970.0
2016-03-23 13:40:00,100.68,100.99,100.62,100.85,2899.0,100.6128,100.9226,100.5529,100.7827,2899.0
2016-03-23 13:50:00,100.86,100.93,100.78,100.89,4000.0,100.7927,100.8627,100.7128,100.8227,4000.0
2016-03-23 14:00:00,100.9,100.92,100.77,100.92,5740.0,100.8327,100.8527,100.7028,100.8527,5740.0
2016-03-23 14:10:00,100.95,100.95,100.71,100.84,7200.0,100.8827,100.8827,100.6428,100.7727,7200.0
2016-03-23 14:20:00,100.79,100.82,100.65,100.72,9300.0,100.7228,100.7527,100.5829,100.6528,9300.0
2016-03-23 14:30:00,100.66,100.89,100.66,100.67,6517.0,100.5929,100.8227,100.5929,100.6028,6517.0
2016-03-23 14:40:00,100.59,100.59,100.44,100.47,3709.0,100.5229,100.5229,100.373,100.403,3709.0
2016-03-23 14:50:00,100.48,100.54,100.37,100.37,3500.0,100.413,100.4729,100.303,100.303,3500.0
2016-03-23 15:00:00,100.44,100.57,100.35,100.54,6205.0,100.373,100.5029,100.2831,100.4729,6205.0
2016-03-23 15:10:00,100.52,100.87,100.45,100.8,8229.0,100.4529,100.8027,100.383,100.7328,8229.0
2016-03-23 15:20:00,100.83,100.83,100.48,100.79,5539.0,100.7627,100.7627,100.413,100.7228,5539.0
2016-03-23 15:30:00,100.75,100.97,100.73,100.92,10340.0,100.6828,100.9026,100.6628,100.8527,10340.0
2016-03-23 15:40:00,100.83,101.04,100.72,100.77,11721.0,100.7627,100.9726,100.6528,100.7028,11721.0
2016-03-23 15:50:00,100.73,100.85,100.53,100.54,23147.0,100.6628,100.7827,100.4629,100.4729,23147.0
2016-03-24 09:30:00,100.25,100.81,99.96,100.78,5655.0,100.1831,100.7428,99.8933,100.7128,5655.0
2016-03-24 09:40:00,100.78,101.4,100.78,101.01,3836.0,100.7128,101.3324,100.7128,100.9426,3836.0
2016-03-24 09:50:00,100.99,101.29,100.82,101.29,1990.0,100.9226,101.2224,100.7527,101.2224,1990.0
2016-03-24 10:00:00,101.27,101.27,100.56,100.72,2500.0,101.2024,101.2024,100.4929,100.6528,2500.0
2016-03-24 10:10:00,100.66,101.1,100.66,101.1,1400.0,100.5929,101.0326,100.5929,101.0326,1400.0
2016-03-24 10:20:00,101.11,101.31,100.9,100.97,2138.0,101.0426,101.2424,100.8327,100.9026,2138.0
2016-03-24 10:30:00,101.0,101.21,100.94,101.15,1200.0,100.9326,101.1425,100.8727,101.0825,1200.0
2016-03-24 10:40:00,101.24,101.43,101.24,101.33,2600.0,101.1725,101.3623,101.1725,101.2624,2600.0
2016-03-24 10:50:00,101.33,101.39,101.23,101.23,513.0,101.2624,101.3224,101.1625,101.1625,513.0
2016-03-24 11:00:00,101.31,101.31,100.85,100.85,2100.0,101.2424,101.2424,100.7827,100.7827,2100.0
2016-03-24 11:10:00,100.84,100.84,100.77,100.77,700.0,100.7727,100.7727,100.7028,100.7028,700.0
2016-03-24 11:20:00,100.42,100.85,100.39,100.85,1821.0,100.353,100.7827,100.323,100.7827,1821.0
2016-03-24 11:30:00,100.83,101.07,100.83,101.07,1200.0,100.7627,101.0026,100.7627,101.0026,1200.0
2016-03-24 11:40:00,101.2,101.2,100.8,100.8,2552.0,101.1325,101.1325,100.7328,100.7328,2552.0
2016-03-24 11:50:00,100.53,100.76,100.48,100.76,1421.0,100.4629,100.6928,100.413,100.6928,1421.0
2016-03-24 12:00:00,100.87,101.34,100.87,101.23,1100.0,100.8027,101.2724,100.8027,101.1625,1100.0
2016-03-24 12:10:00,101.24,101.28,101.08,101.23,1600.0,101.1725,101.2124,101.0126,101.1625,1600.0
2016-03-24 12:20:00,101.17,101.21,100.61,100.82,1300.0,101.1025,101.1425,100.5429,100.7527,1300.0
2016-03-24 12:30:00,100.91,100.92,100.83,100.89,900.0,100.8427,100.8527,100.7627,100.8227,900.0
2016-03-24 12:40:00,100.88,100.88,100.7,100.72,600.0,100.8127,100.8127,100.6328,100.6528,600.0
2016-03-24 12:50:00,100.92,101.06,100.79,100.88,2285.0,100.8527,100.9926,100.7228,100.8127,2285.0
2016-03-24 13:00:00,100.97,100.98,100.93,100.98,1000.0,100.9026,100.9126,100.8627,100.9126,1000.0
2016-03-24 13:10:00,100.97,100.98,100.83,100.83,1500.0,100.9026,100.9126,100.7627,100.7627,1500.0
2016-03-24 13:20:00,100.91,101.0,100.61,100.68,1292.0,100.8427,100.9326,100.5429,100.6128,1292.0
2016-03-24 13:30:00,100.78,100.98,100.78,100.98,500.0,100.7128,100.9126,100.7128,100.9126,500.0
2016-03-24 13:40:00,100.98,101.13,100.97,101.13,1700.0,100.9126,101.0625,100.9026,101.0625,1700.0
2016-03-24 13:50:00,101.16,101.33,101.15,101.28,3339.0,101.0925,101.2624,101.0825,101.2124,3339.0
2016-03-24 14:00:00,101.22,101.23,101.16,101.17,600.0,101.1525,101.1625,101.0925,101.1025,600.0
2016-03-24 14:10:00,101.25,101.37,101.18,101.22,2813.0,101.1825,101.3024,101.1125,101.1525,2813.0
2016-03-24 14:20:00,101.32,101.37,101.26,101.32,700.0,101.2524,101.3024,101.1925,101.2524,700.0
2016-03-24 14:30:00,101.34,101.42,101.28,101.39,2055.0,101.2724,101.3523,101.2124,101.3224,2055.0
2016-03-24 14:40:00,101.49,101.5,101.41,101.5,600.0,101.4223,101.4323,101.3424,101.4323,600.0
2016-03-24 14:50:00,101.49,101.58,101.46,101.46,1100.0,101.4223,101.5122,101.3923,101.3923,1100.0
2016-03-24 15:00:00,101.54,101.56,101.46,101.53,1817.0,101.4723,101.4923,101.3923,101.4623,1817.0
2016-03-24 15:10:00,101.48,101.6,101.2,101.2,5900.0,101.4123,101.5322,101.1325,101.1325,5900.0
2016-03-24 15:20:00,101.23,101.28,100.9,100.96,4355.0,101.1625,101.2124,100.8327,100.8927,4355.0
2016-03-24 15:30:00,101.03,101.03,100.73,100.82,5631.0,100.9626,100.9626,100.6628,100.7527,5631.0
2016-03-24 15:40:00,100.81,101.02,100.64,101.0,5070.0,100.7428,100.9526,100.5729,100.9326,5070.0
2016-03-24 15:50:00,101.04,101.04,100.42,100.99,25200.0,100.9726,100.9726,100.353,100.9226,25200.0
2016-03-28 09:30:00,101.7,101.84,101.21,101.27,7034.0,101.6322,101.7721,101.1425,101.2024,7034.0
2016-03-28 09:40:00,101.55,101.71,101.27,101.39,1737.0,101.4823,101.6422,101.2024,101.3224,1737.0
2016-03-28 09:50:00,101.1,101.53,101.05,101.3,1100.0,101.0326,101.4623,100.9826,101.2324,1100.0
2016-03-28 10:00:00,101.41,101.7,101.4,101.6,1203.0,101.3424,101.6322,101.3324,101.5322,1203.0
2016-03-28 10:10:00,101.32,101.37,101.29,101.3,735.0,101.2524,101.3024,101.2224,101.2324,735.0
2016-03-28 10:20:00,101.36,101.61,101.35,101.51,3300.0,101.2924,101.5422,101.2824,101.4423,3300.0
2016-03-28 10:30:00,101.39,101.39,101.16,101.16,1500.0,101.3224,101.3224,101.0925,101.0925,1500.0
2016-03-28 10:40:00,101.14,101.19,100.76,100.97,1304.0,101.0725,101.1225,100.6928,100.9026,1304.0
2016-03-28 10:50:00,100.96,100.96,100.59,100.71,1100.0,100.8927,100.8927,100.5229,100.6428,1100.0
2016-03-28 11:00:00,100.72,100.72,100.34,100.43,4380.0,100.6528,100.6528,100.2731,100.363,4380.0
2016-03-28 11:10:00,100.45,100.72,100.45,100.6,6170.0,100.383,100.6528,100.383,100.5329,6170.0
2016-03-28 11:20:00,100.6,100.73,100.54,100.73,1300.0,100.5329,100.6628,100.4729,100.6628,1300.0
2016-03-28 11:30:00,100.85,101.01,100.85,100.91,500.0,100.7827,100.9426,100.7827,100.8427,500.0
2016-03-28 11:40:00,101.06,101.09,100.93,100.93,2800.0,100.9926,101.0226,100.8627,100.8627,2800.0
2016-03-28 11:50:00,100.93,100.93,100.62,100.79,2300.0,100.8627,100.8627,100.5529,100.7228,2300.0
2016-03-28 12:00:00,100.99,100.99,100.88,100.88,300.0,100.9226,100.9226,100.8127,100.8127,300.0
2016-03-28 12:10:00,100.86,100.96,100.86,100.94,1900.0,100.7927,100.8927,100.7927,100.8727,1900.0
2016-03-28 12:20:00,100.98,101.12,100.96,101.08,1000.0,100.9126,101.0525,100.8927,101.0126,1000.0
2016-03-28 12:30:00,101.12,101.29,101.11,101.29,3436.0,101.0525,101.2224,101.0426,101.2224,3436.0
2016-03-28 12:40:00,101.28,101.4,101.28,101.4,650.0,101.2124,101.3324,101.2124,101.3324,650.0
2016-03-28 12:50:00,101.32,101.37,101.24,101.24,3300.0,101.2524,101.3024,101.1725,101.1725,3300.0
2016-03-28 13:00:00,101.3,101.34,101.26,101.34,600.0,101.2324,101.2724,101.1925,101.2724,600.0
2016-03-28 13:10:00,101.28,101.29,100.96,100.96,2100.0,101.2124,101.2224,100.8927,100.8927,2100.0
2016-03-28 13:20:00,100.96,101.02,100.91,100.92,2900.0,100.8927,100.9526,100.8427,100.8527,2900.0
2016-03-28 13:30:00,101.04,101.04,100.91,100.91,1396.0,100.9726,100.9726,100.8427,100.8427,1396.0
2016-03-28 13:40:00,100.94,101.09,100.91,101.03,3889.0,100.8727,101.0226,100.8427,100.9626,3889.0
2016-03-28 13:50:00,101.01,101.05,100.86,100.86,7206.0,100.9426,100.9826,100.7927,100.7927,7206.0
2016-03-28 14:00:00,100.77,101.01,100.77,100.98,2850.0,100.7028,100.9426,100.7028,100.9126,2850.0
2016-03-28 14:10:00,101.06,101.14,100.89,101.04,6691.0,100.9926,101.0725,100.8227,100.9726,6691.0
2016-03-28 14:20:00,100.96,101.07,100.96,101.04,4185.0,100.8927,101.0026,100.8927,100.9726,4185.0
2016-03-28 14:30:00,101.09,101.1,100.92,100.98,4950.0,101.0226,101.0326,100.8527,100.9126,4950.0
2016-03-28 14:40:00,100.98,100.98,100.79,100.79,2646.0,100.9126,100.9126,100.7228,100.7228,2646.0
2016-03-28 14:50:00,100.79,100.95,100.67,100.94,2200.0,100.7228,100.8827,100.6028,100.8727,2200.0
2016-03-28 15:00:00,100.9,101.25,100.9,101.18,3300.0,100.8327,101.1825,100.8327,101.1125,3300.0
2016-03-28 15:10:00,101.16,101.17,101.03,101.13,7052.0,101.0925,101.1025,100.9626,101.0625,7052.0
2016-03-28 15:20:00,101.1,101.19,101.03,101.09,5700.0,101.0326,101.1225,100.9626,101.0226,5700.0
2016-03-28 15:30:00,101.13,101.13,100.67,100.73,6865.0,101.0625,101.0625,100.6028,100.6628,6865.0
2016-03-28 15:40:00,100.77,100.94,100.68,100.7,11618.0,100.7028,100.8727,100.6128,100.6328,11618.0
2016-03-28 15:50:00,100.69,100.75,100.39,100.65,31013.0,100.6228,100.6828,100.323,100.5829,31013.0
2016-03-29 09:30:00,100.42,100.99,100.42,100.99,424.0,100.353,100.9226,100.353,100.9226,424.0
2016-03-29 09:40:00,100.99,101.34,100.49,101.31,2600.0,100.9226,101.2724,100.423,101.2424,2600.0
2016-03-29 09:50:00,101.5,101.5,101.14,101.43,2300.0,101.4323,101.4323,101.0725,101.3623,2300.0
2016-03-29 10:00:00,101.44,101.88,101.43,101.61,4487.0,101.3723,101.812,101.3623,101.5422,4487.0
2016-03-29 10:10:00,101.69,101.72,101.56,101.56,1717.0,101.6222,101.6521,101.4923,101.4923,1717.0
2016-03-29 10:20:00,101.5,101.77,101.5,101.59,1600.0,101.4323,101.7021,101.4323,101.5222,1600.0
2016-03-29 10:30:00,101.66,101.82,101.6,101.6,5236.0,101.5922,101.7521,101.5322,101.5322,5236.0
2016-03-29 10:40:00,101.62,101.75,101.59,101.6,6311.0,101.5522,101.6821,101.5222,101.5322,6311.0
2016-03-29 10:50:00,101.65,101.66,101.54,101.64,2600.0,101.5822,101.5922,101.4723,101.5722,2600.0
2016-03-29 11:00:00,101.64,101.67,101.57,101.64,6241.0,101.5722,101.6022,101.5022,101.5722,6241.0
2016-03-29 11:10:00,101.63,101.72,101.59,101.72,3861.0,101.5622,101.6521,101.5222,101.6521,3861.0
2016-03-29 11:20:00,101.65,102.0,101.65,101.99,1837.0,101.5822,101.932,101.5822,101.922,1837.0
2016-03-29 11:30:00,102.24,103.04,102.24,103.0,11127.0,102.1718,102.9713,102.1718,102.9313,11127.0
2016-03-29 11:40:00,103.04,103.42,103.04,103.42,4338.0,102.9713,103.351,102.9713,103.351,4338.0
2016-03-29 11:50:00,103.43,103.6,103.29,103.3,3854.0,103.361,103.5309,103.2211,103.2311,3854.0
2016-03-29 12:00:00,103.27,103.27,103.05,103.07,1600.0,103.2011,103.2011,102.9813,103.0012,1600.0
2016-03-29 12:10:00,103.17,103.37,103.16,103.16,500.0,103.1012,103.301,103.0912,103.0912,500.0
2016-03-29 12:20:00,103.29,103.98,103.21,103.94,10142.0,103.2211,103.9106,103.1412,103.8707,10142.0
2016-03-29 12:30:00,103.87,104.14,103.87,104.14,300.0,103.8007,104.0705,103.8007,104.0705,300.0
2016-03-29 12:40:00,103.86,104.29,103.86,104.29,1800.0,103.7907,104.2204,103.7907,104.2204,1800.0
2016-03-29 12:50:00,104.37,104.72,104.03,104.03,3500.0,104.3004,104.6501,103.9606,103.9606,3500.0
2016-03-29 13:00:00,104.0,104.16,103.73,103.87,1335.0,103.9306,104.0905,103.6608,103.8007,1335.0
2016-03-29 13:10:00,104.16,104.16,104.07,104.15,680.0,104.0905,104.0905,104.0006,104.0805,680.0
2016-03-29 13:20:00,104.06,104.11,103.9,104.04,1316.0,103.9906,104.0406,103.8307,103.9706,1316.0
2016-03-29 13:30:00,104.04,104.04,103.79,103.91,1800.0,103.9706,103.9706,103.7208,103.8407,1800.0
2016-03-29 13:40:00,103.96,104.46,103.96,104.46,1100.0,103.8907,104.3903,103.8907,104.3903,1100.0
2016-03-29 13:50:00,104.52,104.88,104.37,104.83,9670.0,104.4503,104.81,104.3004,104.7601,9670.0
2016-03-29 14:00:00,104.85,104.98,104.83,104.98,1833.0,104.7801,104.91,104.7601,104.91,1833.0
2016-03-29 14:10:00,104.98,105.23,104.88,105.23,7758.0,104.91,105.1598,104.81,105.1598,7758.0
2016-03-29 14:20:00,105.23,105.49,105.1,105.49,6001.0,105.1598,105.4196,105.0299,105.4196,6001.0
2016-03-29 14:30:00,105.26,105.47,105.25,105.46,2800.0,105.1898,105.3996,105.1798,105.3897,2800.0
2016-03-29 14:40:00,105.47,105.88,105.44,105.83,5199.0,105.3996,105.8094,105.3697,105.7594,5199.0
2016-03-29 14:50:00,105.85,105.92,105.45,105.7,5300.0,105.7794,105.8493,105.3797,105.6295,5300.0
2016-03-29 15:00:00,105.82,105.99,105.58,105.93,4600.0,105.7494,105.9193,105.5096,105.8593,4600.0
2016-03-29 15:10:00,105.93,106.0,105.65,105.65,5400.0,105.8593,105.9293,105.5795,105.5795,5400.0
2016-03-29 15:20:00,105.66,106.0,105.53,105.67,9781.0,105.5895,105.9293,105.4596,105.5995,9781.0
2016-03-29 15:30:00,105.67,105.68,105.11,105.3,11528.0,105.5995,105.6095,105.0399,105.2298,11528.0
2016-03-29 15:40:00,105.3,105.42,105.13,105.2,13413.0,105.2298,105.3497,105.0599,105.1298,13413.0
2016-03-29 15:50:00,105.19,105.43,105.05,105.41,60543.0,105.1198,105.3597,104.9799,105.3397,60543.0
2016-03-30 09:30:00,105.69,106.0,105.16,105.22,3963.0,105.6195,105.9293,105.0899,105.1498,3963.0
2016-03-30 09:40:00,105.33,105.69,105.33,105.69,1300.0,105.2597,105.6195,105.2597,105.6195,1300.0
2016-03-30 09:50:00,105.77,105.77,105.0,105.0,2211.0,105.6994,105.6994,104.93,104.93,2211.0
2016-03-30 10:00:00,105.0,105.04,104.4,104.51,3905.0,104.93,104.9699,104.3304,104.4403,3905.0
2016-03-30 10:10:00,104.64,105.03,104.64,104.92,2100.0,104.5702,104.9599,104.5702,104.85,2100.0
2016-03-30 10:20:00,104.92,105.03,104.85,104.85,2140.0,104.85,104.9599,104.7801,104.7801,2140.0
2016-03-30 10:30:00,104.93,105.16,104.74,105.07,2748.0,104.86,105.0899,104.6701,104.9999,2748.0
2016-03-30 10:40:00,105.05,105.11,104.63,104.8,1840.0,104.9799,105.0399,104.5602,104.7301,1840.0
2016-03-30 10:50:00,104.59,104.63,104.41,104.48,3547.0,104.5202,104.5602,104.3404,104.4103,3547.0
2016-03-30 11:00:00,104.52,105.06,104.48,104.57,5150.0,104.4503,104.9899,104.4103,104.5002,5150.0
2016-03-30 11:10:00,104.62,104.73,104.5,104.5,2200.0,104.5502,104.6601,104.4303,104.4303,2200.0
2016-03-30 11:20:00,104.5,104.5,103.93,103.93,2000.0,104.4303,104.4303,103.8607,103.8607,2000.0
2016-03-30 11:30:00,104.01,104.37,103.98,104.34,2150.0,103.9406,104.3004,103.9106,104.2704,2150.0
2016-03-30 11:40:00,104.27,105.03,104.27,105.03,600.0,104.2004,104.9599,104.2004,104.9599,600.0
2016-03-30 11:50:00,105.09,105.2,104.99,105.05,3108.0,105.0199,105.1298,104.92,104.9799,3108.0
2016-03-30 12:00:00,105.15,105.15,104.62,104.62,1000.0,105.0799,105.0799,104.5502,104.5502,1000.0
2016-03-30 12:10:00,104.64,104.79,104.64,104.65,700.0,104.5702,104.7201,104.5702,104.5802,700.0
2016-03-30 12:20:00,104.45,104.62,104.32,104.36,1200.0,104.3803,104.5502,104.2504,104.2904,1200.0
2016-03-30 12:30:00,104.48,104.8,104.47,104.67,5950.0,104.4103,104.7301,104.4003,104.6002,5950.0
2016-03-30 12:40:00,104.57,104.77,104.42,104.57,4750.0,104.5002,104.7001,104.3503,104.5002,4750.0
2016-03-30 12:50:00,104.72,104.72,104.72,104.72,100.0,104.6501,104.6501,104.6501,104.6501,100.0
2016-03-30 13:00:00,104.89,104.89,104.68,104.84,1200.0,104.82,104.82,104.6102,104.7701,1200.0
2016-03-30 13:10:00,104.83,104.92,104.83,104.92,200.0,104.7601,104.85,104.7601,104.85,200.0
2016-03-30 13:20:00,104.88,104.93,104.88,104.93,400.0,104.81,104.86,104.81,104.86,400.0
2016-03-30 13:30:00,104.82,104.85,104.5,104.83,2922.0,104.7501,104.7801,104.4303,104.7601,2922.0
2016-03-30 13:40:00,104.8,104.96,104.8,104.88,4322.0,104.7301,104.89,104.7301,104.81,4322.0
2016-03-30 13:50:00,104.82,105.24,104.73,105.06,11319.0,104.7501,105.1698,104.6601,104.9899,11319.0
2016-03-30 14:00:00,105.0,105.23,105.0,105.18,1400.0,104.93,105.1598,104.93,105.1098,1400.0
2016-03-30 14:10:00,105.16,105.45,105.16,105.28,4139.0,105.0899,105.3797,105.0899,105.2098,4139.0
2016-03-30 14:20:00,105.06,105.15,105.06,105.15,400.0,104.9899,105.0799,104.9899,105.0799,400.0
2016-03-30 14:30:00,105.25,105.38,105.25,105.38,300.0,105.1798,105.3097,105.1798,105.3097,300.0
2016-03-30 14:40:00,105.21,105.21,105.09,105.21,1200.0,105.1398,105.1398,105.0199,105.1398,1200.0
2016-03-30 14:50:00,105.14,105.32,105.14,105.32,1000.0,105.0699,105.2497,105.0699,105.2497,1000.0
2016-03-30 15:00:00,105.32,105.58,105.28,105.58,1901.0,105.2497,105.5096,105.2098,105.5096,1901.0
2016-03-30 15:10:00,105.69,105.78,105.5,105.5,2730.0,105.6195,105.7094,105.4296,105.4296,2730.0
2016-03-30 15:20:00,105.54,105.56,105.45,105.54,3500.0,105.4696,105.4896,105.3797,105.4696,3500.0
2016-03-30 15:30:00,105.62,105.62,105.38,105.45,3780.0,105.5495,105.5495,105.3097,105.3797,3780.0
2016-03-30 15:40:00,105.49,105.5,105.34,105.39,2700.0,105.4196,105.4296,105.2697,105.3197,2700.0
2016-03-30 15:50:00,105.41,105.42,105.0,105.03,13842.0,105.3397,105.3497,104.93,104.9599,13842.0
2016-03-31 09:30:00,104.89,106.0,104.89,105.23,1237.0,104.82,105.9293,104.82,105.1598,1237.0
2016-03-31 09:40:00,105.55,105.55,105.54,105.54,318.0,105.4796,105.4796,105.4696,105.4696,318.0
2016-03-31 09:50:00,105.52,105.52,105.34,105.43,900.0,105.4496,105.4496,105.2697,105.3597,900.0
2016-03-31 10:00:00,105.47,105.52,105.45,105.45,870.0,105.3996,105.4496,105.3797,105.3797,870.0
2016-03-31 10:10:00,105.45,105.71,105.32,105.57,4544.0,105.3797,105.6395,105.2497,105.4996,4544.0
2016-03-31 10:20:00,105.57,105.71,105.57,105.7,2000.0,105.4996,105.6395,105.4996,105.6295,2000.0
2016-03-31 10:30:00,105.57,105.64,105.4,105.46,3125.0,105.4996,105.5695,105.3297,105.3897,3125.0
2016-03-31 10:40:00,105.49,105.55,105.24,105.24,1419.0,105.4196,105.4796,105.1698,105.1698,1419.0
2016-03-31 10:50:00,105.35,105.42,105.27,105.34,1500.0,105.2797,105.3497,105.1998,105.2697,1500.0
2016-03-31 11:00:00,105.34,105.41,105.34,105.41,917.0,105.2697,105.3397,105.2697,105.3397,917.0
2016-03-31 11:10:00,105.49,105.76,105.42,105.72,3350.0,105.4196,105.6895,105.3497,105.6495,3350.0
2016-03-31 11:20:00,105.69,105.76,105.34,105.34,1150.0,105.6195,105.6895,105.2697,105.2697,1150.0
2016-03-31 11:30:00,105.43,105.46,105.16,105.16,1300.0,105.3597,105.3897,105.0899,105.0899,1300.0
2016-03-31 11:40:00,105.32,105.38,105.05,105.16,1200.0,105.2497,105.3097,104.9799,105.0899,1200.0
2016-03-31 11:50:00,105.18,105.51,105.11,105.38,2400.0,105.1098,105.4396,105.0399,105.3097,2400.0
2016-03-31 12:00:00,105.48,105.62,105.32,105.54,4700.0,105.4096,105.5495,105.2497,105.4696,4700.0
2016-03-31 12:10:00,105.35,105.62,105.35,105.62,500.0,105.2797,105.5495,105.2797,105.5495,500.0
2016-03-31 12:20:00,105.52,105.62,105.5,105.54,1950.0,105.4496,105.5495,105.4296,105.4696,1950.0
2016-03-31 12:30:00,105.58,105.68,105.5,105.65,3919.0,105.5096,105.6095,105.4296,105.5795,3919.0
2016-03-31 12:40:00,105.76,105.88,105.76,105.77,1245.0,105.6895,105.8094,105.6895,105.6994,1245.0
2016-03-31 12:50:00,105.59,105.67,105.53,105.67,1550.0,105.5196,105.5995,105.4596,105.5995,1550.0
2016-03-31 13:00:00,105.48,105.67,105.4,105.4,2925.0,105.4096,105.5995,105.3297,105.3297,2925.0
2016-03-31 13:10:00,105.4,105.48,105.4,105.48,600.0,105.3297,105.4096,105.3297,105.4096,600.0
2016-03-31 13:20:00,105.63,105.64,105.54,105.59,500.0,105.5595,105.5695,105.4696,105.5196,500.0
2016-03-31 13:30:00,105.67,105.67,105.52,105.52,632.0,105.5995,105.5995,105.4496,105.4496,632.0
2016-03-31 13:40:00,105.42,105.52,105.33,105.52,4200.0,105.3497,105.4496,105.2597,105.4496,4200.0
2016-03-31 13:50:00,105.47,105.49,105.29,105.36,3300.0,105.3996,105.4196,105.2198,105.2897,3300.0
2016-03-31 14:00:00,105.34,105.5,105.27,105.28,1090.0,105.2697,105.4296,105.1998,105.2098,1090.0
2016-03-31 14:10:00,105.16,105.5,105.16,105.5,1600.0,105.0899,105.4296,105.0899,105.4296,1600.0
2016-03-31 14:20:00,105.39,105.47,105.18,105.18,4138.0,105.3197,105.3996,105.1098,105.1098,4138.0
2016-03-31 14:30:00,104.98,105.31,104.98,105.26,1100.0,104.91,105.2398,104.91,105.1898,1100.0
2016-03-31 14:40:00,105.18,105.43,105.16,105.36,3850.0,105.1098,105.3597,105.0899,105.2897,3850.0
2016-03-31 14:50:00,105.31,105.92,105.3,105.9,4169.0,105.2398,105.8493,105.2298,105.8294,4169.0
2016-03-31 15:00:00,105.94,106.04,105.94,106.03,3240.0,105.8693,105.9693,105.8693,105.9593,3240.0
2016-03-31 15:10:00,106.02,106.04,105.92,106.01,5400.0,105.9493,105.9693,105.8493,105.9393,5400.0
2016-03-31 15:20:00,106.06,106.13,105.99,106.0,3005.0,105.9893,106.0592,105.9193,105.9293,3005.0
2016-03-31 15:30:00,106.04,106.12,106.02,106.06,4771.0,105.9693,106.0492,105.9493,105.9893,4771.0
2016-03-31 15:40:00,105.99,106.38,105.76,106.26,7812.0,105.9193,106.309,105.6895,106.1891,7812.0
2016-03-31 15:50:00,106.3,106.48,106.02,106.02,26255.0,106.2291,106.409,105.9493,105.9493,26255.0
2016-04-01 09:30:00,105.09,106.32,104.96,106.32,3935.0,105.0199,106.2491,104.89,106.2491,3935.0
2016-04-01 09:40:00,106.24,106.76,106.24,106.56,2998.0,106.1691,106.6888,106.1691,106.4889,2998.0
2016-04-01 09:50:00,106.67,106.75,106.44,106.73,3225.0,106.5988,106.6788,106.369,106.6588,3225.0
2016-04-01 10:00:00,106.68,107.0,106.51,106.9,14444.0,106.6088,106.9286,106.439,106.8287,14444.0
2016-04-01 10:10:00,106.7,106.85,106.37,106.66,3860.0,106.6288,106.7787,106.299,106.5889,3860.0
2016-04-01 10:20:00,106.69,106.73,106.04,106.19,5640.0,106.6188,106.6588,105.9693,106.1192,5640.0
2016-04-01 10:30:00,106.26,106.48,106.13,106.31,15177.0,106.1891,106.409,106.0592,106.2391,15177.0
2016-04-01 10:40:00,106.56,106.7,106.56,106.69,10125.0,106.4889,106.6288,106.4889,106.6188,10125.0
2016-04-01 10:50:00,106.75,107.03,106.72,106.97,5600.0,106.6788,106.9586,106.6488,106.8986,5600.0
2016-04-01 11:00:00,106.98,106.99,106.77,106.91,4959.0,106.9086,106.9186,106.6988,106.8387,4959.0
2016-04-01 11:10:00,106.9,106.95,106.85,106.88,5368.0,106.8287,106.8787,106.7787,106.8087,5368.0
2016-04-01 11:20:00,106.91,107.2,106.9,107.16,4819.0,106.8387,107.1285,106.8287,107.0885,4819.0
2016-04-01 11:30:00,107.21,107.53,107.21,107.53,1300.0,107.1385,107.4583,107.1385,107.4583,1300.0
2016-04-01 11:40:00,107.47,107.62,107.46,107.56,7290.0,107.3983,107.5482,107.3883,107.4883,7290.0
2016-04-01 11:50:00,107.37,107.52,107.36,107.49,2200.0,107.2984,107.4483,107.2884,107.4183,2200.0
2016-04-01 12:00:00,107.53,107.62,107.34,107.57,4300.0,107.4583,107.5482,107.2684,107.4982,4300.0
2016-04-01 12:10:00,107.57,107.71,107.5,107.67,3048.0,107.4982,107.6381,107.4283,107.5982,3048.0
2016-04-01 12:20:00,107.7,107.7,107.49,107.64,7996.0,107.6282,107.6282,107.4183,107.5682,7996.0
2016-04-01 12:30:00,107.63,107.75,107.53,107.73,5781.0,107.5582,107.6781,107.4583,107.6581,5781.0
2016-04-01 12:40:00,107.8,107.99,107.79,107.96,2900.0,107.7281,107.918,107.7181,107.888,2900.0
2016-04-01 12:50:00,107.93,108.15,107.82,108.0,4800.0,107.858,108.0779,107.7481,107.928,4800.0
2016-04-01 13:00:00,108.01,108.04,107.75,107.84,5662.0,107.9379,107.9679,107.6781,107.7681,5662.0
2016-04-01 13:10:00,107.81,107.96,107.79,107.96,4598.0,107.7381,107.888,107.7181,107.888,4598.0
2016-04-01 13:20:00,107.99,107.99,107.85,107.86,3200.0,107.918,107.918,107.7781,107.788,3200.0
2016-04-01 13:30:00,107.89,108.03,107.89,107.96,3000.0,107.818,107.9579,107.818,107.888,3000.0
2016-04-01 13:40:00,108.01,108.47,108.01,108.47,6250.0,107.9379,108.3976,107.9379,108.3976,6250.0
2016-04-01 13:50:00,108.47,108.72,108.47,108.6,6978.0,108.3976,108.6475,108.3976,108.5276,6978.0
2016-04-01 14:00:00,108.59,108.68,108.49,108.62,2500.0,108.5176,108.6075,108.4176,108.5475,2500.0
2016-04-01 14:10:00,108.67,108.71,108.63,108.66,4447.0,108.5975,108.6375,108.5575,108.5875,4447.0
2016-04-01 14:20:00,108.72,108.72,108.4,108.45,4700.0,108.6475,108.6475,108.3277,108.3777,4700.0
2016-04-01 14:30:00,108.48,108.95,108.48,108.87,4039.0,108.4076,108.8773,108.4076,108.7974,4039.0
2016-04-01 14:40:00,108.87,109.05,108.87,109.04,3400.0,108.7974,108.9773,108.7974,108.9673,3400.0
2016-04-01 14:50:00,109.04,109.19,109.03,109.15,6000.0,108.9673,109.1172,108.9573,109.0772,6000.0
2016-04-01 15:00:00,109.13,109.18,108.94,108.94,4900.0,109.0572,109.1072,108.8673,108.8673,4900.0
2016-04-01 15:10:00,108.89,108.99,108.46,108.56,7600.0,108.8174,108.9173,108.3876,108.4876,7600.0
2016-04-01 15:20:00,108.47,108.52,108.18,108.25,10719.0,108.3976,108.4476,108.1078,108.1778,10719.0
2016-04-01 15:30:00,108.3,108.79,108.3,108.79,9200.0,108.2278,108.7174,108.2278,108.7174,9200.0
2016-04-01 15:40:00,108.83,108.85,108.6,108.66,9149.0,108.7574,108.7774,108.5276,108.5875,9149.0
2016-04-01 15:50:00,108.66,108.84,108.56,108.8,26987.0,108.5875,108.7674,108.4876,108.7274,26987.0
2016-04-04 09:30:00,108.55,109.16,107.3,108.36,3822.0,108.4776,109.0872,107.2284,108.2877,3822.0
2016-04-04 09:40:00,108.28,108.28,107.95,108.24,1007.0,108.2078,108.2078,107.878,108.1678,1007.0
2016-04-04 09:50:00,108.16,108.16,107.62,107.62,1150.0,108.0878,108.0878,107.5482,107.5482,1150.0
2016-04-04 10:00:00,107.74,107.84,107.3,107.3,2700.0,107.6681,107.7681,107.2284,107.2284,2700.0
2016-04-04 10:10:00,107.22,107.34,106.75,106.82,2200.0,107.1485,107.2684,106.6788,106.7487,2200.0
2016-04-04 10:20:00,106.66,106.9,106.45,106.75,4363.0,106.5889,106.8287,106.379,106.6788,4363.0
2016-04-04 10:30:00,106.48,106.7,106.31,106.5,1900.0,106.409,106.6288,106.2391,106.429,1900.0
2016-04-04 10:40:00,106.22,106.45,106.02,106.03,3300.0,106.1491,106.379,105.9493,105.9593,3300.0
2016-04-04 10:50:00,106.01,106.07,105.79,105.79,4239.0,105.9393,105.9992,105.7194,105.7194,4239.0
2016-04-04 11:00:00,105.78,105.85,105.71,105.83,3700.0,105.7094,105.7794,105.6395,105.7594,3700.0
2016-04-04 11:10:00,105.84,105.84,105.66,105.72,2747.0,105.7694,105.7694,105.5895,105.6495,2747.0
2016-04-04 11:20:00,105.7,105.71,105.46,105.51,2115.0,105.6295,105.6395,105.3897,105.4396,2115.0
2016-04-04 11:30:00,105.44,105.69,105.44,105.69,3200.0,105.3697,105.6195,105.3697,105.6195,3200.0
2016-04-04 11:40:00,105.89,106.0,105.84,105.94,2400.0,105.8194,105.9293,105.7694,105.8693,2400.0
2016-04-04 11:50:00,105.78,105.78,105.64,105.65,500.0,105.7094,105.7094,105.5695,105.5795,500.0
2016-04-04 12:00:00,105.78,106.01,105.78,106.01,1700.0,105.7094,105.9393,105.7094,105.9393,1700.0
2016-04-04 12:10:00,106.04,106.04,106.0,106.01,300.0,105.9693,105.9693,105.9293,105.9393,300.0
2016-04-04 12:20:00,106.01,106.01,105.86,105.97,1800.0,105.9393,105.9393,105.7894,105.8993,1800.0
2016-04-04 12:30:00,105.83,105.83,105.6,105.6,600.0,105.7594,105.7594,105.5296,105.5296,600.0
2016-04-04 12:40:00,105.6,105.87,105.41,105.41,6947.0,105.5296,105.7994,105.3397,105.3397,6947.0
2016-04-04 12:50:00,105.55,105.57,105.25,105.27,1600.0,105.4796,105.4996,105.1798,105.1998,1600.0
2016-04-04 13:00:00,105.4,105.45,105.27,105.28,700.0,105.3297,105.3797,105.1998,105.2098,700.0
2016-04-04 13:10:00,105.33,105.37,105.25,105.32,1900.0,105.2597,105.2997,105.1798,105.2497,1900.0
2016-04-04 13:20:00,105.35,105.79,105.25,105.32,4800.0,105.2797,105.7194,105.1798,105.2497,4800.0
2016-04-04 13:30:00,105.51,105.51,105.31,105.45,670.0,105.4396,105.4396,105.2398,105.3797,670.0
2016-04-04 13:40:00,105.41,105.45,105.14,105.45,3275.0,105.3397,105.3797,105.0699,105.3797,3275.0
2016-04-04 13:50:00,105.33,105.33,105.12,105.24,700.0,105.2597,105.2597,105.0499,105.1698,700.0
2016-04-04 14:00:00,105.19,105.25,105.08,105.17,2701.0,105.1198,105.1798,105.0099,105.0998,2701.0
2016-04-04 14:10:00,105.17,105.18,105.06,105.1,2204.0,105.0998,105.1098,104.9899,105.0299,2204.0
2016-04-04 14:20:00,105.08,105.09,104.94,104.94,4601.0,105.0099,105.0199,104.87,104.87,4601.0
2016-04-04 14:30:00,104.98,105.07,104.89,104.96,2926.0,104.91,104.9999,104.82,104.89,2926.0
2016-04-04 14:40:00,104.92,105.0,104.92,104.95,1183.0,104.85,104.93,104.85,104.88,1183.0
2016-04-04 14:50:00,104.96,104.97,104.69,104.69,2196.0,104.89,104.9,104.6202,104.6202,2196.0
2016-04-04 15:00:00,104.7,104.87,104.69,104.87,3813.0,104.6302,104.8,104.6202,104.8,3813.0
2016-04-04 15:10:00,104.87,104.94,104.8,104.84,4880.0,104.8,104.87,104.7301,104.7701,4880.0
2016-04-04 15:20:00,104.77,104.98,104.72,104.85,4039.0,104.7001,104.91,104.6501,104.7801,4039.0
2016-04-04 15:30:00,104.83,104.98,104.74,104.74,3795.0,104.7601,104.91,104.6701,104.6701,3795.0
2016-04-04 15:40:00,104.75,104.8,104.53,104.8,5600.0,104.6801,104.7301,104.4603,104.7301,5600.0
2016-04-04 15:50:00,104.86,105.05,104.84,104.85,14110.0,104.7901,104.9799,104.7701,104.7801,14110.0
2016-04-05 09:30:00,104.34,105.09,104.19,104.86,7999.0,104.2704,105.0199,104.1205,104.7901,7999.0
2016-04-05 09:40:00,104.89,105.66,104.89,105.47,3672.0,104.82,105.5895,104.82,105.3996,3672.0
2016-04-05 09:50:00,105.47,105.8,105.39,105.8,1751.0,105.3996,105.7294,105.3197,105.7294,1751.0
2016-04-05 10:00:00,106.0,106.41,106.0,106.38,3309.0,105.9293,106.339,105.9293,106.309,3309.0
2016-04-05 10:10:00,106.27,106.27,105.92,106.11,1500.0,106.1991,106.1991,105.8493,106.0392,1500.0
2016-04-05 10:20:00,105.98,106.23,105.98,106.22,1102.0,105.9093,106.1591,105.9093,106.1491,1102.0
2016-04-05 10:30:00,106.05,106.16,105.74,105.91,2500.0,105.9793,106.0892,105.6695,105.8394,2500.0
2016-04-05 10:40:00,105.89,105.97,105.72,105.97,1600.0,105.8194,105.8993,105.6495,105.8993,1600.0
2016-04-05 10:50:00,105.94,106.14,105.91,106.12,5535.0,105.8693,106.0692,105.8394,106.0492,5535.0
2016-04-05 11:00:00,106.19,106.19,106.01,106.13,6150.0,106.1192,106.1192,105.9393,106.0592,6150.0
2016-04-05 11:10:00,106.2,106.28,105.99,106.04,1174.0,106.1292,106.2091,105.9193,105.9693,1174.0
2016-04-05 11:20:00,105.88,106.27,105.85,106.27,2279.0,105.8094,106.1991,105.7794,106.1991,2279.0
2016-04-05 11:30:00,106.32,106.32,105.95,106.04,2384.0,106.2491,106.2491,105.8793,105.9693,2384.0
2016-04-05 11:40:00,105.95,105.99,105.75,105.8,3032.0,105.8793,105.9193,105.6795,105.7294,3032.0
2016-04-05 11:50:00,105.83,106.09,105.71,106.09,3419.0,105.7594,106.0192,105.6395,106.0192,3419.0
2016-04-05 12:00:00,106.11,106.2,105.99,106.2,1500.0,106.0392,106.1292,105.9193,106.1292,1500.0
2016-04-05 12:10:00,106.2,106.2,105.78,105.93,7250.0,106.1292,106.1292,105.7094,105.8593,7250.0
2016-04-05 12:20:00,105.97,106.07,105.9,105.98,4751.0,105.8993,105.9992,105.8294,105.9093,4751.0
2016-04-05 12:30:00,105.85,106.1,105.84,106.02,14255.0,105.7794,106.0292,105.7694,105.9493,14255.0
2016-04-05 12:40:00,106.02,106.11,105.95,106.04,2501.0,105.9493,106.0392,105.8793,105.9693,2501.0
2016-04-05 12:50:00,106.04,106.1,105.94,105.97,9713.0,105.9693,106.0292,105.8693,105.8993,9713.0
2016-04-05 13:00:00,105.97,106.1,105.9,106.04,4100.0,105.8993,106.0292,105.8294,105.9693,4100.0
2016-04-05 13:10:00,106.04,106.23,105.97,106.23,900.0,105.9693,106.1591,105.8993,106.1591,900.0
2016-04-05 13:20:00,106.25,106.57,106.24,106.51,5750.0,106.1791,106.4989,106.1691,106.439,5750.0
2016-04-05 13:30:00,106.65,106.65,106.46,106.46,400.0,106.5789,106.5789,106.389,106.389,400.0
2016-04-05 13:40:00,106.42,106.49,106.38,106.48,743.0,106.349,106.419,106.309,106.409,743.0
2016-04-05 13:50:00,106.53,106.71,106.31,106.31,7554.0,106.4589,106.6388,106.2391,106.2391,7554.0
2016-04-05 14:00:00,106.36,106.37,106.15,106.18,2100.0,106.2891,106.299,106.0792,106.1092,2100.0
2016-04-05 14:10:00,106.19,106.33,106.16,106.25,4100.0,106.1192,106.2591,106.0892,106.1791,4100.0
2016-04-05 14:20:00,106.3,106.39,106.16,106.28,9700.0,106.2291,106.319,106.0892,106.2091,9700.0
2016-04-05 14:30:00,106.33,106.57,106.23,106.48,15870.0,106.2591,106.4989,106.1591,106.409,15870.0
2016-04-05 14:40:00,106.47,106.5,106.15,106.39,3702.0,106.399,106.429,106.0792,106.319,3702.0
2016-04-05 14:50:00,106.29,106.36,106.18,106.24,8000.0,106.2191,106.2891,106.1092,106.1691,8000.0
2016-04-05 15:00:00,106.28,106.28,105.66,105.75,2000.0,106.2091,106.2091,105.5895,105.6795,2000.0
2016-04-05 15:10:00,105.65,105.68,105.55,105.61,1300.0,105.5795,105.6095,105.4796,105.5396,1300.0
2016-04-05 15:20:00,105.8,105.89,105.63,105.73,4886.0,105.7294,105.8194,105.5595,105.6595,4886.0
2016-04-05 15:30:00,105.79,105.79,105.63,105.68,6753.0,105.7194,105.7194,105.5595,105.6095,6753.0
2016-04-05 15:40:00,105.76,105.91,105.67,105.91,5700.0,105.6895,105.8394,105.5995,105.8394,5700.0
2016-04-05 15:50:00,105.88,105.89,105.24,105.44,20029.0,105.8094,105.8194,105.1698,105.3697,20029.0
2016-04-06 09:30:00,105.35,105.75,105.15,105.68,2858.0,105.2797,105.6795,105.0799,105.6095,2858.0
2016-04-06 09:40:00,105.43,105.85,105.42,105.81,2385.0,105.3597,105.7794,105.3497,105.7394,2385.0
2016-04-06 09:50:00,105.77,106.06,105.74,106.02,1400.0,105.6994,105.9893,105.6695,105.9493,1400.0
2016-04-06 10:00:00,106.1,106.32,106.07,106.25,2207.0,106.0292,106.2491,105.9992,106.1791,2207.0
2016-04-06 10:10:00,106.34,106.49,106.02,106.07,7617.0,106.2691,106.419,105.9493,105.9992,7617.0
2016-04-06 10:20:00,106.11,106.4,106.11,106.25,1622.0,106.0392,106.329,106.0392,106.1791,1622.0
2016-04-06 10:30:00,106.49,106.49,106.12,106.42,2800.0,106.419,106.419,106.0492,106.349,2800.0
2016-04-06 10:40:00,106.45,106.73,106.45,106.57,800.0,106.379,106.6588,106.379,106.4989,800.0
2016-04-06 10:50:00,106.71,106.75,106.38,106.4,3360.0,106.6388,106.6788,106.309,106.329,3360.0
2016-04-06 11:00:00,106.46,106.47,105.92,105.95,4475.0,106.389,106.399,105.8493,105.8793,4475.0
2016-04-06 11:10:00,105.85,106.26,105.68,106.07,3205.0,105.7794,106.1891,105.6095,105.9992,3205.0
2016-04-06 11:20:00,106.02,106.02,105.58,105.86,3241.0,105.9493,105.9493,105.5096,105.7894,3241.0
2016-04-06 11:30:00,106.11,106.32,105.98,105.98,1686.0,106.0392,106.2491,105.9093,105.9093,1686.0
2016-04-06 11:40:00,105.98,105.98,105.98,105.98,0.0,105.9093,105.9093,105.9093,105.9093,0.0
2016-04-06 11:50:00,106.12,106.12,106.12,106.12,100.0,106.0492,106.0492,106.0492,106.0492,100.0
2016-04-06 12:00:00,106.02,106.12,105.86,105.86,1000.0,105.9493,106.0492,105.7894,105.7894,1000.0
2016-04-06 12:10:00,105.99,105.99,105.99,105.99,100.0,105.9193,105.9193,105.9193,105.9193,100.0
2016-04-06 12:20:00,105.98,105.98,105.82,105.82,300.0,105.9093,105.9093,105.7494,105.7494,300.0
2016-04-06 12:30:00,105.87,105.87,105.86,105.87,200.0,105.7994,105.7994,105.7894,105.7994,200.0
2016-04-06 12:40:00,105.87,105.87,105.87,105.87,100.0,105.7994,105.7994,105.7994,105.7994,100.0
2016-04-06 12:50:00,105.87,105.95,105.84,105.84,600.0,105.7994,105.8793,105.7694,105.7694,600.0
2016-04-06 13:00:00,105.92,105.96,105.73,105.96,2101.0,105.8493,105.8893,105.6595,105.8893,2101.0
2016-04-06 13:10:00,105.94,105.95,105.86,105.93,1395.0,105.8693,105.8793,105.7894,105.8593,1395.0
2016-04-06 13:20:00,105.94,105.95,105.77,105.91,8765.0,105.8693,105.8793,105.6994,105.8394,8765.0
2016-04-06 13:30:00,105.85,105.85,105.76,105.83,513.0,105.7794,105.7794,105.6895,105.7594,513.0
2016-04-06 13:40:00,105.77,105.84,105.67,105.67,8682.0,105.6994,105.7694,105.5995,105.5995,8682.0
2016-04-06 13:50:00,105.59,105.61,105.52,105.52,900.0,105.5196,105.5396,105.4496,105.4496,900.0
2016-04-06 14:00:00,105.48,105.49,104.84,104.84,8456.0,105.4096,105.4196,104.7701,104.7701,8456.0
2016-04-06 14:10:00,104.99,105.14,104.92,105.14,3688.0,104.92,105.0699,104.85,105.0699,3688.0
2016-04-06 14:20:00,105.06,105.16,104.98,105.06,2217.0,104.9899,105.0899,104.91,104.9899,2217.0
2016-04-06 14:30:00,105.06,105.17,104.91,104.91,2074.0,104.9899,105.0998,104.84,104.84,2074.0
2016-04-06 14:40:00,105.01,105.01,105.01,105.01,200.0,104.94,104.94,104.94,104.94,200.0
2016-04-06 14:50:00,105.03,105.04,105.03,105.03,600.0,104.9599,104.9699,104.9599,104.9599,600.0
2016-04-06 15:00:00,105.51,105.75,105.51,105.75,600.0,105.4396,105.6795,105.4396,105.6795,600.0
2016-04-06 15:10:00,105.77,105.87,105.67,105.87,2000.0,105.6994,105.7994,105.5995,105.7994,2000.0
2016-04-06 15:20:00,105.95,105.98,105.71,105.71,6015.0,105.8793,105.9093,105.6395,105.6395,6015.0
2016-04-06 15:30:00,105.77,105.82,105.71,105.74,4641.0,105.6994,105.7494,105.6395,105.6695,4641.0
2016-04-06 15:40:00,105.72,105.88,105.69,105.82,6534.0,105.6495,105.8094,105.6195,105.7494,6534.0
2016-04-06 15:50:00,105.86,106.05,105.83,105.92,9694.0,105.7894,105.9793,105.7594,105.8493,9694.0
2016-04-07 09:30:00,105.41,105.41,104.55,105.3,2091.0,105.3397,105.3397,104.4803,105.2298,2091.0
2016-04-07 09:40:00,105.29,105.32,105.03,105.06,2363.0,105.2198,105.2497,104.9599,104.9899,2363.0
2016-04-07 09:50:00,105.06,105.25,105.05,105.19,1274.0,104.9899,105.1798,104.9799,105.1198,1274.0
2016-04-07 10:00:00,105.17,105.5,105.14,105.5,2160.0,105.0998,105.4296,105.0699,105.4296,2160.0
2016-04-07 10:10:00,105.45,105.47,105.11,105.42,2207.0,105.3797,105.3996,105.0399,105.3497,2207.0
2016-04-07 10:20:00,105.3,105.55,105.3,105.43,1479.0,105.2298,105.4796,105.2298,105.3597,1479.0
2016-04-07 10:30:00,105.23,105.29,105.06,105.15,1100.0,105.1598,105.2198,104.9899,105.0799,1100.0
2016-04-07 10:40:00,105.05,105.1,104.77,104.97,958.0,104.9799,105.0299,104.7001,104.9,958.0
2016-04-07 10:50:00,105.01,105.01,105.01,105.01,200.0,104.94,104.94,104.94,104.94,200.0
2016-04-07 11:00:00,105.0,105.0,104.46,104.46,1099.0,104.93,104.93,104.3903,104.3903,1099.0
2016-04-07 11:10:00,104.48,104.9,104.48,104.9,1268.0,104.4103,104.83,104.4103,104.83,1268.0
2016-04-07 11:20:00,104.7,104.91,104.34,104.91,1800.0,104.6302,104.84,104.2704,104.84,1800.0
2016-04-07 11:30:00,104.92,105.05,104.8,105.05,1000.0,104.85,104.9799,104.7301,104.9799,1000.0
2016-04-07 11:40:00,104.88,105.65,104.69,105.65,3541.0,104.81,105.5795,104.6202,105.5795,3541.0
2016-04-07 11:50:00,105.68,105.68,105.44,105.44,600.0,105.6095,105.6095,105.3697,105.3697,600.0
2016-04-07 12:00:00,105.46,105.61,105.32,105.5,1000.0,105.3897,105.5396,105.2497,105.4296,1000.0
2016-04-07 12:10:00,105.44,105.44,104.37,104.38,9700.0,105.3697,105.3697,104.3004,104.3104,9700.0
2016-04-07 12:20:00,104.38,104.97,104.18,104.85,12475.0,104.3104,104.9,104.1105,104.7801,12475.0
2016-04-07 12:30:00,104.63,104.99,104.62,104.94,900.0,104.5602,104.92,104.5502,104.87,900.0
2016-04-07 12:40:00,105.06,105.07,104.84,104.87,800.0,104.9899,104.9999,104.7701,104.8,800.0
2016-04-07 12:50:00,105.03,105.03,105.03,105.03,200.0,104.9599,104.9599,104.9599,104.9599,200.0
2016-04-07 13:00:00,105.12,105.28,105.0,105.28,2932.0,105.0499,105.2098,104.93,105.2098,2932.0
2016-04-07 13:10:00,105.3,105.39,105.26,105.26,1100.0,105.2298,105.3197,105.1898,105.1898,1100.0
2016-04-07 13:20:00,105.31,105.31,105.15,105.15,700.0,105.2398,105.2398,105.0799,105.0799,700.0
2016-04-07 13:30:00,105.15,105.15,104.83,104.83,500.0,105.0799,105.0799,104.7601,104.7601,500.0
2016-04-07 13:40:00,104.84,104.84,104.52,104.63,900.0,104.7701,104.7701,104.4503,104.5602,900.0
2016-04-07 13:50:00,104.55,104.6,104.4,104.42,2118.0,104.4803,104.5302,104.3304,104.3503,2118.0
2016-04-07 14:00:00,104.37,104.4,104.18,104.18,1900.0,104.3004,104.3304,104.1105,104.1105,1900.0
2016-04-07 14:10:00,104.16,104.17,104.0,104.12,900.0,104.0905,104.1005,103.9306,104.0505,900.0
2016-04-07 14:20:00,103.94,104.19,103.94,104.19,1700.0,103.8707,104.1205,103.8707,104.1205,1700.0
2016-04-07 14:30:00,104.26,104.31,104.26,104.31,600.0,104.1905,104.2404,104.1905,104.2404,600.0
2016-04-07 14:40:00,104.37,104.37,103.89,104.01,1480.0,104.3004,104.3004,103.8207,103.9406,1480.0
2016-04-07 14:50:00,103.88,104.03,103.82,103.88,2150.0,103.8107,103.9606,103.7507,103.8107,2150.0
2016-04-07 15:00:00,103.93,104.3,103.74,104.3,3300.0,103.8607,104.2304,103.6708,104.2304,3300.0
2016-04-07 15:10:00,104.35,104.45,104.1,104.15,3641.0,104.2804,104.3803,104.0306,104.0805,3641.0
2016-04-07 15:20:00,104.14,104.14,103.78,103.9,2900.0,104.0705,104.0705,103.7108,103.8307,2900.0
2016-04-07 15:30:00,104.01,104.08,103.79,103.79,4371.0,103.9406,104.0106,103.7208,103.7208,4371.0
2016-04-07 15:40:00,103.8,104.26,103.8,104.15,4401.0,103.7308,104.1905,103.7308,104.0805,4401.0
2016-04-07 15:50:00,104.08,104.42,104.02,104.42,13812.0,104.0106,104.3503,103.9506,104.3503,13812.0
2016-04-08 09:30:00,105.05,105.21,104.82,105.21,4443.0,104.9799,105.1398,104.7501,105.1398,4443.0
2016-04-08 09:40:00,105.02,105.39,104.84,105.39,8958.0,104.9499,105.3197,104.7701,105.3197,8958.0
2016-04-08 09:50:00,105.39,105.87,105.3,105.87,3000.0,105.3197,105.7994,105.2298,105.7994,3000.0
2016-04-08 10:00:00,105.86,106.21,105.73,106.02,1325.0,105.7894,106.1392,105.6595,105.9493,1325.0
2016-04-08 10:10:00,106.03,106.13,105.85,106.09,1207.0,105.9593,106.0592,105.7794,106.0192,1207.0
2016-04-08 10:20:00,106.08,106.08,105.68,106.01,2400.0,106.0092,106.0092,105.6095,105.9393,2400.0
2016-04-08 10:30:00,105.89,105.89,105.8,105.8,300.0,105.8194,105.8194,105.7294,105.7294,300.0
2016-04-08 10:40:00,105.9,106.0,105.88,106.0,600.0,105.8294,105.9293,105.8094,105.9293,600.0
2016-04-08 10:50:00,105.79,105.83,105.77,105.83,900.0,105.7194,105.7594,105.6994,105.7594,900.0
2016-04-08 11:00:00,105.59,105.71,105.59,105.71,200.0,105.5196,105.6395,105.5196,105.6395,200.0
2016-04-08 11:10:00,105.62,105.62,105.62,105.62,142.0,105.5495,105.5495,105.5495,105.5495,142.0
2016-04-08 11:20:00,105.35,105.35,105.3,105.3,300.0,105.2797,105.2797,105.2298,105.2298,300.0
2016-04-08 11:30:00,105.2,105.2,104.95,104.95,800.0,105.1298,105.1298,104.88,104.88,800.0
2016-04-08 11:40:00,104.74,104.74,104.74,104.74,300.0,104.6701,104.6701,104.6701,104.6701,300.0
2016-04-08 11:50:00,104.59,104.72,104.48,104.51,1429.0,104.5202,104.6501,104.4103,104.4403,1429.0
2016-04-08 12:00:00,104.73,104.73,104.49,104.49,400.0,104.6601,104.6601,104.4203,104.4203,400.0
2016-04-08 12:10:00,104.59,104.69,104.59,104.69,200.0,104.5202,104.6202,104.5202,104.6202,200.0
2016-04-08 12:20:00,104.46,104.58,104.46,104.58,2700.0,104.3903,104.5102,104.3903,104.5102,2700.0
2016-04-08 12:30:00,104.46,104.57,104.46,104.55,2500.0,104.3903,104.5002,104.3903,104.4803,2500.0
2016-04-08 12:40:00,104.66,104.67,104.54,104.59,2328.0,104.5902,104.6002,104.4703,104.5202,2328.0
2016-04-08 12:50:00,104.76,104.81,104.76,104.79,400.0,104.6901,104.7401,104.6901,104.7201,400.0
2016-04-08 13:00:00,104.88,104.88,104.87,104.88,200.0,104.81,104.81,104.8,104.81,200.0
2016-04-08 13:10:00,104.94,104.94,104.9,104.93,400.0,104.87,104.87,104.83,104.86,400.0
2016-04-08 13:20:00,104.91,105.01,104.9,105.01,240.0,104.84,104.94,104.83,104.94,240.0
2016-04-08 13:30:00,104.97,105.06,104.94,105.06,600.0,104.9,104.9899,104.87,104.9899,600.0
2016-04-08 13:40:00,105.06,105.19,105.06,105.14,900.0,104.9899,105.1198,104.9899,105.0699,900.0
2016-04-08 13:50:00,105.0,105.3,104.96,105.19,1300.0,104.93,105.2298,104.89,105.1198,1300.0
2016-04-08 14:00:00,105.16,105.33,105.1,105.16,2511.0,105.0899,105.2597,105.0299,105.0899,2511.0
2016-04-08 14:10:00,105.22,105.38,105.22,105.25,2062.0,105.1498,105.3097,105.1498,105.1798,2062.0
2016-04-08 14:20:00,105.2,105.38,105.2,105.38,200.0,105.1298,105.3097,105.1298,105.3097,200.0
2016-04-08 14:30:00,105.39,105.44,105.22,105.37,1400.0,105.3197,105.3697,105.1498,105.2997,1400.0
2016-04-08 14:40:00,105.43,105.44,105.3,105.3,500.0,105.3597,105.3697,105.2298,105.2298,500.0
2016-04-08 14:50:00,105.23,105.23,104.93,105.05,700.0,105.1598,105.1598,104.86,104.9799,700.0
2016-04-08 15:00:00,105.12,105.14,104.79,104.79,806.0,105.0499,105.0699,104.7201,104.7201,806.0
2016-04-08 15:10:00,104.76,104.82,104.66,104.7,706.0,104.6901,104.7501,104.5902,104.6302,706.0
2016-04-08 15:20:00,104.8,104.81,104.73,104.73,1649.0,104.7301,104.7401,104.6601,104.6601,1649.0
2016-04-08 15:30:00,104.71,104.71,104.51,104.58,1300.0,104.6402,104.6402,104.4403,104.5102,1300.0
2016-04-08 15:40:00,104.58,104.74,104.58,104.7,3250.0,104.5102,104.6701,104.5102,104.6302,3250.0
2016-04-08 15:50:00,104.69,104.83,104.67,104.82,5995.0,104.6202,104.7601,104.6002,104.7501,5995.0
2016-04-11 09:30:00,105.19,105.52,103.53,105.52,2001.0,105.1198,105.4496,103.4609,105.4496,2001.0
2016-04-11 09:40:00,104.95,105.73,104.82,104.83,875.0,104.88,105.6595,104.7501,104.7601,875.0
2016-04-11 09:50:00,104.65,104.65,104.61,104.61,200.0,104.5802,104.5802,104.5402,104.5402,200.0
2016-04-11 10:00:00,104.85,105.7,104.85,105.68,900.0,104.7801,105.6295,104.7801,105.6095,900.0
2016-04-11 10:10:00,105.44,105.68,105.44,105.68,600.0,105.3697,105.6095,105.3697,105.6095,600.0
2016-04-11 10:20:00,105.66,105.68,105.41,105.41,1471.0,105.5895,105.6095,105.3397,105.3397,1471.0
2016-04-11 10:30:00,105.34,105.34,105.32,105.34,400.0,105.2697,105.2697,105.2497,105.2697,400.0
2016-04-11 10:40:00,105.05,105.15,104.88,104.88,900.0,104.9799,105.0799,104.81,104.81,900.0
2016-04-11 10:50:00,104.83,104.85,104.73,104.73,800.0,104.7601,104.7801,104.6601,104.6601,800.0
2016-04-11 11:00:00,104.51,104.51,104.24,104.27,600.0,104.4403,104.4403,104.1705,104.2004,600.0
2016-04-11 11:10:00,104.24,104.37,104.24,104.37,200.0,104.1705,104.3004,104.1705,104.3004,200.0
2016-04-11 11:20:00,104.35,104.35,104.1,104.1,1500.0,104.2804,104.2804,104.0306,104.0306,1500.0
2016-04-11 11:30:00,104.19,104.19,103.63,103.63,1178.0,104.1205,104.1205,103.5609,103.5609,1178.0
2016-04-11 11:40:00,103.59,103.78,103.54,103.54,500.0,103.5209,103.7108,103.4709,103.4709,500.0
2016-04-11 11:50:00,103.75,103.82,103.57,103.65,1473.0,103.6808,103.7507,103.5009,103.5809,1473.0
2016-04-11 12:00:00,103.47,103.47,103.47,103.47,100.0,103.401,103.401,103.401,103.401,100.0
2016-04-11 12:10:00,103.56,103.83,103.55,103.62,6251.0,103.4909,103.7607,103.4809,103.5509,6251.0
2016-04-11 12:20:00,103.56,103.58,103.47,103.5,3900.0,103.4909,103.5109,103.401,103.431,3900.0
2016-04-11 12:30:00,103.49,103.6,103.49,103.58,500.0,103.421,103.5309,103.421,103.5109,500.0
2016-04-11 12:40:00,103.64,103.73,103.42,103.62,3603.0,103.5709,103.6608,103.351,103.5509,3603.0
2016-04-11 12:50:00,103.59,103.63,103.37,103.63,3650.0,103.5209,103.5609,103.301,103.5609,3650.0
2016-04-11 13:00:00,103.74,103.85,103.74,103.85,220.0,103.6708,103.7807,103.6708,103.7807,220.0
2016-04-11 13:10:00,103.95,104.27,103.95,103.99,2700.0,103.8807,104.2004,103.8807,103.9206,2700.0
2016-04-11 13:20:00,103.98,104.01,103.54,103.54,1131.0,103.9106,103.9406,103.4709,103.4709,1131.0
2016-04-11 13:30:00,103.86,103.86,103.69,103.81,2438.0,103.7907,103.7907,103.6208,103.7408,2438.0
2016-04-11 13:40:00,103.67,103.73,103.56,103.67,1409.0,103.6008,103.6608,103.4909,103.6008,1409.0
2016-04-11 13:50:00,103.67,103.67,103.67,103.67,0.0,103.6008,103.6008,103.6008,103.6008,0.0
2016-04-11 14:00:00,103.88,103.88,103.57,103.58,800.0,103.8107,103.8107,103.5009,103.5109,800.0
2016-04-11 14:10:00,103.67,104.01,103.67,103.67,1100.0,103.6008,103.9406,103.6008,103.6008,1100.0
2016-04-11 14:20:00,104.01,104.01,103.86,103.86,500.0,103.9406,103.9406,103.7907,103.7907,500.0
2016-04-11 14:30:00,103.91,104.07,103.87,104.07,778.0,103.8407,104.0006,103.8007,104.0006,778.0
2016-04-11 14:40:00,104.09,104.13,103.84,104.02,1200.0,104.0206,104.0605,103.7707,103.9506,1200.0
2016-04-11 14:50:00,103.94,104.07,103.69,104.07,1402.0,103.8707,104.0006,103.6208,104.0006,1402.0
2016-04-11 15:00:00,104.18,104.18,104.03,104.05,1000.0,104.1105,104.1105,103.9606,103.9806,1000.0
2016-04-11 15:10:00,103.76,103.92,103.76,103.92,1100.0,103.6908,103.8507,103.6908,103.8507,1100.0
2016-04-11 15:20:00,103.83,103.83,103.54,103.54,1887.0,103.7607,103.7607,103.4709,103.4709,1887.0
2016-04-11 15:30:00,103.54,103.6,103.51,103.52,1700.0,103.4709,103.5309,103.441,103.4509,1700.0
2016-04-11 15:40:00,103.44,103.5,103.33,103.48,4050.0,103.371,103.431,103.2611,103.411,4050.0
2016-04-11 15:50:00,103.67,103.67,103.31,103.31,10824.0,103.6008,103.6008,103.2411,103.2411,10824.0
2016-04-12 09:30:00,103.16,103.48,103.16,103.48,1387.0,103.0912,103.411,103.0912,103.411,1387.0
2016-04-12 09:40:00,103.18,103.4,102.77,102.98,939.0,103.1112,103.331,102.7014,102.9113,939.0
2016-04-12 09:50:00,103.25,103.73,103.03,103.64,15400.0,103.1811,103.6608,102.9613,103.5709,15400.0
2016-04-12 10:00:00,103.55,103.8,103.55,103.79,400.0,103.4809,103.7308,103.4809,103.7208,400.0
2016-04-12 10:10:00,103.94,103.95,103.42,103.47,1700.0,103.8707,103.8807,103.351,103.401,1700.0
2016-04-12 10:20:00,103.32,103.6,103.32,103.6,600.0,103.2511,103.5309,103.2511,103.5309,600.0
2016-04-12 10:30:00,104.0,104.01,103.75,103.75,500.0,103.9306,103.9406,103.6808,103.6808,500.0
2016-04-12 10:40:00,103.82,103.85,103.82,103.82,300.0,103.7507,103.7807,103.7507,103.7507,300.0
2016-04-12 10:50:00,104.29,104.67,104.29,104.66,1400.0,104.2204,104.6002,104.2204,104.5902,1400.0
2016-04-12 11:00:00,104.85,105.0,104.52,105.0,2770.0,104.7801,104.93,104.4503,104.93,2770.0
2016-04-12 11:10:00,105.0,105.14,104.95,105.07,1676.0,104.93,105.0699,104.88,104.9999,1676.0
2016-04-12 11:20:00,105.04,105.21,104.85,105.13,3700.0,104.9699,105.1398,104.7801,105.0599,3700.0
2016-04-12 11:30:00,105.12,105.16,105.01,105.01,2100.0,105.0499,105.0899,104.94,104.94,2100.0
2016-04-12 11:40:00,104.98,104.98,104.61,104.78,2500.0,104.91,104.91,104.5402,104.7101,2500.0
2016-04-12 11:50:00,104.78,104.78,104.78,104.78,0.0,104.7101,104.7101,104.7101,104.7101,0.0
2016-04-12 12:00:00,104.81,104.96,104.73,104.73,2900.0,104.7401,104.89,104.6601,104.6601,2900.0
2016-04-12 12:10:00,104.82,105.01,104.59,104.64,5754.0,104.7501,104.94,104.5202,104.5702,5754.0
2016-04-12 12:20:00,104.6,104.74,104.57,104.74,500.0,104.5302,104.6701,104.5002,104.6701,500.0
2016-04-12 12:30:00,104.8,104.81,104.66,104.73,800.0,104.7301,104.7401,104.5902,104.6601,800.0
2016-04-12 12:40:00,104.78,104.92,104.74,104.74,2200.0,104.7101,104.85,104.6701,104.6701,2200.0
2016-04-12 12:50:00,104.79,105.08,104.79,104.88,1722.0,104.7201,105.0099,104.7201,104.81,1722.0
2016-04-12 13:00:00,104.83,104.9,104.83,104.87,1000.0,104.7601,104.83,104.7601,104.8,1000.0
2016-04-12 13:10:00,104.81,104.88,104.51,104.51,1950.0,104.7401,104.81,104.4403,104.4403,1950.0
2016-04-12 13:20:00,104.45,104.5,104.3,104.3,899.0,104.3803,104.4303,104.2304,104.2304,899.0
2016-04-12 13:30:00,104.39,104.47,104.39,104.45,1313.0,104.3204,104.4003,104.3204,104.3803,1313.0
2016-04-12 13:40:00,104.51,104.57,104.38,104.38,1300.0,104.4403,104.5002,104.3104,104.3104,1300.0
2016-04-12 13:50:00,104.47,104.53,104.25,104.53,3462.0,104.4003,104.4603,104.1805,104.4603,3462.0
2016-04-12 14:00:00,104.48,104.62,104.45,104.57,1855.0,104.4103,104.5502,104.3803,104.5002,1855.0
2016-04-12 14:10:00,104.7,104.76,104.65,104.66,1609.0,104.6302,104.6901,104.5802,104.5902,1609.0
2016-04-12 14:20:00,104.63,104.63,104.46,104.51,2202.0,104.5602,104.5602,104.3903,104.4403,2202.0
2016-04-12 14:30:00,104.52,104.57,104.5,104.56,1954.0,104.4503,104.5002,104.4303,104.4903,1954.0
2016-04-12 14:40:00,104.65,104.65,104.45,104.45,1114.0,104.5802,104.5802,104.3803,104.3803,1114.0
2016-04-12 14:50:00,104.35,104.39,104.2,104.2,2430.0,104.2804,104.3204,104.1305,104.1305,2430.0
2016-04-12 15:00:00,104.3,104.7,104.3,104.46,9840.0,104.2304,104.6302,104.2304,104.3903,9840.0
2016-04-12 15:10:00,104.44,104.44,104.23,104.25,1100.0,104.3703,104.3703,104.1605,104.1805,1100.0
2016-04-12 15:20:00,104.3,104.35,104.0,104.0,2750.0,104.2304,104.2804,103.9306,103.9306,2750.0
2016-04-12 15:30:00,104.06,104.36,104.05,104.14,3000.0,103.9906,104.2904,103.9806,104.0705,3000.0
2016-04-12 15:40:00,104.14,104.27,104.04,104.1,3530.0,104.0705,104.2004,103.9706,104.0306,3530.0
2016-04-12 15:50:00,103.97,104.29,103.89,104.2,10768.0,103.9006,104.2204,103.8207,104.1305,10768.0
2016-04-13 09:30:00,105.03,105.03,104.1,104.11,1420.0,104.9599,104.9599,104.0306,104.0406,1420.0
2016-04-13 09:40:00,105.22,105.22,104.29,104.81,700.0,105.1498,105.1498,104.2204,104.7401,700.0
2016-04-13 09:50:00,104.66,105.1,104.57,104.87,4702.0,104.5902,105.0299,104.5002,104.8,4702.0
2016-04-13 10:00:00,105.11,105.32,104.66,104.66,9314.0,105.0399,105.2497,104.5902,104.5902,9314.0
2016-04-13 10:10:00,104.82,104.95,104.67,104.79,2200.0,104.7501,104.88,104.6002,104.7201,2200.0
2016-04-13 10:20:00,104.72,104.81,104.46,104.81,4454.0,104.6501,104.7401,104.3903,104.7401,4454.0
2016-04-13 10:30:00,104.42,104.69,104.4,104.54,2100.0,104.3503,104.6202,104.3304,104.4703,2100.0
2016-04-13 10:40:00,104.6,104.83,104.55,104.71,1600.0,104.5302,104.7601,104.4803,104.6402,1600.0
2016-04-13 10:50:00,104.62,104.84,104.55,104.59,2512.0,104.5502,104.7701,104.4803,104.5202,2512.0
2016-04-13 11:00:00,104.53,104.83,104.38,104.77,3702.0,104.4603,104.7601,104.3104,104.7001,3702.0
2016-04-13 11:10:00,104.69,104.9,104.69,104.89,1958.0,104.6202,104.83,104.6202,104.82,1958.0
2016-04-13 11:20:00,104.88,105.2,104.69,104.89,4300.0,104.81,105.1298,104.6202,104.82,4300.0
2016-04-13 11:30:00,104.89,105.33,104.88,105.33,3800.0,104.82,105.2597,104.81,105.2597,3800.0
2016-04-13 11:40:00,105.3,105.4,104.96,105.14,8085.0,105.2298,105.3297,104.89,105.0699,8085.0
2016-04-13 11:50:00,105.39,105.39,105.16,105.17,500.0,105.3197,105.3197,105.0899,105.0998,500.0
2016-04-13 12:00:00,105.17,105.18,104.98,105.18,800.0,105.0998,105.1098,104.91,105.1098,800.0
2016-04-13 12:10:00,105.14,105.24,105.07,105.07,2100.0,105.0699,105.1698,104.9999,104.9999,2100.0
2016-04-13 12:20:00,104.97,105.12,104.96,105.12,1000.0,104.9,105.0499,104.89,105.0499,1000.0
2016-04-13 12:30:00,105.08,105.09,104.92,104.92,400.0,105.0099,105.0199,104.85,104.85,400.0
2016-04-13 12:40:00,105.01,105.01,104.85,104.96,1300.0,104.94,104.94,104.7801,104.89,1300.0
2016-04-13 12:50:00,104.89,104.94,104.84,104.84,700.0,104.82,104.87,104.7701,104.7701,700.0
2016-04-13 13:00:00,104.91,105.08,104.91,104.94,1820.0,104.84,105.0099,104.84,104.87,1820.0
2016-04-13 13:10:00,104.91,104.96,104.91,104.96,800.0,104.84,104.89,104.84,104.89,800.0
2016-04-13 13:20:00,104.96,104.96,104.96,104.96,0.0,104.89,104.89,104.89,104.89,0.0
2016-04-13 13:30:00,105.03,105.16,104.9,104.94,3800.0,104.9599,105.0899,104.83,104.87,3800.0
2016-04-13 13:40:00,104.95,105.11,104.93,104.95,1600.0,104.88,105.0399,104.86,104.88,1600.0
2016-04-13 13:50:00,104.97,105.03,104.91,104.92,1900.0,104.9,104.9599,104.84,104.85,1900.0
2016-04-13 14:00:00,105.05,105.11,104.91,104.95,2076.0,104.9799,105.0399,104.84,104.88,2076.0
2016-04-13 14:10:00,105.11,105.13,104.94,105.11,1310.0,105.0399,105.0599,104.87,105.0399,1310.0
2016-04-13 14:20:00,105.09,105.09,105.09,105.09,198.0,105.0199,105.0199,105.0199,105.0199,198.0
2016-04-13 14:30:00,105.23,105.75,105.23,105.75,2350.0,105.1598,105.6795,105.1598,105.6795,2350.0
2016-04-13 14:40:00,105.95,106.03,105.72,105.72,2100.0,105.8793,105.9593,105.6495,105.6495,2100.0
2016-04-13 14:50:00,105.75,106.13,105.75,106.13,1753.0,105.6795,106.0592,105.6795,106.0592,1753.0
2016-04-13 15:00:00,105.95,106.24,105.93,106.0,4204.0,105.8793,106.1691,105.8593,105.9293,4204.0
2016-04-13 15:10:00,106.1,106.17,105.93,106.0,6646.0,106.0292,106.0992,105.8593,105.9293,6646.0
2016-04-13 15:20:00,106.03,106.2,105.96,106.09,4300.0,105.9593,106.1292,105.8893,106.0192,4300.0
2016-04-13 15:30:00,106.04,106.4,106.04,106.28,6005.0,105.9693,106.329,105.9693,106.2091,6005.0
2016-04-13 15:40:00,106.17,106.29,106.05,106.05,2963.0,106.0992,106.2191,105.9793,105.9793,2963.0
2016-04-13 15:50:00,106.1,106.28,106.01,106.25,10326.0,106.0292,106.2091,105.9393,106.1791,10326.0
2016-04-14 09:30:00,106.38,106.79,105.85,105.85,1537.0,106.309,106.7188,105.7794,105.7794,1537.0
2016-04-14 09:40:00,106.31,106.31,105.94,106.05,700.0,106.2391,106.2391,105.8693,105.9793,700.0
2016-04-14 09:50:00,106.18,106.19,105.68,105.99,1700.0,106.1092,106.1192,105.6095,105.9193,1700.0
2016-04-14 10:00:00,105.81,105.97,105.64,105.69,1800.0,105.7394,105.8993,105.5695,105.6195,1800.0
2016-04-14 10:10:00,105.69,105.69,105.49,105.49,600.0,105.6195,105.6195,105.4196,105.4196,600.0
2016-04-14 10:20:00,105.44,105.72,105.44,105.72,800.0,105.3697,105.6495,105.3697,105.6495,800.0
2016-04-14 10:30:00,105.97,106.04,105.68,105.69,1000.0,105.8993,105.9693,105.6095,105.6195,1000.0
2016-04-14 10:40:00,105.66,105.87,105.49,105.49,800.0,105.5895,105.7994,105.4196,105.4196,800.0
2016-04-14 10:50:00,105.78,105.94,105.46,105.81,5075.0,105.7094,105.8693,105.3897,105.7394,5075.0
2016-04-14 11:00:00,105.7,106.07,105.68,106.07,5563.0,105.6295,105.9992,105.6095,105.9992,5563.0
2016-04-14 11:10:00,106.08,106.36,106.08,106.36,400.0,106.0092,106.2891,106.0092,106.2891,400.0
2016-04-14 11:20:00,106.15,106.3,105.95,106.25,1800.0,106.0792,106.2291,105.8793,106.1791,1800.0
2016-04-14 11:30:00,106.44,106.74,106.42,106.67,1485.0,106.369,106.6688,106.349,106.5988,1485.0
2016-04-14 11:40:00,106.67,106.67,106.47,106.58,800.0,106.5988,106.5988,106.399,106.5089,800.0
2016-04-14 11:50:00,106.64,106.64,106.4,106.5,520.0,106.5689,106.5689,106.329,106.429,520.0
2016-04-14 12:00:00,106.32,106.33,106.29,106.33,300.0,106.2491,106.2591,106.2191,106.2591,300.0
2016-04-14 12:10:00,106.26,106.3,106.26,106.3,300.0,106.1891,106.2291,106.1891,106.2291,300.0
2016-04-14 12:20:00,106.11,106.23,106.11,106.23,200.0,106.0392,106.1591,106.0392,106.1591,200.0
2016-04-14 12:30:00,106.11,106.12,106.03,106.12,400.0,106.0392,106.0492,105.9593,106.0492,400.0
2016-04-14 12:40:00,106.11,106.26,106.11,106.24,800.0,106.0392,106.1891,106.0392,106.1691,800.0
2016-04-14 12:50:00,106.25,106.25,106.25,106.25,300.0,106.1791,106.1791,106.1791,106.1791,300.0
2016-04-14 13:00:00,106.34,106.44,106.33,106.44,400.0,106.2691,106.369,106.2591,106.369,400.0
2016-04-14 13:10:00,106.39,106.46,106.39,106.46,400.0,106.319,106.389,106.319,106.389,400.0
2016-04-14 13:20:00,106.48,106.48,106.48,106.48,100.0,106.409,106.409,106.409,106.409,100.0
2016-04-14 13:30:00,106.45,106.51,106.36,106.51,500.0,106.379,106.439,106.2891,106.439,500.0
2016-04-14 13:40:00,106.51,106.51,106.51,106.51,0.0,106.439,106.439,106.439,106.439,0.0
2016-04-14 13:50:00,106.39,106.39,106.06,106.17,3402.0,106.319,106.319,105.9893,106.0992,3402.0
2016-04-14 14:00:00,106.07,106.25,106.07,106.25,817.0,105.9992,106.1791,105.9992,106.1791,817.0
2016-04-14 14:10:00,106.3,106.3,106.24,106.29,400.0,106.2291,106.2291,106.1691,106.2191,400.0
2016-04-14 14:20:00,106.32,106.33,106.04,106.1,6233.0,106.2491,106.2591,105.9693,106.0292,6233.0
2016-04-14 14:30:00,106.0,106.06,105.9,106.06,801.0,105.9293,105.9893,105.8294,105.9893,801.0
2016-04-14 14:40:00,106.07,106.12,105.98,106.12,800.0,105.9992,106.0492,105.9093,106.0492,800.0
2016-04-14 14:50:00,106.09,106.29,106.08,106.09,1000.0,106.0192,106.2191,106.0092,106.0192,1000.0
2016-04-14 15:00:00,106.11,106.21,105.98,105.98,1100.0,106.0392,106.1392,105.9093,105.9093,1100.0
2016-04-14 15:10:00,105.91,106.02,105.9,105.93,1074.0,105.8394,105.9493,105.8294,105.8593,1074.0
2016-04-14 15:20:00,105.96,106.06,105.75,105.79,1664.0,105.8893,105.9893,105.6795,105.7194,1664.0
2016-04-14 15:30:00,105.89,106.1,105.8,105.95,4100.0,105.8194,106.0292,105.7294,105.8793,4100.0
2016-04-14 15:40:00,106.02,106.21,105.87,106.12,6579.0,105.9493,106.1392,105.7994,106.0492,6579.0
2016-04-14 15:50:00,106.13,106.18,105.93,106.11,10157.0,106.0592,106.1092,105.8593,106.0392,10157.0
2016-04-15 09:30:00,105.59,105.59,104.39,104.39,5853.0,105.5196,105.5196,104.3204,104.3204,5853.0
2016-04-15 09:40:00,106.16,106.16,106.16,106.16,100.0,106.0892,106.0892,106.0892,106.0892,100.0
2016-04-15 09:50:00,106.02,106.28,105.81,106.13,800.0,105.9493,106.2091,105.7394,106.0592,800.0
2016-04-15 10:00:00,106.35,106.82,106.29,106.3,2756.0,106.2791,106.7487,106.2191,106.2291,2756.0
2016-04-15 10:10:00,106.29,106.35,106.28,106.35,800.0,106.2191,106.2791,106.2091,106.2791,800.0
2016-04-15 10:20:00,106.41,106.59,106.41,106.53,1100.0,106.339,106.5189,106.339,106.4589,1100.0
2016-04-15 10:30:00,106.65,107.25,106.65,107.25,1267.0,106.5789,107.1785,106.5789,107.1785,1267.0
2016-04-15 10:40:00,107.05,107.12,106.53,106.53,2636.0,106.9786,107.0485,106.4589,106.4589,2636.0
2016-04-15 10:50:00,106.77,106.9,106.77,106.9,1054.0,106.6988,106.8287,106.6988,106.8287,1054.0
2016-04-15 11:00:00,106.83,106.9,106.76,106.88,1296.0,106.7587,106.8287,106.6888,106.8087,1296.0
2016-04-15 11:10:00,107.05,107.05,107.05,107.05,100.0,106.9786,106.9786,106.9786,106.9786,100.0
2016-04-15 11:20:00,106.97,107.03,106.96,106.98,600.0,106.8986,106.9586,106.8887,106.9086,600.0
2016-04-15 11:30:00,106.88,106.88,106.5,106.5,820.0,106.8087,106.8087,106.429,106.429,820.0
2016-04-15 11:40:00,106.49,106.5,106.39,106.5,600.0,106.419,106.429,106.319,106.429,600.0
2016-04-15 11:50:00,106.5,106.5,106.5,106.5,0.0,106.429,106.429,106.429,106.429,0.0
2016-04-15 12:00:00,106.38,106.69,106.38,106.49,1379.0,106.309,106.6188,106.309,106.419,1379.0
2016-04-15 12:10:00,106.69,106.7,106.63,106.69,900.0,106.6188,106.6288,106.5589,106.6188,900.0
2016-04-15 12:20:00,106.87,106.87,106.87,106.87,100.0,106.7987,106.7987,106.7987,106.7987,100.0
2016-04-15 12:30:00,106.76,106.79,106.58,106.66,2900.0,106.6888,106.7188,106.5089,106.5889,2900.0
2016-04-15 12:40:00,106.65,106.65,106.63,106.63,800.0,106.5789,106.5789,106.5589,106.5589,800.0
2016-04-15 12:50:00,106.7,106.78,106.68,106.78,1100.0,106.6288,106.7088,106.6088,106.7088,1100.0
2016-04-15 13:00:00,106.73,106.8,106.59,106.59,1619.0,106.6588,106.7288,106.5189,106.5189,1619.0
2016-04-15 13:10:00,106.54,106.54,106.46,106.47,262.0,106.4689,106.4689,106.389,106.399,262.0
2016-04-15 13:20:00,106.43,106.43,106.39,106.42,522.0,106.359,106.359,106.319,106.349,522.0
2016-04-15 13:30:00,106.33,106.47,106.33,106.4,1600.0,106.2591,106.399,106.2591,106.329,1600.0
2016-04-15 13:40:00,106.4,106.56,106.4,106.56,500.0,106.329,106.4889,106.329,106.4889,500.0
2016-04-15 13:50:00,106.59,106.94,106.5,106.82,3600.0,106.5189,106.8687,106.429,106.7487,3600.0
2016-04-15 14:00:00,106.88,107.01,106.87,106.91,2855.0,106.8087,106.9386,106.7987,106.8387,2855.0
2016-04-15 14:10:00,106.89,106.93,106.74,106.86,1300.0,106.8187,106.8587,106.6688,106.7887,1300.0
2016-04-15 14:20:00,106.85,106.97,106.85,106.97,821.0,106.7787,106.8986,106.7787,106.8986,821.0
2016-04-15 14:30:00,106.99,107.01,106.86,106.97,3000.0,106.9186,106.9386,106.7887,106.8986,3000.0
2016-04-15 14:40:00,106.92,106.92,106.48,106.63,16932.0,106.8487,106.8487,106.409,106.5589,16932.0
2016-04-15 14:50:00,106.63,106.74,106.52,106.71,5260.0,106.5589,106.6688,106.4489,106.6388,5260.0
2016-04-15 15:00:00,106.71,106.71,106.54,106.6,4007.0,106.6388,106.6388,106.4689,106.5289,4007.0
2016-04-15 15:10:00,106.62,106.65,106.0,106.04,7073.0,106.5489,106.5789,105.9293,105.9693,7073.0
2016-04-15 15:20:00,106.0,106.31,105.81,106.26,18509.0,105.9293,106.2391,105.7394,106.1891,18509.0
2016-04-15 15:30:00,106.3,106.51,106.24,106.24,5985.0,106.2291,106.439,106.1691,106.1691,5985.0
2016-04-15 15:40:00,106.23,106.23,105.78,105.78,8519.0,106.1591,106.1591,105.7094,105.7094,8519.0
2016-04-15 15:50:00,105.89,106.27,105.8,106.23,19811.0,105.8194,106.1991,105.7294,106.1591,19811.0
2016-04-18 09:30:00,105.89,105.89,105.51,105.51,421.0,105.8194,105.8194,105.4396,105.4396,421.0
2016-04-18 09:40:00,105.92,105.93,105.92,105.92,115.0,105.8493,105.8593,105.8493,105.8493,115.0
2016-04-18 09:50:00,106.02,107.07,106.01,107.07,200.0,105.9493,106.9986,105.9393,106.9986,200.0
2016-04-18 10:00:00,106.88,106.88,105.64,106.31,7500.0,106.8087,106.8087,105.5695,106.2391,7500.0
2016-04-18 10:10:00,106.15,106.55,106.15,106.55,1062.0,106.0792,106.4789,106.0792,106.4789,1062.0
2016-04-18 10:20:00,106.55,106.55,106.55,106.55,100.0,106.4789,106.4789,106.4789,106.4789,100.0
2016-04-18 10:30:00,106.55,106.55,106.55,106.55,211.0,106.4789,106.4789,106.4789,106.4789,211.0
2016-04-18 10:40:00,106.56,106.56,106.56,106.56,300.0,106.4889,106.4889,106.4889,106.4889,300.0
2016-04-18 10:50:00,106.81,107.11,106.8,107.11,500.0,106.7388,107.0386,106.7288,107.0386,500.0
2016-04-18 11:00:00,107.1,107.1,106.71,106.71,1500.0,107.0286,107.0286,106.6388,106.6388,1500.0
2016-04-18 11:10:00,106.25,106.57,106.01,106.01,2000.0,106.1791,106.4989,105.9393,105.9393,2000.0
2016-04-18 11:20:00,106.0,106.26,106.0,106.03,500.0,105.9293,106.1891,105.9293,105.9593,500.0
2016-04-18 11:30:00,106.02,106.25,105.6,105.6,1319.0,105.9493,106.1791,105.5296,105.5296,1319.0
2016-04-18 11:40:00,105.75,106.01,105.71,106.01,900.0,105.6795,105.9393,105.6395,105.9393,900.0
2016-04-18 11:50:00,105.9,105.94,105.74,105.83,1300.0,105.8294,105.8693,105.6695,105.7594,1300.0
2016-04-18 12:00:00,105.71,105.88,105.71,105.88,418.0,105.6395,105.8094,105.6395,105.8094,418.0
2016-04-18 12:10:00,105.94,106.25,105.94,106.15,2298.0,105.8693,106.1791,105.8693,106.0792,2298.0
2016-04-18 12:20:00,106.2,106.26,105.82,105.82,1900.0,106.1292,106.1891,105.7494,105.7494,1900.0
2016-04-18 12:30:00,105.88,106.24,105.88,106.11,1500.0,105.8094,106.1691,105.8094,106.0392,1500.0
2016-04-18 12:40:00,106.16,106.2,106.06,106.14,1000.0,106.0892,106.1292,105.9893,106.0692,1000.0
2016-04-18 12:50:00,106.07,106.17,105.91,106.1,4149.0,105.9992,106.0992,105.8394,106.0292,4149.0
2016-04-18 13:00:00,106.11,106.2,106.0,106.2,1800.0,106.0392,106.1292,105.9293,106.1292,1800.0
2016-04-18 13:10:00,106.21,106.21,106.07,106.07,300.0,106.1392,106.1392,105.9992,105.9992,300.0
2016-04-18 13:20:00,106.12,106.27,106.12,106.27,500.0,106.0492,106.1991,106.0492,106.1991,500.0
2016-04-18 13:30:00,106.24,106.24,106.0,106.0,1300.0,106.1691,106.1691,105.9293,105.9293,1300.0
2016-04-18 13:40:00,106.02,106.39,106.02,106.14,1434.0,105.9493,106.319,105.9493,106.0692,1434.0
2016-04-18 13:50:00,106.29,106.4,106.26,106.35,2519.0,106.2191,106.329,106.1891,106.2791,2519.0
2016-04-18 14:00:00,106.39,106.7,106.33,106.7,2900.0,106.319,106.6288,106.2591,106.6288,2900.0
2016-04-18 14:10:00,106.57,106.75,106.57,106.75,2300.0,106.4989,106.6788,106.4989,106.6788,2300.0
2016-04-18 14:20:00,106.81,107.07,106.81,106.93,1300.0,106.7388,106.9986,106.7388,106.8587,1300.0
2016-04-18 14:30:00,106.89,106.98,106.85,106.9,2500.0,106.8187,106.9086,106.7787,106.8287,2500.0
2016-04-18 14:40:00,106.94,107.02,106.78,107.02,1035.0,106.8687,106.9486,106.7088,106.9486,1035.0
2016-04-18 14:50:00,107.2,107.2,106.75,106.94,3190.0,107.1285,107.1285,106.6788,106.8687,3190.0
2016-04-18 15:00:00,106.93,106.97,106.66,106.67,3135.0,106.8587,106.8986,106.5889,106.5988,3135.0
2016-04-18 15:10:00,106.66,106.67,106.35,106.57,1320.0,106.5889,106.5988,106.2791,106.4989,1320.0
2016-04-18 15:20:00,106.58,106.71,106.38,106.5,13500.0,106.5089,106.6388,106.309,106.429,13500.0
2016-04-18 15:30:00,106.48,106.56,106.44,106.47,5100.0,106.409,106.4889,106.369,106.399,5100.0
2016-04-18 15:40:00,106.43,106.59,106.41,106.58,10000.0,106.359,106.5189,106.339,106.5089,10000.0
2016-04-18 15:50:00,106.63,106.81,106.54,106.77,12646.0,106.5589,106.7388,106.4689,106.6988,12646.0
2016-04-19 09:30:00,107.29,107.66,107.29,107.45,1589.0,107.2184,107.5882,107.2184,107.3783,1589.0
2016-04-19 09:40:00,107.34,107.78,107.21,107.46,1100.0,107.2684,107.7081,107.1385,107.3883,1100.0
2016-04-19 09:50:00,107.42,107.53,107.3,107.42,400.0,107.3483,107.4583,107.2284,107.3483,400.0
2016-04-19 10:00:00,107.43,107.64,107.4,107.64,2900.0,107.3583,107.5682,107.3284,107.5682,2900.0
2016-04-19 10:10:00,107.68,107.73,107.68,107.72,700.0,107.6082,107.6581,107.6082,107.6481,700.0
2016-04-19 10:20:00,107.91,108.11,107.85,108.11,600.0,107.838,108.0379,107.7781,108.0379,600.0
2016-04-19 10:30:00,107.96,108.11,107.77,107.91,1450.0,107.888,108.0379,107.6981,107.838,1450.0
2016-04-19 10:40:00,107.9,108.18,107.81,107.88,2676.0,107.828,108.1078,107.7381,107.808,2676.0
2016-04-19 10:50:00,107.88,108.09,107.88,108.09,1473.0,107.808,108.0179,107.808,108.0179,1473.0
2016-04-19 11:00:00,108.09,108.09,108.09,108.09,0.0,108.0179,108.0179,108.0179,108.0179,0.0
2016-04-19 11:10:00,108.07,108.19,107.85,107.86,3969.0,107.9979,108.1178,107.7781,107.788,3969.0
2016-04-19 11:20:00,107.73,107.77,107.59,107.77,1140.0,107.6581,107.6981,107.5182,107.6981,1140.0
2016-04-19 11:30:00,107.88,107.94,107.85,107.94,600.0,107.808,107.868,107.7781,107.868,600.0
2016-04-19 11:40:00,108.0,108.1,107.85,108.09,5100.0,107.928,108.0279,107.7781,108.0179,5100.0
2016-04-19 11:50:00,107.88,107.88,107.41,107.8,6500.0,107.808,107.808,107.3384,107.7281,6500.0
2016-04-19 12:00:00,107.63,107.63,107.21,107.21,800.0,107.5582,107.5582,107.1385,107.1385,800.0
2016-04-19 12:10:00,107.48,107.64,107.48,107.64,400.0,107.4083,107.5682,107.4083,107.5682,400.0
2016-04-19 12:20:00,107.67,107.69,107.56,107.69,600.0,107.5982,107.6182,107.4883,107.6182,600.0
2016-04-19 12:30:00,107.81,107.81,107.81,107.81,100.0,107.7381,107.7381,107.7381,107.7381,100.0
2016-04-19 12:40:00,107.83,107.83,107.49,107.65,738.0,107.7581,107.7581,107.4183,107.5782,738.0
2016-04-19 12:50:00,107.42,107.56,107.42,107.53,800.0,107.3483,107.4883,107.3483,107.4583,800.0
2016-04-19 13:00:00,107.74,107.74,107.41,107.41,1300.0,107.6681,107.6681,107.3384,107.3384,1300.0
2016-04-19 13:10:00,107.56,107.74,107.47,107.47,1070.0,107.4883,107.6681,107.3983,107.3983,1070.0
2016-04-19 13:20:00,107.65,107.86,107.65,107.85,1000.0,107.5782,107.788,107.5782,107.7781,1000.0
2016-04-19 13:30:00,107.61,107.77,107.61,107.77,300.0,107.5382,107.6981,107.5382,107.6981,300.0
2016-04-19 13:40:00,107.55,107.81,107.52,107.81,1320.0,107.4783,107.7381,107.4483,107.7381,1320.0
2016-04-19 13:50:00,107.77,107.97,107.66,107.92,10690.0,107.6981,107.898,107.5882,107.848,10690.0
2016-04-19 14:00:00,107.94,107.95,107.71,107.87,2364.0,107.868,107.878,107.6381,107.798,2364.0
2016-04-19 14:10:00,107.67,107.87,107.67,107.87,700.0,107.5982,107.798,107.5982,107.798,700.0
2016-04-19 14:20:00,107.72,107.78,107.46,107.6,2400.0,107.6481,107.7081,107.3883,107.5282,2400.0
2016-04-19 14:30:00,107.59,107.61,107.3,107.43,8745.0,107.5182,107.5382,107.2284,107.3583,8745.0
2016-04-19 14:40:00,107.52,107.89,107.42,107.87,7900.0,107.4483,107.818,107.3483,107.798,7900.0
2016-04-19 14:50:00,107.68,107.81,107.6,107.75,2000.0,107.6082,107.7381,107.5282,107.6781,2000.0
2016-04-19 15:00:00,107.59,107.7,107.39,107.69,1900.0,107.5182,107.6282,107.3184,107.6182,1900.0
2016-04-19 15:10:00,107.68,107.81,107.56,107.58,3240.0,107.6082,107.7381,107.4883,107.5082,3240.0
2016-04-19 15:20:00,107.67,107.67,107.37,107.43,6685.0,107.5982,107.5982,107.2984,107.3583,6685.0
2016-04-19 15:30:00,107.37,107.51,107.19,107.32,8323.0,107.2984,107.4383,107.1185,107.2484,8323.0
2016-04-19 15:40:00,107.37,107.4,107.25,107.39,10000.0,107.2984,107.3284,107.1785,107.3184,10000.0
2016-04-19 15:50:00,107.39,107.56,107.28,107.38,16804.0,107.3184,107.4883,107.2084,107.3084,16804.0
2016-04-20 09:30:00,107.84,108.08,107.84,107.93,1026.0,107.7681,108.0079,107.7681,107.858,1026.0
2016-04-20 09:40:00,107.94,107.94,107.83,107.91,300.0,107.868,107.868,107.7581,107.838,300.0
2016-04-20 09:50:00,107.8,107.8,106.89,107.49,1000.0,107.7281,107.7281,106.8187,107.4183,1000.0
2016-04-20 10:00:00,107.33,107.33,107.31,107.31,300.0,107.2584,107.2584,107.2384,107.2384,300.0
2016-04-20 10:10:00,107.2,107.47,107.1,107.22,6000.0,107.1285,107.3983,107.0286,107.1485,6000.0
2016-04-20 10:20:00,107.13,107.13,107.13,107.13,433.0,107.0585,107.0585,107.0585,107.0585,433.0
2016-04-20 10:30:00,107.07,107.07,106.96,106.96,300.0,106.9986,106.9986,106.8887,106.8887,300.0
2016-04-20 10:40:00,106.79,106.8,106.79,106.79,250.0,106.7188,106.7288,106.7188,106.7188,250.0
2016-04-20 10:50:00,106.68,106.9,106.66,106.81,3404.0,106.6088,106.8287,106.5889,106.7388,3404.0
2016-04-20 11:00:00,106.92,106.94,106.57,106.68,7900.0,106.8487,106.8687,106.4989,106.6088,7900.0
2016-04-20 11:10:00,106.69,106.95,106.69,106.95,1100.0,106.6188,106.8787,106.6188,106.8787,1100.0
2016-04-20 11:20:00,107.0,107.15,106.98,107.12,1500.0,106.9286,107.0785,106.9086,107.0485,1500.0
2016-04-20 11:30:00,107.07,107.35,107.02,107.27,2300.0,106.9986,107.2784,106.9486,107.1984,2300.0
2016-04-20 11:40:00,107.22,107.29,107.05,107.11,2748.0,107.1485,107.2184,106.9786,107.0386,2748.0
2016-04-20 11:50:00,107.1,107.22,107.06,107.15,2900.0,107.0286,107.1485,106.9886,107.0785,2900.0
2016-04-20 12:00:00,107.06,107.19,107.06,107.17,839.0,106.9886,107.1185,106.9886,107.0985,839.0
2016-04-20 12:10:00,107.15,107.17,106.96,107.1,6700.0,107.0785,107.0985,106.8887,107.0286,6700.0
2016-04-20 12:20:00,107.05,107.18,106.98,106.98,3300.0,106.9786,107.1085,106.9086,106.9086,3300.0
2016-04-20 12:30:00,107.16,107.17,107.06,107.06,230.0,107.0885,107.0985,106.9886,106.9886,230.0
2016-04-20 12:40:00,107.06,107.06,107.06,107.06,100.0,106.9886,106.9886,106.9886,106.9886,100.0
2016-04-20 12:50:00,107.06,107.06,107.06,107.06,0.0,106.9886,106.9886,106.9886,106.9886,0.0
2016-04-20 13:00:00,107.09,107.15,106.95,106.98,1800.0,107.0186,107.0785,106.8787,106.9086,1800.0
2016-04-20 13:10:00,106.98,107.14,106.98,107.14,1200.0,106.9086,107.0685,106.9086,107.0685,1200.0
2016-04-20 13:20:00,107.14,107.14,107.14,107.14,0.0,107.0685,107.0685,107.0685,107.0685,0.0
2016-04-20 13:30:00,107.14,107.18,106.87,107.09,3226.0,107.0685,107.1085,106.7987,107.0186,3226.0
2016-04-20 13:40:00,107.2,107.29,107.2,107.29,500.0,107.1285,107.2184,107.1285,107.2184,500.0
2016-04-20 13:50:00,107.4,107.54,107.4,107.54,750.0,107.3284,107.4683,107.3284,107.4683,750.0
2016-04-20 14:00:00,107.54,107.55,107.44,107.46,1300.0,107.4683,107.4783,107.3683,107.3883,1300.0
2016-04-20 14:10:00,107.4,107.6,107.37,107.57,1261.0,107.3284,107.5282,107.2984,107.4982,1261.0
2016-04-20 14:20:00,107.65,107.85,107.62,107.85,1215.0,107.5782,107.7781,107.5482,107.7781,1215.0
2016-04-20 14:30:00,107.89,107.94,107.81,107.94,5098.0,107.818,107.868,107.7381,107.868,5098.0
2016-04-20 14:40:00,107.99,108.01,107.99,108.01,300.0,107.918,107.9379,107.918,107.9379,300.0
2016-04-20 14:50:00,108.04,108.13,108.03,108.13,1000.0,107.9679,108.0579,107.9579,108.0579,1000.0
2016-04-20 15:00:00,108.23,108.3,107.96,107.96,1508.0,108.1578,108.2278,107.888,107.888,1508.0
2016-04-20 15:10:00,108.0,108.0,107.81,107.86,900.0,107.928,107.928,107.7381,107.788,900.0
2016-04-20 15:20:00,107.81,107.84,107.7,107.82,1600.0,107.7381,107.7681,107.6282,107.7481,1600.0
2016-04-20 15:30:00,107.81,107.95,107.78,107.91,5200.0,107.7381,107.878,107.7081,107.838,5200.0
2016-04-20 15:40:00,107.86,107.97,107.85,107.89,9322.0,107.788,107.898,107.7781,107.818,9322.0
2016-04-20 15:50:00,107.89,108.01,107.86,107.98,20934.0,107.818,107.9379,107.788,107.908,20934.0
2016-04-21 09:30:00,107.88,108.96,107.88,108.55,562.0,107.808,108.8873,107.808,108.4776,562.0
2016-04-21 09:40:00,108.55,109.25,107.7,107.8,4750.0,108.4776,109.1771,107.6282,107.7281,4750.0
2016-04-21 09:50:00,108.08,108.08,107.75,107.94,300.0,108.0079,108.0079,107.6781,107.868,300.0
2016-04-21 10:00:00,107.95,108.51,107.88,108.29,2400.0,107.878,108.4376,107.808,108.2178,2400.0
2016-04-21 10:10:00,108.39,108.54,108.34,108.54,1100.0,108.3177,108.4676,108.2677,108.4676,1100.0
2016-04-21 10:20:00,108.5,108.99,108.5,108.9,3000.0,108.4276,108.9173,108.4276,108.8274,3000.0
2016-04-21 10:30:00,108.74,108.82,108.74,108.82,500.0,108.6675,108.7474,108.6675,108.7474,500.0
2016-04-21 10:40:00,108.71,108.79,108.34,108.34,1400.0,108.6375,108.7174,108.2677,108.2677,1400.0
2016-04-21 10:50:00,108.47,108.65,108.34,108.49,2552.0,108.3976,108.5775,108.2677,108.4176,2552.0
2016-04-21 11:00:00,108.52,108.7,108.3,108.3,3020.0,108.4476,108.6275,108.2278,108.2278,3020.0
2016-04-21 11:10:00,108.31,108.32,108.04,108.06,1600.0,108.2377,108.2477,107.9679,107.9879,1600.0
2016-04-21 11:20:00,108.03,108.2,107.98,108.09,6947.0,107.9579,108.1278,107.908,108.0179,6947.0
2016-04-21 11:30:00,108.16,108.19,108.02,108.04,1500.0,108.0878,108.1178,107.9479,107.9679,1500.0
2016-04-21 11:40:00,108.09,108.25,108.04,108.04,18789.0,108.0179,108.1778,107.9679,107.9679,18789.0
2016-04-21 11:50:00,108.15,108.16,108.07,108.12,500.0,108.0779,108.0878,107.9979,108.0479,500.0
2016-04-21 12:00:00,108.0,108.07,107.96,108.06,3650.0,107.928,107.9979,107.888,107.9879,3650.0
2016-04-21 12:10:00,108.0,108.0,107.79,107.96,1100.0,107.928,107.928,107.7181,107.888,1100.0
2016-04-21 12:20:00,107.81,107.9,107.69,107.78,2750.0,107.7381,107.828,107.6182,107.7081,2750.0
2016-04-21 12:30:00,107.78,107.78,107.63,107.63,1800.0,107.7081,107.7081,107.5582,107.5582,1800.0
2016-04-21 12:40:00,107.67,107.67,107.67,107.67,100.0,107.5982,107.5982,107.5982,107.5982,100.0
2016-04-21 12:50:00,107.7,107.77,107.66,107.69,1620.0,107.6282,107.6981,107.5882,107.6182,1620.0
2016-04-21 13:00:00,107.73,108.06,107.73,107.81,1927.0,107.6581,107.9879,107.6581,107.7381,1927.0
2016-04-21 13:10:00,107.81,107.81,107.81,107.81,0.0,107.7381,107.7381,107.7381,107.7381,0.0
2016-04-21 13:20:00,107.8,107.84,107.76,107.8,1390.0,107.7281,107.7681,107.6881,107.7281,1390.0
2016-04-21 13:30:00,107.71,108.14,107.71,108.06,4204.0,107.6381,108.0679,107.6381,107.9879,4204.0
2016-04-21 13:40:00,108.08,108.19,107.8,108.01,2498.0,108.0079,108.1178,107.7281,107.9379,2498.0
2016-04-21 13:50:00,108.05,108.05,107.82,107.83,1700.0,107.9779,107.9779,107.7481,107.7581,1700.0
2016-04-21 14:00:00,107.72,107.8,107.65,107.73,2300.0,107.6481,107.7281,107.5782,107.6581,2300.0
2016-04-21 14:10:00,107.76,107.76,107.64,107.69,900.0,107.6881,107.6881,107.5682,107.6182,900.0
2016-04-21 14:20:00,107.71,107.9,107.68,107.68,2532.0,107.6381,107.828,107.6082,107.6082,2532.0
2016-04-21 14:30:00,107.44,107.44,107.42,107.42,373.0,107.3683,107.3683,107.3483,107.3483,373.0
2016-04-21 14:40:00,107.15,107.23,107.12,107.2,2802.0,107.0785,107.1585,107.0485,107.1285,2802.0
2016-04-21 14:50:00,107.3,107.31,107.3,107.31,300.0,107.2284,107.2384,107.2284,107.2384,300.0
2016-04-21 15:00:00,107.35,107.41,107.35,107.41,600.0,107.2784,107.3384,107.2784,107.3384,600.0
2016-04-21 15:10:00,107.44,107.46,107.35,107.35,800.0,107.3683,107.3883,107.2784,107.2784,800.0
2016-04-21 15:20:00,107.4,107.4,107.2,107.21,633.0,107.3284,107.3284,107.1285,107.1385,633.0
2016-04-21 15:30:00,107.18,107.27,107.07,107.12,4121.0,107.1085,107.1984,106.9986,107.0485,4121.0
2016-04-21 15:40:00,107.17,107.2,107.07,107.12,10811.0,107.0985,107.1285,106.9986,107.0485,10811.0
2016-04-21 15:50:00,107.11,107.25,107.06,107.18,16603.0,107.0386,107.1785,106.9886,107.1085,16603.0
2016-04-22 09:30:00,106.79,106.87,106.79,106.87,1042.0,106.7188,106.7987,106.7188,106.7987,1042.0
2016-04-22 09:40:00,107.27,107.27,106.89,106.89,200.0,107.1984,107.1984,106.8187,106.8187,200.0
2016-04-22 09:50:00,107.01,107.12,106.84,106.95,3670.0,106.9386,107.0485,106.7687,106.8787,3670.0
2016-04-22 10:00:00,106.77,106.77,106.75,106.75,200.0,106.6988,106.6988,106.6788,106.6788,200.0
2016-04-22 10:10:00,106.94,106.94,106.79,106.79,800.0,106.8687,106.8687,106.7188,106.7188,800.0
2016-04-22 10:20:00,106.72,106.82,106.62,106.72,2500.0,106.6488,106.7487,106.5489,106.6488,2500.0
2016-04-22 10:30:00,106.83,106.93,106.63,106.63,1085.0,106.7587,106.8587,106.5589,106.5589,1085.0
2016-04-22 10:40:00,106.51,106.51,106.04,106.05,1300.0,106.439,106.439,105.9693,105.9793,1300.0
2016-04-22 10:50:00,106.27,106.27,105.76,105.76,2200.0,106.1991,106.1991,105.6895,105.6895,2200.0
2016-04-22 11:00:00,105.85,105.9,105.57,105.71,6915.0,105.7794,105.8294,105.4996,105.6395,6915.0
2016-04-22 11:10:00,105.79,105.99,105.37,105.74,15002.0,105.7194,105.9193,105.2997,105.6695,15002.0
2016-04-22 11:20:00,105.49,105.51,105.43,105.43,3951.0,105.4196,105.4396,105.3597,105.3597,3951.0
2016-04-22 11:30:00,105.5,105.5,105.34,105.47,1200.0,105.4296,105.4296,105.2697,105.3996,1200.0
2016-04-22 11:40:00,105.44,105.52,105.39,105.4,3000.0,105.3697,105.4496,105.3197,105.3297,3000.0
2016-04-22 11:50:00,105.33,105.33,105.21,105.21,1510.0,105.2597,105.2597,105.1398,105.1398,1510.0
2016-04-22 12:00:00,105.15,105.15,104.96,105.1,1400.0,105.0799,105.0799,104.89,105.0299,1400.0
2016-04-22 12:10:00,105.11,105.34,105.09,105.13,500.0,105.0399,105.2697,105.0199,105.0599,500.0
2016-04-22 12:20:00,105.33,105.34,105.0,105.01,2300.0,105.2597,105.2697,104.93,104.94,2300.0
2016-04-22 12:30:00,104.95,105.12,104.95,105.06,1000.0,104.88,105.0499,104.88,104.9899,1000.0
2016-04-22 12:40:00,105.13,105.15,104.81,104.81,2308.0,105.0599,105.0799,104.7401,104.7401,2308.0
2016-04-22 12:50:00,104.95,105.2,104.94,105.08,2000.0,104.88,105.1298,104.87,105.0099,2000.0
2016-04-22 13:00:00,105.18,105.23,104.98,105.01,2677.0,105.1098,105.1598,104.91,104.94,2677.0
2016-04-22 13:10:00,105.1,105.1,104.79,104.79,2035.0,105.0299,105.0299,104.7201,104.7201,2035.0
2016-04-22 13:20:00,104.78,105.06,104.78,104.87,1925.0,104.7101,104.9899,104.7101,104.8,1925.0
2016-04-22 13:30:00,104.88,105.06,104.88,105.02,2300.0,104.81,104.9899,104.81,104.9499,2300.0
2016-04-22 13:40:00,105.06,105.19,105.01,105.18,6642.0,104.9899,105.1198,104.94,105.1098,6642.0
2016-04-22 13:50:00,105.11,105.59,105.11,105.4,3334.0,105.0399,105.5196,105.0399,105.3297,3334.0
2016-04-22 14:00:00,105.42,105.58,105.29,105.34,6892.0,105.3497,105.5096,105.2198,105.2697,6892.0
2016-04-22 14:10:00,105.35,105.5,105.35,105.49,2100.0,105.2797,105.4296,105.2797,105.4196,2100.0
2016-04-22 14:20:00,105.39,105.75,105.39,105.65,9200.0,105.3197,105.6795,105.3197,105.5795,9200.0
2016-04-22 14:30:00,105.6,105.65,105.46,105.5,4100.0,105.5296,105.5795,105.3897,105.4296,4100.0
2016-04-22 14:40:00,105.47,105.49,105.29,105.37,2700.0,105.3996,105.4196,105.2198,105.2997,2700.0
2016-04-22 14:50:00,105.37,105.45,105.37,105.43,2401.0,105.2997,105.3797,105.2997,105.3597,2401.0
2016-04-22 15:00:00,105.56,105.56,105.41,105.44,3459.0,105.4896,105.4896,105.3397,105.3697,3459.0
2016-04-22 15:10:00,105.45,105.52,105.26,105.27,8216.0,105.3797,105.4496,105.1898,105.1998,8216.0
2016-04-22 15:20:00,105.17,105.49,105.16,105.46,4465.0,105.0998,105.4196,105.0899,105.3897,4465.0
2016-04-22 15:30:00,105.46,105.47,105.19,105.32,7320.0,105.3897,105.3996,105.1198,105.2497,7320.0
2016-04-22 15:40:00,105.32,105.33,105.17,105.19,6377.0,105.2497,105.2597,105.0998,105.1198,6377.0
2016-04-22 15:50:00,105.17,105.44,105.15,105.42,18399.0,105.0998,105.3697,105.0799,105.3497,18399.0
2016-04-25 09:30:00,104.78,105.6,104.49,105.0,1900.0,104.7101,105.5296,104.4203,104.93,1900.0
2016-04-25 09:40:00,105.26,105.6,105.02,105.6,500.0,105.1898,105.5296,104.9499,105.5296,500.0
2016-04-25 09:50:00,105.58,105.58,104.63,105.16,2575.0,105.5096,105.5096,104.5602,105.0899,2575.0
2016-04-25 10:00:00,105.2,105.49,104.89,104.93,5048.0,105.1298,105.4196,104.82,104.86,5048.0
2016-04-25 10:10:00,104.86,105.07,104.59,104.94,10599.0,104.7901,104.9999,104.5202,104.87,10599.0
2016-04-25 10:20:00,104.93,105.0,104.87,104.88,900.0,104.86,104.93,104.8,104.81,900.0
2016-04-25 10:30:00,104.83,104.83,104.83,104.83,200.0,104.7601,104.7601,104.7601,104.7601,200.0
2016-04-25 10:40:00,104.82,105.13,104.8,105.13,1100.0,104.7501,105.0599,104.7301,105.0599,1100.0
2016-04-25 10:50:00,105.02,105.02,104.84,105.0,1310.0,104.9499,104.9499,104.7701,104.93,1310.0
2016-04-25 11:00:00,104.98,104.98,104.87,104.97,400.0,104.91,104.91,104.8,104.9,400.0
2016-04-25 11:10:00,104.97,104.97,104.97,104.97,100.0,104.9,104.9,104.9,104.9,100.0
2016-04-25 11:20:00,104.9,105.09,104.9,105.09,1000.0,104.83,105.0199,104.83,105.0199,1000.0
2016-04-25 11:30:00,105.15,105.27,105.0,105.06,3299.0,105.0799,105.1998,104.93,104.9899,3299.0
2016-04-25 11:40:00,105.0,105.03,104.9,104.99,1000.0,104.93,104.9599,104.83,104.92,1000.0
2016-04-25 11:50:00,104.91,105.12,104.9,105.0,300.0,104.84,105.0499,104.83,104.93,300.0
2016-04-25 12:00:00,104.94,105.16,104.93,105.11,3200.0,104.87,105.0899,104.86,105.0399,3200.0
2016-04-25 12:10:00,105.13,105.13,104.97,104.97,700.0,105.0599,105.0599,104.9,104.9,700.0
2016-04-25 12:20:00,105.07,105.07,105.07,105.07,100.0,104.9999,104.9999,104.9999,104.9999,100.0
2016-04-25 12:30:00,105.04,105.05,104.92,104.92,909.0,104.9699,104.9799,104.85,104.85,909.0
2016-04-25 12:40:00,104.87,104.89,104.82,104.82,1285.0,104.8,104.82,104.7501,104.7501,1285.0
2016-04-25 12:50:00,104.94,105.13,104.94,105.0,2405.0,104.87,105.0599,104.87,104.93,2405.0
2016-04-25 13:00:00,104.91,104.91,104.88,104.91,900.0,104.84,104.84,104.81,104.84,900.0
2016-04-25 13:10:00,104.96,104.98,104.9,104.91,500.0,104.89,104.91,104.83,104.84,500.0
2016-04-25 13:20:00,105.0,105.0,104.91,104.91,800.0,104.93,104.93,104.84,104.84,800.0
2016-04-25 13:30:00,104.91,104.91,104.91,104.91,0.0,104.84,104.84,104.84,104.84,0.0
2016-04-25 13:40:00,104.9,105.0,104.86,104.86,1000.0,104.83,104.93,104.7901,104.7901,1000.0
2016-04-25 13:50:00,104.97,104.97,104.84,104.85,1300.0,104.9,104.9,104.7701,104.7801,1300.0
2016-04-25 14:00:00,104.81,105.0,104.81,104.92,4900.0,104.7401,104.93,104.7401,104.85,4900.0
2016-04-25 14:10:00,104.98,105.05,104.96,104.98,490.0,104.91,104.9799,104.89,104.91,490.0
2016-04-25 14:20:00,105.0,105.12,104.93,105.12,3737.0,104.93,105.0499,104.86,105.0499,3737.0
2016-04-25 14:30:00,105.13,105.2,105.09,105.14,1500.0,105.0599,105.1298,105.0199,105.0699,1500.0
2016-04-25 14:40:00,105.14,105.15,105.06,105.09,2685.0,105.0699,105.0799,104.9899,105.0199,2685.0
2016-04-25 14:50:00,105.08,105.16,105.06,105.06,3891.0,105.0099,105.0899,104.9899,104.9899,3891.0
2016-04-25 15:00:00,105.07,105.07,104.94,104.94,400.0,104.9999,104.9999,104.87,104.87,400.0
2016-04-25 15:10:00,104.96,104.98,104.87,104.87,800.0,104.89,104.91,104.8,104.8,800.0
2016-04-25 15:20:00,104.92,105.01,104.9,104.93,1500.0,104.85,104.94,104.83,104.86,1500.0
2016-04-25 15:30:00,104.98,105.13,104.93,104.99,2500.0,104.91,105.0599,104.86,104.92,2500.0
2016-04-25 15:40:00,104.95,105.12,104.94,105.03,4169.0,104.88,105.0499,104.87,104.9599,4169.0
2016-04-25 15:50:00,105.08,105.15,104.83,105.11,24227.0,105.0099,105.0799,104.7601,105.0399,24227.0
2016-04-26 09:30:00,105.0,105.0,104.31,104.33,4067.0,104.93,104.93,104.2404,104.2604,4067.0
2016-04-26 09:40:00,104.34,104.34,104.32,104.33,1500.0,104.2704,104.2704,104.2504,104.2604,1500.0
2016-04-26 09:50:00,104.99,105.34,104.99,105.25,1600.0,104.92,105.2697,104.92,105.1798,1600.0
2016-04-26 10:00:00,105.23,105.47,105.13,105.13,1300.0,105.1598,105.3996,105.0599,105.0599,1300.0
2016-04-26 10:10:00,104.95,105.36,104.86,104.86,1177.0,104.88,105.2897,104.7901,104.7901,1177.0
2016-04-26 10:20:00,104.96,105.16,104.72,104.73,948.0,104.89,105.0899,104.6501,104.6601,948.0
2016-04-26 10:30:00,104.84,105.08,104.7,105.07,1200.0,104.7701,105.0099,104.6302,104.9999,1200.0
2016-04-26 10:40:00,105.08,105.22,104.93,105.0,2837.0,105.0099,105.1498,104.86,104.93,2837.0
2016-04-26 10:50:00,105.09,105.17,104.74,105.0,2300.0,105.0199,105.0998,104.6701,104.93,2300.0
2016-04-26 11:00:00,104.9,105.6,104.9,105.59,2134.0,104.83,105.5296,104.83,105.5196,2134.0
2016-04-26 11:10:00,105.59,105.66,105.16,105.47,2802.0,105.5196,105.5895,105.0899,105.3996,2802.0
2016-04-26 11:20:00,105.31,105.84,105.31,105.71,2782.0,105.2398,105.7694,105.2398,105.6395,2782.0
2016-04-26 11:30:00,105.67,105.84,105.58,105.66,2200.0,105.5995,105.7694,105.5096,105.5895,2200.0
2016-04-26 11:40:00,105.65,105.72,105.53,105.6,2900.0,105.5795,105.6495,105.4596,105.5296,2900.0
2016-04-26 11:50:00,105.6,105.77,105.49,105.67,3741.0,105.5296,105.6994,105.4196,105.5995,3741.0
2016-04-26 12:00:00,105.67,105.86,105.41,105.53,4000.0,105.5995,105.7894,105.3397,105.4596,4000.0
2016-04-26 12:10:00,105.56,105.82,105.51,105.78,2200.0,105.4896,105.7494,105.4396,105.7094,2200.0
2016-04-26 12:20:00,105.59,105.81,105.59,105.81,2115.0,105.5196,105.7394,105.5196,105.7394,2115.0
2016-04-26 12:30:00,105.75,105.92,105.6,105.83,3720.0,105.6795,105.8493,105.5296,105.7594,3720.0
2016-04-26 12:40:00,105.52,105.83,105.52,105.6,2660.0,105.4496,105.7594,105.4496,105.5296,2660.0
2016-04-26 12:50:00,105.74,105.74,105.56,105.6,1730.0,105.6695,105.6695,105.4896,105.5296,1730.0
2016-04-26 13:00:00,105.58,105.64,105.55,105.64,800.0,105.5096,105.5695,105.4796,105.5695,800.0
2016-04-26 13:10:00,105.67,105.78,105.49,105.6,7419.0,105.5995,105.7094,105.4196,105.5296,7419.0
2016-04-26 13:20:00,105.61,105.73,105.16,105.39,19451.0,105.5396,105.6595,105.0899,105.3197,19451.0
2016-04-26 13:30:00,105.41,105.66,105.41,105.56,1700.0,105.3397,105.5895,105.3397,105.4896,1700.0
2016-04-26 13:40:00,105.43,105.56,105.17,105.19,2040.0,105.3597,105.4896,105.0998,105.1198,2040.0
2016-04-26 13:50:00,105.33,105.37,105.1,105.2,2925.0,105.2597,105.2997,105.0299,105.1298,2925.0
2016-04-26 14:00:00,105.04,105.62,105.04,105.6,2000.0,104.9699,105.5495,104.9699,105.5296,2000.0
2016-04-26 14:10:00,105.58,105.64,105.43,105.52,5100.0,105.5096,105.5695,105.3597,105.4496,5100.0
2016-04-26 14:20:00,105.57,105.67,105.29,105.52,1600.0,105.4996,105.5995,105.2198,105.4496,1600.0
2016-04-26 14:30:00,105.51,105.66,105.31,105.42,4219.0,105.4396,105.5895,105.2398,105.3497,4219.0
2016-04-26 14:40:00,105.47,105.61,105.36,105.45,2000.0,105.3996,105.5396,105.2897,105.3797,2000.0
2016-04-26 14:50:00,105.3,105.64,105.28,105.64,2115.0,105.2298,105.5695,105.2098,105.5695,2115.0
2016-04-26 15:00:00,105.61,105.63,105.39,105.45,5895.0,105.5396,105.5595,105.3197,105.3797,5895.0
2016-04-26 15:10:00,105.55,105.61,105.28,105.4,4000.0,105.4796,105.5396,105.2098,105.3297,4000.0
2016-04-26 15:20:00,105.43,105.45,105.26,105.4,4700.0,105.3597,105.3797,105.1898,105.3297,4700.0
2016-04-26 15:30:00,105.34,105.54,105.33,105.33,10655.0,105.2697,105.4696,105.2597,105.2597,10655.0
2016-04-26 15:40:00,105.38,105.54,105.33,105.37,9354.0,105.3097,105.4696,105.2597,105.2997,9354.0
2016-04-26 15:50:00,105.32,105.51,105.29,105.4,28668.0,105.2497,105.4396,105.2198,105.3297,28668.0
2016-04-27 09:30:00,105.66,107.1,105.66,107.06,2364.0,105.5895,107.0286,105.5895,106.9886,2364.0
2016-04-27 09:40:00,106.87,106.88,106.06,106.06,4895.0,106.7987,106.8087,105.9893,105.9893,4895.0
2016-04-27 09:50:00,106.26,106.54,105.94,106.01,4400.0,106.1891,106.4689,105.8693,105.9393,4400.0
2016-04-27 10:00:00,105.9,106.08,105.64,105.64,5683.0,105.8294,106.0092,105.5695,105.5695,5683.0
2016-04-27 10:10:00,106.04,106.04,105.58,105.58,1000.0,105.9693,105.9693,105.5096,105.5096,1000.0
2016-04-27 10:20:00,105.28,105.33,105.02,105.2,1100.0,105.2098,105.2597,104.9499,105.1298,1100.0
2016-04-27 10:30:00,105.01,105.6,105.01,105.54,4200.0,104.94,105.5296,104.94,105.4696,4200.0
2016-04-27 10:40:00,105.35,105.39,104.99,105.27,4850.0,105.2797,105.3197,104.92,105.1998,4850.0
2016-04-27 10:50:00,105.27,105.55,105.26,105.3,913.0,105.1998,105.4796,105.1898,105.2298,913.0
2016-04-27 11:00:00,105.34,105.34,105.34,105.34,100.0,105.2697,105.2697,105.2697,105.2697,100.0
2016-04-27 11:10:00,105.63,105.67,105.63,105.67,300.0,105.5595,105.5995,105.5595,105.5995,300.0
2016-04-27 11:20:00,105.96,106.0,105.63,105.64,11939.0,105.8893,105.9293,105.5595,105.5695,11939.0
2016-04-27 11:30:00,105.62,105.72,105.35,105.72,5776.0,105.5495,105.6495,105.2797,105.6495,5776.0
2016-04-27 11:40:00,105.94,105.96,104.91,105.19,15715.0,105.8693,105.8893,104.84,105.1198,15715.0
2016-04-27 11:50:00,105.23,105.6,105.14,105.5,9600.0,105.1598,105.5296,105.0699,105.4296,9600.0
2016-04-27 12:00:00,105.42,105.68,105.42,105.68,300.0,105.3497,105.6095,105.3497,105.6095,300.0
2016-04-27 12:10:00,105.47,105.47,105.29,105.45,300.0,105.3996,105.3996,105.2198,105.3797,300.0
2016-04-27 12:20:00,105.45,105.62,105.45,105.46,1801.0,105.3797,105.5495,105.3797,105.3897,1801.0
2016-04-27 12:30:00,105.53,105.55,105.42,105.42,700.0,105.4596,105.4796,105.3497,105.3497,700.0
2016-04-27 12:40:00,105.52,105.52,105.27,105.28,1284.0,105.4496,105.4496,105.1998,105.2098,1284.0
2016-04-27 12:50:00,105.34,105.43,105.28,105.3,2200.0,105.2697,105.3597,105.2098,105.2298,2200.0
2016-04-27 13:00:00,105.3,105.3,105.17,105.17,1000.0,105.2298,105.2298,105.0998,105.0998,1000.0
2016-04-27 13:10:00,105.1,105.1,104.86,104.87,400.0,105.0299,105.0299,104.7901,104.8,400.0
2016-04-27 13:20:00,104.92,104.92,104.87,104.91,900.0,104.85,104.85,104.8,104.84,900.0
2016-04-27 13:30:00,104.98,105.24,104.98,105.24,2100.0,104.91,105.1698,104.91,105.1698,2100.0
2016-04-27 13:40:00,105.26,105.39,105.23,105.3,3000.0,105.1898,105.3197,105.1598,105.2298,3000.0
2016-04-27 13:50:00,105.3,105.34,105.19,105.19,1900.0,105.2298,105.2697,105.1198,105.1198,1900.0
2016-04-27 14:00:00,105.19,105.3,105.1,105.29,1600.0,105.1198,105.2298,105.0299,105.2198,1600.0
2016-04-27 14:10:00,105.38,105.52,105.31,105.52,3790.0,105.3097,105.4496,105.2398,105.4496,3790.0
2016-04-27 14:20:00,105.49,105.52,104.9,104.95,8121.0,105.4196,105.4496,104.83,104.88,8121.0
2016-04-27 14:30:00,105.01,105.01,104.74,104.77,2100.0,104.94,104.94,104.6701,104.7001,2100.0
2016-04-27 14:40:00,104.88,105.0,104.85,105.0,1200.0,104.81,104.93,104.7801,104.93,1200.0
2016-04-27 14:50:00,105.0,105.15,104.96,105.13,4200.0,104.93,105.0799,104.89,105.0599,4200.0
2016-04-27 15:00:00,105.15,105.32,105.03,105.22,10220.0,105.0799,105.2497,104.9599,105.1498,10220.0
2016-04-27 15:10:00,105.22,105.62,105.22,105.6,4800.0,105.1498,105.5495,105.1498,105.5296,4800.0
2016-04-27 15:20:00,105.47,105.69,105.38,105.48,9419.0,105.3996,105.6195,105.3097,105.4096,9419.0
2016-04-27 15:30:00,105.52,105.63,105.5,105.54,5200.0,105.4496,105.5595,105.4296,105.4696,5200.0
2016-04-27 15:40:00,105.54,105.65,105.46,105.54,5000.0,105.4696,105.5795,105.3897,105.4696,5000.0
2016-04-27 15:50:00,105.59,105.59,105.3,105.45,16305.0,105.5196,105.5196,105.2298,105.3797,16305.0
2016-04-28 09:30:00,104.76,104.83,104.45,104.46,1436.0,104.6901,104.7601,104.3803,104.3903,1436.0
2016-04-28 09:40:00,104.83,105.41,104.43,105.12,2400.0,104.7601,105.3397,104.3603,105.0499,2400.0
2016-04-28 09:50:00,105.12,105.18,105.05,105.07,1500.0,105.0499,105.1098,104.9799,104.9999,1500.0
2016-04-28 10:00:00,105.11,105.15,104.97,105.05,1400.0,105.0399,105.0799,104.9,104.9799,1400.0
2016-04-28 10:10:00,105.06,105.2,105.0,105.16,4100.0,104.9899,105.1298,104.93,105.0899,4100.0
2016-04-28 10:20:00,105.17,105.4,105.16,105.24,1919.0,105.0998,105.3297,105.0899,105.1698,1919.0
2016-04-28 10:30:00,105.25,105.32,105.19,105.19,3484.0,105.1798,105.2497,105.1198,105.1198,3484.0
2016-04-28 10:40:00,105.2,105.82,105.19,105.82,984.0,105.1298,105.7494,105.1198,105.7494,984.0
2016-04-28 10:50:00,105.89,106.11,105.89,106.11,845.0,105.8194,106.0392,105.8194,106.0392,845.0
2016-04-28 11:00:00,106.14,106.21,106.14,106.18,700.0,106.0692,106.1392,106.0692,106.1092,700.0
2016-04-28 11:10:00,106.07,106.22,106.05,106.17,1900.0,105.9992,106.1491,105.9793,106.0992,1900.0
2016-04-28 11:20:00,106.28,107.38,106.28,107.38,13500.0,106.2091,107.3084,106.2091,107.3084,13500.0
2016-04-28 11:30:00,107.47,107.65,107.26,107.5,3900.0,107.3983,107.5782,107.1885,107.4283,3900.0
2016-04-28 11:40:00,107.63,107.64,107.48,107.63,1880.0,107.5582,107.5682,107.4083,107.5582,1880.0
2016-04-28 11:50:00,107.74,107.82,107.72,107.79,500.0,107.6681,107.7481,107.6481,107.7181,500.0
2016-04-28 12:00:00,107.76,107.8,107.55,107.76,500.0,107.6881,107.7281,107.4783,107.6881,500.0
2016-04-28 12:10:00,107.58,107.59,107.37,107.44,2450.0,107.5082,107.5182,107.2984,107.3683,2450.0
2016-04-28 12:20:00,107.31,107.5,107.3,107.48,4150.0,107.2384,107.4283,107.2284,107.4083,4150.0
2016-04-28 12:30:00,107.49,107.5,107.35,107.5,9774.0,107.4183,107.4283,107.2784,107.4283,9774.0
2016-04-28 12:40:00,107.44,107.5,107.4,107.47,2499.0,107.3683,107.4283,107.3284,107.3983,2499.0
2016-04-28 12:50:00,107.42,107.5,107.29,107.29,4600.0,107.3483,107.4283,107.2184,107.2184,4600.0
2016-04-28 13:00:00,107.0,107.1,106.9,107.1,2557.0,106.9286,107.0286,106.8287,107.0286,2557.0
2016-04-28 13:10:00,107.02,107.1,106.93,107.1,400.0,106.9486,107.0286,106.8587,107.0286,400.0
2016-04-28 13:20:00,106.99,107.09,106.94,107.09,500.0,106.9186,107.0186,106.8687,107.0186,500.0
2016-04-28 13:30:00,107.1,107.24,106.94,106.95,9550.0,107.0286,107.1685,106.8687,106.8787,9550.0
2016-04-28 13:40:00,106.88,106.95,106.66,106.81,1500.0,106.8087,106.8787,106.5889,106.7388,1500.0
2016-04-28 13:50:00,106.92,107.0,106.66,106.74,1400.0,106.8487,106.9286,106.5889,106.6688,1400.0
2016-04-28 14:00:00,106.6,106.92,106.6,106.92,6650.0,106.5289,106.8487,106.5289,106.8487,6650.0
2016-04-28 14:10:00,106.92,106.92,106.92,106.92,0.0,106.8487,106.8487,106.8487,106.8487,0.0
2016-04-28 14:20:00,106.91,107.07,106.83,106.83,5600.0,106.8387,106.9986,106.7587,106.7587,5600.0
2016-04-28 14:30:00,106.69,106.95,106.61,106.66,7849.0,106.6188,106.8787,106.5389,106.5889,7849.0
2016-04-28 14:40:00,106.85,106.85,106.68,106.8,7100.0,106.7787,106.7787,106.6088,106.7288,7100.0
2016-04-28 14:50:00,106.78,106.82,106.75,106.82,4900.0,106.7088,106.7487,106.6788,106.7487,4900.0
2016-04-28 15:00:00,106.75,106.75,106.2,106.5,2556.0,106.6788,106.6788,106.1292,106.429,2556.0
2016-04-28 15:10:00,106.39,106.52,106.25,106.47,19237.0,106.319,106.4489,106.1791,106.399,19237.0
2016-04-28 15:20:00,106.46,106.48,106.24,106.33,5500.0,106.389,106.409,106.1691,106.2591,5500.0
2016-04-28 15:30:00,106.31,106.46,106.23,106.34,10547.0,106.2391,106.389,106.1591,106.2691,10547.0
2016-04-28 15:40:00,106.42,106.58,106.4,106.5,3820.0,106.349,106.5089,106.329,106.429,3820.0
2016-04-28 15:50:00,106.5,106.65,106.37,106.61,30689.0,106.429,106.5789,106.299,106.5389,30689.0
2016-04-29 09:30:00,106.09,106.91,106.09,106.91,534.0,106.0192,106.8387,106.0192,106.8387,534.0
2016-04-29 09:40:00,106.47,106.48,105.75,106.01,1900.0,106.399,106.409,105.6795,105.9393,1900.0
2016-04-29 09:50:00,106.04,106.14,105.86,106.14,1000.0,105.9693,106.0692,105.7894,106.0692,1000.0
2016-04-29 10:00:00,105.93,106.12,105.93,106.0,2800.0,105.8593,106.0492,105.8593,105.9293,2800.0
2016-04-29 10:10:00,106.01,106.29,106.01,106.17,1900.0,105.9393,106.2191,105.9393,106.0992,1900.0
2016-04-29 10:20:00,106.16,106.38,105.92,106.2,7100.0,106.0892,106.309,105.8493,106.1292,7100.0
2016-04-29 10:30:00,106.2,106.72,106.12,106.7,2500.0,106.1292,106.6488,106.0492,106.6288,2500.0
2016-04-29 10:40:00,106.57,106.58,106.34,106.34,400.0,106.4989,106.5089,106.2691,106.2691,400.0
2016-04-29 10:50:00,106.18,106.18,105.71,105.74,2585.0,106.1092,106.1092,105.6395,105.6695,2585.0
2016-04-29 11:00:00,105.67,105.85,105.5,105.73,4267.0,105.5995,105.7794,105.4296,105.6595,4267.0
2016-04-29 11:10:00,105.7,105.75,105.57,105.57,2053.0,105.6295,105.6795,105.4996,105.4996,2053.0
2016-04-29 11:20:00,105.5,105.72,105.5,105.72,1900.0,105.4296,105.6495,105.4296,105.6495,1900.0
2016-04-29 11:30:00,105.76,105.77,105.63,105.68,700.0,105.6895,105.6994,105.5595,105.6095,700.0
2016-04-29 11:40:00,105.68,105.89,105.51,105.89,7000.0,105.6095,105.8194,105.4396,105.8194,7000.0
2016-04-29 11:50:00,105.69,106.0,105.67,105.89,1900.0,105.6195,105.9293,105.5995,105.8194,1900.0
2016-04-29 12:00:00,105.89,105.98,105.71,105.88,1793.0,105.8194,105.9093,105.6395,105.8094,1793.0
2016-04-29 12:10:00,105.8,105.84,105.67,105.84,1500.0,105.7294,105.7694,105.5995,105.7694,1500.0
2016-04-29 12:20:00,106.07,106.14,105.85,106.07,1115.0,105.9992,106.0692,105.7794,105.9992,1115.0
2016-04-29 12:30:00,106.06,106.13,105.93,106.09,1000.0,105.9893,106.0592,105.8593,106.0192,1000.0
2016-04-29 12:40:00,106.08,106.08,105.88,106.0,2580.0,106.0092,106.0092,105.8094,105.9293,2580.0
2016-04-29 12:50:00,106.11,106.11,105.68,105.68,800.0,106.0392,106.0392,105.6095,105.6095,800.0
2016-04-29 13:00:00,105.84,105.96,105.84,105.96,1200.0,105.7694,105.8893,105.7694,105.8893,1200.0
2016-04-29 13:10:00,106.11,106.29,106.11,106.29,400.0,106.0392,106.2191,106.0392,106.2191,400.0
2016-04-29 13:20:00,106.34,106.44,106.19,106.3,2758.0,106.2691,106.369,106.1192,106.2291,2758.0
2016-04-29 13:30:00,106.39,106.44,106.29,106.44,1904.0,106.319,106.369,106.2191,106.369,1904.0
2016-04-29 13:40:00,106.47,106.47,106.28,106.41,1100.0,106.399,106.399,106.2091,106.339,1100.0
2016-04-29 13:50:00,106.42,106.48,106.13,106.13,2128.0,106.349,106.409,106.0592,106.0592,2128.0
2016-04-29 14:00:00,106.05,106.28,106.04,106.17,3300.0,105.9793,106.2091,105.9693,106.0992,3300.0
2016-04-29 14:10:00,106.03,106.12,105.96,106.07,3182.0,105.9593,106.0492,105.8893,105.9992,3182.0
2016-04-29 14:20:00,106.13,106.38,106.13,106.38,2035.0,106.0592,106.309,106.0592,106.309,2035.0
2016-04-29 14:30:00,106.31,106.33,106.18,106.25,1500.0,106.2391,106.2591,106.1092,106.1791,1500.0
2016-04-29 14:40:00,106.2,106.53,106.15,106.53,3265.0,106.1292,106.4589,106.0792,106.4589,3265.0
2016-04-29 14:50:00,106.46,106.53,106.1,106.1,4200.0,106.389,106.4589,106.0292,106.0292,4200.0
2016-04-29 15:00:00,106.27,106.32,106.11,106.27,4550.0,106.1991,106.2491,106.0392,106.1991,4550.0
2016-04-29 15:10:00,106.32,106.65,106.32,106.63,1500.0,106.2491,106.5789,106.2491,106.5589,1500.0
2016-04-29 15:20:00,106.62,106.62,106.38,106.51,2000.0,106.5489,106.5489,106.309,106.439,2000.0
2016-04-29 15:30:00,106.48,106.66,106.48,106.57,4001.0,106.409,106.5889,106.409,106.4989,4001.0
2016-04-29 15:40:00,106.6,106.9,106.55,106.55,4752.0,106.5289,106.8287,106.4789,106.4789,4752.0
2016-04-29 15:50:00,106.54,106.83,106.54,106.68,15188.0,106.4689,106.7587,106.4689,106.6088,15188.0
2016-05-02 09:30:00,107.0,107.44,106.17,107.42,4960.0,106.9286,107.3683,106.0992,107.3483,4960.0
2016-05-02 09:40:00,107.6,108.0,107.13,107.39,3100.0,107.5282,107.928,107.0585,107.3184,3100.0
2016-05-02 09:50:00,107.3,107.33,106.67,106.77,2900.0,107.2284,107.2584,106.5988,106.6988,2900.0
2016-05-02 10:00:00,106.78,107.47,106.78,107.35,1510.0,106.7088,107.3983,106.7088,107.2784,1510.0
2016-05-02 10:10:00,107.53,107.77,107.41,107.74,3500.0,107.4583,107.6981,107.3384,107.6681,3500.0
2016-05-02 10:20:00,107.67,107.74,107.27,107.54,11950.0,107.5982,107.6681,107.1984,107.4683,11950.0
2016-05-02 10:30:00,107.54,107.59,107.46,107.5,2600.0,107.4683,107.5182,107.3883,107.4283,2600.0
2016-05-02 10:40:00,107.51,107.59,107.44,107.53,2850.0,107.4383,107.5182,107.3683,107.4583,2850.0
2016-05-02 10:50:00,107.66,107.66,107.32,107.37,4820.0,107.5882,107.5882,107.2484,107.2984,4820.0
2016-05-02 11:00:00,107.33,107.51,107.32,107.46,4500.0,107.2584,107.4383,107.2484,107.3883,4500.0
2016-05-02 11:10:00,107.55,107.63,107.36,107.54,5242.0,107.4783,107.5582,107.2884,107.4683,5242.0
2016-05-02 11:20:00,107.71,108.13,107.71,108.01,3300.0,107.6381,108.0579,107.6381,107.9379,3300.0
2016-05-02 11:30:00,108.09,108.27,107.94,108.2,3803.0,108.0179,108.1978,107.868,108.1278,3803.0
2016-05-02 11:40:00,108.2,108.2,107.99,107.99,2900.0,108.1278,108.1278,107.918,107.918,2900.0
2016-05-02 11:50:00,108.11,108.11,107.59,107.59,5630.0,108.0379,108.0379,107.5182,107.5182,5630.0
2016-05-02 12:00:00,107.61,107.86,107.6,107.86,1300.0,107.5382,107.788,107.5282,107.788,1300.0
2016-05-02 12:10:00,107.84,107.86,107.71,107.79,3250.0,107.7681,107.788,107.6381,107.7181,3250.0
2016-05-02 12:20:00,107.84,108.06,107.74,107.74,2005.0,107.7681,107.9879,107.6681,107.6681,2005.0
2016-05-02 12:30:00,107.88,108.1,107.87,107.95,2345.0,107.808,108.0279,107.798,107.878,2345.0
2016-05-02 12:40:00,107.94,108.05,107.93,108.05,1350.0,107.868,107.9779,107.858,107.9779,1350.0
2016-05-02 12:50:00,108.08,108.08,107.92,107.92,3182.0,108.0079,108.0079,107.848,107.848,3182.0
2016-05-02 13:00:00,107.92,108.04,107.87,107.96,1558.0,107.848,107.9679,107.798,107.888,1558.0
2016-05-02 13:10:00,108.01,108.33,108.01,108.33,2100.0,107.9379,108.2577,107.9379,108.2577,2100.0
2016-05-02 13:20:00,108.31,108.46,108.2,108.26,3200.0,108.2377,108.3876,108.1278,108.1878,3200.0
2016-05-02 13:30:00,108.2,108.34,108.15,108.15,2500.0,108.1278,108.2677,108.0779,108.0779,2500.0
2016-05-02 13:40:00,108.22,108.32,108.22,108.32,2300.0,108.1478,108.2477,108.1478,108.2477,2300.0
2016-05-02 13:50:00,108.29,108.39,108.29,108.39,3000.0,108.2178,108.3177,108.2178,108.3177,3000.0
2016-05-02 14:00:00,108.31,108.6,108.21,108.5,5158.0,108.2377,108.5276,108.1378,108.4276,5158.0
2016-05-02 14:10:00,108.51,108.65,108.51,108.57,3700.0,108.4376,108.5775,108.4376,108.4976,3700.0
2016-05-02 14:20:00,108.58,108.72,108.58,108.67,1500.0,108.5076,108.6475,108.5076,108.5975,1500.0
2016-05-02 14:30:00,108.72,108.72,108.56,108.56,4528.0,108.6475,108.6475,108.4876,108.4876,4528.0
2016-05-02 14:40:00,108.57,108.71,108.57,108.66,2500.0,108.4976,108.6375,108.4976,108.5875,2500.0
2016-05-02 14:50:00,108.66,108.84,108.62,108.71,3652.0,108.5875,108.7674,108.5475,108.6375,3652.0
2016-05-02 15:00:00,108.63,108.86,108.62,108.81,5302.0,108.5575,108.7874,108.5475,108.7374,5302.0
2016-05-02 15:10:00,108.77,108.8,108.71,108.78,4125.0,108.6974,108.7274,108.6375,108.7074,4125.0
2016-05-02 15:20:00,108.83,109.02,108.83,109.02,5100.0,108.7574,108.9473,108.7574,108.9473,5100.0
2016-05-02 15:30:00,109.03,109.03,108.88,108.98,8037.0,108.9573,108.9573,108.8074,108.9073,8037.0
2016-05-02 15:40:00,108.96,108.99,108.86,108.89,9800.0,108.8873,108.9173,108.7874,108.8174,9800.0
2016-05-02 15:50:00,108.9,108.98,108.68,108.98,19695.0,108.8274,108.9073,108.6075,108.9073,19695.0
2016-05-03 09:30:00,108.32,108.95,107.49,107.62,3235.0,108.2477,108.8773,107.4183,107.5482,3235.0
2016-05-03 09:40:00,108.22,108.22,106.76,106.76,1600.0,108.1478,108.1478,106.6888,106.6888,1600.0
2016-05-03 09:50:00,106.73,107.17,106.52,106.89,2130.0,106.6588,107.0985,106.4489,106.8187,2130.0
2016-05-03 10:00:00,106.57,106.89,106.13,106.63,4667.0,106.4989,106.8187,106.0592,106.5589,4667.0
2016-05-03 10:10:00,106.66,106.66,106.3,106.66,1350.0,106.5889,106.5889,106.2291,106.5889,1350.0
2016-05-03 10:20:00,106.94,107.33,106.93,107.16,4550.0,106.8687,107.2584,106.8587,107.0885,4550.0
2016-05-03 10:30:00,107.31,107.31,106.85,106.89,1600.0,107.2384,107.2384,106.7787,106.8187,1600.0
2016-05-03 10:40:00,106.89,107.09,106.85,106.97,2800.0,106.8187,107.0186,106.7787,106.8986,2800.0
2016-05-03 10:50:00,106.98,106.98,106.61,106.73,6766.0,106.9086,106.9086,106.5389,106.6588,6766.0
2016-05-03 11:00:00,106.6,106.72,106.21,106.23,9318.0,106.5289,106.6488,106.1392,106.1591,9318.0
2016-05-03 11:10:00,106.21,106.22,105.46,105.63,5676.0,106.1392,106.1491,105.3897,105.5595,5676.0
2016-05-03 11:20:00,105.6,105.83,105.3,105.3,7300.0,105.5296,105.7594,105.2298,105.2298,7300.0
2016-05-03 11:30:00,105.11,105.32,105.03,105.14,1400.0,105.0399,105.2497,104.9599,105.0699,1400.0
2016-05-03 11:40:00,105.26,105.26,104.77,104.78,5750.0,105.1898,105.1898,104.7001,104.7101,5750.0
2016-05-03 11:50:00,104.79,104.88,104.42,104.43,4777.0,104.7201,104.81,104.3503,104.3603,4777.0
2016-05-03 12:00:00,104.91,104.91,104.71,104.75,600.0,104.84,104.84,104.6402,104.6801,600.0
2016-05-03 12:10:00,104.73,105.08,104.7,105.08,1301.0,104.6601,105.0099,104.6302,105.0099,1301.0
2016-05-03 12:20:00,104.98,105.21,104.9,105.21,1400.0,104.91,105.1398,104.83,105.1398,1400.0
2016-05-03 12:30:00,105.21,105.32,105.07,105.32,600.0,105.1398,105.2497,104.9999,105.2497,600.0
2016-05-03 12:40:00,105.33,105.33,105.27,105.31,600.0,105.2597,105.2597,105.1998,105.2398,600.0
2016-05-03 12:50:00,105.39,105.39,105.24,105.24,300.0,105.3197,105.3197,105.1698,105.1698,300.0
2016-05-03 13:00:00,105.26,105.52,105.18,105.52,1705.0,105.1898,105.4496,105.1098,105.4496,1705.0
2016-05-03 13:10:00,105.47,105.48,105.32,105.32,400.0,105.3996,105.4096,105.2497,105.2497,400.0
2016-05-03 13:20:00,105.45,105.5,105.24,105.43,1267.0,105.3797,105.4296,105.1698,105.3597,1267.0
2016-05-03 13:30:00,105.47,105.53,105.47,105.53,700.0,105.3996,105.4596,105.3996,105.4596,700.0
2016-05-03 13:40:00,105.57,105.64,105.57,105.64,300.0,105.4996,105.5695,105.4996,105.5695,300.0
2016-05-03 13:50:00,105.57,105.57,105.37,105.43,1800.0,105.4996,105.4996,105.2997,105.3597,1800.0
2016-05-03 14:00:00,105.46,105.56,105.4,105.47,800.0,105.3897,105.4896,105.3297,105.3996,800.0
2016-05-03 14:10:00,105.45,105.52,105.3,105.3,2114.0,105.3797,105.4496,105.2298,105.2298,2114.0
2016-05-03 14:20:00,105.21,105.39,105.21,105.29,2207.0,105.1398,105.3197,105.1398,105.2198,2207.0
2016-05-03 14:30:00,105.16,105.31,105.11,105.31,1100.0,105.0899,105.2398,105.0399,105.2398,1100.0
2016-05-03 14:40:00,105.26,105.34,105.16,105.16,1490.0,105.1898,105.2697,105.0899,105.0899,1490.0
2016-05-03 14:50:00,105.12,105.22,105.11,105.18,2239.0,105.0499,105.1498,105.0399,105.1098,2239.0
2016-05-03 15:00:00,105.21,105.35,105.19,105.35,900.0,105.1398,105.2797,105.1198,105.2797,900.0
2016-05-03 15:10:00,105.36,105.37,105.09,105.15,8190.0,105.2897,105.2997,105.0199,105.0799,8190.0
2016-05-03 15:20:00,105.09,105.28,105.09,105.24,2713.0,105.0199,105.2098,105.0199,105.1698,2713.0
2016-05-03 15:30:00,105.13,105.16,105.0,105.14,2100.0,105.0599,105.0899,104.93,105.0699,2100.0
2016-05-03 15:40:00,105.1,105.13,104.71,105.01,4800.0,105.0299,105.0599,104.6402,104.94,4800.0
2016-05-03 15:50:00,105.0,105.09,104.94,104.96,10347.0,104.93,105.0199,104.87,104.89,10347.0
2016-05-04 09:30:00,104.27,104.76,103.98,104.76,980.0,104.2004,104.6901,103.9106,104.6901,980.0
2016-05-04 09:40:00,104.71,104.71,104.71,104.71,100.0,104.6402,104.6402,104.6402,104.6402,100.0
2016-05-04 09:50:00,104.55,104.56,104.55,104.56,330.0,104.4803,104.4903,104.4803,104.4903,330.0
2016-05-04 10:00:00,104.99,104.99,104.62,104.62,874.0,104.92,104.92,104.5502,104.5502,874.0
2016-05-04 10:10:00,104.61,105.1,104.61,105.0,4290.0,104.5402,105.0299,104.5402,104.93,4290.0
2016-05-04 10:20:00,104.93,105.08,104.67,104.67,1022.0,104.86,105.0099,104.6002,104.6002,1022.0
2016-05-04 10:30:00,104.68,105.0,104.56,105.0,1882.0,104.6102,104.93,104.4903,104.93,1882.0
2016-05-04 10:40:00,105.07,105.1,104.91,104.98,785.0,104.9999,105.0299,104.84,104.91,785.0
2016-05-04 10:50:00,104.98,104.98,104.92,104.92,700.0,104.91,104.91,104.85,104.85,700.0
2016-05-04 11:00:00,104.95,104.95,104.87,104.87,721.0,104.88,104.88,104.8,104.8,721.0
2016-05-04 11:10:00,104.67,104.8,104.47,104.8,2475.0,104.6002,104.7301,104.4003,104.7301,2475.0
2016-05-04 11:20:00,104.71,104.86,104.5,104.72,996.0,104.6402,104.7901,104.4303,104.6501,996.0
2016-05-04 11:30:00,104.59,104.79,104.51,104.79,4400.0,104.5202,104.7201,104.4403,104.7201,4400.0
2016-05-04 11:40:00,104.75,104.75,104.62,104.68,500.0,104.6801,104.6801,104.5502,104.6102,500.0
2016-05-04 11:50:00,104.68,104.68,104.68,104.68,0.0,104.6102,104.6102,104.6102,104.6102,0.0
2016-05-04 12:00:00,104.69,104.75,104.36,104.37,1204.0,104.6202,104.6801,104.2904,104.3004,1204.0
2016-05-04 12:10:00,104.58,104.74,104.41,104.64,700.0,104.5102,104.6701,104.3404,104.5702,700.0
2016-05-04 12:20:00,104.48,104.61,104.47,104.53,700.0,104.4103,104.5402,104.4003,104.4603,700.0
2016-05-04 12:30:00,104.51,104.52,104.51,104.51,300.0,104.4403,104.4503,104.4403,104.4403,300.0
2016-05-04 12:40:00,104.5,104.5,104.41,104.42,300.0,104.4303,104.4303,104.3404,104.3503,300.0
2016-05-04 12:50:00,104.46,104.46,104.42,104.46,400.0,104.3903,104.3903,104.3503,104.3903,400.0
2016-05-04 13:00:00,104.37,104.48,104.37,104.37,400.0,104.3004,104.4103,104.3004,104.3004,400.0
2016-05-04 13:10:00,104.37,104.37,104.2,104.35,1500.0,104.3004,104.3004,104.1305,104.2804,1500.0
2016-05-04 13:20:00,104.31,104.64,104.31,104.56,2400.0,104.2404,104.5702,104.2404,104.4903,2400.0
2016-05-04 13:30:00,104.78,104.78,104.71,104.75,460.0,104.7101,104.7101,104.6402,104.6801,460.0
2016-05-04 13:40:00,104.7,104.7,104.59,104.59,590.0,104.6302,104.6302,104.5202,104.5202,590.0
2016-05-04 13:50:00,104.7,104.79,104.12,104.34,9404.0,104.6302,104.7201,104.0505,104.2704,9404.0
2016-05-04 14:00:00,104.2,104.2,103.89,104.06,2900.0,104.1305,104.1305,103.8207,103.9906,2900.0
2016-05-04 14:10:00,104.08,104.13,104.01,104.11,2676.0,104.0106,104.0605,103.9406,104.0406,2676.0
2016-05-04 14:20:00,104.11,104.35,104.11,104.3,1300.0,104.0406,104.2804,104.0406,104.2304,1300.0
2016-05-04 14:30:00,104.31,104.37,104.26,104.37,1320.0,104.2404,104.3004,104.1905,104.3004,1320.0
2016-05-04 14:40:00,104.4,104.41,104.31,104.34,1796.0,104.3304,104.3404,104.2404,104.2704,1796.0
2016-05-04 14:50:00,104.37,104.4,104.26,104.29,2900.0,104.3004,104.3304,104.1905,104.2204,2900.0
2016-05-04 15:00:00,104.27,104.4,104.11,104.34,4500.0,104.2004,104.3304,104.0406,104.2704,4500.0
2016-05-04 15:10:00,104.34,104.92,104.34,104.67,17360.0,104.2704,104.85,104.2704,104.6002,17360.0
2016-05-04 15:20:00,104.61,104.9,104.58,104.81,15552.0,104.5402,104.83,104.5102,104.7401,15552.0
2016-05-04 15:30:00,104.91,104.99,104.48,104.66,13657.0,104.84,104.92,104.4103,104.5902,13657.0
2016-05-04 15:40:00,104.59,104.72,104.54,104.72,8484.0,104.5202,104.6501,104.4703,104.6501,8484.0
2016-05-04 15:50:00,104.68,104.68,104.24,104.31,12076.0,104.6102,104.6102,104.1705,104.2404,12076.0
2016-05-05 09:30:00,106.32,106.35,104.2,105.44,12019.0,106.2491,106.2791,104.1305,105.3697,12019.0
2016-05-05 09:40:00,105.59,106.22,105.52,105.7,15210.0,105.5196,106.1491,105.4496,105.6295,15210.0
2016-05-05 09:50:00,106.0,106.0,105.07,105.4,9800.0,105.9293,105.9293,104.9999,105.3297,9800.0
2016-05-05 10:00:00,105.51,105.52,105.07,105.27,1056.0,105.4396,105.4496,104.9999,105.1998,1056.0
2016-05-05 10:10:00,105.34,105.82,105.3,105.75,15000.0,105.2697,105.7494,105.2298,105.6795,15000.0
2016-05-05 10:20:00,106.21,106.21,105.76,105.78,500.0,106.1392,106.1392,105.6895,105.7094,500.0
2016-05-05 10:30:00,106.04,106.23,105.89,106.06,1600.0,105.9693,106.1591,105.8194,105.9893,1600.0
2016-05-05 10:40:00,106.07,106.72,106.07,106.72,5600.0,105.9992,106.6488,105.9992,106.6488,5600.0
2016-05-05 10:50:00,106.65,106.82,106.52,106.56,4542.0,106.5789,106.7487,106.4489,106.4889,4542.0
2016-05-05 11:00:00,106.6,106.7,106.57,106.57,1000.0,106.5289,106.6288,106.4989,106.4989,1000.0
2016-05-05 11:10:00,106.6,106.6,106.54,106.55,2270.0,106.5289,106.5289,106.4689,106.4789,2270.0
2016-05-05 11:20:00,106.53,106.65,106.49,106.58,600.0,106.4589,106.5789,106.419,106.5089,600.0
2016-05-05 11:30:00,106.66,106.85,106.63,106.64,4075.0,106.5889,106.7787,106.5589,106.5689,4075.0
2016-05-05 11:40:00,106.63,106.75,106.62,106.7,1050.0,106.5589,106.6788,106.5489,106.6288,1050.0
2016-05-05 11:50:00,106.69,106.69,106.35,106.37,1400.0,106.6188,106.6188,106.2791,106.299,1400.0
2016-05-05 12:00:00,106.44,106.44,106.0,106.0,1700.0,106.369,106.369,105.9293,105.9293,1700.0
2016-05-05 12:10:00,106.0,106.67,106.0,106.59,11800.0,105.9293,106.5988,105.9293,106.5189,11800.0
2016-05-05 12:20:00,106.59,106.6,106.35,106.38,2839.0,106.5189,106.5289,106.2791,106.309,2839.0
2016-05-05 12:30:00,106.42,106.76,106.42,106.73,2200.0,106.349,106.6888,106.349,106.6588,2200.0
2016-05-05 12:40:00,106.7,107.0,106.61,106.81,7400.0,106.6288,106.9286,106.5389,106.7388,7400.0
2016-05-05 12:50:00,106.57,106.9,106.54,106.68,7500.0,106.4989,106.8287,106.4689,106.6088,7500.0
2016-05-05 13:00:00,106.54,106.77,106.46,106.59,2300.0,106.4689,106.6988,106.389,106.5189,2300.0
2016-05-05 13:10:00,106.76,106.88,106.61,106.82,3657.0,106.6888,106.8087,106.5389,106.7487,3657.0
2016-05-05 13:20:00,106.84,106.89,106.56,106.7,3800.0,106.7687,106.8187,106.4889,106.6288,3800.0
2016-05-05 13:30:00,106.76,106.89,106.75,106.82,2200.0,106.6888,106.8187,106.6788,106.7487,2200.0
2016-05-05 13:40:00,106.88,106.97,106.64,106.88,6390.0,106.8087,106.8986,106.5689,106.8087,6390.0
2016-05-05 13:50:00,106.76,106.91,106.54,106.64,6029.0,106.6888,106.8387,106.4689,106.5689,6029.0
2016-05-05 14:00:00,106.68,107.0,106.65,106.86,9298.0,106.6088,106.9286,106.5789,106.7887,9298.0
2016-05-05 14:10:00,106.85,107.16,106.76,107.0,10222.0,106.7787,107.0885,106.6888,106.9286,10222.0
2016-05-05 14:20:00,107.09,107.19,107.0,107.08,1736.0,107.0186,107.1185,106.9286,107.0086,1736.0
2016-05-05 14:30:00,107.12,107.22,107.01,107.22,1404.0,107.0485,107.1485,106.9386,107.1485,1404.0
2016-05-05 14:40:00,107.01,107.25,107.01,107.18,1108.0,106.9386,107.1785,106.9386,107.1085,1108.0
2016-05-05 14:50:00,107.21,107.29,107.01,107.01,1550.0,107.1385,107.2184,106.9386,106.9386,1550.0
2016-05-05 15:00:00,106.89,107.0,106.02,106.08,4339.0,106.8187,106.9286,105.9493,106.0092,4339.0
2016-05-05 15:10:00,106.01,106.43,106.0,106.26,9195.0,105.9393,106.359,105.9293,106.1891,9195.0
2016-05-05 15:20:00,106.27,106.37,106.17,106.24,7200.0,106.1991,106.299,106.0992,106.1691,7200.0
2016-05-05 15:30:00,106.17,106.4,106.15,106.28,10736.0,106.0992,106.329,106.0792,106.2091,10736.0
2016-05-05 15:40:00,106.29,106.63,106.21,106.46,16676.0,106.2191,106.5589,106.1392,106.389,16676.0
2016-05-05 15:50:00,106.39,106.51,106.02,106.15,32276.0,106.319,106.439,105.9493,106.0792,32276.0
2016-05-06 09:30:00,105.37,106.84,105.0,105.31,3481.0,105.2997,106.7687,104.93,105.2398,3481.0
2016-05-06 09:40:00,105.57,105.57,105.31,105.5,8738.0,105.4996,105.4996,105.2398,105.4296,8738.0
2016-05-06 09:50:00,105.51,105.57,105.44,105.45,6720.0,105.4396,105.4996,105.3697,105.3797,6720.0
2016-05-06 10:00:00,105.52,105.66,105.46,105.55,3400.0,105.4496,105.5895,105.3897,105.4796,3400.0
2016-05-06 10:10:00,105.48,105.52,105.07,105.07,6600.0,105.4096,105.4496,104.9999,104.9999,6600.0
2016-05-06 10:20:00,104.99,105.0,104.42,104.75,2700.0,104.92,104.93,104.3503,104.6801,2700.0
2016-05-06 10:30:00,104.66,104.87,104.5,104.52,3150.0,104.5902,104.8,104.4303,104.4503,3150.0
2016-05-06 10:40:00,104.6,104.8,104.52,104.76,6370.0,104.5302,104.7301,104.4503,104.6901,6370.0
2016-05-06 10:50:00,104.78,105.08,104.72,104.99,5516.0,104.7101,105.0099,104.6501,104.92,5516.0
2016-05-06 11:00:00,105.0,105.1,105.0,105.1,419.0,104.93,105.0299,104.93,105.0299,419.0
2016-05-06 11:10:00,105.12,105.22,105.0,105.22,2700.0,105.0499,105.1498,104.93,105.1498,2700.0
2016-05-06 11:20:00,105.18,105.26,105.18,105.26,1700.0,105.1098,105.1898,105.1098,105.1898,1700.0
2016-05-06 11:30:00,105.32,105.32,105.32,105.32,100.0,105.2497,105.2497,105.2497,105.2497,100.0
2016-05-06 11:40:00,105.5,105.5,105.29,105.29,400.0,105.4296,105.4296,105.2198,105.2198,400.0
2016-05-06 11:50:00,105.22,105.23,105.15,105.15,500.0,105.1498,105.1598,105.0799,105.0799,500.0
2016-05-06 12:00:00,105.0,105.09,105.0,105.08,1337.0,104.93,105.0199,104.93,105.0099,1337.0
2016-05-06 12:10:00,105.07,105.07,105.06,105.07,500.0,104.9999,104.9999,104.9899,104.9999,500.0
2016-05-06 12:20:00,105.12,105.17,105.12,105.17,300.0,105.0499,105.0998,105.0499,105.0998,300.0
2016-05-06 12:30:00,105.09,105.12,105.07,105.09,700.0,105.0199,105.0499,104.9999,105.0199,700.0
2016-05-06 12:40:00,105.13,105.31,105.1,105.19,1700.0,105.0599,105.2398,105.0299,105.1198,1700.0
2016-05-06 12:50:00,105.3,105.3,105.24,105.28,444.0,105.2298,105.2298,105.1698,105.2098,444.0
2016-05-06 13:00:00,105.38,105.58,105.38,105.58,1500.0,105.3097,105.5096,105.3097,105.5096,1500.0
2016-05-06 13:10:00,105.72,105.72,105.72,105.72,100.0,105.6495,105.6495,105.6495,105.6495,100.0
2016-05-06 13:20:00,105.68,105.75,105.64,105.75,800.0,105.6095,105.6795,105.5695,105.6795,800.0
2016-05-06 13:30:00,105.76,105.76,105.63,105.63,1000.0,105.6895,105.6895,105.5595,105.5595,1000.0
2016-05-06 13:40:00,105.6,105.7,105.46,105.7,700.0,105.5296,105.6295,105.3897,105.6295,700.0
2016-05-06 13:50:00,105.65,105.87,105.65,105.83,1460.0,105.5795,105.7994,105.5795,105.7594,1460.0
2016-05-06 14:00:00,105.94,106.0,105.91,105.99,1100.0,105.8693,105.9293,105.8394,105.9193,1100.0
2016-05-06 14:10:00,106.16,106.17,106.16,106.17,200.0,106.0892,106.0992,106.0892,106.0992,200.0
2016-05-06 14:20:00,106.11,106.11,105.83,105.84,1600.0,106.0392,106.0392,105.7594,105.7694,1600.0
2016-05-06 14:30:00,105.86,105.96,105.86,105.96,400.0,105.7894,105.8893,105.7894,105.8893,400.0
2016-05-06 14:40:00,105.87,106.12,105.87,106.03,1500.0,105.7994,106.0492,105.7994,105.9593,1500.0
2016-05-06 14:50:00,106.11,106.11,105.95,105.95,800.0,106.0392,106.0392,105.8793,105.8793,800.0
2016-05-06 15:00:00,105.91,105.99,105.88,105.93,900.0,105.8394,105.9193,105.8094,105.8593,900.0
2016-05-06 15:10:00,105.86,105.92,105.74,105.82,1500.0,105.7894,105.8493,105.6695,105.7494,1500.0
2016-05-06 15:20:00,105.85,105.85,105.81,105.82,300.0,105.7794,105.7794,105.7394,105.7494,300.0
2016-05-06 15:30:00,105.82,105.82,105.66,105.74,1700.0,105.7494,105.7494,105.5895,105.6695,1700.0
2016-05-06 15:40:00,105.67,105.78,105.66,105.69,2375.0,105.5995,105.7094,105.5895,105.6195,2375.0
2016-05-06 15:50:00,105.7,106.13,105.7,106.05,9728.0,105.6295,106.0592,105.6295,105.9793,9728.0
2016-05-09 09:40:00,106.31,107.66,106.31,107.66,2890.0,106.2391,107.5882,106.2391,107.5882,2890.0
2016-05-09 09:50:00,107.66,108.23,107.66,108.23,4383.0,107.5882,108.1578,107.5882,108.1578,4383.0
2016-05-09 10:00:00,108.32,108.46,108.19,108.32,3309.0,108.2477,108.3876,108.1178,108.2477,3309.0
2016-05-09 10:10:00,108.39,108.66,108.27,108.27,2600.0,108.3177,108.5875,108.1978,108.1978,2600.0
2016-05-09 10:20:00,108.24,108.41,107.6,107.73,4098.0,108.1678,108.3377,107.5282,107.6581,4098.0
2016-05-09 10:30:00,107.71,107.87,107.49,107.5,2250.0,107.6381,107.798,107.4183,107.4283,2250.0
2016-05-09 10:40:00,107.61,107.8,107.61,107.77,3900.0,107.5382,107.7281,107.5382,107.6981,3900.0
2016-05-09 10:50:00,107.74,107.85,107.51,107.75,3573.0,107.6681,107.7781,107.4383,107.6781,3573.0
2016-05-09 11:00:00,107.75,107.99,107.75,107.93,1704.0,107.6781,107.918,107.6781,107.858,1704.0
2016-05-09 11:10:00,107.96,107.96,107.62,107.72,929.0,107.888,107.888,107.5482,107.6481,929.0
2016-05-09 11:20:00,107.72,107.98,107.72,107.98,1200.0,107.6481,107.908,107.6481,107.908,1200.0
2016-05-09 11:30:00,107.98,108.1,107.85,108.1,4018.0,107.908,108.0279,107.7781,108.0279,4018.0
2016-05-09 11:40:00,108.23,108.5,108.23,108.5,1800.0,108.1578,108.4276,108.1578,108.4276,1800.0
2016-05-09 11:50:00,108.5,108.51,108.3,108.31,1640.0,108.4276,108.4376,108.2278,108.2377,1640.0
2016-05-09 12:00:00,108.26,108.48,108.26,108.43,2130.0,108.1878,108.4076,108.1878,108.3577,2130.0
2016-05-09 12:10:00,108.31,108.58,108.31,108.57,2294.0,108.2377,108.5076,108.2377,108.4976,2294.0
2016-05-09 12:20:00,108.66,108.86,108.63,108.72,6634.0,108.5875,108.7874,108.5575,108.6475,6634.0
2016-05-09 12:30:00,108.75,108.82,108.48,108.55,3050.0,108.6775,108.7474,108.4076,108.4776,3050.0
2016-05-09 12:40:00,108.57,108.62,108.44,108.6,3468.0,108.4976,108.5475,108.3677,108.5276,3468.0
2016-05-09 12:50:00,108.5,108.62,108.49,108.55,2405.0,108.4276,108.5475,108.4176,108.4776,2405.0
2016-05-09 13:00:00,108.63,108.81,108.62,108.81,1827.0,108.5575,108.7374,108.5475,108.7374,1827.0
2016-05-09 13:10:00,108.89,108.89,108.69,108.82,1291.0,108.8174,108.8174,108.6175,108.7474,1291.0
2016-05-09 13:20:00,108.83,108.84,108.57,108.57,1710.0,108.7574,108.7674,108.4976,108.4976,1710.0
2016-05-09 13:30:00,108.7,108.93,108.7,108.71,1735.0,108.6275,108.8573,108.6275,108.6375,1735.0
2016-05-09 13:40:00,108.74,108.79,108.69,108.72,2026.0,108.6675,108.7174,108.6175,108.6475,2026.0
2016-05-09 13:50:00,108.74,108.74,108.47,108.47,1850.0,108.6675,108.6675,108.3976,108.3976,1850.0
2016-05-09 14:00:00,108.54,108.63,108.5,108.5,1302.0,108.4676,108.5575,108.4276,108.4276,1302.0
2016-05-09 14:10:00,108.52,108.59,108.38,108.53,1271.0,108.4476,108.5176,108.3077,108.4576,1271.0
2016-05-09 14:20:00,108.44,108.67,108.42,108.52,1720.0,108.3677,108.5975,108.3477,108.4476,1720.0
2016-05-09 14:30:00,108.63,108.66,108.54,108.65,3404.0,108.5575,108.5875,108.4676,108.5775,3404.0
2016-05-09 14:40:00,108.65,108.65,108.28,108.51,6759.0,108.5775,108.5775,108.2078,108.4376,6759.0
2016-05-09 14:50:00,108.37,108.6,108.32,108.47,5607.0,108.2977,108.5276,108.2477,108.3976,5607.0
2016-05-09 15:00:00,108.51,108.51,108.4,108.4,1756.0,108.4376,108.4376,108.3277,108.3277,1756.0
2016-05-09 15:10:00,108.44,108.58,108.44,108.46,2650.0,108.3677,108.5076,108.3677,108.3876,2650.0
2016-05-09 15:20:00,108.25,108.43,108.25,108.4,1735.0,108.1778,108.3577,108.1778,108.3277,1735.0
2016-05-09 15:30:00,108.41,108.41,108.13,108.25,1900.0,108.3377,108.3377,108.0579,108.1778,1900.0
2016-05-09 15:40:00,108.25,108.25,107.91,107.92,3700.0,108.1778,108.1778,107.838,107.848,3700.0
2016-05-09 15:50:00,107.93,107.93,107.68,107.69,10783.0,107.858,107.858,107.6082,107.6182,10783.0
2016-05-10 09:30:00,108.0,108.17,107.87,108.17,3482.0,107.928,108.0978,107.798,108.0978,3482.0
2016-05-10 09:40:00,107.63,108.14,107.63,108.14,400.0,107.5582,108.0679,107.5582,108.0679,400.0
2016-05-10 09:50:00,108.4,108.4,107.97,107.97,1200.0,108.3277,108.3277,107.898,107.898,1200.0
2016-05-10 10:00:00,108.12,108.12,107.52,107.52,1200.0,108.0479,108.0479,107.4483,107.4483,1200.0
2016-05-10 10:10:00,107.55,107.6,107.51,107.6,900.0,107.4783,107.5282,107.4383,107.5282,900.0
2016-05-10 10:20:00,107.6,107.6,107.6,107.6,0.0,107.5282,107.5282,107.5282,107.5282,0.0
2016-05-10 10:30:00,107.71,107.95,107.66,107.95,828.0,107.6381,107.878,107.5882,107.878,828.0
2016-05-10 10:40:00,108.06,108.06,107.98,107.98,1880.0,107.9879,107.9879,107.908,107.908,1880.0
2016-05-10 10:50:00,107.96,108.19,107.95,108.19,3725.0,107.888,108.1178,107.878,108.1178,3725.0
2016-05-10 11:00:00,108.21,108.21,107.76,107.91,7481.0,108.1378,108.1378,107.6881,107.838,7481.0
2016-05-10 11:10:00,107.99,108.26,107.71,107.71,6466.0,107.918,108.1878,107.6381,107.6381,6466.0
2016-05-10 11:20:00,107.74,107.76,107.63,107.76,400.0,107.6681,107.6881,107.5582,107.6881,400.0
2016-05-10 11:30:00,107.84,107.96,107.84,107.89,1179.0,107.7681,107.888,107.7681,107.818,1179.0
2016-05-10 11:40:00,107.92,107.92,107.75,107.9,1478.0,107.848,107.848,107.6781,107.828,1478.0
2016-05-10 11:50:00,107.97,107.97,107.96,107.97,100.0,107.898,107.898,107.888,107.898,100.0
2016-05-10 12:00:00,108.07,108.38,108.07,108.38,600.0,107.9979,108.3077,107.9979,108.3077,600.0
2016-05-10 12:10:00,108.49,108.84,108.49,108.84,1200.0,108.4176,108.7674,108.4176,108.7674,1200.0
2016-05-10 12:20:00,108.83,109.12,108.7,109.01,3911.0,108.7574,109.0472,108.6275,108.9373,3911.0
2016-05-10 12:30:00,109.12,109.12,108.94,108.94,300.0,109.0472,109.0472,108.8673,108.8673,300.0
2016-05-10 12:40:00,108.89,108.9,108.89,108.89,100.0,108.8174,108.8274,108.8174,108.8174,100.0
2016-05-10 12:50:00,109.06,109.1,109.0,109.09,506.0,108.9872,109.0272,108.9273,109.0172,506.0
2016-05-10 13:00:00,109.2,109.2,109.06,109.06,200.0,109.1272,109.1272,108.9872,108.9872,200.0
2016-05-10 13:10:00,109.16,109.17,109.01,109.01,600.0,109.0872,109.0972,108.9373,108.9373,600.0
2016-05-10 13:20:00,108.87,108.87,108.87,108.87,100.0,108.7974,108.7974,108.7974,108.7974,100.0
2016-05-10 13:30:00,109.0,109.06,108.94,109.02,2348.0,108.9273,108.9872,108.8673,108.9473,2348.0
2016-05-10 13:40:00,108.87,108.87,108.87,108.87,100.0,108.7974,108.7974,108.7974,108.7974,100.0
2016-05-10 13:50:00,108.86,109.03,108.8,109.0,797.0,108.7874,108.9573,108.7274,108.9273,797.0
2016-05-10 14:00:00,108.8,108.99,108.8,108.84,872.0,108.7274,108.9173,108.7274,108.7674,872.0
2016-05-10 14:10:00,108.94,108.94,108.81,108.91,3448.0,108.8673,108.8673,108.7374,108.8373,3448.0
2016-05-10 14:20:00,108.98,108.98,108.95,108.95,300.0,108.9073,108.9073,108.8773,108.8773,300.0
2016-05-10 14:30:00,108.94,108.98,108.94,108.98,300.0,108.8673,108.9073,108.8673,108.9073,300.0
2016-05-10 14:40:00,108.99,109.0,108.94,108.98,1500.0,108.9173,108.9273,108.8673,108.9073,1500.0
2016-05-10 14:50:00,108.98,108.98,108.77,108.77,500.0,108.9073,108.9073,108.6974,108.6974,500.0
2016-05-10 15:00:00,108.87,108.92,108.86,108.91,400.0,108.7974,108.8473,108.7874,108.8373,400.0
2016-05-10 15:10:00,108.93,109.0,108.91,108.96,3376.0,108.8573,108.9273,108.8373,108.8873,3376.0
2016-05-10 15:20:00,108.9,108.9,108.83,108.83,3971.0,108.8274,108.8274,108.7574,108.7574,3971.0
2016-05-10 15:30:00,108.86,108.86,108.55,108.6,3700.0,108.7874,108.7874,108.4776,108.5276,3700.0
2016-05-10 15:40:00,108.64,109.16,108.64,109.0,5800.0,108.5675,109.0872,108.5675,108.9273,5800.0
2016-05-10 15:50:00,109.08,109.43,108.93,109.4,17395.0,109.0072,109.357,108.8573,109.327,17395.0
2016-05-11 09:30:00,109.3,109.3,109.3,109.3,5183.0,109.2271,109.2271,109.2271,109.2271,5183.0
2016-05-11 09:40:00,108.95,108.95,108.93,108.93,200.0,108.8773,108.8773,108.8573,108.8573,200.0
2016-05-11 09:50:00,108.96,109.19,108.95,108.97,4139.0,108.8873,109.1172,108.8773,108.8973,4139.0
2016-05-11 10:00:00,108.96,109.01,108.82,108.89,800.0,108.8873,108.9373,108.7474,108.8174,800.0
2016-05-11 10:10:00,108.89,108.89,108.89,108.89,0.0,108.8174,108.8174,108.8174,108.8174,0.0
2016-05-11 10:20:00,108.89,108.89,108.89,108.89,0.0,108.8174,108.8174,108.8174,108.8174,0.0
2016-05-11 10:30:00,109.25,109.29,109.25,109.29,500.0,109.1771,109.2171,109.1771,109.2171,500.0
2016-05-11 10:40:00,109.54,109.54,109.21,109.22,600.0,109.4669,109.4669,109.1371,109.1471,600.0
2016-05-11 10:50:00,109.49,109.49,109.21,109.28,2975.0,109.417,109.417,109.1371,109.2071,2975.0
2016-05-11 11:00:00,109.19,109.21,108.82,108.82,2908.0,109.1172,109.1371,108.7474,108.7474,2908.0
2016-05-11 11:10:00,108.86,108.86,108.85,108.86,100.0,108.7874,108.7874,108.7774,108.7874,100.0
2016-05-11 11:20:00,108.69,108.75,108.57,108.57,1096.0,108.6175,108.6775,108.4976,108.4976,1096.0
2016-05-11 11:30:00,108.6,108.61,108.39,108.49,1500.0,108.5276,108.5375,108.3177,108.4176,1500.0
2016-05-11 11:40:00,108.65,108.65,108.43,108.43,400.0,108.5775,108.5775,108.3577,108.3577,400.0
2016-05-11 11:50:00,108.38,108.46,108.23,108.23,600.0,108.3077,108.3876,108.1578,108.1578,600.0
2016-05-11 12:00:00,108.24,108.24,108.13,108.13,600.0,108.1678,108.1678,108.0579,108.0579,600.0
2016-05-11 12:10:00,108.13,108.13,108.13,108.13,0.0,108.0579,108.0579,108.0579,108.0579,0.0
2016-05-11 12:20:00,108.08,108.16,108.06,108.16,300.0,108.0079,108.0878,107.9879,108.0878,300.0
2016-05-11 12:30:00,108.17,108.23,108.17,108.2,600.0,108.0978,108.1578,108.0978,108.1278,600.0
2016-05-11 12:40:00,108.06,108.23,108.06,108.19,300.0,107.9879,108.1578,107.9879,108.1178,300.0
2016-05-11 12:50:00,108.11,108.15,108.0,108.0,700.0,108.0379,108.0779,107.928,107.928,700.0
2016-05-11 13:00:00,108.08,108.08,108.07,108.08,100.0,108.0079,108.0079,107.9979,108.0079,100.0
2016-05-11 13:10:00,108.1,108.16,108.09,108.16,300.0,108.0279,108.0878,108.0179,108.0878,300.0
2016-05-11 13:20:00,108.11,108.11,107.97,107.97,500.0,108.0379,108.0379,107.898,107.898,500.0
2016-05-11 13:30:00,108.08,108.08,108.04,108.04,300.0,108.0079,108.0079,107.9679,107.9679,300.0
2016-05-11 13:40:00,108.01,108.11,108.01,108.03,600.0,107.9379,108.0379,107.9379,107.9579,600.0
2016-05-11 13:50:00,108.01,108.01,107.81,107.81,2862.0,107.9379,107.9379,107.7381,107.7381,2862.0
2016-05-11 14:00:00,107.72,107.72,107.5,107.5,600.0,107.6481,107.6481,107.4283,107.4283,600.0
2016-05-11 14:10:00,107.5,107.59,107.41,107.42,2555.0,107.4283,107.5182,107.3384,107.3483,2555.0
2016-05-11 14:20:00,107.55,107.58,107.52,107.58,480.0,107.4783,107.5082,107.4483,107.5082,480.0
2016-05-11 14:30:00,107.6,107.66,107.49,107.49,800.0,107.5282,107.5882,107.4183,107.4183,800.0
2016-05-11 14:40:00,107.48,107.5,107.38,107.39,2208.0,107.4083,107.4283,107.3084,107.3184,2208.0
2016-05-11 14:50:00,107.33,107.52,107.33,107.51,1200.0,107.2584,107.4483,107.2584,107.4383,1200.0
2016-05-11 15:00:00,107.52,107.52,107.39,107.44,500.0,107.4483,107.4483,107.3184,107.3683,500.0
2016-05-11 15:10:00,107.5,107.78,107.5,107.69,900.0,107.4283,107.7081,107.4283,107.6182,900.0
2016-05-11 15:20:00,107.65,107.94,107.65,107.89,1400.0,107.5782,107.868,107.5782,107.818,1400.0
2016-05-11 15:30:00,107.95,108.16,107.95,108.14,2489.0,107.878,108.0878,107.878,108.0679,2489.0
2016-05-11 15:40:00,108.15,108.26,108.0,108.0,8600.0,108.0779,108.1878,107.928,107.928,8600.0
2016-05-11 15:50:00,107.97,108.05,107.96,108.03,11434.0,107.898,107.9779,107.888,107.9579,11434.0
2016-05-12 09:30:00,108.42,109.24,108.42,109.24,1211.0,108.3477,109.1671,108.3477,109.1671,1211.0
2016-05-12 09:40:00,108.84,108.9,108.84,108.9,700.0,108.7674,108.8274,108.7674,108.8274,700.0
2016-05-12 09:50:00,108.98,109.05,108.9,109.05,1803.0,108.9073,108.9773,108.8274,108.9773,1803.0
2016-05-12 10:00:00,108.79,108.85,108.65,108.85,524.0,108.7174,108.7774,108.5775,108.7774,524.0
2016-05-12 10:10:00,108.78,108.91,108.61,108.61,1705.0,108.7074,108.8373,108.5375,108.5375,1705.0
2016-05-12 10:20:00,108.64,108.64,108.43,108.44,3468.0,108.5675,108.5675,108.3577,108.3677,3468.0
2016-05-12 10:30:00,108.29,108.63,108.25,108.63,1100.0,108.2178,108.5575,108.1778,108.5575,1100.0
2016-05-12 10:40:00,108.55,108.55,108.37,108.37,477.0,108.4776,108.4776,108.2977,108.2977,477.0
2016-05-12 10:50:00,108.21,108.29,108.15,108.29,400.0,108.1378,108.2178,108.0779,108.2178,400.0
2016-05-12 11:00:00,108.25,108.25,108.09,108.09,300.0,108.1778,108.1778,108.0179,108.0179,300.0
2016-05-12 11:10:00,108.0,108.1,107.86,108.04,1660.0,107.928,108.0279,107.788,107.9679,1660.0
2016-05-12 11:20:00,108.05,108.24,108.0,108.02,1350.0,107.9779,108.1678,107.928,107.9479,1350.0
2016-05-12 11:30:00,108.01,108.35,107.95,108.35,1300.0,107.9379,108.2777,107.878,108.2777,1300.0
2016-05-12 11:40:00,108.22,108.22,107.96,108.03,1400.0,108.1478,108.1478,107.888,107.9579,1400.0
2016-05-12 11:50:00,108.11,108.21,108.01,108.01,1100.0,108.0379,108.1378,107.9379,107.9379,1100.0
2016-05-12 12:00:00,107.93,108.02,107.93,107.95,800.0,107.858,107.9479,107.858,107.878,800.0
2016-05-12 12:10:00,107.92,107.92,107.86,107.86,450.0,107.848,107.848,107.788,107.788,450.0
2016-05-12 12:20:00,107.98,108.0,107.95,107.98,632.0,107.908,107.928,107.878,107.908,632.0
2016-05-12 12:30:00,107.87,107.87,107.53,107.61,1205.0,107.798,107.798,107.4583,107.5382,1205.0
2016-05-12 12:40:00,107.6,107.97,107.56,107.93,1500.0,107.5282,107.898,107.4883,107.858,1500.0
2016-05-12 12:50:00,107.93,107.98,107.89,107.9,1000.0,107.858,107.908,107.818,107.828,1000.0
2016-05-12 13:00:00,107.88,108.02,107.77,107.9,1400.0,107.808,107.9479,107.6981,107.828,1400.0
2016-05-12 13:10:00,107.88,107.95,107.72,107.94,2800.0,107.808,107.878,107.6481,107.868,2800.0
2016-05-12 13:20:00,107.87,107.96,107.8,107.96,1370.0,107.798,107.888,107.7281,107.888,1370.0
2016-05-12 13:30:00,108.02,108.02,107.85,107.87,800.0,107.9479,107.9479,107.7781,107.798,800.0
2016-05-12 13:40:00,108.08,108.31,108.08,108.3,1200.0,108.0079,108.2377,108.0079,108.2278,1200.0
2016-05-12 13:50:00,108.4,108.44,108.24,108.44,1800.0,108.3277,108.3677,108.1678,108.3677,1800.0
2016-05-12 14:00:00,108.52,108.52,108.42,108.44,800.0,108.4476,108.4476,108.3477,108.3677,800.0
2016-05-12 14:10:00,108.55,109.13,108.55,109.13,1245.0,108.4776,109.0572,108.4776,109.0572,1245.0
2016-05-12 14:20:00,108.86,108.91,108.69,108.78,2000.0,108.7874,108.8373,108.6175,108.7074,2000.0
2016-05-12 14:30:00,108.78,108.98,108.68,108.97,2621.0,108.7074,108.9073,108.6075,108.8973,2621.0
2016-05-12 14:40:00,108.99,109.19,108.99,109.16,2300.0,108.9173,109.1172,108.9173,109.0872,2300.0
2016-05-12 14:50:00,109.16,109.25,108.97,108.97,1300.0,109.0872,109.1771,108.8973,108.8973,1300.0
2016-05-12 15:00:00,109.0,109.0,108.85,108.85,400.0,108.9273,108.9273,108.7774,108.7774,400.0
2016-05-12 15:10:00,108.88,108.88,108.87,108.87,400.0,108.8074,108.8074,108.7974,108.7974,400.0
2016-05-12 15:20:00,108.84,108.97,108.84,108.97,1200.0,108.7674,108.8973,108.7674,108.8973,1200.0
2016-05-12 15:30:00,109.0,109.0,108.82,108.82,2722.0,108.9273,108.9273,108.7474,108.7474,2722.0
2016-05-12 15:40:00,108.83,108.9,108.66,108.68,3237.0,108.7574,108.8274,108.5875,108.6075,3237.0
2016-05-12 15:50:00,108.59,108.83,108.55,108.83,8263.0,108.5176,108.7574,108.4776,108.7574,8263.0
2016-05-13 09:30:00,108.39,108.39,107.94,108.14,873.0,108.3177,108.3177,107.868,108.0679,873.0
2016-05-13 09:40:00,108.99,109.39,108.81,109.3,500.0,108.9173,109.317,108.7374,109.2271,500.0
2016-05-13 09:50:00,108.6,109.36,108.6,109.36,4483.0,108.5276,109.287,108.5276,109.287,4483.0
2016-05-13 10:00:00,109.36,109.65,109.32,109.5,2403.0,109.287,109.5769,109.2471,109.427,2403.0
2016-05-13 10:10:00,109.51,110.95,109.42,110.46,37557.0,109.4369,110.876,109.347,110.3863,37557.0
2016-05-13 10:20:00,110.6,110.64,110.06,110.49,10875.0,110.5262,110.5662,109.9866,110.4163,10875.0
2016-05-13 10:30:00,110.39,110.52,110.27,110.52,2300.0,110.3164,110.4463,110.1964,110.4463,2300.0
2016-05-13 10:40:00,110.38,110.49,109.81,109.81,19815.0,110.3064,110.4163,109.7367,109.7367,19815.0
2016-05-13 10:50:00,109.62,109.69,109.54,109.54,1800.0,109.5469,109.6168,109.4669,109.4669,1800.0
2016-05-13 11:00:00,109.67,109.67,109.5,109.56,1790.0,109.5968,109.5968,109.427,109.4869,1790.0
2016-05-13 11:10:00,109.48,109.5,109.06,109.06,4618.0,109.407,109.427,108.9872,108.9872,4618.0
2016-05-13 11:20:00,109.16,109.37,109.03,109.35,2500.0,109.0872,109.297,108.9573,109.2771,2500.0
2016-05-13 11:30:00,109.33,109.59,109.21,109.59,5278.0,109.2571,109.5169,109.1371,109.5169,5278.0
2016-05-13 11:40:00,109.71,110.06,109.71,110.06,1600.0,109.6368,109.9866,109.6368,109.9866,1600.0
2016-05-13 11:50:00,110.01,110.02,109.85,109.85,2481.0,109.9366,109.9466,109.7767,109.7767,2481.0
2016-05-13 12:00:00,109.82,110.08,109.82,110.0,1100.0,109.7467,110.0066,109.7467,109.9266,1100.0
2016-05-13 12:10:00,110.0,110.13,110.0,110.12,1564.0,109.9266,110.0565,109.9266,110.0465,1564.0
2016-05-13 12:20:00,110.13,110.24,110.08,110.15,610.0,110.0565,110.1665,110.0066,110.0765,610.0
2016-05-13 12:30:00,110.22,110.46,110.22,110.38,900.0,110.1465,110.3863,110.1465,110.3064,900.0
2016-05-13 12:40:00,110.23,110.32,110.19,110.32,1900.0,110.1565,110.2464,110.1165,110.2464,1900.0
2016-05-13 12:50:00,110.23,110.23,110.21,110.21,800.0,110.1565,110.1565,110.1365,110.1365,800.0
2016-05-13 13:00:00,110.23,110.49,110.2,110.24,2892.0,110.1565,110.4163,110.1265,110.1665,2892.0
2016-05-13 13:10:00,110.25,110.28,110.18,110.22,2941.0,110.1765,110.2064,110.1065,110.1465,2941.0
2016-05-13 13:20:00,110.22,110.23,110.07,110.14,9700.0,110.1465,110.1565,109.9966,110.0665,9700.0
2016-05-13 13:30:00,110.02,110.02,109.6,109.6,2667.0,109.9466,109.9466,109.5269,109.5269,2667.0
2016-05-13 13:40:00,109.54,109.59,109.28,109.59,1250.0,109.4669,109.5169,109.2071,109.5169,1250.0
2016-05-13 13:50:00,109.54,109.54,109.25,109.46,1600.0,109.4669,109.4669,109.1771,109.387,1600.0
2016-05-13 14:00:00,109.5,109.68,109.5,109.68,1550.0,109.427,109.6068,109.427,109.6068,1550.0
2016-05-13 14:10:00,109.58,109.66,109.52,109.52,1300.0,109.5069,109.5868,109.4469,109.4469,1300.0
2016-05-13 14:20:00,109.42,109.42,109.3,109.3,2100.0,109.347,109.347,109.2271,109.2271,2100.0
2016-05-13 14:30:00,109.32,109.37,109.13,109.28,2702.0,109.2471,109.297,109.0572,109.2071,2702.0
2016-05-13 14:40:00,109.23,109.23,108.92,109.01,3273.0,109.1571,109.1571,108.8473,108.9373,3273.0
2016-05-13 14:50:00,108.95,109.02,108.83,109.01,3574.0,108.8773,108.9473,108.7574,108.9373,3574.0
2016-05-13 15:00:00,109.0,109.22,108.96,109.15,3009.0,108.9273,109.1471,108.8873,109.0772,3009.0
2016-05-13 15:10:00,109.06,109.3,109.06,109.23,4164.0,108.9872,109.2271,108.9872,109.1571,4164.0
2016-05-13 15:20:00,109.2,109.26,109.15,109.21,3116.0,109.1272,109.1871,109.0772,109.1371,3116.0
2016-05-13 15:30:00,109.27,109.36,109.18,109.23,3605.0,109.1971,109.287,109.1072,109.1571,3605.0
2016-05-13 15:40:00,109.23,109.33,109.22,109.28,5600.0,109.1571,109.2571,109.1471,109.2071,5600.0
2016-05-13 15:50:00,109.3,109.36,109.08,109.14,21533.0,109.2271,109.287,109.0072,109.0672,21533.0
2016-05-16 09:30:00,109.14,109.52,108.77,108.77,3723.0,109.0672,109.4469,108.6974,108.6974,3723.0
2016-05-16 09:40:00,108.97,109.04,108.66,108.66,1200.0,108.8973,108.9673,108.5875,108.5875,1200.0
2016-05-16 09:50:00,108.82,108.82,108.36,108.36,3638.0,108.7474,108.7474,108.2877,108.2877,3638.0
2016-05-16 10:00:00,108.61,108.61,108.39,108.4,2600.0,108.5375,108.5375,108.3177,108.3277,2600.0
2016-05-16 10:10:00,108.54,108.86,108.47,108.53,13009.0,108.4676,108.7874,108.3976,108.4576,13009.0
2016-05-16 10:20:00,108.6,108.77,108.48,108.64,4745.0,108.5276,108.6974,108.4076,108.5675,4745.0
2016-05-16 10:30:00,108.64,108.86,108.64,108.7,6494.0,108.5675,108.7874,108.5675,108.6275,6494.0
2016-05-16 10:40:00,108.74,108.87,108.67,108.87,3106.0,108.6675,108.7974,108.5975,108.7974,3106.0
2016-05-16 10:50:00,108.93,109.26,108.93,109.12,1400.0,108.8573,109.1871,108.8573,109.0472,1400.0
2016-05-16 11:00:00,109.22,109.22,109.1,109.13,800.0,109.1471,109.1471,109.0272,109.0572,800.0
2016-05-16 11:10:00,109.09,109.25,109.09,109.25,700.0,109.0172,109.1771,109.0172,109.1771,700.0
2016-05-16 11:20:00,109.25,109.48,109.14,109.48,1720.0,109.1771,109.407,109.0672,109.407,1720.0
2016-05-16 11:30:00,109.5,109.69,109.5,109.66,3901.0,109.427,109.6168,109.427,109.5868,3901.0
2016-05-16 11:40:00,109.79,109.86,109.72,109.86,807.0,109.7168,109.7867,109.6468,109.7867,807.0
2016-05-16 11:50:00,109.83,109.93,109.78,109.78,1000.0,109.7567,109.8567,109.7068,109.7068,1000.0
2016-05-16 12:00:00,109.85,109.87,109.72,109.72,500.0,109.7767,109.7967,109.6468,109.6468,500.0
2016-05-16 12:10:00,109.81,109.81,109.78,109.78,400.0,109.7367,109.7367,109.7068,109.7068,400.0
2016-05-16 12:20:00,109.71,109.78,109.71,109.78,200.0,109.6368,109.7068,109.6368,109.7068,200.0
2016-05-16 12:30:00,109.74,109.74,109.69,109.74,400.0,109.6668,109.6668,109.6168,109.6668,400.0
2016-05-16 12:40:00,109.82,109.83,109.82,109.83,700.0,109.7467,109.7567,109.7467,109.7567,700.0
2016-05-16 12:50:00,109.85,109.95,109.8,109.88,920.0,109.7767,109.8767,109.7268,109.8067,920.0
2016-05-16 13:00:00,109.83,110.0,109.82,109.92,2398.0,109.7567,109.9266,109.7467,109.8467,2398.0
2016-05-16 13:10:00,109.86,109.86,109.81,109.81,300.0,109.7867,109.7867,109.7367,109.7367,300.0
2016-05-16 13:20:00,109.78,109.89,109.78,109.89,800.0,109.7068,109.8167,109.7068,109.8167,800.0
2016-05-16 13:30:00,109.91,109.94,109.88,109.88,700.0,109.8367,109.8667,109.8067,109.8067,700.0
2016-05-16 13:40:00,109.86,109.91,109.82,109.86,600.0,109.7867,109.8367,109.7467,109.7867,600.0
2016-05-16 13:50:00,109.86,109.9,109.73,109.73,700.0,109.7867,109.8267,109.6568,109.6568,700.0
2016-05-16 14:00:00,109.77,110.05,109.76,109.99,2400.0,109.6968,109.9766,109.6868,109.9166,2400.0
2016-05-16 14:10:00,110.03,110.05,109.96,109.96,1121.0,109.9566,109.9766,109.8866,109.8866,1121.0
2016-05-16 14:20:00,109.99,110.12,109.99,110.12,514.0,109.9166,110.0465,109.9166,110.0465,514.0
2016-05-16 14:30:00,110.18,110.22,110.16,110.16,419.0,110.1065,110.1465,110.0865,110.0865,419.0
2016-05-16 14:40:00,110.2,110.26,110.17,110.25,1008.0,110.1265,110.1864,110.0965,110.1765,1008.0
2016-05-16 14:50:00,110.26,110.27,110.18,110.22,1002.0,110.1864,110.1964,110.1065,110.1465,1002.0
2016-05-16 15:00:00,110.31,110.39,110.31,110.36,1200.0,110.2364,110.3164,110.2364,110.2864,1200.0
2016-05-16 15:10:00,110.36,110.36,110.1,110.21,1266.0,110.2864,110.2864,110.0266,110.1365,1266.0
2016-05-16 15:20:00,110.22,110.22,110.09,110.09,1500.0,110.1465,110.1465,110.0166,110.0166,1500.0
2016-05-16 15:30:00,110.16,110.17,110.07,110.12,2117.0,110.0865,110.0965,109.9966,110.0465,2117.0
2016-05-16 15:40:00,110.12,110.12,109.98,110.09,2952.0,110.0465,110.0465,109.9066,110.0166,2952.0
2016-05-16 15:50:00,110.14,110.14,109.92,110.0,7437.0,110.0665,110.0665,109.8467,109.9266,7437.0
2016-05-17 09:30:00,109.69,109.69,108.66,108.88,1651.0,109.6168,109.6168,108.5875,108.8074,1651.0
2016-05-17 09:40:00,108.85,108.99,108.7,108.79,1117.0,108.7774,108.9173,108.6275,108.7174,1117.0
2016-05-17 09:50:00,108.73,108.97,108.59,108.97,11122.0,108.6575,108.8973,108.5176,108.8973,11122.0
2016-05-17 10:00:00,108.98,109.07,107.94,107.94,4637.0,108.9073,108.9972,107.868,107.868,4637.0
2016-05-17 10:10:00,107.89,108.37,107.83,108.37,1200.0,107.818,108.2977,107.7581,108.2977,1200.0
2016-05-17 10:20:00,108.42,109.03,108.42,109.03,2121.0,108.3477,108.9573,108.3477,108.9573,2121.0
2016-05-17 10:30:00,109.02,109.02,108.22,108.24,6200.0,108.9473,108.9473,108.1478,108.1678,6200.0
2016-05-17 10:40:00,108.37,108.53,108.28,108.32,1000.0,108.2977,108.4576,108.2078,108.2477,1000.0
2016-05-17 10:50:00,108.53,108.54,108.15,108.35,2030.0,108.4576,108.4676,108.0779,108.2777,2030.0
2016-05-17 11:00:00,108.2,108.2,108.0,108.0,600.0,108.1278,108.1278,107.928,107.928,600.0
2016-05-17 11:10:00,108.0,108.24,107.95,108.24,2336.0,107.928,108.1678,107.878,108.1678,2336.0
2016-05-17 11:20:00,108.1,108.15,107.88,107.93,1100.0,108.0279,108.0779,107.808,107.858,1100.0
2016-05-17 11:30:00,107.97,108.17,107.89,108.17,1005.0,107.898,108.0978,107.818,108.0978,1005.0
2016-05-17 11:40:00,108.17,108.17,108.17,108.17,100.0,108.0978,108.0978,108.0978,108.0978,100.0
2016-05-17 11:50:00,108.15,108.41,108.15,108.38,1646.0,108.0779,108.3377,108.0779,108.3077,1646.0
2016-05-17 12:00:00,108.38,108.46,108.24,108.26,900.0,108.3077,108.3876,108.1678,108.1878,900.0
2016-05-17 12:10:00,108.3,108.3,107.86,107.86,1500.0,108.2278,108.2278,107.788,107.788,1500.0
2016-05-17 12:20:00,107.72,107.94,107.72,107.94,400.0,107.6481,107.868,107.6481,107.868,400.0
2016-05-17 12:30:00,107.94,107.94,107.94,107.94,0.0,107.868,107.868,107.868,107.868,0.0
2016-05-17 12:40:00,107.8,107.8,107.5,107.53,2210.0,107.7281,107.7281,107.4283,107.4583,2210.0
2016-05-17 12:50:00,107.51,107.51,107.25,107.25,3260.0,107.4383,107.4383,107.1785,107.1785,3260.0
2016-05-17 13:00:00,107.17,107.17,107.05,107.05,913.0,107.0985,107.0985,106.9786,106.9786,913.0
2016-05-17 13:10:00,107.15,107.25,107.05,107.12,1700.0,107.0785,107.1785,106.9786,107.0485,1700.0
2016-05-17 13:20:00,107.14,107.14,107.1,107.1,500.0,107.0685,107.0685,107.0286,107.0286,500.0
2016-05-17 13:30:00,107.1,107.35,107.09,107.27,5880.0,107.0286,107.2784,107.0186,107.1984,5880.0
2016-05-17 13:40:00,107.26,107.32,107.25,107.25,1200.0,107.1885,107.2484,107.1785,107.1785,1200.0
2016-05-17 13:50:00,107.19,107.19,106.57,106.58,6373.0,107.1185,107.1185,106.4989,106.5089,6373.0
2016-05-17 14:00:00,106.69,106.82,106.52,106.65,5047.0,106.6188,106.7487,106.4489,106.5789,5047.0
2016-05-17 14:10:00,106.65,106.65,106.2,106.2,3650.0,106.5789,106.5789,106.1292,106.1292,3650.0
2016-05-17 14:20:00,106.19,106.19,105.65,106.15,4300.0,106.1192,106.1192,105.5795,106.0792,4300.0
2016-05-17 14:30:00,106.02,106.08,105.75,105.95,1300.0,105.9493,106.0092,105.6795,105.8793,1300.0
2016-05-17 14:40:00,105.96,106.16,105.84,106.08,2304.0,105.8893,106.0892,105.7694,106.0092,2304.0
2016-05-17 14:50:00,106.12,106.13,105.77,106.11,3302.0,106.0492,106.0592,105.6994,106.0392,3302.0
2016-05-17 15:00:00,106.09,106.18,105.92,106.06,3631.0,106.0192,106.1092,105.8493,105.9893,3631.0
2016-05-17 15:10:00,105.93,106.06,105.88,105.93,3415.0,105.8593,105.9893,105.8094,105.8593,3415.0
2016-05-17 15:20:00,105.8,105.97,105.67,105.97,10450.0,105.7294,105.8993,105.5995,105.8993,10450.0
2016-05-17 15:30:00,106.0,106.13,105.99,106.12,4327.0,105.9293,106.0592,105.9193,106.0492,4327.0
2016-05-17 15:40:00,106.09,106.43,106.03,106.41,7141.0,106.0192,106.359,105.9593,106.339,7141.0
2016-05-17 15:50:00,106.41,106.52,106.1,106.14,21407.0,106.339,106.4489,106.0292,106.0692,21407.0
2016-05-18 09:30:00,105.86,106.97,105.86,106.51,800.0,105.7894,106.8986,105.7894,106.439,800.0
2016-05-18 09:40:00,106.48,106.74,106.21,106.22,1100.0,106.409,106.6688,106.1392,106.1491,1100.0
2016-05-18 09:50:00,106.5,106.65,106.5,106.65,250.0,106.429,106.5789,106.429,106.5789,250.0
2016-05-18 10:00:00,106.86,107.34,106.52,106.82,4846.0,106.7887,107.2684,106.4489,106.7487,4846.0
2016-05-18 10:10:00,106.41,106.82,106.35,106.5,2200.0,106.339,106.7487,106.2791,106.429,2200.0
2016-05-18 10:20:00,106.5,106.89,106.46,106.52,5273.0,106.429,106.8187,106.389,106.4489,5273.0
2016-05-18 10:30:00,106.5,106.83,106.29,106.32,8700.0,106.429,106.7587,106.2191,106.2491,8700.0
2016-05-18 10:40:00,106.31,106.77,106.28,106.58,2300.0,106.2391,106.6988,106.2091,106.5089,2300.0
2016-05-18 10:50:00,106.46,106.58,106.31,106.31,1200.0,106.389,106.5089,106.2391,106.2391,1200.0
2016-05-18 11:00:00,106.44,106.44,106.31,106.32,1100.0,106.369,106.369,106.2391,106.2491,1100.0
2016-05-18 11:10:00,106.43,106.43,106.12,106.42,6504.0,106.359,106.359,106.0492,106.349,6504.0
2016-05-18 11:20:00,106.35,106.55,106.31,106.45,2182.0,106.2791,106.4789,106.2391,106.379,2182.0
2016-05-18 11:30:00,106.64,106.83,106.64,106.83,400.0,106.5689,106.7587,106.5689,106.7587,400.0
2016-05-18 11:40:00,106.82,106.93,106.82,106.93,600.0,106.7487,106.8587,106.7487,106.8587,600.0
2016-05-18 11:50:00,106.99,107.01,106.69,106.69,1650.0,106.9186,106.9386,106.6188,106.6188,1650.0
2016-05-18 12:00:00,106.57,106.57,106.29,106.31,2400.0,106.4989,106.4989,106.2191,106.2391,2400.0
2016-05-18 12:10:00,106.32,106.37,106.28,106.37,1000.0,106.2491,106.299,106.2091,106.299,1000.0
2016-05-18 12:20:00,106.38,106.38,106.0,106.0,5400.0,106.309,106.309,105.9293,105.9293,5400.0
2016-05-18 12:30:00,105.94,106.05,105.91,105.91,900.0,105.8693,105.9793,105.8394,105.8394,900.0
2016-05-18 12:40:00,106.03,106.03,106.03,106.03,100.0,105.9593,105.9593,105.9593,105.9593,100.0
2016-05-18 12:50:00,106.09,106.59,106.08,106.47,5600.0,106.0192,106.5189,106.0092,106.399,5600.0
2016-05-18 13:00:00,106.47,106.47,106.47,106.47,0.0,106.399,106.399,106.399,106.399,0.0
2016-05-18 13:10:00,106.47,106.47,106.47,106.47,0.0,106.399,106.399,106.399,106.399,0.0
2016-05-18 13:20:00,106.6,106.76,106.59,106.76,600.0,106.5289,106.6888,106.5189,106.6888,600.0
2016-05-18 13:30:00,107.18,107.18,106.66,106.66,3855.0,107.1085,107.1085,106.5889,106.5889,3855.0
2016-05-18 13:40:00,106.63,107.1,106.63,107.0,8621.0,106.5589,107.0286,106.5589,106.9286,8621.0
2016-05-18 13:50:00,106.85,107.02,106.85,106.88,1400.0,106.7787,106.9486,106.7787,106.8087,1400.0
2016-05-18 14:00:00,106.79,106.79,105.97,106.5,3500.0,106.7188,106.7188,105.8993,106.429,3500.0
2016-05-18 14:10:00,106.38,106.38,105.69,105.86,3520.0,106.309,106.309,105.6195,105.7894,3520.0
2016-05-18 14:20:00,105.87,105.87,105.31,105.31,3705.0,105.7994,105.7994,105.2398,105.2398,3705.0
2016-05-18 14:30:00,105.19,105.45,104.72,105.45,6203.0,105.1198,105.3797,104.6501,105.3797,6203.0
2016-05-18 14:40:00,105.51,105.74,105.51,105.72,2497.0,105.4396,105.6695,105.4396,105.6495,2497.0
2016-05-18 14:50:00,105.83,105.96,105.52,105.67,1200.0,105.7594,105.8893,105.4496,105.5995,1200.0
2016-05-18 15:00:00,105.76,106.0,105.76,105.94,1700.0,105.6895,105.9293,105.6895,105.8693,1700.0
2016-05-18 15:10:00,105.82,105.82,105.48,105.63,5400.0,105.7494,105.7494,105.4096,105.5595,5400.0
2016-05-18 15:20:00,105.57,105.57,105.15,105.21,5012.0,105.4996,105.4996,105.0799,105.1398,5012.0
2016-05-18 15:30:00,105.21,105.34,105.15,105.2,7952.0,105.1398,105.2697,105.0799,105.1298,7952.0
2016-05-18 15:40:00,105.24,105.59,105.24,105.56,5900.0,105.1698,105.5196,105.1698,105.4896,5900.0
2016-05-18 15:50:00,105.64,105.77,105.49,105.74,16837.0,105.5695,105.6994,105.4196,105.6695,16837.0
2016-05-19 09:30:00,104.89,106.01,104.89,105.51,1918.0,104.82,105.9393,104.82,105.4396,1918.0
2016-05-19 09:40:00,105.56,105.84,104.92,105.7,1614.0,105.4896,105.7694,104.85,105.6295,1614.0
2016-05-19 09:50:00,105.6,105.81,105.32,105.32,3785.0,105.5296,105.7394,105.2497,105.2497,3785.0
2016-05-19 10:00:00,105.06,105.68,105.06,105.47,1600.0,104.9899,105.6095,104.9899,105.3996,1600.0
2016-05-19 10:10:00,105.46,105.53,105.24,105.29,2000.0,105.3897,105.4596,105.1698,105.2198,2000.0
2016-05-19 10:20:00,105.38,105.51,105.21,105.51,1500.0,105.3097,105.4396,105.1398,105.4396,1500.0
2016-05-19 10:30:00,105.24,105.51,105.09,105.18,1500.0,105.1698,105.4396,105.0199,105.1098,1500.0
2016-05-19 10:40:00,105.06,105.3,105.0,105.12,2100.0,104.9899,105.2298,104.93,105.0499,2100.0
2016-05-19 10:50:00,105.2,105.21,105.01,105.11,705.0,105.1298,105.1398,104.94,105.0399,705.0
2016-05-19 11:00:00,104.69,104.77,104.36,104.36,1210.0,104.6202,104.7001,104.2904,104.2904,1210.0
2016-05-19 11:10:00,104.29,104.42,104.11,104.22,1800.0,104.2204,104.3503,104.0406,104.1505,1800.0
2016-05-19 11:20:00,104.29,104.49,104.2,104.2,5000.0,104.2204,104.4203,104.1305,104.1305,5000.0
2016-05-19 11:30:00,104.3,104.35,103.9,103.9,5605.0,104.2304,104.2804,103.8307,103.8307,5605.0
2016-05-19 11:40:00,103.83,103.84,103.5,103.51,2900.0,103.7607,103.7707,103.431,103.441,2900.0
2016-05-19 11:50:00,103.6,104.15,103.5,104.05,7100.0,103.5309,104.0805,103.431,103.9806,7100.0
2016-05-19 12:00:00,104.05,104.26,103.98,103.99,1600.0,103.9806,104.1905,103.9106,103.9206,1600.0
2016-05-19 12:10:00,104.0,104.21,104.0,104.05,1000.0,103.9306,104.1405,103.9306,103.9806,1000.0
2016-05-19 12:20:00,104.14,104.14,103.98,104.07,2806.0,104.0705,104.0705,103.9106,104.0006,2806.0
2016-05-19 12:30:00,104.09,104.22,104.04,104.15,2800.0,104.0206,104.1505,103.9706,104.0805,2800.0
2016-05-19 12:40:00,104.18,104.32,104.15,104.32,1920.0,104.1105,104.2504,104.0805,104.2504,1920.0
2016-05-19 12:50:00,104.27,104.4,104.2,104.22,1000.0,104.2004,104.3304,104.1305,104.1505,1000.0
2016-05-19 13:00:00,104.42,104.46,104.25,104.3,1800.0,104.3503,104.3903,104.1805,104.2304,1800.0
2016-05-19 13:10:00,104.3,104.48,104.3,104.34,600.0,104.2304,104.4103,104.2304,104.2704,600.0
2016-05-19 13:20:00,104.52,104.52,104.44,104.44,200.0,104.4503,104.4503,104.3703,104.3703,200.0
2016-05-19 13:30:00,104.55,104.73,104.37,104.49,5869.0,104.4803,104.6601,104.3004,104.4203,5869.0
2016-05-19 13:40:00,104.5,104.55,104.32,104.42,4300.0,104.4303,104.4803,104.2504,104.3503,4300.0
2016-05-19 13:50:00,104.39,104.39,104.0,104.0,1696.0,104.3204,104.3204,103.9306,103.9306,1696.0
2016-05-19 14:00:00,104.03,104.21,104.03,104.21,700.0,103.9606,104.1405,103.9606,104.1405,700.0
2016-05-19 14:10:00,104.06,104.31,104.06,104.23,600.0,103.9906,104.2404,103.9906,104.1605,600.0
2016-05-19 14:20:00,104.33,104.5,104.33,104.5,900.0,104.2604,104.4303,104.2604,104.4303,900.0
2016-05-19 14:30:00,104.5,104.52,104.38,104.38,2000.0,104.4303,104.4503,104.3104,104.3104,2000.0
2016-05-19 14:40:00,104.5,104.62,104.34,104.4,2880.0,104.4303,104.5502,104.2704,104.3304,2880.0
2016-05-19 14:50:00,104.36,104.43,104.36,104.39,630.0,104.2904,104.3603,104.2904,104.3204,630.0
2016-05-19 15:00:00,104.38,104.71,104.32,104.68,2350.0,104.3104,104.6402,104.2504,104.6102,2350.0
2016-05-19 15:10:00,104.65,105.06,104.5,104.5,5327.0,104.5802,104.9899,104.4303,104.4303,5327.0
2016-05-19 15:20:00,104.66,104.75,104.5,104.55,2423.0,104.5902,104.6801,104.4303,104.4803,2423.0
2016-05-19 15:30:00,104.52,104.58,104.45,104.58,1023.0,104.4503,104.5102,104.3803,104.5102,1023.0
2016-05-19 15:40:00,104.64,104.81,104.51,104.81,6228.0,104.5702,104.7401,104.4403,104.7401,6228.0
2016-05-19 15:50:00,104.87,104.87,104.52,104.54,10789.0,104.8,104.8,104.4503,104.4703,10789.0
2016-05-20 09:30:00,104.76,105.18,104.69,104.7,6667.0,104.6901,105.1098,104.6202,104.6302,6667.0
2016-05-20 09:40:00,105.13,105.5,105.09,105.48,2061.0,105.0599,105.4296,105.0199,105.4096,2061.0
2016-05-20 09:50:00,105.5,105.98,105.48,105.71,8800.0,105.4296,105.9093,105.4096,105.6395,8800.0
2016-05-20 10:00:00,105.95,105.96,105.77,105.95,1000.0,105.8793,105.8893,105.6994,105.8793,1000.0
2016-05-20 10:10:00,105.95,105.95,105.79,105.88,3900.0,105.8793,105.8793,105.7194,105.8094,3900.0
2016-05-20 10:20:00,105.92,105.92,105.85,105.85,1000.0,105.8493,105.8493,105.7794,105.7794,1000.0
2016-05-20 10:30:00,105.92,106.64,105.84,106.5,15319.0,105.8493,106.5689,105.7694,106.429,15319.0
2016-05-20 10:40:00,106.5,106.5,106.5,106.5,0.0,106.429,106.429,106.429,106.429,0.0
2016-05-20 10:50:00,106.81,106.81,106.32,106.56,4400.0,106.7388,106.7388,106.2491,106.4889,4400.0
2016-05-20 11:00:00,106.57,106.58,106.33,106.43,1300.0,106.4989,106.5089,106.2591,106.359,1300.0
2016-05-20 11:10:00,106.5,106.5,106.39,106.39,220.0,106.429,106.429,106.319,106.319,220.0
2016-05-20 11:20:00,106.41,106.45,106.16,106.32,4629.0,106.339,106.379,106.0892,106.2491,4629.0
2016-05-20 11:30:00,106.5,106.51,106.46,106.5,400.0,106.429,106.439,106.389,106.429,400.0
2016-05-20 11:40:00,106.65,106.65,106.65,106.65,100.0,106.5789,106.5789,106.5789,106.5789,100.0
2016-05-20 11:50:00,106.6,106.63,106.59,106.63,600.0,106.5289,106.5589,106.5189,106.5589,600.0
2016-05-20 12:00:00,106.68,106.72,106.55,106.55,800.0,106.6088,106.6488,106.4789,106.4789,800.0
2016-05-20 12:10:00,106.49,106.49,106.49,106.49,100.0,106.419,106.419,106.419,106.419,100.0
2016-05-20 12:20:00,106.57,106.58,106.54,106.57,1000.0,106.4989,106.5089,106.4689,106.4989,1000.0
2016-05-20 12:30:00,106.45,106.72,106.39,106.72,1802.0,106.379,106.6488,106.319,106.6488,1802.0
2016-05-20 12:40:00,106.75,106.99,106.73,106.86,4500.0,106.6788,106.9186,106.6588,106.7887,4500.0
2016-05-20 12:50:00,106.87,107.11,106.85,107.11,900.0,106.7987,107.0386,106.7787,107.0386,900.0
2016-05-20 13:00:00,107.13,107.23,107.0,107.23,6201.0,107.0585,107.1585,106.9286,107.1585,6201.0
2016-05-20 13:10:00,107.05,107.06,106.83,106.83,4257.0,106.9786,106.9886,106.7587,106.7587,4257.0
2016-05-20 13:20:00,106.88,106.88,106.78,106.78,705.0,106.8087,106.8087,106.7088,106.7088,705.0
2016-05-20 13:30:00,106.69,106.77,106.69,106.77,633.0,106.6188,106.6988,106.6188,106.6988,633.0
2016-05-20 13:40:00,106.62,106.88,106.59,106.87,4754.0,106.5489,106.8087,106.5189,106.7987,4754.0
2016-05-20 13:50:00,106.73,106.73,106.66,106.71,600.0,106.6588,106.6588,106.5889,106.6388,600.0
2016-05-20 14:00:00,106.76,106.76,106.7,106.7,500.0,106.6888,106.6888,106.6288,106.6288,500.0
2016-05-20 14:10:00,106.74,107.02,106.74,106.94,2250.0,106.6688,106.9486,106.6688,106.8687,2250.0
2016-05-20 14:20:00,106.82,106.91,106.82,106.91,500.0,106.7487,106.8387,106.7487,106.8387,500.0
2016-05-20 14:30:00,106.95,107.1,106.92,106.92,1100.0,106.8787,107.0286,106.8487,106.8487,1100.0
2016-05-20 14:40:00,106.92,106.98,106.92,106.98,200.0,106.8487,106.9086,106.8487,106.9086,200.0
2016-05-20 14:50:00,106.94,107.04,106.85,106.85,1000.0,106.8687,106.9686,106.7787,106.7787,1000.0
2016-05-20 15:00:00,106.94,106.94,106.52,106.63,1000.0,106.8687,106.8687,106.4489,106.5589,1000.0
2016-05-20 15:10:00,106.64,106.81,106.64,106.78,1100.0,106.5689,106.7388,106.5689,106.7088,1100.0
2016-05-20 15:20:00,106.66,106.85,106.66,106.82,1000.0,106.5889,106.7787,106.5889,106.7487,1000.0
2016-05-20 15:30:00,106.84,106.97,106.82,106.89,2000.0,106.7687,106.8986,106.7487,106.8187,2000.0
2016-05-20 15:40:00,106.8,107.03,106.78,106.9,3130.0,106.7288,106.9586,106.7088,106.8287,3130.0
2016-05-20 15:50:00,106.81,107.2,106.81,107.14,17265.0,106.7388,107.1285,106.7388,107.0685,17265.0
2016-05-23 09:30:00,107.16,107.77,107.16,107.77,1819.0,107.1087,107.7184,107.1087,107.7184,1819.0
2016-05-23 09:40:00,107.77,107.77,107.21,107.29,425.0,107.7184,107.7184,107.1586,107.2386,425.0
2016-05-23 09:50:00,107.29,107.42,107.06,107.26,1100.0,107.2386,107.3685,107.0087,107.2086,1100.0
2016-05-23 10:00:00,107.21,107.23,107.21,107.23,300.0,107.1586,107.1786,107.1586,107.1786,300.0
2016-05-23 10:10:00,107.24,107.85,107.11,107.67,7300.0,107.1886,107.7983,107.0587,107.6184,7300.0
2016-05-23 10:20:00,107.69,107.77,107.65,107.76,700.0,107.6384,107.7184,107.5984,107.7084,700.0
2016-05-23 10:30:00,108.01,108.05,107.95,107.95,1500.0,107.9583,107.9982,107.8983,107.8983,1500.0
2016-05-23 10:40:00,107.9,107.9,107.67,107.67,405.0,107.8483,107.8483,107.6184,107.6184,405.0
2016-05-23 10:50:00,107.67,107.67,107.29,107.29,600.0,107.6184,107.6184,107.2386,107.2386,600.0
2016-05-23 11:00:00,107.24,107.55,107.24,107.44,1400.0,107.1886,107.4985,107.1886,107.3885,1400.0
2016-05-23 11:10:00,107.44,107.56,107.44,107.55,300.0,107.3885,107.5085,107.3885,107.4985,300.0
2016-05-23 11:20:00,107.55,107.64,107.46,107.64,1100.0,107.4985,107.5884,107.4085,107.5884,1100.0
2016-05-23 11:30:00,107.62,107.62,107.2,107.2,1100.0,107.5684,107.5684,107.1486,107.1486,1100.0
2016-05-23 11:40:00,107.1,107.18,106.88,107.08,1600.0,107.0487,107.1287,106.8288,107.0287,1600.0
2016-05-23 11:50:00,107.08,107.08,106.85,106.89,1000.0,107.0287,107.0287,106.7988,106.8388,1000.0
2016-05-23 12:00:00,107.0,107.03,107.0,107.03,600.0,106.9487,106.9787,106.9487,106.9787,600.0
2016-05-23 12:10:00,107.03,107.03,106.89,106.89,400.0,106.9787,106.9787,106.8388,106.8388,400.0
2016-05-23 12:20:00,106.89,106.89,106.89,106.89,0.0,106.8388,106.8388,106.8388,106.8388,0.0
2016-05-23 12:30:00,106.91,106.92,106.91,106.91,500.0,106.8588,106.8688,106.8588,106.8588,500.0
2016-05-23 12:40:00,106.91,107.02,106.82,106.93,2570.0,106.8588,106.9687,106.7688,106.8788,2570.0
2016-05-23 12:50:00,106.93,106.93,106.93,106.93,100.0,106.8788,106.8788,106.8788,106.8788,100.0
2016-05-23 13:00:00,107.08,107.14,106.92,107.14,900.0,107.0287,107.0887,106.8688,107.0887,900.0
2016-05-23 13:10:00,107.15,107.26,107.15,107.25,500.0,107.0987,107.2086,107.0987,107.1986,500.0
2016-05-23 13:20:00,107.25,107.25,106.99,107.04,2400.0,107.1986,107.1986,106.9388,106.9887,2400.0
2016-05-23 13:30:00,107.01,107.01,106.86,106.88,600.0,106.9587,106.9587,106.8088,106.8288,600.0
2016-05-23 13:40:00,107.04,107.05,106.93,107.04,800.0,106.9887,106.9987,106.8788,106.9887,800.0
2016-05-23 13:50:00,107.04,107.04,106.98,106.99,400.0,106.9887,106.9887,106.9288,106.9388,400.0
2016-05-23 14:00:00,106.99,107.03,106.99,107.03,700.0,106.9388,106.9787,106.9388,106.9787,700.0
2016-05-23 14:10:00,107.06,107.22,107.04,107.14,3543.0,107.0087,107.1686,106.9887,107.0887,3543.0
2016-05-23 14:20:00,107.12,107.12,107.0,107.07,1200.0,107.0687,107.0687,106.9487,107.0187,1200.0
2016-05-23 14:30:00,107.1,107.1,106.85,106.85,3127.0,107.0487,107.0487,106.7988,106.7988,3127.0
2016-05-23 14:40:00,106.88,106.88,106.85,106.86,600.0,106.8288,106.8288,106.7988,106.8088,600.0
2016-05-23 14:50:00,106.89,106.89,106.88,106.89,1100.0,106.8388,106.8388,106.8288,106.8388,1100.0
2016-05-23 15:00:00,106.88,106.9,106.75,106.76,1100.0,106.8288,106.8488,106.6989,106.7089,1100.0
2016-05-23 15:10:00,106.76,106.76,106.5,106.5,700.0,106.7089,106.7089,106.449,106.449,700.0
2016-05-23 15:20:00,106.56,106.62,106.55,106.62,1164.0,106.509,106.5689,106.499,106.5689,1164.0
2016-05-23 15:30:00,106.53,106.53,106.3,106.42,1361.0,106.479,106.479,106.2491,106.369,1361.0
2016-05-23 15:40:00,106.37,106.5,106.33,106.5,900.0,106.319,106.449,106.2791,106.449,900.0
2016-05-23 15:50:00,106.52,106.56,106.18,106.29,9794.0,106.469,106.509,106.1291,106.2391,9794.0
2016-05-24 09:30:00,106.99,108.48,105.74,108.36,981.0,106.9388,108.428,105.6893,108.3081,981.0
2016-05-24 09:40:00,108.36,108.83,107.62,108.5,3140.0,108.3081,108.7779,107.5684,108.448,3140.0
2016-05-24 09:50:00,108.55,109.17,108.52,108.59,2769.0,108.498,109.1177,108.468,108.538,2769.0
2016-05-24 10:00:00,108.6,108.99,108.59,108.99,1298.0,108.548,108.9378,108.538,108.9378,1298.0
2016-05-24 10:10:00,108.99,109.01,108.9,108.92,1500.0,108.9378,108.9578,108.8478,108.8678,1500.0
2016-05-24 10:20:00,108.96,109.18,108.94,108.95,1600.0,108.9078,109.1277,108.8878,108.8978,1600.0
2016-05-24 10:30:00,108.97,109.36,108.97,109.09,1654.0,108.9178,109.3076,108.9178,109.0377,1654.0
2016-05-24 10:40:00,109.37,109.63,109.23,109.45,2362.0,109.3176,109.5775,109.1777,109.3976,2362.0
2016-05-24 10:50:00,109.59,109.76,109.34,109.76,3685.0,109.5375,109.7074,109.2876,109.7074,3685.0
2016-05-24 11:00:00,109.78,109.98,109.78,109.81,3700.0,109.7274,109.9273,109.7274,109.7574,3700.0
2016-05-24 11:10:00,109.82,109.92,109.75,109.92,1800.0,109.7674,109.8673,109.6974,109.8673,1800.0
2016-05-24 11:20:00,109.86,109.92,109.79,109.86,2990.0,109.8074,109.8673,109.7374,109.8074,2990.0
2016-05-24 11:30:00,109.8,109.97,109.75,109.97,1900.0,109.7474,109.9173,109.6974,109.9173,1900.0
2016-05-24 11:40:00,109.93,110.06,109.92,110.03,1810.0,109.8773,110.0073,109.8673,109.9773,1810.0
2016-05-24 11:50:00,110.14,110.2,110.14,110.2,400.0,110.0872,110.1472,110.0872,110.1472,400.0
2016-05-24 12:00:00,110.26,110.26,110.23,110.24,1000.0,110.2072,110.2072,110.1772,110.1872,1000.0
2016-05-24 12:10:00,110.29,110.34,110.03,110.03,1700.0,110.2372,110.2871,109.9773,109.9773,1700.0
2016-05-24 12:20:00,110.03,110.03,110.03,110.03,0.0,109.9773,109.9773,109.9773,109.9773,0.0
2016-05-24 12:30:00,110.21,110.21,109.74,109.88,2400.0,110.1572,110.1572,109.6874,109.8274,2400.0
2016-05-24 12:40:00,109.88,109.88,109.64,109.86,3810.0,109.8274,109.8274,109.5875,109.8074,3810.0
2016-05-24 12:50:00,109.88,110.07,109.79,109.93,3100.0,109.8274,110.0173,109.7374,109.8773,3100.0
2016-05-24 13:00:00,109.97,110.08,109.92,109.92,2720.0,109.9173,110.0273,109.8673,109.8673,2720.0
2016-05-24 13:10:00,109.86,109.86,109.79,109.79,1300.0,109.8074,109.8074,109.7374,109.7374,1300.0
2016-05-24 13:20:00,109.79,109.79,109.65,109.65,800.0,109.7374,109.7374,109.5975,109.5975,800.0
2016-05-24 13:30:00,109.77,109.8,109.54,109.54,4495.0,109.7174,109.7474,109.4875,109.4875,4495.0
2016-05-24 13:40:00,109.52,109.61,109.43,109.49,1860.0,109.4675,109.5575,109.3776,109.4376,1860.0
2016-05-24 13:50:00,109.64,109.69,109.55,109.65,2310.0,109.5875,109.6375,109.4975,109.5975,2310.0
2016-05-24 14:00:00,109.64,109.88,109.64,109.72,7255.0,109.5875,109.8274,109.5875,109.6674,7255.0
2016-05-24 14:10:00,109.81,109.88,109.69,109.72,8215.0,109.7574,109.8274,109.6375,109.6674,8215.0
2016-05-24 14:20:00,109.71,109.79,109.71,109.79,831.0,109.6574,109.7374,109.6574,109.7374,831.0
2016-05-24 14:30:00,109.79,109.79,109.58,109.72,1100.0,109.7374,109.7374,109.5275,109.6674,1100.0
2016-05-24 14:40:00,109.75,109.77,109.75,109.76,700.0,109.6974,109.7174,109.6974,109.7074,700.0
2016-05-24 14:50:00,109.76,109.78,109.66,109.66,2300.0,109.7074,109.7274,109.6075,109.6075,2300.0
2016-05-24 15:00:00,109.73,109.77,109.51,109.63,2801.0,109.6774,109.7174,109.4575,109.5775,2801.0
2016-05-24 15:10:00,109.71,109.8,109.71,109.79,2197.0,109.6574,109.7474,109.6574,109.7374,2197.0
2016-05-24 15:20:00,109.75,110.07,109.75,110.06,11545.0,109.6974,110.0173,109.6974,110.0073,11545.0
2016-05-24 15:30:00,110.09,110.18,110.02,110.16,5178.0,110.0373,110.1272,109.9673,110.1072,5178.0
2016-05-24 15:40:00,110.16,110.23,110.02,110.09,7693.0,110.1072,110.1772,109.9673,110.0373,7693.0
2016-05-24 15:50:00,110.1,110.11,109.87,109.97,18443.0,110.0473,110.0573,109.8174,109.9173,18443.0
2016-05-25 09:30:00,110.19,110.37,110.09,110.09,997.0,110.1372,110.3171,110.0373,110.0373,997.0
2016-05-25 09:40:00,109.8,110.03,109.23,109.39,6364.0,109.7474,109.9773,109.1777,109.3376,6364.0
2016-05-25 09:50:00,109.52,109.65,109.52,109.64,400.0,109.4675,109.5975,109.4675,109.5875,400.0
2016-05-25 10:00:00,109.63,109.78,109.57,109.75,1400.0,109.5775,109.7274,109.5175,109.6974,1400.0
2016-05-25 10:10:00,109.78,109.96,109.78,109.92,960.0,109.7274,109.9073,109.7274,109.8673,960.0
2016-05-25 10:20:00,109.96,109.99,109.82,109.89,1306.0,109.9073,109.9373,109.7674,109.8374,1306.0
2016-05-25 10:30:00,109.91,109.93,109.72,109.81,3371.0,109.8574,109.8773,109.6674,109.7574,3371.0
2016-05-25 10:40:00,109.95,110.26,109.86,110.02,3896.0,109.8973,110.2072,109.8074,109.9673,3896.0
2016-05-25 10:50:00,110.03,110.22,110.01,110.01,1100.0,109.9773,110.1672,109.9573,109.9573,1100.0
2016-05-25 11:00:00,110.17,110.27,110.15,110.15,1410.0,110.1172,110.2172,110.0972,110.0972,1410.0
2016-05-25 11:10:00,110.08,110.23,110.03,110.05,1400.0,110.0273,110.1772,109.9773,109.9973,1400.0
2016-05-25 11:20:00,110.0,110.0,109.94,109.94,700.0,109.9473,109.9473,109.8873,109.8873,700.0
2016-05-25 11:30:00,110.05,110.05,109.82,109.88,1500.0,109.9973,109.9973,109.7674,109.8274,1500.0
2016-05-25 11:40:00,109.77,109.89,109.77,109.89,700.0,109.7174,109.8374,109.7174,109.8374,700.0
2016-05-25 11:50:00,109.92,110.03,109.82,110.03,1640.0,109.8673,109.9773,109.7674,109.9773,1640.0
2016-05-25 12:00:00,110.03,110.03,109.88,109.88,1900.0,109.9773,109.9773,109.8274,109.8274,1900.0
2016-05-25 12:10:00,109.95,110.08,109.95,110.04,999.0,109.8973,110.0273,109.8973,109.9873,999.0
2016-05-25 12:20:00,109.95,110.03,109.74,109.74,1256.0,109.8973,109.9773,109.6874,109.6874,1256.0
2016-05-25 12:30:00,109.81,109.82,109.81,109.81,600.0,109.7574,109.7674,109.7574,109.7574,600.0
2016-05-25 12:40:00,109.81,109.81,109.7,109.78,1700.0,109.7574,109.7574,109.6475,109.7274,1700.0
2016-05-25 12:50:00,109.74,109.74,109.74,109.74,600.0,109.6874,109.6874,109.6874,109.6874,600.0
2016-05-25 13:00:00,109.75,110.1,109.75,110.09,2847.0,109.6974,110.0473,109.6974,110.0373,2847.0
2016-05-25 13:10:00,110.09,110.09,110.03,110.06,600.0,110.0373,110.0373,109.9773,110.0073,600.0
2016-05-25 13:20:00,110.04,110.06,109.98,110.06,700.0,109.9873,110.0073,109.9273,110.0073,700.0
2016-05-25 13:30:00,110.19,110.19,110.02,110.05,2741.0,110.1372,110.1372,109.9673,109.9973,2741.0
2016-05-25 13:40:00,109.98,110.03,109.62,109.7,8100.0,109.9273,109.9773,109.5675,109.6475,8100.0
2016-05-25 13:50:00,109.62,109.73,109.45,109.6,5200.0,109.5675,109.6774,109.3976,109.5475,5200.0
2016-05-25 14:00:00,109.6,109.65,109.4,109.42,8660.0,109.5475,109.5975,109.3476,109.3676,8660.0
2016-05-25 14:10:00,109.48,109.48,109.48,109.48,600.0,109.4276,109.4276,109.4276,109.4276,600.0
2016-05-25 14:20:00,109.61,109.62,109.31,109.37,2900.0,109.5575,109.5675,109.2576,109.3176,2900.0
2016-05-25 14:30:00,109.28,109.48,109.22,109.47,5758.0,109.2277,109.4276,109.1677,109.4176,5758.0
2016-05-25 14:40:00,109.39,109.62,109.35,109.35,1800.0,109.3376,109.5675,109.2976,109.2976,1800.0
2016-05-25 14:50:00,109.37,109.37,109.37,109.37,360.0,109.3176,109.3176,109.3176,109.3176,360.0
2016-05-25 15:00:00,109.46,109.46,109.3,109.4,1203.0,109.4076,109.4076,109.2476,109.3476,1203.0
2016-05-25 15:10:00,109.36,109.53,109.36,109.53,1000.0,109.3076,109.4775,109.3076,109.4775,1000.0
2016-05-25 15:20:00,109.61,109.64,109.54,109.64,3200.0,109.5575,109.5875,109.4875,109.5875,3200.0
2016-05-25 15:30:00,109.66,109.66,109.49,109.49,3418.0,109.6075,109.6075,109.4376,109.4376,3418.0
2016-05-25 15:40:00,109.5,109.55,109.42,109.45,4300.0,109.4475,109.4975,109.3676,109.3976,4300.0
2016-05-25 15:50:00,109.51,109.54,109.27,109.41,9525.0,109.4575,109.4875,109.2177,109.3576,9525.0
2016-05-26 09:30:00,109.43,109.63,108.85,109.51,1350.0,109.3776,109.5775,108.7979,109.4575,1350.0
2016-05-26 09:40:00,109.49,110.29,109.45,110.16,4700.0,109.4376,110.2372,109.3976,110.1072,4700.0
2016-05-26 09:50:00,110.02,110.16,109.75,109.75,2814.0,109.9673,110.1072,109.6974,109.6974,2814.0
2016-05-26 10:00:00,109.91,110.14,109.91,109.91,900.0,109.8574,110.0872,109.8574,109.8574,900.0
2016-05-26 10:10:00,109.99,110.24,109.99,110.24,600.0,109.9373,110.1872,109.9373,110.1872,600.0
2016-05-26 10:20:00,110.22,110.22,109.92,109.92,2117.0,110.1672,110.1672,109.8673,109.8673,2117.0
2016-05-26 10:30:00,109.82,110.2,109.82,110.15,1700.0,109.7674,110.1472,109.7674,110.0972,1700.0
2016-05-26 10:40:00,110.13,110.2,109.84,109.84,2600.0,110.0772,110.1472,109.7874,109.7874,2600.0
2016-05-26 10:50:00,109.93,109.93,109.63,109.67,1388.0,109.8773,109.8773,109.5775,109.6175,1388.0
2016-05-26 11:00:00,109.66,109.77,109.64,109.77,600.0,109.6075,109.7174,109.5875,109.7174,600.0
2016-05-26 11:10:00,109.76,109.77,109.67,109.67,1000.0,109.7074,109.7174,109.6175,109.6175,1000.0
2016-05-26 11:20:00,109.59,109.68,109.29,109.59,4832.0,109.5375,109.6275,109.2376,109.5375,4832.0
2016-05-26 11:30:00,109.57,109.59,109.44,109.5,3009.0,109.5175,109.5375,109.3876,109.4475,3009.0
2016-05-26 11:40:00,109.48,109.68,109.47,109.54,1585.0,109.4276,109.6275,109.4176,109.4875,1585.0
2016-05-26 11:50:00,109.56,109.56,109.41,109.42,800.0,109.5075,109.5075,109.3576,109.3676,800.0
2016-05-26 12:00:00,109.43,109.57,109.42,109.46,2413.0,109.3776,109.5175,109.3676,109.4076,2413.0
2016-05-26 12:10:00,109.32,109.41,109.22,109.22,1440.0,109.2676,109.3576,109.1677,109.1677,1440.0
2016-05-26 12:20:00,109.26,109.27,108.95,109.14,900.0,109.2077,109.2177,108.8978,109.0877,900.0
2016-05-26 12:30:00,109.2,109.2,108.61,108.92,10441.0,109.1477,109.1477,108.558,108.8678,10441.0
2016-05-26 12:40:00,108.92,108.99,108.79,108.89,2000.0,108.8678,108.9378,108.7379,108.8378,2000.0
2016-05-26 12:50:00,108.98,109.02,108.82,108.91,1785.0,108.9278,108.9678,108.7679,108.8578,1785.0
2016-05-26 13:00:00,108.93,108.94,108.81,108.81,585.0,108.8778,108.8878,108.7579,108.7579,585.0
2016-05-26 13:10:00,108.87,108.94,108.8,108.94,1123.0,108.8178,108.8878,108.7479,108.8878,1123.0
2016-05-26 13:20:00,109.07,109.14,108.94,109.07,1700.0,109.0178,109.0877,108.8878,109.0178,1700.0
2016-05-26 13:30:00,109.11,109.18,109.09,109.18,636.0,109.0577,109.1277,109.0377,109.1277,636.0
2016-05-26 13:40:00,109.3,109.48,109.22,109.48,1200.0,109.2476,109.4276,109.1677,109.4276,1200.0
2016-05-26 13:50:00,109.39,109.46,109.3,109.38,1423.0,109.3376,109.4076,109.2476,109.3276,1423.0
2016-05-26 14:00:00,109.45,109.49,109.2,109.3,6209.0,109.3976,109.4376,109.1477,109.2476,6209.0
2016-05-26 14:10:00,109.32,109.37,108.99,108.99,2200.0,109.2676,109.3176,108.9378,108.9378,2200.0
2016-05-26 14:20:00,109.19,109.26,108.98,109.07,6700.0,109.1377,109.2077,108.9278,109.0178,6700.0
2016-05-26 14:30:00,108.98,109.0,108.79,108.82,5400.0,108.9278,108.9478,108.7379,108.7679,5400.0
2016-05-26 14:40:00,108.76,108.77,108.76,108.76,1320.0,108.7079,108.7179,108.7079,108.7079,1320.0
2016-05-26 14:50:00,108.86,109.13,108.83,108.94,6083.0,108.8079,109.0777,108.7779,108.8878,6083.0
2016-05-26 15:00:00,108.94,109.25,108.94,109.25,1387.0,108.8878,109.1977,108.8878,109.1977,1387.0
2016-05-26 15:10:00,109.16,109.44,109.15,109.39,1700.0,109.1077,109.3876,109.0977,109.3376,1700.0
2016-05-26 15:20:00,109.42,109.55,109.42,109.48,2683.0,109.3676,109.4975,109.3676,109.4276,2683.0
2016-05-26 15:30:00,109.55,109.58,109.46,109.53,3061.0,109.4975,109.5275,109.4076,109.4775,3061.0
2016-05-26 15:40:00,109.53,109.6,109.4,109.44,2219.0,109.4775,109.5475,109.3476,109.3876,2219.0
2016-05-26 15:50:00,109.39,109.46,109.01,109.1,17087.0,109.3376,109.4076,108.9578,109.0477,17087.0
2016-05-27 09:30:00,109.53,109.92,109.16,109.86,6775.0,109.4775,109.8673,109.1077,109.8074,6775.0
2016-05-27 09:40:00,110.16,110.5,110.12,110.46,1600.0,110.1072,110.4471,110.0673,110.4071,1600.0
2016-05-27 09:50:00,110.49,110.64,110.43,110.43,2300.0,110.4371,110.587,110.3771,110.3771,2300.0
2016-05-27 10:00:00,110.41,110.51,110.38,110.43,4255.0,110.3571,110.4571,110.3271,110.3771,4255.0
2016-05-27 10:10:00,110.35,110.45,110.23,110.35,2300.0,110.2971,110.3971,110.1772,110.2971,2300.0
2016-05-27 10:20:00,110.4,110.59,110.15,110.34,4017.0,110.3471,110.537,110.0972,110.2871,4017.0
2016-05-27 10:30:00,110.53,110.81,110.53,110.78,1306.0,110.4771,110.7569,110.4771,110.7269,1306.0
2016-05-27 10:40:00,110.72,110.95,110.56,110.56,2430.0,110.667,110.8969,110.507,110.507,2430.0
2016-05-27 10:50:00,110.58,110.58,110.58,110.58,400.0,110.527,110.527,110.527,110.527,400.0
2016-05-27 11:00:00,110.63,110.8,110.58,110.58,2452.0,110.577,110.7469,110.527,110.527,2452.0
2016-05-27 11:10:00,110.63,110.63,110.46,110.46,900.0,110.577,110.577,110.4071,110.4071,900.0
2016-05-27 11:20:00,110.45,110.58,110.45,110.57,900.0,110.3971,110.527,110.3971,110.517,900.0
2016-05-27 11:30:00,110.81,111.14,110.81,111.14,5900.0,110.7569,111.0868,110.7569,111.0868,5900.0
2016-05-27 11:40:00,111.14,111.14,111.02,111.03,1420.0,111.0868,111.0868,110.9668,110.9768,1420.0
2016-05-27 11:50:00,111.08,111.2,111.07,111.2,1320.0,111.0268,111.1467,111.0168,111.1467,1320.0
2016-05-27 12:00:00,111.18,111.49,111.16,111.41,5009.0,111.1267,111.4366,111.1068,111.3566,5009.0
2016-05-27 12:10:00,111.36,111.5,111.23,111.23,3900.0,111.3067,111.4466,111.1767,111.1767,3900.0
2016-05-27 12:20:00,111.28,111.29,111.07,111.13,2485.0,111.2267,111.2367,111.0168,111.0768,2485.0
2016-05-27 12:30:00,111.17,111.29,111.16,111.2,2522.0,111.1167,111.2367,111.1068,111.1467,2522.0
2016-05-27 12:40:00,111.35,111.48,111.35,111.45,832.0,111.2967,111.4266,111.2967,111.3966,832.0
2016-05-27 12:50:00,111.37,111.48,111.37,111.37,900.0,111.3167,111.4266,111.3167,111.3167,900.0
2016-05-27 13:00:00,111.36,111.45,111.35,111.45,511.0,111.3067,111.3966,111.2967,111.3966,511.0
2016-05-27 13:10:00,111.45,111.49,111.38,111.41,900.0,111.3966,111.4366,111.3266,111.3566,900.0
2016-05-27 13:20:00,111.41,111.41,111.25,111.25,500.0,111.3566,111.3566,111.1967,111.1967,500.0
2016-05-27 13:30:00,111.24,111.27,110.89,110.89,1500.0,111.1867,111.2167,110.8369,110.8369,1500.0
2016-05-27 13:40:00,110.94,111.02,110.94,111.01,1408.0,110.8869,110.9668,110.8869,110.9568,1408.0
2016-05-27 13:50:00,110.96,110.96,110.86,110.87,900.0,110.9068,110.9068,110.8069,110.8169,900.0
2016-05-27 14:00:00,110.87,111.02,110.79,111.02,1300.0,110.8169,110.9668,110.7369,110.9668,1300.0
2016-05-27 14:10:00,111.0,111.15,110.99,111.15,1100.0,110.9468,111.0968,110.9368,111.0968,1100.0
2016-05-27 14:20:00,111.15,111.32,111.15,111.29,1300.0,111.0968,111.2667,111.0968,111.2367,1300.0
2016-05-27 14:30:00,111.24,111.31,111.24,111.27,1400.0,111.1867,111.2567,111.1867,111.2167,1400.0
2016-05-27 14:40:00,111.27,111.57,111.25,111.5,3030.0,111.2167,111.5166,111.1967,111.4466,3030.0
2016-05-27 14:50:00,111.45,111.5,111.43,111.46,4900.0,111.3966,111.4466,111.3766,111.4066,4900.0
2016-05-27 15:00:00,111.46,111.59,111.42,111.56,3900.0,111.4066,111.5365,111.3666,111.5066,3900.0
2016-05-27 15:10:00,111.56,111.56,111.42,111.42,500.0,111.5066,111.5066,111.3666,111.3666,500.0
2016-05-27 15:20:00,111.45,111.58,111.45,111.58,703.0,111.3966,111.5266,111.3966,111.5266,703.0
2016-05-27 15:30:00,111.54,111.59,111.46,111.59,2500.0,111.4866,111.5365,111.4066,111.5365,2500.0
2016-05-27 15:40:00,111.59,111.64,111.49,111.52,4585.0,111.5365,111.5865,111.4366,111.4666,4585.0
2016-05-27 15:50:00,111.52,111.62,111.4,111.59,10946.0,111.4666,111.5665,111.3466,111.5365,10946.0
2016-05-31 09:30:00,111.7,112.0,111.57,111.98,8029.0,111.6465,111.9464,111.5166,111.9264,8029.0
2016-05-31 09:40:00,111.98,112.0,111.77,112.0,5800.0,111.9264,111.9464,111.7165,111.9464,5800.0
2016-05-31 09:50:00,112.0,112.0,111.87,111.88,2840.0,111.9464,111.9464,111.8164,111.8264,2840.0
2016-05-31 10:00:00,111.89,112.13,111.85,112.07,7848.0,111.8364,112.0763,111.7964,112.0163,7848.0
2016-05-31 10:10:00,112.11,112.25,111.8,111.81,4600.0,112.0563,112.1962,111.7464,111.7564,4600.0
2016-05-31 10:20:00,111.9,112.2,111.9,112.16,1717.0,111.8464,112.1463,111.8464,112.1063,1717.0
2016-05-31 10:30:00,112.05,112.05,111.71,111.71,2700.0,111.9963,111.9963,111.6565,111.6565,2700.0
2016-05-31 10:40:00,111.59,111.8,111.58,111.79,1400.0,111.5365,111.7464,111.5266,111.7365,1400.0
2016-05-31 10:50:00,111.71,111.98,111.71,111.9,3200.0,111.6565,111.9264,111.6565,111.8464,3200.0
2016-05-31 11:00:00,111.92,111.98,111.82,111.91,1350.0,111.8664,111.9264,111.7664,111.8564,1350.0
2016-05-31 11:10:00,111.91,111.91,111.72,111.75,1330.0,111.8564,111.8564,111.6665,111.6965,1330.0
2016-05-31 11:20:00,111.89,112.0,111.77,111.77,3856.0,111.8364,111.9464,111.7165,111.7165,3856.0
2016-05-31 11:30:00,111.89,111.94,111.77,111.88,1200.0,111.8364,111.8864,111.7165,111.8264,1200.0
2016-05-31 11:40:00,111.9,111.96,111.76,111.77,1479.0,111.8464,111.9064,111.7065,111.7165,1479.0
2016-05-31 11:50:00,111.77,111.77,111.53,111.53,900.0,111.7165,111.7165,111.4766,111.4766,900.0
2016-05-31 12:00:00,111.58,111.58,111.4,111.4,400.0,111.5266,111.5266,111.3466,111.3466,400.0
2016-05-31 12:10:00,111.26,111.4,111.26,111.35,700.0,111.2067,111.3466,111.2067,111.2967,700.0
2016-05-31 12:20:00,111.31,111.43,111.23,111.43,2000.0,111.2567,111.3766,111.1767,111.3766,2000.0
2016-05-31 12:30:00,111.43,111.5,111.33,111.33,2400.0,111.3766,111.4466,111.2767,111.2767,2400.0
2016-05-31 12:40:00,111.28,111.33,111.15,111.15,800.0,111.2267,111.2767,111.0968,111.0968,800.0
2016-05-31 12:50:00,111.24,111.41,111.24,111.37,1250.0,111.1867,111.3566,111.1867,111.3167,1250.0
2016-05-31 13:00:00,111.3,111.51,111.27,111.27,2869.0,111.2467,111.4566,111.2167,111.2167,2869.0
2016-05-31 13:10:00,111.4,111.57,111.34,111.51,3147.0,111.3466,111.5166,111.2867,111.4566,3147.0
2016-05-31 13:20:00,111.48,111.67,111.48,111.52,2800.0,111.4266,111.6165,111.4266,111.4666,2800.0
2016-05-31 13:30:00,111.58,111.59,111.41,111.41,1852.0,111.5266,111.5365,111.3566,111.3566,1852.0
2016-05-31 13:40:00,111.42,111.58,111.42,111.52,1000.0,111.3666,111.5266,111.3666,111.4666,1000.0
2016-05-31 13:50:00,111.52,111.52,111.24,111.24,3220.0,111.4666,111.4666,111.1867,111.1867,3220.0
2016-05-31 14:00:00,111.22,111.24,111.05,111.24,2700.0,111.1667,111.1867,110.9968,111.1867,2700.0
2016-05-31 14:10:00,111.24,111.24,111.08,111.08,1010.0,111.1867,111.1867,111.0268,111.0268,1010.0
2016-05-31 14:20:00,111.21,111.28,111.12,111.12,1600.0,111.1567,111.2267,111.0668,111.0668,1600.0
2016-05-31 14:30:00,111.27,111.28,111.07,111.12,3602.0,111.2167,111.2267,111.0168,111.0668,3602.0
2016-05-31 14:40:00,111.11,111.11,110.67,110.98,2200.0,111.0568,111.0568,110.617,110.9268,2200.0
2016-05-31 14:50:00,110.99,110.99,110.7,110.7,1800.0,110.9368,110.9368,110.647,110.647,1800.0
2016-05-31 15:00:00,110.67,110.82,110.67,110.8,1700.0,110.617,110.7669,110.617,110.7469,1700.0
2016-05-31 15:10:00,110.74,110.97,110.74,110.91,2258.0,110.687,110.9168,110.687,110.8569,2258.0
2016-05-31 15:20:00,111.0,111.01,110.88,111.01,2450.0,110.9468,110.9568,110.8269,110.9568,2450.0
2016-05-31 15:30:00,111.14,111.18,111.01,111.17,3300.0,111.0868,111.1267,110.9568,111.1167,3300.0
2016-05-31 15:40:00,111.16,111.5,111.16,111.38,8257.0,111.1068,111.4466,111.1068,111.3266,8257.0
2016-05-31 15:50:00,111.49,111.59,111.4,111.41,15139.0,111.4366,111.5365,111.3466,111.3566,15139.0
2016-06-01 09:30:00,111.34,112.4,111.0,112.4,4646.0,111.2867,112.3462,110.9468,112.3462,4646.0
2016-06-01 09:40:00,112.04,112.34,111.93,112.01,7800.0,111.9863,112.2862,111.8764,111.9563,7800.0
2016-06-01 09:50:00,112.01,112.01,111.23,111.38,1650.0,111.9563,111.9563,111.1767,111.3266,1650.0
2016-06-01 10:00:00,111.6,112.0,111.24,111.71,2500.0,111.5465,111.9464,111.1867,111.6565,2500.0
2016-06-01 10:10:00,111.71,111.71,111.18,111.18,1700.0,111.6565,111.6565,111.1267,111.1267,1700.0
2016-06-01 10:20:00,111.18,111.26,111.1,111.1,2100.0,111.1267,111.2067,111.0468,111.0468,2100.0
2016-06-01 10:30:00,111.29,111.32,111.29,111.32,500.0,111.2367,111.2667,111.2367,111.2667,500.0
2016-06-01 10:40:00,111.42,111.42,111.19,111.41,1600.0,111.3666,111.3666,111.1367,111.3566,1600.0
2016-06-01 10:50:00,111.42,111.66,111.42,111.66,1900.0,111.3666,111.6065,111.3666,111.6065,1900.0
2016-06-01 11:00:00,111.73,111.79,111.57,111.79,5417.0,111.6765,111.7365,111.5166,111.7365,5417.0
2016-06-01 11:10:00,111.75,111.76,111.48,111.56,1500.0,111.6965,111.7065,111.4266,111.5066,1500.0
2016-06-01 11:20:00,111.35,111.35,111.06,111.17,3285.0,111.2967,111.2967,111.0068,111.1167,3285.0
2016-06-01 11:30:00,111.13,111.21,110.94,111.02,1600.0,111.0768,111.1567,110.8869,110.9668,1600.0
2016-06-01 11:40:00,110.98,111.22,110.87,111.1,1900.0,110.9268,111.1667,110.8169,111.0468,1900.0
2016-06-01 11:50:00,111.16,111.32,111.1,111.32,1500.0,111.1068,111.2667,111.0468,111.2667,1500.0
2016-06-01 12:00:00,111.32,111.43,111.2,111.36,900.0,111.2667,111.3766,111.1467,111.3067,900.0
2016-06-01 12:10:00,111.37,111.55,111.26,111.34,3100.0,111.3167,111.4966,111.2067,111.2867,3100.0
2016-06-01 12:20:00,111.36,111.47,111.33,111.37,1000.0,111.3067,111.4166,111.2767,111.3167,1000.0
2016-06-01 12:30:00,111.38,111.49,111.33,111.4,1200.0,111.3266,111.4366,111.2767,111.3466,1200.0
2016-06-01 12:40:00,111.46,111.62,111.46,111.57,1000.0,111.4066,111.5665,111.4066,111.5166,1000.0
2016-06-01 12:50:00,111.45,111.7,111.45,111.62,1600.0,111.3966,111.6465,111.3966,111.5665,1600.0
2016-06-01 13:00:00,111.63,111.7,111.46,111.49,2200.0,111.5765,111.6465,111.4066,111.4366,2200.0
2016-06-01 13:10:00,111.47,111.58,111.45,111.45,900.0,111.4166,111.5266,111.3966,111.3966,900.0
2016-06-01 13:20:00,111.48,111.49,111.4,111.43,1500.0,111.4266,111.4366,111.3466,111.3766,1500.0
2016-06-01 13:30:00,111.48,111.56,111.24,111.45,5401.0,111.4266,111.5066,111.1867,111.3966,5401.0
2016-06-01 13:40:00,111.32,111.51,111.31,111.5,3955.0,111.2667,111.4566,111.2567,111.4466,3955.0
2016-06-01 13:50:00,111.5,111.7,111.46,111.58,2100.0,111.4466,111.6465,111.4066,111.5266,2100.0
2016-06-01 14:00:00,111.65,111.7,111.48,111.64,3702.0,111.5965,111.6465,111.4266,111.5865,3702.0
2016-06-01 14:10:00,111.63,112.34,111.62,112.34,20756.0,111.5765,112.2862,111.5665,112.2862,20756.0
2016-06-01 14:20:00,112.12,112.29,112.07,112.23,4998.0,112.0663,112.2362,112.0163,112.1762,4998.0
2016-06-01 14:30:00,112.16,112.17,111.96,112.05,3404.0,112.1063,112.1163,111.9064,111.9963,3404.0
2016-06-01 14:40:00,112.09,112.2,111.96,112.03,7448.0,112.0363,112.1463,111.9064,111.9763,7448.0
2016-06-01 14:50:00,112.09,112.18,111.99,112.18,1200.0,112.0363,112.1263,111.9364,112.1263,1200.0
2016-06-01 15:00:00,112.18,112.35,112.18,112.23,2700.0,112.1263,112.2962,112.1263,112.1762,2700.0
2016-06-01 15:10:00,112.25,112.51,112.25,112.41,7500.0,112.1962,112.4561,112.1962,112.3562,7500.0
2016-06-01 15:20:00,112.35,112.64,112.32,112.49,4464.0,112.2962,112.586,112.2662,112.4361,4464.0
2016-06-01 15:30:00,112.5,112.53,112.35,112.49,2800.0,112.4461,112.4761,112.2962,112.4361,2800.0
2016-06-01 15:40:00,112.49,112.54,112.21,112.31,7258.0,112.4361,112.4861,112.1562,112.2562,7258.0
2016-06-01 15:50:00,112.23,112.59,112.12,112.59,12061.0,112.1762,112.5361,112.0663,112.5361,12061.0
2016-06-02 09:30:00,112.19,112.36,112.19,112.36,1074.0,112.1363,112.3062,112.1363,112.3062,1074.0
2016-06-02 09:40:00,112.36,112.44,112.25,112.41,1530.0,112.3062,112.3861,112.1962,112.3562,1530.0
2016-06-02 09:50:00,112.41,112.45,112.39,112.39,896.0,112.3562,112.3961,112.3362,112.3362,896.0
2016-06-02 10:00:00,112.54,112.74,112.48,112.7,2800.0,112.4861,112.686,112.4261,112.646,2800.0
2016-06-02 10:10:00,112.69,112.79,112.59,112.66,4700.0,112.636,112.736,112.5361,112.606,4700.0
2016-06-02 10:20:00,112.69,112.95,112.67,112.74,11060.0,112.636,112.8959,112.616,112.686,11060.0
2016-06-02 10:30:00,112.76,112.92,112.7,112.78,9471.0,112.706,112.8659,112.646,112.726,9471.0
2016-06-02 10:40:00,112.78,112.78,112.64,112.76,6910.0,112.726,112.726,112.586,112.706,6910.0
2016-06-02 10:50:00,112.79,112.84,112.74,112.74,4327.0,112.736,112.7859,112.686,112.686,4327.0
2016-06-02 11:00:00,112.82,112.99,112.68,112.99,3281.0,112.766,112.9359,112.626,112.9359,3281.0
2016-06-02 11:10:00,112.89,112.89,112.65,112.8,7590.0,112.8359,112.8359,112.596,112.746,7590.0
2016-06-02 11:20:00,112.81,112.85,112.63,112.63,6909.0,112.756,112.7959,112.576,112.576,6909.0
2016-06-02 11:30:00,112.68,112.78,112.62,112.78,7101.0,112.626,112.726,112.5661,112.726,7101.0
2016-06-02 11:40:00,112.79,112.81,112.68,112.7,3435.0,112.736,112.756,112.626,112.646,3435.0
2016-06-02 11:50:00,112.75,112.93,112.72,112.89,1500.0,112.696,112.8759,112.666,112.8359,1500.0
2016-06-02 12:00:00,112.89,112.91,112.78,112.87,2304.0,112.8359,112.8559,112.726,112.8159,2304.0
2016-06-02 12:10:00,112.91,112.92,112.91,112.92,800.0,112.8559,112.8659,112.8559,112.8659,800.0
2016-06-02 12:20:00,112.88,112.92,112.81,112.86,2500.0,112.8259,112.8659,112.756,112.8059,2500.0
2016-06-02 12:30:00,112.86,112.97,112.85,112.92,1000.0,112.8059,112.9159,112.7959,112.8659,1000.0
2016-06-02 12:40:00,112.92,112.94,112.89,112.94,800.0,112.8659,112.8859,112.8359,112.8859,800.0
2016-06-02 12:50:00,112.95,113.14,112.92,113.07,3275.0,112.8959,113.0858,112.8659,113.0158,3275.0
2016-06-02 13:00:00,113.11,113.23,113.03,113.18,1238.0,113.0558,113.1758,112.9759,113.1258,1238.0
2016-06-02 13:10:00,113.13,113.2,113.04,113.06,1400.0,113.0758,113.1458,112.9859,113.0058,1400.0
2016-06-02 13:20:00,113.06,113.06,112.99,113.04,2100.0,113.0058,113.0058,112.9359,112.9859,2100.0
2016-06-02 13:30:00,113.12,113.31,113.12,113.31,1000.0,113.0658,113.2557,113.0658,113.2557,1000.0
2016-06-02 13:40:00,113.31,113.36,113.28,113.28,1404.0,113.2557,113.3057,113.2257,113.2257,1404.0
2016-06-02 13:50:00,113.39,113.55,113.38,113.55,2200.0,113.3357,113.4956,113.3257,113.4956,2200.0
2016-06-02 14:00:00,113.62,113.75,113.5,113.74,3000.0,113.5656,113.6955,113.4456,113.6855,3000.0
2016-06-02 14:10:00,113.72,113.96,113.63,113.95,6554.0,113.6655,113.9054,113.5756,113.8954,6554.0
2016-06-02 14:20:00,113.93,114.17,113.88,114.16,5676.0,113.8754,114.1153,113.8255,114.1053,5676.0
2016-06-02 14:30:00,114.13,114.27,114.13,114.2,4009.0,114.0753,114.2153,114.0753,114.1453,4009.0
2016-06-02 14:40:00,114.15,114.33,114.15,114.3,2650.0,114.0953,114.2752,114.0953,114.2452,2650.0
2016-06-02 14:50:00,114.3,114.45,114.3,114.42,7268.0,114.2452,114.3952,114.2452,114.3652,7268.0
2016-06-02 15:00:00,114.38,114.59,114.38,114.52,6885.0,114.3252,114.5351,114.3252,114.4651,6885.0
2016-06-02 15:10:00,114.55,114.61,114.5,114.58,3263.0,114.4951,114.5551,114.4452,114.5251,3263.0
2016-06-02 15:20:00,114.6,114.69,114.51,114.67,8362.0,114.5451,114.6351,114.4551,114.6151,8362.0
2016-06-02 15:30:00,114.67,114.67,114.19,114.19,9292.0,114.6151,114.6151,114.1353,114.1353,9292.0
2016-06-02 15:40:00,114.12,114.12,113.78,113.82,10547.0,114.0653,114.0653,113.7255,113.7655,10547.0
2016-06-02 15:50:00,113.85,114.07,113.74,114.07,19515.0,113.7955,114.0154,113.6855,114.0154,19515.0
2016-06-03 09:30:00,114.31,114.31,113.21,113.38,4026.0,114.2552,114.2552,113.1558,113.3257,4026.0
2016-06-03 09:40:00,113.28,113.28,113.01,113.07,2370.0,113.2257,113.2257,112.9559,113.0158,2370.0
2016-06-03 09:50:00,113.07,113.22,112.82,113.09,1100.0,113.0158,113.1658,112.766,113.0358,1100.0
2016-06-03 10:00:00,112.85,112.87,112.46,112.52,3000.0,112.7959,112.8159,112.4061,112.4661,3000.0
2016-06-03 10:10:00,112.47,112.74,112.47,112.74,1400.0,112.4161,112.686,112.4161,112.686,1400.0
2016-06-03 10:20:00,112.58,112.58,112.3,112.34,1800.0,112.5261,112.5261,112.2462,112.2862,1800.0
2016-06-03 10:30:00,112.3,112.93,112.3,112.93,3000.0,112.2462,112.8759,112.2462,112.8759,3000.0
2016-06-03 10:40:00,112.94,112.94,112.77,112.79,1200.0,112.8859,112.8859,112.716,112.736,1200.0
2016-06-03 10:50:00,112.86,112.97,112.86,112.94,2226.0,112.8059,112.9159,112.8059,112.8859,2226.0
2016-06-03 11:00:00,112.92,112.93,112.51,112.51,807.0,112.8659,112.8759,112.4561,112.4561,807.0
2016-06-03 11:10:00,112.54,112.67,112.51,112.67,1790.0,112.4861,112.616,112.4561,112.616,1790.0
2016-06-03 11:20:00,112.7,112.7,112.49,112.49,1900.0,112.646,112.646,112.4361,112.4361,1900.0
2016-06-03 11:30:00,112.44,112.56,112.42,112.52,2815.0,112.3861,112.5061,112.3661,112.4661,2815.0
2016-06-03 11:40:00,112.57,112.65,112.54,112.61,2090.0,112.5161,112.596,112.4861,112.5561,2090.0
2016-06-03 11:50:00,112.61,112.72,112.55,112.61,2500.0,112.5561,112.666,112.4961,112.5561,2500.0
2016-06-03 12:00:00,112.72,112.75,112.72,112.75,500.0,112.666,112.696,112.666,112.696,500.0
2016-06-03 12:10:00,112.71,112.72,112.49,112.49,1011.0,112.656,112.666,112.4361,112.4361,1011.0
2016-06-03 12:20:00,112.38,112.41,112.38,112.4,395.0,112.3262,112.3562,112.3262,112.3462,395.0
2016-06-03 12:30:00,112.46,112.48,112.46,112.48,400.0,112.4061,112.4261,112.4061,112.4261,400.0
2016-06-03 12:40:00,112.48,112.53,112.26,112.53,2764.0,112.4261,112.4761,112.2062,112.4761,2764.0
2016-06-03 12:50:00,112.45,112.64,112.42,112.64,2582.0,112.3961,112.586,112.3661,112.586,2582.0
2016-06-03 13:00:00,112.46,112.93,112.46,112.81,3650.0,112.4061,112.8759,112.4061,112.756,3650.0
2016-06-03 13:10:00,112.88,113.28,112.88,113.0,3201.0,112.8259,113.2257,112.8259,112.9459,3201.0
2016-06-03 13:20:00,113.09,113.14,112.88,112.88,2500.0,113.0358,113.0858,112.8259,112.8259,2500.0
2016-06-03 13:30:00,112.92,112.94,112.89,112.94,2300.0,112.8659,112.8859,112.8359,112.8859,2300.0
2016-06-03 13:40:00,113.05,113.05,112.94,112.98,1400.0,112.9958,112.9958,112.8859,112.9259,1400.0
2016-06-03 13:50:00,112.91,113.05,112.91,113.05,900.0,112.8559,112.9958,112.8559,112.9958,900.0
2016-06-03 14:00:00,113.02,113.02,112.91,112.91,1550.0,112.9659,112.9659,112.8559,112.8559,1550.0
2016-06-03 14:10:00,112.93,112.96,112.84,112.85,1712.0,112.8759,112.9059,112.7859,112.7959,1712.0
2016-06-03 14:20:00,112.82,112.95,112.82,112.93,2000.0,112.766,112.8959,112.766,112.8759,2000.0
2016-06-03 14:30:00,113.01,113.18,113.01,113.18,1200.0,112.9559,113.1258,112.9559,113.1258,1200.0
2016-06-03 14:40:00,113.19,113.31,113.13,113.31,1600.0,113.1358,113.2557,113.0758,113.2557,1600.0
2016-06-03 14:50:00,113.29,113.45,113.26,113.4,3100.0,113.2357,113.3957,113.2057,113.3457,3100.0
2016-06-03 15:00:00,113.37,113.37,113.12,113.13,3100.0,113.3157,113.3157,113.0658,113.0758,3100.0
2016-06-03 15:10:00,113.13,113.14,112.88,112.91,2000.0,113.0758,113.0858,112.8259,112.8559,2000.0
2016-06-03 15:20:00,112.86,113.09,112.86,113.02,1500.0,112.8059,113.0358,112.8059,112.9659,1500.0
2016-06-03 15:30:00,113.06,113.18,113.02,113.12,3363.0,113.0058,113.1258,112.9659,113.0658,3363.0
2016-06-03 15:40:00,113.1,113.1,112.86,112.94,4000.0,113.0458,113.0458,112.8059,112.8859,4000.0
2016-06-03 15:50:00,112.97,113.04,112.77,112.9,8787.0,112.9159,112.9859,112.716,112.8459,8787.0
2016-06-06 09:30:00,112.73,112.8,111.83,112.09,3622.0,112.676,112.746,111.7764,112.0363,3622.0
2016-06-06 09:40:00,112.66,113.5,112.66,113.5,1500.0,112.606,113.4456,112.606,113.4456,1500.0
2016-06-06 09:50:00,113.5,113.92,113.5,113.86,1900.0,113.4456,113.8654,113.4456,113.8055,1900.0
2016-06-06 10:00:00,113.86,113.9,113.49,113.49,2090.0,113.8055,113.8454,113.4356,113.4356,2090.0
2016-06-06 10:10:00,113.49,113.6,113.49,113.57,500.0,113.4356,113.5456,113.4356,113.5156,500.0
2016-06-06 10:20:00,113.53,113.67,113.45,113.45,800.0,113.4756,113.6156,113.3957,113.3957,800.0
2016-06-06 10:30:00,113.36,113.5,113.36,113.5,700.0,113.3057,113.4456,113.3057,113.4456,700.0
2016-06-06 10:40:00,113.43,113.6,113.43,113.55,800.0,113.3757,113.5456,113.3757,113.4956,800.0
2016-06-06 10:50:00,113.48,113.68,113.48,113.68,1100.0,113.4256,113.6255,113.4256,113.6255,1100.0
2016-06-06 11:00:00,113.66,113.66,113.46,113.46,800.0,113.6056,113.6056,113.4057,113.4057,800.0
2016-06-06 11:10:00,113.63,113.64,113.59,113.59,575.0,113.5756,113.5856,113.5356,113.5356,575.0
2016-06-06 11:20:00,113.48,113.48,113.37,113.37,875.0,113.4256,113.4256,113.3157,113.3157,875.0
2016-06-06 11:30:00,113.28,113.5,113.27,113.47,2700.0,113.2257,113.4456,113.2157,113.4156,2700.0
2016-06-06 11:40:00,113.47,113.72,113.35,113.66,1600.0,113.4156,113.6655,113.2957,113.6056,1600.0
2016-06-06 11:50:00,113.57,113.64,113.57,113.64,1300.0,113.5156,113.5856,113.5156,113.5856,1300.0
2016-06-06 12:00:00,113.62,113.88,113.62,113.88,1000.0,113.5656,113.8255,113.5656,113.8255,1000.0
2016-06-06 12:10:00,113.87,113.87,113.67,113.67,300.0,113.8155,113.8155,113.6156,113.6156,300.0
2016-06-06 12:20:00,113.73,113.85,113.55,113.65,5790.0,113.6755,113.7955,113.4956,113.5956,5790.0
2016-06-06 12:30:00,113.78,113.85,113.64,113.82,3898.0,113.7255,113.7955,113.5856,113.7655,3898.0
2016-06-06 12:40:00,113.83,113.83,113.67,113.78,2702.0,113.7755,113.7755,113.6156,113.7255,2702.0
2016-06-06 12:50:00,113.62,113.65,113.55,113.65,300.0,113.5656,113.5956,113.4956,113.5956,300.0
2016-06-06 13:00:00,113.65,113.65,113.42,113.6,860.0,113.5956,113.5956,113.3657,113.5456,860.0
2016-06-06 13:10:00,113.65,113.9,113.65,113.86,1300.0,113.5956,113.8454,113.5956,113.8055,1300.0
2016-06-06 13:20:00,113.86,113.95,113.85,113.89,500.0,113.8055,113.8954,113.7955,113.8354,500.0
2016-06-06 13:30:00,113.78,113.79,113.65,113.65,600.0,113.7255,113.7355,113.5956,113.5956,600.0
2016-06-06 13:40:00,113.77,113.84,113.77,113.82,1000.0,113.7155,113.7855,113.7155,113.7655,1000.0
2016-06-06 13:50:00,113.73,113.82,113.72,113.79,2800.0,113.6755,113.7655,113.6655,113.7355,2800.0
2016-06-06 14:00:00,113.72,113.81,113.66,113.8,1415.0,113.6655,113.7555,113.6056,113.7455,1415.0
2016-06-06 14:10:00,113.8,113.83,113.7,113.77,1000.0,113.7455,113.7755,113.6455,113.7155,1000.0
2016-06-06 14:20:00,113.89,113.93,113.83,113.89,1900.0,113.8354,113.8754,113.7755,113.8354,1900.0
2016-06-06 14:30:00,113.89,114.03,113.83,114.03,1700.0,113.8354,113.9754,113.7755,113.9754,1700.0
2016-06-06 14:40:00,114.03,114.18,114.03,114.18,1000.0,113.9754,114.1253,113.9754,114.1253,1000.0
2016-06-06 14:50:00,114.19,114.24,114.1,114.1,933.0,114.1353,114.1853,114.0453,114.0453,933.0
2016-06-06 15:00:00,114.06,114.06,113.9,114.03,2200.0,114.0054,114.0054,113.8454,113.9754,2200.0
2016-06-06 15:10:00,113.99,114.04,113.97,113.97,500.0,113.9354,113.9854,113.9154,113.9154,500.0
2016-06-06 15:20:00,113.96,114.03,113.89,113.97,2851.0,113.9054,113.9754,113.8354,113.9154,2851.0
2016-06-06 15:30:00,114.02,114.11,113.99,114.1,900.0,113.9654,114.0553,113.9354,114.0453,900.0
2016-06-06 15:40:00,114.12,114.12,113.67,114.0,7900.0,114.0653,114.0653,113.6156,113.9454,7900.0
2016-06-06 15:50:00,114.06,114.06,113.55,113.64,15691.0,114.0054,114.0054,113.4956,113.5856,15691.0
2016-06-07 09:30:00,113.49,114.49,113.49,114.49,2521.0,113.4356,114.4352,113.4356,114.4352,2521.0
2016-06-07 09:40:00,114.48,114.7,114.48,114.7,3030.0,114.4252,114.6451,114.4252,114.6451,3030.0
2016-06-07 09:50:00,114.53,114.66,113.77,113.99,1634.0,114.4751,114.6051,113.7155,113.9354,1634.0
2016-06-07 10:00:00,113.84,113.84,113.69,113.71,400.0,113.7855,113.7855,113.6355,113.6555,400.0
2016-06-07 10:10:00,113.71,113.74,113.5,113.74,400.0,113.6555,113.6855,113.4456,113.6855,400.0
2016-06-07 10:20:00,113.5,113.52,113.29,113.38,1550.0,113.4456,113.4656,113.2357,113.3257,1550.0
2016-06-07 10:30:00,113.53,113.64,113.26,113.58,9006.0,113.4756,113.5856,113.2057,113.5256,9006.0
2016-06-07 10:40:00,113.71,113.8,113.61,113.76,2544.0,113.6555,113.7455,113.5556,113.7055,2544.0
2016-06-07 10:50:00,113.76,113.76,113.76,113.76,0.0,113.7055,113.7055,113.7055,113.7055,0.0
2016-06-07 11:00:00,113.77,113.89,113.77,113.89,300.0,113.7155,113.8354,113.7155,113.8354,300.0
2016-06-07 11:10:00,114.04,114.06,113.91,113.91,1209.0,113.9854,114.0054,113.8554,113.8554,1209.0
2016-06-07 11:20:00,114.04,114.04,113.98,114.01,1725.0,113.9854,113.9854,113.9254,113.9554,1725.0
2016-06-07 11:30:00,114.1,114.18,114.09,114.18,1903.0,114.0453,114.1253,114.0353,114.1253,1903.0
2016-06-07 11:40:00,114.33,114.33,114.33,114.33,200.0,114.2752,114.2752,114.2752,114.2752,200.0
2016-06-07 11:50:00,114.33,114.33,114.33,114.33,200.0,114.2752,114.2752,114.2752,114.2752,200.0
2016-06-07 12:00:00,114.2,114.42,114.2,114.42,700.0,114.1453,114.3652,114.1453,114.3652,700.0
2016-06-07 12:10:00,114.29,114.31,114.24,114.31,575.0,114.2353,114.2552,114.1853,114.2552,575.0
2016-06-07 12:20:00,114.24,114.26,114.15,114.15,927.0,114.1853,114.2053,114.0953,114.0953,927.0
2016-06-07 12:30:00,114.26,114.28,114.16,114.17,1100.0,114.2053,114.2253,114.1053,114.1153,1100.0
2016-06-07 12:40:00,114.2,114.24,114.11,114.16,730.0,114.1453,114.1853,114.0553,114.1053,730.0
2016-06-07 12:50:00,114.07,114.08,114.07,114.08,300.0,114.0154,114.0254,114.0154,114.0254,300.0
2016-06-07 13:00:00,114.08,114.23,114.08,114.22,1400.0,114.0254,114.1753,114.0254,114.1653,1400.0
2016-06-07 13:10:00,114.22,114.43,114.22,114.42,1472.0,114.1653,114.3752,114.1653,114.3652,1472.0
2016-06-07 13:20:00,114.47,114.49,114.47,114.48,700.0,114.4152,114.4352,114.4152,114.4252,700.0
2016-06-07 13:30:00,114.48,114.48,114.27,114.38,1400.0,114.4252,114.4252,114.2153,114.3252,1400.0
2016-06-07 13:40:00,114.42,114.43,114.4,114.42,900.0,114.3652,114.3752,114.3452,114.3652,900.0
2016-06-07 13:50:00,114.42,114.42,114.4,114.4,500.0,114.3652,114.3652,114.3452,114.3452,500.0
2016-06-07 14:00:00,114.4,114.4,114.3,114.3,1100.0,114.3452,114.3452,114.2452,114.2452,1100.0
2016-06-07 14:10:00,114.3,114.32,114.21,114.32,1133.0,114.2452,114.2652,114.1553,114.2652,1133.0
2016-06-07 14:20:00,114.47,114.47,114.45,114.45,500.0,114.4152,114.4152,114.3952,114.3952,500.0
2016-06-07 14:30:00,114.46,114.46,114.35,114.42,900.0,114.4052,114.4052,114.2952,114.3652,900.0
2016-06-07 14:40:00,114.42,114.42,114.28,114.36,1724.0,114.3652,114.3652,114.2253,114.3052,1724.0
2016-06-07 14:50:00,114.35,114.35,114.25,114.25,200.0,114.2952,114.2952,114.1953,114.1953,200.0
2016-06-07 15:00:00,114.27,114.27,114.19,114.19,1000.0,114.2153,114.2153,114.1353,114.1353,1000.0
2016-06-07 15:10:00,113.91,114.09,113.9,114.0,1100.0,113.8554,114.0353,113.8454,113.9454,1100.0
2016-06-07 15:20:00,114.0,114.1,114.0,114.0,524.0,113.9454,114.0453,113.9454,113.9454,524.0
2016-06-07 15:30:00,114.02,114.03,113.88,113.94,4100.0,113.9654,113.9754,113.8255,113.8854,4100.0
2016-06-07 15:40:00,113.9,113.99,113.87,113.99,800.0,113.8454,113.9354,113.8155,113.9354,800.0
2016-06-07 15:50:00,113.89,113.93,113.7,113.74,5940.0,113.8354,113.8754,113.6455,113.6855,5940.0
2016-06-08 09:30:00,113.7,113.7,113.25,113.39,1222.0,113.6455,113.6455,113.1958,113.3357,1222.0
2016-06-08 09:40:00,113.44,113.52,113.43,113.52,200.0,113.3857,113.4656,113.3757,113.4656,200.0
2016-06-08 09:50:00,113.73,114.09,113.73,114.09,2166.0,113.6755,114.0353,113.6755,114.0353,2166.0
2016-06-08 10:00:00,114.06,114.06,113.94,113.94,300.0,114.0054,114.0054,113.8854,113.8854,300.0
2016-06-08 10:10:00,113.81,114.04,113.81,113.9,800.0,113.7555,113.9854,113.7555,113.8454,800.0
2016-06-08 10:20:00,113.89,114.13,113.81,113.95,1400.0,113.8354,114.0753,113.7555,113.8954,1400.0
2016-06-08 10:30:00,113.94,113.95,113.67,113.93,1600.0,113.8854,113.8954,113.6156,113.8754,1600.0
2016-06-08 10:40:00,114.0,114.11,114.0,114.02,900.0,113.9454,114.0553,113.9454,113.9654,900.0
2016-06-08 10:50:00,114.02,114.02,114.02,114.02,200.0,113.9654,113.9654,113.9654,113.9654,200.0
2016-06-08 11:00:00,114.02,114.2,113.77,114.2,1000.0,113.9654,114.1453,113.7155,114.1453,1000.0
2016-06-08 11:10:00,114.23,114.24,114.23,114.23,600.0,114.1753,114.1853,114.1753,114.1753,600.0
2016-06-08 11:20:00,114.14,114.3,114.14,114.3,2550.0,114.0853,114.2452,114.0853,114.2452,2550.0
2016-06-08 11:30:00,114.29,114.51,114.14,114.26,2800.0,114.2353,114.4551,114.0853,114.2053,2800.0
2016-06-08 11:40:00,114.26,114.5,114.24,114.41,4400.0,114.2053,114.4452,114.1853,114.3552,4400.0
2016-06-08 11:50:00,114.44,114.44,114.42,114.42,500.0,114.3852,114.3852,114.3652,114.3652,500.0
2016-06-08 12:00:00,114.42,114.43,114.35,114.42,3800.0,114.3652,114.3752,114.2952,114.3652,3800.0
2016-06-08 12:10:00,114.42,114.42,114.33,114.33,500.0,114.3652,114.3652,114.2752,114.2752,500.0
2016-06-08 12:20:00,114.47,114.51,114.47,114.5,2900.0,114.4152,114.4551,114.4152,114.4452,2900.0
2016-06-08 12:30:00,114.45,114.6,114.44,114.53,3024.0,114.3952,114.5451,114.3852,114.4751,3024.0
2016-06-08 12:40:00,114.42,114.56,114.42,114.5,2100.0,114.3652,114.5051,114.3652,114.4452,2100.0
2016-06-08 12:50:00,114.5,114.58,114.43,114.54,2200.0,114.4452,114.5251,114.3752,114.4851,2200.0
2016-06-08 13:00:00,114.5,114.53,114.5,114.5,600.0,114.4452,114.4751,114.4452,114.4452,600.0
2016-06-08 13:10:00,114.52,114.58,114.48,114.53,2281.0,114.4651,114.5251,114.4252,114.4751,2281.0
2016-06-08 13:20:00,114.54,114.54,114.42,114.44,1408.0,114.4851,114.4851,114.3652,114.3852,1408.0
2016-06-08 13:30:00,114.44,114.44,114.37,114.37,300.0,114.3852,114.3852,114.3152,114.3152,300.0
2016-06-08 13:40:00,114.36,114.49,114.36,114.42,1200.0,114.3052,114.4352,114.3052,114.3652,1200.0
2016-06-08 13:50:00,114.42,114.42,114.37,114.37,400.0,114.3652,114.3652,114.3152,114.3152,400.0
2016-06-08 14:00:00,114.43,114.53,114.37,114.48,3669.0,114.3752,114.4751,114.3152,114.4252,3669.0
2016-06-08 14:10:00,114.47,114.53,114.45,114.46,2000.0,114.4152,114.4751,114.3952,114.4052,2000.0
2016-06-08 14:20:00,114.47,114.55,114.4,114.53,2909.0,114.4152,114.4951,114.3452,114.4751,2909.0
2016-06-08 14:30:00,114.5,114.59,114.5,114.59,3170.0,114.4452,114.5351,114.4452,114.5351,3170.0
2016-06-08 14:40:00,114.59,114.65,114.55,114.63,850.0,114.5351,114.5951,114.4951,114.5751,850.0
2016-06-08 14:50:00,114.59,114.84,114.59,114.84,2275.0,114.5351,114.785,114.5351,114.785,2275.0
2016-06-08 15:00:00,114.84,114.87,114.76,114.82,1400.0,114.785,114.815,114.705,114.765,1400.0
2016-06-08 15:10:00,114.82,114.89,114.82,114.89,2558.0,114.765,114.835,114.765,114.835,2558.0
2016-06-08 15:20:00,114.88,115.28,114.87,115.16,8368.0,114.825,115.2248,114.815,115.1048,8368.0
2016-06-08 15:30:00,115.13,115.19,114.97,115.19,900.0,115.0749,115.1348,114.9149,115.1348,900.0
2016-06-08 15:40:00,115.19,115.19,114.95,115.18,2299.0,115.1348,115.1348,114.8949,115.1248,2299.0
2016-06-08 15:50:00,115.17,115.22,114.77,114.83,9518.0,115.1148,115.1648,114.715,114.775,9518.0
2016-06-09 09:30:00,114.25,114.25,112.65,113.23,2861.0,114.1953,114.1953,112.596,113.1758,2861.0
2016-06-09 09:40:00,113.25,114.47,113.24,113.67,2310.0,113.1958,114.4152,113.1858,113.6156,2310.0
2016-06-09 09:50:00,113.68,114.06,113.68,114.06,2732.0,113.6255,114.0054,113.6255,114.0054,2732.0
2016-06-09 10:00:00,114.13,114.13,114.0,114.06,1100.0,114.0753,114.0753,113.9454,114.0054,1100.0
2016-06-09 10:10:00,114.06,114.09,113.93,113.93,1200.0,114.0054,114.0353,113.8754,113.8754,1200.0
2016-06-09 10:20:00,114.03,114.06,113.89,113.9,2500.0,113.9754,114.0054,113.8354,113.8454,2500.0
2016-06-09 10:30:00,113.96,114.1,113.96,114.07,1000.0,113.9054,114.0453,113.9054,114.0154,1000.0
2016-06-09 10:40:00,114.49,114.91,114.49,114.88,400.0,114.4352,114.855,114.4352,114.825,400.0
2016-06-09 10:50:00,114.88,114.88,114.55,114.75,800.0,114.825,114.825,114.4951,114.695,800.0
2016-06-09 11:00:00,114.61,115.0,114.61,114.75,3151.0,114.5551,114.9449,114.5551,114.695,3151.0
2016-06-09 11:10:00,114.63,114.94,114.63,114.93,1712.0,114.5751,114.8849,114.5751,114.8749,1712.0
2016-06-09 11:20:00,114.89,114.89,114.56,114.57,6337.0,114.835,114.835,114.5051,114.5151,6337.0
2016-06-09 11:30:00,114.56,114.71,114.56,114.66,2300.0,114.5051,114.6551,114.5051,114.6051,2300.0
2016-06-09 11:40:00,114.7,114.83,114.59,114.65,5900.0,114.6451,114.775,114.5351,114.5951,5900.0
2016-06-09 11:50:00,114.54,114.8,114.54,114.79,2443.0,114.4851,114.745,114.4851,114.735,2443.0
2016-06-09 12:00:00,114.5,114.75,114.5,114.75,1300.0,114.4452,114.695,114.4452,114.695,1300.0
2016-06-09 12:10:00,114.75,114.75,114.75,114.75,200.0,114.695,114.695,114.695,114.695,200.0
2016-06-09 12:20:00,114.7,114.75,114.63,114.75,725.0,114.6451,114.695,114.5751,114.695,725.0
2016-06-09 12:30:00,114.75,114.75,114.71,114.71,400.0,114.695,114.695,114.6551,114.6551,400.0
2016-06-09 12:40:00,114.92,115.04,114.86,115.04,2150.0,114.865,114.9849,114.805,114.9849,2150.0
2016-06-09 12:50:00,115.1,115.1,114.9,114.9,521.0,115.0449,115.0449,114.845,114.845,521.0
2016-06-09 13:00:00,115.08,115.08,114.88,114.88,900.0,115.0249,115.0249,114.825,114.825,900.0
2016-06-09 13:10:00,114.88,115.2,114.88,115.19,1200.0,114.825,115.1448,114.825,115.1348,1200.0
2016-06-09 13:20:00,115.19,115.21,115.19,115.21,300.0,115.1348,115.1548,115.1348,115.1548,300.0
2016-06-09 13:30:00,115.21,115.26,115.12,115.25,900.0,115.1548,115.2048,115.0649,115.1948,900.0
2016-06-09 13:40:00,115.18,115.18,115.18,115.18,100.0,115.1248,115.1248,115.1248,115.1248,100.0
2016-06-09 13:50:00,115.07,115.15,115.07,115.14,400.0,115.0149,115.0948,115.0149,115.0848,400.0
2016-06-09 14:00:00,115.08,115.09,115.03,115.03,459.0,115.0249,115.0349,114.9749,114.9749,459.0
2016-06-09 14:10:00,115.03,115.2,115.03,115.17,925.0,114.9749,115.1448,114.9749,115.1148,925.0
2016-06-09 14:20:00,115.17,115.18,115.12,115.12,600.0,115.1148,115.1248,115.0649,115.0649,600.0
2016-06-09 14:30:00,115.09,115.27,115.09,115.27,2200.0,115.0349,115.2148,115.0349,115.2148,2200.0
2016-06-09 14:40:00,115.28,115.45,115.23,115.24,1500.0,115.2248,115.3947,115.1748,115.1848,1500.0
2016-06-09 14:50:00,115.25,115.28,115.07,115.07,2850.0,115.1948,115.2248,115.0149,115.0149,2850.0
2016-06-09 15:00:00,115.12,115.16,114.9,115.16,8052.0,115.0649,115.1048,114.845,115.1048,8052.0
2016-06-09 15:10:00,115.16,115.33,115.16,115.28,1703.0,115.1048,115.2748,115.1048,115.2248,1703.0
2016-06-09 15:20:00,115.3,115.42,115.25,115.42,5082.0,115.2448,115.3647,115.1948,115.3647,5082.0
2016-06-09 15:30:00,115.41,115.52,115.37,115.5,2125.0,115.3547,115.4647,115.3147,115.4447,2125.0
2016-06-09 15:40:00,115.52,115.74,115.49,115.67,7008.0,115.4647,115.6846,115.4347,115.6146,7008.0
2016-06-09 15:50:00,115.65,115.87,115.65,115.7,14930.0,115.5946,115.8145,115.5946,115.6446,14930.0
2016-06-10 09:30:00,115.1,115.1,114.28,114.93,2591.0,115.0449,115.0449,114.2253,114.8749,2591.0
2016-06-10 09:40:00,114.8,115.24,114.8,114.8,8042.0,114.745,115.1848,114.745,114.745,8042.0
2016-06-10 09:50:00,114.81,115.08,114.74,115.05,6400.0,114.755,115.0249,114.685,114.9949,6400.0
2016-06-10 10:00:00,115.05,115.1,114.33,114.35,3150.0,114.9949,115.0449,114.2752,114.2952,3150.0
2016-06-10 10:10:00,114.41,114.62,114.38,114.62,2432.0,114.3552,114.5651,114.3252,114.5651,2432.0
2016-06-10 10:20:00,114.38,114.51,114.04,114.24,1641.0,114.3252,114.4551,113.9854,114.1853,1641.0
2016-06-10 10:30:00,114.39,114.55,114.39,114.46,700.0,114.3352,114.4951,114.3352,114.4052,700.0
2016-06-10 10:40:00,114.39,114.44,114.13,114.13,900.0,114.3352,114.3852,114.0753,114.0753,900.0
2016-06-10 10:50:00,114.14,114.2,113.92,114.2,800.0,114.0853,114.1453,113.8654,114.1453,800.0
2016-06-10 11:00:00,114.23,114.41,114.23,114.41,900.0,114.1753,114.3552,114.1753,114.3552,900.0
2016-06-10 11:10:00,114.55,114.64,114.55,114.64,600.0,114.4951,114.5851,114.4951,114.5851,600.0
2016-06-10 11:20:00,114.64,115.01,114.64,114.83,874.0,114.5851,114.9549,114.5851,114.775,874.0
2016-06-10 11:30:00,114.83,114.83,114.68,114.68,200.0,114.775,114.775,114.6251,114.6251,200.0
2016-06-10 11:40:00,114.62,114.62,114.56,114.56,200.0,114.5651,114.5651,114.5051,114.5051,200.0
2016-06-10 11:50:00,114.64,114.7,114.64,114.7,1000.0,114.5851,114.6451,114.5851,114.6451,1000.0
2016-06-10 12:00:00,114.73,114.84,114.63,114.63,1600.0,114.675,114.785,114.5751,114.5751,1600.0
2016-06-10 12:10:00,114.65,114.65,114.5,114.52,300.0,114.5951,114.5951,114.4452,114.4651,300.0
2016-06-10 12:20:00,114.52,114.55,114.52,114.54,200.0,114.4651,114.4951,114.4651,114.4851,200.0
2016-06-10 12:30:00,114.54,114.54,114.43,114.48,700.0,114.4851,114.4851,114.3752,114.4252,700.0
2016-06-10 12:40:00,114.54,114.62,114.54,114.62,900.0,114.4851,114.5651,114.4851,114.5651,900.0
2016-06-10 12:50:00,114.62,114.62,114.53,114.53,200.0,114.5651,114.5651,114.4751,114.4751,200.0
2016-06-10 13:00:00,114.62,114.62,114.4,114.41,1013.0,114.5651,114.5651,114.3452,114.3552,1013.0
2016-06-10 13:10:00,114.33,114.41,114.25,114.34,2602.0,114.2752,114.3552,114.1953,114.2852,2602.0
2016-06-10 13:20:00,114.34,114.4,114.31,114.33,1110.0,114.2852,114.3452,114.2552,114.2752,1110.0
2016-06-10 13:30:00,114.2,114.26,114.16,114.16,400.0,114.1453,114.2053,114.1053,114.1053,400.0
2016-06-10 13:40:00,114.16,114.16,113.88,114.0,1382.0,114.1053,114.1053,113.8255,113.9454,1382.0
2016-06-10 13:50:00,113.94,114.0,113.66,113.67,1100.0,113.8854,113.9454,113.6056,113.6156,1100.0
2016-06-10 14:00:00,113.66,113.73,113.64,113.69,1100.0,113.6056,113.6755,113.5856,113.6355,1100.0
2016-06-10 14:10:00,113.57,113.68,113.57,113.58,1509.0,113.5156,113.6255,113.5156,113.5256,1509.0
2016-06-10 14:20:00,113.62,113.64,113.56,113.58,1400.0,113.5656,113.5856,113.5056,113.5256,1400.0
2016-06-10 14:30:00,113.58,113.71,113.58,113.69,1200.0,113.5256,113.6555,113.5256,113.6355,1200.0
2016-06-10 14:40:00,113.72,113.73,113.52,113.52,2200.0,113.6655,113.6755,113.4656,113.4656,2200.0
2016-06-10 14:50:00,113.52,113.55,113.41,113.55,4200.0,113.4656,113.4956,113.3557,113.4956,4200.0
2016-06-10 15:00:00,113.53,113.53,113.46,113.46,2100.0,113.4756,113.4756,113.4057,113.4057,2100.0
2016-06-10 15:10:00,113.33,113.35,113.14,113.29,2000.0,113.2757,113.2957,113.0858,113.2357,2000.0
2016-06-10 15:20:00,113.33,113.56,113.28,113.56,1600.0,113.2757,113.5056,113.2257,113.5056,1600.0
2016-06-10 15:30:00,113.73,113.73,113.65,113.65,300.0,113.6755,113.6755,113.5956,113.5956,300.0
2016-06-10 15:40:00,113.64,113.85,113.58,113.85,4028.0,113.5856,113.7955,113.5256,113.7955,4028.0
2016-06-10 15:50:00,113.73,113.73,113.44,113.55,9926.0,113.6755,113.6755,113.3857,113.4956,9926.0
2016-06-13 09:30:00,113.17,113.3,112.54,112.8,5287.0,113.1158,113.2457,112.4861,112.746,5287.0
2016-06-13 09:40:00,112.7,113.36,112.7,113.36,3294.0,112.646,113.3057,112.646,113.3057,3294.0
2016-06-13 09:50:00,113.36,113.39,113.34,113.34,1400.0,113.3057,113.3357,113.2857,113.2857,1400.0
2016-06-13 10:00:00,113.43,113.43,112.74,112.75,4800.0,113.3757,113.3757,112.686,112.696,4800.0
2016-06-13 10:10:00,112.75,112.76,112.36,112.76,4200.0,112.696,112.706,112.3062,112.706,4200.0
2016-06-13 10:20:00,112.79,112.83,112.52,112.52,10000.0,112.736,112.776,112.4661,112.4661,10000.0
2016-06-13 10:30:00,112.51,112.6,111.85,112.07,10700.0,112.4561,112.5461,111.7964,112.0163,10700.0
2016-06-13 10:40:00,112.11,112.15,111.94,112.04,1600.0,112.0563,112.0963,111.8864,111.9863,1600.0
2016-06-13 10:50:00,112.04,112.2,111.82,112.2,3981.0,111.9863,112.1463,111.7664,112.1463,3981.0
2016-06-13 11:00:00,112.0,112.04,111.91,112.0,1900.0,111.9464,111.9863,111.8564,111.9464,1900.0
2016-06-13 11:10:00,112.21,112.21,111.95,112.0,5796.0,112.1562,112.1562,111.8964,111.9464,5796.0
2016-06-13 11:20:00,112.0,112.01,111.7,111.81,3707.0,111.9464,111.9563,111.6465,111.7564,3707.0
2016-06-13 11:30:00,112.06,112.06,111.79,111.79,1600.0,112.0063,112.0063,111.7365,111.7365,1600.0
2016-06-13 11:40:00,111.75,111.75,111.68,111.69,500.0,111.6965,111.6965,111.6265,111.6365,500.0
2016-06-13 11:50:00,111.69,111.73,111.41,111.41,1740.0,111.6365,111.6765,111.3566,111.3566,1740.0
2016-06-13 12:00:00,111.46,111.46,111.0,111.06,12196.0,111.4066,111.4066,110.9468,111.0068,12196.0
2016-06-13 12:10:00,110.94,111.18,110.94,111.13,10425.0,110.8869,111.1267,110.8869,111.0768,10425.0
2016-06-13 12:20:00,111.0,111.7,110.99,111.7,3800.0,110.9468,111.6465,110.9368,111.6465,3800.0
2016-06-13 12:30:00,111.84,112.2,111.66,112.2,5501.0,111.7864,112.1463,111.6065,112.1463,5501.0
2016-06-13 12:40:00,112.09,112.17,112.05,112.11,1700.0,112.0363,112.1163,111.9963,112.0563,1700.0
2016-06-13 12:50:00,112.13,112.14,112.04,112.05,2600.0,112.0763,112.0863,111.9863,111.9963,2600.0
2016-06-13 13:00:00,112.21,112.21,112.05,112.13,1500.0,112.1562,112.1562,111.9963,112.0763,1500.0
2016-06-13 13:10:00,112.2,112.24,112.09,112.09,2300.0,112.1463,112.1862,112.0363,112.0363,2300.0
2016-06-13 13:20:00,112.1,112.24,112.1,112.24,1400.0,112.0463,112.1862,112.0463,112.1862,1400.0
2016-06-13 13:30:00,112.28,112.29,112.06,112.07,3000.0,112.2262,112.2362,112.0063,112.0163,3000.0
2016-06-13 13:40:00,112.06,112.15,111.88,111.88,6400.0,112.0063,112.0963,111.8264,111.8264,6400.0
2016-06-13 13:50:00,111.96,111.96,111.64,111.69,707.0,111.9064,111.9064,111.5865,111.6365,707.0
2016-06-13 14:00:00,111.77,111.8,111.43,111.47,2615.0,111.7165,111.7464,111.3766,111.4166,2615.0
2016-06-13 14:10:00,111.47,111.53,111.06,111.07,5100.0,111.4166,111.4766,111.0068,111.0168,5100.0
2016-06-13 14:20:00,111.04,111.25,110.91,111.16,6370.0,110.9868,111.1967,110.8569,111.1068,6370.0
2016-06-13 14:30:00,111.16,111.55,111.16,111.31,11217.0,111.1068,111.4966,111.1068,111.2567,11217.0
2016-06-13 14:40:00,111.32,111.4,111.31,111.4,1500.0,111.2667,111.3466,111.2567,111.3466,1500.0
2016-06-13 14:50:00,111.38,111.38,111.11,111.11,1900.0,111.3266,111.3266,111.0568,111.0568,1900.0
2016-06-13 15:00:00,111.21,111.25,111.13,111.13,3001.0,111.1567,111.1967,111.0768,111.0768,3001.0
2016-06-13 15:10:00,111.15,111.15,111.09,111.11,3000.0,111.0968,111.0968,111.0368,111.0568,3000.0
2016-06-13 15:20:00,111.12,111.27,111.09,111.27,3810.0,111.0668,111.2167,111.0368,111.2167,3810.0
2016-06-13 15:30:00,111.3,111.32,111.06,111.15,8432.0,111.2467,111.2667,111.0068,111.0968,8432.0
2016-06-13 15:40:00,111.13,111.13,110.9,110.95,9194.0,111.0768,111.0768,110.8469,110.8969,9194.0
2016-06-13 15:50:00,110.94,111.06,110.85,110.94,23758.0,110.8869,111.0068,110.7969,110.8869,23758.0
2016-06-14 09:30:00,110.9,111.48,110.46,111.48,1854.0,110.8469,111.4266,110.4071,111.4266,1854.0
2016-06-14 09:40:00,111.32,111.78,111.15,111.25,2585.0,111.2667,111.7265,111.0968,111.1967,2585.0
2016-06-14 09:50:00,111.27,111.73,111.15,111.35,3600.0,111.2167,111.6765,111.0968,111.2967,3600.0
2016-06-14 10:00:00,111.52,111.52,111.3,111.51,1538.0,111.4666,111.4666,111.2467,111.4566,1538.0
2016-06-14 10:10:00,111.51,111.51,111.36,111.36,300.0,111.4566,111.4566,111.3067,111.3067,300.0
2016-06-14 10:20:00,111.36,111.37,111.23,111.27,700.0,111.3067,111.3167,111.1767,111.2167,700.0
2016-06-14 10:30:00,111.3,111.6,111.14,111.15,1500.0,111.2467,111.5465,111.0868,111.0968,1500.0
2016-06-14 10:40:00,111.3,111.65,111.22,111.44,2400.0,111.2467,111.5965,111.1667,111.3866,2400.0
2016-06-14 10:50:00,111.44,111.44,110.89,110.89,500.0,111.3866,111.3866,110.8369,110.8369,500.0
2016-06-14 11:00:00,111.19,111.49,111.11,111.49,1400.0,111.1367,111.4366,111.0568,111.4366,1400.0
2016-06-14 11:10:00,111.46,111.46,111.18,111.27,700.0,111.4066,111.4066,111.1267,111.2167,700.0
2016-06-14 11:20:00,111.33,111.39,111.08,111.33,2400.0,111.2767,111.3366,111.0268,111.2767,2400.0
2016-06-14 11:30:00,111.33,111.47,111.17,111.38,2800.0,111.2767,111.4166,111.1167,111.3266,2800.0
2016-06-14 11:40:00,111.39,111.48,111.32,111.43,1700.0,111.3366,111.4266,111.2667,111.3766,1700.0
2016-06-14 11:50:00,111.43,111.43,111.01,111.1,1900.0,111.3766,111.3766,110.9568,111.0468,1900.0
2016-06-14 12:00:00,111.19,111.36,111.05,111.29,1000.0,111.1367,111.3067,110.9968,111.2367,1000.0
2016-06-14 12:10:00,111.3,111.4,111.29,111.4,600.0,111.2467,111.3466,111.2367,111.3466,600.0
2016-06-14 12:20:00,111.55,111.84,111.55,111.84,2400.0,111.4966,111.7864,111.4966,111.7864,2400.0
2016-06-14 12:30:00,111.58,111.68,111.52,111.52,600.0,111.5266,111.6265,111.4666,111.4666,600.0
2016-06-14 12:40:00,111.52,111.53,111.4,111.4,400.0,111.4666,111.4766,111.3466,111.3466,400.0
2016-06-14 12:50:00,111.44,111.44,111.33,111.4,800.0,111.3866,111.3866,111.2767,111.3466,800.0
2016-06-14 13:00:00,111.34,111.35,111.29,111.35,1300.0,111.2867,111.2967,111.2367,111.2967,1300.0
2016-06-14 13:10:00,111.35,111.35,111.35,111.35,300.0,111.2967,111.2967,111.2967,111.2967,300.0
2016-06-14 13:20:00,111.25,111.38,111.25,111.29,800.0,111.1967,111.3266,111.1967,111.2367,800.0
2016-06-14 13:30:00,111.3,111.39,111.29,111.39,1202.0,111.2467,111.3366,111.2367,111.3366,1202.0
2016-06-14 13:40:00,111.35,111.37,111.28,111.28,700.0,111.2967,111.3167,111.2267,111.2267,700.0
2016-06-14 13:50:00,111.2,111.2,111.08,111.17,600.0,111.1467,111.1467,111.0268,111.1167,600.0
2016-06-14 14:00:00,111.14,111.22,111.05,111.05,900.0,111.0868,111.1667,110.9968,110.9968,900.0
2016-06-14 14:10:00,111.07,111.28,110.95,111.28,1600.0,111.0168,111.2267,110.8969,111.2267,1600.0
2016-06-14 14:20:00,111.27,111.3,111.15,111.29,1400.0,111.2167,111.2467,111.0968,111.2367,1400.0
2016-06-14 14:30:00,111.41,111.41,111.2,111.22,2477.0,111.3566,111.3566,111.1467,111.1667,2477.0
2016-06-14 14:40:00,111.35,111.42,111.19,111.23,3867.0,111.2967,111.3666,111.1367,111.1767,3867.0
2016-06-14 14:50:00,111.23,111.23,111.03,111.04,663.0,111.1767,111.1767,110.9768,110.9868,663.0
2016-06-14 15:00:00,111.03,111.28,110.88,111.27,2400.0,110.9768,111.2267,110.8269,111.2167,2400.0
2016-06-14 15:10:00,111.27,111.58,111.27,111.56,1690.0,111.2167,111.5266,111.2167,111.5066,1690.0
2016-06-14 15:20:00,111.72,111.73,111.58,111.73,3412.0,111.6665,111.6765,111.5266,111.6765,3412.0
2016-06-14 15:30:00,111.71,111.71,111.46,111.46,1300.0,111.6565,111.6565,111.4066,111.4066,1300.0
2016-06-14 15:40:00,111.53,111.58,111.37,111.37,2978.0,111.4766,111.5266,111.3167,111.3167,2978.0
2016-06-14 15:50:00,111.36,111.51,111.2,111.38,10391.0,111.3067,111.4566,111.1467,111.3266,10391.0
2016-06-15 09:30:00,111.71,111.71,111.12,111.12,418.0,111.6565,111.6565,111.0668,111.0668,418.0
2016-06-15 09:40:00,111.63,111.63,111.57,111.63,1380.0,111.5765,111.5765,111.5166,111.5765,1380.0
2016-06-15 09:50:00,111.8,111.8,111.54,111.58,4600.0,111.7464,111.7464,111.4866,111.5266,4600.0
2016-06-15 10:00:00,111.49,111.49,111.49,111.49,100.0,111.4366,111.4366,111.4366,111.4366,100.0
2016-06-15 10:10:00,111.58,111.58,111.33,111.52,2200.0,111.5266,111.5266,111.2767,111.4666,2200.0
2016-06-15 10:20:00,111.53,111.67,111.29,111.44,12500.0,111.4766,111.6165,111.2367,111.3866,12500.0
2016-06-15 10:30:00,111.44,111.49,111.15,111.15,8249.0,111.3866,111.4366,111.0968,111.0968,8249.0
2016-06-15 10:40:00,111.15,111.34,111.02,111.34,6010.0,111.0968,111.2867,110.9668,111.2867,6010.0
2016-06-15 10:50:00,111.39,111.54,111.31,111.35,4249.0,111.3366,111.4866,111.2567,111.2967,4249.0
2016-06-15 11:00:00,111.29,111.29,111.21,111.21,2742.0,111.2367,111.2367,111.1567,111.1567,2742.0
2016-06-15 11:10:00,111.18,111.28,111.14,111.22,1837.0,111.1267,111.2267,111.0868,111.1667,1837.0
2016-06-15 11:20:00,111.23,111.23,111.08,111.14,910.0,111.1767,111.1767,111.0268,111.0868,910.0
2016-06-15 11:30:00,111.17,111.17,111.06,111.1,700.0,111.1167,111.1167,111.0068,111.0468,700.0
2016-06-15 11:40:00,111.04,111.05,111.04,111.05,313.0,110.9868,110.9968,110.9868,110.9968,313.0
2016-06-15 11:50:00,111.11,111.21,111.06,111.06,3200.0,111.0568,111.1567,111.0068,111.0068,3200.0
2016-06-15 12:00:00,111.01,111.07,110.99,111.01,1200.0,110.9568,111.0168,110.9368,110.9568,1200.0
2016-06-15 12:10:00,111.0,111.09,111.0,111.09,709.0,110.9468,111.0368,110.9468,111.0368,709.0
2016-06-15 12:20:00,111.03,111.09,110.97,111.0,2300.0,110.9768,111.0368,110.9168,110.9468,2300.0
2016-06-15 12:30:00,111.07,111.1,111.01,111.04,1000.0,111.0168,111.0468,110.9568,110.9868,1000.0
2016-06-15 12:40:00,111.01,111.08,111.0,111.08,1300.0,110.9568,111.0268,110.9468,111.0268,1300.0
2016-06-15 12:50:00,110.98,111.01,110.96,111.0,1700.0,110.9268,110.9568,110.9068,110.9468,1700.0
2016-06-15 13:00:00,111.0,111.07,110.99,111.03,2521.0,110.9468,111.0168,110.9368,110.9768,2521.0
2016-06-15 13:10:00,111.02,111.04,110.96,111.03,3109.0,110.9668,110.9868,110.9068,110.9768,3109.0
2016-06-15 13:20:00,110.99,111.04,110.99,111.0,5200.0,110.9368,110.9868,110.9368,110.9468,5200.0
2016-06-15 13:30:00,111.05,111.05,110.96,111.02,2039.0,110.9968,110.9968,110.9068,110.9668,2039.0
2016-06-15 13:40:00,111.02,111.09,110.95,110.96,2300.0,110.9668,111.0368,110.8969,110.9068,2300.0
2016-06-15 13:50:00,110.98,111.08,110.98,111.08,400.0,110.9268,111.0268,110.9268,111.0268,400.0
2016-06-15 14:00:00,111.15,111.55,111.07,111.08,6089.0,111.0968,111.4966,111.0168,111.0268,6089.0
2016-06-15 14:10:00,110.96,111.27,110.9,111.27,1750.0,110.9068,111.2167,110.8469,111.2167,1750.0
2016-06-15 14:20:00,111.26,111.28,111.22,111.22,1500.0,111.2067,111.2267,111.1667,111.1667,1500.0
2016-06-15 14:30:00,111.16,111.44,110.84,110.84,12000.0,111.1068,111.3866,110.7869,110.7869,12000.0
2016-06-15 14:40:00,110.81,111.09,110.64,110.91,4900.0,110.7569,111.0368,110.587,110.8569,4900.0
2016-06-15 14:50:00,111.0,111.07,110.88,111.0,2100.0,110.9468,111.0168,110.8269,110.9468,2100.0
2016-06-15 15:00:00,111.0,111.06,110.98,111.0,8150.0,110.9468,111.0068,110.9268,110.9468,8150.0
2016-06-15 15:10:00,111.12,111.34,111.12,111.31,3600.0,111.0668,111.2867,111.0668,111.2567,3600.0
2016-06-15 15:20:00,111.39,111.4,111.18,111.2,4050.0,111.3366,111.3466,111.1267,111.1467,4050.0
2016-06-15 15:30:00,111.23,111.23,110.95,110.96,1850.0,111.1767,111.1767,110.8969,110.9068,1850.0
2016-06-15 15:40:00,111.05,111.11,110.98,111.05,1380.0,110.9968,111.0568,110.9268,110.9968,1380.0
2016-06-15 15:50:00,110.99,110.99,110.76,110.87,6261.0,110.9368,110.9368,110.7069,110.8169,6261.0
2016-06-16 09:30:00,110.14,110.25,109.54,110.25,4696.0,110.0872,110.1972,109.4875,110.1972,4696.0
2016-06-16 09:40:00,110.14,110.14,110.01,110.01,400.0,110.0872,110.0872,109.9573,109.9573,400.0
2016-06-16 09:50:00,110.01,110.01,109.82,109.91,800.0,109.9573,109.9573,109.7674,109.8574,800.0
2016-06-16 10:00:00,110.15,110.46,110.15,110.42,2650.0,110.0972,110.4071,110.0972,110.3671,2650.0
2016-06-16 10:10:00,110.41,110.43,110.41,110.43,500.0,110.3571,110.3771,110.3571,110.3771,500.0
2016-06-16 10:20:00,110.42,110.47,109.87,109.98,3512.0,110.3671,110.4171,109.8174,109.9273,3512.0
2016-06-16 10:30:00,109.95,109.95,109.61,109.65,2200.0,109.8973,109.8973,109.5575,109.5975,2200.0
2016-06-16 10:40:00,109.8,109.84,109.72,109.72,600.0,109.7474,109.7874,109.6674,109.6674,600.0
2016-06-16 10:50:00,109.82,109.84,109.71,109.82,1200.0,109.7674,109.7874,109.6574,109.7674,1200.0
2016-06-16 11:00:00,109.68,109.82,109.66,109.82,600.0,109.6275,109.7674,109.6075,109.7674,600.0
2016-06-16 11:10:00,109.84,110.16,109.84,110.0,1400.0,109.7874,110.1072,109.7874,109.9473,1400.0
2016-06-16 11:20:00,110.0,110.15,109.91,109.96,10500.0,109.9473,110.0972,109.8574,109.9073,10500.0
2016-06-16 11:30:00,109.84,109.84,109.72,109.73,600.0,109.7874,109.7874,109.6674,109.6774,600.0
2016-06-16 11:40:00,109.75,109.76,109.47,109.62,3837.0,109.6974,109.7074,109.4176,109.5675,3837.0
2016-06-16 11:50:00,109.63,109.64,109.62,109.63,500.0,109.5775,109.5875,109.5675,109.5775,500.0
2016-06-16 12:00:00,109.58,109.79,109.57,109.79,800.0,109.5275,109.7374,109.5175,109.7374,800.0
2016-06-16 12:10:00,109.72,109.83,109.65,109.68,800.0,109.6674,109.7774,109.5975,109.6275,800.0
2016-06-16 12:20:00,109.92,110.0,109.91,110.0,600.0,109.8673,109.9473,109.8574,109.9473,600.0
2016-06-16 12:30:00,109.93,110.09,109.93,110.0,2900.0,109.8773,110.0373,109.8773,109.9473,2900.0
2016-06-16 12:40:00,109.98,110.28,109.77,110.16,34720.0,109.9273,110.2272,109.7174,110.1072,34720.0
2016-06-16 12:50:00,110.14,110.3,110.09,110.3,1120.0,110.0872,110.2472,110.0373,110.2472,1120.0
2016-06-16 13:00:00,110.4,110.82,110.4,110.82,4200.0,110.3471,110.7669,110.3471,110.7669,4200.0
2016-06-16 13:10:00,110.91,111.05,110.85,110.86,1225.0,110.8569,110.9968,110.7969,110.8069,1225.0
2016-06-16 13:20:00,110.98,111.01,110.81,110.83,1200.0,110.9268,110.9568,110.7569,110.7769,1200.0
2016-06-16 13:30:00,110.85,110.86,110.24,110.28,5757.0,110.7969,110.8069,110.1872,110.2272,5757.0
2016-06-16 13:40:00,110.31,110.45,110.31,110.41,1024.0,110.2572,110.3971,110.2572,110.3571,1024.0
2016-06-16 13:50:00,110.45,110.52,110.42,110.49,2300.0,110.3971,110.4671,110.3671,110.4371,2300.0
2016-06-16 14:00:00,110.5,110.56,110.47,110.51,8431.0,110.4471,110.507,110.4171,110.4571,8431.0
2016-06-16 14:10:00,110.48,110.61,110.46,110.48,9370.0,110.4271,110.557,110.4071,110.4271,9370.0
2016-06-16 14:20:00,110.51,110.57,110.34,110.39,5550.0,110.4571,110.517,110.2871,110.3371,5550.0
2016-06-16 14:30:00,110.47,110.69,110.47,110.69,2100.0,110.4171,110.637,110.4171,110.637,2100.0
2016-06-16 14:40:00,110.71,111.16,110.71,111.16,2400.0,110.657,111.1068,110.657,111.1068,2400.0
2016-06-16 14:50:00,111.14,111.58,111.13,111.36,2000.0,111.0868,111.5266,111.0768,111.3067,2000.0
2016-06-16 15:00:00,111.3,111.45,111.0,111.01,6160.0,111.2467,111.3966,110.9468,110.9568,6160.0
2016-06-16 15:10:00,111.03,111.15,110.95,110.95,4944.0,110.9768,111.0968,110.8969,110.8969,4944.0
2016-06-16 15:20:00,110.94,111.22,110.93,111.2,9300.0,110.8869,111.1667,110.8769,111.1467,9300.0
2016-06-16 15:30:00,111.14,111.2,110.98,111.02,13600.0,111.0868,111.1467,110.9268,110.9668,13600.0
2016-06-16 15:40:00,111.09,111.26,111.08,111.22,5000.0,111.0368,111.2067,111.0268,111.1667,5000.0
2016-06-16 15:50:00,111.21,111.48,111.06,111.47,16077.0,111.1567,111.4266,111.0068,111.4166,16077.0
2016-06-17 09:30:00,111.66,111.88,110.31,110.31,88170.0,111.6065,111.8264,110.2572,110.2572,88170.0
2016-06-17 09:40:00,110.41,110.41,110.3,110.3,300.0,110.3571,110.3571,110.2472,110.2472,300.0
2016-06-17 09:50:00,110.08,110.54,110.08,110.49,900.0,110.0273,110.487,110.0273,110.4371,900.0
2016-06-17 10:00:00,110.34,110.35,110.01,110.35,700.0,110.2871,110.2971,109.9573,110.2971,700.0
2016-06-17 10:10:00,110.2,110.5,110.2,110.22,300.0,110.1472,110.4471,110.1472,110.1672,300.0
2016-06-17 10:20:00,110.45,110.45,109.72,109.92,3200.0,110.3971,110.3971,109.6674,109.8673,3200.0
2016-06-17 10:30:00,109.76,109.76,109.53,109.58,500.0,109.7074,109.7074,109.4775,109.5275,500.0
2016-06-17 10:40:00,109.62,109.71,109.51,109.58,1600.0,109.5675,109.6574,109.4575,109.5275,1600.0
2016-06-17 10:50:00,109.58,109.58,109.39,109.48,1983.0,109.5275,109.5275,109.3376,109.4276,1983.0
2016-06-17 11:00:00,109.43,109.43,109.08,109.17,1300.0,109.3776,109.3776,109.0277,109.1177,1300.0
2016-06-17 11:10:00,109.16,109.18,108.95,109.03,5000.0,109.1077,109.1277,108.8978,108.9778,5000.0
2016-06-17 11:20:00,109.03,109.03,108.73,108.73,1400.0,108.9778,108.9778,108.6779,108.6779,1400.0
2016-06-17 11:30:00,108.72,109.07,108.67,109.03,2200.0,108.6679,109.0178,108.6179,108.9778,2200.0
2016-06-17 11:40:00,109.03,109.13,109.0,109.05,1400.0,108.9778,109.0777,108.9478,108.9978,1400.0
2016-06-17 11:50:00,109.0,109.04,108.86,108.98,600.0,108.9478,108.9878,108.8079,108.9278,600.0
2016-06-17 12:00:00,109.0,109.14,108.9,109.14,3508.0,108.9478,109.0877,108.8478,109.0877,3508.0
2016-06-17 12:10:00,109.05,109.12,108.96,108.98,6901.0,108.9978,109.0677,108.9078,108.9278,6901.0
2016-06-17 12:20:00,109.03,109.03,109.0,109.0,200.0,108.9778,108.9778,108.9478,108.9478,200.0
2016-06-17 12:30:00,109.02,109.04,108.92,108.92,2820.0,108.9678,108.9878,108.8678,108.8678,2820.0
2016-06-17 12:40:00,108.93,108.93,108.93,108.93,200.0,108.8778,108.8778,108.8778,108.8778,200.0
2016-06-17 12:50:00,108.78,108.79,108.71,108.71,2000.0,108.7279,108.7379,108.6579,108.6579,2000.0
2016-06-17 13:00:00,108.81,108.92,108.35,108.92,2600.0,108.7579,108.8678,108.2981,108.8678,2600.0
2016-06-17 13:10:00,108.92,108.94,108.78,108.78,400.0,108.8678,108.8878,108.7279,108.7279,400.0
2016-06-17 13:20:00,108.8,109.08,108.8,109.08,2891.0,108.7479,109.0277,108.7479,109.0277,2891.0
2016-06-17 13:30:00,109.0,109.05,108.9,109.01,2300.0,108.9478,108.9978,108.8478,108.9578,2300.0
2016-06-17 13:40:00,108.95,109.25,108.94,109.15,8313.0,108.8978,109.1977,108.8878,109.0977,8313.0
2016-06-17 13:50:00,109.19,109.5,109.19,109.29,3294.0,109.1377,109.4475,109.1377,109.2376,3294.0
2016-06-17 14:00:00,109.29,109.29,109.07,109.07,1300.0,109.2376,109.2376,109.0178,109.0178,1300.0
2016-06-17 14:10:00,109.18,109.26,109.04,109.25,1335.0,109.1277,109.2077,108.9878,109.1977,1335.0
2016-06-17 14:20:00,109.44,109.49,109.32,109.49,300.0,109.3876,109.4376,109.2676,109.4376,300.0
2016-06-17 14:30:00,109.39,109.46,109.39,109.4,781.0,109.3376,109.4076,109.3376,109.3476,781.0
2016-06-17 14:40:00,109.48,109.55,109.24,109.24,596.0,109.4276,109.4975,109.1877,109.1877,596.0
2016-06-17 14:50:00,109.47,109.57,109.21,109.21,1020.0,109.4176,109.5175,109.1577,109.1577,1020.0
2016-06-17 15:00:00,109.42,109.42,109.16,109.18,1342.0,109.3676,109.3676,109.1077,109.1277,1342.0
2016-06-17 15:10:00,109.16,109.25,109.16,109.16,1457.0,109.1077,109.1977,109.1077,109.1077,1457.0
2016-06-17 15:20:00,109.28,109.28,109.15,109.2,1200.0,109.2277,109.2277,109.0977,109.1477,1200.0
2016-06-17 15:30:00,109.27,109.35,109.26,109.35,2655.0,109.2177,109.2976,109.2077,109.2976,2655.0
2016-06-17 15:40:00,109.26,109.41,109.15,109.26,7483.0,109.2077,109.3576,109.0977,109.2077,7483.0
2016-06-17 15:50:00,109.31,109.44,109.25,109.35,13969.0,109.2576,109.3876,109.1977,109.2976,13969.0
2016-06-20 09:30:00,111.37,111.47,110.85,111.1,1867.0,111.3167,111.4166,110.7969,111.0468,1867.0
2016-06-20 09:40:00,111.43,111.43,110.84,110.84,500.0,111.3766,111.3766,110.7869,110.7869,500.0
2016-06-20 09:50:00,111.26,111.95,111.22,111.95,1900.0,111.2067,111.8964,111.1667,111.8964,1900.0
2016-06-20 10:00:00,111.49,111.76,111.49,111.75,2108.0,111.4366,111.7065,111.4366,111.6965,2108.0
2016-06-20 10:10:00,111.75,111.81,111.7,111.78,1600.0,111.6965,111.7564,111.6465,111.7265,1600.0
2016-06-20 10:20:00,111.79,111.8,111.71,111.8,1300.0,111.7365,111.7464,111.6565,111.7464,1300.0
2016-06-20 10:30:00,111.8,111.83,111.62,111.76,1817.0,111.7464,111.7764,111.5665,111.7065,1817.0
2016-06-20 10:40:00,111.8,111.8,111.78,111.78,700.0,111.7464,111.7464,111.7265,111.7265,700.0
2016-06-20 10:50:00,111.63,111.85,111.61,111.85,900.0,111.5765,111.7964,111.5565,111.7964,900.0
2016-06-20 11:00:00,111.85,112.08,111.85,112.08,800.0,111.7964,112.0263,111.7964,112.0263,800.0
2016-06-20 11:10:00,112.03,112.15,111.95,112.14,2753.0,111.9763,112.0963,111.8964,112.0863,2753.0
2016-06-20 11:20:00,112.14,112.63,112.14,112.57,3010.0,112.0863,112.576,112.0863,112.5161,3010.0
2016-06-20 11:30:00,112.4,112.42,112.31,112.42,1575.0,112.3462,112.3661,112.2562,112.3661,1575.0
2016-06-20 11:40:00,112.44,112.44,111.96,112.0,1600.0,112.3861,112.3861,111.9064,111.9464,1600.0
2016-06-20 11:50:00,112.1,112.24,112.01,112.24,1150.0,112.0463,112.1862,111.9563,112.1862,1150.0
2016-06-20 12:00:00,112.21,112.32,112.2,112.32,1421.0,112.1562,112.2662,112.1463,112.2662,1421.0
2016-06-20 12:10:00,112.22,112.22,112.04,112.07,600.0,112.1662,112.1662,111.9863,112.0163,600.0
2016-06-20 12:20:00,112.06,112.07,111.77,111.87,950.0,112.0063,112.0163,111.7165,111.8164,950.0
2016-06-20 12:30:00,112.0,112.0,111.96,111.96,200.0,111.9464,111.9464,111.9064,111.9064,200.0
2016-06-20 12:40:00,112.17,112.22,112.11,112.11,1500.0,112.1163,112.1662,112.0563,112.0563,1500.0
2016-06-20 12:50:00,112.13,112.15,112.09,112.11,700.0,112.0763,112.0963,112.0363,112.0563,700.0
2016-06-20 13:00:00,111.99,112.12,111.99,112.05,1530.0,111.9364,112.0663,111.9364,111.9963,1530.0
2016-06-20 13:10:00,112.05,112.05,111.75,111.8,1300.0,111.9963,111.9963,111.6965,111.7464,1300.0
2016-06-20 13:20:00,111.81,111.94,111.67,111.68,2740.0,111.7564,111.8864,111.6165,111.6265,2740.0
2016-06-20 13:30:00,111.75,111.86,111.68,111.86,1100.0,111.6965,111.8064,111.6265,111.8064,1100.0
2016-06-20 13:40:00,111.89,112.01,111.82,112.01,1700.0,111.8364,111.9563,111.7664,111.9563,1700.0
2016-06-20 13:50:00,111.93,111.96,111.82,111.93,3677.0,111.8764,111.9064,111.7664,111.8764,3677.0
2016-06-20 14:00:00,111.94,111.94,111.7,111.7,600.0,111.8864,111.8864,111.6465,111.6465,600.0
2016-06-20 14:10:00,111.8,111.9,111.8,111.82,1000.0,111.7464,111.8464,111.7464,111.7664,1000.0
2016-06-20 14:20:00,111.67,111.81,111.66,111.75,1500.0,111.6165,111.7564,111.6065,111.6965,1500.0
2016-06-20 14:30:00,111.82,111.82,111.68,111.68,1300.0,111.7664,111.7664,111.6265,111.6265,1300.0
2016-06-20 14:40:00,111.63,111.73,111.63,111.64,1878.0,111.5765,111.6765,111.5765,111.5865,1878.0
2016-06-20 14:50:00,111.74,111.82,111.69,111.71,2559.0,111.6865,111.7664,111.6365,111.6565,2559.0
2016-06-20 15:00:00,111.68,111.83,111.54,111.54,800.0,111.6265,111.7764,111.4866,111.4866,800.0
2016-06-20 15:10:00,111.61,111.61,111.51,111.56,800.0,111.5565,111.5565,111.4566,111.5066,800.0
2016-06-20 15:20:00,111.57,111.57,111.34,111.34,1700.0,111.5166,111.5166,111.2867,111.2867,1700.0
2016-06-20 15:30:00,111.38,111.4,111.2,111.3,2700.0,111.3266,111.3466,111.1467,111.2467,2700.0
2016-06-20 15:40:00,111.31,111.48,111.21,111.21,3000.0,111.2567,111.4266,111.1567,111.1567,3000.0
2016-06-20 15:50:00,111.28,111.31,111.14,111.16,9810.0,111.2267,111.2567,111.0868,111.1068,9810.0
2016-06-21 09:30:00,111.17,111.9,111.06,111.43,10621.0,111.1167,111.8464,111.0068,111.3766,10621.0
2016-06-21 09:40:00,111.26,111.42,110.9,110.9,1705.0,111.2067,111.3666,110.8469,110.8469,1705.0
2016-06-21 09:50:00,111.14,111.36,110.99,111.35,2400.0,111.0868,111.3067,110.9368,111.2967,2400.0
2016-06-21 10:00:00,111.35,111.54,110.88,111.38,4338.0,111.2967,111.4866,110.8269,111.3266,4338.0
2016-06-21 10:10:00,111.38,111.68,111.08,111.68,1300.0,111.3266,111.6265,111.0268,111.6265,1300.0
2016-06-21 10:20:00,111.27,111.39,111.25,111.39,740.0,111.2167,111.3366,111.1967,111.3366,740.0
2016-06-21 10:30:00,111.42,111.42,111.18,111.18,400.0,111.3666,111.3666,111.1267,111.1267,400.0
2016-06-21 10:40:00,111.26,111.39,110.96,110.96,2100.0,111.2067,111.3366,110.9068,110.9068,2100.0
2016-06-21 10:50:00,110.96,110.96,110.71,110.72,1000.0,110.9068,110.9068,110.657,110.667,1000.0
2016-06-21 11:00:00,110.78,110.9,110.78,110.87,1500.0,110.7269,110.8469,110.7269,110.8169,1500.0
2016-06-21 11:10:00,110.99,110.99,110.94,110.94,600.0,110.9368,110.9368,110.8869,110.8869,600.0
2016-06-21 11:20:00,111.39,111.42,111.22,111.42,1100.0,111.3366,111.3666,111.1667,111.3666,1100.0
2016-06-21 11:30:00,111.42,111.42,111.18,111.32,1200.0,111.3666,111.3666,111.1267,111.2667,1200.0
2016-06-21 11:40:00,111.32,111.37,111.32,111.37,500.0,111.2667,111.3167,111.2667,111.3167,500.0
2016-06-21 11:50:00,111.37,111.53,111.28,111.48,1400.0,111.3167,111.4766,111.2267,111.4266,1400.0
2016-06-21 12:00:00,111.38,111.38,111.3,111.33,400.0,111.3266,111.3266,111.2467,111.2767,400.0
2016-06-21 12:10:00,111.35,111.45,111.35,111.45,500.0,111.2967,111.3966,111.2967,111.3966,500.0
2016-06-21 12:20:00,111.48,111.48,111.43,111.43,500.0,111.4266,111.4266,111.3766,111.3766,500.0
2016-06-21 12:30:00,111.39,111.44,111.3,111.3,1300.0,111.3366,111.3866,111.2467,111.2467,1300.0
2016-06-21 12:40:00,111.32,111.36,111.25,111.36,3400.0,111.2667,111.3067,111.1967,111.3067,3400.0
2016-06-21 12:50:00,111.26,111.27,111.13,111.14,500.0,111.2067,111.2167,111.0768,111.0868,500.0
2016-06-21 13:00:00,111.21,111.33,111.21,111.33,800.0,111.1567,111.2767,111.1567,111.2767,800.0
2016-06-21 13:10:00,111.33,111.33,111.15,111.3,1600.0,111.2767,111.2767,111.0968,111.2467,1600.0
2016-06-21 13:20:00,111.28,111.28,111.15,111.19,921.0,111.2267,111.2267,111.0968,111.1367,921.0
2016-06-21 13:30:00,111.22,111.29,110.87,111.02,1600.0,111.1667,111.2367,110.8169,110.9668,1600.0
2016-06-21 13:40:00,111.04,111.22,111.02,111.1,2900.0,110.9868,111.1667,110.9668,111.0468,2900.0
2016-06-21 13:50:00,111.19,111.34,111.19,111.19,700.0,111.1367,111.2867,111.1367,111.1367,700.0
2016-06-21 14:00:00,111.19,111.33,111.19,111.31,800.0,111.1367,111.2767,111.1367,111.2567,800.0
2016-06-21 14:10:00,111.46,111.72,111.46,111.72,1400.0,111.4066,111.6665,111.4066,111.6665,1400.0
2016-06-21 14:20:00,111.47,111.7,111.44,111.63,1300.0,111.4166,111.6465,111.3866,111.5765,1300.0
2016-06-21 14:30:00,111.66,112.08,111.51,111.79,3500.0,111.6065,112.0263,111.4566,111.7365,3500.0
2016-06-21 14:40:00,111.9,111.9,111.7,111.79,2588.0,111.8464,111.8464,111.6465,111.7365,2588.0
2016-06-21 14:50:00,111.7,111.8,111.64,111.65,2946.0,111.6465,111.7464,111.5865,111.5965,2946.0
2016-06-21 15:00:00,111.62,111.62,111.2,111.21,1700.0,111.5665,111.5665,111.1467,111.1567,1700.0
2016-06-21 15:10:00,111.28,111.54,111.21,111.54,2000.0,111.2267,111.4866,111.1567,111.4866,2000.0
2016-06-21 15:20:00,111.54,111.58,111.46,111.57,1200.0,111.4866,111.5266,111.4066,111.5166,1200.0
2016-06-21 15:30:00,111.53,111.72,111.5,111.66,2500.0,111.4766,111.6665,111.4466,111.6065,2500.0
2016-06-21 15:40:00,111.61,111.61,111.45,111.49,3288.0,111.5565,111.5565,111.3966,111.4366,3288.0
2016-06-21 15:50:00,111.45,111.61,111.28,111.28,8908.0,111.3966,111.5565,111.2267,111.2267,8908.0
2016-06-22 09:30:00,111.2,111.45,110.65,110.65,3366.0,111.1467,111.3966,110.597,110.597,3366.0
2016-06-22 09:40:00,110.7,110.75,110.59,110.65,4639.0,110.647,110.6969,110.537,110.597,4639.0
2016-06-22 09:50:00,110.8,110.8,110.8,110.8,300.0,110.7469,110.7469,110.7469,110.7469,300.0
2016-06-22 10:00:00,110.8,110.81,110.66,110.67,1600.0,110.7469,110.7569,110.607,110.617,1600.0
2016-06-22 10:10:00,110.76,110.84,110.69,110.69,1900.0,110.7069,110.7869,110.637,110.637,1900.0
2016-06-22 10:20:00,110.92,110.92,110.92,110.92,100.0,110.8669,110.8669,110.8669,110.8669,100.0
2016-06-22 10:30:00,111.01,111.67,110.79,111.53,3200.0,110.9568,111.6165,110.7369,111.4766,3200.0
2016-06-22 10:40:00,111.52,111.61,111.32,111.56,3028.0,111.4666,111.5565,111.2667,111.5066,3028.0
2016-06-22 10:50:00,111.4,112.14,111.4,112.0,11094.0,111.3466,112.0863,111.3466,111.9464,11094.0
2016-06-22 11:00:00,112.27,112.45,112.05,112.45,1500.0,112.2162,112.3961,111.9963,112.3961,1500.0
2016-06-22 11:10:00,112.46,112.84,112.43,112.84,2300.0,112.4061,112.7859,112.3761,112.7859,2300.0
2016-06-22 11:20:00,112.85,112.92,112.53,112.7,9188.0,112.7959,112.8659,112.4761,112.646,9188.0
2016-06-22 11:30:00,112.76,112.82,112.19,112.82,4400.0,112.706,112.766,112.1363,112.766,4400.0
2016-06-22 11:40:00,112.65,112.98,112.65,112.88,5100.0,112.596,112.9259,112.596,112.8259,5100.0
2016-06-22 11:50:00,112.88,112.9,112.51,112.51,4000.0,112.8259,112.8459,112.4561,112.4561,4000.0
2016-06-22 12:00:00,112.49,112.84,112.49,112.73,10593.0,112.4361,112.7859,112.4361,112.676,10593.0
2016-06-22 12:10:00,112.79,113.02,112.69,112.69,1900.0,112.736,112.9659,112.636,112.636,1900.0
2016-06-22 12:20:00,112.74,112.74,112.16,112.27,1500.0,112.686,112.686,112.1063,112.2162,1500.0
2016-06-22 12:30:00,112.28,112.71,112.28,112.69,3000.0,112.2262,112.656,112.2262,112.636,3000.0
2016-06-22 12:40:00,112.63,112.87,112.48,112.87,6153.0,112.576,112.8159,112.4261,112.8159,6153.0
2016-06-22 12:50:00,112.88,113.14,112.88,112.98,2400.0,112.8259,113.0858,112.8259,112.9259,2400.0
2016-06-22 13:00:00,112.95,112.95,112.41,112.41,2200.0,112.8959,112.8959,112.3562,112.3562,2200.0
2016-06-22 13:10:00,112.18,112.6,112.18,112.54,3800.0,112.1263,112.5461,112.1263,112.4861,3800.0
2016-06-22 13:20:00,112.39,112.48,112.29,112.35,800.0,112.3362,112.4261,112.2362,112.2962,800.0
2016-06-22 13:30:00,112.24,112.45,112.22,112.43,1209.0,112.1862,112.3961,112.1662,112.3761,1209.0
2016-06-22 13:40:00,112.5,112.6,112.34,112.44,2200.0,112.4461,112.5461,112.2862,112.3861,2200.0
2016-06-22 13:50:00,112.38,112.61,112.37,112.53,2000.0,112.3262,112.5561,112.3162,112.4761,2000.0
2016-06-22 14:00:00,112.58,112.6,112.4,112.55,2730.0,112.5261,112.5461,112.3462,112.4961,2730.0
2016-06-22 14:10:00,112.55,112.89,112.54,112.61,3658.0,112.4961,112.8359,112.4861,112.5561,3658.0
2016-06-22 14:20:00,112.54,112.54,111.92,111.92,4100.0,112.4861,112.4861,111.8664,111.8664,4100.0
2016-06-22 14:30:00,111.84,112.08,111.72,111.73,1600.0,111.7864,112.0263,111.6665,111.6765,1600.0
2016-06-22 14:40:00,111.92,111.94,111.55,111.81,1700.0,111.8664,111.8864,111.4966,111.7564,1700.0
2016-06-22 14:50:00,111.72,112.02,111.63,112.01,1500.0,111.6665,111.9663,111.5765,111.9563,1500.0
2016-06-22 15:00:00,112.03,112.04,111.59,111.62,3027.0,111.9763,111.9863,111.5365,111.5665,3027.0
2016-06-22 15:10:00,111.68,111.75,111.62,111.75,2072.0,111.6265,111.6965,111.5665,111.6965,2072.0
2016-06-22 15:20:00,111.68,111.68,111.46,111.5,2577.0,111.6265,111.6265,111.4066,111.4466,2577.0
2016-06-22 15:30:00,111.54,111.87,111.54,111.86,3600.0,111.4866,111.8164,111.4866,111.8064,3600.0
2016-06-22 15:40:00,111.84,111.84,111.7,111.71,8538.0,111.7864,111.7864,111.6465,111.6565,8538.0
2016-06-22 15:50:00,111.71,111.75,111.71,111.72,10640.0,111.6565,111.6965,111.6565,111.6665,10640.0
2016-06-23 09:30:00,112.68,112.68,112.42,112.42,978.0,112.626,112.626,112.3661,112.3661,978.0
2016-06-23 09:40:00,111.06,112.71,111.06,112.47,4187.0,111.0068,112.656,111.0068,112.4161,4187.0
2016-06-23 09:50:00,112.48,112.57,112.41,112.57,500.0,112.4261,112.5161,112.3562,112.5161,500.0
2016-06-23 10:00:00,112.86,113.07,112.84,112.97,957.0,112.8059,113.0158,112.7859,112.9159,957.0
2016-06-23 10:10:00,112.62,113.16,112.62,113.16,2475.0,112.5661,113.1058,112.5661,113.1058,2475.0
2016-06-23 10:20:00,113.16,113.18,112.79,112.79,5804.0,113.1058,113.1258,112.736,112.736,5804.0
2016-06-23 10:30:00,112.59,112.85,112.27,112.57,5578.0,112.5361,112.7959,112.2162,112.5161,5578.0
2016-06-23 10:40:00,112.57,112.6,112.57,112.59,600.0,112.5161,112.5461,112.5161,112.5361,600.0
2016-06-23 10:50:00,112.62,113.02,112.61,113.02,2229.0,112.5661,112.9659,112.5561,112.9659,2229.0
2016-06-23 11:00:00,113.02,113.3,112.95,113.29,2000.0,112.9659,113.2457,112.8959,113.2357,2000.0
2016-06-23 11:10:00,113.28,113.47,113.16,113.36,2800.0,113.2257,113.4156,113.1058,113.3057,2800.0
2016-06-23 11:20:00,113.36,113.5,113.21,113.36,4831.0,113.3057,113.4456,113.1558,113.3057,4831.0
2016-06-23 11:30:00,113.4,113.43,113.19,113.19,3200.0,113.3457,113.3757,113.1358,113.1358,3200.0
2016-06-23 11:40:00,113.35,113.38,113.24,113.24,3200.0,113.2957,113.3257,113.1858,113.1858,3200.0
2016-06-23 11:50:00,113.17,113.3,112.83,112.88,4930.0,113.1158,113.2457,112.776,112.8259,4930.0
2016-06-23 12:00:00,113.01,113.02,112.53,112.63,5100.0,112.9559,112.9659,112.4761,112.576,5100.0
2016-06-23 12:10:00,112.68,113.01,112.68,112.86,14498.0,112.626,112.9559,112.626,112.8059,14498.0
2016-06-23 12:20:00,113.02,113.16,112.98,113.1,1100.0,112.9659,113.1058,112.9259,113.0458,1100.0
2016-06-23 12:30:00,113.0,113.02,112.95,112.95,1300.0,112.9459,112.9659,112.8959,112.8959,1300.0
2016-06-23 12:40:00,112.97,112.97,112.97,112.97,100.0,112.9159,112.9159,112.9159,112.9159,100.0
2016-06-23 12:50:00,112.99,112.99,112.49,112.53,3483.0,112.9359,112.9359,112.4361,112.4761,3483.0
2016-06-23 13:00:00,112.56,112.56,112.32,112.32,1300.0,112.5061,112.5061,112.2662,112.2662,1300.0
2016-06-23 13:10:00,112.32,112.39,112.21,112.22,1869.0,112.2662,112.3362,112.1562,112.1662,1869.0
2016-06-23 13:20:00,112.38,112.5,112.38,112.5,1702.0,112.3262,112.4461,112.3262,112.4461,1702.0
2016-06-23 13:30:00,112.44,112.55,112.4,112.41,1419.0,112.3861,112.4961,112.3462,112.3562,1419.0
2016-06-23 13:40:00,112.46,112.5,112.46,112.48,600.0,112.4061,112.4461,112.4061,112.4261,600.0
2016-06-23 13:50:00,112.41,112.5,112.28,112.49,700.0,112.3562,112.4461,112.2262,112.4361,700.0
2016-06-23 14:00:00,112.48,112.64,112.48,112.53,1000.0,112.4261,112.586,112.4261,112.4761,1000.0
2016-06-23 14:10:00,112.69,112.92,112.61,112.61,2883.0,112.636,112.8659,112.5561,112.5561,2883.0
2016-06-23 14:20:00,112.66,112.77,112.53,112.63,2406.0,112.606,112.716,112.4761,112.576,2406.0
2016-06-23 14:30:00,112.79,113.06,112.66,113.06,1500.0,112.736,113.0058,112.606,113.0058,1500.0
2016-06-23 14:40:00,113.05,113.05,112.88,112.94,1600.0,112.9958,112.9958,112.8259,112.8859,1600.0
2016-06-23 14:50:00,112.98,113.17,112.66,112.66,7530.0,112.9259,113.1158,112.606,112.606,7530.0
2016-06-23 15:00:00,112.57,112.85,112.56,112.74,2137.0,112.5161,112.7959,112.5061,112.686,2137.0
2016-06-23 15:10:00,112.71,112.85,112.7,112.72,1600.0,112.656,112.7959,112.646,112.666,1600.0
2016-06-23 15:20:00,112.72,112.72,112.5,112.71,722.0,112.666,112.666,112.4461,112.656,722.0
2016-06-23 15:30:00,112.74,112.93,112.71,112.82,3100.0,112.686,112.8759,112.656,112.766,3100.0
2016-06-23 15:40:00,112.98,113.04,112.76,112.91,6399.0,112.9259,112.9859,112.706,112.8559,6399.0
2016-06-23 15:50:00,112.89,113.1,112.8,113.1,14585.0,112.8359,113.0458,112.746,113.0458,14585.0
2016-06-24 09:30:00,108.0,108.78,107.71,107.71,1449.0,107.9483,108.7279,107.6584,107.6584,1449.0
2016-06-24 09:40:00,107.19,109.32,107.17,109.29,7981.0,107.1387,109.2676,107.1187,109.2376,7981.0
2016-06-24 09:50:00,109.29,110.53,109.29,110.46,3050.0,109.2376,110.4771,109.2376,110.4071,3050.0
2016-06-24 10:00:00,110.06,110.36,109.91,110.09,7927.0,110.0073,110.3071,109.8574,110.0373,7927.0
2016-06-24 10:10:00,110.44,110.46,110.05,110.29,4400.0,110.3871,110.4071,109.9973,110.2372,4400.0
2016-06-24 10:20:00,110.05,110.46,109.97,110.25,14707.0,109.9973,110.4071,109.9173,110.1972,14707.0
2016-06-24 10:30:00,110.29,110.32,110.12,110.12,2997.0,110.2372,110.2672,110.0673,110.0673,2997.0
2016-06-24 10:40:00,110.61,110.78,110.46,110.69,3407.0,110.557,110.7269,110.4071,110.637,3407.0
2016-06-24 10:50:00,110.75,110.79,110.65,110.65,1100.0,110.6969,110.7369,110.597,110.597,1100.0
2016-06-24 11:00:00,110.65,110.65,110.09,110.25,944.0,110.597,110.597,110.0373,110.1972,944.0
2016-06-24 11:10:00,110.25,110.25,110.19,110.19,400.0,110.1972,110.1972,110.1372,110.1372,400.0
2016-06-24 11:20:00,110.12,110.2,109.96,110.17,2500.0,110.0673,110.1472,109.9073,110.1172,2500.0
2016-06-24 11:30:00,110.15,110.15,109.91,110.08,1215.0,110.0972,110.0972,109.8574,110.0273,1215.0
2016-06-24 11:40:00,110.08,110.15,109.99,110.12,2500.0,110.0273,110.0972,109.9373,110.0673,2500.0
2016-06-24 11:50:00,109.99,109.99,109.95,109.96,815.0,109.9373,109.9373,109.8973,109.9073,815.0
2016-06-24 12:00:00,110.05,110.05,109.55,109.55,1300.0,109.9973,109.9973,109.4975,109.4975,1300.0
2016-06-24 12:10:00,109.49,109.66,109.48,109.49,1850.0,109.4376,109.6075,109.4276,109.4376,1850.0
2016-06-24 12:20:00,109.49,109.66,109.28,109.6,1850.0,109.4376,109.6075,109.2277,109.5475,1850.0
2016-06-24 12:30:00,109.55,109.55,109.3,109.34,1300.0,109.4975,109.4975,109.2476,109.2876,1300.0
2016-06-24 12:40:00,109.28,109.37,109.15,109.31,2079.0,109.2277,109.3176,109.0977,109.2576,2079.0
2016-06-24 12:50:00,109.14,109.18,108.88,108.94,4490.0,109.0877,109.1277,108.8278,108.8878,4490.0
2016-06-24 13:00:00,108.98,109.0,108.7,108.7,1400.0,108.9278,108.9478,108.6479,108.6479,1400.0
2016-06-24 13:10:00,108.68,108.92,108.68,108.82,3350.0,108.6279,108.8678,108.6279,108.7679,3350.0
2016-06-24 13:20:00,108.85,108.88,108.81,108.84,800.0,108.7979,108.8278,108.7579,108.7879,800.0
2016-06-24 13:30:00,108.86,109.0,108.78,108.91,3210.0,108.8079,108.9478,108.7279,108.8578,3210.0
2016-06-24 13:40:00,108.79,108.82,108.6,108.6,1800.0,108.7379,108.7679,108.548,108.548,1800.0
2016-06-24 13:50:00,108.6,108.83,108.56,108.83,1300.0,108.548,108.7779,108.508,108.7779,1300.0
2016-06-24 14:00:00,108.94,109.04,108.93,108.96,1900.0,108.8878,108.9878,108.8778,108.9078,1900.0
2016-06-24 14:10:00,109.03,109.11,108.84,108.98,1300.0,108.9778,109.0577,108.7879,108.9278,1300.0
2016-06-24 14:20:00,108.89,108.89,108.7,108.84,3500.0,108.8378,108.8378,108.6479,108.7879,3500.0
2016-06-24 14:30:00,108.79,108.79,108.44,108.69,5897.0,108.7379,108.7379,108.3881,108.6379,5897.0
2016-06-24 14:40:00,108.67,108.68,108.36,108.44,3300.0,108.6179,108.6279,108.3081,108.3881,3300.0
2016-06-24 14:50:00,108.58,109.13,108.58,108.96,3891.0,108.528,109.0777,108.528,108.9078,3891.0
2016-06-24 15:00:00,108.96,108.97,108.74,108.76,4574.0,108.9078,108.9178,108.6879,108.7079,4574.0
2016-06-24 15:10:00,108.76,108.77,108.35,108.42,2800.0,108.7079,108.7179,108.2981,108.3681,2800.0
2016-06-24 15:20:00,108.44,108.69,108.39,108.44,3714.0,108.3881,108.6379,108.3381,108.3881,3714.0
2016-06-24 15:30:00,108.51,108.62,108.36,108.43,2500.0,108.458,108.568,108.3081,108.3781,2500.0
2016-06-24 15:40:00,108.48,108.98,108.45,108.6,5851.0,108.428,108.9278,108.3981,108.548,5851.0
2016-06-24 15:50:00,108.56,109.19,108.48,109.05,69002.0,108.508,109.1377,108.428,108.9978,69002.0
2016-06-27 09:30:00,107.89,107.89,106.09,107.13,18311.0,107.8383,107.8383,106.0392,107.0787,18311.0
2016-06-27 09:40:00,107.38,108.19,107.17,107.9,5726.0,107.3286,108.1382,107.1187,107.8483,5726.0
2016-06-27 09:50:00,107.66,107.87,107.61,107.67,2275.0,107.6084,107.8183,107.5585,107.6184,2275.0
2016-06-27 10:00:00,107.88,108.07,107.03,107.04,6797.0,107.8283,108.0182,106.9787,106.9887,6797.0
2016-06-27 10:10:00,107.14,107.4,107.14,107.15,4302.0,107.0887,107.3486,107.0887,107.0987,4302.0
2016-06-27 10:20:00,107.26,107.41,107.21,107.22,3900.0,107.2086,107.3585,107.1586,107.1686,3900.0
2016-06-27 10:30:00,107.32,107.48,107.09,107.25,4400.0,107.2686,107.4285,107.0387,107.1986,4400.0
2016-06-27 10:40:00,107.19,107.35,107.0,107.0,4478.0,107.1387,107.2986,106.9487,106.9487,4478.0
2016-06-27 10:50:00,107.0,107.0,106.49,106.5,2644.0,106.9487,106.9487,106.439,106.449,2644.0
2016-06-27 11:00:00,106.53,106.65,106.49,106.56,2520.0,106.479,106.5989,106.439,106.509,2520.0
2016-06-27 11:10:00,106.48,106.48,105.97,106.09,1430.0,106.429,106.429,105.9192,106.0392,1430.0
2016-06-27 11:20:00,106.22,106.78,106.11,106.78,2600.0,106.1691,106.7289,106.0592,106.7289,2600.0
2016-06-27 11:30:00,107.05,107.05,106.77,106.92,2850.0,106.9987,106.9987,106.7189,106.8688,2850.0
2016-06-27 11:40:00,106.93,107.17,106.9,107.03,2600.0,106.8788,107.1187,106.8488,106.9787,2600.0
2016-06-27 11:50:00,107.11,107.13,107.03,107.13,2523.0,107.0587,107.0787,106.9787,107.0787,2523.0
2016-06-27 12:00:00,107.12,107.22,106.92,106.92,2200.0,107.0687,107.1686,106.8688,106.8688,2200.0
2016-06-27 12:10:00,106.86,107.02,106.78,107.02,747.0,106.8088,106.9687,106.7289,106.9687,747.0
2016-06-27 12:20:00,107.03,107.52,107.03,107.49,2000.0,106.9787,107.4685,106.9787,107.4385,2000.0
2016-06-27 12:30:00,107.51,107.51,107.05,107.05,1600.0,107.4585,107.4585,106.9987,106.9987,1600.0
2016-06-27 12:40:00,107.11,107.32,107.04,107.26,2300.0,107.0587,107.2686,106.9887,107.2086,2300.0
2016-06-27 12:50:00,107.42,107.62,107.28,107.62,2700.0,107.3685,107.5684,107.2286,107.5684,2700.0
2016-06-27 13:00:00,107.51,107.55,107.34,107.34,1202.0,107.4585,107.4985,107.2886,107.2886,1202.0
2016-06-27 13:10:00,107.41,107.41,107.26,107.31,3900.0,107.3585,107.3585,107.2086,107.2586,3900.0
2016-06-27 13:20:00,107.38,107.43,107.31,107.33,3838.0,107.3286,107.3785,107.2586,107.2786,3838.0
2016-06-27 13:30:00,107.25,107.32,106.77,106.91,5700.0,107.1986,107.2686,106.7189,106.8588,5700.0
2016-06-27 13:40:00,106.89,106.89,106.46,106.68,2625.0,106.8388,106.8388,106.409,106.6289,2625.0
2016-06-27 13:50:00,106.57,106.91,106.55,106.91,1900.0,106.519,106.8588,106.499,106.8588,1900.0
2016-06-27 14:00:00,106.75,106.75,106.68,106.68,300.0,106.6989,106.6989,106.6289,106.6289,300.0
2016-06-27 14:10:00,106.76,106.84,106.69,106.81,1100.0,106.7089,106.7888,106.6389,106.7588,1100.0
2016-06-27 14:20:00,106.58,106.93,106.58,106.93,1833.0,106.5289,106.8788,106.5289,106.8788,1833.0
2016-06-27 14:30:00,106.93,106.97,106.45,106.56,3700.0,106.8788,106.9188,106.399,106.509,3700.0
2016-06-27 14:40:00,106.47,106.65,106.1,106.1,2750.0,106.419,106.5989,106.0492,106.0492,2750.0
2016-06-27 14:50:00,106.24,106.24,105.82,106.14,3500.0,106.1891,106.1891,105.7693,106.0892,3500.0
2016-06-27 15:00:00,106.3,106.3,105.92,105.93,4305.0,106.2491,106.2491,105.8693,105.8793,4305.0
2016-06-27 15:10:00,105.93,106.13,105.87,105.94,7450.0,105.8793,106.0792,105.8193,105.8893,7450.0
2016-06-27 15:20:00,106.0,106.03,105.75,105.76,8650.0,105.9492,105.9792,105.6993,105.7093,8650.0
2016-06-27 15:30:00,105.76,106.39,105.75,106.24,10150.0,105.7093,106.339,105.6993,106.1891,10150.0
2016-06-27 15:40:00,106.24,106.31,105.89,106.13,9152.0,106.1891,106.2591,105.8393,106.0792,9152.0
2016-06-27 15:50:00,106.33,106.41,105.94,105.98,28918.0,106.2791,106.359,105.8893,105.9292,28918.0
2016-06-28 09:30:00,106.7,106.91,106.65,106.91,2186.0,106.6489,106.8588,106.5989,106.8588,2186.0
2016-06-28 09:40:00,107.66,107.67,107.62,107.66,1100.0,107.6084,107.6184,107.5684,107.6084,1100.0
2016-06-28 09:50:00,107.79,107.79,107.7,107.7,1154.0,107.7384,107.7384,107.6484,107.6484,1154.0
2016-06-28 10:00:00,107.7,107.74,107.43,107.43,1300.0,107.6484,107.6884,107.3785,107.3785,1300.0
2016-06-28 10:10:00,107.34,107.34,107.08,107.08,2800.0,107.2886,107.2886,107.0287,107.0287,2800.0
2016-06-28 10:20:00,107.08,107.08,106.39,106.39,2300.0,107.0287,107.0287,106.339,106.339,2300.0
2016-06-28 10:30:00,106.58,106.6,106.27,106.27,2603.0,106.5289,106.5489,106.2191,106.2191,2603.0
2016-06-28 10:40:00,106.27,106.63,106.15,106.54,2754.0,106.2191,106.5789,106.0992,106.489,2754.0
2016-06-28 10:50:00,106.71,106.76,106.44,106.44,6382.0,106.6589,106.7089,106.389,106.389,6382.0
2016-06-28 11:00:00,106.45,106.45,105.83,105.83,2800.0,106.399,106.399,105.7793,105.7793,2800.0
2016-06-28 11:10:00,105.76,106.07,105.69,106.07,2100.0,105.7093,106.0192,105.6394,106.0192,2100.0
2016-06-28 11:20:00,106.01,106.02,105.8,105.84,1900.0,105.9592,105.9692,105.7493,105.7893,1900.0
2016-06-28 11:30:00,105.85,106.01,105.73,105.9,2760.0,105.7993,105.9592,105.6794,105.8493,2760.0
2016-06-28 11:40:00,105.89,106.15,105.85,106.13,3100.0,105.8393,106.0992,105.7993,106.0792,3100.0
2016-06-28 11:50:00,106.09,106.26,106.09,106.26,1400.0,106.0392,106.2091,106.0392,106.2091,1400.0
2016-06-28 12:00:00,106.25,106.36,106.19,106.28,1000.0,106.1991,106.3091,106.1391,106.2291,1000.0
2016-06-28 12:10:00,106.28,106.28,106.13,106.24,2000.0,106.2291,106.2291,106.0792,106.1891,2000.0
2016-06-28 12:20:00,106.33,106.34,106.2,106.2,1400.0,106.2791,106.2891,106.1491,106.1491,1400.0
2016-06-28 12:30:00,106.33,106.78,106.33,106.67,1400.0,106.2791,106.7289,106.2791,106.6189,1400.0
2016-06-28 12:40:00,106.79,106.89,106.71,106.71,1101.0,106.7388,106.8388,106.6589,106.6589,1101.0
2016-06-28 12:50:00,106.8,106.85,106.66,106.66,1300.0,106.7488,106.7988,106.6089,106.6089,1300.0
2016-06-28 13:00:00,106.69,106.74,106.41,106.5,900.0,106.6389,106.6889,106.359,106.449,900.0
2016-06-28 13:10:00,106.61,106.62,106.38,106.41,1700.0,106.5589,106.5689,106.329,106.359,1700.0
2016-06-28 13:20:00,106.4,106.49,106.25,106.49,800.0,106.349,106.439,106.1991,106.439,800.0
2016-06-28 13:30:00,106.43,106.52,106.43,106.44,700.0,106.379,106.469,106.379,106.389,700.0
2016-06-28 13:40:00,106.52,106.76,106.48,106.53,1300.0,106.469,106.7089,106.429,106.479,1300.0
2016-06-28 13:50:00,106.52,106.56,106.52,106.56,900.0,106.469,106.509,106.469,106.509,900.0
2016-06-28 14:00:00,106.52,106.55,106.45,106.45,1300.0,106.469,106.499,106.399,106.399,1300.0
2016-06-28 14:10:00,106.35,106.43,106.16,106.43,1750.0,106.2991,106.379,106.1091,106.379,1750.0
2016-06-28 14:20:00,106.47,106.47,106.29,106.37,1200.0,106.419,106.419,106.2391,106.319,1200.0
2016-06-28 14:30:00,106.51,106.88,106.51,106.88,1645.0,106.459,106.8288,106.459,106.8288,1645.0
2016-06-28 14:40:00,106.93,106.94,106.83,106.87,800.0,106.8788,106.8888,106.7788,106.8188,800.0
2016-06-28 14:50:00,106.94,107.17,106.94,107.16,1900.0,106.8888,107.1187,106.8888,107.1087,1900.0
2016-06-28 15:00:00,107.13,107.14,107.03,107.14,1247.0,107.0787,107.0887,106.9787,107.0887,1247.0
2016-06-28 15:10:00,107.07,107.21,107.03,107.04,2532.0,107.0187,107.1586,106.9787,106.9887,2532.0
2016-06-28 15:20:00,106.99,107.01,106.61,106.71,4212.0,106.9388,106.9587,106.5589,106.6589,4212.0
2016-06-28 15:30:00,106.81,106.93,106.68,106.82,6458.0,106.7588,106.8788,106.6289,106.7688,6458.0
2016-06-28 15:40:00,106.87,106.96,106.75,106.87,3937.0,106.8188,106.9088,106.6989,106.8188,3937.0
2016-06-28 15:50:00,106.96,106.99,106.74,106.88,17721.0,106.9088,106.9388,106.6889,106.8288,17721.0
2016-06-29 09:30:00,108.38,108.6,108.38,108.55,2543.0,108.3281,108.548,108.3281,108.498,2543.0
2016-06-29 09:40:00,108.28,108.61,107.9,108.46,2578.0,108.2281,108.558,107.8483,108.408,2578.0
2016-06-29 09:50:00,108.46,108.46,108.46,108.46,0.0,108.408,108.408,108.408,108.408,0.0
2016-06-29 10:00:00,108.61,108.78,108.36,108.36,2600.0,108.558,108.7279,108.3081,108.3081,2600.0
2016-06-29 10:10:00,108.6,108.84,108.6,108.77,1300.0,108.548,108.7879,108.548,108.7179,1300.0
2016-06-29 10:20:00,108.78,108.86,108.6,108.6,900.0,108.7279,108.8079,108.548,108.548,900.0
2016-06-29 10:30:00,108.6,108.6,108.56,108.56,300.0,108.548,108.548,108.508,108.508,300.0
2016-06-29 10:40:00,108.56,108.61,108.42,108.56,1100.0,108.508,108.558,108.3681,108.508,1100.0
2016-06-29 10:50:00,108.72,108.73,108.61,108.62,700.0,108.6679,108.6779,108.558,108.568,700.0
2016-06-29 11:00:00,108.76,108.88,108.58,108.58,2700.0,108.7079,108.8278,108.528,108.528,2700.0
2016-06-29 11:10:00,108.63,108.83,108.63,108.83,1400.0,108.578,108.7779,108.578,108.7779,1400.0
2016-06-29 11:20:00,108.7,108.77,108.65,108.65,1085.0,108.6479,108.7179,108.598,108.598,1085.0
2016-06-29 11:30:00,108.78,108.9,108.78,108.85,2819.0,108.7279,108.8478,108.7279,108.7979,2819.0
2016-06-29 11:40:00,108.85,108.87,108.7,108.73,1400.0,108.7979,108.8178,108.6479,108.6779,1400.0
2016-06-29 11:50:00,108.79,109.07,108.79,109.07,2100.0,108.7379,109.0178,108.7379,109.0178,2100.0
2016-06-29 12:00:00,109.04,109.16,108.93,109.14,1200.0,108.9878,109.1077,108.8778,109.0877,1200.0
2016-06-29 12:10:00,109.15,109.17,109.02,109.17,1824.0,109.0977,109.1177,108.9678,109.1177,1824.0
2016-06-29 12:20:00,109.1,109.15,109.02,109.15,500.0,109.0477,109.0977,108.9678,109.0977,500.0
2016-06-29 12:30:00,109.18,109.26,109.06,109.24,1500.0,109.1277,109.2077,109.0078,109.1877,1500.0
2016-06-29 12:40:00,109.39,109.39,109.18,109.25,2800.0,109.3376,109.3376,109.1277,109.1977,2800.0
2016-06-29 12:50:00,109.33,109.34,109.25,109.33,1110.0,109.2776,109.2876,109.1977,109.2776,1110.0
2016-06-29 13:00:00,109.27,109.33,109.06,109.07,1854.0,109.2177,109.2776,109.0078,109.0178,1854.0
2016-06-29 13:10:00,109.11,109.24,109.11,109.17,1265.0,109.0577,109.1877,109.0577,109.1177,1265.0
2016-06-29 13:20:00,109.27,109.28,109.22,109.26,800.0,109.2177,109.2277,109.1677,109.2077,800.0
2016-06-29 13:30:00,109.26,109.27,109.26,109.27,400.0,109.2077,109.2177,109.2077,109.2177,400.0
2016-06-29 13:40:00,109.38,109.4,109.28,109.29,950.0,109.3276,109.3476,109.2277,109.2376,950.0
2016-06-29 13:50:00,109.28,109.65,109.19,109.46,1795.0,109.2277,109.5975,109.1377,109.4076,1795.0
2016-06-29 14:00:00,109.37,109.52,109.34,109.41,1450.0,109.3176,109.4675,109.2876,109.3576,1450.0
2016-06-29 14:10:00,109.48,109.48,109.4,109.41,900.0,109.4276,109.4276,109.3476,109.3576,900.0
2016-06-29 14:20:00,109.51,109.78,109.5,109.77,1900.0,109.4575,109.7274,109.4475,109.7174,1900.0
2016-06-29 14:30:00,109.7,109.81,109.7,109.72,1000.0,109.6475,109.7574,109.6475,109.6674,1000.0
2016-06-29 14:40:00,109.72,109.75,109.65,109.65,1200.0,109.6674,109.6974,109.5975,109.5975,1200.0
2016-06-29 14:50:00,109.62,109.7,109.57,109.7,1095.0,109.5675,109.6475,109.5175,109.6475,1095.0
2016-06-29 15:00:00,109.66,109.85,109.66,109.81,1028.0,109.6075,109.7974,109.6075,109.7574,1028.0
2016-06-29 15:10:00,109.85,109.85,109.7,109.74,2200.0,109.7974,109.7974,109.6475,109.6874,2200.0
2016-06-29 15:20:00,109.71,109.75,109.37,109.45,6650.0,109.6574,109.6974,109.3176,109.3976,6650.0
2016-06-29 15:30:00,109.45,109.45,109.19,109.33,3171.0,109.3976,109.3976,109.1377,109.2776,3171.0
2016-06-29 15:40:00,109.34,109.49,109.23,109.3,5493.0,109.2876,109.4376,109.1777,109.2476,5493.0
2016-06-29 15:50:00,109.34,109.43,109.22,109.36,7079.0,109.2876,109.3776,109.1677,109.3076,7079.0
2016-06-30 09:30:00,109.82,110.0,109.82,109.99,699.0,109.7674,109.9473,109.7674,109.9373,699.0
2016-06-30 09:40:00,110.02,110.02,109.77,109.77,600.0,109.9673,109.9673,109.7174,109.7174,600.0
2016-06-30 09:50:00,109.9,109.91,109.9,109.91,1000.0,109.8474,109.8574,109.8474,109.8574,1000.0
2016-06-30 10:00:00,109.94,110.17,109.75,109.75,6700.0,109.8873,110.1172,109.6974,109.6974,6700.0
2016-06-30 10:10:00,109.98,110.15,109.86,109.9,2300.0,109.9273,110.0972,109.8074,109.8474,2300.0
2016-06-30 10:20:00,109.9,110.07,109.75,109.75,1200.0,109.8474,110.0173,109.6974,109.6974,1200.0
2016-06-30 10:30:00,109.86,110.27,109.86,110.27,5012.0,109.8074,110.2172,109.8074,110.2172,5012.0
2016-06-30 10:40:00,110.45,110.72,110.45,110.53,500.0,110.3971,110.667,110.3971,110.4771,500.0
2016-06-30 10:50:00,110.68,111.42,110.67,111.33,2757.0,110.627,111.3666,110.617,111.2767,2757.0
2016-06-30 11:00:00,111.33,111.47,111.15,111.18,2821.0,111.2767,111.4166,111.0968,111.1267,2821.0
2016-06-30 11:10:00,111.22,111.22,110.39,110.4,3275.0,111.1667,111.1667,110.3371,110.3471,3275.0
2016-06-30 11:20:00,110.36,110.75,110.36,110.69,2500.0,110.3071,110.6969,110.3071,110.637,2500.0
2016-06-30 11:30:00,110.75,110.88,110.73,110.73,2720.0,110.6969,110.8269,110.677,110.677,2720.0
2016-06-30 11:40:00,110.84,110.86,110.74,110.74,700.0,110.7869,110.8069,110.687,110.687,700.0
2016-06-30 11:50:00,111.01,111.01,110.9,110.91,200.0,110.9568,110.9568,110.8469,110.8569,200.0
2016-06-30 12:00:00,111.01,111.01,110.9,110.9,800.0,110.9568,110.9568,110.8469,110.8469,800.0
2016-06-30 12:10:00,110.9,111.56,110.9,111.45,2900.0,110.8469,111.5066,110.8469,111.3966,2900.0
2016-06-30 12:20:00,111.44,112.0,111.4,111.87,5700.0,111.3866,111.9464,111.3466,111.8164,5700.0
2016-06-30 12:30:00,111.65,111.91,111.58,111.84,1800.0,111.5965,111.8564,111.5266,111.7864,1800.0
2016-06-30 12:40:00,111.79,112.16,111.77,112.15,3010.0,111.7365,112.1063,111.7165,112.0963,3010.0
2016-06-30 12:50:00,112.2,112.2,112.1,112.18,1200.0,112.1463,112.1463,112.0463,112.1263,1200.0
2016-06-30 13:00:00,112.18,112.23,112.08,112.15,4300.0,112.1263,112.1762,112.0263,112.0963,4300.0
2016-06-30 13:10:00,112.12,112.29,112.07,112.29,2382.0,112.0663,112.2362,112.0163,112.2362,2382.0
2016-06-30 13:20:00,112.29,112.37,112.23,112.3,3900.0,112.2362,112.3162,112.1762,112.2462,3900.0
2016-06-30 13:30:00,112.23,112.54,112.17,112.51,5000.0,112.1762,112.4861,112.1163,112.4561,5000.0
2016-06-30 13:40:00,112.55,112.73,112.49,112.57,2600.0,112.4961,112.676,112.4361,112.5161,2600.0
2016-06-30 13:50:00,112.64,112.7,112.07,112.27,2999.0,112.586,112.646,112.0163,112.2162,2999.0
2016-06-30 14:00:00,112.4,112.61,112.39,112.61,1700.0,112.3462,112.5561,112.3362,112.5561,1700.0
2016-06-30 14:10:00,112.71,112.78,112.47,112.7,3153.0,112.656,112.726,112.4161,112.646,3153.0
2016-06-30 14:20:00,112.86,113.05,112.86,113.02,7950.0,112.8059,112.9958,112.8059,112.9659,7950.0
2016-06-30 14:30:00,113.02,113.2,112.71,112.81,6617.0,112.9659,113.1458,112.656,112.756,6617.0
2016-06-30 14:40:00,112.83,112.93,112.79,112.81,10700.0,112.776,112.8759,112.736,112.756,10700.0
2016-06-30 14:50:00,112.82,112.87,112.57,112.82,4000.0,112.766,112.8159,112.5161,112.766,4000.0
2016-06-30 15:00:00,112.86,112.94,112.58,112.58,5930.0,112.8059,112.8859,112.5261,112.5261,5930.0
2016-06-30 15:10:00,112.63,112.65,112.44,112.44,2900.0,112.576,112.596,112.3861,112.3861,2900.0
2016-06-30 15:20:00,112.32,112.83,112.29,112.83,5100.0,112.2662,112.776,112.2362,112.776,5100.0
2016-06-30 15:30:00,112.89,113.0,112.81,112.9,3500.0,112.8359,112.9459,112.756,112.8459,3500.0
2016-06-30 15:40:00,113.0,113.0,112.4,112.58,8916.0,112.9459,112.9459,112.3462,112.5261,8916.0
2016-06-30 15:50:00,112.62,113.05,112.54,113.05,33526.0,112.5661,112.9958,112.4861,112.9958,33526.0
2016-07-01 09:30:00,112.74,114.6,111.73,114.51,9447.0,112.686,114.5451,111.6765,114.4551,9447.0
2016-07-01 09:40:00,114.16,114.76,113.65,113.65,3800.0,114.1053,114.705,113.5956,113.5956,3800.0
2016-07-01 09:50:00,113.49,114.04,113.35,113.35,2200.0,113.4356,113.9854,113.2957,113.2957,2200.0
2016-07-01 10:00:00,113.41,113.6,113.24,113.25,2700.0,113.3557,113.5456,113.1858,113.1958,2700.0
2016-07-01 10:10:00,113.25,113.4,113.24,113.26,2600.0,113.1958,113.3457,113.1858,113.2057,2600.0
2016-07-01 10:20:00,113.28,113.39,113.13,113.2,3900.0,113.2257,113.3357,113.0758,113.1458,3900.0
2016-07-01 10:30:00,113.11,113.49,113.11,113.44,3800.0,113.0558,113.4356,113.0558,113.3857,3800.0
2016-07-01 10:40:00,113.48,113.62,113.08,113.27,3814.0,113.4256,113.5656,113.0258,113.2157,3814.0
2016-07-01 10:50:00,113.28,113.47,113.26,113.47,1200.0,113.2257,113.4156,113.2057,113.4156,1200.0
2016-07-01 11:00:00,113.39,113.49,113.17,113.18,1900.0,113.3357,113.4356,113.1158,113.1258,1900.0
2016-07-01 11:10:00,113.19,113.25,112.6,112.68,5600.0,113.1358,113.1958,112.5461,112.626,5600.0
2016-07-01 11:20:00,112.69,113.01,112.51,113.01,3900.0,112.636,112.9559,112.4561,112.9559,3900.0
2016-07-01 11:30:00,113.12,113.41,113.12,113.39,3210.0,113.0658,113.3557,113.0658,113.3357,3210.0
2016-07-01 11:40:00,113.4,113.58,113.22,113.34,2900.0,113.3457,113.5256,113.1658,113.2857,2900.0
2016-07-01 11:50:00,113.36,113.39,113.02,113.05,1700.0,113.3057,113.3357,112.9659,112.9958,1700.0
2016-07-01 12:00:00,113.11,113.16,112.93,112.98,2400.0,113.0558,113.1058,112.8759,112.9259,2400.0
2016-07-01 12:10:00,112.89,113.15,112.89,113.05,1800.0,112.8359,113.0958,112.8359,112.9958,1800.0
2016-07-01 12:20:00,113.05,113.07,112.91,112.99,1825.0,112.9958,113.0158,112.8559,112.9359,1825.0
2016-07-01 12:30:00,112.95,113.17,112.94,113.02,1998.0,112.8959,113.1158,112.8859,112.9659,1998.0
2016-07-01 12:40:00,113.0,113.0,112.88,112.9,1040.0,112.9459,112.9459,112.8259,112.8459,1040.0
2016-07-01 12:50:00,112.89,113.15,112.77,113.03,2200.0,112.8359,113.0958,112.716,112.9759,2200.0
2016-07-01 13:00:00,113.0,113.13,113.0,113.13,1100.0,112.9459,113.0758,112.9459,113.0758,1100.0
2016-07-01 13:10:00,113.1,113.1,112.86,112.87,1800.0,113.0458,113.0458,112.8059,112.8159,1800.0
2016-07-01 13:20:00,112.73,112.86,112.73,112.76,2700.0,112.676,112.8059,112.676,112.706,2700.0
2016-07-01 13:30:00,112.7,113.05,112.7,113.0,9768.0,112.646,112.9958,112.646,112.9459,9768.0
2016-07-01 13:40:00,112.99,113.1,112.85,113.1,9004.0,112.9359,113.0458,112.7959,113.0458,9004.0
2016-07-01 13:50:00,112.93,113.07,112.87,112.95,9754.0,112.8759,113.0158,112.8159,112.8959,9754.0
2016-07-01 14:00:00,112.95,113.36,112.95,113.32,1650.0,112.8959,113.3057,112.8959,113.2657,1650.0
2016-07-01 14:10:00,113.33,113.41,113.27,113.29,2334.0,113.2757,113.3557,113.2157,113.2357,2334.0
2016-07-01 14:20:00,113.36,113.46,113.29,113.46,1300.0,113.3057,113.4057,113.2357,113.4057,1300.0
2016-07-01 14:30:00,113.48,113.58,113.4,113.47,5305.0,113.4256,113.5256,113.3457,113.4156,5305.0
2016-07-01 14:40:00,113.52,113.58,113.47,113.53,2500.0,113.4656,113.5256,113.4156,113.4756,2500.0
2016-07-01 14:50:00,113.53,113.53,113.42,113.52,1800.0,113.4756,113.4756,113.3657,113.4656,1800.0
2016-07-01 15:00:00,113.78,113.96,113.63,113.96,2800.0,113.7255,113.9054,113.5756,113.9054,2800.0
2016-07-01 15:10:00,113.91,113.96,113.79,113.89,3700.0,113.8554,113.9054,113.7355,113.8354,3700.0
2016-07-01 15:20:00,113.89,113.9,113.71,113.85,3742.0,113.8354,113.8454,113.6555,113.7955,3742.0
2016-07-01 15:30:00,114.0,114.42,113.75,113.91,10600.0,113.9454,114.3652,113.6955,113.8554,10600.0
2016-07-01 15:40:00,113.86,113.99,113.84,113.99,5560.0,113.8055,113.9354,113.7855,113.9354,5560.0
2016-07-01 15:50:00,113.99,114.07,113.89,113.92,12910.0,113.9354,114.0154,113.8354,113.8654,12910.0
2016-07-05 09:30:00,113.26,113.3,112.93,113.23,3466.0,113.2057,113.2457,112.8759,113.1758,3466.0
2016-07-05 09:40:00,113.1,113.6,113.01,113.29,7192.0,113.0458,113.5456,112.9559,113.2357,7192.0
2016-07-05 09:50:00,113.49,113.49,113.02,113.1,1692.0,113.4356,113.4356,112.9659,113.0458,1692.0
2016-07-05 10:00:00,113.15,113.37,113.0,113.12,2580.0,113.0958,113.3157,112.9459,113.0658,2580.0
2016-07-05 10:10:00,113.1,113.76,113.1,113.75,3600.0,113.0458,113.7055,113.0458,113.6955,3600.0
2016-07-05 10:20:00,114.05,114.12,113.87,113.87,500.0,113.9954,114.0653,113.8155,113.8155,500.0
2016-07-05 10:30:00,114.09,114.15,114.0,114.08,1403.0,114.0353,114.0953,113.9454,114.0254,1403.0
2016-07-05 10:40:00,114.16,114.38,114.1,114.24,1500.0,114.1053,114.3252,114.0453,114.1853,1500.0
2016-07-05 10:50:00,114.24,114.24,113.81,113.82,700.0,114.1853,114.1853,113.7555,113.7655,700.0
2016-07-05 11:00:00,113.72,113.89,113.59,113.89,1090.0,113.6655,113.8354,113.5356,113.8354,1090.0
2016-07-05 11:10:00,113.74,113.85,113.48,113.58,3100.0,113.6855,113.7955,113.4256,113.5256,3100.0
2016-07-05 11:20:00,113.82,113.94,113.69,113.69,800.0,113.7655,113.8854,113.6355,113.6355,800.0
2016-07-05 11:30:00,113.67,113.67,113.49,113.49,400.0,113.6156,113.6156,113.4356,113.4356,400.0
2016-07-05 11:40:00,113.54,113.6,113.45,113.45,600.0,113.4856,113.5456,113.3957,113.3957,600.0
2016-07-05 11:50:00,113.45,113.45,113.19,113.2,3296.0,113.3957,113.3957,113.1358,113.1458,3296.0
2016-07-05 12:00:00,113.4,113.47,113.29,113.29,1300.0,113.3457,113.4156,113.2357,113.2357,1300.0
2016-07-05 12:10:00,113.29,113.35,113.25,113.25,837.0,113.2357,113.2957,113.1958,113.1958,837.0
2016-07-05 12:20:00,113.42,113.42,113.42,113.42,200.0,113.3657,113.3657,113.3657,113.3657,200.0
2016-07-05 12:30:00,113.74,113.75,113.62,113.62,1500.0,113.6855,113.6955,113.5656,113.5656,1500.0
2016-07-05 12:40:00,113.8,113.8,113.74,113.75,600.0,113.7455,113.7455,113.6855,113.6955,600.0
2016-07-05 12:50:00,113.73,113.73,113.61,113.61,600.0,113.6755,113.6755,113.5556,113.5556,600.0
2016-07-05 13:00:00,113.61,113.61,113.36,113.36,1490.0,113.5556,113.5556,113.3057,113.3057,1490.0
2016-07-05 13:10:00,113.43,113.43,113.12,113.23,2803.0,113.3757,113.3757,113.0658,113.1758,2803.0
2016-07-05 13:20:00,113.19,113.19,113.12,113.12,200.0,113.1358,113.1358,113.0658,113.0658,200.0
2016-07-05 13:30:00,113.14,113.24,113.12,113.18,2648.0,113.0858,113.1858,113.0658,113.1258,2648.0
2016-07-05 13:40:00,113.16,113.18,113.07,113.18,975.0,113.1058,113.1258,113.0158,113.1258,975.0
2016-07-05 13:50:00,113.24,113.24,113.19,113.19,300.0,113.1858,113.1858,113.1358,113.1358,300.0
2016-07-05 14:00:00,113.3,113.52,113.3,113.52,610.0,113.2457,113.4656,113.2457,113.4656,610.0
2016-07-05 14:10:00,113.73,113.81,113.54,113.73,1815.0,113.6755,113.7555,113.4856,113.6755,1815.0
2016-07-05 14:20:00,113.77,113.79,113.52,113.52,1416.0,113.7155,113.7355,113.4656,113.4656,1416.0
2016-07-05 14:30:00,113.54,113.54,113.48,113.48,600.0,113.4856,113.4856,113.4256,113.4256,600.0
2016-07-05 14:40:00,113.48,113.5,113.38,113.38,1550.0,113.4256,113.4456,113.3257,113.3257,1550.0
2016-07-05 14:50:00,113.37,113.47,113.37,113.46,900.0,113.3157,113.4156,113.3157,113.4057,900.0
2016-07-05 15:00:00,113.46,113.58,113.44,113.44,1315.0,113.4057,113.5256,113.3857,113.3857,1315.0
2016-07-05 15:10:00,113.44,113.49,113.4,113.49,1695.0,113.3857,113.4356,113.3457,113.4356,1695.0
2016-07-05 15:20:00,113.48,113.53,113.42,113.53,1000.0,113.4256,113.4756,113.3657,113.4756,1000.0
2016-07-05 15:30:00,113.53,113.67,113.46,113.62,2305.0,113.4756,113.6156,113.4057,113.5656,2305.0
2016-07-05 15:40:00,113.67,114.07,113.66,113.85,4536.0,113.6156,114.0154,113.6056,113.7955,4536.0
2016-07-05 15:50:00,113.9,114.03,113.71,113.73,15013.0,113.8454,113.9754,113.6555,113.6755,15013.0
2016-07-06 09:30:00,113.58,113.89,113.38,113.38,2438.0,113.5256,113.8354,113.3257,113.3257,2438.0
2016-07-06 09:40:00,113.06,113.35,113.06,113.35,1000.0,113.0058,113.2957,113.0058,113.2957,1000.0
2016-07-06 09:50:00,113.37,113.98,113.36,113.98,5327.0,113.3157,113.9254,113.3057,113.9254,5327.0
2016-07-06 10:00:00,113.81,114.26,113.64,113.94,900.0,113.7555,114.2053,113.5856,113.8854,900.0
2016-07-06 10:10:00,113.58,113.89,113.58,113.62,1300.0,113.5256,113.8354,113.5256,113.5656,1300.0
2016-07-06 10:20:00,113.71,113.73,113.23,113.23,1400.0,113.6555,113.6755,113.1758,113.1758,1400.0
2016-07-06 10:30:00,113.3,113.38,113.03,113.12,2300.0,113.2457,113.3257,112.9759,113.0658,2300.0
2016-07-06 10:40:00,113.29,113.52,113.24,113.46,2600.0,113.2357,113.4656,113.1858,113.4057,2600.0
2016-07-06 10:50:00,113.52,113.83,113.51,113.72,1500.0,113.4656,113.7755,113.4556,113.6655,1500.0
2016-07-06 11:00:00,113.77,114.04,113.76,114.03,2400.0,113.7155,113.9854,113.7055,113.9754,2400.0
2016-07-06 11:10:00,114.03,114.03,113.69,113.69,900.0,113.9754,113.9754,113.6355,113.6355,900.0
2016-07-06 11:20:00,113.75,113.77,113.52,113.52,1730.0,113.6955,113.7155,113.4656,113.4656,1730.0
2016-07-06 11:30:00,113.3,113.41,113.25,113.35,2700.0,113.2457,113.3557,113.1958,113.2957,2700.0
2016-07-06 11:40:00,113.35,113.35,113.22,113.23,800.0,113.2957,113.2957,113.1658,113.1758,800.0
2016-07-06 11:50:00,113.32,113.35,113.23,113.23,2500.0,113.2657,113.2957,113.1758,113.1758,2500.0
2016-07-06 12:00:00,113.34,113.75,113.34,113.61,4338.0,113.2857,113.6955,113.2857,113.5556,4338.0
2016-07-06 12:10:00,113.69,113.71,113.3,113.45,7942.0,113.6355,113.6555,113.2457,113.3957,7942.0
2016-07-06 12:20:00,113.4,113.42,113.39,113.39,1500.0,113.3457,113.3657,113.3357,113.3357,1500.0
2016-07-06 12:30:00,113.43,113.43,113.22,113.23,1400.0,113.3757,113.3757,113.1658,113.1758,1400.0
2016-07-06 12:40:00,113.31,113.48,113.21,113.31,1400.0,113.2557,113.4256,113.1558,113.2557,1400.0
2016-07-06 12:50:00,113.26,113.37,113.25,113.25,900.0,113.2057,113.3157,113.1958,113.1958,900.0
2016-07-06 13:00:00,113.23,113.63,113.23,113.58,1500.0,113.1758,113.5756,113.1758,113.5256,1500.0
2016-07-06 13:10:00,113.32,113.45,113.32,113.45,800.0,113.2657,113.3957,113.2657,113.3957,800.0
2016-07-06 13:20:00,113.38,113.4,113.24,113.4,1100.0,113.3257,113.3457,113.1858,113.3457,1100.0
2016-07-06 13:30:00,113.45,113.45,113.24,113.43,1700.0,113.3957,113.3957,113.1858,113.3757,1700.0
2016-07-06 13:40:00,113.38,113.38,113.21,113.23,900.0,113.3257,113.3257,113.1558,113.1758,900.0
2016-07-06 13:50:00,113.34,113.48,113.34,113.34,1200.0,113.2857,113.4256,113.2857,113.2857,1200.0
2016-07-06 14:00:00,113.27,113.34,113.2,113.28,1600.0,113.2157,113.2857,113.1458,113.2257,1600.0
2016-07-06 14:10:00,113.28,113.28,112.8,113.05,3336.0,113.2257,113.2257,112.746,112.9958,3336.0
2016-07-06 14:20:00,113.17,113.28,113.12,113.28,1000.0,113.1158,113.2257,113.0658,113.2257,1000.0
2016-07-06 14:30:00,113.29,113.55,113.24,113.48,2900.0,113.2357,113.4956,113.1858,113.4256,2900.0
2016-07-06 14:40:00,113.48,113.5,113.32,113.32,1300.0,113.4256,113.4456,113.2657,113.2657,1300.0
2016-07-06 14:50:00,113.41,113.61,113.41,113.52,1800.0,113.3557,113.5556,113.3557,113.4656,1800.0
2016-07-06 15:00:00,113.52,113.52,113.38,113.51,1400.0,113.4656,113.4656,113.3257,113.4556,1400.0
2016-07-06 15:10:00,113.51,113.56,113.42,113.56,1600.0,113.4556,113.5056,113.3657,113.5056,1600.0
2016-07-06 15:20:00,113.52,113.52,113.29,113.39,2500.0,113.4656,113.4656,113.2357,113.3357,2500.0
2016-07-06 15:30:00,113.44,113.44,113.29,113.43,3789.0,113.3857,113.3857,113.2357,113.3757,3789.0
2016-07-06 15:40:00,113.39,113.45,113.26,113.3,3600.0,113.3357,113.3957,113.2057,113.2457,3600.0
2016-07-06 15:50:00,113.25,113.51,113.2,113.4,11781.0,113.1958,113.4556,113.1458,113.3457,11781.0
2016-07-07 09:30:00,113.44,114.0,113.44,113.84,3347.0,113.3857,113.9454,113.3857,113.7855,3347.0
2016-07-07 09:40:00,113.72,114.06,113.72,113.93,2700.0,113.6655,114.0054,113.6655,113.8754,2700.0
2016-07-07 09:50:00,113.94,114.16,113.94,114.11,700.0,113.8854,114.1053,113.8854,114.0553,700.0
2016-07-07 10:00:00,114.35,114.39,114.17,114.3,1200.0,114.2952,114.3352,114.1153,114.2452,1200.0
2016-07-07 10:10:00,114.3,114.75,114.23,114.67,2100.0,114.2452,114.695,114.1753,114.6151,2100.0
2016-07-07 10:20:00,114.6,114.6,114.32,114.49,1200.0,114.5451,114.5451,114.2652,114.4352,1200.0
2016-07-07 10:30:00,114.65,114.65,114.18,114.26,3500.0,114.5951,114.5951,114.1253,114.2053,3500.0
2016-07-07 10:40:00,114.15,114.29,114.09,114.15,5805.0,114.0953,114.2353,114.0353,114.0953,5805.0
2016-07-07 10:50:00,114.14,114.14,113.98,113.98,500.0,114.0853,114.0853,113.9254,113.9254,500.0
2016-07-07 11:00:00,113.78,114.05,113.78,114.01,1100.0,113.7255,113.9954,113.7255,113.9554,1100.0
2016-07-07 11:10:00,114.05,114.05,113.96,113.97,600.0,113.9954,113.9954,113.9054,113.9154,600.0
2016-07-07 11:20:00,114.02,114.02,113.93,113.95,1200.0,113.9654,113.9654,113.8754,113.8954,1200.0
2016-07-07 11:30:00,113.94,113.94,113.76,113.76,1300.0,113.8854,113.8854,113.7055,113.7055,1300.0
2016-07-07 11:40:00,113.88,113.98,113.74,113.81,1600.0,113.8255,113.9254,113.6855,113.7555,1600.0
2016-07-07 11:50:00,113.84,114.04,113.75,114.04,899.0,113.7855,113.9854,113.6955,113.9854,899.0
2016-07-07 12:00:00,114.13,114.33,114.08,114.31,2900.0,114.0753,114.2752,114.0254,114.2552,2900.0
2016-07-07 12:10:00,114.34,114.34,114.28,114.34,500.0,114.2852,114.2852,114.2253,114.2852,500.0
2016-07-07 12:20:00,114.34,114.35,114.15,114.26,1000.0,114.2852,114.2952,114.0953,114.2053,1000.0
2016-07-07 12:30:00,114.32,114.47,114.27,114.47,1900.0,114.2652,114.4152,114.2153,114.4152,1900.0
2016-07-07 12:40:00,114.44,114.5,114.35,114.42,1288.0,114.3852,114.4452,114.2952,114.3652,1288.0
2016-07-07 12:50:00,114.47,114.47,114.1,114.15,5600.0,114.4152,114.4152,114.0453,114.0953,5600.0
2016-07-07 13:00:00,114.11,114.37,114.11,114.31,7400.0,114.0553,114.3152,114.0553,114.2552,7400.0
2016-07-07 13:10:00,114.32,114.73,114.29,114.73,3823.0,114.2652,114.675,114.2353,114.675,3823.0
2016-07-07 13:20:00,114.74,114.8,114.64,114.66,3915.0,114.685,114.745,114.5851,114.6051,3915.0
2016-07-07 13:30:00,114.69,114.73,114.61,114.7,3900.0,114.6351,114.675,114.5551,114.6451,3900.0
2016-07-07 13:40:00,114.71,114.75,114.66,114.71,2310.0,114.6551,114.695,114.6051,114.6551,2310.0
2016-07-07 13:50:00,114.76,115.04,114.76,114.91,5794.0,114.705,114.9849,114.705,114.855,5794.0
2016-07-07 14:00:00,114.86,114.89,114.74,114.74,1700.0,114.805,114.835,114.685,114.685,1700.0
2016-07-07 14:10:00,114.7,114.73,114.55,114.7,3350.0,114.6451,114.675,114.4951,114.6451,3350.0
2016-07-07 14:20:00,114.72,115.21,114.68,115.15,7400.0,114.665,115.1548,114.6251,115.0948,7400.0
2016-07-07 14:30:00,115.2,115.2,114.97,115.03,7308.0,115.1448,115.1448,114.9149,114.9749,7308.0
2016-07-07 14:40:00,114.99,115.02,114.76,114.9,4500.0,114.9349,114.9649,114.705,114.845,4500.0
2016-07-07 14:50:00,114.81,114.89,114.71,114.71,2412.0,114.755,114.835,114.6551,114.6551,2412.0
2016-07-07 15:00:00,114.74,114.81,114.62,114.8,5469.0,114.685,114.755,114.5651,114.745,5469.0
2016-07-07 15:10:00,114.89,114.99,114.86,114.92,4900.0,114.835,114.9349,114.805,114.865,4900.0
2016-07-07 15:20:00,114.91,114.94,114.87,114.94,2600.0,114.855,114.8849,114.815,114.8849,2600.0
2016-07-07 15:30:00,114.95,115.05,114.84,114.86,6841.0,114.8949,114.9949,114.785,114.805,6841.0
2016-07-07 15:40:00,114.88,114.93,114.7,114.73,8293.0,114.825,114.8749,114.6451,114.675,8293.0
2016-07-07 15:50:00,114.68,114.87,114.64,114.86,12584.0,114.6251,114.815,114.5851,114.805,12584.0
2016-07-08 09:30:00,116.0,116.0,115.02,115.83,4061.0,115.9444,115.9444,114.9649,115.7745,4061.0
2016-07-08 09:40:00,115.1,115.4,115.1,115.23,1600.0,115.0449,115.3447,115.0449,115.1748,1600.0
2016-07-08 09:50:00,115.23,115.23,115.01,115.03,1000.0,115.1748,115.1748,114.9549,114.9749,1000.0
2016-07-08 10:00:00,115.03,115.51,115.03,115.45,7723.0,114.9749,115.4547,114.9749,115.3947,7723.0
2016-07-08 10:10:00,115.45,115.6,115.32,115.6,3600.0,115.3947,115.5446,115.2648,115.5446,3600.0
2016-07-08 10:20:00,115.6,115.79,115.6,115.68,1800.0,115.5446,115.7345,115.5446,115.6246,1800.0
2016-07-08 10:30:00,115.74,116.02,115.74,115.97,2300.0,115.6846,115.9644,115.6846,115.9144,2300.0
2016-07-08 10:40:00,116.0,116.32,116.0,116.32,1606.0,115.9444,116.2643,115.9444,116.2643,1606.0
2016-07-08 10:50:00,116.34,116.34,116.07,116.16,1500.0,116.2843,116.2843,116.0144,116.1044,1500.0
2016-07-08 11:00:00,116.07,116.07,116.0,116.01,600.0,116.0144,116.0144,115.9444,115.9544,600.0
2016-07-08 11:10:00,116.01,116.01,115.71,115.85,4100.0,115.9544,115.9544,115.6546,115.7945,4100.0
2016-07-08 11:20:00,115.85,115.98,115.85,115.98,1000.0,115.7945,115.9244,115.7945,115.9244,1000.0
2016-07-08 11:30:00,115.99,116.1,115.76,115.91,5500.0,115.9344,116.0444,115.7045,115.8545,5500.0
2016-07-08 11:40:00,115.97,116.08,115.79,115.91,2600.0,115.9144,116.0244,115.7345,115.8545,2600.0
2016-07-08 11:50:00,115.91,116.03,115.75,115.93,4496.0,115.8545,115.9744,115.6946,115.8745,4496.0
2016-07-08 12:00:00,115.99,116.08,115.95,116.05,2300.0,115.9344,116.0244,115.8945,115.9944,2300.0
2016-07-08 12:10:00,116.06,116.06,115.91,116.01,2600.0,116.0044,116.0044,115.8545,115.9544,2600.0
2016-07-08 12:20:00,116.05,116.07,115.8,115.8,2000.0,115.9944,116.0144,115.7445,115.7445,2000.0
2016-07-08 12:30:00,115.75,115.75,115.57,115.63,1100.0,115.6946,115.6946,115.5146,115.5746,1100.0
2016-07-08 12:40:00,115.57,115.68,115.47,115.47,1500.0,115.5146,115.6246,115.4147,115.4147,1500.0
2016-07-08 12:50:00,115.48,115.51,115.32,115.33,3693.0,115.4247,115.4547,115.2648,115.2748,3693.0
2016-07-08 13:00:00,115.33,115.47,115.33,115.38,3312.0,115.2748,115.4147,115.2748,115.3247,3312.0
2016-07-08 13:10:00,115.42,115.47,115.35,115.35,2500.0,115.3647,115.4147,115.2947,115.2947,2500.0
2016-07-08 13:20:00,115.34,115.44,115.25,115.36,3108.0,115.2848,115.3847,115.1948,115.3047,3108.0
2016-07-08 13:30:00,115.38,115.47,115.26,115.3,1465.0,115.3247,115.4147,115.2048,115.2448,1465.0
2016-07-08 13:40:00,115.25,115.38,115.16,115.16,2725.0,115.1948,115.3247,115.1048,115.1048,2725.0
2016-07-08 13:50:00,115.16,115.2,115.11,115.2,2681.0,115.1048,115.1448,115.0549,115.1448,2681.0
2016-07-08 14:00:00,115.2,115.2,114.95,114.95,2800.0,115.1448,115.1448,114.8949,114.8949,2800.0
2016-07-08 14:10:00,114.98,115.1,114.93,115.01,2200.0,114.9249,115.0449,114.8749,114.9549,2200.0
2016-07-08 14:20:00,115.09,115.09,114.96,114.96,3119.0,115.0349,115.0349,114.9049,114.9049,3119.0
2016-07-08 14:30:00,114.91,115.11,114.91,115.05,3974.0,114.855,115.0549,114.855,114.9949,3974.0
2016-07-08 14:40:00,115.07,115.08,115.01,115.02,1508.0,115.0149,115.0249,114.9549,114.9649,1508.0
2016-07-08 14:50:00,115.02,115.03,114.92,114.92,2000.0,114.9649,114.9749,114.865,114.865,2000.0
2016-07-08 15:00:00,114.93,114.95,114.82,114.94,7072.0,114.8749,114.8949,114.765,114.8849,7072.0
2016-07-08 15:10:00,114.97,114.97,114.87,114.91,3400.0,114.9149,114.9149,114.815,114.855,3400.0
2016-07-08 15:20:00,114.93,114.96,114.88,114.91,4100.0,114.8749,114.9049,114.825,114.855,4100.0
2016-07-08 15:30:00,114.92,115.01,114.9,114.96,7399.0,114.865,114.9549,114.845,114.9049,7399.0
2016-07-08 15:40:00,114.97,114.98,114.79,114.81,7210.0,114.9149,114.9249,114.735,114.755,7210.0
2016-07-08 15:50:00,114.85,115.04,114.83,114.85,23298.0,114.795,114.9849,114.775,114.795,23298.0
2016-07-11 09:30:00,115.32,115.89,115.32,115.89,1654.0,115.2648,115.8345,115.2648,115.8345,1654.0
2016-07-11 09:40:00,115.45,115.84,115.45,115.69,525.0,115.3947,115.7845,115.3947,115.6346,525.0
2016-07-11 09:50:00,115.39,115.39,114.96,115.05,2600.0,115.3347,115.3347,114.9049,114.9949,2600.0
2016-07-11 10:00:00,115.05,115.24,114.78,114.78,3500.0,114.9949,115.1848,114.725,114.725,3500.0
2016-07-11 10:10:00,114.81,114.84,114.76,114.84,1500.0,114.755,114.785,114.705,114.785,1500.0
2016-07-11 10:20:00,115.15,115.15,114.82,114.82,1700.0,115.0948,115.0948,114.765,114.765,1700.0
2016-07-11 10:30:00,114.97,115.09,114.96,115.05,1300.0,114.9149,115.0349,114.9049,114.9949,1300.0
2016-07-11 10:40:00,115.05,115.15,114.97,115.0,1973.0,114.9949,115.0948,114.9149,114.9449,1973.0
2016-07-11 10:50:00,115.01,115.06,114.76,114.92,1900.0,114.9549,115.0049,114.705,114.865,1900.0
2016-07-11 11:00:00,114.91,115.28,114.91,115.28,3899.0,114.855,115.2248,114.855,115.2248,3899.0
2016-07-11 11:10:00,115.15,115.32,115.15,115.16,1000.0,115.0948,115.2648,115.0948,115.1048,1000.0
2016-07-11 11:20:00,115.21,115.21,115.19,115.19,1000.0,115.1548,115.1548,115.1348,115.1348,1000.0
2016-07-11 11:30:00,115.24,115.32,115.17,115.31,1800.0,115.1848,115.2648,115.1148,115.2548,1800.0
2016-07-11 11:40:00,115.32,115.39,115.1,115.27,1950.0,115.2648,115.3347,115.0449,115.2148,1950.0
2016-07-11 11:50:00,115.42,115.42,115.29,115.3,500.0,115.3647,115.3647,115.2348,115.2448,500.0
2016-07-11 12:00:00,115.24,115.38,114.92,114.95,6589.0,115.1848,115.3247,114.865,114.8949,6589.0
2016-07-11 12:10:00,115.09,115.19,115.08,115.12,1300.0,115.0349,115.1348,115.0249,115.0649,1300.0
2016-07-11 12:20:00,115.12,115.15,114.99,115.11,11300.0,115.0649,115.0948,114.9349,115.0549,11300.0
2016-07-11 12:30:00,115.11,115.28,115.05,115.16,2370.0,115.0549,115.2248,114.9949,115.1048,2370.0
2016-07-11 12:40:00,115.16,115.36,115.12,115.3,2400.0,115.1048,115.3047,115.0649,115.2448,2400.0
2016-07-11 12:50:00,115.3,115.36,115.24,115.36,1200.0,115.2448,115.3047,115.1848,115.3047,1200.0
2016-07-11 13:00:00,115.28,115.43,115.28,115.29,1402.0,115.2248,115.3747,115.2248,115.2348,1402.0
2016-07-11 13:10:00,115.3,115.38,115.27,115.28,1663.0,115.2448,115.3247,115.2148,115.2248,1663.0
2016-07-11 13:20:00,115.27,115.37,115.24,115.28,3072.0,115.2148,115.3147,115.1848,115.2248,3072.0
2016-07-11 13:30:00,115.3,115.3,114.89,115.06,4925.0,115.2448,115.2448,114.835,115.0049,4925.0
2016-07-11 13:40:00,115.02,115.16,114.97,115.16,1448.0,114.9649,115.1048,114.9149,115.1048,1448.0
2016-07-11 13:50:00,115.26,115.26,115.16,115.16,800.0,115.2048,115.2048,115.1048,115.1048,800.0
2016-07-11 14:00:00,115.21,115.41,115.11,115.41,3915.0,115.1548,115.3547,115.0549,115.3547,3915.0
2016-07-11 14:10:00,115.45,115.45,115.4,115.41,1102.0,115.3947,115.3947,115.3447,115.3547,1102.0
2016-07-11 14:20:00,115.52,115.56,115.5,115.56,1200.0,115.4647,115.5046,115.4447,115.5046,1200.0
2016-07-11 14:30:00,115.56,115.77,115.49,115.76,2321.0,115.5046,115.7145,115.4347,115.7045,2321.0
2016-07-11 14:40:00,115.69,115.81,115.62,115.81,1879.0,115.6346,115.7545,115.5646,115.7545,1879.0
2016-07-11 14:50:00,115.81,115.81,115.65,115.66,2000.0,115.7545,115.7545,115.5946,115.6046,2000.0
2016-07-11 15:00:00,115.69,115.74,115.38,115.38,2700.0,115.6346,115.6846,115.3247,115.3247,2700.0
2016-07-11 15:10:00,115.38,115.54,115.38,115.4,5875.0,115.3247,115.4847,115.3247,115.3447,5875.0
2016-07-11 15:20:00,115.48,115.59,115.39,115.49,1901.0,115.4247,115.5346,115.3347,115.4347,1901.0
2016-07-11 15:30:00,115.43,115.43,115.25,115.3,5300.0,115.3747,115.3747,115.1948,115.2448,5300.0
2016-07-11 15:40:00,115.34,115.34,115.17,115.19,10039.0,115.2848,115.2848,115.1148,115.1348,10039.0
2016-07-11 15:50:00,115.27,115.31,115.08,115.1,9932.0,115.2148,115.2548,115.0249,115.0449,9932.0
2016-07-12 09:30:00,116.06,116.1,115.49,115.49,1459.0,116.0044,116.0444,115.4347,115.4347,1459.0
2016-07-12 09:40:00,115.95,115.95,115.01,115.01,700.0,115.8945,115.8945,114.9549,114.9549,700.0
2016-07-12 09:50:00,115.39,115.56,115.0,115.43,6623.0,115.3347,115.5046,114.9449,115.3747,6623.0
2016-07-12 10:00:00,115.42,115.48,115.01,115.22,4300.0,115.3647,115.4247,114.9549,115.1648,4300.0
2016-07-12 10:10:00,115.35,115.75,115.26,115.31,10300.0,115.2947,115.6946,115.2048,115.2548,10300.0
2016-07-12 10:20:00,115.33,115.7,115.14,115.67,3343.0,115.2748,115.6446,115.0848,115.6146,3343.0
2016-07-12 10:30:00,115.59,116.03,115.44,115.76,8680.0,115.5346,115.9744,115.3847,115.7045,8680.0
2016-07-12 10:40:00,116.07,116.07,115.8,115.95,5409.0,116.0144,116.0144,115.7445,115.8945,5409.0
2016-07-12 10:50:00,115.94,116.09,115.68,115.95,11050.0,115.8845,116.0344,115.6246,115.8945,11050.0
2016-07-12 11:00:00,116.02,116.09,115.69,115.91,3700.0,115.9644,116.0344,115.6346,115.8545,3700.0
2016-07-12 11:10:00,116.1,116.11,115.93,116.04,5490.0,116.0444,116.0544,115.8745,115.9844,5490.0
2016-07-12 11:20:00,116.03,116.19,115.97,116.06,5000.0,115.9744,116.1343,115.9144,116.0044,5000.0
2016-07-12 11:30:00,116.01,116.57,115.83,116.57,4205.0,115.9544,116.5142,115.7745,116.5142,4205.0
2016-07-12 11:40:00,116.57,117.0,116.57,116.99,1784.0,116.5142,116.944,116.5142,116.934,1784.0
2016-07-12 11:50:00,116.99,117.2,116.99,117.18,2500.0,116.934,117.1439,116.934,117.1239,2500.0
2016-07-12 12:00:00,117.1,117.46,117.05,117.46,2700.0,117.0439,117.4037,116.9939,117.4037,2700.0
2016-07-12 12:10:00,117.45,117.67,117.34,117.65,2990.0,117.3937,117.6136,117.2838,117.5936,2990.0
2016-07-12 12:20:00,117.65,117.98,117.5,117.67,9508.0,117.5936,117.9235,117.4437,117.6136,9508.0
2016-07-12 12:30:00,117.83,117.86,117.68,117.76,2700.0,117.7736,117.8035,117.6236,117.7036,2700.0
2016-07-12 12:40:00,117.71,117.78,117.44,117.44,2201.0,117.6536,117.7236,117.3837,117.3837,2201.0
2016-07-12 12:50:00,117.47,117.53,117.36,117.36,1500.0,117.4137,117.4737,117.3038,117.3038,1500.0
2016-07-12 13:00:00,117.52,117.61,117.49,117.55,1500.0,117.4637,117.5537,117.4337,117.4937,1500.0
2016-07-12 13:10:00,117.56,117.67,117.49,117.67,1500.0,117.5037,117.6136,117.4337,117.6136,1500.0
2016-07-12 13:20:00,117.57,117.57,117.4,117.4,1300.0,117.5137,117.5137,117.3438,117.3438,1300.0
2016-07-12 13:30:00,117.54,117.58,117.41,117.49,1400.0,117.4837,117.5237,117.3538,117.4337,1400.0
2016-07-12 13:40:00,117.62,117.64,117.49,117.49,1200.0,117.5637,117.5836,117.4337,117.4337,1200.0
2016-07-12 13:50:00,117.48,117.56,117.38,117.38,1800.0,117.4237,117.5037,117.3238,117.3238,1800.0
2016-07-12 14:00:00,117.38,117.59,117.32,117.51,1705.0,117.3238,117.5337,117.2638,117.4537,1705.0
2016-07-12 14:10:00,117.57,117.72,117.52,117.72,1900.0,117.5137,117.6636,117.4637,117.6636,1900.0
2016-07-12 14:20:00,117.67,117.73,117.62,117.62,1800.0,117.6136,117.6736,117.5637,117.5637,1800.0
2016-07-12 14:30:00,117.68,117.94,117.65,117.81,4405.0,117.6236,117.8835,117.5936,117.7536,4405.0
2016-07-12 14:40:00,117.86,118.01,117.86,117.89,2500.0,117.8035,117.9535,117.8035,117.8335,2500.0
2016-07-12 14:50:00,118.01,118.04,117.82,117.88,2280.0,117.9535,117.9835,117.7636,117.8235,2280.0
2016-07-12 15:00:00,117.81,117.83,117.69,117.75,7124.0,117.7536,117.7736,117.6336,117.6936,7124.0
2016-07-12 15:10:00,117.71,117.87,117.71,117.73,4753.0,117.6536,117.8135,117.6536,117.6736,4753.0
2016-07-12 15:20:00,117.78,117.86,117.71,117.8,30565.0,117.7236,117.8035,117.6536,117.7436,30565.0
2016-07-12 15:30:00,117.76,117.92,117.75,117.92,7879.0,117.7036,117.8635,117.6936,117.8635,7879.0
2016-07-12 15:40:00,117.92,117.93,117.75,117.87,5290.0,117.8635,117.8735,117.6936,117.8135,5290.0
2016-07-12 15:50:00,117.78,117.91,117.78,117.86,18489.0,117.7236,117.8535,117.7236,117.8035,18489.0
2016-07-13 09:30:00,118.82,119.13,117.09,118.76,4035.0,118.7631,119.0729,117.0339,118.7031,4035.0
2016-07-13 09:40:00,118.75,119.11,118.47,119.04,4502.0,118.6931,119.0529,118.4133,118.983,4502.0
2016-07-13 09:50:00,119.0,119.1,118.86,118.97,4259.0,118.943,119.0429,118.8031,118.913,4259.0
2016-07-13 10:00:00,119.0,119.18,118.91,119.0,16801.0,118.943,119.1229,118.853,118.943,16801.0
2016-07-13 10:10:00,119.01,119.03,118.54,118.67,8816.0,118.953,118.973,118.4832,118.6132,8816.0
2016-07-13 10:20:00,118.66,118.88,118.37,118.44,20374.0,118.6032,118.8231,118.3133,118.3833,20374.0
2016-07-13 10:30:00,118.5,118.64,118.02,118.64,17056.0,118.4432,118.5832,117.9635,118.5832,17056.0
2016-07-13 10:40:00,118.7,118.8,118.47,118.65,6990.0,118.6431,118.7431,118.4133,118.5932,6990.0
2016-07-13 10:50:00,118.59,118.67,118.44,118.63,7290.0,118.5332,118.6132,118.3833,118.5732,7290.0
2016-07-13 11:00:00,118.64,118.64,118.5,118.63,4855.0,118.5832,118.5832,118.4432,118.5732,4855.0
2016-07-13 11:10:00,118.6,118.6,118.48,118.5,800.0,118.5432,118.5432,118.4232,118.4432,800.0
2016-07-13 11:20:00,118.5,118.5,118.26,118.26,1300.0,118.4432,118.4432,118.2034,118.2034,1300.0
2016-07-13 11:30:00,118.28,118.41,118.28,118.32,500.0,118.2233,118.3533,118.2233,118.2633,500.0
2016-07-13 11:40:00,118.41,118.46,118.24,118.35,2702.0,118.3533,118.4033,118.1834,118.2933,2702.0
2016-07-13 11:50:00,118.5,118.72,118.5,118.7,1300.0,118.4432,118.6631,118.4432,118.6431,1300.0
2016-07-13 12:00:00,118.66,118.69,118.57,118.64,1300.0,118.6032,118.6331,118.5132,118.5832,1300.0
2016-07-13 12:10:00,118.64,118.64,118.49,118.55,800.0,118.5832,118.5832,118.4332,118.4932,800.0
2016-07-13 12:20:00,118.48,118.48,118.19,118.34,10946.0,118.4232,118.4232,118.1334,118.2833,10946.0
2016-07-13 12:30:00,118.33,118.33,118.15,118.27,2100.0,118.2733,118.2733,118.0934,118.2133,2100.0
2016-07-13 12:40:00,118.42,118.46,118.32,118.46,300.0,118.3633,118.4033,118.2633,118.4033,300.0
2016-07-13 12:50:00,118.36,118.39,118.24,118.26,1271.0,118.3033,118.3333,118.1834,118.2034,1271.0
2016-07-13 13:00:00,118.38,118.4,118.24,118.37,9563.0,118.3233,118.3433,118.1834,118.3133,9563.0
2016-07-13 13:10:00,118.36,118.48,118.36,118.41,500.0,118.3033,118.4232,118.3033,118.3533,500.0
2016-07-13 13:20:00,118.37,118.51,118.36,118.5,1100.0,118.3133,118.4532,118.3033,118.4432,1100.0
2016-07-13 13:30:00,118.5,118.5,118.44,118.5,700.0,118.4432,118.4432,118.3833,118.4432,700.0
2016-07-13 13:40:00,118.5,118.58,118.37,118.52,8300.0,118.4432,118.5232,118.3133,118.4632,8300.0
2016-07-13 13:50:00,118.41,118.44,118.28,118.28,600.0,118.3533,118.3833,118.2233,118.2233,600.0
2016-07-13 14:00:00,118.16,118.16,118.16,118.16,200.0,118.1034,118.1034,118.1034,118.1034,200.0
2016-07-13 14:10:00,118.23,118.34,118.21,118.3,3840.0,118.1734,118.2833,118.1534,118.2433,3840.0
2016-07-13 14:20:00,118.27,118.37,118.27,118.3,3299.0,118.2133,118.3133,118.2133,118.2433,3299.0
2016-07-13 14:30:00,118.3,118.35,118.29,118.3,6353.0,118.2433,118.2933,118.2333,118.2433,6353.0
2016-07-13 14:40:00,118.3,118.32,118.25,118.31,3300.0,118.2433,118.2633,118.1934,118.2533,3300.0
2016-07-13 14:50:00,118.31,118.42,118.3,118.42,2300.0,118.2533,118.3633,118.2433,118.3633,2300.0
2016-07-13 15:00:00,118.38,118.48,118.37,118.38,500.0,118.3233,118.4232,118.3133,118.3233,500.0
2016-07-13 15:10:00,118.36,118.36,118.3,118.3,2800.0,118.3033,118.3033,118.2433,118.2433,2800.0
2016-07-13 15:20:00,118.3,118.33,118.27,118.27,4303.0,118.2433,118.2733,118.2133,118.2133,4303.0
2016-07-13 15:30:00,118.29,118.41,118.29,118.34,2400.0,118.2333,118.3533,118.2333,118.2833,2400.0
2016-07-13 15:40:00,118.41,118.44,118.27,118.31,4440.0,118.3533,118.3833,118.2133,118.2533,4440.0
2016-07-13 15:50:00,118.32,118.32,118.16,118.16,12521.0,118.2633,118.2633,118.1034,118.1034,12521.0
2016-07-14 09:30:00,119.22,119.28,118.59,119.27,4665.0,119.1629,119.2229,118.5332,119.2129,4665.0
2016-07-14 09:40:00,119.27,119.27,118.48,118.55,4468.0,119.2129,119.2129,118.4232,118.4932,4468.0
2016-07-14 09:50:00,118.7,118.85,118.42,118.44,1375.0,118.6431,118.7931,118.3633,118.3833,1375.0
2016-07-14 10:00:00,118.28,118.35,118.28,118.35,400.0,118.2233,118.2933,118.2233,118.2933,400.0
2016-07-14 10:10:00,118.41,118.41,118.21,118.29,800.0,118.3533,118.3533,118.1534,118.2333,800.0
2016-07-14 10:20:00,118.16,118.42,118.16,118.4,2800.0,118.1034,118.3633,118.1034,118.3433,2800.0
2016-07-14 10:30:00,118.48,118.68,118.48,118.68,3300.0,118.4232,118.6232,118.4232,118.6232,3300.0
2016-07-14 10:40:00,118.7,118.73,118.5,118.53,4103.0,118.6431,118.6731,118.4432,118.4732,4103.0
2016-07-14 10:50:00,118.51,118.6,118.5,118.5,1200.0,118.4532,118.5432,118.4432,118.4432,1200.0
2016-07-14 11:00:00,118.6,118.64,118.53,118.6,3100.0,118.5432,118.5832,118.4732,118.5432,3100.0
2016-07-14 11:10:00,118.63,118.77,118.63,118.7,1180.0,118.5732,118.7131,118.5732,118.6431,1180.0
2016-07-14 11:20:00,118.7,118.75,118.51,118.61,1925.0,118.6431,118.6931,118.4532,118.5532,1925.0
2016-07-14 11:30:00,118.49,118.49,118.01,118.01,2400.0,118.4332,118.4332,117.9535,117.9535,2400.0
2016-07-14 11:40:00,118.13,118.26,118.1,118.26,1100.0,118.0734,118.2034,118.0434,118.2034,1100.0
2016-07-14 11:50:00,118.24,118.27,118.08,118.19,600.0,118.1834,118.2133,118.0234,118.1334,600.0
2016-07-14 12:00:00,118.09,118.18,117.97,118.18,2400.0,118.0334,118.1234,117.9135,118.1234,2400.0
2016-07-14 12:10:00,118.17,118.17,118.15,118.15,300.0,118.1134,118.1134,118.0934,118.0934,300.0
2016-07-14 12:20:00,118.1,118.1,117.83,117.9,600.0,118.0434,118.0434,117.7736,117.8435,600.0
2016-07-14 12:30:00,117.89,117.89,117.82,117.82,300.0,117.8335,117.8335,117.7636,117.7636,300.0
2016-07-14 12:40:00,117.93,118.11,117.89,118.11,2467.0,117.8735,118.0534,117.8335,118.0534,2467.0
2016-07-14 12:50:00,118.13,118.16,117.98,117.98,900.0,118.0734,118.1034,117.9235,117.9235,900.0
2016-07-14 13:00:00,117.94,118.17,117.93,118.14,16600.0,117.8835,118.1134,117.8735,118.0834,16600.0
2016-07-14 13:10:00,118.12,118.12,117.83,117.84,1600.0,118.0634,118.0634,117.7736,117.7836,1600.0
2016-07-14 13:20:00,117.84,117.84,117.84,117.84,0.0,117.7836,117.7836,117.7836,117.7836,0.0
2016-07-14 13:30:00,117.85,117.91,117.85,117.87,900.0,117.7935,117.8535,117.7935,117.8135,900.0
2016-07-14 13:40:00,117.87,117.9,117.85,117.87,1592.0,117.8135,117.8435,117.7935,117.8135,1592.0
2016-07-14 13:50:00,117.87,117.92,117.87,117.92,1100.0,117.8135,117.8635,117.8135,117.8635,1100.0
2016-07-14 14:00:00,117.95,117.95,117.85,117.87,900.0,117.8935,117.8935,117.7935,117.8135,900.0
2016-07-14 14:10:00,117.9,117.94,117.88,117.94,400.0,117.8435,117.8835,117.8235,117.8835,400.0
2016-07-14 14:20:00,117.84,118.0,117.82,118.0,1304.0,117.7836,117.9435,117.7636,117.9435,1304.0
2016-07-14 14:30:00,118.18,118.27,118.11,118.11,1200.0,118.1234,118.2133,118.0534,118.0534,1200.0
2016-07-14 14:40:00,118.24,118.26,118.15,118.26,1150.0,118.1834,118.2034,118.0934,118.2034,1150.0
2016-07-14 14:50:00,118.34,118.36,118.19,118.27,1500.0,118.2833,118.3033,118.1334,118.2133,1500.0
2016-07-14 15:00:00,118.25,118.33,118.2,118.33,2400.0,118.1934,118.2733,118.1434,118.2733,2400.0
2016-07-14 15:10:00,118.39,118.39,118.39,118.39,400.0,118.3333,118.3333,118.3333,118.3333,400.0
2016-07-14 15:20:00,118.39,118.39,118.34,118.39,900.0,118.3333,118.3333,118.2833,118.3333,900.0
2016-07-14 15:30:00,118.37,118.45,118.27,118.27,2800.0,118.3133,118.3933,118.2133,118.2133,2800.0
2016-07-14 15:40:00,118.21,118.21,117.99,118.03,8005.0,118.1534,118.1534,117.9335,117.9735,8005.0
2016-07-14 15:50:00,118.0,118.0,117.92,117.94,9506.0,117.9435,117.9435,117.8635,117.8835,9506.0
2016-07-15 09:30:00,118.31,118.41,117.94,118.11,8931.0,118.2533,118.3533,117.8835,118.0534,8931.0
2016-07-15 09:40:00,118.1,118.1,117.36,117.48,776.0,118.0434,118.0434,117.3038,117.4237,776.0
2016-07-15 09:50:00,117.5,117.5,116.69,116.95,2575.0,117.4437,117.4437,116.6341,116.894,2575.0
2016-07-15 10:00:00,117.11,117.29,117.0,117.23,2846.0,117.0539,117.2338,116.944,117.1738,2846.0
2016-07-15 10:10:00,117.23,117.46,117.23,117.37,1500.0,117.1738,117.4037,117.1738,117.3138,1500.0
2016-07-15 10:20:00,117.57,117.57,117.3,117.45,2900.0,117.5137,117.5137,117.2438,117.3937,2900.0
2016-07-15 10:30:00,117.49,117.54,117.4,117.51,2500.0,117.4337,117.4837,117.3438,117.4537,2500.0
2016-07-15 10:40:00,117.55,117.67,117.48,117.67,2100.0,117.4937,117.6136,117.4237,117.6136,2100.0
2016-07-15 10:50:00,117.84,117.84,117.7,117.7,700.0,117.7836,117.7836,117.6436,117.6436,700.0
2016-07-15 11:00:00,117.75,117.75,117.42,117.5,3000.0,117.6936,117.6936,117.3638,117.4437,3000.0
2016-07-15 11:10:00,117.53,117.58,117.38,117.38,1700.0,117.4737,117.5237,117.3238,117.3238,1700.0
2016-07-15 11:20:00,117.39,117.39,117.39,117.39,200.0,117.3338,117.3338,117.3338,117.3338,200.0
2016-07-15 11:30:00,117.39,117.39,117.12,117.34,4400.0,117.3338,117.3338,117.0639,117.2838,4400.0
2016-07-15 11:40:00,117.26,117.26,117.26,117.26,400.0,117.2038,117.2038,117.2038,117.2038,400.0
2016-07-15 11:50:00,117.25,117.25,116.9,116.92,5372.0,117.1938,117.1938,116.844,116.864,5372.0
2016-07-15 12:00:00,117.0,117.0,116.8,116.93,5368.0,116.944,116.944,116.7441,116.874,5368.0
2016-07-15 12:10:00,116.84,116.84,116.63,116.76,3600.0,116.784,116.784,116.5741,116.7041,3600.0
2016-07-15 12:20:00,116.79,116.79,116.79,116.79,100.0,116.7341,116.7341,116.7341,116.7341,100.0
2016-07-15 12:30:00,116.81,116.81,116.76,116.76,607.0,116.754,116.754,116.7041,116.7041,607.0
2016-07-15 12:40:00,116.75,116.83,116.65,116.65,1100.0,116.6941,116.774,116.5941,116.5941,1100.0
2016-07-15 12:50:00,116.65,116.71,116.63,116.71,800.0,116.5941,116.6541,116.5741,116.6541,800.0
2016-07-15 13:00:00,116.76,116.85,116.76,116.84,1500.0,116.7041,116.794,116.7041,116.784,1500.0
2016-07-15 13:10:00,116.84,116.9,116.83,116.9,1242.0,116.784,116.844,116.774,116.844,1242.0
2016-07-15 13:20:00,116.94,116.95,116.9,116.9,1500.0,116.884,116.894,116.844,116.844,1500.0
2016-07-15 13:30:00,116.9,116.9,116.89,116.89,895.0,116.844,116.844,116.834,116.834,895.0
2016-07-15 13:40:00,116.95,116.95,116.87,116.93,1100.0,116.894,116.894,116.814,116.874,1100.0
2016-07-15 13:50:00,116.93,116.93,116.85,116.93,500.0,116.874,116.874,116.794,116.874,500.0
2016-07-15 14:00:00,116.93,116.93,116.7,116.75,3558.0,116.874,116.874,116.6441,116.6941,3558.0
2016-07-15 14:10:00,116.75,116.75,116.65,116.74,2210.0,116.6941,116.6941,116.5941,116.6841,2210.0
2016-07-15 14:20:00,116.73,116.75,116.68,116.68,1800.0,116.6741,116.6941,116.6241,116.6241,1800.0
2016-07-15 14:30:00,116.69,116.74,116.63,116.63,1400.0,116.6341,116.6841,116.5741,116.5741,1400.0
2016-07-15 14:40:00,116.62,116.71,116.62,116.68,800.0,116.5641,116.6541,116.5641,116.6241,800.0
2016-07-15 14:50:00,116.66,116.66,116.59,116.66,900.0,116.6041,116.6041,116.5342,116.6041,900.0
2016-07-15 15:00:00,116.7,116.7,116.54,116.64,1800.0,116.6441,116.6441,116.4842,116.5841,1800.0
2016-07-15 15:10:00,116.67,116.72,116.65,116.72,1200.0,116.6141,116.6641,116.5941,116.6641,1200.0
2016-07-15 15:20:00,116.72,116.75,116.71,116.72,6840.0,116.6641,116.6941,116.6541,116.6641,6840.0
2016-07-15 15:30:00,116.71,116.75,116.71,116.75,7800.0,116.6541,116.6941,116.6541,116.6941,7800.0
2016-07-15 15:40:00,116.72,116.72,116.64,116.65,3400.0,116.6641,116.6641,116.5841,116.5941,3400.0
2016-07-15 15:50:00,116.66,116.75,116.62,116.74,6525.0,116.6041,116.6941,116.5641,116.6841,6525.0
2016-07-18 09:30:00,117.02,117.02,116.02,116.51,2684.0,116.9639,116.9639,115.9644,116.4542,2684.0
2016-07-18 09:40:00,116.51,116.51,116.01,116.22,2200.0,116.4542,116.4542,115.9544,116.1643,2200.0
2016-07-18 09:50:00,116.24,116.62,115.95,116.34,7661.0,116.1843,116.5641,115.8945,116.2843,7661.0
2016-07-18 10:00:00,116.24,116.24,115.91,115.99,9524.0,116.1843,116.1843,115.8545,115.9344,9524.0
2016-07-18 10:10:00,115.99,116.16,115.78,116.07,2100.0,115.9344,116.1044,115.7245,116.0144,2100.0
2016-07-18 10:20:00,116.11,116.11,116.02,116.02,1000.0,116.0544,116.0544,115.9644,115.9644,1000.0
2016-07-18 10:30:00,116.14,116.59,116.02,116.54,6454.0,116.0844,116.5342,115.9644,116.4842,6454.0
2016-07-18 10:40:00,116.49,116.66,116.4,116.53,5100.0,116.4342,116.6041,116.3442,116.4742,5100.0
2016-07-18 10:50:00,116.6,116.66,116.47,116.53,9300.0,116.5441,116.6041,116.4142,116.4742,9300.0
2016-07-18 11:00:00,116.54,116.54,116.2,116.2,6047.0,116.4842,116.4842,116.1443,116.1443,6047.0
2016-07-18 11:10:00,116.2,116.28,116.1,116.27,4200.0,116.1443,116.2243,116.0444,116.2143,4200.0
2016-07-18 11:20:00,116.29,116.29,116.04,116.05,2069.0,116.2343,116.2343,115.9844,115.9944,2069.0
2016-07-18 11:30:00,116.05,116.15,115.69,116.02,3100.0,115.9944,116.0944,115.6346,115.9644,3100.0
2016-07-18 11:40:00,116.03,116.03,116.0,116.0,500.0,115.9744,115.9744,115.9444,115.9444,500.0
2016-07-18 11:50:00,116.0,116.0,115.84,115.84,706.0,115.9444,115.9444,115.7845,115.7845,706.0
2016-07-18 12:00:00,115.84,115.84,115.71,115.73,1100.0,115.7845,115.7845,115.6546,115.6746,1100.0
2016-07-18 12:10:00,115.73,115.77,115.7,115.7,1900.0,115.6746,115.7145,115.6446,115.6446,1900.0
2016-07-18 12:20:00,115.79,115.79,115.79,115.79,300.0,115.7345,115.7345,115.7345,115.7345,300.0
2016-07-18 12:30:00,115.7,115.81,115.7,115.75,500.0,115.6446,115.7545,115.6446,115.6946,500.0
2016-07-18 12:40:00,115.76,115.76,115.69,115.72,1721.0,115.7045,115.7045,115.6346,115.6646,1721.0
2016-07-18 12:50:00,115.67,115.67,115.53,115.66,500.0,115.6146,115.6146,115.4747,115.6046,500.0
2016-07-18 13:00:00,115.66,115.92,115.66,115.91,1700.0,115.6046,115.8645,115.6046,115.8545,1700.0
2016-07-18 13:10:00,115.86,115.91,115.79,115.91,1500.0,115.8045,115.8545,115.7345,115.8545,1500.0
2016-07-18 13:20:00,115.96,116.02,115.96,116.02,1000.0,115.9045,115.9644,115.9045,115.9644,1000.0
2016-07-18 13:30:00,116.02,116.18,115.98,116.13,2000.0,115.9644,116.1243,115.9244,116.0744,2000.0
2016-07-18 13:40:00,116.26,116.26,116.1,116.18,4000.0,116.2043,116.2043,116.0444,116.1243,4000.0
2016-07-18 13:50:00,116.13,116.13,116.03,116.04,1976.0,116.0744,116.0744,115.9744,115.9844,1976.0
2016-07-18 14:00:00,116.1,116.1,116.01,116.01,900.0,116.0444,116.0444,115.9544,115.9544,900.0
2016-07-18 14:10:00,116.03,116.17,116.02,116.09,2058.0,115.9744,116.1144,115.9644,116.0344,2058.0
2016-07-18 14:20:00,116.02,116.07,115.99,116.07,4852.0,115.9644,116.0144,115.9344,116.0144,4852.0
2016-07-18 14:30:00,116.08,116.21,116.06,116.09,2006.0,116.0244,116.1543,116.0044,116.0344,2006.0
2016-07-18 14:40:00,116.08,116.13,115.97,116.0,6199.0,116.0244,116.0744,115.9144,115.9444,6199.0
2016-07-18 14:50:00,116.0,116.15,116.0,116.09,2800.0,115.9444,116.0944,115.9444,116.0344,2800.0
2016-07-18 15:00:00,116.04,116.05,115.93,116.05,2006.0,115.9844,115.9944,115.8745,115.9944,2006.0
2016-07-18 15:10:00,116.05,116.1,116.01,116.07,4889.0,115.9944,116.0444,115.9544,116.0144,4889.0
2016-07-18 15:20:00,116.07,116.12,116.05,116.07,2604.0,116.0144,116.0644,115.9944,116.0144,2604.0
2016-07-18 15:30:00,116.08,116.44,116.02,116.44,6771.0,116.0244,116.3842,115.9644,116.3842,6771.0
2016-07-18 15:40:00,116.44,116.52,116.39,116.43,4158.0,116.3842,116.4642,116.3342,116.3742,4158.0
2016-07-18 15:50:00,116.43,116.48,116.36,116.39,10069.0,116.3742,116.4242,116.3043,116.3342,10069.0
2016-07-19 09:30:00,116.59,117.63,116.59,117.06,2225.0,116.5342,117.5737,116.5342,117.0039,2225.0
2016-07-19 09:40:00,117.02,117.04,116.56,116.56,2201.0,116.9639,116.9839,116.5042,116.5042,2201.0
2016-07-19 09:50:00,116.59,116.73,116.54,116.73,700.0,116.5342,116.6741,116.4842,116.6741,700.0
2016-07-19 10:00:00,116.73,117.06,116.73,116.77,1400.0,116.6741,117.0039,116.6741,116.7141,1400.0
2016-07-19 10:10:00,116.78,117.24,116.78,117.21,600.0,116.7241,117.1838,116.7241,117.1539,600.0
2016-07-19 10:20:00,117.21,117.25,117.21,117.25,400.0,117.1539,117.1938,117.1539,117.1938,400.0
2016-07-19 10:30:00,117.36,117.42,117.3,117.31,1050.0,117.3038,117.3638,117.2438,117.2538,1050.0
2016-07-19 10:40:00,117.33,117.42,117.32,117.36,700.0,117.2738,117.3638,117.2638,117.3038,700.0
2016-07-19 10:50:00,117.36,117.57,117.36,117.57,1400.0,117.3038,117.5137,117.3038,117.5137,1400.0
2016-07-19 11:00:00,117.63,117.84,117.62,117.8,2588.0,117.5737,117.7836,117.5637,117.7436,2588.0
2016-07-19 11:10:00,117.83,117.89,117.83,117.89,400.0,117.7736,117.8335,117.7736,117.8335,400.0
2016-07-19 11:20:00,117.89,117.96,117.88,117.88,1200.0,117.8335,117.9035,117.8235,117.8235,1200.0
2016-07-19 11:30:00,117.95,117.95,117.76,117.85,1756.0,117.8935,117.8935,117.7036,117.7935,1756.0
2016-07-19 11:40:00,117.85,117.85,117.69,117.69,435.0,117.7935,117.7935,117.6336,117.6336,435.0
2016-07-19 11:50:00,117.7,117.77,117.69,117.77,1600.0,117.6436,117.7136,117.6336,117.7136,1600.0
2016-07-19 12:00:00,117.61,117.61,117.39,117.4,700.0,117.5537,117.5537,117.3338,117.3438,700.0
2016-07-19 12:10:00,117.32,117.44,117.32,117.44,914.0,117.2638,117.3837,117.2638,117.3837,914.0
2016-07-19 12:20:00,117.37,117.39,117.37,117.39,800.0,117.3138,117.3338,117.3138,117.3338,800.0
2016-07-19 12:30:00,117.31,117.31,117.31,117.31,200.0,117.2538,117.2538,117.2538,117.2538,200.0
2016-07-19 12:40:00,117.31,117.33,117.28,117.3,600.0,117.2538,117.2738,117.2238,117.2438,600.0
2016-07-19 12:50:00,117.33,117.33,117.29,117.3,1200.0,117.2738,117.2738,117.2338,117.2438,1200.0
2016-07-19 13:00:00,117.25,117.25,117.19,117.21,700.0,117.1938,117.1938,117.1339,117.1539,700.0
2016-07-19 13:10:00,117.22,117.22,117.03,117.03,300.0,117.1639,117.1639,116.9739,116.9739,300.0
2016-07-19 13:20:00,117.05,117.05,116.97,116.99,670.0,116.9939,116.9939,116.914,116.934,670.0
2016-07-19 13:30:00,117.02,117.02,116.94,116.97,1300.0,116.9639,116.9639,116.884,116.914,1300.0
2016-07-19 13:40:00,116.89,116.91,116.87,116.91,600.0,116.834,116.854,116.814,116.854,600.0
2016-07-19 13:50:00,116.91,116.91,116.87,116.91,500.0,116.854,116.854,116.814,116.854,500.0
2016-07-19 14:00:00,116.92,117.05,116.92,117.05,725.0,116.864,116.9939,116.864,116.9939,725.0
2016-07-19 14:10:00,117.06,117.13,117.0,117.13,1778.0,117.0039,117.0739,116.944,117.0739,1778.0
2016-07-19 14:20:00,117.13,117.14,117.13,117.13,300.0,117.0739,117.0839,117.0739,117.0739,300.0
2016-07-19 14:30:00,117.13,117.18,117.13,117.17,527.0,117.0739,117.1239,117.0739,117.1139,527.0
2016-07-19 14:40:00,117.24,117.34,117.24,117.34,700.0,117.1838,117.2838,117.1838,117.2838,700.0
2016-07-19 14:50:00,117.45,117.55,117.45,117.53,6166.0,117.3937,117.4937,117.3937,117.4737,6166.0
2016-07-19 15:00:00,117.53,117.53,117.38,117.46,3638.0,117.4737,117.4737,117.3238,117.4037,3638.0
2016-07-19 15:10:00,117.45,117.45,117.35,117.42,5211.0,117.3937,117.3937,117.2938,117.3638,5211.0
2016-07-19 15:20:00,117.42,117.5,117.36,117.42,900.0,117.3638,117.4437,117.3038,117.3638,900.0
2016-07-19 15:30:00,117.48,117.49,117.37,117.44,2609.0,117.4237,117.4337,117.3138,117.3837,2609.0
2016-07-19 15:40:00,117.46,117.5,117.41,117.47,2119.0,117.4037,117.4437,117.3538,117.4137,2119.0
2016-07-19 15:50:00,117.48,117.55,117.3,117.47,5695.0,117.4237,117.4937,117.2438,117.4137,5695.0
2016-07-20 09:30:00,118.38,118.38,117.99,118.2,1429.0,118.3233,118.3233,117.9335,118.1434,1429.0
2016-07-20 09:40:00,118.2,118.63,118.07,118.56,1300.0,118.1434,118.5732,118.0134,118.5032,1300.0
2016-07-20 09:50:00,118.53,118.53,118.03,118.13,1100.0,118.4732,118.4732,117.9735,118.0734,1100.0
2016-07-20 10:00:00,117.95,118.45,117.95,118.13,1900.0,117.8935,118.3933,117.8935,118.0734,1900.0
2016-07-20 10:10:00,118.36,118.61,118.35,118.45,2500.0,118.3033,118.5532,118.2933,118.3933,2500.0
2016-07-20 10:20:00,118.45,118.54,118.31,118.54,1200.0,118.3933,118.4832,118.2533,118.4832,1200.0
2016-07-20 10:30:00,118.35,118.47,118.29,118.39,3709.0,118.2933,118.4133,118.2333,118.3333,3709.0
2016-07-20 10:40:00,118.4,118.7,118.4,118.56,3741.0,118.3433,118.6431,118.3433,118.5032,3741.0
2016-07-20 10:50:00,118.53,118.59,118.42,118.59,2520.0,118.4732,118.5332,118.3633,118.5332,2520.0
2016-07-20 11:00:00,118.59,118.67,118.52,118.61,1609.0,118.5332,118.6132,118.4632,118.5532,1609.0
2016-07-20 11:10:00,118.74,118.75,118.74,118.75,300.0,118.6831,118.6931,118.6831,118.6931,300.0
2016-07-20 11:20:00,118.73,118.82,118.71,118.77,2700.0,118.6731,118.7631,118.6531,118.7131,2700.0
2016-07-20 11:30:00,118.77,118.84,118.69,118.84,1150.0,118.7131,118.7831,118.6331,118.7831,1150.0
2016-07-20 11:40:00,118.84,118.84,118.79,118.79,300.0,118.7831,118.7831,118.7331,118.7331,300.0
2016-07-20 11:50:00,118.9,118.95,118.75,118.76,2109.0,118.843,118.893,118.6931,118.7031,2109.0
2016-07-20 12:00:00,118.72,118.72,118.6,118.6,1000.0,118.6631,118.6631,118.5432,118.5432,1000.0
2016-07-20 12:10:00,118.63,118.63,118.52,118.52,800.0,118.5732,118.5732,118.4632,118.4632,800.0
2016-07-20 12:20:00,118.52,118.58,118.45,118.56,1300.0,118.4632,118.5232,118.3933,118.5032,1300.0
2016-07-20 12:30:00,118.56,118.56,118.42,118.42,700.0,118.5032,118.5032,118.3633,118.3633,700.0
2016-07-20 12:40:00,118.42,118.52,118.42,118.52,1370.0,118.3633,118.4632,118.3633,118.4632,1370.0
2016-07-20 12:50:00,118.55,118.55,118.46,118.46,1888.0,118.4932,118.4932,118.4033,118.4033,1888.0
2016-07-20 13:00:00,118.42,118.42,118.34,118.34,652.0,118.3633,118.3633,118.2833,118.2833,652.0
2016-07-20 13:10:00,118.43,118.49,118.37,118.48,2200.0,118.3733,118.4332,118.3133,118.4232,2200.0
2016-07-20 13:20:00,118.48,118.67,118.48,118.67,8410.0,118.4232,118.6132,118.4232,118.6132,8410.0
2016-07-20 13:30:00,118.78,118.78,118.67,118.73,600.0,118.7231,118.7231,118.6132,118.6731,600.0
2016-07-20 13:40:00,118.73,118.83,118.73,118.75,1200.0,118.6731,118.7731,118.6731,118.6931,1200.0
2016-07-20 13:50:00,118.87,118.87,118.7,118.73,1500.0,118.8131,118.8131,118.6431,118.6731,1500.0
2016-07-20 14:00:00,118.63,118.81,118.63,118.7,2800.0,118.5732,118.7531,118.5732,118.6431,2800.0
2016-07-20 14:10:00,118.75,118.78,118.72,118.72,1300.0,118.6931,118.7231,118.6631,118.6631,1300.0
2016-07-20 14:20:00,118.73,118.76,118.72,118.72,600.0,118.6731,118.7031,118.6631,118.6631,600.0
2016-07-20 14:30:00,118.75,118.75,118.56,118.6,3930.0,118.6931,118.6931,118.5032,118.5432,3930.0
2016-07-20 14:40:00,118.65,118.8,118.65,118.79,1600.0,118.5932,118.7431,118.5932,118.7331,1600.0
2016-07-20 14:50:00,118.79,118.79,118.56,118.56,2000.0,118.7331,118.7331,118.5032,118.5032,2000.0
2016-07-20 15:00:00,118.55,118.55,118.32,118.48,1630.0,118.4932,118.4932,118.2633,118.4232,1630.0
2016-07-20 15:10:00,118.48,118.7,118.48,118.63,6532.0,118.4232,118.6431,118.4232,118.5732,6532.0
2016-07-20 15:20:00,118.61,118.65,118.53,118.6,4929.0,118.5532,118.5932,118.4732,118.5432,4929.0
2016-07-20 15:30:00,118.63,118.89,118.63,118.82,2300.0,118.5732,118.8331,118.5732,118.7631,2300.0
2016-07-20 15:40:00,118.9,118.99,118.81,118.97,4574.0,118.843,118.933,118.7531,118.913,4574.0
2016-07-20 15:50:00,118.98,118.98,118.68,118.72,13792.0,118.923,118.923,118.6232,118.6631,13792.0
2016-07-21 09:30:00,118.55,118.55,118.55,118.55,1168.0,118.4932,118.4932,118.4932,118.4932,1168.0
2016-07-21 09:40:00,118.58,118.58,118.3,118.37,650.0,118.5232,118.5232,118.2433,118.3133,650.0
2016-07-21 09:50:00,118.4,118.41,118.11,118.14,1100.0,118.3433,118.3533,118.0534,118.0834,1100.0
2016-07-21 10:00:00,118.33,118.45,118.33,118.44,1500.0,118.2733,118.3933,118.2733,118.3833,1500.0
2016-07-21 10:10:00,118.48,118.61,118.44,118.51,700.0,118.4232,118.5532,118.3833,118.4532,700.0
2016-07-21 10:20:00,118.51,118.51,118.44,118.44,600.0,118.4532,118.4532,118.3833,118.3833,600.0
2016-07-21 10:30:00,118.36,118.38,118.19,118.37,900.0,118.3033,118.3233,118.1334,118.3133,900.0
2016-07-21 10:40:00,118.37,118.37,118.23,118.37,950.0,118.3133,118.3133,118.1734,118.3133,950.0
2016-07-21 10:50:00,118.39,118.39,118.27,118.35,708.0,118.3333,118.3333,118.2133,118.2933,708.0
2016-07-21 11:00:00,118.18,118.31,118.14,118.14,850.0,118.1234,118.2533,118.0834,118.0834,850.0
2016-07-21 11:10:00,118.16,118.16,118.16,118.16,100.0,118.1034,118.1034,118.1034,118.1034,100.0
2016-07-21 11:20:00,118.21,118.21,118.02,118.02,900.0,118.1534,118.1534,117.9635,117.9635,900.0
2016-07-21 11:30:00,118.01,118.01,117.74,117.74,4600.0,117.9535,117.9535,117.6836,117.6836,4600.0
2016-07-21 11:40:00,117.67,117.67,117.31,117.31,1959.0,117.6136,117.6136,117.2538,117.2538,1959.0
2016-07-21 11:50:00,117.33,117.36,117.26,117.26,400.0,117.2738,117.3038,117.2038,117.2038,400.0
2016-07-21 12:00:00,117.39,117.41,117.28,117.33,935.0,117.3338,117.3538,117.2238,117.2738,935.0
2016-07-21 12:10:00,117.13,117.22,117.13,117.22,200.0,117.0739,117.1639,117.0739,117.1639,200.0
2016-07-21 12:20:00,117.24,117.24,116.99,117.04,1816.0,117.1838,117.1838,116.934,116.9839,1816.0
2016-07-21 12:30:00,117.08,117.17,117.08,117.17,600.0,117.0239,117.1139,117.0239,117.1139,600.0
2016-07-21 12:40:00,117.2,117.2,117.01,117.01,500.0,117.1439,117.1439,116.954,116.954,500.0
2016-07-21 12:50:00,117.02,117.13,117.02,117.13,800.0,116.9639,117.0739,116.9639,117.0739,800.0
2016-07-21 13:00:00,117.06,117.2,117.06,117.2,600.0,117.0039,117.1439,117.0039,117.1439,600.0
2016-07-21 13:10:00,117.2,117.3,117.16,117.16,1405.0,117.1439,117.2438,117.1039,117.1039,1405.0
2016-07-21 13:20:00,117.11,117.11,116.96,116.99,1800.0,117.0539,117.0539,116.904,116.934,1800.0
2016-07-21 13:30:00,116.96,117.03,116.96,117.01,900.0,116.904,116.9739,116.904,116.954,900.0
2016-07-21 13:40:00,117.07,117.07,116.88,116.88,900.0,117.0139,117.0139,116.824,116.824,900.0
2016-07-21 13:50:00,116.9,116.97,116.89,116.97,800.0,116.844,116.914,116.834,116.914,800.0
2016-07-21 14:00:00,116.92,116.92,116.77,116.78,1600.0,116.864,116.864,116.7141,116.7241,1600.0
2016-07-21 14:10:00,116.73,116.73,116.6,116.6,714.0,116.6741,116.6741,116.5441,116.5441,714.0
2016-07-21 14:20:00,116.61,116.66,116.61,116.66,800.0,116.5541,116.6041,116.5541,116.6041,800.0
2016-07-21 14:30:00,116.6,116.61,116.51,116.56,2800.0,116.5441,116.5541,116.4542,116.5042,2800.0
2016-07-21 14:40:00,116.65,116.7,116.47,116.6,2900.0,116.5941,116.6441,116.4142,116.5441,2900.0
2016-07-21 14:50:00,116.62,116.63,116.53,116.54,1900.0,116.5641,116.5741,116.4742,116.4842,1900.0
2016-07-21 15:00:00,116.51,116.52,116.44,116.48,1485.0,116.4542,116.4642,116.3842,116.4242,1485.0
2016-07-21 15:10:00,116.48,116.57,116.46,116.57,2241.0,116.4242,116.5142,116.4042,116.5142,2241.0
2016-07-21 15:20:00,116.65,116.72,116.64,116.7,1100.0,116.5941,116.6641,116.5841,116.6441,1100.0
2016-07-21 15:30:00,116.7,116.8,116.65,116.71,3700.0,116.6441,116.7441,116.5941,116.6541,3700.0
2016-07-21 15:40:00,116.7,116.89,116.7,116.81,3500.0,116.6441,116.834,116.6441,116.754,3500.0
2016-07-21 15:50:00,116.82,116.83,116.7,116.72,5425.0,116.764,116.774,116.6441,116.6641,5425.0
2016-07-22 09:30:00,116.61,116.61,116.61,116.61,601.0,116.5541,116.5541,116.5541,116.5541,601.0
2016-07-22 09:40:00,116.73,117.3,116.73,117.3,850.0,116.6741,117.2438,116.6741,117.2438,850.0
2016-07-22 09:50:00,117.4,117.42,117.3,117.3,500.0,117.3438,117.3638,117.2438,117.2438,500.0
2016-07-22 10:00:00,117.32,117.33,117.32,117.33,200.0,117.2638,117.2738,117.2638,117.2738,200.0
2016-07-22 10:10:00,117.35,117.43,117.35,117.43,200.0,117.2938,117.3737,117.2938,117.3737,200.0
2016-07-22 10:20:00,117.51,117.68,117.51,117.62,700.0,117.4537,117.6236,117.4537,117.5637,700.0
2016-07-22 10:30:00,117.67,117.8,117.53,117.8,1029.0,117.6136,117.7436,117.4737,117.7436,1029.0
2016-07-22 10:40:00,117.8,117.91,117.75,117.85,2400.0,117.7436,117.8535,117.6936,117.7935,2400.0
2016-07-22 10:50:00,117.91,117.93,117.7,117.7,7104.0,117.8535,117.8735,117.6436,117.6436,7104.0
2016-07-22 11:00:00,117.74,117.78,117.63,117.72,4816.0,117.6836,117.7236,117.5737,117.6636,4816.0
2016-07-22 11:10:00,117.77,117.85,117.7,117.8,2888.0,117.7136,117.7935,117.6436,117.7436,2888.0
2016-07-22 11:20:00,117.85,118.0,117.69,117.86,12961.0,117.7935,117.9435,117.6336,117.8035,12961.0
2016-07-22 11:30:00,117.85,118.24,117.81,118.0,8696.0,117.7935,118.1834,117.7536,117.9435,8696.0
2016-07-22 11:40:00,118.04,118.45,117.98,118.1,17000.0,117.9835,118.3933,117.9235,118.0434,17000.0
2016-07-22 11:50:00,118.14,118.52,118.06,118.21,22166.0,118.0834,118.4632,118.0034,118.1534,22166.0
2016-07-22 12:00:00,118.28,118.33,118.26,118.28,600.0,118.2233,118.2733,118.2034,118.2233,600.0
2016-07-22 12:10:00,118.28,118.28,118.28,118.28,100.0,118.2233,118.2233,118.2233,118.2233,100.0
2016-07-22 12:20:00,118.41,118.53,118.28,118.5,1309.0,118.3533,118.4732,118.2233,118.4432,1309.0
2016-07-22 12:30:00,118.63,118.73,118.63,118.64,600.0,118.5732,118.6731,118.5732,118.5832,600.0
2016-07-22 12:40:00,118.65,118.74,118.59,118.6,2600.0,118.5932,118.6831,118.5332,118.5432,2600.0
2016-07-22 12:50:00,118.6,118.6,118.44,118.44,1600.0,118.5432,118.5432,118.3833,118.3833,1600.0
2016-07-22 13:00:00,118.44,118.44,118.44,118.44,0.0,118.3833,118.3833,118.3833,118.3833,0.0
2016-07-22 13:10:00,118.57,118.57,118.5,118.5,600.0,118.5132,118.5132,118.4432,118.4432,600.0
2016-07-22 13:20:00,118.5,118.79,118.5,118.67,1146.0,118.4432,118.7331,118.4432,118.6132,1146.0
2016-07-22 13:30:00,118.66,118.77,118.66,118.69,1700.0,118.6032,118.7131,118.6032,118.6331,1700.0
2016-07-22 13:40:00,118.69,118.69,118.58,118.6,794.0,118.6331,118.6331,118.5232,118.5432,794.0
2016-07-22 13:50:00,118.92,118.92,118.69,118.69,1329.0,118.863,118.863,118.6331,118.6331,1329.0
2016-07-22 14:00:00,118.78,118.78,118.64,118.64,6300.0,118.7231,118.7231,118.5832,118.5832,6300.0
2016-07-22 14:10:00,118.65,118.72,118.65,118.72,800.0,118.5932,118.6631,118.5932,118.6631,800.0
2016-07-22 14:20:00,118.72,118.88,118.72,118.88,1200.0,118.6631,118.8231,118.6631,118.8231,1200.0
2016-07-22 14:30:00,118.86,118.96,118.86,118.96,700.0,118.8031,118.903,118.8031,118.903,700.0
2016-07-22 14:40:00,119.0,119.14,118.93,119.13,2775.0,118.943,119.0829,118.873,119.0729,2775.0
2016-07-22 14:50:00,119.06,119.12,119.01,119.02,530.0,119.003,119.0629,118.953,118.963,530.0
2016-07-22 15:00:00,119.04,119.15,118.97,119.05,4078.0,118.983,119.0929,118.913,118.993,4078.0
2016-07-22 15:10:00,118.99,119.01,118.89,118.9,4139.0,118.933,118.953,118.8331,118.843,4139.0
2016-07-22 15:20:00,118.96,118.98,118.91,118.91,1400.0,118.903,118.923,118.853,118.853,1400.0
2016-07-22 15:30:00,118.91,118.96,118.91,118.94,2027.0,118.853,118.903,118.853,118.883,2027.0
2016-07-22 15:40:00,118.92,118.94,118.78,118.83,3900.0,118.863,118.883,118.7231,118.7731,3900.0
2016-07-22 15:50:00,118.83,119.0,118.81,118.93,9726.0,118.7731,118.943,118.7531,118.873,9726.0
2016-07-25 09:30:00,118.94,119.63,118.67,119.0,2072.0,118.883,119.5727,118.6132,118.943,2072.0
2016-07-25 09:40:00,118.99,119.01,118.99,119.0,400.0,118.933,118.953,118.933,118.943,400.0
2016-07-25 09:50:00,118.96,118.97,118.78,118.78,900.0,118.903,118.913,118.7231,118.7231,900.0
2016-07-25 10:00:00,118.71,118.71,118.71,118.71,100.0,118.6531,118.6531,118.6531,118.6531,100.0
2016-07-25 10:10:00,118.53,118.53,118.25,118.25,700.0,118.4732,118.4732,118.1934,118.1934,700.0
2016-07-25 10:20:00,118.33,118.33,118.33,118.33,100.0,118.2733,118.2733,118.2733,118.2733,100.0
2016-07-25 10:30:00,118.25,118.25,118.25,118.25,100.0,118.1934,118.1934,118.1934,118.1934,100.0
2016-07-25 10:40:00,118.33,118.49,118.23,118.23,1200.0,118.2733,118.4332,118.1734,118.1734,1200.0
2016-07-25 10:50:00,118.39,118.49,118.32,118.32,1100.0,118.3333,118.4332,118.2633,118.2633,1100.0
2016-07-25 11:00:00,118.26,118.26,118.08,118.08,300.0,118.2034,118.2034,118.0234,118.0234,300.0
2016-07-25 11:10:00,118.01,118.01,117.93,117.94,500.0,117.9535,117.9535,117.8735,117.8835,500.0
2016-07-25 11:20:00,117.79,118.06,117.78,118.06,1100.0,117.7336,118.0034,117.7236,118.0034,1100.0
2016-07-25 11:30:00,117.96,117.96,117.96,117.96,200.0,117.9035,117.9035,117.9035,117.9035,200.0
2016-07-25 11:40:00,117.85,117.85,116.47,117.23,10755.0,117.7935,117.7935,116.4142,117.1738,10755.0
2016-07-25 11:50:00,116.97,117.37,116.97,117.37,1100.0,116.914,117.3138,116.914,117.3138,1100.0
2016-07-25 12:00:00,117.39,117.39,117.39,117.39,300.0,117.3338,117.3338,117.3338,117.3338,300.0
2016-07-25 12:10:00,117.55,117.55,117.31,117.32,1100.0,117.4937,117.4937,117.2538,117.2638,1100.0
2016-07-25 12:20:00,117.46,117.67,117.46,117.55,900.0,117.4037,117.6136,117.4037,117.4937,900.0
2016-07-25 12:30:00,117.64,117.71,117.64,117.71,310.0,117.5836,117.6536,117.5836,117.6536,310.0
2016-07-25 12:40:00,117.66,117.71,117.65,117.7,1800.0,117.6036,117.6536,117.5936,117.6436,1800.0
2016-07-25 12:50:00,117.75,117.75,117.53,117.67,1377.0,117.6936,117.6936,117.4737,117.6136,1377.0
2016-07-25 13:00:00,117.63,117.65,117.63,117.65,600.0,117.5737,117.5936,117.5737,117.5936,600.0
2016-07-25 13:10:00,117.69,117.73,117.68,117.7,1700.0,117.6336,117.6736,117.6236,117.6436,1700.0
2016-07-25 13:20:00,117.84,117.86,117.69,117.78,2300.0,117.7836,117.8035,117.6336,117.7236,2300.0
2016-07-25 13:30:00,117.75,117.75,117.68,117.71,2140.0,117.6936,117.6936,117.6236,117.6536,2140.0
2016-07-25 13:40:00,117.71,117.95,117.7,117.7,2100.0,117.6536,117.8935,117.6436,117.6436,2100.0
2016-07-25 13:50:00,117.7,117.7,117.62,117.68,500.0,117.6436,117.6436,117.5637,117.6236,500.0
2016-07-25 14:00:00,117.6,117.71,117.6,117.7,1000.0,117.5437,117.6536,117.5437,117.6436,1000.0
2016-07-25 14:10:00,117.67,117.78,117.66,117.7,1100.0,117.6136,117.7236,117.6036,117.6436,1100.0
2016-07-25 14:20:00,117.64,117.73,117.64,117.73,300.0,117.5836,117.6736,117.5836,117.6736,300.0
2016-07-25 14:30:00,117.68,117.73,117.68,117.73,500.0,117.6236,117.6736,117.6236,117.6736,500.0
2016-07-25 14:40:00,117.74,117.75,117.74,117.74,200.0,117.6836,117.6936,117.6836,117.6836,200.0
2016-07-25 14:50:00,117.8,117.8,117.59,117.59,800.0,117.7436,117.7436,117.5337,117.5337,800.0
2016-07-25 15:00:00,117.68,117.72,117.59,117.64,658.0,117.6236,117.6636,117.5337,117.5836,658.0
2016-07-25 15:10:00,117.63,117.7,117.63,117.63,1000.0,117.5737,117.6436,117.5737,117.5737,1000.0
2016-07-25 15:20:00,117.69,117.69,117.56,117.56,1200.0,117.6336,117.6336,117.5037,117.5037,1200.0
2016-07-25 15:30:00,117.61,117.7,117.59,117.64,816.0,117.5537,117.6436,117.5337,117.5836,816.0
2016-07-25 15:40:00,117.7,117.77,117.66,117.7,4004.0,117.6436,117.7136,117.6036,117.6436,4004.0
2016-07-25 15:50:00,117.7,117.83,117.64,117.83,10355.0,117.6436,117.7736,117.5836,117.7736,10355.0
2016-07-26 09:30:00,117.95,118.39,117.92,118.39,1178.0,117.8935,118.3333,117.8635,118.3333,1178.0
2016-07-26 09:40:00,118.44,118.83,118.23,118.28,1500.0,118.3833,118.7731,118.1734,118.2233,1500.0
2016-07-26 09:50:00,118.59,118.59,118.59,118.59,100.0,118.5332,118.5332,118.5332,118.5332,100.0
2016-07-26 10:00:00,118.48,118.5,118.34,118.36,1100.0,118.4232,118.4432,118.2833,118.3033,1100.0
2016-07-26 10:10:00,118.26,118.26,118.08,118.08,800.0,118.2034,118.2034,118.0234,118.0234,800.0
2016-07-26 10:20:00,118.03,118.06,117.92,117.94,800.0,117.9735,118.0034,117.8635,117.8835,800.0
2016-07-26 10:30:00,118.05,118.13,118.02,118.13,700.0,117.9935,118.0734,117.9635,118.0734,700.0
2016-07-26 10:40:00,118.2,118.23,118.0,118.09,4415.0,118.1434,118.1734,117.9435,118.0334,4415.0
2016-07-26 10:50:00,118.02,118.02,117.12,117.12,1400.0,117.9635,117.9635,117.0639,117.0639,1400.0
2016-07-26 11:00:00,117.0,117.09,116.96,117.08,900.0,116.944,117.0339,116.904,117.0239,900.0
2016-07-26 11:10:00,117.1,117.1,117.09,117.1,140.0,117.0439,117.0439,117.0339,117.0439,140.0
2016-07-26 11:20:00,117.25,117.38,117.25,117.38,300.0,117.1938,117.3238,117.1938,117.3238,300.0
2016-07-26 11:30:00,117.38,117.38,117.32,117.38,300.0,117.3238,117.3238,117.2638,117.3238,300.0
2016-07-26 11:40:00,117.39,117.6,117.39,117.49,1000.0,117.3338,117.5437,117.3338,117.4337,1000.0
2016-07-26 11:50:00,117.72,117.76,117.66,117.7,800.0,117.6636,117.7036,117.6036,117.6436,800.0
2016-07-26 12:00:00,117.75,117.83,117.7,117.75,1000.0,117.6936,117.7736,117.6436,117.6936,1000.0
2016-07-26 12:10:00,117.71,117.75,117.71,117.75,500.0,117.6536,117.6936,117.6536,117.6936,500.0
2016-07-26 12:20:00,117.9,118.0,117.9,118.0,1200.0,117.8435,117.9435,117.8435,117.9435,1200.0
2016-07-26 12:30:00,117.97,118.09,117.91,117.91,700.0,117.9135,118.0334,117.8535,117.8535,700.0
2016-07-26 12:40:00,117.91,117.91,117.91,117.91,0.0,117.8535,117.8535,117.8535,117.8535,0.0
2016-07-26 12:50:00,117.83,117.88,117.83,117.88,350.0,117.7736,117.8235,117.7736,117.8235,350.0
2016-07-26 13:00:00,117.89,117.89,117.8,117.8,200.0,117.8335,117.8335,117.7436,117.7436,200.0
2016-07-26 13:10:00,117.87,117.87,117.75,117.75,400.0,117.8135,117.8135,117.6936,117.6936,400.0
2016-07-26 13:20:00,117.76,117.76,117.51,117.52,800.0,117.7036,117.7036,117.4537,117.4637,800.0
2016-07-26 13:30:00,117.61,117.8,117.36,117.48,3921.0,117.5537,117.7436,117.3038,117.4237,3921.0
2016-07-26 13:40:00,117.63,117.64,117.48,117.48,700.0,117.5737,117.5836,117.4237,117.4237,700.0
2016-07-26 13:50:00,117.44,117.58,117.44,117.57,600.0,117.3837,117.5237,117.3837,117.5137,600.0
2016-07-26 14:00:00,117.73,117.73,117.62,117.62,410.0,117.6736,117.6736,117.5637,117.5637,410.0
2016-07-26 14:10:00,117.55,117.63,117.51,117.51,800.0,117.4937,117.5737,117.4537,117.4537,800.0
2016-07-26 14:20:00,117.57,117.73,117.57,117.61,2300.0,117.5137,117.6736,117.5137,117.5537,2300.0
2016-07-26 14:30:00,117.6,117.7,117.49,117.49,1200.0,117.5437,117.6436,117.4337,117.4337,1200.0
2016-07-26 14:40:00,117.52,117.59,117.46,117.46,1270.0,117.4637,117.5337,117.4037,117.4037,1270.0
2016-07-26 14:50:00,117.54,117.65,117.54,117.65,400.0,117.4837,117.5936,117.4837,117.5936,400.0
2016-07-26 15:00:00,117.65,117.65,117.48,117.63,3446.0,117.5936,117.5936,117.4237,117.5737,3446.0
2016-07-26 15:10:00,117.64,117.72,117.6,117.6,800.0,117.5836,117.6636,117.5437,117.5437,800.0
2016-07-26 15:20:00,117.56,117.68,117.49,117.68,1300.0,117.5037,117.6236,117.4337,117.6236,1300.0
2016-07-26 15:30:00,117.7,117.71,117.6,117.66,2223.0,117.6436,117.6536,117.5437,117.6036,2223.0
2016-07-26 15:40:00,117.71,117.81,117.51,117.51,10500.0,117.6536,117.7536,117.4537,117.4537,10500.0
2016-07-26 15:50:00,117.54,117.7,117.49,117.57,9244.0,117.4837,117.6436,117.4337,117.5137,9244.0
2016-07-27 09:30:00,117.92,118.26,117.67,117.96,1579.0,117.8635,118.2034,117.6136,117.9035,1579.0
2016-07-27 09:40:00,117.69,117.91,117.21,117.51,1130.0,117.6336,117.8535,117.1539,117.4537,1130.0
2016-07-27 09:50:00,117.5,117.5,117.42,117.42,600.0,117.4437,117.4437,117.3638,117.3638,600.0
2016-07-27 10:00:00,117.58,117.58,117.45,117.55,1100.0,117.5237,117.5237,117.3937,117.4937,1100.0
2016-07-27 10:10:00,117.43,117.59,117.42,117.47,1100.0,117.3737,117.5337,117.3638,117.4137,1100.0
2016-07-27 10:20:00,117.44,117.44,117.37,117.38,600.0,117.3837,117.3837,117.3138,117.3238,600.0
2016-07-27 10:30:00,117.57,117.65,117.53,117.54,2063.0,117.5137,117.5936,117.4737,117.4837,2063.0
2016-07-27 10:40:00,117.62,117.62,117.19,117.25,800.0,117.5637,117.5637,117.1339,117.1938,800.0
2016-07-27 10:50:00,117.35,117.42,117.35,117.42,900.0,117.2938,117.3638,117.2938,117.3638,900.0
2016-07-27 11:00:00,117.38,117.57,117.37,117.57,471.0,117.3238,117.5137,117.3138,117.5137,471.0
2016-07-27 11:10:00,117.59,117.64,117.41,117.62,2000.0,117.5337,117.5836,117.3538,117.5637,2000.0
2016-07-27 11:20:00,117.58,117.68,117.53,117.6,3495.0,117.5237,117.6236,117.4737,117.5437,3495.0
2016-07-27 11:30:00,117.51,117.54,117.45,117.45,500.0,117.4537,117.4837,117.3937,117.3937,500.0
2016-07-27 11:40:00,117.41,117.45,117.38,117.38,400.0,117.3538,117.3937,117.3238,117.3238,400.0
2016-07-27 11:50:00,117.4,117.5,117.4,117.4,700.0,117.3438,117.4437,117.3438,117.3438,700.0
2016-07-27 12:00:00,117.29,117.29,117.29,117.29,100.0,117.2338,117.2338,117.2338,117.2338,100.0
2016-07-27 12:10:00,117.27,117.45,117.2,117.45,800.0,117.2138,117.3937,117.1439,117.3937,800.0
2016-07-27 12:20:00,117.23,117.23,117.23,117.23,100.0,117.1738,117.1738,117.1738,117.1738,100.0
2016-07-27 12:30:00,117.19,117.19,117.08,117.1,1100.0,117.1339,117.1339,117.0239,117.0439,1100.0
2016-07-27 12:40:00,117.17,117.17,117.11,117.14,500.0,117.1139,117.1139,117.0539,117.0839,500.0
2016-07-27 12:50:00,117.07,117.12,117.05,117.06,400.0,117.0139,117.0639,116.9939,117.0039,400.0
2016-07-27 13:00:00,117.15,117.19,117.11,117.19,600.0,117.0939,117.1339,117.0539,117.1339,600.0
2016-07-27 13:10:00,117.19,117.19,117.19,117.19,0.0,117.1339,117.1339,117.1339,117.1339,0.0
2016-07-27 13:20:00,117.22,117.22,117.22,117.22,100.0,117.1639,117.1639,117.1639,117.1639,100.0
2016-07-27 13:30:00,117.28,117.28,117.16,117.23,400.0,117.2238,117.2238,117.1039,117.1738,400.0
2016-07-27 13:40:00,117.4,117.49,117.4,117.45,500.0,117.3438,117.4337,117.3438,117.3937,500.0
2016-07-27 13:50:00,117.56,117.59,117.38,117.38,2700.0,117.5037,117.5337,117.3238,117.3238,2700.0
2016-07-27 14:00:00,117.31,117.48,117.1,117.21,2200.0,117.2538,117.4237,117.0439,117.1539,2200.0
2016-07-27 14:10:00,117.1,117.54,117.1,117.46,3800.0,117.0439,117.4837,117.0439,117.4037,3800.0
2016-07-27 14:20:00,117.45,117.52,117.41,117.41,2499.0,117.3937,117.4637,117.3538,117.3538,2499.0
2016-07-27 14:30:00,117.45,117.47,117.36,117.42,2700.0,117.3937,117.4137,117.3038,117.3638,2700.0
2016-07-27 14:40:00,117.37,117.37,117.3,117.35,900.0,117.3138,117.3138,117.2438,117.2938,900.0
2016-07-27 14:50:00,117.29,117.49,117.29,117.44,1213.0,117.2338,117.4337,117.2338,117.3837,1213.0
2016-07-27 15:00:00,117.49,117.57,117.39,117.41,3200.0,117.4337,117.5137,117.3338,117.3538,3200.0
2016-07-27 15:10:00,117.4,117.46,117.38,117.43,2200.0,117.3438,117.4037,117.3238,117.3737,2200.0
2016-07-27 15:20:00,117.4,117.45,117.26,117.38,1800.0,117.3438,117.3937,117.2038,117.3238,1800.0
2016-07-27 15:30:00,117.31,117.55,117.3,117.55,2900.0,117.2538,117.4937,117.2438,117.4937,2900.0
2016-07-27 15:40:00,117.51,117.6,117.18,117.24,4710.0,117.4537,117.5437,117.1239,117.1838,4710.0
2016-07-27 15:50:00,117.22,117.56,117.22,117.56,10889.0,117.1639,117.5037,117.1639,117.5037,10889.0
2016-07-28 09:30:00,117.5,119.79,117.5,118.32,1886.0,117.4437,119.7326,117.4437,118.2633,1886.0
2016-07-28 09:40:00,117.9,118.07,117.4,117.47,7004.0,117.8435,118.0134,117.3438,117.4137,7004.0
2016-07-28 09:50:00,117.49,117.66,117.36,117.37,2300.0,117.4337,117.6036,117.3038,117.3138,2300.0
2016-07-28 10:00:00,117.36,117.37,116.94,117.08,5125.0,117.3038,117.3138,116.884,117.0239,5125.0
2016-07-28 10:10:00,117.08,117.09,116.44,116.44,4200.0,117.0239,117.0339,116.3842,116.3842,4200.0
2016-07-28 10:20:00,116.42,116.45,116.19,116.2,1800.0,116.3642,116.3942,116.1343,116.1443,1800.0
2016-07-28 10:30:00,116.3,116.3,116.08,116.12,1800.0,116.2443,116.2443,116.0244,116.0644,1800.0
2016-07-28 10:40:00,116.29,116.35,115.97,115.97,1900.0,116.2343,116.2943,115.9144,115.9144,1900.0
2016-07-28 10:50:00,116.18,116.18,115.97,116.13,2300.0,116.1243,116.1243,115.9144,116.0744,2300.0
2016-07-28 11:00:00,116.09,116.25,115.98,115.98,4601.0,116.0344,116.1943,115.9244,115.9244,4601.0
2016-07-28 11:10:00,115.97,116.03,115.83,115.91,1900.0,115.9144,115.9744,115.7745,115.8545,1900.0
2016-07-28 11:20:00,116.08,116.11,115.94,116.11,850.0,116.0244,116.0544,115.8845,116.0544,850.0
2016-07-28 11:30:00,116.17,116.3,115.94,116.02,6122.0,116.1144,116.2443,115.8845,115.9644,6122.0
2016-07-28 11:40:00,115.97,116.04,115.94,115.94,800.0,115.9144,115.9844,115.8845,115.8845,800.0
2016-07-28 11:50:00,115.94,116.14,115.94,115.95,1000.0,115.8845,116.0844,115.8845,115.8945,1000.0
2016-07-28 12:00:00,115.96,116.1,115.92,115.92,1800.0,115.9045,116.0444,115.8645,115.8645,1800.0
2016-07-28 12:10:00,115.94,116.03,115.81,115.91,4500.0,115.8845,115.9744,115.7545,115.8545,4500.0
2016-07-28 12:20:00,115.92,115.95,115.43,115.44,4140.0,115.8645,115.8945,115.3747,115.3847,4140.0
2016-07-28 12:30:00,115.67,115.71,115.6,115.67,800.0,115.6146,115.6546,115.5446,115.6146,800.0
2016-07-28 12:40:00,115.69,115.91,115.61,115.79,1200.0,115.6346,115.8545,115.5546,115.7345,1200.0
2016-07-28 12:50:00,115.92,115.92,115.67,115.7,2100.0,115.8645,115.8645,115.6146,115.6446,2100.0
2016-07-28 13:00:00,115.72,115.89,115.7,115.72,3700.0,115.6646,115.8345,115.6446,115.6646,3700.0
2016-07-28 13:10:00,115.76,115.93,115.75,115.83,3100.0,115.7045,115.8745,115.6946,115.7745,3100.0
2016-07-28 13:20:00,115.85,115.85,115.62,115.66,4300.0,115.7945,115.7945,115.5646,115.6046,4300.0
2016-07-28 13:30:00,115.74,115.84,115.67,115.82,3400.0,115.6846,115.7845,115.6146,115.7645,3400.0
2016-07-28 13:40:00,115.76,115.97,115.76,115.97,2700.0,115.7045,115.9144,115.7045,115.9144,2700.0
2016-07-28 13:50:00,115.98,116.1,115.95,116.1,6221.0,115.9244,116.0444,115.8945,116.0444,6221.0
2016-07-28 14:00:00,116.1,116.1,115.97,115.99,4200.0,116.0444,116.0444,115.9144,115.9344,4200.0
2016-07-28 14:10:00,115.99,116.09,115.96,115.96,7985.0,115.9344,116.0344,115.9045,115.9045,7985.0
2016-07-28 14:20:00,115.94,116.07,115.88,116.07,2500.0,115.8845,116.0144,115.8245,116.0144,2500.0
2016-07-28 14:30:00,116.0,116.08,115.94,115.94,4530.0,115.9444,116.0244,115.8845,115.8845,4530.0
2016-07-28 14:40:00,115.96,116.04,115.87,116.04,1900.0,115.9045,115.9844,115.8145,115.9844,1900.0
2016-07-28 14:50:00,116.01,116.15,115.93,116.05,3250.0,115.9544,116.0944,115.8745,115.9944,3250.0
2016-07-28 15:00:00,116.02,116.21,115.99,116.01,5800.0,115.9644,116.1543,115.9344,115.9544,5800.0
2016-07-28 15:10:00,116.01,116.08,115.84,115.97,6200.0,115.9544,116.0244,115.7845,115.9144,6200.0
2016-07-28 15:20:00,115.95,116.2,115.94,116.12,7065.0,115.8945,116.1443,115.8845,116.0644,7065.0
2016-07-28 15:30:00,116.14,116.24,116.02,116.02,17077.0,116.0844,116.1843,115.9644,115.9644,17077.0
2016-07-28 15:40:00,116.07,116.2,115.8,115.99,15441.0,116.0144,116.1443,115.7445,115.9344,15441.0
2016-07-28 15:50:00,115.95,116.04,115.44,115.49,39514.0,115.8945,115.9844,115.3847,115.4347,39514.0
2016-07-29 09:30:00,120.0,121.69,118.88,121.39,16173.0,119.9425,121.6317,118.8231,121.3319,16173.0
2016-07-29 09:40:00,121.65,123.15,120.4,121.32,17324.0,121.5917,123.091,120.3423,121.2619,17324.0
2016-07-29 09:50:00,121.5,124.59,121.49,123.26,19197.0,121.4418,124.5303,121.4318,123.201,19197.0
2016-07-29 10:00:00,123.21,123.45,122.12,123.11,16520.0,123.151,123.3909,122.0615,123.051,16520.0
2016-07-29 10:10:00,123.13,123.97,122.55,123.77,40881.0,123.071,123.9106,122.4913,123.7107,40881.0
2016-07-29 10:20:00,123.77,125.01,123.59,125.01,8935.0,123.7107,124.9501,123.5308,124.9501,8935.0
2016-07-29 10:30:00,125.12,125.88,124.36,124.55,20058.0,125.0601,125.8197,124.3004,124.4903,20058.0
2016-07-29 10:40:00,124.63,125.32,124.43,125.32,23199.0,124.5703,125.26,124.3704,125.26,23199.0
2016-07-29 10:50:00,125.42,126.64,125.26,126.0,29649.0,125.3599,126.5793,125.2,125.9396,29649.0
2016-07-29 11:00:00,126.01,127.0,125.89,126.5,34900.0,125.9496,126.9392,125.8297,126.4394,34900.0
2016-07-29 11:10:00,126.71,127.74,126.5,127.7,11900.0,126.6493,127.6788,126.4394,127.6388,11900.0
2016-07-29 11:20:00,127.66,128.77,127.42,128.5,14305.0,127.5988,128.7083,127.359,128.4384,14305.0
2016-07-29 11:30:00,128.6,128.66,127.41,127.49,13502.0,128.5384,128.5984,127.349,127.4289,13502.0
2016-07-29 11:40:00,127.61,128.0,127.04,127.14,31948.0,127.5489,127.9387,126.9791,127.0791,31948.0
2016-07-29 11:50:00,127.14,127.61,126.76,126.76,20278.0,127.0791,127.5489,126.6993,126.6993,20278.0
2016-07-29 12:00:00,126.9,128.08,126.45,128.08,44969.0,126.8392,128.0186,126.3894,128.0186,44969.0
2016-07-29 12:10:00,128.19,128.57,127.85,128.4,7156.0,128.1286,128.5084,127.7888,128.3385,7156.0
2016-07-29 12:20:00,128.4,128.99,128.39,128.64,7750.0,128.3385,128.9282,128.3285,128.5784,7750.0
2016-07-29 12:30:00,128.64,130.16,128.64,129.11,17448.0,128.5784,130.0977,128.5784,129.0482,17448.0
2016-07-29 12:40:00,129.12,129.17,128.36,129.04,6179.0,129.0581,129.1081,128.2985,128.9782,6179.0
2016-07-29 12:50:00,128.74,128.91,127.33,128.06,9600.0,128.6783,128.8483,127.269,127.9987,9600.0
2016-07-29 13:00:00,128.29,128.93,128.26,128.93,3700.0,128.2285,128.8682,128.1986,128.8682,3700.0
2016-07-29 13:10:00,128.89,129.09,128.8,128.87,17041.0,128.8283,129.0282,128.7383,128.8083,17041.0
2016-07-29 13:20:00,128.97,129.23,128.04,128.04,9044.0,128.9082,129.1681,127.9787,127.9787,9044.0
2016-07-29 13:30:00,128.09,128.85,128.08,128.69,5100.0,128.0286,128.7883,128.0186,128.6284,5100.0
2016-07-29 13:40:00,128.58,129.0,128.55,129.0,3635.0,128.5184,128.9382,128.4884,128.9382,3635.0
2016-07-29 13:50:00,128.99,129.22,128.74,128.74,9030.0,128.9282,129.1581,128.6783,128.6783,9030.0
2016-07-29 14:00:00,128.82,129.04,128.39,128.58,13009.0,128.7583,128.9782,128.3285,128.5184,13009.0
2016-07-29 14:10:00,128.67,128.69,128.36,128.5,5448.0,128.6084,128.6284,128.2985,128.4384,5448.0
2016-07-29 14:20:00,128.44,128.7,128.41,128.5,12570.0,128.3785,128.6384,128.3485,128.4384,12570.0
2016-07-29 14:30:00,128.49,128.74,128.44,128.74,10900.0,128.4285,128.6783,128.3785,128.6783,10900.0
2016-07-29 14:40:00,128.78,128.8,128.33,128.45,17718.0,128.7183,128.7383,128.2685,128.3885,17718.0
2016-07-29 14:50:00,128.44,128.75,128.44,128.55,4426.0,128.3785,128.6883,128.3785,128.4884,4426.0
2016-07-29 15:00:00,128.69,128.92,128.63,128.73,9163.0,128.6284,128.8582,128.5684,128.6683,9163.0
2016-07-29 15:10:00,128.93,128.93,128.74,128.87,3622.0,128.8682,128.8682,128.6783,128.8083,3622.0
2016-07-29 15:20:00,128.87,129.22,128.7,128.81,10659.0,128.8083,129.1581,128.6384,128.7483,10659.0
2016-07-29 15:30:00,128.76,128.76,128.09,128.12,21685.0,128.6983,128.6983,128.0286,128.0586,21685.0
2016-07-29 15:40:00,128.18,128.26,127.7,127.7,26007.0,128.1186,128.1986,127.6388,127.6388,26007.0
2016-07-29 15:50:00,127.71,127.77,125.78,126.64,92700.0,127.6488,127.7088,125.7197,126.5793,92700.0
2016-08-01 09:30:00,126.4,127.18,126.07,126.07,7043.0,126.3395,127.1191,126.0096,126.0096,7043.0
2016-08-01 09:40:00,126.22,127.29,126.22,126.57,6294.0,126.1595,127.229,126.1595,126.5094,6294.0
2016-08-01 09:50:00,126.59,126.99,126.48,126.98,12170.0,126.5294,126.9292,126.4194,126.9192,12170.0
2016-08-01 10:00:00,126.93,127.07,126.74,127.07,3000.0,126.8692,127.0091,126.6793,127.0091,3000.0
2016-08-01 10:10:00,127.07,127.73,126.95,127.73,3927.0,127.0091,127.6688,126.8892,127.6688,3927.0
2016-08-01 10:20:00,127.62,127.92,127.48,127.48,7000.0,127.5589,127.8587,127.4189,127.4189,7000.0
2016-08-01 10:30:00,127.48,127.81,127.44,127.76,6500.0,127.4189,127.7488,127.379,127.6988,6500.0
2016-08-01 10:40:00,127.82,128.37,127.81,128.37,3376.0,127.7588,128.3085,127.7488,128.3085,3376.0
2016-08-01 10:50:00,128.39,128.76,128.39,128.76,3487.0,128.3285,128.6983,128.3285,128.6983,3487.0
2016-08-01 11:00:00,128.69,128.76,128.31,128.75,6600.0,128.6284,128.6983,128.2485,128.6883,6600.0
2016-08-01 11:10:00,129.0,129.16,129.0,129.02,2400.0,128.9382,129.0981,128.9382,128.9582,2400.0
2016-08-01 11:20:00,129.02,129.1,128.99,129.1,5200.0,128.9582,129.0382,128.9282,129.0382,5200.0
2016-08-01 11:30:00,129.11,129.38,129.11,129.21,3665.0,129.0482,129.318,129.0482,129.1481,3665.0
2016-08-01 11:40:00,129.16,129.28,129.13,129.28,4400.0,129.0981,129.2181,129.0681,129.2181,4400.0
2016-08-01 11:50:00,129.25,129.61,129.23,129.5,6215.0,129.1881,129.5479,129.1681,129.438,6215.0
2016-08-01 12:00:00,129.42,129.54,128.97,128.97,6702.0,129.358,129.4779,128.9082,128.9082,6702.0
2016-08-01 12:10:00,129.01,129.01,128.63,128.7,4000.0,128.9482,128.9482,128.5684,128.6384,4000.0
2016-08-01 12:20:00,128.83,128.88,128.43,128.65,2800.0,128.7683,128.8183,128.3685,128.5884,2800.0
2016-08-01 12:30:00,128.71,128.83,128.57,128.83,2220.0,128.6483,128.7683,128.5084,128.7683,2220.0
2016-08-01 12:40:00,128.84,129.04,128.73,128.73,2200.0,128.7783,128.9782,128.6683,128.6683,2200.0
2016-08-01 12:50:00,128.75,128.81,128.62,128.72,2896.0,128.6883,128.7483,128.5584,128.6583,2896.0
2016-08-01 13:00:00,128.79,128.85,128.66,128.66,1200.0,128.7283,128.7883,128.5984,128.5984,1200.0
2016-08-01 13:10:00,128.67,128.76,128.6,128.64,3533.0,128.6084,128.6983,128.5384,128.5784,3533.0
2016-08-01 13:20:00,128.68,128.75,128.53,128.75,2200.0,128.6184,128.6883,128.4684,128.6883,2200.0
2016-08-01 13:30:00,128.63,128.79,128.6,128.72,1880.0,128.5684,128.7283,128.5384,128.6583,1880.0
2016-08-01 13:40:00,128.71,128.74,128.59,128.68,4100.0,128.6483,128.6783,128.5284,128.6184,4100.0
2016-08-01 13:50:00,128.74,128.87,128.62,128.87,3800.0,128.6783,128.8083,128.5584,128.8083,3800.0
2016-08-01 14:00:00,129.16,129.21,128.96,129.17,4130.0,129.0981,129.1481,128.8982,129.1081,4130.0
2016-08-01 14:10:00,129.13,129.3,128.92,129.22,2536.0,129.0681,129.2381,128.8582,129.1581,2536.0
2016-08-01 14:20:00,129.3,129.68,129.25,129.36,4610.0,129.2381,129.6179,129.1881,129.298,4610.0
2016-08-01 14:30:00,129.45,129.62,129.41,129.59,3375.0,129.388,129.5579,129.348,129.5279,3375.0
2016-08-01 14:40:00,129.6,129.61,129.21,129.53,3133.0,129.5379,129.5479,129.1481,129.468,3133.0
2016-08-01 14:50:00,129.61,129.64,129.31,129.53,6301.0,129.5479,129.5779,129.2481,129.468,6301.0
2016-08-01 15:00:00,129.53,129.58,129.44,129.49,3695.0,129.468,129.5179,129.378,129.428,3695.0
2016-08-01 15:10:00,129.49,129.75,129.4,129.5,25217.0,129.428,129.6878,129.338,129.438,25217.0
2016-08-01 15:20:00,129.52,129.83,129.52,129.83,8643.0,129.458,129.7678,129.458,129.7678,8643.0
2016-08-01 15:30:00,129.83,130.16,129.82,130.14,9139.0,129.7678,130.0977,129.7578,130.0777,9139.0
2016-08-01 15:40:00,130.05,130.17,129.95,130.06,13498.0,129.9877,130.1076,129.8878,129.9977,13498.0
2016-08-01 15:50:00,130.05,130.28,129.91,130.26,24959.0,129.9877,130.2176,129.8478,130.1976,24959.0
2016-08-02 09:30:00,130.0,130.99,129.79,130.87,11878.0,129.9377,130.9273,129.7278,130.8073,11878.0
2016-08-02 09:40:00,130.81,130.83,129.8,129.8,2900.0,130.7473,130.7673,129.7378,129.7378,2900.0
2016-08-02 09:50:00,130.0,130.14,129.68,129.93,4600.0,129.9377,130.0777,129.6179,129.8678,4600.0
2016-08-02 10:00:00,129.99,130.0,129.49,129.49,2800.0,129.9277,129.9377,129.428,129.428,2800.0
2016-08-02 10:10:00,129.69,129.99,129.69,129.75,4000.0,129.6279,129.9277,129.6279,129.6878,4000.0
2016-08-02 10:20:00,129.93,130.0,129.74,129.9,3081.0,129.8678,129.9377,129.6779,129.8378,3081.0
2016-08-02 10:30:00,129.91,129.98,129.54,129.69,4980.0,129.8478,129.9177,129.4779,129.6279,4980.0
2016-08-02 10:40:00,129.67,129.75,129.35,129.39,10301.0,129.6079,129.6878,129.288,129.328,10301.0
2016-08-02 10:50:00,129.43,129.43,129.13,129.24,2800.0,129.368,129.368,129.0681,129.1781,2800.0
2016-08-02 11:00:00,129.1,129.57,129.03,129.57,3301.0,129.0382,129.5079,128.9682,129.5079,3301.0
2016-08-02 11:10:00,129.59,129.63,129.17,129.18,2098.0,129.5279,129.5679,129.1081,129.1181,2098.0
2016-08-02 11:20:00,129.18,129.6,129.18,129.47,2833.0,129.1181,129.5379,129.1181,129.408,2833.0
2016-08-02 11:30:00,129.41,129.42,129.11,129.28,1950.0,129.348,129.358,129.0482,129.2181,1950.0
2016-08-02 11:40:00,129.13,129.22,129.0,129.0,1900.0,129.0681,129.1581,128.9382,128.9382,1900.0
2016-08-02 11:50:00,129.01,129.11,128.88,128.88,1614.0,128.9482,129.0482,128.8183,128.8183,1614.0
2016-08-02 12:00:00,128.88,128.91,128.69,128.69,3037.0,128.8183,128.8483,128.6284,128.6284,3037.0
2016-08-02 12:10:00,128.71,129.18,128.69,129.18,3000.0,128.6483,129.1181,128.6284,129.1181,3000.0
2016-08-02 12:20:00,129.28,129.31,129.02,129.17,4300.0,129.2181,129.2481,128.9582,129.1081,4300.0
2016-08-02 12:30:00,129.02,129.16,128.92,129.16,1400.0,128.9582,129.0981,128.8582,129.0981,1400.0
2016-08-02 12:40:00,129.09,129.22,128.79,128.94,5216.0,129.0282,129.1581,128.7283,128.8782,5216.0
2016-08-02 12:50:00,128.83,128.92,128.76,128.83,1950.0,128.7683,128.8582,128.6983,128.7683,1950.0
2016-08-02 13:00:00,128.82,128.87,128.72,128.73,2448.0,128.7583,128.8083,128.6583,128.6683,2448.0
2016-08-02 13:10:00,128.72,128.88,128.57,128.88,3133.0,128.6583,128.8183,128.5084,128.8183,3133.0
2016-08-02 13:20:00,128.91,129.03,128.88,129.0,4370.0,128.8483,128.9682,128.8183,128.9382,4370.0
2016-08-02 13:30:00,128.95,129.0,128.85,128.93,4310.0,128.8882,128.9382,128.7883,128.8682,4310.0
2016-08-02 13:40:00,128.96,129.07,128.9,129.0,2200.0,128.8982,129.0082,128.8383,128.9382,2200.0
2016-08-02 13:50:00,129.0,129.03,128.96,128.97,3954.0,128.9382,128.9682,128.8982,128.9082,3954.0
2016-08-02 14:00:00,128.92,128.92,128.72,128.89,7190.0,128.8582,128.8582,128.6583,128.8283,7190.0
2016-08-02 14:10:00,128.88,128.92,128.44,128.47,5997.0,128.8183,128.8582,128.3785,128.4085,5997.0
2016-08-02 14:20:00,128.43,128.5,128.43,128.44,12451.0,128.3685,128.4384,128.3685,128.3785,12451.0
2016-08-02 14:30:00,128.41,128.5,128.4,128.44,3611.0,128.3485,128.4384,128.3385,128.3785,3611.0
2016-08-02 14:40:00,128.44,128.71,128.42,128.71,15954.0,128.3785,128.6483,128.3585,128.6483,15954.0
2016-08-02 14:50:00,128.81,129.1,128.81,128.94,9325.0,128.7483,129.0382,128.7483,128.8782,9325.0
2016-08-02 15:00:00,128.9,128.98,128.8,128.88,5206.0,128.8383,128.9182,128.7383,128.8183,5206.0
2016-08-02 15:10:00,128.85,129.0,128.85,129.0,9049.0,128.7883,128.9382,128.7883,128.9382,9049.0
2016-08-02 15:20:00,129.0,129.01,128.9,128.9,5305.0,128.9382,128.9482,128.8383,128.8383,5305.0
2016-08-02 15:30:00,128.94,129.03,128.88,128.99,10097.0,128.8782,128.9682,128.8183,128.9282,10097.0
2016-08-02 15:40:00,128.97,128.97,128.6,128.67,14758.0,128.9082,128.9082,128.5384,128.6084,14758.0
2016-08-02 15:50:00,128.65,128.65,128.42,128.56,24751.0,128.5884,128.5884,128.3585,128.4984,24751.0
2016-08-03 09:30:00,128.14,128.82,128.05,128.21,2087.0,128.0786,128.7583,127.9887,128.1486,2087.0
2016-08-03 09:40:00,128.71,128.71,128.56,128.56,200.0,128.6483,128.6483,128.4984,128.4984,200.0
2016-08-03 09:50:00,128.79,128.79,128.51,128.72,2100.0,128.7283,128.7283,128.4484,128.6583,2100.0
2016-08-03 10:00:00,128.58,128.68,128.32,128.49,1200.0,128.5184,128.6184,128.2585,128.4285,1200.0
2016-08-03 10:10:00,128.5,128.93,128.5,128.93,18568.0,128.4384,128.8682,128.4384,128.8682,18568.0
2016-08-03 10:20:00,128.88,128.88,128.29,128.29,5600.0,128.8183,128.8183,128.2285,128.2285,5600.0
2016-08-03 10:30:00,128.33,128.54,128.09,128.54,3200.0,128.2685,128.4784,128.0286,128.4784,3200.0
2016-08-03 10:40:00,128.54,128.76,128.53,128.61,1900.0,128.4784,128.6983,128.4684,128.5484,1900.0
2016-08-03 10:50:00,128.62,128.62,128.51,128.53,2200.0,128.5584,128.5584,128.4484,128.4684,2200.0
2016-08-03 11:00:00,128.26,128.65,128.26,128.48,2700.0,128.1986,128.5884,128.1986,128.4185,2700.0
2016-08-03 11:10:00,128.5,128.5,128.3,128.3,500.0,128.4384,128.4384,128.2385,128.2385,500.0
2016-08-03 11:20:00,128.27,128.61,128.27,128.58,4808.0,128.2086,128.5484,128.2086,128.5184,4808.0
2016-08-03 11:30:00,128.5,128.53,128.4,128.5,1050.0,128.4384,128.4684,128.3385,128.4384,1050.0
2016-08-03 11:40:00,128.61,128.61,128.41,128.41,500.0,128.5484,128.5484,128.3485,128.3485,500.0
2016-08-03 11:50:00,128.38,128.45,128.37,128.38,642.0,128.3185,128.3885,128.3085,128.3185,642.0
2016-08-03 12:00:00,128.48,128.5,128.32,128.38,800.0,128.4185,128.4384,128.2585,128.3185,800.0
2016-08-03 12:10:00,128.29,128.42,128.28,128.4,2700.0,128.2285,128.3585,128.2186,128.3385,2700.0
2016-08-03 12:20:00,128.27,128.5,128.23,128.5,19289.0,128.2086,128.4384,128.1686,128.4384,19289.0
2016-08-03 12:30:00,128.4,128.59,128.33,128.41,2300.0,128.3385,128.5284,128.2685,128.3485,2300.0
2016-08-03 12:40:00,128.52,128.61,128.48,128.54,2060.0,128.4584,128.5484,128.4185,128.4784,2060.0
2016-08-03 12:50:00,128.61,128.61,128.47,128.54,1100.0,128.5484,128.5484,128.4085,128.4784,1100.0
2016-08-03 13:00:00,128.48,128.54,128.48,128.5,400.0,128.4185,128.4784,128.4185,128.4384,400.0
2016-08-03 13:10:00,128.48,128.52,128.48,128.52,300.0,128.4185,128.4584,128.4185,128.4584,300.0
2016-08-03 13:20:00,128.47,128.57,128.38,128.42,1403.0,128.4085,128.5084,128.3185,128.3585,1403.0
2016-08-03 13:30:00,128.32,128.54,128.32,128.54,3500.0,128.2585,128.4784,128.2585,128.4784,3500.0
2016-08-03 13:40:00,128.54,128.54,128.42,128.45,1300.0,128.4784,128.4784,128.3585,128.3885,1300.0
2016-08-03 13:50:00,128.37,128.59,128.35,128.59,2145.0,128.3085,128.5284,128.2885,128.5284,2145.0
2016-08-03 14:00:00,128.58,128.86,128.57,128.75,5600.0,128.5184,128.7983,128.5084,128.6883,5600.0
2016-08-03 14:10:00,128.64,128.69,128.48,128.61,2500.0,128.5784,128.6284,128.4185,128.5484,2500.0
2016-08-03 14:20:00,128.6,128.62,128.51,128.58,1939.0,128.5384,128.5584,128.4484,128.5184,1939.0
2016-08-03 14:30:00,128.69,128.71,128.52,128.71,3457.0,128.6284,128.6483,128.4584,128.6483,3457.0
2016-08-03 14:40:00,128.78,128.84,128.54,128.54,2000.0,128.7183,128.7783,128.4784,128.4784,2000.0
2016-08-03 14:50:00,128.66,128.74,128.66,128.74,691.0,128.5984,128.6783,128.5984,128.6783,691.0
2016-08-03 15:00:00,128.66,128.68,128.57,128.57,400.0,128.5984,128.6184,128.5084,128.5084,400.0
2016-08-03 15:10:00,128.66,128.74,128.58,128.58,2520.0,128.5984,128.6783,128.5184,128.5184,2520.0
2016-08-03 15:20:00,128.54,128.67,128.54,128.65,6500.0,128.4784,128.6084,128.4784,128.5884,6500.0
2016-08-03 15:30:00,128.61,128.65,128.44,128.55,9859.0,128.5484,128.5884,128.3785,128.4884,9859.0
2016-08-03 15:40:00,128.53,128.69,128.27,128.49,16078.0,128.4684,128.6284,128.2086,128.4285,16078.0
2016-08-03 15:50:00,128.5,128.69,128.37,128.67,18032.0,128.4384,128.6284,128.3085,128.6084,18032.0
2016-08-04 09:30:00,128.65,128.65,128.3,128.49,2780.0,128.5884,128.5884,128.2385,128.4285,2780.0
2016-08-04 09:40:00,128.5,128.66,128.38,128.46,4932.0,128.4384,128.5984,128.3185,128.3985,4932.0
2016-08-04 09:50:00,128.47,128.58,128.0,128.0,2348.0,128.4085,128.5184,127.9387,127.9387,2348.0
2016-08-04 10:00:00,128.11,128.42,127.89,128.27,5968.0,128.0486,128.3585,127.8287,128.2086,5968.0
2016-08-04 10:10:00,128.28,128.64,128.28,128.42,4600.0,128.2186,128.5784,128.2186,128.3585,4600.0
2016-08-04 10:20:00,128.44,128.48,127.8,127.8,3743.0,128.3785,128.4185,127.7388,127.7388,3743.0
2016-08-04 10:30:00,127.92,128.12,127.83,127.96,3050.0,127.8587,128.0586,127.7688,127.8987,3050.0
2016-08-04 10:40:00,128.11,128.26,127.99,127.99,758.0,128.0486,128.1986,127.9287,127.9287,758.0
2016-08-04 10:50:00,128.34,128.35,128.12,128.12,200.0,128.2785,128.2885,128.0586,128.0586,200.0
2016-08-04 11:00:00,128.32,128.5,128.19,128.25,6200.0,128.2585,128.4384,128.1286,128.1886,6200.0
2016-08-04 11:10:00,128.26,128.26,128.0,128.01,1100.0,128.1986,128.1986,127.9387,127.9487,1100.0
2016-08-04 11:20:00,128.25,128.37,127.96,128.24,2000.0,128.1886,128.3085,127.8987,128.1786,2000.0
2016-08-04 11:30:00,128.13,128.25,128.13,128.25,899.0,128.0686,128.1886,128.0686,128.1886,899.0
2016-08-04 11:40:00,128.44,128.51,128.18,128.18,2966.0,128.3785,128.4484,128.1186,128.1186,2966.0
2016-08-04 11:50:00,128.21,128.52,128.21,128.52,1000.0,128.1486,128.4584,128.1486,128.4584,1000.0
2016-08-04 12:00:00,128.38,128.63,128.16,128.45,5700.0,128.3185,128.5684,128.0986,128.3885,5700.0
2016-08-04 12:10:00,128.36,128.36,128.36,128.36,200.0,128.2985,128.2985,128.2985,128.2985,200.0
2016-08-04 12:20:00,128.39,128.46,128.33,128.36,1000.0,128.3285,128.3985,128.2685,128.2985,1000.0
2016-08-04 12:30:00,128.37,128.38,127.97,127.97,4458.0,128.3085,128.3185,127.9087,127.9087,4458.0
2016-08-04 12:40:00,127.84,128.01,127.74,128.01,1100.0,127.7788,127.9487,127.6788,127.9487,1100.0
2016-08-04 12:50:00,127.98,127.99,127.87,127.93,2100.0,127.9187,127.9287,127.8087,127.8687,2100.0
2016-08-04 13:00:00,127.92,128.16,127.86,128.03,2400.0,127.8587,128.0986,127.7988,127.9687,2400.0
2016-08-04 13:10:00,128.04,128.37,128.04,128.37,1412.0,127.9787,128.3085,127.9787,128.3085,1412.0
2016-08-04 13:20:00,128.38,128.38,128.07,128.08,5004.0,128.3185,128.3185,128.0087,128.0186,5004.0
2016-08-04 13:30:00,128.26,128.28,128.09,128.09,1100.0,128.1986,128.2186,128.0286,128.0286,1100.0
2016-08-04 13:40:00,128.03,128.21,128.0,128.01,2912.0,127.9687,128.1486,127.9387,127.9487,2912.0
2016-08-04 13:50:00,128.2,128.21,128.2,128.21,200.0,128.1386,128.1486,128.1386,128.1486,200.0
2016-08-04 14:00:00,128.07,128.32,128.07,128.26,1389.0,128.0087,128.2585,128.0087,128.1986,1389.0
2016-08-04 14:10:00,128.18,128.22,128.08,128.13,2400.0,128.1186,128.1586,128.0186,128.0686,2400.0
2016-08-04 14:20:00,128.12,128.12,128.07,128.08,500.0,128.0586,128.0586,128.0087,128.0186,500.0
2016-08-04 14:30:00,128.08,128.08,128.01,128.01,1000.0,128.0186,128.0186,127.9487,127.9487,1000.0
2016-08-04 14:40:00,127.95,128.03,127.95,127.96,700.0,127.8887,127.9687,127.8887,127.8987,700.0
2016-08-04 14:50:00,127.97,127.97,127.84,127.84,600.0,127.9087,127.9087,127.7788,127.7788,600.0
2016-08-04 15:00:00,127.87,128.06,127.86,127.92,2894.0,127.8087,127.9987,127.7988,127.8587,2894.0
2016-08-04 15:10:00,127.94,128.04,127.9,127.9,2100.0,127.8787,127.9787,127.8387,127.8387,2100.0
2016-08-04 15:20:00,128.02,128.05,127.81,127.98,4913.0,127.9587,127.9887,127.7488,127.9187,4913.0
2016-08-04 15:30:00,127.96,128.34,127.78,128.16,9400.0,127.8987,128.2785,127.7188,128.0986,9400.0
2016-08-04 15:40:00,128.22,128.23,128.04,128.21,5498.0,128.1586,128.1686,127.9787,128.1486,5498.0
2016-08-04 15:50:00,128.22,128.22,127.89,127.94,9736.0,128.1586,128.1586,127.8287,127.8787,9736.0
2016-08-05 09:30:00,128.92,128.92,128.44,128.44,1902.0,128.8582,128.8582,128.3785,128.3785,1902.0
2016-08-05 09:40:00,128.44,128.69,128.39,128.45,800.0,128.3785,128.6284,128.3285,128.3885,800.0
2016-08-05 09:50:00,128.78,129.25,128.78,129.25,1401.0,128.7183,129.1881,128.7183,129.1881,1401.0
2016-08-05 10:00:00,129.29,129.29,128.84,129.02,1359.0,129.2281,129.2281,128.7783,128.9582,1359.0
2016-08-05 10:10:00,129.04,129.25,128.97,129.11,2650.0,128.9782,129.1881,128.9082,129.0482,2650.0
2016-08-05 10:20:00,129.01,129.26,129.01,129.26,200.0,128.9482,129.1981,128.9482,129.1981,200.0
2016-08-05 10:30:00,129.27,129.27,129.07,129.25,3470.0,129.2081,129.2081,129.0082,129.1881,3470.0
2016-08-05 10:40:00,129.2,129.26,128.97,128.97,3300.0,129.1381,129.1981,128.9082,128.9082,3300.0
2016-08-05 10:50:00,128.96,129.02,128.96,128.98,2100.0,128.8982,128.9582,128.8982,128.9182,2100.0
2016-08-05 11:00:00,129.1,129.25,129.0,129.02,2700.0,129.0382,129.1881,128.9382,128.9582,2700.0
2016-08-05 11:10:00,129.0,129.0,128.91,128.99,1000.0,128.9382,128.9382,128.8483,128.9282,1000.0
2016-08-05 11:20:00,129.04,129.13,128.95,128.95,1200.0,128.9782,129.0681,128.8882,128.8882,1200.0
2016-08-05 11:30:00,129.1,129.14,128.98,129.05,400.0,129.0382,129.0781,128.9182,128.9882,400.0
2016-08-05 11:40:00,129.03,129.06,128.97,129.06,1700.0,128.9682,128.9982,128.9082,128.9982,1700.0
2016-08-05 11:50:00,129.01,129.01,129.01,129.01,100.0,128.9482,128.9482,128.9482,128.9482,100.0
2016-08-05 12:00:00,129.1,129.2,129.09,129.11,1400.0,129.0382,129.1381,129.0282,129.0482,1400.0
2016-08-05 12:10:00,129.17,129.17,129.01,129.01,1030.0,129.1081,129.1081,128.9482,128.9482,1030.0
2016-08-05 12:20:00,129.14,129.2,128.98,129.01,5700.0,129.0781,129.1381,128.9182,128.9482,5700.0
2016-08-05 12:30:00,129.15,129.24,129.03,129.06,2504.0,129.0881,129.1781,128.9682,128.9982,2504.0
2016-08-05 12:40:00,129.22,129.22,129.22,129.22,100.0,129.1581,129.1581,129.1581,129.1581,100.0
2016-08-05 12:50:00,129.22,129.22,129.22,129.22,0.0,129.1581,129.1581,129.1581,129.1581,0.0
2016-08-05 13:00:00,129.16,129.24,129.16,129.24,350.0,129.0981,129.1781,129.0981,129.1781,350.0
2016-08-05 13:10:00,129.25,129.25,129.04,129.21,4753.0,129.1881,129.1881,128.9782,129.1481,4753.0
2016-08-05 13:20:00,129.1,129.11,129.09,129.11,300.0,129.0382,129.0482,129.0282,129.0482,300.0
2016-08-05 13:30:00,129.12,129.19,128.99,129.0,7510.0,129.0581,129.1281,128.9282,128.9382,7510.0
2016-08-05 13:40:00,129.02,129.14,128.97,129.08,8021.0,128.9582,129.0781,128.9082,129.0182,8021.0
2016-08-05 13:50:00,129.06,129.2,129.05,129.2,4600.0,128.9982,129.1381,128.9882,129.1381,4600.0
2016-08-05 14:00:00,129.18,129.19,128.99,129.1,2500.0,129.1181,129.1281,128.9282,129.0382,2500.0
2016-08-05 14:10:00,129.06,129.08,129.01,129.04,500.0,128.9982,129.0182,128.9482,128.9782,500.0
2016-08-05 14:20:00,128.99,128.99,128.89,128.89,1100.0,128.9282,128.9282,128.8283,128.8283,1100.0
2016-08-05 14:30:00,128.86,128.89,128.78,128.89,1066.0,128.7983,128.8283,128.7183,128.8283,1066.0
2016-08-05 14:40:00,128.95,128.95,128.8,128.81,1900.0,128.8882,128.8882,128.7383,128.7483,1900.0
2016-08-05 14:50:00,128.81,128.86,128.76,128.86,1300.0,128.7483,128.7983,128.6983,128.7983,1300.0
2016-08-05 15:00:00,128.84,128.95,128.84,128.89,1800.0,128.7783,128.8882,128.7783,128.8283,1800.0
2016-08-05 15:10:00,128.93,129.0,128.93,128.93,1020.0,128.8682,128.9382,128.8682,128.8682,1020.0
2016-08-05 15:20:00,128.88,128.93,128.88,128.93,300.0,128.8183,128.8682,128.8183,128.8682,300.0
2016-08-05 15:30:00,128.95,128.96,128.81,128.88,2000.0,128.8882,128.8982,128.7483,128.8183,2000.0
2016-08-05 15:40:00,128.9,129.08,128.86,129.0,6004.0,128.8383,129.0182,128.7983,128.9382,6004.0
2016-08-05 15:50:00,128.98,129.11,128.87,129.1,12475.0,128.9182,129.0482,128.8083,129.0382,12475.0
2016-08-08 09:30:00,128.73,129.04,127.72,129.04,3585.0,128.6683,128.9782,127.6588,128.9782,3585.0
2016-08-08 09:40:00,128.5,128.99,128.49,128.97,1100.0,128.4384,128.9282,128.4285,128.9082,1100.0
2016-08-08 09:50:00,128.67,128.67,128.63,128.65,325.0,128.6084,128.6084,128.5684,128.5884,325.0
2016-08-08 10:00:00,128.73,129.04,128.66,128.66,1926.0,128.6683,128.9782,128.5984,128.5984,1926.0
2016-08-08 10:10:00,128.4,128.7,128.4,128.41,600.0,128.3385,128.6384,128.3385,128.3485,600.0
2016-08-08 10:20:00,128.39,128.39,128.06,128.07,800.0,128.3285,128.3285,127.9987,128.0087,800.0
2016-08-08 10:30:00,128.29,128.39,128.03,128.13,2952.0,128.2285,128.3285,127.9687,128.0686,2952.0
2016-08-08 10:40:00,128.2,128.25,128.07,128.14,2738.0,128.1386,128.1886,128.0087,128.0786,2738.0
2016-08-08 10:50:00,128.2,128.27,128.05,128.2,3038.0,128.1386,128.2086,127.9887,128.1386,3038.0
2016-08-08 11:00:00,128.2,128.33,128.02,128.27,4892.0,128.1386,128.2685,127.9587,128.2086,4892.0
2016-08-08 11:10:00,128.15,128.15,128.05,128.05,600.0,128.0886,128.0886,127.9887,127.9887,600.0
2016-08-08 11:20:00,128.24,128.24,128.0,128.0,300.0,128.1786,128.1786,127.9387,127.9387,300.0
2016-08-08 11:30:00,128.0,128.14,128.0,128.1,800.0,127.9387,128.0786,127.9387,128.0386,800.0
2016-08-08 11:40:00,128.22,128.33,128.13,128.2,2000.0,128.1586,128.2685,128.0686,128.1386,2000.0
2016-08-08 11:50:00,128.17,128.17,128.05,128.05,1400.0,128.1086,128.1086,127.9887,127.9887,1400.0
2016-08-08 12:00:00,128.17,128.17,127.89,127.97,1272.0,128.1086,128.1086,127.8287,127.9087,1272.0
2016-08-08 12:10:00,127.89,128.0,127.87,127.96,1310.0,127.8287,127.9387,127.8087,127.8987,1310.0
2016-08-08 12:20:00,127.87,127.94,127.83,127.94,1600.0,127.8087,127.8787,127.7688,127.8787,1600.0
2016-08-08 12:30:00,127.98,127.98,127.98,127.98,100.0,127.9187,127.9187,127.9187,127.9187,100.0
2016-08-08 12:40:00,127.98,128.0,127.93,128.0,1300.0,127.9187,127.9387,127.8687,127.9387,1300.0
2016-08-08 12:50:00,128.0,128.0,127.93,128.0,421.0,127.9387,127.9387,127.8687,127.9387,421.0
2016-08-08 13:00:00,127.95,127.99,127.81,127.81,2717.0,127.8887,127.9287,127.7488,127.7488,2717.0
2016-08-08 13:10:00,127.72,127.82,127.72,127.82,310.0,127.6588,127.7588,127.6588,127.7588,310.0
2016-08-08 13:20:00,127.82,127.85,127.72,127.74,41300.0,127.7588,127.7888,127.6588,127.6788,41300.0
2016-08-08 13:30:00,127.82,127.84,127.61,127.84,3830.0,127.7588,127.7788,127.5489,127.7788,3830.0
2016-08-08 13:40:00,127.82,127.84,127.7,127.7,1900.0,127.7588,127.7788,127.6388,127.6388,1900.0
2016-08-08 13:50:00,127.82,127.85,127.71,127.8,2700.0,127.7588,127.7888,127.6488,127.7388,2700.0
2016-08-08 14:00:00,127.8,127.84,127.68,127.71,2977.0,127.7388,127.7788,127.6188,127.6488,2977.0
2016-08-08 14:10:00,127.77,127.82,127.67,127.67,1000.0,127.7088,127.7588,127.6088,127.6088,1000.0
2016-08-08 14:20:00,127.71,127.75,127.59,127.75,1800.0,127.6488,127.6888,127.5289,127.6888,1800.0
2016-08-08 14:30:00,127.73,127.76,127.57,127.74,1100.0,127.6688,127.6988,127.5089,127.6788,1100.0
2016-08-08 14:40:00,127.68,127.74,127.52,127.64,9665.0,127.6188,127.6788,127.4589,127.5789,9665.0
2016-08-08 14:50:00,127.69,127.73,127.69,127.7,900.0,127.6288,127.6688,127.6288,127.6388,900.0
2016-08-08 15:00:00,127.65,127.76,127.63,127.64,2241.0,127.5889,127.6988,127.5689,127.5789,2241.0
2016-08-08 15:10:00,127.73,127.75,127.67,127.67,900.0,127.6688,127.6888,127.6088,127.6088,900.0
2016-08-08 15:20:00,127.71,127.76,127.68,127.69,2053.0,127.6488,127.6988,127.6188,127.6288,2053.0
2016-08-08 15:30:00,127.74,127.8,127.74,127.77,2693.0,127.6788,127.7388,127.6788,127.7088,2693.0
2016-08-08 15:40:00,127.76,127.82,127.68,127.8,8546.0,127.6988,127.7588,127.6188,127.7388,8546.0
2016-08-08 15:50:00,127.83,127.87,127.76,127.79,11942.0,127.7688,127.8087,127.6988,127.7288,11942.0
2016-08-09 09:30:00,127.22,128.5,127.22,127.57,6869.0,127.1591,128.4384,127.1591,127.5089,6869.0
2016-08-09 09:40:00,127.7,128.0,127.7,127.93,3541.0,127.6388,127.9387,127.6388,127.8687,3541.0
2016-08-09 09:50:00,127.86,127.86,127.09,127.09,5590.0,127.7988,127.7988,127.0291,127.0291,5590.0
2016-08-09 10:00:00,127.33,127.84,127.18,127.5,8950.0,127.269,127.7788,127.1191,127.4389,8950.0
2016-08-09 10:10:00,127.61,127.84,127.41,127.72,10900.0,127.5489,127.7788,127.349,127.6588,10900.0
2016-08-09 10:20:00,127.71,128.0,127.59,127.79,9548.0,127.6488,127.9387,127.5289,127.7288,9548.0
2016-08-09 10:30:00,127.8,127.8,127.59,127.61,6549.0,127.7388,127.7388,127.5289,127.5489,6549.0
2016-08-09 10:40:00,127.64,127.64,127.5,127.62,1000.0,127.5789,127.5789,127.4389,127.5589,1000.0
2016-08-09 10:50:00,127.8,127.8,127.62,127.68,1004.0,127.7388,127.7388,127.5589,127.6188,1004.0
2016-08-09 11:00:00,127.8,127.8,127.54,127.54,4600.0,127.7388,127.7388,127.4789,127.4789,4600.0
2016-08-09 11:10:00,127.73,127.81,127.61,127.69,2846.0,127.6688,127.7488,127.5489,127.6288,2846.0
2016-08-09 11:20:00,127.72,127.72,127.4,127.41,3065.0,127.6588,127.6588,127.339,127.349,3065.0
2016-08-09 11:30:00,127.5,127.58,127.28,127.31,2820.0,127.4389,127.5189,127.219,127.249,2820.0
2016-08-09 11:40:00,127.36,127.48,127.32,127.42,3550.0,127.299,127.4189,127.259,127.359,3550.0
2016-08-09 11:50:00,127.43,127.51,127.25,127.47,5301.0,127.369,127.4489,127.189,127.4089,5301.0
2016-08-09 12:00:00,127.5,127.61,127.48,127.61,1800.0,127.4389,127.5489,127.4189,127.5489,1800.0
2016-08-09 12:10:00,127.72,127.72,127.52,127.52,1500.0,127.6588,127.6588,127.4589,127.4589,1500.0
2016-08-09 12:20:00,127.61,127.61,127.6,127.6,360.0,127.5489,127.5489,127.5389,127.5389,360.0
2016-08-09 12:30:00,127.69,127.69,127.44,127.5,4660.0,127.6288,127.6288,127.379,127.4389,4660.0
2016-08-09 12:40:00,127.54,127.55,127.41,127.41,2850.0,127.4789,127.4889,127.349,127.349,2850.0
2016-08-09 12:50:00,127.27,127.52,127.27,127.45,2605.0,127.209,127.4589,127.209,127.3889,2605.0
2016-08-09 13:00:00,127.49,127.6,127.47,127.6,2103.0,127.4289,127.5389,127.4089,127.5389,2103.0
2016-08-09 13:10:00,127.6,127.6,127.46,127.53,2300.0,127.5389,127.5389,127.3989,127.4689,2300.0
2016-08-09 13:20:00,127.6,127.6,127.35,127.35,2500.0,127.5389,127.5389,127.289,127.289,2500.0
2016-08-09 13:30:00,127.45,127.65,127.38,127.54,15910.0,127.3889,127.5889,127.319,127.4789,15910.0
2016-08-09 13:40:00,127.54,127.54,127.54,127.54,0.0,127.4789,127.4789,127.4789,127.4789,0.0
2016-08-09 13:50:00,127.65,127.67,127.51,127.67,2500.0,127.5889,127.6088,127.4489,127.6088,2500.0
2016-08-09 14:00:00,127.67,127.67,127.49,127.49,1900.0,127.6088,127.6088,127.4289,127.4289,1900.0
2016-08-09 14:10:00,127.51,127.51,127.49,127.5,1500.0,127.4489,127.4489,127.4289,127.4389,1500.0
2016-08-09 14:20:00,127.56,127.56,127.45,127.46,5302.0,127.4989,127.4989,127.3889,127.3989,5302.0
2016-08-09 14:30:00,127.49,127.49,127.38,127.41,4028.0,127.4289,127.4289,127.319,127.349,4028.0
2016-08-09 14:40:00,127.4,127.52,127.38,127.49,2800.0,127.339,127.4589,127.319,127.4289,2800.0
2016-08-09 14:50:00,127.46,127.54,127.45,127.54,1310.0,127.3989,127.4789,127.3889,127.4789,1310.0
2016-08-09 15:00:00,127.54,127.65,127.52,127.6,2422.0,127.4789,127.5889,127.4589,127.5389,2422.0
2016-08-09 15:10:00,127.61,127.61,127.44,127.44,3800.0,127.5489,127.5489,127.379,127.379,3800.0
2016-08-09 15:20:00,127.45,127.52,127.35,127.41,5655.0,127.3889,127.4589,127.289,127.349,5655.0
2016-08-09 15:30:00,127.4,127.45,127.35,127.43,2700.0,127.339,127.3889,127.289,127.369,2700.0
2016-08-09 15:40:00,127.45,127.45,127.36,127.43,8449.0,127.3889,127.3889,127.299,127.369,8449.0
2016-08-09 15:50:00,127.45,127.55,127.41,127.47,9131.0,127.3889,127.4889,127.349,127.4089,9131.0
2016-08-10 09:30:00,127.64,128.29,127.1,127.55,3190.0,127.5789,128.2285,127.0391,127.4889,3190.0
2016-08-10 09:40:00,127.01,127.01,127.01,127.01,100.0,126.9492,126.9492,126.9492,126.9492,100.0
2016-08-10 09:50:00,127.34,127.35,127.29,127.35,802.0,127.279,127.289,127.229,127.289,802.0
2016-08-10 10:00:00,127.03,127.44,127.02,127.13,8900.0,126.9692,127.379,126.9592,127.0691,8900.0
2016-08-10 10:10:00,127.17,127.61,127.17,127.61,2791.0,127.1091,127.5489,127.1091,127.5489,2791.0
2016-08-10 10:20:00,127.65,127.65,127.65,127.65,200.0,127.5889,127.5889,127.5889,127.5889,200.0
2016-08-10 10:30:00,127.86,127.86,127.41,127.5,4050.0,127.7988,127.7988,127.349,127.4389,4050.0
2016-08-10 10:40:00,127.41,127.89,127.4,127.89,800.0,127.349,127.8287,127.339,127.8287,800.0
2016-08-10 10:50:00,127.63,127.63,127.37,127.37,2400.0,127.5689,127.5689,127.309,127.309,2400.0
2016-08-10 11:00:00,127.37,127.48,127.12,127.42,4400.0,127.309,127.4189,127.0591,127.359,4400.0
2016-08-10 11:10:00,127.24,127.43,126.92,126.94,3650.0,127.1791,127.369,126.8592,126.8792,3650.0
2016-08-10 11:20:00,126.98,127.02,126.98,127.02,600.0,126.9192,126.9592,126.9192,126.9592,600.0
2016-08-10 11:30:00,127.04,127.04,126.69,126.73,2664.0,126.9791,126.9791,126.6293,126.6693,2664.0
2016-08-10 11:40:00,126.73,126.8,126.68,126.8,600.0,126.6693,126.7393,126.6193,126.7393,600.0
2016-08-10 11:50:00,126.86,126.86,126.85,126.86,500.0,126.7992,126.7992,126.7892,126.7992,500.0
2016-08-10 12:00:00,126.8,127.0,126.8,127.0,4450.0,126.7393,126.9392,126.7393,126.9392,4450.0
2016-08-10 12:10:00,127.01,127.01,126.93,126.93,1700.0,126.9492,126.9492,126.8692,126.8692,1700.0
2016-08-10 12:20:00,126.98,127.09,126.89,126.89,5563.0,126.9192,127.0291,126.8292,126.8292,5563.0
2016-08-10 12:30:00,126.93,127.0,126.93,127.0,600.0,126.8692,126.9392,126.8692,126.9392,600.0
2016-08-10 12:40:00,127.05,127.22,127.03,127.03,799.0,126.9891,127.1591,126.9692,126.9692,799.0
2016-08-10 12:50:00,127.02,127.16,127.02,127.16,624.0,126.9592,127.0991,126.9592,127.0991,624.0
2016-08-10 13:00:00,127.11,127.14,127.11,127.12,1300.0,127.0491,127.0791,127.0491,127.0591,1300.0
2016-08-10 13:10:00,127.17,127.2,127.07,127.15,1800.0,127.1091,127.1391,127.0091,127.0891,1800.0
2016-08-10 13:20:00,127.14,127.2,127.14,127.2,206.0,127.0791,127.1391,127.0791,127.1391,206.0
2016-08-10 13:30:00,127.15,127.4,127.15,127.26,1000.0,127.0891,127.339,127.0891,127.199,1000.0
2016-08-10 13:40:00,127.35,127.59,127.34,127.59,1017.0,127.289,127.5289,127.279,127.5289,1017.0
2016-08-10 13:50:00,127.65,127.65,127.44,127.5,1023.0,127.5889,127.5889,127.379,127.4389,1023.0
2016-08-10 14:00:00,127.48,127.64,127.44,127.51,1300.0,127.4189,127.5789,127.379,127.4489,1300.0
2016-08-10 14:10:00,127.47,127.47,127.25,127.33,1700.0,127.4089,127.4089,127.189,127.269,1700.0
2016-08-10 14:20:00,127.38,127.38,127.22,127.22,800.0,127.319,127.319,127.1591,127.1591,800.0
2016-08-10 14:30:00,127.24,127.36,127.19,127.23,2700.0,127.1791,127.299,127.1291,127.1691,2700.0
2016-08-10 14:40:00,127.2,127.27,127.2,127.27,400.0,127.1391,127.209,127.1391,127.209,400.0
2016-08-10 14:50:00,127.32,127.32,127.18,127.18,1255.0,127.259,127.259,127.1191,127.1191,1255.0
2016-08-10 15:00:00,127.2,127.33,127.18,127.24,2261.0,127.1391,127.269,127.1191,127.1791,2261.0
2016-08-10 15:10:00,127.35,127.66,127.3,127.56,1906.0,127.289,127.5988,127.239,127.4989,1906.0
2016-08-10 15:20:00,127.65,127.65,127.36,127.52,7350.0,127.5889,127.5889,127.299,127.4589,7350.0
2016-08-10 15:30:00,127.48,127.55,127.48,127.5,700.0,127.4189,127.4889,127.4189,127.4389,700.0
2016-08-10 15:40:00,127.52,127.62,127.35,127.49,7921.0,127.4589,127.5589,127.289,127.4289,7921.0
2016-08-10 15:50:00,127.45,127.58,127.43,127.49,9582.0,127.3889,127.5189,127.369,127.4289,9582.0
2016-08-11 09:30:00,127.66,128.66,127.66,128.66,1481.0,127.5988,128.5984,127.5988,128.5984,1481.0
2016-08-11 09:40:00,128.31,128.32,128.05,128.1,900.0,128.2485,128.2585,127.9887,128.0386,900.0
2016-08-11 09:50:00,128.29,128.29,128.23,128.24,1215.0,128.2285,128.2285,128.1686,128.1786,1215.0
2016-08-11 10:00:00,128.27,128.37,128.1,128.1,1800.0,128.2086,128.3085,128.0386,128.0386,1800.0
2016-08-11 10:10:00,127.98,127.98,127.98,127.98,200.0,127.9187,127.9187,127.9187,127.9187,200.0
2016-08-11 10:20:00,128.13,128.24,128.05,128.17,1100.0,128.0686,128.1786,127.9887,128.1086,1100.0
2016-08-11 10:30:00,128.17,128.29,128.12,128.23,1500.0,128.1086,128.2285,128.0586,128.1686,1500.0
2016-08-11 10:40:00,128.3,128.64,128.29,128.64,1330.0,128.2385,128.5784,128.2285,128.5784,1330.0
2016-08-11 10:50:00,128.48,128.51,128.48,128.49,500.0,128.4185,128.4484,128.4185,128.4285,500.0
2016-08-11 11:00:00,128.25,128.32,127.95,128.2,1650.0,128.1886,128.2585,127.8887,128.1386,1650.0
2016-08-11 11:10:00,128.37,128.4,128.15,128.15,667.0,128.3085,128.3385,128.0886,128.0886,667.0
2016-08-11 11:20:00,128.17,128.17,127.96,127.97,600.0,128.1086,128.1086,127.8987,127.9087,600.0
2016-08-11 11:30:00,128.12,128.14,127.95,128.04,1926.0,128.0586,128.0786,127.8887,127.9787,1926.0
2016-08-11 11:40:00,128.09,128.09,127.67,127.92,2500.0,128.0286,128.0286,127.6088,127.8587,2500.0
2016-08-11 11:50:00,127.8,128.07,127.8,127.93,2457.0,127.7388,128.0087,127.7388,127.8687,2457.0
2016-08-11 12:00:00,127.93,128.01,127.9,127.95,4109.0,127.8687,127.9487,127.8387,127.8887,4109.0
2016-08-11 12:10:00,127.79,127.81,127.79,127.81,200.0,127.7288,127.7488,127.7288,127.7488,200.0
2016-08-11 12:20:00,127.96,127.99,127.82,127.83,1790.0,127.8987,127.9287,127.7588,127.7688,1790.0
2016-08-11 12:30:00,127.97,127.98,127.9,127.94,900.0,127.9087,127.9187,127.8387,127.8787,900.0
2016-08-11 12:40:00,127.96,127.96,127.95,127.96,100.0,127.8987,127.8987,127.8887,127.8987,100.0
2016-08-11 12:50:00,128.01,128.08,127.99,128.05,900.0,127.9487,128.0186,127.9287,127.9887,900.0
2016-08-11 13:00:00,128.12,128.12,128.0,128.0,200.0,128.0586,128.0586,127.9387,127.9387,200.0
2016-08-11 13:10:00,128.1,128.1,127.95,128.04,2000.0,128.0386,128.0386,127.8887,127.9787,2000.0
2016-08-11 13:20:00,127.94,127.94,127.94,127.94,300.0,127.8787,127.8787,127.8787,127.8787,300.0
2016-08-11 13:30:00,128.02,128.02,128.02,128.02,100.0,127.9587,127.9587,127.9587,127.9587,100.0
2016-08-11 13:40:00,128.01,128.04,128.01,128.04,200.0,127.9487,127.9787,127.9487,127.9787,200.0
2016-08-11 13:50:00,128.14,128.23,128.02,128.1,1100.0,128.0786,128.1686,127.9587,128.0386,1100.0
2016-08-11 14:00:00,128.17,128.17,128.17,128.17,100.0,128.1086,128.1086,128.1086,128.1086,100.0
2016-08-11 14:10:00,128.17,128.17,128.17,128.17,0.0,128.1086,128.1086,128.1086,128.1086,0.0
2016-08-11 14:20:00,128.15,128.42,128.13,128.24,2547.0,128.0886,128.3585,128.0686,128.1786,2547.0
2016-08-11 14:30:00,128.24,128.24,128.24,128.24,0.0,128.1786,128.1786,128.1786,128.1786,0.0
2016-08-11 14:40:00,128.24,128.24,128.24,128.24,0.0,128.1786,128.1786,128.1786,128.1786,0.0
2016-08-11 14:50:00,128.23,128.23,128.04,128.04,700.0,128.1686,128.1686,127.9787,127.9787,700.0
2016-08-11 15:00:00,128.06,128.06,127.94,127.99,700.0,127.9987,127.9987,127.8787,127.9287,700.0
2016-08-11 15:10:00,128.03,128.03,127.83,127.83,1506.0,127.9687,127.9687,127.7688,127.7688,1506.0
2016-08-11 15:20:00,127.93,127.94,127.89,127.89,959.0,127.8687,127.8787,127.8287,127.8287,959.0
2016-08-11 15:30:00,127.91,127.95,127.79,127.81,2231.0,127.8487,127.8887,127.7288,127.7488,2231.0
2016-08-11 15:40:00,127.79,127.88,127.76,127.79,2860.0,127.7288,127.8187,127.6988,127.7288,2860.0
2016-08-11 15:50:00,127.73,127.75,127.53,127.55,13324.0,127.6688,127.6888,127.4689,127.4889,13324.0
2016-08-12 09:30:00,127.43,127.48,127.09,127.09,2226.0,127.369,127.4189,127.0291,127.0291,2226.0
2016-08-12 09:40:00,127.3,127.38,127.14,127.37,500.0,127.239,127.319,127.0791,127.309,500.0
2016-08-12 09:50:00,127.28,127.29,127.1,127.1,400.0,127.219,127.229,127.0391,127.0391,400.0
2016-08-12 10:00:00,127.17,127.21,127.09,127.2,400.0,127.1091,127.1491,127.0291,127.1391,400.0
2016-08-12 10:10:00,127.28,127.28,127.17,127.2,700.0,127.219,127.219,127.1091,127.1391,700.0
2016-08-12 10:20:00,127.22,127.27,127.2,127.27,500.0,127.1591,127.209,127.1391,127.209,500.0
2016-08-12 10:30:00,127.39,127.39,127.24,127.24,1100.0,127.329,127.329,127.1791,127.1791,1100.0
2016-08-12 10:40:00,127.33,127.39,127.25,127.39,710.0,127.269,127.329,127.189,127.329,710.0
2016-08-12 10:50:00,127.41,127.41,127.24,127.24,2501.0,127.349,127.349,127.1791,127.1791,2501.0
2016-08-12 11:00:00,127.29,127.29,127.14,127.14,500.0,127.229,127.229,127.0791,127.0791,500.0
2016-08-12 11:10:00,127.22,127.22,127.05,127.05,800.0,127.1591,127.1591,126.9891,126.9891,800.0
2016-08-12 11:20:00,127.18,127.23,127.14,127.23,1201.0,127.1191,127.1691,127.0791,127.1691,1201.0
2016-08-12 11:30:00,127.27,127.27,127.26,127.27,150.0,127.209,127.209,127.199,127.209,150.0
2016-08-12 11:40:00,127.22,127.22,126.89,126.91,1000.0,127.1591,127.1591,126.8292,126.8492,1000.0
2016-08-12 11:50:00,127.11,127.11,126.94,127.09,1600.0,127.0491,127.0491,126.8792,127.0291,1600.0
2016-08-12 12:00:00,127.06,127.06,126.94,126.94,700.0,126.9991,126.9991,126.8792,126.8792,700.0
2016-08-12 12:10:00,126.95,127.11,126.95,127.04,750.0,126.8892,127.0491,126.8892,126.9791,750.0
2016-08-12 12:20:00,127.03,127.2,126.86,127.15,900.0,126.9692,127.1391,126.7992,127.0891,900.0
2016-08-12 12:30:00,127.21,127.21,127.13,127.19,300.0,127.1491,127.1491,127.0691,127.1291,300.0
2016-08-12 12:40:00,127.17,127.19,127.17,127.19,200.0,127.1091,127.1291,127.1091,127.1291,200.0
2016-08-12 12:50:00,127.19,127.19,126.99,127.14,700.0,127.1291,127.1291,126.9292,127.0791,700.0
2016-08-12 13:00:00,126.97,127.0,126.8,126.8,800.0,126.9092,126.9392,126.7393,126.7393,800.0
2016-08-12 13:10:00,126.96,127.12,126.96,127.06,2100.0,126.8992,127.0591,126.8992,126.9991,2100.0
2016-08-12 13:20:00,127.06,127.11,127.06,127.11,401.0,126.9991,127.0491,126.9991,127.0491,401.0
2016-08-12 13:30:00,127.0,127.06,126.99,127.06,300.0,126.9392,126.9991,126.9292,126.9991,300.0
2016-08-12 13:40:00,127.06,127.06,127.06,127.06,0.0,126.9991,126.9991,126.9991,126.9991,0.0
2016-08-12 13:50:00,127.06,127.09,127.0,127.09,700.0,126.9991,127.0291,126.9392,127.0291,700.0
2016-08-12 14:00:00,127.03,127.11,126.97,127.11,1000.0,126.9692,127.0491,126.9092,127.0491,1000.0
2016-08-12 14:10:00,127.11,127.11,127.11,127.11,0.0,127.0491,127.0491,127.0491,127.0491,0.0
2016-08-12 14:20:00,127.05,127.05,127.03,127.03,400.0,126.9891,126.9891,126.9692,126.9692,400.0
2016-08-12 14:30:00,127.04,127.08,126.98,126.98,600.0,126.9791,127.0191,126.9192,126.9192,600.0
2016-08-12 14:40:00,126.97,127.13,126.97,127.13,310.0,126.9092,127.0691,126.9092,127.0691,310.0
2016-08-12 14:50:00,127.02,127.08,126.85,126.88,1746.0,126.9592,127.0191,126.7892,126.8192,1746.0
2016-08-12 15:00:00,126.92,127.0,126.89,126.97,1338.0,126.8592,126.9392,126.8292,126.9092,1338.0
2016-08-12 15:10:00,126.98,127.03,126.93,127.0,1701.0,126.9192,126.9692,126.8692,126.9392,1701.0
2016-08-12 15:20:00,127.01,127.01,126.91,126.91,1597.0,126.9492,126.9492,126.8492,126.8492,1597.0
2016-08-12 15:30:00,126.87,126.99,126.84,126.96,3252.0,126.8092,126.9292,126.7792,126.8992,3252.0
2016-08-12 15:40:00,126.98,127.02,126.78,126.88,3706.0,126.9192,126.9592,126.7193,126.8192,3706.0
2016-08-12 15:50:00,126.97,126.97,126.79,126.81,6374.0,126.9092,126.9092,126.7293,126.7493,6374.0
2016-08-15 09:30:00,126.4,127.96,126.31,126.85,5003.0,126.3395,127.8987,126.2495,126.7892,5003.0
2016-08-15 09:40:00,127.49,127.49,127.49,127.49,100.0,127.4289,127.4289,127.4289,127.4289,100.0
2016-08-15 09:50:00,127.37,127.66,127.36,127.59,1000.0,127.309,127.5988,127.299,127.5289,1000.0
2016-08-15 10:00:00,127.59,127.79,127.58,127.77,1606.0,127.5289,127.7288,127.5189,127.7088,1606.0
2016-08-15 10:10:00,127.55,127.56,127.48,127.5,1800.0,127.4889,127.4989,127.4189,127.4389,1800.0
2016-08-15 10:20:00,127.48,127.63,127.48,127.53,500.0,127.4189,127.5689,127.4189,127.4689,500.0
2016-08-15 10:30:00,127.54,127.54,127.39,127.39,1200.0,127.4789,127.4789,127.329,127.329,1200.0
2016-08-15 10:40:00,127.46,127.5,127.32,127.44,420.0,127.3989,127.4389,127.259,127.379,420.0
2016-08-15 10:50:00,127.51,127.51,127.51,127.51,100.0,127.4489,127.4489,127.4489,127.4489,100.0
2016-08-15 11:00:00,127.52,127.66,127.27,127.66,1800.0,127.4589,127.5988,127.209,127.5988,1800.0
2016-08-15 11:10:00,127.45,127.69,127.45,127.58,800.0,127.3889,127.6288,127.3889,127.5189,800.0
2016-08-15 11:20:00,127.58,127.58,127.44,127.52,1000.0,127.5189,127.5189,127.379,127.4589,1000.0
2016-08-15 11:30:00,127.59,127.65,127.48,127.65,1600.0,127.5289,127.5889,127.4189,127.5889,1600.0
2016-08-15 11:40:00,127.49,127.5,127.49,127.49,100.0,127.4289,127.4389,127.4289,127.4289,100.0
2016-08-15 11:50:00,127.62,127.62,127.31,127.31,1000.0,127.5589,127.5589,127.249,127.249,1000.0
2016-08-15 12:00:00,127.42,127.52,127.34,127.42,4100.0,127.359,127.4589,127.279,127.359,4100.0
2016-08-15 12:10:00,127.43,127.52,127.38,127.52,1400.0,127.369,127.4589,127.319,127.4589,1400.0
2016-08-15 12:20:00,127.52,127.58,127.46,127.51,600.0,127.4589,127.5189,127.3989,127.4489,600.0
2016-08-15 12:30:00,127.62,127.62,127.54,127.54,1000.0,127.5589,127.5589,127.4789,127.4789,1000.0
2016-08-15 12:40:00,127.51,127.54,127.5,127.54,400.0,127.4489,127.4789,127.4389,127.4789,400.0
2016-08-15 12:50:00,127.5,127.55,127.49,127.49,800.0,127.4389,127.4889,127.4289,127.4289,800.0
2016-08-15 13:00:00,127.47,127.47,127.34,127.34,3890.0,127.4089,127.4089,127.279,127.279,3890.0
2016-08-15 13:10:00,127.35,127.44,127.34,127.44,700.0,127.289,127.379,127.279,127.379,700.0
2016-08-15 13:20:00,127.42,127.46,127.41,127.46,200.0,127.359,127.3989,127.349,127.3989,200.0
2016-08-15 13:30:00,127.41,127.46,127.34,127.44,1100.0,127.349,127.3989,127.279,127.379,1100.0
2016-08-15 13:40:00,127.41,127.58,127.41,127.52,1600.0,127.349,127.5189,127.349,127.4589,1600.0
2016-08-15 13:50:00,127.49,127.54,127.32,127.4,14949.0,127.4289,127.4789,127.259,127.339,14949.0
2016-08-15 14:00:00,127.48,127.48,127.3,127.3,400.0,127.4189,127.4189,127.239,127.239,400.0
2016-08-15 14:10:00,127.21,127.21,127.01,127.01,300.0,127.1491,127.1491,126.9492,126.9492,300.0
2016-08-15 14:20:00,127.0,127.08,126.98,127.02,500.0,126.9392,127.0191,126.9192,126.9592,500.0
2016-08-15 14:30:00,127.2,127.2,127.14,127.14,300.0,127.1391,127.1391,127.0791,127.0791,300.0
2016-08-15 14:40:00,127.23,127.45,127.14,127.4,1400.0,127.1691,127.3889,127.0791,127.339,1400.0
2016-08-15 14:50:00,127.41,127.41,127.4,127.41,200.0,127.349,127.349,127.339,127.349,200.0
2016-08-15 15:00:00,127.32,127.43,127.32,127.43,1400.0,127.259,127.369,127.259,127.369,1400.0
2016-08-15 15:10:00,127.38,127.38,127.27,127.3,1580.0,127.319,127.319,127.209,127.239,1580.0
2016-08-15 15:20:00,127.3,127.33,127.2,127.33,2180.0,127.239,127.269,127.1391,127.269,2180.0
2016-08-15 15:30:00,127.22,127.29,127.22,127.25,1700.0,127.1591,127.229,127.1591,127.189,1700.0
2016-08-15 15:40:00,127.28,127.43,127.25,127.32,10385.0,127.219,127.369,127.189,127.259,10385.0
2016-08-15 15:50:00,127.24,127.52,127.24,127.43,15779.0,127.1791,127.4589,127.1791,127.369,15779.0
2016-08-16 09:30:00,127.21,127.21,126.04,126.79,2528.0,127.1491,127.1491,125.9796,126.7293,2528.0
2016-08-16 09:40:00,126.79,127.05,126.48,126.48,500.0,126.7293,126.9891,126.4194,126.4194,500.0
2016-08-16 09:50:00,126.36,126.41,125.86,126.14,7004.0,126.2995,126.3494,125.7997,126.0796,7004.0
2016-08-16 10:00:00,126.22,126.64,126.12,126.63,2200.0,126.1595,126.5793,126.0596,126.5693,2200.0
2016-08-16 10:10:00,126.68,126.69,126.58,126.69,300.0,126.6193,126.6293,126.5194,126.6293,300.0
2016-08-16 10:20:00,126.45,126.45,126.42,126.42,200.0,126.3894,126.3894,126.3594,126.3594,200.0
2016-08-16 10:30:00,126.4,126.4,126.16,126.35,5050.0,126.3395,126.3395,126.0996,126.2895,5050.0
2016-08-16 10:40:00,126.33,126.33,126.14,126.14,1030.0,126.2695,126.2695,126.0796,126.0796,1030.0
2016-08-16 10:50:00,126.1,126.14,125.98,126.13,1299.0,126.0396,126.0796,125.9197,126.0696,1299.0
2016-08-16 11:00:00,126.1,126.17,126.08,126.12,1000.0,126.0396,126.1096,126.0196,126.0596,1000.0
2016-08-16 11:10:00,126.16,126.19,126.02,126.12,2500.0,126.0996,126.1296,125.9596,126.0596,2500.0
2016-08-16 11:20:00,126.11,126.12,125.83,125.83,1200.0,126.0496,126.0596,125.7697,125.7697,1200.0
2016-08-16 11:30:00,125.83,125.94,125.83,125.91,2000.0,125.7697,125.8797,125.7697,125.8497,2000.0
2016-08-16 11:40:00,125.91,125.91,125.83,125.83,400.0,125.8497,125.8497,125.7697,125.7697,400.0
2016-08-16 11:50:00,125.92,126.02,125.83,126.02,2700.0,125.8597,125.9596,125.7697,125.9596,2700.0
2016-08-16 12:00:00,125.89,125.92,125.8,125.9,1707.0,125.8297,125.8597,125.7397,125.8397,1707.0
2016-08-16 12:10:00,126.01,126.01,125.98,125.98,200.0,125.9496,125.9496,125.9197,125.9197,200.0
2016-08-16 12:20:00,126.0,126.18,125.82,125.87,3800.0,125.9396,126.1196,125.7597,125.8097,3800.0
2016-08-16 12:30:00,125.81,125.96,125.81,125.96,700.0,125.7497,125.8997,125.7497,125.8997,700.0
2016-08-16 12:40:00,126.07,126.24,125.95,126.24,1100.0,126.0096,126.1795,125.8897,126.1795,1100.0
2016-08-16 12:50:00,126.25,126.61,126.25,126.61,1000.0,126.1895,126.5494,126.1895,126.5494,1000.0
2016-08-16 13:00:00,126.43,126.61,126.43,126.54,910.0,126.3694,126.5494,126.3694,126.4794,910.0
2016-08-16 13:10:00,126.48,126.55,126.24,126.4,1500.0,126.4194,126.4894,126.1795,126.3395,1500.0
2016-08-16 13:20:00,126.41,126.44,126.11,126.15,2800.0,126.3494,126.3794,126.0496,126.0896,2800.0
2016-08-16 13:30:00,126.15,126.31,126.15,126.18,1200.0,126.0896,126.2495,126.0896,126.1196,1200.0
2016-08-16 13:40:00,126.21,126.26,126.11,126.23,1000.0,126.1495,126.1995,126.0496,126.1695,1000.0
2016-08-16 13:50:00,126.28,126.31,126.18,126.18,2137.0,126.2195,126.2495,126.1196,126.1196,2137.0
2016-08-16 14:00:00,126.31,126.42,126.3,126.32,2500.0,126.2495,126.3594,126.2395,126.2595,2500.0
2016-08-16 14:10:00,126.29,126.3,126.12,126.23,1300.0,126.2295,126.2395,126.0596,126.1695,1300.0
2016-08-16 14:20:00,126.29,126.41,126.15,126.22,4900.0,126.2295,126.3494,126.0896,126.1595,4900.0
2016-08-16 14:30:00,126.3,126.3,126.22,126.24,1000.0,126.2395,126.2395,126.1595,126.1795,1000.0
2016-08-16 14:40:00,126.24,126.32,126.24,126.32,2700.0,126.1795,126.2595,126.1795,126.2595,2700.0
2016-08-16 14:50:00,126.26,126.34,126.26,126.29,1400.0,126.1995,126.2795,126.1995,126.2295,1400.0
2016-08-16 15:00:00,126.29,126.34,126.24,126.34,400.0,126.2295,126.2795,126.1795,126.2795,400.0
2016-08-16 15:10:00,126.3,126.34,125.97,126.0,5027.0,126.2395,126.2795,125.9097,125.9396,5027.0
2016-08-16 15:20:00,126.03,126.11,126.01,126.06,1497.0,125.9696,126.0496,125.9496,125.9996,1497.0
2016-08-16 15:30:00,126.09,126.13,125.94,125.95,3514.0,126.0296,126.0696,125.8797,125.8897,3514.0
2016-08-16 15:40:00,126.01,126.03,125.96,126.02,4800.0,125.9496,125.9696,125.8997,125.9596,4800.0
2016-08-16 15:50:00,126.01,126.02,125.56,125.63,15956.0,125.9496,125.9596,125.4999,125.5698,15956.0
2016-08-17 09:30:00,125.39,125.57,124.79,125.08,3747.0,125.3299,125.5099,124.7302,125.0201,3747.0
2016-08-17 09:40:00,125.27,125.27,124.81,125.23,400.0,125.21,125.21,124.7502,125.17,400.0
2016-08-17 09:50:00,125.23,125.23,125.23,125.23,0.0,125.17,125.17,125.17,125.17,0.0
2016-08-17 10:00:00,125.17,125.35,125.02,125.02,700.0,125.11,125.29,124.9601,124.9601,700.0
2016-08-17 10:10:00,125.45,125.45,125.23,125.38,500.0,125.3899,125.3899,125.17,125.3199,500.0
2016-08-17 10:20:00,125.42,125.58,125.34,125.53,2636.0,125.3599,125.5198,125.28,125.4699,2636.0
2016-08-17 10:30:00,125.53,125.58,125.43,125.57,800.0,125.4699,125.5198,125.3699,125.5099,800.0
2016-08-17 10:40:00,125.55,125.59,125.52,125.57,1019.0,125.4899,125.5298,125.4599,125.5099,1019.0
2016-08-17 10:50:00,125.7,125.83,125.7,125.83,200.0,125.6398,125.7697,125.6398,125.7697,200.0
2016-08-17 11:00:00,125.81,125.85,125.61,125.61,2570.0,125.7497,125.7897,125.5498,125.5498,2570.0
2016-08-17 11:10:00,125.64,125.64,125.58,125.58,200.0,125.5798,125.5798,125.5198,125.5198,200.0
2016-08-17 11:20:00,125.56,125.59,125.38,125.38,1100.0,125.4999,125.5298,125.3199,125.3199,1100.0
2016-08-17 11:30:00,125.26,125.27,125.16,125.16,300.0,125.2,125.21,125.1,125.1,300.0
2016-08-17 11:40:00,125.12,125.28,125.01,125.28,1100.0,125.0601,125.22,124.9501,125.22,1100.0
2016-08-17 11:50:00,125.31,125.38,125.31,125.38,200.0,125.25,125.3199,125.25,125.3199,200.0
2016-08-17 12:00:00,125.38,125.38,125.33,125.33,484.0,125.3199,125.3199,125.27,125.27,484.0
2016-08-17 12:10:00,125.33,125.46,125.31,125.42,810.0,125.27,125.3999,125.25,125.3599,810.0
2016-08-17 12:20:00,125.36,125.42,125.3,125.31,1400.0,125.3,125.3599,125.24,125.25,1400.0
2016-08-17 12:30:00,125.3,125.3,125.23,125.23,975.0,125.24,125.24,125.17,125.17,975.0
2016-08-17 12:40:00,125.23,125.46,125.2,125.46,2100.0,125.17,125.3999,125.14,125.3999,2100.0
2016-08-17 12:50:00,125.77,125.81,125.71,125.8,1000.0,125.7098,125.7497,125.6498,125.7397,1000.0
2016-08-17 13:00:00,125.74,125.78,125.67,125.72,1500.0,125.6798,125.7197,125.6098,125.6598,1500.0
2016-08-17 13:10:00,125.66,125.66,125.56,125.63,800.0,125.5998,125.5998,125.4999,125.5698,800.0
2016-08-17 13:20:00,125.63,125.63,125.63,125.63,0.0,125.5698,125.5698,125.5698,125.5698,0.0
2016-08-17 13:30:00,125.57,125.57,125.28,125.44,1600.0,125.5099,125.5099,125.22,125.3799,1600.0
2016-08-17 13:40:00,125.51,125.72,125.45,125.55,1351.0,125.4499,125.6598,125.3899,125.4899,1351.0
2016-08-17 13:50:00,125.47,125.47,125.42,125.43,300.0,125.4099,125.4099,125.3599,125.3699,300.0
2016-08-17 14:00:00,125.24,125.49,125.1,125.49,1775.0,125.18,125.4299,125.0401,125.4299,1775.0
2016-08-17 14:10:00,125.46,125.63,125.39,125.63,600.0,125.3999,125.5698,125.3299,125.5698,600.0
2016-08-17 14:20:00,125.63,125.74,125.54,125.6,1402.0,125.5698,125.6798,125.4799,125.5398,1402.0
2016-08-17 14:30:00,125.51,125.87,125.51,125.87,1100.0,125.4499,125.8097,125.4499,125.8097,1100.0
2016-08-17 14:40:00,125.73,125.78,125.54,125.62,1500.0,125.6698,125.7197,125.4799,125.5598,1500.0
2016-08-17 14:50:00,125.7,125.71,125.65,125.65,500.0,125.6398,125.6498,125.5898,125.5898,500.0
2016-08-17 15:00:00,125.66,125.66,125.41,125.41,1305.0,125.5998,125.5998,125.3499,125.3499,1305.0
2016-08-17 15:10:00,125.33,125.37,125.29,125.37,1020.0,125.27,125.3099,125.23,125.3099,1020.0
2016-08-17 15:20:00,125.36,125.53,125.36,125.43,1900.0,125.3,125.4699,125.3,125.3699,1900.0
2016-08-17 15:30:00,125.44,125.5,125.38,125.48,2652.0,125.3799,125.4399,125.3199,125.4199,2652.0
2016-08-17 15:40:00,125.51,125.64,125.48,125.53,3010.0,125.4499,125.5798,125.4199,125.4699,3010.0
2016-08-17 15:50:00,125.56,125.59,125.28,125.28,10867.0,125.4999,125.5298,125.22,125.22,10867.0
2016-08-18 09:30:00,125.1,125.1,125.1,125.1,352.0,125.0401,125.0401,125.0401,125.0401,352.0
2016-08-18 09:40:00,125.56,125.57,125.37,125.37,255.0,125.4999,125.5099,125.3099,125.3099,255.0
2016-08-18 09:50:00,125.41,125.81,125.4,125.67,2803.0,125.3499,125.7497,125.3399,125.6098,2803.0
2016-08-18 10:00:00,125.5,125.85,125.43,125.85,3100.0,125.4399,125.7897,125.3699,125.7897,3100.0
2016-08-18 10:10:00,125.72,125.77,125.6,125.6,600.0,125.6598,125.7098,125.5398,125.5398,600.0
2016-08-18 10:20:00,125.49,125.77,125.44,125.75,6274.0,125.4299,125.7098,125.3799,125.6898,6274.0
2016-08-18 10:30:00,125.8,126.35,125.8,126.12,9289.0,125.7397,126.2895,125.7397,126.0596,9289.0
2016-08-18 10:40:00,126.12,126.12,126.12,126.12,0.0,126.0596,126.0596,126.0596,126.0596,0.0
2016-08-18 10:50:00,125.96,126.16,125.95,126.1,1100.0,125.8997,126.0996,125.8897,126.0396,1100.0
2016-08-18 11:00:00,126.41,126.41,125.99,126.0,400.0,126.3494,126.3494,125.9296,125.9396,400.0
2016-08-18 11:10:00,126.01,126.01,126.0,126.01,100.0,125.9496,125.9496,125.9396,125.9496,100.0
2016-08-18 11:20:00,125.99,126.19,125.98,126.03,800.0,125.9296,126.1296,125.9197,125.9696,800.0
2016-08-18 11:30:00,126.09,126.09,126.09,126.09,200.0,126.0296,126.0296,126.0296,126.0296,200.0
2016-08-18 11:40:00,126.08,126.18,125.9,125.9,500.0,126.0196,126.1196,125.8397,125.8397,500.0
2016-08-18 11:50:00,125.79,125.93,125.69,125.93,600.0,125.7297,125.8697,125.6298,125.8697,600.0
2016-08-18 12:00:00,125.69,125.69,125.68,125.68,200.0,125.6298,125.6298,125.6198,125.6198,200.0
2016-08-18 12:10:00,125.59,125.67,125.46,125.58,1308.0,125.5298,125.6098,125.3999,125.5198,1308.0
2016-08-18 12:20:00,125.52,125.55,125.5,125.52,800.0,125.4599,125.4899,125.4399,125.4599,800.0
2016-08-18 12:30:00,125.63,125.64,125.36,125.36,1500.0,125.5698,125.5798,125.3,125.3,1500.0
2016-08-18 12:40:00,125.49,125.49,125.48,125.49,300.0,125.4299,125.4299,125.4199,125.4299,300.0
2016-08-18 12:50:00,125.45,125.8,125.45,125.67,1850.0,125.3899,125.7397,125.3899,125.6098,1850.0
2016-08-18 13:00:00,125.68,125.9,125.65,125.73,1500.0,125.6198,125.8397,125.5898,125.6698,1500.0
2016-08-18 13:10:00,125.85,126.01,125.85,125.99,1620.0,125.7897,125.9496,125.7897,125.9296,1620.0
2016-08-18 13:20:00,125.98,125.98,125.88,125.88,200.0,125.9197,125.9197,125.8197,125.8197,200.0
2016-08-18 13:30:00,125.9,125.9,125.9,125.9,100.0,125.8397,125.8397,125.8397,125.8397,100.0
2016-08-18 13:40:00,125.99,126.19,125.99,126.19,2007.0,125.9296,126.1296,125.9296,126.1296,2007.0
2016-08-18 13:50:00,126.17,126.17,126.16,126.17,300.0,126.1096,126.1096,126.0996,126.1096,300.0
2016-08-18 14:00:00,126.28,126.28,126.16,126.17,600.0,126.2195,126.2195,126.0996,126.1096,600.0
2016-08-18 14:10:00,126.15,126.15,126.13,126.13,200.0,126.0896,126.0896,126.0696,126.0696,200.0
2016-08-18 14:20:00,126.2,126.2,126.13,126.13,700.0,126.1395,126.1395,126.0696,126.0696,700.0
2016-08-18 14:30:00,126.12,126.13,126.07,126.07,576.0,126.0596,126.0696,126.0096,126.0096,576.0
2016-08-18 14:40:00,126.1,126.2,126.09,126.09,740.0,126.0396,126.1395,126.0296,126.0296,740.0
2016-08-18 14:50:00,126.15,126.2,126.14,126.15,960.0,126.0896,126.1395,126.0796,126.0896,960.0
2016-08-18 15:00:00,126.25,126.29,126.25,126.26,800.0,126.1895,126.2295,126.1895,126.1995,800.0
2016-08-18 15:10:00,126.33,126.33,126.22,126.22,200.0,126.2695,126.2695,126.1595,126.1595,200.0
2016-08-18 15:20:00,126.26,126.34,126.25,126.34,1400.0,126.1995,126.2795,126.1895,126.2795,1400.0
2016-08-18 15:30:00,126.35,126.42,126.34,126.4,3569.0,126.2895,126.3594,126.2795,126.3395,3569.0
2016-08-18 15:40:00,126.39,126.53,126.34,126.4,5000.0,126.3295,126.4694,126.2795,126.3395,5000.0
2016-08-18 15:50:00,126.41,126.44,126.31,126.35,7412.0,126.3494,126.3794,126.2495,126.2895,7412.0
2016-08-19 09:30:00,126.75,126.75,125.44,125.44,14161.0,126.6893,126.6893,125.3799,125.3799,14161.0
2016-08-19 09:40:00,125.44,125.44,125.44,125.44,0.0,125.3799,125.3799,125.3799,125.3799,0.0
2016-08-19 09:50:00,126.33,126.33,126.33,126.33,100.0,126.2695,126.2695,126.2695,126.2695,100.0
2016-08-19 10:00:00,126.36,126.38,126.36,126.38,300.0,126.2995,126.3195,126.2995,126.3195,300.0
2016-08-19 10:10:00,126.35,126.42,126.31,126.31,600.0,126.2895,126.3594,126.2495,126.2495,600.0
2016-08-19 10:20:00,126.5,126.61,126.5,126.61,1001.0,126.4394,126.5494,126.4394,126.5494,1001.0
2016-08-19 10:30:00,126.56,126.56,126.44,126.44,400.0,126.4994,126.4994,126.3794,126.3794,400.0
2016-08-19 10:40:00,126.53,126.63,126.46,126.57,820.0,126.4694,126.5693,126.3994,126.5094,820.0
2016-08-19 10:50:00,126.49,126.49,126.3,126.3,800.0,126.4294,126.4294,126.2395,126.2395,800.0
2016-08-19 11:00:00,126.24,126.41,126.12,126.34,1505.0,126.1795,126.3494,126.0596,126.2795,1505.0
2016-08-19 11:10:00,126.3,126.56,126.3,126.56,1000.0,126.2395,126.4994,126.2395,126.4994,1000.0
2016-08-19 11:20:00,126.61,126.87,126.6,126.87,1417.0,126.5494,126.8092,126.5394,126.8092,1417.0
2016-08-19 11:30:00,126.87,126.87,126.68,126.68,800.0,126.8092,126.8092,126.6193,126.6193,800.0
2016-08-19 11:40:00,126.67,126.77,126.67,126.77,500.0,126.6093,126.7093,126.6093,126.7093,500.0
2016-08-19 11:50:00,126.73,126.84,126.73,126.83,600.0,126.6693,126.7792,126.6693,126.7692,600.0
2016-08-19 12:00:00,126.84,126.92,126.83,126.92,500.0,126.7792,126.8592,126.7692,126.8592,500.0
2016-08-19 12:10:00,126.93,127.0,126.76,126.76,2108.0,126.8692,126.9392,126.6993,126.6993,2108.0
2016-08-19 12:20:00,126.71,126.71,126.67,126.67,300.0,126.6493,126.6493,126.6093,126.6093,300.0
2016-08-19 12:30:00,126.66,126.66,126.61,126.61,1493.0,126.5993,126.5993,126.5494,126.5494,1493.0
2016-08-19 12:40:00,126.58,126.58,126.5,126.5,200.0,126.5194,126.5194,126.4394,126.4394,200.0
2016-08-19 12:50:00,126.38,126.38,126.25,126.38,865.0,126.3195,126.3195,126.1895,126.3195,865.0
2016-08-19 13:00:00,126.38,126.38,126.38,126.38,0.0,126.3195,126.3195,126.3195,126.3195,0.0
2016-08-19 13:10:00,126.61,126.61,126.61,126.61,100.0,126.5494,126.5494,126.5494,126.5494,100.0
2016-08-19 13:20:00,126.66,126.66,126.55,126.65,600.0,126.5993,126.5993,126.4894,126.5893,600.0
2016-08-19 13:30:00,126.53,126.53,126.45,126.45,400.0,126.4694,126.4694,126.3894,126.3894,400.0
2016-08-19 13:40:00,126.75,126.77,126.63,126.76,600.0,126.6893,126.7093,126.5693,126.6993,600.0
2016-08-19 13:50:00,126.88,126.93,126.81,126.81,1110.0,126.8192,126.8692,126.7493,126.7493,1110.0
2016-08-19 14:00:00,126.94,126.94,126.81,126.81,400.0,126.8792,126.8792,126.7493,126.7493,400.0
2016-08-19 14:10:00,126.87,126.87,126.83,126.86,400.0,126.8092,126.8092,126.7692,126.7992,400.0
2016-08-19 14:20:00,126.85,126.91,126.85,126.91,1397.0,126.7892,126.8492,126.7892,126.8492,1397.0
2016-08-19 14:30:00,126.91,127.0,126.89,126.99,816.0,126.8492,126.9392,126.8292,126.9292,816.0
2016-08-19 14:40:00,126.99,127.05,126.99,127.05,5000.0,126.9292,126.9891,126.9292,126.9891,5000.0
2016-08-19 14:50:00,127.09,127.28,127.08,127.28,500.0,127.0291,127.219,127.0191,127.219,500.0
2016-08-19 15:00:00,127.29,127.38,127.28,127.38,1800.0,127.229,127.319,127.219,127.319,1800.0
2016-08-19 15:10:00,127.32,127.37,127.05,127.11,9746.0,127.259,127.309,126.9891,127.0491,9746.0
2016-08-19 15:20:00,127.01,127.13,127.01,127.13,1591.0,126.9492,127.0691,126.9492,127.0691,1591.0
2016-08-19 15:30:00,127.09,127.09,126.94,126.99,1754.0,127.0291,127.0291,126.8792,126.9292,1754.0
2016-08-19 15:40:00,126.95,127.2,126.89,127.15,8245.0,126.8892,127.1391,126.8292,127.0891,8245.0
2016-08-19 15:50:00,127.15,127.18,126.9,127.0,10527.0,127.0891,127.1191,126.8392,126.9392,10527.0
2016-08-22 09:30:00,126.84,126.84,126.34,126.34,1049.0,126.7792,126.7792,126.2795,126.2795,1049.0
2016-08-22 09:40:00,126.69,126.69,126.1,126.1,1200.0,126.6293,126.6293,126.0396,126.0396,1200.0
2016-08-22 09:50:00,126.12,126.35,125.88,125.89,1700.0,126.0596,126.2895,125.8197,125.8297,1700.0
2016-08-22 10:00:00,126.01,126.15,125.95,125.95,1100.0,125.9496,126.0896,125.8897,125.8897,1100.0
2016-08-22 10:10:00,126.06,126.55,125.96,126.37,1000.0,125.9996,126.4894,125.8997,126.3095,1000.0
2016-08-22 10:20:00,126.38,126.68,126.38,126.5,1400.0,126.3195,126.6193,126.3195,126.4394,1400.0
2016-08-22 10:30:00,126.68,126.76,126.52,126.65,963.0,126.6193,126.6993,126.4594,126.5893,963.0
2016-08-22 10:40:00,126.61,126.66,126.46,126.66,576.0,126.5494,126.5993,126.3994,126.5993,576.0
2016-08-22 10:50:00,126.69,126.83,126.69,126.83,900.0,126.6293,126.7692,126.6293,126.7692,900.0
2016-08-22 11:00:00,126.71,126.89,126.71,126.85,400.0,126.6493,126.8292,126.6493,126.7892,400.0
2016-08-22 11:10:00,126.85,126.99,126.71,126.76,1463.0,126.7892,126.9292,126.6493,126.6993,1463.0
2016-08-22 11:20:00,126.21,126.21,126.02,126.02,1200.0,126.1495,126.1495,125.9596,125.9596,1200.0
2016-08-22 11:30:00,125.99,126.17,125.85,125.85,2766.0,125.9296,126.1096,125.7897,125.7897,2766.0
2016-08-22 11:40:00,126.17,126.17,125.9,125.92,1130.0,126.1096,126.1096,125.8397,125.8597,1130.0
2016-08-22 11:50:00,126.14,126.15,126.06,126.06,300.0,126.0796,126.0896,125.9996,125.9996,300.0
2016-08-22 12:00:00,126.09,126.09,125.99,125.99,921.0,126.0296,126.0296,125.9296,125.9296,921.0
2016-08-22 12:10:00,125.95,126.09,125.95,126.09,800.0,125.8897,126.0296,125.8897,126.0296,800.0
2016-08-22 12:20:00,126.27,126.63,126.24,126.48,1200.0,126.2095,126.5693,126.1795,126.4194,1200.0
2016-08-22 12:30:00,126.29,126.29,126.29,126.29,100.0,126.2295,126.2295,126.2295,126.2295,100.0
2016-08-22 12:40:00,126.32,126.33,126.22,126.23,700.0,126.2595,126.2695,126.1595,126.1695,700.0
2016-08-22 12:50:00,126.28,126.4,126.12,126.15,1400.0,126.2195,126.3395,126.0596,126.0896,1400.0
2016-08-22 13:00:00,126.15,126.15,126.15,126.15,0.0,126.0896,126.0896,126.0896,126.0896,0.0
2016-08-22 13:10:00,126.39,126.39,126.27,126.28,200.0,126.3295,126.3295,126.2095,126.2195,200.0
2016-08-22 13:20:00,126.26,126.28,126.12,126.23,3186.0,126.1995,126.2195,126.0596,126.1695,3186.0
2016-08-22 13:30:00,126.23,126.57,126.18,126.33,7945.0,126.1695,126.5094,126.1196,126.2695,7945.0
2016-08-22 13:40:00,126.27,126.93,126.22,126.9,9149.0,126.2095,126.8692,126.1595,126.8392,9149.0
2016-08-22 13:50:00,126.85,126.86,126.69,126.76,3645.0,126.7892,126.7992,126.6293,126.6993,3645.0
2016-08-22 14:00:00,126.85,126.85,126.71,126.79,900.0,126.7892,126.7892,126.6493,126.7293,900.0
2016-08-22 14:10:00,126.77,126.78,126.77,126.78,300.0,126.7093,126.7193,126.7093,126.7193,300.0
2016-08-22 14:20:00,126.83,126.83,126.72,126.73,800.0,126.7692,126.7692,126.6593,126.6693,800.0
2016-08-22 14:30:00,126.72,126.75,126.71,126.75,700.0,126.6593,126.6893,126.6493,126.6893,700.0
2016-08-22 14:40:00,126.77,126.87,126.77,126.84,877.0,126.7093,126.8092,126.7093,126.7792,877.0
2016-08-22 14:50:00,126.81,126.83,126.81,126.82,400.0,126.7493,126.7692,126.7493,126.7593,400.0
2016-08-22 15:00:00,126.81,126.88,126.81,126.88,600.0,126.7493,126.8192,126.7493,126.8192,600.0
2016-08-22 15:10:00,126.84,126.87,126.82,126.87,300.0,126.7792,126.8092,126.7593,126.8092,300.0
2016-08-22 15:20:00,126.89,126.94,126.83,126.86,1220.0,126.8292,126.8792,126.7692,126.7992,1220.0
2016-08-22 15:30:00,126.9,126.94,126.87,126.9,1500.0,126.8392,126.8792,126.8092,126.8392,1500.0
2016-08-22 15:40:00,126.87,126.89,126.78,126.83,3814.0,126.8092,126.8292,126.7193,126.7692,3814.0
2016-08-22 15:50:00,126.84,126.92,126.68,126.89,8913.0,126.7792,126.8592,126.6193,126.8292,8913.0
2016-08-23 09:30:00,127.16,128.28,127.16,127.9,6314.0,127.0991,128.2186,127.0991,127.8387,6314.0
2016-08-23 09:40:00,128.13,128.34,128.06,128.06,400.0,128.0686,128.2785,127.9987,127.9987,400.0
2016-08-23 09:50:00,128.16,128.34,128.16,128.26,1005.0,128.0986,128.2785,128.0986,128.1986,1005.0
2016-08-23 10:00:00,128.24,128.58,127.71,127.71,3426.0,128.1786,128.5184,127.6488,127.6488,3426.0
2016-08-23 10:10:00,127.58,127.8,127.56,127.71,1500.0,127.5189,127.7388,127.4989,127.6488,1500.0
2016-08-23 10:20:00,127.74,127.75,127.36,127.61,4942.0,127.6788,127.6888,127.299,127.5489,4942.0
2016-08-23 10:30:00,127.56,127.71,127.54,127.67,1500.0,127.4989,127.6488,127.4789,127.6088,1500.0
2016-08-23 10:40:00,127.66,127.91,127.66,127.91,900.0,127.5988,127.8487,127.5988,127.8487,900.0
2016-08-23 10:50:00,127.74,127.74,127.47,127.53,1600.0,127.6788,127.6788,127.4089,127.4689,1600.0
2016-08-23 11:00:00,127.59,127.67,127.35,127.35,1658.0,127.5289,127.6088,127.289,127.289,1658.0
2016-08-23 11:10:00,127.33,127.33,126.98,126.98,400.0,127.269,127.269,126.9192,126.9192,400.0
2016-08-23 11:20:00,127.04,127.2,127.02,127.14,1530.0,126.9791,127.1391,126.9592,127.0791,1530.0
2016-08-23 11:30:00,127.13,127.28,127.09,127.28,2200.0,127.0691,127.219,127.0291,127.219,2200.0
2016-08-23 11:40:00,127.37,127.43,127.24,127.33,2100.0,127.309,127.369,127.1791,127.269,2100.0
2016-08-23 11:50:00,127.27,127.32,127.16,127.19,1406.0,127.209,127.259,127.0991,127.1291,1406.0
2016-08-23 12:00:00,127.15,127.15,126.87,127.03,800.0,127.0891,127.0891,126.8092,126.9692,800.0
2016-08-23 12:10:00,126.99,127.07,126.99,126.99,400.0,126.9292,127.0091,126.9292,126.9292,400.0
2016-08-23 12:20:00,127.07,127.07,126.78,126.81,2300.0,127.0091,127.0091,126.7193,126.7493,2300.0
2016-08-23 12:30:00,126.82,127.0,126.82,126.94,500.0,126.7593,126.9392,126.7593,126.8792,500.0
2016-08-23 12:40:00,126.94,126.94,126.88,126.88,700.0,126.8792,126.8792,126.8192,126.8192,700.0
2016-08-23 12:50:00,126.88,126.88,126.81,126.86,1300.0,126.8192,126.8192,126.7493,126.7992,1300.0
2016-08-23 13:00:00,126.87,126.92,126.83,126.85,700.0,126.8092,126.8592,126.7692,126.7892,700.0
2016-08-23 13:10:00,126.85,127.02,126.85,127.02,1675.0,126.7892,126.9592,126.7892,126.9592,1675.0
2016-08-23 13:20:00,127.1,127.34,127.03,127.17,9700.0,127.0391,127.279,126.9692,127.1091,9700.0
2016-08-23 13:30:00,127.16,127.55,127.15,127.55,9700.0,127.0991,127.4889,127.0891,127.4889,9700.0
2016-08-23 13:40:00,127.51,127.68,127.41,127.63,11727.0,127.4489,127.6188,127.349,127.5689,11727.0
2016-08-23 13:50:00,127.57,127.82,127.4,127.57,12905.0,127.5089,127.7588,127.339,127.5089,12905.0
2016-08-23 14:00:00,127.55,127.61,127.26,127.31,15051.0,127.4889,127.5489,127.199,127.249,15051.0
2016-08-23 14:10:00,127.39,127.5,127.34,127.49,5200.0,127.329,127.4389,127.279,127.4289,5200.0
2016-08-23 14:20:00,127.45,127.49,127.36,127.36,2000.0,127.3889,127.4289,127.299,127.299,2000.0
2016-08-23 14:30:00,127.38,127.61,127.38,127.39,12604.0,127.319,127.5489,127.319,127.329,12604.0
2016-08-23 14:40:00,127.34,127.4,127.3,127.4,600.0,127.279,127.339,127.239,127.339,600.0
2016-08-23 14:50:00,127.4,127.4,127.33,127.33,300.0,127.339,127.339,127.269,127.269,300.0
2016-08-23 15:00:00,127.3,127.51,127.29,127.35,1300.0,127.239,127.4489,127.229,127.289,1300.0
2016-08-23 15:10:00,127.31,127.32,127.21,127.22,2500.0,127.249,127.259,127.1491,127.1591,2500.0
2016-08-23 15:20:00,127.21,127.31,127.0,127.14,1900.0,127.1491,127.249,126.9392,127.0791,1900.0
2016-08-23 15:30:00,127.24,127.26,127.12,127.16,1400.0,127.1791,127.199,127.0591,127.0991,1400.0
2016-08-23 15:40:00,127.16,127.47,127.08,127.36,4084.0,127.0991,127.4089,127.0191,127.299,4084.0
2016-08-23 15:50:00,127.36,127.43,127.1,127.18,10344.0,127.299,127.369,127.0391,127.1191,10344.0
2016-08-24 09:30:00,127.18,127.75,127.18,127.75,207.0,127.1191,127.6888,127.1191,127.6888,207.0
2016-08-24 09:40:00,127.75,127.75,127.75,127.75,0.0,127.6888,127.6888,127.6888,127.6888,0.0
2016-08-24 09:50:00,127.16,127.18,127.0,127.0,1300.0,127.0991,127.1191,126.9392,126.9392,1300.0
2016-08-24 10:00:00,126.99,126.99,126.76,126.81,1498.0,126.9292,126.9292,126.6993,126.7493,1498.0
2016-08-24 10:10:00,126.94,127.26,126.82,126.88,9553.0,126.8792,127.199,126.7593,126.8192,9553.0
2016-08-24 10:20:00,126.75,126.99,126.7,126.74,8300.0,126.6893,126.9292,126.6393,126.6793,8300.0
2016-08-24 10:30:00,126.72,126.87,126.53,126.75,10974.0,126.6593,126.8092,126.4694,126.6893,10974.0
2016-08-24 10:40:00,126.99,126.99,126.5,126.69,3968.0,126.9292,126.9292,126.4394,126.6293,3968.0
2016-08-24 10:50:00,126.73,126.73,126.73,126.73,100.0,126.6693,126.6693,126.6693,126.6693,100.0
2016-08-24 11:00:00,126.76,126.85,126.67,126.67,1400.0,126.6993,126.7892,126.6093,126.6093,1400.0
2016-08-24 11:10:00,126.83,126.85,126.75,126.85,2600.0,126.7692,126.7892,126.6893,126.7892,2600.0
2016-08-24 11:20:00,126.83,126.83,126.5,126.5,1000.0,126.7692,126.7692,126.4394,126.4394,1000.0
2016-08-24 11:30:00,126.32,126.57,126.32,126.57,600.0,126.2595,126.5094,126.2595,126.5094,600.0
2016-08-24 11:40:00,126.63,126.63,126.49,126.57,473.0,126.5693,126.5693,126.4294,126.5094,473.0
2016-08-24 11:50:00,126.55,126.55,126.55,126.55,100.0,126.4894,126.4894,126.4894,126.4894,100.0
2016-08-24 12:00:00,126.54,126.83,126.54,126.83,600.0,126.4794,126.7692,126.4794,126.7692,600.0
2016-08-24 12:10:00,126.72,126.73,126.7,126.73,1428.0,126.6593,126.6693,126.6393,126.6693,1428.0
2016-08-24 12:20:00,126.66,126.67,126.61,126.61,1200.0,126.5993,126.6093,126.5494,126.5494,1200.0
2016-08-24 12:30:00,126.61,126.72,126.55,126.66,500.0,126.5494,126.6593,126.4894,126.5993,500.0
2016-08-24 12:40:00,126.65,126.65,126.65,126.65,100.0,126.5893,126.5893,126.5893,126.5893,100.0
2016-08-24 12:50:00,126.73,126.82,126.6,126.82,700.0,126.6693,126.7593,126.5394,126.7593,700.0
2016-08-24 13:00:00,126.76,126.76,126.76,126.76,100.0,126.6993,126.6993,126.6993,126.6993,100.0
2016-08-24 13:10:00,126.78,126.78,126.78,126.78,100.0,126.7193,126.7193,126.7193,126.7193,100.0
2016-08-24 13:20:00,126.68,126.7,126.63,126.63,1000.0,126.6193,126.6393,126.5693,126.5693,1000.0
2016-08-24 13:30:00,126.63,126.63,126.58,126.59,300.0,126.5693,126.5693,126.5194,126.5294,300.0
2016-08-24 13:40:00,126.6,126.6,126.6,126.6,100.0,126.5394,126.5394,126.5394,126.5394,100.0
2016-08-24 13:50:00,126.65,126.77,126.62,126.77,600.0,126.5893,126.7093,126.5593,126.7093,600.0
2016-08-24 14:00:00,126.62,126.63,126.1,126.22,1500.0,126.5593,126.5693,126.0396,126.1595,1500.0
2016-08-24 14:10:00,126.22,126.32,126.22,126.27,300.0,126.1595,126.2595,126.1595,126.2095,300.0
2016-08-24 14:20:00,126.27,126.34,126.13,126.25,1401.0,126.2095,126.2795,126.0696,126.1895,1401.0
2016-08-24 14:30:00,126.42,126.56,126.14,126.38,2200.0,126.3594,126.4994,126.0796,126.3195,2200.0
2016-08-24 14:40:00,126.5,126.5,126.5,126.5,300.0,126.4394,126.4394,126.4394,126.4394,300.0
2016-08-24 14:50:00,126.5,126.53,126.42,126.48,800.0,126.4394,126.4694,126.3594,126.4194,800.0
2016-08-24 15:00:00,126.53,126.53,126.16,126.16,1300.0,126.4694,126.4694,126.0996,126.0996,1300.0
2016-08-24 15:10:00,126.13,126.39,126.12,126.39,2040.0,126.0696,126.3295,126.0596,126.3295,2040.0
2016-08-24 15:20:00,126.21,126.44,126.02,126.17,2500.0,126.1495,126.3794,125.9596,126.1096,2500.0
2016-08-24 15:30:00,126.31,126.31,126.09,126.09,1300.0,126.2495,126.2495,126.0296,126.0296,1300.0
2016-08-24 15:40:00,126.08,126.08,125.9,125.95,5451.0,126.0196,126.0196,125.8397,125.8897,5451.0
2016-08-24 15:50:00,125.96,126.1,125.82,126.1,14478.0,125.8997,126.0396,125.7597,126.0396,14478.0
2016-08-25 09:30:00,125.69,125.69,125.69,125.69,383.0,125.6298,125.6298,125.6298,125.6298,383.0
2016-08-25 09:40:00,126.44,127.03,126.44,126.64,1900.0,126.3794,126.9692,126.3794,126.5793,1900.0
2016-08-25 09:50:00,126.63,127.36,126.63,126.86,1900.0,126.5693,127.299,126.5693,126.7992,1900.0
2016-08-25 10:00:00,127.06,127.61,127.05,127.61,1800.0,126.9991,127.5489,126.9891,127.5489,1800.0
2016-08-25 10:10:00,127.68,128.2,127.37,128.18,2051.0,127.6188,128.1386,127.309,128.1186,2051.0
2016-08-25 10:20:00,128.2,128.2,127.91,127.95,3300.0,128.1386,128.1386,127.8487,127.8887,3300.0
2016-08-25 10:30:00,127.92,127.92,127.8,127.8,1600.0,127.8587,127.8587,127.7388,127.7388,1600.0
2016-08-25 10:40:00,127.78,127.79,127.39,127.46,3452.0,127.7188,127.7288,127.329,127.3989,3452.0
2016-08-25 10:50:00,127.5,127.5,127.32,127.38,7500.0,127.4389,127.4389,127.259,127.319,7500.0
2016-08-25 11:00:00,127.5,127.66,127.47,127.66,3300.0,127.4389,127.5988,127.4089,127.5988,3300.0
2016-08-25 11:10:00,127.62,128.16,127.61,128.16,2150.0,127.5589,128.0986,127.5489,128.0986,2150.0
2016-08-25 11:20:00,128.16,128.16,127.98,127.99,2000.0,128.0986,128.0986,127.9187,127.9287,2000.0
2016-08-25 11:30:00,128.0,128.0,127.84,127.84,5440.0,127.9387,127.9387,127.7788,127.7788,5440.0
2016-08-25 11:40:00,127.84,127.94,127.62,127.84,4700.0,127.7788,127.8787,127.5589,127.7788,4700.0
2016-08-25 11:50:00,127.81,128.0,127.58,127.86,9500.0,127.7488,127.9387,127.5189,127.7988,9500.0
2016-08-25 12:00:00,127.81,127.84,127.61,127.75,5200.0,127.7488,127.7788,127.5489,127.6888,5200.0
2016-08-25 12:10:00,127.75,127.88,127.75,127.88,1704.0,127.6888,127.8187,127.6888,127.8187,1704.0
2016-08-25 12:20:00,127.88,128.33,127.88,128.33,9108.0,127.8187,128.2685,127.8187,128.2685,9108.0
2016-08-25 12:30:00,128.33,128.5,128.29,128.35,4769.0,128.2685,128.4384,128.2285,128.2885,4769.0
2016-08-25 12:40:00,128.21,128.46,128.21,128.46,3224.0,128.1486,128.3985,128.1486,128.3985,3224.0
2016-08-25 12:50:00,128.4,128.7,128.27,128.61,8559.0,128.3385,128.6384,128.2086,128.5484,8559.0
2016-08-25 13:00:00,128.64,128.76,128.4,128.56,15120.0,128.5784,128.6983,128.3385,128.4984,15120.0
2016-08-25 13:10:00,128.52,128.74,128.49,128.6,15821.0,128.4584,128.6783,128.4285,128.5384,15821.0
2016-08-25 13:20:00,128.5,128.6,128.5,128.53,400.0,128.4384,128.5384,128.4384,128.4684,400.0
2016-08-25 13:30:00,128.65,128.74,128.6,128.71,10100.0,128.5884,128.6783,128.5384,128.6483,10100.0
2016-08-25 13:40:00,128.6,128.93,128.53,128.93,4525.0,128.5384,128.8682,128.4684,128.8682,4525.0
2016-08-25 13:50:00,128.76,129.01,128.75,128.86,3950.0,128.6983,128.9482,128.6883,128.7983,3950.0
2016-08-25 14:00:00,129.0,129.0,128.18,128.18,5450.0,128.9382,128.9382,128.1186,128.1186,5450.0
2016-08-25 14:10:00,128.35,128.35,127.96,127.96,1000.0,128.2885,128.2885,127.8987,127.8987,1000.0
2016-08-25 14:20:00,128.0,128.09,127.97,127.97,841.0,127.9387,128.0286,127.9087,127.9087,841.0
2016-08-25 14:30:00,127.97,128.17,127.97,128.07,1800.0,127.9087,128.1086,127.9087,128.0087,1800.0
2016-08-25 14:40:00,128.07,128.12,127.55,127.55,2300.0,128.0087,128.0586,127.4889,127.4889,2300.0
2016-08-25 14:50:00,127.34,127.34,126.91,126.92,4450.0,127.279,127.279,126.8492,126.8592,4450.0
2016-08-25 15:00:00,127.11,127.25,127.11,127.23,2289.0,127.0491,127.189,127.0491,127.1691,2289.0
2016-08-25 15:10:00,127.36,127.58,127.36,127.52,3200.0,127.299,127.5189,127.299,127.4589,3200.0
2016-08-25 15:20:00,127.62,127.75,127.62,127.75,1300.0,127.5589,127.6888,127.5589,127.6888,1300.0
2016-08-25 15:30:00,127.64,127.66,127.34,127.64,6174.0,127.5789,127.5988,127.279,127.5789,6174.0
2016-08-25 15:40:00,127.67,127.86,127.43,127.7,12091.0,127.6088,127.7988,127.369,127.6388,12091.0
2016-08-25 15:50:00,127.7,127.81,127.51,127.81,13750.0,127.6388,127.7488,127.4489,127.7488,13750.0
2016-08-26 09:30:00,128.04,129.0,127.78,128.03,2304.0,127.9787,128.9382,127.7188,127.9687,2304.0
2016-08-26 09:40:00,128.76,128.84,128.06,128.37,1581.0,128.6983,128.7783,127.9987,128.3085,1581.0
2016-08-26 09:50:00,128.8,128.83,128.45,128.45,300.0,128.7383,128.7683,128.3885,128.3885,300.0
2016-08-26 10:00:00,128.51,128.59,128.28,128.29,2300.0,128.4484,128.5284,128.2186,128.2285,2300.0
2016-08-26 10:10:00,128.29,128.97,128.03,128.77,3100.0,128.2285,128.9082,127.9687,128.7083,3100.0
2016-08-26 10:20:00,128.51,128.93,128.51,128.8,1755.0,128.4484,128.8682,128.4484,128.7383,1755.0
2016-08-26 10:30:00,128.71,128.71,128.12,128.26,2500.0,128.6483,128.6483,128.0586,128.1986,2500.0
2016-08-26 10:40:00,128.28,128.39,128.18,128.32,1900.0,128.2186,128.3285,128.1186,128.2585,1900.0
2016-08-26 10:50:00,128.3,128.45,128.01,128.03,16153.0,128.2385,128.3885,127.9487,127.9687,16153.0
2016-08-26 11:00:00,128.0,128.04,127.65,127.81,8161.0,127.9387,127.9787,127.5889,127.7488,8161.0
2016-08-26 11:10:00,127.84,127.94,127.52,127.84,12857.0,127.7788,127.8787,127.4589,127.7788,12857.0
2016-08-26 11:20:00,127.91,127.91,127.51,127.59,5302.0,127.8487,127.8487,127.4489,127.5289,5302.0
2016-08-26 11:30:00,127.56,127.56,127.49,127.51,1600.0,127.4989,127.4989,127.4289,127.4489,1600.0
2016-08-26 11:40:00,127.51,127.58,127.3,127.38,6300.0,127.4489,127.5189,127.239,127.319,6300.0
2016-08-26 11:50:00,127.37,127.37,126.84,127.0,3840.0,127.309,127.309,126.7792,126.9392,3840.0
2016-08-26 12:00:00,126.81,126.81,126.32,126.32,3620.0,126.7493,126.7493,126.2595,126.2595,3620.0
2016-08-26 12:10:00,126.32,126.32,126.14,126.14,400.0,126.2595,126.2595,126.0796,126.0796,400.0
2016-08-26 12:20:00,126.19,126.19,126.14,126.14,400.0,126.1296,126.1296,126.0796,126.0796,400.0
2016-08-26 12:30:00,126.16,126.36,126.16,126.36,500.0,126.0996,126.2995,126.0996,126.2995,500.0
2016-08-26 12:40:00,126.42,126.7,126.39,126.39,400.0,126.3594,126.6393,126.3295,126.3295,400.0
2016-08-26 12:50:00,126.35,126.47,126.35,126.47,500.0,126.2895,126.4094,126.2895,126.4094,500.0
2016-08-26 13:00:00,126.43,126.43,126.42,126.42,300.0,126.3694,126.3694,126.3594,126.3594,300.0
2016-08-26 13:10:00,126.49,126.49,126.39,126.46,1700.0,126.4294,126.4294,126.3295,126.3994,1700.0
2016-08-26 13:20:00,126.41,126.54,126.38,126.53,600.0,126.3494,126.4794,126.3195,126.4694,600.0
2016-08-26 13:30:00,126.54,126.6,126.33,126.45,7200.0,126.4794,126.5394,126.2695,126.3894,7200.0
2016-08-26 13:40:00,126.55,126.61,126.51,126.51,2000.0,126.4894,126.5494,126.4494,126.4494,2000.0
2016-08-26 13:50:00,126.56,126.56,126.43,126.49,2100.0,126.4994,126.4994,126.3694,126.4294,2100.0
2016-08-26 14:00:00,126.47,126.48,126.2,126.2,1700.0,126.4094,126.4194,126.1395,126.1395,1700.0
2016-08-26 14:10:00,126.4,126.41,126.03,126.03,1800.0,126.3395,126.3494,125.9696,125.9696,1800.0
2016-08-26 14:20:00,125.92,126.04,125.9,125.92,1200.0,125.8597,125.9796,125.8397,125.8597,1200.0
2016-08-26 14:30:00,125.9,126.1,125.9,126.1,600.0,125.8397,126.0396,125.8397,126.0396,600.0
2016-08-26 14:40:00,126.0,126.28,126.0,126.28,400.0,125.9396,126.2195,125.9396,126.2195,400.0
2016-08-26 14:50:00,126.24,126.25,126.12,126.19,602.0,126.1795,126.1895,126.0596,126.1296,602.0
2016-08-26 15:00:00,126.3,126.33,126.27,126.27,900.0,126.2395,126.2695,126.2095,126.2095,900.0
2016-08-26 15:10:00,126.26,126.35,126.26,126.35,400.0,126.1995,126.2895,126.1995,126.2895,400.0
2016-08-26 15:20:00,126.36,126.75,126.16,126.75,2400.0,126.2995,126.6893,126.0996,126.6893,2400.0
2016-08-26 15:30:00,126.82,126.82,126.71,126.71,300.0,126.7593,126.7593,126.6493,126.6493,300.0
2016-08-26 15:40:00,126.89,126.97,126.79,126.91,2042.0,126.8292,126.9092,126.7293,126.8492,2042.0
2016-08-26 15:50:00,126.94,127.02,126.62,126.75,7931.0,126.8792,126.9592,126.5593,126.6893,7931.0
2016-08-29 09:30:00,127.01,127.8,126.9,126.91,761.0,126.9492,127.7388,126.8392,126.8492,761.0
2016-08-29 09:40:00,127.69,127.85,127.58,127.8,2800.0,127.6288,127.7888,127.5189,127.7388,2800.0
2016-08-29 09:50:00,127.8,127.81,127.8,127.81,200.0,127.7388,127.7488,127.7388,127.7488,200.0
2016-08-29 10:00:00,127.83,128.08,127.83,127.99,1600.0,127.7688,128.0186,127.7688,127.9287,1600.0
2016-08-29 10:10:00,128.0,128.01,127.96,128.01,1600.0,127.9387,127.9487,127.8987,127.9487,1600.0
2016-08-29 10:20:00,128.01,128.01,127.79,127.79,1700.0,127.9487,127.9487,127.7288,127.7288,1700.0
2016-08-29 10:30:00,127.88,127.88,127.5,127.5,1400.0,127.8187,127.8187,127.4389,127.4389,1400.0
2016-08-29 10:40:00,127.68,127.75,127.16,127.38,2300.0,127.6188,127.6888,127.0991,127.319,2300.0
2016-08-29 10:50:00,127.44,127.51,127.19,127.31,4598.0,127.379,127.4489,127.1291,127.249,4598.0
2016-08-29 11:00:00,127.3,127.43,126.98,127.01,9617.0,127.239,127.369,126.9192,126.9492,9617.0
2016-08-29 11:10:00,127.16,127.43,127.15,127.39,15017.0,127.0991,127.369,127.0891,127.329,15017.0
2016-08-29 11:20:00,127.42,127.65,127.4,127.5,2200.0,127.359,127.5889,127.339,127.4389,2200.0
2016-08-29 11:30:00,127.56,127.79,127.51,127.52,5545.0,127.4989,127.7288,127.4489,127.4589,5545.0
2016-08-29 11:40:00,127.57,127.75,127.57,127.75,200.0,127.5089,127.6888,127.5089,127.6888,200.0
2016-08-29 11:50:00,127.8,127.8,127.8,127.8,100.0,127.7388,127.7388,127.7388,127.7388,100.0
2016-08-29 12:00:00,127.9,127.9,127.58,127.8,4651.0,127.8387,127.8387,127.5189,127.7388,4651.0
2016-08-29 12:10:00,127.77,127.78,127.77,127.77,1200.0,127.7088,127.7188,127.7088,127.7088,1200.0
2016-08-29 12:20:00,127.77,127.77,127.72,127.72,847.0,127.7088,127.7088,127.6588,127.6588,847.0
2016-08-29 12:30:00,127.8,127.8,127.8,127.8,300.0,127.7388,127.7388,127.7388,127.7388,300.0
2016-08-29 12:40:00,127.8,127.8,127.73,127.75,1100.0,127.7388,127.7388,127.6688,127.6888,1100.0
2016-08-29 12:50:00,127.75,127.85,127.75,127.81,800.0,127.6888,127.7888,127.6888,127.7488,800.0
2016-08-29 13:00:00,127.8,127.83,127.8,127.83,500.0,127.7388,127.7688,127.7388,127.7688,500.0
2016-08-29 13:10:00,127.8,127.8,127.76,127.76,1000.0,127.7388,127.7388,127.6988,127.6988,1000.0
2016-08-29 13:20:00,127.79,127.8,127.79,127.8,600.0,127.7288,127.7388,127.7288,127.7388,600.0
2016-08-29 13:30:00,127.81,127.82,127.75,127.75,2400.0,127.7488,127.7588,127.6888,127.6888,2400.0
2016-08-29 13:40:00,127.8,127.8,127.8,127.8,200.0,127.7388,127.7388,127.7388,127.7388,200.0
2016-08-29 13:50:00,127.89,127.9,127.82,127.87,3431.0,127.8287,127.8387,127.7588,127.8087,3431.0
2016-08-29 14:00:00,127.87,127.87,127.79,127.84,1125.0,127.8087,127.8087,127.7288,127.7788,1125.0
2016-08-29 14:10:00,127.86,127.86,127.71,127.73,1321.0,127.7988,127.7988,127.6488,127.6688,1321.0
2016-08-29 14:20:00,127.73,127.75,127.69,127.69,1200.0,127.6688,127.6888,127.6288,127.6288,1200.0
2016-08-29 14:30:00,127.69,127.77,127.6,127.6,4644.0,127.6288,127.7088,127.5389,127.5389,4644.0
2016-08-29 14:40:00,127.59,127.59,127.27,127.27,1000.0,127.5289,127.5289,127.209,127.209,1000.0
2016-08-29 14:50:00,127.28,127.43,127.28,127.38,1500.0,127.219,127.369,127.219,127.319,1500.0
2016-08-29 15:00:00,127.38,127.38,127.3,127.3,300.0,127.319,127.319,127.239,127.239,300.0
2016-08-29 15:10:00,127.17,127.3,127.17,127.17,2010.0,127.1091,127.239,127.1091,127.1091,2010.0
2016-08-29 15:20:00,127.17,127.18,126.9,126.9,1400.0,127.1091,127.1191,126.8392,126.8392,1400.0
2016-08-29 15:30:00,126.97,126.98,126.9,126.98,1829.0,126.9092,126.9192,126.8392,126.9192,1829.0
2016-08-29 15:40:00,126.96,127.0,126.92,127.0,1300.0,126.8992,126.9392,126.8592,126.9392,1300.0
2016-08-29 15:50:00,126.92,127.1,126.86,127.09,8085.0,126.8592,127.0391,126.7992,127.0291,8085.0
2016-08-30 09:30:00,127.74,127.89,127.48,127.76,3942.0,127.6788,127.8287,127.4189,127.6988,3942.0
2016-08-30 09:40:00,127.76,127.84,127.21,127.64,3936.0,127.6988,127.7788,127.1491,127.5789,3936.0
2016-08-30 09:50:00,127.64,127.73,127.47,127.73,1200.0,127.5789,127.6688,127.4089,127.6688,1200.0
2016-08-30 10:00:00,127.7,127.89,127.43,127.43,2440.0,127.6388,127.8287,127.369,127.369,2440.0
2016-08-30 10:10:00,127.42,127.63,127.22,127.22,1200.0,127.359,127.5689,127.1591,127.1591,1200.0
2016-08-30 10:20:00,127.23,127.7,127.15,127.68,7454.0,127.1691,127.6388,127.0891,127.6188,7454.0
2016-08-30 10:30:00,127.68,127.75,127.41,127.63,1400.0,127.6188,127.6888,127.349,127.5689,1400.0
2016-08-30 10:40:00,127.62,128.0,127.62,128.0,898.0,127.5589,127.9387,127.5589,127.9387,898.0
2016-08-30 10:50:00,128.04,128.04,127.87,128.02,1500.0,127.9787,127.9787,127.8087,127.9587,1500.0
2016-08-30 11:00:00,127.9,128.1,127.9,128.06,2100.0,127.8387,128.0386,127.8387,127.9987,2100.0
2016-08-30 11:10:00,128.12,128.15,128.06,128.15,1700.0,128.0586,128.0886,127.9987,128.0886,1700.0
2016-08-30 11:20:00,128.09,128.15,127.95,127.95,1400.0,128.0286,128.0886,127.8887,127.8887,1400.0
2016-08-30 11:30:00,128.0,128.02,127.79,127.98,2000.0,127.9387,127.9587,127.7288,127.9187,2000.0
2016-08-30 11:40:00,127.94,127.94,127.91,127.91,300.0,127.8787,127.8787,127.8487,127.8487,300.0
2016-08-30 11:50:00,128.03,128.07,128.03,128.07,800.0,127.9687,128.0087,127.9687,128.0087,800.0
2016-08-30 12:00:00,128.0,128.11,127.96,127.96,1700.0,127.9387,128.0486,127.8987,127.8987,1700.0
2016-08-30 12:10:00,128.0,128.0,127.9,127.99,2069.0,127.9387,127.9387,127.8387,127.9287,2069.0
2016-08-30 12:20:00,127.99,127.99,127.9,127.93,600.0,127.9287,127.9287,127.8387,127.8687,600.0
2016-08-30 12:30:00,127.87,127.9,127.82,127.82,800.0,127.8087,127.8387,127.7588,127.7588,800.0
2016-08-30 12:40:00,127.82,127.9,127.82,127.88,400.0,127.7588,127.8387,127.7588,127.8187,400.0
2016-08-30 12:50:00,127.9,127.96,127.84,127.96,1236.0,127.8387,127.8987,127.7788,127.8987,1236.0
2016-08-30 13:00:00,127.86,128.0,127.86,127.98,800.0,127.7988,127.9387,127.7988,127.9187,800.0
2016-08-30 13:10:00,128.02,128.02,128.01,128.01,1000.0,127.9587,127.9587,127.9487,127.9487,1000.0
2016-08-30 13:20:00,128.0,128.0,127.89,127.89,900.0,127.9387,127.9387,127.8287,127.8287,900.0
2016-08-30 13:30:00,127.96,127.98,127.95,127.98,200.0,127.8987,127.9187,127.8887,127.9187,200.0
2016-08-30 13:40:00,127.98,128.0,127.8,128.0,2300.0,127.9187,127.9387,127.7388,127.9387,2300.0
2016-08-30 13:50:00,128.0,128.15,128.0,128.15,600.0,127.9387,128.0886,127.9387,128.0886,600.0
2016-08-30 14:00:00,128.04,128.08,127.83,127.87,1900.0,127.9787,128.0186,127.7688,127.8087,1900.0
2016-08-30 14:10:00,127.92,127.92,127.77,127.79,1834.0,127.8587,127.8587,127.7088,127.7288,1834.0
2016-08-30 14:20:00,127.83,128.0,127.83,127.98,2537.0,127.7688,127.9387,127.7688,127.9187,2537.0
2016-08-30 14:30:00,127.99,128.0,127.96,127.96,2000.0,127.9287,127.9387,127.8987,127.8987,2000.0
2016-08-30 14:40:00,128.08,128.08,128.02,128.02,1300.0,128.0186,128.0186,127.9587,127.9587,1300.0
2016-08-30 14:50:00,128.03,128.06,127.95,128.01,2287.0,127.9687,127.9987,127.8887,127.9487,2287.0
2016-08-30 15:00:00,127.95,128.04,127.95,127.99,2300.0,127.8887,127.9787,127.8887,127.9287,2300.0
2016-08-30 15:10:00,127.96,127.99,127.95,127.99,500.0,127.8987,127.9287,127.8887,127.9287,500.0
2016-08-30 15:20:00,127.99,128.04,127.99,128.02,1200.0,127.9287,127.9787,127.9287,127.9587,1200.0
2016-08-30 15:30:00,128.06,128.43,128.06,128.42,5067.0,127.9987,128.3685,127.9987,128.3585,5067.0
2016-08-30 15:40:00,128.41,128.42,128.09,128.09,3590.0,128.3485,128.3585,128.0286,128.0286,3590.0
2016-08-30 15:50:00,128.09,128.31,128.0,128.29,16142.0,128.0286,128.2485,127.9387,128.2285,16142.0
2016-08-31 09:30:00,128.59,128.66,127.28,127.28,3516.0,128.5284,128.5984,127.219,127.219,3516.0
2016-08-31 09:40:00,127.63,127.89,127.29,127.89,3389.0,127.5689,127.8287,127.229,127.8287,3389.0
2016-08-31 09:50:00,127.98,128.14,127.89,128.1,6795.0,127.9187,128.0786,127.8287,128.0386,6795.0
2016-08-31 10:00:00,128.27,128.3,127.74,127.88,3600.0,128.2086,128.2385,127.6788,127.8187,3600.0
2016-08-31 10:10:00,127.86,127.96,127.75,127.75,1100.0,127.7988,127.8987,127.6888,127.6888,1100.0
2016-08-31 10:20:00,127.75,127.75,127.59,127.7,910.0,127.6888,127.6888,127.5289,127.6388,910.0
2016-08-31 10:30:00,127.61,127.69,127.44,127.44,2000.0,127.5489,127.6288,127.379,127.379,2000.0
2016-08-31 10:40:00,127.46,127.46,127.35,127.41,700.0,127.3989,127.3989,127.289,127.349,700.0
2016-08-31 10:50:00,127.41,127.72,127.41,127.63,1800.0,127.349,127.6588,127.349,127.5689,1800.0
2016-08-31 11:00:00,127.78,127.79,127.6,127.69,1100.0,127.7188,127.7288,127.5389,127.6288,1100.0
2016-08-31 11:10:00,127.69,128.02,127.69,128.02,1300.0,127.6288,127.9587,127.6288,127.9587,1300.0
2016-08-31 11:20:00,127.91,128.26,127.9,128.17,1100.0,127.8487,128.1986,127.8387,128.1086,1100.0
2016-08-31 11:30:00,128.04,128.04,127.79,128.02,1816.0,127.9787,127.9787,127.7288,127.9587,1816.0
2016-08-31 11:40:00,127.97,128.18,127.97,128.08,1109.0,127.9087,128.1186,127.9087,128.0186,1109.0
2016-08-31 11:50:00,128.14,128.15,127.98,128.04,1300.0,128.0786,128.0886,127.9187,127.9787,1300.0
2016-08-31 12:00:00,127.84,127.93,127.83,127.93,600.0,127.7788,127.8687,127.7688,127.8687,600.0
2016-08-31 12:10:00,127.95,127.95,127.78,127.78,700.0,127.8887,127.8887,127.7188,127.7188,700.0
2016-08-31 12:20:00,127.76,127.76,127.55,127.58,400.0,127.6988,127.6988,127.4889,127.5189,400.0
2016-08-31 12:30:00,127.55,127.55,127.33,127.39,600.0,127.4889,127.4889,127.269,127.329,600.0
2016-08-31 12:40:00,127.59,127.67,127.58,127.67,200.0,127.5289,127.6088,127.5189,127.6088,200.0
2016-08-31 12:50:00,127.63,127.63,127.63,127.63,100.0,127.5689,127.5689,127.5689,127.5689,100.0
2016-08-31 13:00:00,127.72,127.72,127.54,127.54,900.0,127.6588,127.6588,127.4789,127.4789,900.0
2016-08-31 13:10:00,127.39,127.39,127.39,127.39,100.0,127.329,127.329,127.329,127.329,100.0
2016-08-31 13:20:00,127.44,127.53,127.42,127.53,369.0,127.379,127.4689,127.359,127.4689,369.0
2016-08-31 13:30:00,127.51,127.58,127.51,127.58,497.0,127.4489,127.5189,127.4489,127.5189,497.0
2016-08-31 13:40:00,127.69,127.8,127.69,127.71,1400.0,127.6288,127.7388,127.6288,127.6488,1400.0
2016-08-31 13:50:00,127.71,127.71,127.71,127.71,0.0,127.6488,127.6488,127.6488,127.6488,0.0
2016-08-31 14:00:00,127.54,127.95,127.54,127.86,1035.0,127.4789,127.8887,127.4789,127.7988,1035.0
2016-08-31 14:10:00,127.81,128.04,127.81,127.94,1700.0,127.7488,127.9787,127.7488,127.8787,1700.0
2016-08-31 14:20:00,127.95,127.95,127.82,127.82,903.0,127.8887,127.8887,127.7588,127.7588,903.0
2016-08-31 14:30:00,127.9,128.03,127.86,128.03,800.0,127.8387,127.9687,127.7988,127.9687,800.0
2016-08-31 14:40:00,127.9,127.9,127.84,127.85,512.0,127.8387,127.8387,127.7788,127.7888,512.0
2016-08-31 14:50:00,127.81,128.08,127.81,127.92,1200.0,127.7488,128.0186,127.7488,127.8587,1200.0
2016-08-31 15:00:00,127.97,128.07,127.97,128.07,500.0,127.9087,128.0087,127.9087,128.0087,500.0
2016-08-31 15:10:00,128.11,128.18,127.87,127.87,3200.0,128.0486,128.1186,127.8087,127.8087,3200.0
2016-08-31 15:20:00,127.9,127.96,127.88,127.91,900.0,127.8387,127.8987,127.8187,127.8487,900.0
2016-08-31 15:30:00,127.96,127.96,127.79,127.83,900.0,127.8987,127.8987,127.7288,127.7688,900.0
2016-08-31 15:40:00,127.88,128.09,127.88,128.08,2476.0,127.8187,128.0286,127.8187,128.0186,2476.0
2016-08-31 15:50:00,127.99,128.08,127.82,127.84,34422.0,127.9287,128.0186,127.7588,127.7788,34422.0
2016-09-01 09:30:00,127.47,128.66,127.47,128.64,5663.0,127.4089,128.5984,127.4089,128.5784,5663.0
2016-09-01 09:40:00,128.48,128.77,128.31,128.77,1405.0,128.4185,128.7083,128.2485,128.7083,1405.0
2016-09-01 09:50:00,128.76,128.76,128.22,128.42,9855.0,128.6983,128.6983,128.1586,128.3585,9855.0
2016-09-01 10:00:00,128.41,128.9,128.3,128.73,3600.0,128.3485,128.8383,128.2385,128.6683,3600.0
2016-09-01 10:10:00,128.88,129.0,128.77,128.95,19260.0,128.8183,128.9382,128.7083,128.8882,19260.0
2016-09-01 10:20:00,128.86,128.87,127.98,127.98,8204.0,128.7983,128.8083,127.9187,127.9187,8204.0
2016-09-01 10:30:00,128.0,128.03,127.54,127.54,3930.0,127.9387,127.9687,127.4789,127.4789,3930.0
2016-09-01 10:40:00,127.62,127.94,127.62,127.94,1600.0,127.5589,127.8787,127.5589,127.8787,1600.0
2016-09-01 10:50:00,127.89,128.0,127.84,127.84,2614.0,127.8287,127.9387,127.7788,127.7788,2614.0
2016-09-01 11:00:00,127.8,127.84,127.62,127.83,1000.0,127.7388,127.7788,127.5589,127.7688,1000.0
2016-09-01 11:10:00,127.85,128.0,127.81,127.85,3600.0,127.7888,127.9387,127.7488,127.7888,3600.0
2016-09-01 11:20:00,127.99,128.37,127.99,128.34,4700.0,127.9287,128.3085,127.9287,128.2785,4700.0
2016-09-01 11:30:00,128.34,128.36,128.16,128.36,800.0,128.2785,128.2985,128.0986,128.2985,800.0
2016-09-01 11:40:00,128.58,128.67,128.47,128.52,2700.0,128.5184,128.6084,128.4085,128.4584,2700.0
2016-09-01 11:50:00,128.51,128.86,128.49,128.7,3700.0,128.4484,128.7983,128.4285,128.6384,3700.0
2016-09-01 12:00:00,128.64,128.7,128.46,128.46,2894.0,128.5784,128.6384,128.3985,128.3985,2894.0
2016-09-01 12:10:00,128.63,128.7,128.6,128.69,2920.0,128.5684,128.6384,128.5384,128.6284,2920.0
2016-09-01 12:20:00,128.69,128.91,128.69,128.91,19599.0,128.6284,128.8483,128.6284,128.8483,19599.0
2016-09-01 12:30:00,128.91,129.54,128.87,129.27,16899.0,128.8483,129.4779,128.8083,129.2081,16899.0
2016-09-01 12:40:00,129.3,129.3,129.19,129.24,4906.0,129.2381,129.2381,129.1281,129.1781,4906.0
2016-09-01 12:50:00,129.22,129.26,129.15,129.15,8601.0,129.1581,129.1981,129.0881,129.0881,8601.0
2016-09-01 13:00:00,129.15,129.21,129.11,129.15,7925.0,129.0881,129.1481,129.0482,129.0881,7925.0
2016-09-01 13:10:00,129.12,129.25,129.12,129.25,3230.0,129.0581,129.1881,129.0581,129.1881,3230.0
2016-09-01 13:20:00,129.23,129.49,129.23,129.47,10004.0,129.1681,129.428,129.1681,129.408,10004.0
2016-09-01 13:30:00,129.47,129.58,129.47,129.52,2200.0,129.408,129.5179,129.408,129.458,2200.0
2016-09-01 13:40:00,129.53,129.85,129.41,129.69,5000.0,129.468,129.7878,129.348,129.6279,5000.0
2016-09-01 13:50:00,129.64,129.82,129.59,129.67,3219.0,129.5779,129.7578,129.5279,129.6079,3219.0
2016-09-01 14:00:00,129.59,129.82,129.47,129.81,2520.0,129.5279,129.7578,129.408,129.7478,2520.0
2016-09-01 14:10:00,129.8,129.95,129.7,129.95,4000.0,129.7378,129.8878,129.6379,129.8878,4000.0
2016-09-01 14:20:00,129.95,129.95,129.8,129.92,5174.0,129.8878,129.8878,129.7378,129.8578,5174.0
2016-09-01 14:30:00,129.95,129.95,129.8,129.8,3544.0,129.8878,129.8878,129.7378,129.7378,3544.0
2016-09-01 14:40:00,129.87,129.95,129.8,129.8,2873.0,129.8078,129.8878,129.7378,129.7378,2873.0
2016-09-01 14:50:00,129.94,129.94,129.81,129.91,1700.0,129.8778,129.8778,129.7478,129.8478,1700.0
2016-09-01 15:00:00,129.83,129.88,129.6,129.6,3209.0,129.7678,129.8178,129.5379,129.5379,3209.0
2016-09-01 15:10:00,129.71,129.81,129.58,129.74,4760.0,129.6479,129.7478,129.5179,129.6779,4760.0
2016-09-01 15:20:00,129.69,129.75,129.55,129.63,3300.0,129.6279,129.6878,129.4879,129.5679,3300.0
2016-09-01 15:30:00,129.74,129.77,129.61,129.69,6200.0,129.6779,129.7078,129.5479,129.6279,6200.0
2016-09-01 15:40:00,129.68,129.8,129.61,129.64,5190.0,129.6179,129.7378,129.5479,129.5779,5190.0
2016-09-01 15:50:00,129.64,129.95,129.62,129.94,15371.0,129.5779,129.8878,129.5579,129.8778,15371.0
2016-09-02 09:30:00,130.08,131.22,130.08,130.63,4188.0,130.0177,131.1571,130.0177,130.5674,4188.0
2016-09-02 09:40:00,130.62,130.91,130.56,130.56,400.0,130.5574,130.8473,130.4975,130.4975,400.0
2016-09-02 09:50:00,130.91,131.32,130.91,131.13,4806.0,130.8473,131.2571,130.8473,131.0672,4806.0
2016-09-02 10:00:00,131.48,131.58,131.32,131.36,1852.0,131.417,131.517,131.2571,131.2971,1852.0
2016-09-02 10:10:00,131.55,131.55,131.2,131.32,600.0,131.487,131.487,131.1372,131.2571,600.0
2016-09-02 10:20:00,131.32,131.71,131.32,131.71,1478.0,131.2571,131.6469,131.2571,131.6469,1478.0
2016-09-02 10:30:00,131.7,131.78,131.49,131.64,800.0,131.6369,131.7169,131.427,131.5769,800.0
2016-09-02 10:40:00,131.64,131.69,131.28,131.28,5390.0,131.5769,131.6269,131.2171,131.2171,5390.0
2016-09-02 10:50:00,131.27,131.53,131.27,131.35,923.0,131.2071,131.467,131.2071,131.2871,923.0
2016-09-02 11:00:00,131.43,131.6,131.43,131.5,2000.0,131.367,131.537,131.367,131.437,2000.0
2016-09-02 11:10:00,131.56,131.57,131.45,131.45,800.0,131.497,131.507,131.387,131.387,800.0
2016-09-02 11:20:00,131.42,131.53,131.26,131.29,2100.0,131.357,131.467,131.1971,131.2271,2100.0
2016-09-02 11:30:00,131.27,131.37,131.18,131.28,2000.0,131.2071,131.3071,131.1172,131.2171,2000.0
2016-09-02 11:40:00,131.29,131.32,131.29,131.32,800.0,131.2271,131.2571,131.2271,131.2571,800.0
2016-09-02 11:50:00,131.32,131.61,131.32,131.48,1300.0,131.2571,131.547,131.2571,131.417,1300.0
2016-09-02 12:00:00,131.44,131.56,131.35,131.44,2400.0,131.377,131.497,131.2871,131.377,2400.0
2016-09-02 12:10:00,131.41,131.41,131.36,131.38,700.0,131.3471,131.3471,131.2971,131.3171,700.0
2016-09-02 12:20:00,131.27,131.32,131.2,131.2,832.0,131.2071,131.2571,131.1372,131.1372,832.0
2016-09-02 12:30:00,131.35,131.37,131.35,131.37,1300.0,131.2871,131.3071,131.2871,131.3071,1300.0
2016-09-02 12:40:00,131.38,131.51,131.32,131.51,1445.0,131.3171,131.447,131.2571,131.447,1445.0
2016-09-02 12:50:00,131.57,131.88,131.57,131.78,3228.0,131.507,131.8168,131.507,131.7169,3228.0
2016-09-02 13:00:00,131.67,131.76,131.67,131.73,1744.0,131.6069,131.6969,131.6069,131.6669,1744.0
2016-09-02 13:10:00,131.66,131.7,131.25,131.25,2511.0,131.5969,131.6369,131.1871,131.1871,2511.0
2016-09-02 13:20:00,131.21,131.31,130.83,130.84,1674.0,131.1471,131.2471,130.7673,130.7773,1674.0
2016-09-02 13:30:00,130.94,130.94,130.88,130.93,1000.0,130.8773,130.8773,130.8173,130.8673,1000.0
2016-09-02 13:40:00,130.89,130.89,130.77,130.86,1000.0,130.8273,130.8273,130.7074,130.7973,1000.0
2016-09-02 13:50:00,131.18,131.45,131.18,131.44,800.0,131.1172,131.387,131.1172,131.377,800.0
2016-09-02 14:00:00,131.39,131.48,131.29,131.48,1670.0,131.3271,131.417,131.2271,131.417,1670.0
2016-09-02 14:10:00,131.48,131.67,131.41,131.67,3822.0,131.417,131.6069,131.3471,131.6069,3822.0
2016-09-02 14:20:00,131.65,131.67,131.59,131.64,3041.0,131.5869,131.6069,131.527,131.5769,3041.0
2016-09-02 14:30:00,131.59,131.67,131.55,131.59,1300.0,131.527,131.6069,131.487,131.527,1300.0
2016-09-02 14:40:00,131.73,131.87,131.7,131.75,2407.0,131.6669,131.8068,131.6369,131.6869,2407.0
2016-09-02 14:50:00,131.75,131.99,131.74,131.91,3149.0,131.6869,131.9268,131.6769,131.8468,3149.0
2016-09-02 15:00:00,131.88,131.96,131.81,131.88,1900.0,131.8168,131.8968,131.7469,131.8168,1900.0
2016-09-02 15:10:00,131.87,132.1,131.87,132.07,5182.0,131.8068,132.0367,131.8068,132.0067,5182.0
2016-09-02 15:20:00,132.04,132.05,131.94,132.05,2941.0,131.9768,131.9867,131.8768,131.9867,2941.0
2016-09-02 15:30:00,132.01,132.04,131.98,132.02,3600.0,131.9468,131.9768,131.9168,131.9568,3600.0
2016-09-02 15:40:00,132.04,132.16,132.03,132.04,4702.0,131.9768,132.0967,131.9668,131.9768,4702.0
2016-09-02 15:50:00,132.03,132.36,131.99,132.36,12313.0,131.9668,132.2966,131.9268,132.2966,12313.0
2016-09-06 09:30:00,132.16,132.42,132.01,132.01,2952.0,132.0967,132.3566,131.9468,131.9468,2952.0
2016-09-06 09:40:00,132.04,132.04,132.04,132.04,101.0,131.9768,131.9768,131.9768,131.9768,101.0
2016-09-06 09:50:00,132.04,132.04,132.04,132.04,0.0,131.9768,131.9768,131.9768,131.9768,0.0
2016-09-06 10:00:00,132.22,132.22,131.9,131.9,1644.0,132.1567,132.1567,131.8368,131.8368,1644.0
2016-09-06 10:10:00,131.95,131.95,131.46,131.55,4002.0,131.8868,131.8868,131.397,131.487,4002.0
2016-09-06 10:20:00,131.44,131.76,131.44,131.76,900.0,131.377,131.6969,131.377,131.6969,900.0
2016-09-06 10:30:00,131.89,131.9,131.65,131.72,1600.0,131.8268,131.8368,131.5869,131.6569,1600.0
2016-09-06 10:40:00,131.68,131.77,131.49,131.71,2354.0,131.6169,131.7069,131.427,131.6469,2354.0
2016-09-06 10:50:00,131.67,131.95,131.62,131.95,1600.0,131.6069,131.8868,131.557,131.8868,1600.0
2016-09-06 11:00:00,131.99,131.99,131.27,131.3,6261.0,131.9268,131.9268,131.2071,131.2371,6261.0
2016-09-06 11:10:00,131.49,132.45,131.46,132.1,2332.0,131.427,132.3866,131.397,132.0367,2332.0
2016-09-06 11:20:00,132.01,132.2,131.92,132.12,2884.0,131.9468,132.1367,131.8568,132.0567,2884.0
2016-09-06 11:30:00,131.87,131.87,131.86,131.87,500.0,131.8068,131.8068,131.7968,131.8068,500.0
2016-09-06 11:40:00,131.99,132.05,131.8,132.0,1400.0,131.9268,131.9867,131.7369,131.9368,1400.0
2016-09-06 11:50:00,131.97,131.97,131.97,131.97,100.0,131.9068,131.9068,131.9068,131.9068,100.0
2016-09-06 12:00:00,131.93,131.96,131.89,131.96,700.0,131.8668,131.8968,131.8268,131.8968,700.0
2016-09-06 12:10:00,131.87,132.21,131.76,132.09,10412.0,131.8068,132.1467,131.6969,132.0267,10412.0
2016-09-06 12:20:00,132.04,132.06,131.89,131.96,589.0,131.9768,131.9967,131.8268,131.8968,589.0
2016-09-06 12:30:00,132.19,132.19,132.12,132.12,500.0,132.1267,132.1267,132.0567,132.0567,500.0
2016-09-06 12:40:00,132.12,132.12,132.12,132.12,0.0,132.0567,132.0567,132.0567,132.0567,0.0
2016-09-06 12:50:00,132.29,132.61,132.29,132.55,3534.0,132.2266,132.5465,132.2266,132.4865,3534.0
2016-09-06 13:00:00,132.39,132.39,132.24,132.27,1402.0,132.3266,132.3266,132.1767,132.2066,1402.0
2016-09-06 13:10:00,132.27,132.31,132.27,132.28,300.0,132.2066,132.2466,132.2066,132.2166,300.0
2016-09-06 13:20:00,132.26,132.36,132.26,132.36,400.0,132.1966,132.2966,132.1966,132.2966,400.0
2016-09-06 13:30:00,132.39,132.51,132.34,132.47,2460.0,132.3266,132.4465,132.2766,132.4065,2460.0
2016-09-06 13:40:00,132.48,132.63,132.43,132.6,400.0,132.4165,132.5665,132.3666,132.5365,400.0
2016-09-06 13:50:00,132.52,132.63,132.48,132.63,1685.0,132.4565,132.5665,132.4165,132.5665,1685.0
2016-09-06 14:00:00,132.56,132.59,132.55,132.59,827.0,132.4965,132.5265,132.4865,132.5265,827.0
2016-09-06 14:10:00,132.55,132.62,132.55,132.62,1233.0,132.4865,132.5565,132.4865,132.5565,1233.0
2016-09-06 14:20:00,132.58,132.64,132.38,132.38,4243.0,132.5165,132.5765,132.3166,132.3166,4243.0
2016-09-06 14:30:00,132.33,132.57,132.33,132.54,1100.0,132.2666,132.5065,132.2666,132.4765,1100.0
2016-09-06 14:40:00,132.44,132.46,132.44,132.46,290.0,132.3766,132.3965,132.3766,132.3965,290.0
2016-09-06 14:50:00,132.27,132.36,132.24,132.32,2366.0,132.2066,132.2966,132.1767,132.2566,2366.0
2016-09-06 15:00:00,132.29,132.34,132.29,132.34,371.0,132.2266,132.2766,132.2266,132.2766,371.0
2016-09-06 15:10:00,132.29,132.48,132.24,132.48,3830.0,132.2266,132.4165,132.1767,132.4165,3830.0
2016-09-06 15:20:00,132.53,132.58,132.46,132.53,1291.0,132.4665,132.5165,132.3965,132.4665,1291.0
2016-09-06 15:30:00,132.53,132.65,132.46,132.65,2500.0,132.4665,132.5865,132.3965,132.5865,2500.0
2016-09-06 15:40:00,132.66,132.83,132.64,132.72,3070.0,132.5965,132.7664,132.5765,132.6564,3070.0
2016-09-06 15:50:00,132.66,132.83,132.56,132.7,8462.0,132.5965,132.7664,132.4965,132.6364,8462.0
2016-09-07 09:30:00,132.11,132.19,131.47,131.47,2099.0,132.0467,132.1267,131.407,131.407,2099.0
2016-09-07 09:40:00,131.62,132.6,131.62,132.3,2100.0,131.557,132.5365,131.557,132.2366,2100.0
2016-09-07 09:50:00,132.26,132.63,132.25,132.55,3300.0,132.1966,132.5665,132.1867,132.4865,3300.0
2016-09-07 10:00:00,132.52,132.69,131.38,131.71,12018.0,132.4565,132.6264,131.3171,131.6469,12018.0
2016-09-07 10:10:00,131.77,132.0,131.38,131.41,1660.0,131.7069,131.9368,131.3171,131.3471,1660.0
2016-09-07 10:20:00,131.44,131.71,131.44,131.61,2200.0,131.377,131.6469,131.377,131.547,2200.0
2016-09-07 10:30:00,131.64,131.64,131.39,131.45,1752.0,131.5769,131.5769,131.3271,131.387,1752.0
2016-09-07 10:40:00,131.53,131.53,131.33,131.38,2865.0,131.467,131.467,131.2671,131.3171,2865.0
2016-09-07 10:50:00,131.36,131.54,131.29,131.45,2389.0,131.2971,131.477,131.2271,131.387,2389.0
2016-09-07 11:00:00,131.33,131.59,131.33,131.54,1000.0,131.2671,131.527,131.2671,131.477,1000.0
2016-09-07 11:10:00,131.54,131.55,131.54,131.55,300.0,131.477,131.487,131.477,131.487,300.0
2016-09-07 11:20:00,131.54,131.54,131.37,131.44,1000.0,131.477,131.477,131.3071,131.377,1000.0
2016-09-07 11:30:00,131.36,131.54,131.36,131.46,1700.0,131.2971,131.477,131.2971,131.397,1700.0
2016-09-07 11:40:00,131.44,131.52,131.44,131.47,700.0,131.377,131.457,131.377,131.407,700.0
2016-09-07 11:50:00,131.47,131.66,131.47,131.66,2200.0,131.407,131.5969,131.407,131.5969,2200.0
2016-09-07 12:00:00,131.66,132.48,131.61,131.75,5363.0,131.5969,132.4165,131.547,131.6869,5363.0
2016-09-07 12:10:00,131.91,131.91,131.8,131.8,968.0,131.8468,131.8468,131.7369,131.7369,968.0
2016-09-07 12:20:00,131.83,131.83,131.74,131.74,800.0,131.7669,131.7669,131.6769,131.6769,800.0
2016-09-07 12:30:00,131.87,131.97,131.87,131.97,1200.0,131.8068,131.9068,131.8068,131.9068,1200.0
2016-09-07 12:40:00,132.06,132.13,131.95,131.95,9370.0,131.9967,132.0667,131.8868,131.8868,9370.0
2016-09-07 12:50:00,131.94,131.94,131.62,131.74,1800.0,131.8768,131.8768,131.557,131.6769,1800.0
2016-09-07 13:00:00,131.92,131.92,131.86,131.86,1703.0,131.8568,131.8568,131.7968,131.7968,1703.0
2016-09-07 13:10:00,131.85,131.88,131.65,131.82,5196.0,131.7868,131.8168,131.5869,131.7569,5196.0
2016-09-07 13:20:00,131.83,131.83,131.69,131.69,780.0,131.7669,131.7669,131.6269,131.6269,780.0
2016-09-07 13:30:00,131.69,131.79,131.6,131.61,2063.0,131.6269,131.7269,131.537,131.547,2063.0
2016-09-07 13:40:00,131.56,131.64,131.43,131.62,1800.0,131.497,131.5769,131.367,131.557,1800.0
2016-09-07 13:50:00,131.6,131.74,131.6,131.74,400.0,131.537,131.6769,131.537,131.6769,400.0
2016-09-07 14:00:00,131.74,132.03,131.74,132.03,1600.0,131.6769,131.9668,131.6769,131.9668,1600.0
2016-09-07 14:10:00,132.03,132.55,132.03,132.43,2255.0,131.9668,132.4865,131.9668,132.3666,2255.0
2016-09-07 14:20:00,132.43,132.43,132.38,132.38,800.0,132.3666,132.3666,132.3166,132.3166,800.0
2016-09-07 14:30:00,132.33,132.33,132.08,132.17,2000.0,132.2666,132.2666,132.0167,132.1067,2000.0
2016-09-07 14:40:00,132.17,132.17,132.02,132.02,300.0,132.1067,132.1067,131.9568,131.9568,300.0
2016-09-07 14:50:00,132.02,132.31,132.02,132.27,800.0,131.9568,132.2466,131.9568,132.2066,800.0
2016-09-07 15:00:00,132.27,132.43,132.27,132.39,1284.0,132.2066,132.3666,132.2066,132.3266,1284.0
2016-09-07 15:10:00,132.45,132.69,132.37,132.52,2237.0,132.3866,132.6264,132.3066,132.4565,2237.0
2016-09-07 15:20:00,132.52,132.55,132.51,132.54,800.0,132.4565,132.4865,132.4465,132.4765,800.0
2016-09-07 15:30:00,132.49,132.7,132.49,132.64,2947.0,132.4265,132.6364,132.4265,132.5765,2947.0
2016-09-07 15:40:00,132.64,132.77,132.5,132.5,8280.0,132.5765,132.7064,132.4365,132.4365,8280.0
2016-09-07 15:50:00,132.49,132.68,132.41,132.51,21770.0,132.4265,132.6164,132.3466,132.4465,21770.0
2016-09-08 09:30:00,131.97,132.51,131.91,131.91,1449.0,131.9068,132.4465,131.8468,131.8468,1449.0
2016-09-08 09:40:00,131.84,132.44,131.84,132.44,1900.0,131.7768,132.3766,131.7768,132.3766,1900.0
2016-09-08 09:50:00,132.43,132.45,132.39,132.41,1071.0,132.3666,132.3866,132.3266,132.3466,1071.0
2016-09-08 10:00:00,132.25,132.44,132.24,132.35,800.0,132.1867,132.3766,132.1767,132.2866,800.0
2016-09-08 10:10:00,132.33,132.47,132.32,132.47,964.0,132.2666,132.4065,132.2566,132.4065,964.0
2016-09-08 10:20:00,132.49,132.49,132.49,132.49,100.0,132.4265,132.4265,132.4265,132.4265,100.0
2016-09-08 10:30:00,132.5,132.83,132.49,132.63,2424.0,132.4365,132.7664,132.4265,132.5665,2424.0
2016-09-08 10:40:00,132.75,132.75,132.75,132.75,100.0,132.6864,132.6864,132.6864,132.6864,100.0
2016-09-08 10:50:00,132.6,132.6,132.59,132.59,876.0,132.5365,132.5365,132.5265,132.5265,876.0
2016-09-08 11:00:00,132.66,132.74,132.55,132.56,3139.0,132.5965,132.6764,132.4865,132.4965,3139.0
2016-09-08 11:10:00,132.67,132.68,132.5,132.5,1450.0,132.6064,132.6164,132.4365,132.4365,1450.0
2016-09-08 11:20:00,132.49,132.49,132.44,132.49,584.0,132.4265,132.4265,132.3766,132.4265,584.0
2016-09-08 11:30:00,132.44,132.5,132.38,132.43,2500.0,132.3766,132.4365,132.3166,132.3666,2500.0
2016-09-08 11:40:00,132.42,132.57,132.38,132.52,3100.0,132.3566,132.5065,132.3166,132.4565,3100.0
2016-09-08 11:50:00,132.57,132.71,132.53,132.7,1000.0,132.5065,132.6464,132.4665,132.6364,1000.0
2016-09-08 12:00:00,132.63,132.63,132.5,132.5,2223.0,132.5665,132.5665,132.4365,132.4365,2223.0
2016-09-08 12:10:00,132.5,132.51,132.39,132.39,1015.0,132.4365,132.4465,132.3266,132.3266,1015.0
2016-09-08 12:20:00,132.44,132.5,132.32,132.32,2120.0,132.3766,132.4365,132.2566,132.2566,2120.0
2016-09-08 12:30:00,132.36,132.57,132.33,132.41,1100.0,132.2966,132.5065,132.2666,132.3466,1100.0
2016-09-08 12:40:00,132.34,132.41,132.34,132.4,800.0,132.2766,132.3466,132.2766,132.3366,800.0
2016-09-08 12:50:00,132.48,132.48,132.48,132.48,100.0,132.4165,132.4165,132.4165,132.4165,100.0
2016-09-08 13:00:00,132.41,132.49,132.33,132.35,3522.0,132.3466,132.4265,132.2666,132.2866,3522.0
2016-09-08 13:10:00,132.33,132.33,132.33,132.33,100.0,132.2666,132.2666,132.2666,132.2666,100.0
2016-09-08 13:20:00,132.44,132.44,132.44,132.44,100.0,132.3766,132.3766,132.3766,132.3766,100.0
2016-09-08 13:30:00,132.44,132.44,132.28,132.31,4131.0,132.3766,132.3766,132.2166,132.2466,4131.0
2016-09-08 13:40:00,132.33,132.44,132.31,132.4,3300.0,132.2666,132.3766,132.2466,132.3366,3300.0
2016-09-08 13:50:00,132.27,132.34,132.26,132.34,1045.0,132.2066,132.2766,132.1966,132.2766,1045.0
2016-09-08 14:00:00,132.41,132.45,132.41,132.44,500.0,132.3466,132.3866,132.3466,132.3766,500.0
2016-09-08 14:10:00,132.33,132.42,132.33,132.42,700.0,132.2666,132.3566,132.2666,132.3566,700.0
2016-09-08 14:20:00,132.52,132.56,132.45,132.56,835.0,132.4565,132.4965,132.3866,132.4965,835.0
2016-09-08 14:30:00,132.52,132.52,132.52,132.52,100.0,132.4565,132.4565,132.4565,132.4565,100.0
2016-09-08 14:40:00,132.44,132.53,132.44,132.5,594.0,132.3766,132.4665,132.3766,132.4365,594.0
2016-09-08 14:50:00,132.47,132.53,132.42,132.51,889.0,132.4065,132.4665,132.3566,132.4465,889.0
2016-09-08 15:00:00,132.53,132.57,132.48,132.48,2223.0,132.4665,132.5065,132.4165,132.4165,2223.0
2016-09-08 15:10:00,132.48,132.6,132.48,132.59,2005.0,132.4165,132.5365,132.4165,132.5265,2005.0
2016-09-08 15:20:00,132.58,132.8,132.58,132.79,3798.0,132.5165,132.7364,132.5165,132.7264,3798.0
2016-09-08 15:30:00,132.77,132.83,132.68,132.75,4235.0,132.7064,132.7664,132.6164,132.6864,4235.0
2016-09-08 15:40:00,132.75,132.95,132.75,132.85,10399.0,132.6864,132.8863,132.6864,132.7864,10399.0
2016-09-08 15:50:00,132.81,132.93,132.67,132.89,9515.0,132.7464,132.8663,132.6064,132.8263,9515.0
2016-09-09 09:30:00,131.54,131.54,131.01,131.42,2429.0,131.477,131.477,130.9472,131.357,2429.0
2016-09-09 09:40:00,131.42,131.61,131.36,131.61,1000.0,131.357,131.547,131.2971,131.547,1000.0
2016-09-09 09:50:00,131.33,131.46,131.15,131.33,5470.0,131.2671,131.397,131.0872,131.2671,5470.0
2016-09-09 10:00:00,131.42,131.45,131.21,131.28,7100.0,131.357,131.387,131.1471,131.2171,7100.0
2016-09-09 10:10:00,131.28,131.72,131.28,131.72,1600.0,131.2171,131.6569,131.2171,131.6569,1600.0
2016-09-09 10:20:00,131.64,132.01,131.51,131.81,3200.0,131.5769,131.9468,131.447,131.7469,3200.0
2016-09-09 10:30:00,131.72,131.89,131.48,131.86,11900.0,131.6569,131.8268,131.417,131.7968,11900.0
2016-09-09 10:40:00,131.36,131.41,131.13,131.25,5100.0,131.2971,131.3471,131.0672,131.1871,5100.0
2016-09-09 10:50:00,131.26,131.36,131.17,131.22,1900.0,131.1971,131.2971,131.1072,131.1571,1900.0
2016-09-09 11:00:00,131.24,131.31,131.05,131.19,2000.0,131.1771,131.2471,130.9872,131.1272,2000.0
2016-09-09 11:10:00,131.19,131.23,130.96,131.23,2100.0,131.1272,131.1671,130.8973,131.1671,2100.0
2016-09-09 11:20:00,131.59,131.62,131.29,131.46,1200.0,131.527,131.557,131.2271,131.397,1200.0
2016-09-09 11:30:00,131.46,131.46,131.18,131.18,2700.0,131.397,131.397,131.1172,131.1172,2700.0
2016-09-09 11:40:00,131.36,131.49,131.28,131.49,1100.0,131.2971,131.427,131.2171,131.427,1100.0
2016-09-09 11:50:00,131.56,131.56,131.16,131.25,1300.0,131.497,131.497,131.0972,131.1871,1300.0
2016-09-09 12:00:00,131.35,131.45,131.22,131.22,1500.0,131.2871,131.387,131.1571,131.1571,1500.0
2016-09-09 12:10:00,131.32,131.43,131.12,131.14,1500.0,131.2571,131.367,131.0572,131.0772,1500.0
2016-09-09 12:20:00,131.2,131.4,130.85,130.85,3100.0,131.1372,131.3371,130.7873,130.7873,3100.0
2016-09-09 12:30:00,130.96,130.98,130.67,130.67,1000.0,130.8973,130.9173,130.6074,130.6074,1000.0
2016-09-09 12:40:00,130.97,130.97,130.59,130.68,2330.0,130.9073,130.9073,130.5274,130.6174,2330.0
2016-09-09 12:50:00,130.68,130.82,130.58,130.82,500.0,130.6174,130.7573,130.5175,130.7573,500.0
2016-09-09 13:00:00,130.71,130.71,130.42,130.56,2250.0,130.6474,130.6474,130.3575,130.4975,2250.0
2016-09-09 13:10:00,130.56,130.56,130.37,130.4,500.0,130.4975,130.4975,130.3076,130.3375,500.0
2016-09-09 13:20:00,130.39,130.55,130.39,130.53,400.0,130.3275,130.4875,130.3275,130.4675,400.0
2016-09-09 13:30:00,130.5,130.51,130.27,130.45,800.0,130.4375,130.4475,130.2076,130.3875,800.0
2016-09-09 13:40:00,130.49,130.49,130.15,130.16,1200.0,130.4275,130.4275,130.0877,130.0977,1200.0
2016-09-09 13:50:00,129.94,130.27,129.94,130.25,1400.0,129.8778,130.2076,129.8778,130.1876,1400.0
2016-09-09 14:00:00,130.25,130.25,129.9,129.96,1900.0,130.1876,130.1876,129.8378,129.8977,1900.0
2016-09-09 14:10:00,129.76,129.88,129.68,129.68,600.0,129.6978,129.8178,129.6179,129.6179,600.0
2016-09-09 14:20:00,129.7,129.97,129.7,129.93,2100.0,129.6379,129.9077,129.6379,129.8678,2100.0
2016-09-09 14:30:00,130.05,130.53,130.05,130.39,1200.0,129.9877,130.4675,129.9877,130.3275,1200.0
2016-09-09 14:40:00,130.39,130.39,129.9,129.96,2079.0,130.3275,130.3275,129.8378,129.8977,2079.0
2016-09-09 14:50:00,129.97,130.14,129.96,130.02,2354.0,129.9077,130.0777,129.8977,129.9577,2354.0
2016-09-09 15:00:00,130.02,130.02,129.78,129.81,600.0,129.9577,129.9577,129.7178,129.7478,600.0
2016-09-09 15:10:00,129.68,129.83,129.43,129.82,4641.0,129.6179,129.7678,129.368,129.7578,4641.0
2016-09-09 15:20:00,129.65,130.03,129.56,129.93,3900.0,129.5879,129.9677,129.4979,129.8678,3900.0
2016-09-09 15:30:00,129.84,129.85,129.29,129.52,3824.0,129.7778,129.7878,129.2281,129.458,3824.0
2016-09-09 15:40:00,129.52,129.52,129.04,129.09,7092.0,129.458,129.458,128.9782,129.0282,7092.0
2016-09-09 15:50:00,129.0,129.15,128.48,128.5,24201.0,128.9382,129.0881,128.4185,128.4384,24201.0
2016-09-12 09:30:00,127.82,127.9,127.82,127.9,488.0,127.7782,127.8581,127.7782,127.8581,488.0
2016-09-12 09:40:00,128.81,128.81,128.72,128.81,700.0,128.7678,128.7678,128.6779,128.7678,700.0
2016-09-12 09:50:00,128.55,128.71,128.27,128.65,8700.0,128.5079,128.6679,128.228,128.6079,8700.0
2016-09-12 10:00:00,128.65,128.94,128.35,128.79,8206.0,128.6079,128.8978,128.308,128.7479,8206.0
2016-09-12 10:10:00,128.86,128.89,128.66,128.89,1100.0,128.8178,128.8478,128.6179,128.8478,1100.0
2016-09-12 10:20:00,128.94,129.09,128.92,128.93,882.0,128.8978,129.0478,128.8778,128.8878,882.0
2016-09-12 10:30:00,128.9,129.07,128.77,128.8,1000.0,128.8578,129.0278,128.7279,128.7578,1000.0
2016-09-12 10:40:00,128.83,128.92,128.83,128.92,500.0,128.7878,128.8778,128.7878,128.8778,500.0
2016-09-12 10:50:00,128.92,128.92,128.92,128.92,0.0,128.8778,128.8778,128.8778,128.8778,0.0
2016-09-12 11:00:00,129.23,129.54,129.12,129.53,2600.0,129.1877,129.4976,129.0777,129.4876,2600.0
2016-09-12 11:10:00,129.54,129.56,129.41,129.51,1488.0,129.4976,129.5176,129.3676,129.4676,1488.0
2016-09-12 11:20:00,129.49,129.72,129.49,129.72,800.0,129.4476,129.6775,129.4476,129.6775,800.0
2016-09-12 11:30:00,129.81,130.07,129.68,130.01,2500.0,129.7675,130.0274,129.6376,129.9675,2500.0
2016-09-12 11:40:00,130.09,130.13,129.88,129.88,800.0,130.0474,130.0874,129.8375,129.8375,800.0
2016-09-12 11:50:00,129.95,130.37,129.83,130.23,1600.0,129.9075,130.3273,129.7875,130.1874,1600.0
2016-09-12 12:00:00,130.1,130.24,130.08,130.24,900.0,130.0574,130.1974,130.0374,130.1974,900.0
2016-09-12 12:10:00,130.27,130.34,130.1,130.1,1900.0,130.2274,130.2973,130.0574,130.0574,1900.0
2016-09-12 12:20:00,130.1,130.23,130.09,130.11,2900.0,130.0574,130.1874,130.0474,130.0674,2900.0
2016-09-12 12:30:00,130.22,130.49,130.14,130.49,1500.0,130.1774,130.4473,130.0974,130.4473,1500.0
2016-09-12 12:40:00,130.35,130.36,130.17,130.36,3497.0,130.3073,130.3173,130.1274,130.3173,3497.0
2016-09-12 12:50:00,130.25,130.45,130.25,130.45,1400.0,130.2074,130.4073,130.2074,130.4073,1400.0
2016-09-12 13:00:00,130.58,130.61,130.41,130.59,1120.0,130.5373,130.5673,130.3673,130.5473,1120.0
2016-09-12 13:10:00,130.47,131.33,130.47,130.86,4502.0,130.4273,131.287,130.4273,130.8172,4502.0
2016-09-12 13:20:00,130.75,130.97,130.65,130.65,4000.0,130.7072,130.9271,130.6072,130.6072,4000.0
2016-09-12 13:30:00,130.55,130.67,130.02,130.48,2200.0,130.5073,130.6272,129.9774,130.4373,2200.0
2016-09-12 13:40:00,130.36,130.69,130.36,130.69,400.0,130.3173,130.6472,130.3173,130.6472,400.0
2016-09-12 13:50:00,130.84,130.85,130.56,130.74,4600.0,130.7972,130.8072,130.5173,130.6972,4600.0
2016-09-12 14:00:00,130.74,131.15,130.66,131.01,3500.0,130.6972,131.1071,130.6172,130.9671,3500.0
2016-09-12 14:10:00,131.11,131.21,131.06,131.06,600.0,131.0671,131.1671,131.0171,131.0171,600.0
2016-09-12 14:20:00,131.09,131.17,131.06,131.07,2100.0,131.0471,131.1271,131.0171,131.0271,2100.0
2016-09-12 14:30:00,131.09,131.31,131.05,131.19,7482.0,131.0471,131.267,131.0071,131.1471,7482.0
2016-09-12 14:40:00,131.4,131.4,131.07,131.17,1720.0,131.357,131.357,131.0271,131.1271,1720.0
2016-09-12 14:50:00,131.17,131.3,131.07,131.3,1000.0,131.1271,131.257,131.0271,131.257,1000.0
2016-09-12 15:00:00,131.29,131.39,131.21,131.27,2969.0,131.247,131.347,131.1671,131.227,2969.0
2016-09-12 15:10:00,131.31,131.31,131.22,131.22,700.0,131.267,131.267,131.1771,131.1771,700.0
2016-09-12 15:20:00,131.32,131.58,131.31,131.4,5238.0,131.277,131.5369,131.267,131.357,5238.0
2016-09-12 15:30:00,131.52,131.58,131.42,131.58,2000.0,131.477,131.5369,131.377,131.5369,2000.0
2016-09-12 15:40:00,131.58,131.79,131.47,131.5,5048.0,131.5369,131.7469,131.427,131.457,5048.0
2016-09-12 15:50:00,131.55,131.77,131.31,131.73,9973.0,131.5069,131.7269,131.267,131.6869,9973.0
2016-09-13 09:30:00,130.13,130.95,130.13,130.74,4984.0,130.0874,130.9071,130.0874,130.6972,4984.0
2016-09-13 09:40:00,130.69,131.0,129.84,130.5,18007.0,130.6472,130.9571,129.7975,130.4573,18007.0
2016-09-13 09:50:00,130.61,130.61,130.19,130.38,2841.0,130.5673,130.5673,130.1474,130.3373,2841.0
2016-09-13 10:00:00,130.38,130.48,130.0,130.24,11707.0,130.3373,130.4373,129.9575,130.1974,11707.0
2016-09-13 10:10:00,130.25,130.34,130.2,130.3,3703.0,130.2074,130.2973,130.1574,130.2574,3703.0
2016-09-13 10:20:00,130.22,130.47,130.21,130.47,6879.0,130.1774,130.4273,130.1674,130.4273,6879.0
2016-09-13 10:30:00,130.06,130.07,129.24,129.28,3132.0,130.0174,130.0274,129.1977,129.2377,3132.0
2016-09-13 10:40:00,129.28,129.34,128.91,128.91,2640.0,129.2377,129.2977,128.8678,128.8678,2640.0
2016-09-13 10:50:00,128.9,128.9,128.36,128.36,4684.0,128.8578,128.8578,128.318,128.318,4684.0
2016-09-13 11:00:00,128.45,128.56,128.22,128.35,3000.0,128.408,128.5179,128.178,128.308,3000.0
2016-09-13 11:10:00,128.43,128.47,128.14,128.35,700.0,128.388,128.428,128.0981,128.308,700.0
2016-09-13 11:20:00,128.27,128.32,128.1,128.19,3900.0,128.228,128.278,128.0581,128.148,3900.0
2016-09-13 11:30:00,128.19,128.34,128.07,128.12,3760.0,128.148,128.298,128.0281,128.0781,3760.0
2016-09-13 11:40:00,128.28,128.61,128.15,128.37,7500.0,128.238,128.5679,128.1081,128.328,7500.0
2016-09-13 11:50:00,128.21,128.36,128.0,128.28,2563.0,128.168,128.318,127.9581,128.238,2563.0
2016-09-13 12:00:00,128.38,128.38,128.04,128.18,2400.0,128.338,128.338,127.9981,128.1381,2400.0
2016-09-13 12:10:00,128.19,128.62,128.19,128.62,2758.0,128.148,128.5779,128.148,128.5779,2758.0
2016-09-13 12:20:00,128.6,128.6,128.25,128.54,7009.0,128.5579,128.5579,128.208,128.4979,7009.0
2016-09-13 12:30:00,128.56,128.71,128.34,128.45,14480.0,128.5179,128.6679,128.298,128.408,14480.0
2016-09-13 12:40:00,128.48,128.53,128.23,128.37,11900.0,128.438,128.4879,128.188,128.328,11900.0
2016-09-13 12:50:00,128.37,128.37,127.65,127.97,6748.0,128.328,128.328,127.6082,127.9281,6748.0
2016-09-13 13:00:00,127.84,127.98,127.67,127.96,2234.0,127.7982,127.9381,127.6282,127.9181,2234.0
2016-09-13 13:10:00,127.96,128.44,127.84,128.41,2847.0,127.9181,128.398,127.7982,128.368,2847.0
2016-09-13 13:20:00,128.41,128.52,128.19,128.52,1200.0,128.368,128.4779,128.148,128.4779,1200.0
2016-09-13 13:30:00,128.52,128.65,128.51,128.61,1900.0,128.4779,128.6079,128.4679,128.5679,1900.0
2016-09-13 13:40:00,128.6,128.63,128.32,128.41,3100.0,128.5579,128.5879,128.278,128.368,3100.0
2016-09-13 13:50:00,128.41,128.46,128.12,128.12,25240.0,128.368,128.418,128.0781,128.0781,25240.0
2016-09-13 14:00:00,128.01,128.13,127.92,128.05,7158.0,127.9681,128.0881,127.8781,128.0081,7158.0
2016-09-13 14:10:00,128.1,128.2,127.83,127.94,6301.0,128.0581,128.158,127.7882,127.8981,6301.0
2016-09-13 14:20:00,127.87,127.89,127.5,127.75,2900.0,127.8282,127.8481,127.4583,127.7082,2900.0
2016-09-13 14:30:00,127.6,127.79,127.52,127.76,9352.0,127.5582,127.7482,127.4783,127.7182,9352.0
2016-09-13 14:40:00,127.7,128.01,127.67,127.82,9387.0,127.6582,127.9681,127.6282,127.7782,9387.0
2016-09-13 14:50:00,127.91,127.93,127.61,127.61,10097.0,127.8681,127.8881,127.5682,127.5682,10097.0
2016-09-13 15:00:00,127.66,127.85,127.66,127.82,4213.0,127.6182,127.8082,127.6182,127.7782,4213.0
2016-09-13 15:10:00,127.77,127.93,127.67,127.8,4114.0,127.7282,127.8881,127.6282,127.7582,4114.0
2016-09-13 15:20:00,127.85,127.9,127.66,127.84,7000.0,127.8082,127.8581,127.6182,127.7982,7000.0
2016-09-13 15:30:00,127.86,127.89,127.69,127.79,8472.0,127.8182,127.8481,127.6482,127.7482,8472.0
2016-09-13 15:40:00,127.74,127.74,127.29,127.44,7483.0,127.6982,127.6982,127.2483,127.3983,7483.0
2016-09-13 15:50:00,127.62,127.83,127.3,127.48,13694.0,127.5782,127.7882,127.2583,127.4383,13694.0
2016-09-14 09:30:00,127.23,128.84,127.23,127.9,9264.0,127.1884,128.7978,127.1884,127.8581,9264.0
2016-09-14 09:40:00,127.92,129.34,127.92,129.34,9172.0,127.8781,129.2977,127.8781,129.2977,9172.0
2016-09-14 09:50:00,129.27,129.27,128.44,129.03,1577.0,129.2277,129.2277,128.398,128.9878,1577.0
2016-09-14 10:00:00,129.02,129.02,128.92,128.99,1500.0,128.9778,128.9778,128.8778,128.9478,1500.0
2016-09-14 10:10:00,128.99,129.03,128.81,129.03,600.0,128.9478,128.9878,128.7678,128.9878,600.0
2016-09-14 10:20:00,129.16,129.45,129.15,129.15,2060.0,129.1177,129.4076,129.1077,129.1077,2060.0
2016-09-14 10:30:00,129.17,129.24,128.78,128.9,3566.0,129.1277,129.1977,128.7379,128.8578,3566.0
2016-09-14 10:40:00,128.81,128.97,128.64,128.64,2365.0,128.7678,128.9278,128.5979,128.5979,2365.0
2016-09-14 10:50:00,128.61,128.61,128.36,128.36,600.0,128.5679,128.5679,128.318,128.318,600.0
2016-09-14 11:00:00,128.46,128.91,128.45,128.91,9557.0,128.418,128.8678,128.408,128.8678,9557.0
2016-09-14 11:10:00,128.86,128.99,128.52,128.95,1300.0,128.8178,128.9478,128.4779,128.9078,1300.0
2016-09-14 11:20:00,129.11,129.49,129.11,129.29,3300.0,129.0677,129.4476,129.0677,129.2477,3300.0
2016-09-14 11:30:00,129.29,129.47,129.2,129.28,3397.0,129.2477,129.4276,129.1577,129.2377,3397.0
2016-09-14 11:40:00,129.28,129.32,129.0,129.0,3500.0,129.2377,129.2777,128.9578,128.9578,3500.0
2016-09-14 11:50:00,128.97,129.16,128.89,129.08,1000.0,128.9278,129.1177,128.8478,129.0378,1000.0
2016-09-14 12:00:00,128.94,129.32,128.93,129.24,18901.0,128.8978,129.2777,128.8878,129.1977,18901.0
2016-09-14 12:10:00,129.34,129.54,129.25,129.53,11541.0,129.2977,129.4976,129.2077,129.4876,11541.0
2016-09-14 12:20:00,129.55,129.66,129.37,129.45,8500.0,129.5076,129.6176,129.3277,129.4076,8500.0
2016-09-14 12:30:00,129.49,129.51,129.15,129.35,13091.0,129.4476,129.4676,129.1077,129.3077,13091.0
2016-09-14 12:40:00,129.29,129.29,128.87,128.87,13200.0,129.2477,129.2477,128.8278,128.8278,13200.0
2016-09-14 12:50:00,128.99,129.24,128.9,128.95,17797.0,128.9478,129.1977,128.8578,128.9078,17797.0
2016-09-14 13:00:00,128.94,128.95,128.51,128.66,9514.0,128.8978,128.9078,128.4679,128.6179,9514.0
2016-09-14 13:10:00,128.85,128.95,128.48,128.79,20990.0,128.8078,128.9078,128.438,128.7479,20990.0
2016-09-14 13:20:00,128.65,129.05,128.54,128.9,6797.0,128.6079,129.0078,128.4979,128.8578,6797.0
2016-09-14 13:30:00,128.98,128.99,128.62,128.64,6847.0,128.9378,128.9478,128.5779,128.5979,6847.0
2016-09-14 13:40:00,128.59,128.64,128.21,128.45,1100.0,128.5479,128.5979,128.168,128.408,1100.0
2016-09-14 13:50:00,128.43,128.69,128.43,128.48,4300.0,128.388,128.6479,128.388,128.438,4300.0
2016-09-14 14:00:00,128.32,128.59,128.0,128.28,9890.0,128.278,128.5479,127.9581,128.238,9890.0
2016-09-14 14:10:00,128.09,128.39,127.7,128.24,13807.0,128.0481,128.348,127.6582,128.198,13807.0
2016-09-14 14:20:00,128.56,128.57,128.39,128.39,902.0,128.5179,128.5279,128.348,128.348,902.0
2016-09-14 14:30:00,128.36,128.53,128.36,128.46,1300.0,128.318,128.4879,128.318,128.418,1300.0
2016-09-14 14:40:00,128.39,128.62,128.34,128.61,5900.0,128.348,128.5779,128.298,128.5679,5900.0
2016-09-14 14:50:00,128.67,128.71,128.4,128.49,3225.0,128.6279,128.6679,128.358,128.448,3225.0
2016-09-14 15:00:00,128.5,128.55,128.31,128.38,1300.0,128.4579,128.5079,128.268,128.338,1300.0
2016-09-14 15:10:00,128.32,128.37,128.09,128.09,2412.0,128.278,128.328,128.0481,128.0481,2412.0
2016-09-14 15:20:00,128.1,128.39,128.1,128.39,35700.0,128.0581,128.348,128.0581,128.348,35700.0
2016-09-14 15:30:00,128.32,128.5,128.07,128.27,4597.0,128.278,128.4579,128.0281,128.228,4597.0
2016-09-14 15:40:00,128.27,128.4,128.19,128.32,5564.0,128.228,128.358,128.148,128.278,5564.0
2016-09-14 15:50:00,128.29,128.29,128.05,128.17,12995.0,128.248,128.248,128.0081,128.1281,12995.0
2016-09-15 09:30:00,128.35,129.51,128.35,129.51,12555.0,128.308,129.4676,128.308,129.4676,12555.0
2016-09-15 09:40:00,129.96,129.96,129.7,129.7,1300.0,129.9175,129.9175,129.6576,129.6576,1300.0
2016-09-15 09:50:00,129.8,130.4,129.58,130.19,4158.0,129.7575,130.3573,129.5376,130.1474,4158.0
2016-09-15 10:00:00,130.37,130.4,130.01,130.11,6135.0,130.3273,130.3573,129.9675,130.0674,6135.0
2016-09-15 10:10:00,130.19,130.76,130.11,130.4,12358.0,130.1474,130.7172,130.0674,130.3573,12358.0
2016-09-15 10:20:00,130.42,130.54,130.17,130.17,800.0,130.3773,130.4973,130.1274,130.1274,800.0
2016-09-15 10:30:00,130.19,130.29,130.11,130.19,2500.0,130.1474,130.2474,130.0674,130.1474,2500.0
2016-09-15 10:40:00,130.39,130.46,130.12,130.45,2500.0,130.3473,130.4173,130.0774,130.4073,2500.0
2016-09-15 10:50:00,130.48,130.83,130.38,130.58,6892.0,130.4373,130.7872,130.3373,130.5373,6892.0
2016-09-15 11:00:00,130.89,131.2,130.86,131.2,3100.0,130.8472,131.1571,130.8172,131.1571,3100.0
2016-09-15 11:10:00,131.26,131.42,131.16,131.34,4449.0,131.217,131.377,131.1171,131.297,4449.0
2016-09-15 11:20:00,131.35,131.56,131.24,131.46,3800.0,131.307,131.5169,131.1971,131.417,3800.0
2016-09-15 11:30:00,131.6,131.6,131.34,131.36,4200.0,131.5569,131.5569,131.297,131.317,4200.0
2016-09-15 11:40:00,131.37,131.37,131.2,131.2,1600.0,131.327,131.327,131.1571,131.1571,1600.0
2016-09-15 11:50:00,131.16,131.28,131.04,131.04,2615.0,131.1171,131.237,130.9971,130.9971,2615.0
2016-09-15 12:00:00,130.93,130.93,130.62,130.81,1900.0,130.8872,130.8872,130.5773,130.7672,1900.0
2016-09-15 12:10:00,130.79,130.79,130.74,130.74,400.0,130.7472,130.7472,130.6972,130.6972,400.0
2016-09-15 12:20:00,130.79,130.85,130.73,130.73,1300.0,130.7472,130.8072,130.6872,130.6872,1300.0
2016-09-15 12:30:00,130.73,130.86,130.63,130.78,6311.0,130.6872,130.8172,130.5873,130.7372,6311.0
2016-09-15 12:40:00,130.88,130.98,130.8,130.84,2600.0,130.8372,130.9371,130.7572,130.7972,2600.0
2016-09-15 12:50:00,130.84,131.09,130.84,130.95,800.0,130.7972,131.0471,130.7972,130.9071,800.0
2016-09-15 13:00:00,130.95,131.15,130.9,130.94,1100.0,130.9071,131.1071,130.8572,130.8971,1100.0
2016-09-15 13:10:00,130.91,131.03,130.91,131.02,1300.0,130.8672,130.9871,130.8672,130.9771,1300.0
2016-09-15 13:20:00,131.04,131.21,131.04,131.08,1640.0,130.9971,131.1671,130.9971,131.0371,1640.0
2016-09-15 13:30:00,131.07,131.14,131.03,131.12,1700.0,131.0271,131.0971,130.9871,131.0771,1700.0
2016-09-15 13:40:00,131.17,131.48,130.96,131.25,5822.0,131.1271,131.437,130.9171,131.207,5822.0
2016-09-15 13:50:00,131.17,131.44,131.06,131.38,1800.0,131.1271,131.397,131.0171,131.337,1800.0
2016-09-15 14:00:00,131.42,131.45,131.2,131.2,4974.0,131.377,131.407,131.1571,131.1571,4974.0
2016-09-15 14:10:00,131.25,131.55,131.13,131.42,3300.0,131.207,131.5069,131.0871,131.377,3300.0
2016-09-15 14:20:00,131.45,131.49,131.41,131.41,800.0,131.407,131.447,131.367,131.367,800.0
2016-09-15 14:30:00,131.43,131.47,131.13,131.15,2800.0,131.387,131.427,131.0871,131.1071,2800.0
2016-09-15 14:40:00,131.13,131.24,131.13,131.19,1800.0,131.0871,131.1971,131.0871,131.1471,1800.0
2016-09-15 14:50:00,131.15,131.24,131.11,131.13,3259.0,131.1071,131.1971,131.0671,131.0871,3259.0
2016-09-15 15:00:00,131.13,131.34,131.11,131.17,4300.0,131.0871,131.297,131.0671,131.1271,4300.0
2016-09-15 15:10:00,131.12,131.23,130.96,130.96,2100.0,131.0771,131.1871,130.9171,130.9171,2100.0
2016-09-15 15:20:00,130.91,130.91,130.77,130.81,1800.0,130.8672,130.8672,130.7272,130.7672,1800.0
2016-09-15 15:30:00,130.91,131.02,130.78,130.89,9380.0,130.8672,130.9771,130.7372,130.8472,9380.0
2016-09-15 15:40:00,130.91,131.22,130.86,131.17,13491.0,130.8672,131.1771,130.8172,131.1271,13491.0
2016-09-15 15:50:00,131.11,131.39,131.02,131.37,36577.0,131.0671,131.347,130.9771,131.327,36577.0
2016-09-16 09:30:00,131.0,131.43,130.52,131.03,68158.0,130.9571,131.387,130.4773,130.9871,68158.0
2016-09-16 09:40:00,130.99,131.32,130.97,131.3,3086.0,130.9471,131.277,130.9271,131.257,3086.0
2016-09-16 09:50:00,131.03,131.03,130.61,130.62,1300.0,130.9871,130.9871,130.5673,130.5773,1300.0
2016-09-16 10:00:00,130.57,130.57,129.74,129.85,3535.0,130.5273,130.5273,129.6975,129.8075,3535.0
2016-09-16 10:10:00,130.15,130.55,130.15,130.47,1268.0,130.1074,130.5073,130.1074,130.4273,1268.0
2016-09-16 10:20:00,130.78,130.94,130.21,130.44,6700.0,130.7372,130.8971,130.1674,130.3973,6700.0
2016-09-16 10:30:00,130.43,131.16,130.43,131.03,4200.0,130.3873,131.1171,130.3873,130.9871,4200.0
2016-09-16 10:40:00,131.07,131.07,130.43,130.43,2225.0,131.0271,131.0271,130.3873,130.3873,2225.0
2016-09-16 10:50:00,130.44,130.49,129.98,130.13,2200.0,130.3973,130.4473,129.9375,130.0874,2200.0
2016-09-16 11:00:00,130.12,130.23,129.97,130.08,1000.0,130.0774,130.1874,129.9275,130.0374,1000.0
2016-09-16 11:10:00,130.1,130.44,130.1,130.22,7297.0,130.0574,130.3973,130.0574,130.1774,7297.0
2016-09-16 11:20:00,130.21,130.68,130.2,130.67,1400.0,130.1674,130.6372,130.1574,130.6272,1400.0
2016-09-16 11:30:00,130.51,130.83,130.5,130.72,4884.0,130.4673,130.7872,130.4573,130.6772,4884.0
2016-09-16 11:40:00,130.75,130.92,130.57,130.82,1355.0,130.7072,130.8772,130.5273,130.7772,1355.0
2016-09-16 11:50:00,130.91,130.92,130.51,130.51,2300.0,130.8672,130.8772,130.4673,130.4673,2300.0
2016-09-16 12:00:00,130.53,130.68,130.45,130.51,4300.0,130.4873,130.6372,130.4073,130.4673,4300.0
2016-09-16 12:10:00,130.6,130.6,130.6,130.6,200.0,130.5573,130.5573,130.5573,130.5573,200.0
2016-09-16 12:20:00,130.66,130.81,130.57,130.77,700.0,130.6172,130.7672,130.5273,130.7272,700.0
2016-09-16 12:30:00,130.6,130.74,130.6,130.74,300.0,130.5573,130.6972,130.5573,130.6972,300.0
2016-09-16 12:40:00,130.59,130.59,130.43,130.51,950.0,130.5473,130.5473,130.3873,130.4673,950.0
2016-09-16 12:50:00,130.4,130.4,130.27,130.28,300.0,130.3573,130.3573,130.2274,130.2374,300.0
2016-09-16 13:00:00,130.28,130.37,129.86,130.05,8900.0,130.2374,130.3273,129.8175,130.0074,8900.0
2016-09-16 13:10:00,129.97,129.97,129.67,129.85,3872.0,129.9275,129.9275,129.6276,129.8075,3872.0
2016-09-16 13:20:00,129.87,129.87,129.47,129.67,3648.0,129.8275,129.8275,129.4276,129.6276,3648.0
2016-09-16 13:30:00,129.62,129.67,129.5,129.66,3817.0,129.5776,129.6276,129.4576,129.6176,3817.0
2016-09-16 13:40:00,129.65,129.65,129.47,129.53,900.0,129.6076,129.6076,129.4276,129.4876,900.0
2016-09-16 13:50:00,129.34,129.72,129.25,129.62,7943.0,129.2977,129.6775,129.2077,129.5776,7943.0
2016-09-16 14:00:00,129.51,129.98,129.51,129.82,2300.0,129.4676,129.9375,129.4676,129.7775,2300.0
2016-09-16 14:10:00,129.85,129.97,129.78,129.97,1700.0,129.8075,129.9275,129.7375,129.9275,1700.0
2016-09-16 14:20:00,130.0,130.28,129.95,130.28,2100.0,129.9575,130.2374,129.9075,130.2374,2100.0
2016-09-16 14:30:00,130.28,130.28,130.17,130.19,700.0,130.2374,130.2374,130.1274,130.1474,700.0
2016-09-16 14:40:00,130.18,130.18,129.96,130.05,1185.0,130.1374,130.1374,129.9175,130.0074,1185.0
2016-09-16 14:50:00,129.97,129.97,129.75,129.75,900.0,129.9275,129.9275,129.7075,129.7075,900.0
2016-09-16 15:00:00,129.77,130.17,129.77,129.88,1749.0,129.7275,130.1274,129.7275,129.8375,1749.0
2016-09-16 15:10:00,129.89,129.91,129.72,129.72,1200.0,129.8475,129.8675,129.6775,129.6775,1200.0
2016-09-16 15:20:00,129.73,129.73,129.62,129.62,1000.0,129.6875,129.6875,129.5776,129.5776,1000.0
2016-09-16 15:30:00,129.66,129.81,129.64,129.75,3734.0,129.6176,129.7675,129.5976,129.7075,3734.0
2016-09-16 15:40:00,129.83,129.83,129.59,129.67,3644.0,129.7875,129.7875,129.5476,129.6276,3644.0
2016-09-16 15:50:00,129.82,129.88,129.4,129.42,13239.0,129.7775,129.8375,129.3577,129.3776,13239.0
2016-09-19 09:30:00,130.58,130.85,130.08,130.62,2562.0,130.5373,130.8072,130.0374,130.5773,2562.0
2016-09-19 09:40:00,130.99,131.0,130.63,131.0,2200.0,130.9471,130.9571,130.5873,130.9571,2200.0
2016-09-19 09:50:00,131.0,132.24,130.78,131.31,1350.0,130.9571,132.1967,130.7372,131.267,1350.0
2016-09-19 10:00:00,131.3,131.3,130.7,130.83,4696.0,131.257,131.257,130.6572,130.7872,4696.0
2016-09-19 10:10:00,130.72,130.72,130.6,130.7,900.0,130.6772,130.6772,130.5573,130.6572,900.0
2016-09-19 10:20:00,130.75,131.26,130.75,131.26,700.0,130.7072,131.217,130.7072,131.217,700.0
2016-09-19 10:30:00,131.23,131.25,130.63,130.63,1350.0,131.1871,131.207,130.5873,130.5873,1350.0
2016-09-19 10:40:00,130.76,130.76,130.63,130.76,1500.0,130.7172,130.7172,130.5873,130.7172,1500.0
2016-09-19 10:50:00,130.88,130.97,130.8,130.91,700.0,130.8372,130.9271,130.7572,130.8672,700.0
2016-09-19 11:00:00,130.97,130.97,130.62,130.62,2600.0,130.9271,130.9271,130.5773,130.5773,2600.0
2016-09-19 11:10:00,130.77,130.83,130.68,130.69,1162.0,130.7272,130.7872,130.6372,130.6472,1162.0
2016-09-19 11:20:00,130.66,130.66,130.38,130.56,2613.0,130.6172,130.6172,130.3373,130.5173,2613.0
2016-09-19 11:30:00,130.61,130.84,130.57,130.63,5000.0,130.5673,130.7972,130.5273,130.5873,5000.0
2016-09-19 11:40:00,130.46,130.68,130.35,130.68,5653.0,130.4173,130.6372,130.3073,130.6372,5653.0
2016-09-19 11:50:00,130.68,130.98,130.5,130.66,15201.0,130.6372,130.9371,130.4573,130.6172,15201.0
2016-09-19 12:00:00,130.55,130.78,130.51,130.64,7861.0,130.5073,130.7372,130.4673,130.5972,7861.0
2016-09-19 12:10:00,130.59,130.66,130.04,130.04,4000.0,130.5473,130.6172,129.9974,129.9974,4000.0
2016-09-19 12:20:00,130.03,130.14,129.87,130.14,900.0,129.9874,130.0974,129.8275,130.0974,900.0
2016-09-19 12:30:00,130.21,130.33,129.69,129.8,8456.0,130.1674,130.2873,129.6476,129.7575,8456.0
2016-09-19 12:40:00,129.79,129.94,129.78,129.94,400.0,129.7475,129.8975,129.7375,129.8975,400.0
2016-09-19 12:50:00,129.79,129.94,129.48,129.48,3400.0,129.7475,129.8975,129.4376,129.4376,3400.0
2016-09-19 13:00:00,129.48,129.48,129.48,129.48,200.0,129.4376,129.4376,129.4376,129.4376,200.0
2016-09-19 13:10:00,129.75,129.84,129.57,129.84,3200.0,129.7075,129.7975,129.5276,129.7975,3200.0
2016-09-19 13:20:00,129.94,129.94,129.75,129.94,300.0,129.8975,129.8975,129.7075,129.8975,300.0
2016-09-19 13:30:00,129.81,130.1,129.42,129.42,2400.0,129.7675,130.0574,129.3776,129.3776,2400.0
2016-09-19 13:40:00,129.53,129.53,129.53,129.53,200.0,129.4876,129.4876,129.4876,129.4876,200.0
2016-09-19 13:50:00,129.69,129.81,129.57,129.62,2700.0,129.6476,129.7675,129.5276,129.5776,2700.0
2016-09-19 14:00:00,129.75,129.85,129.75,129.85,300.0,129.7075,129.8075,129.7075,129.8075,300.0
2016-09-19 14:10:00,130.0,130.16,129.97,129.97,2300.0,129.9575,130.1174,129.9275,129.9275,2300.0
2016-09-19 14:20:00,129.97,129.99,129.83,129.83,1800.0,129.9275,129.9475,129.7875,129.7875,1800.0
2016-09-19 14:30:00,129.93,130.01,129.74,129.74,1600.0,129.8875,129.9675,129.6975,129.6975,1600.0
2016-09-19 14:40:00,129.81,129.88,129.6,129.72,5300.0,129.7675,129.8375,129.5576,129.6775,5300.0
2016-09-19 14:50:00,129.72,129.72,129.6,129.72,3606.0,129.6775,129.6775,129.5576,129.6775,3606.0
2016-09-19 15:00:00,129.72,129.84,129.68,129.74,1800.0,129.6775,129.7975,129.6376,129.6975,1800.0
2016-09-19 15:10:00,129.8,129.81,129.57,129.57,2797.0,129.7575,129.7675,129.5276,129.5276,2797.0
2016-09-19 15:20:00,129.64,129.82,129.64,129.71,2499.0,129.5976,129.7775,129.5976,129.6676,2499.0
2016-09-19 15:30:00,129.75,129.8,129.43,129.72,1957.0,129.7075,129.7575,129.3876,129.6775,1957.0
2016-09-19 15:40:00,129.75,129.85,129.69,129.69,2300.0,129.7075,129.8075,129.6476,129.6476,2300.0
2016-09-19 15:50:00,129.69,129.69,129.38,129.46,8181.0,129.6476,129.6476,129.3377,129.4176,8181.0
2016-09-20 09:30:00,130.46,130.6,130.21,130.22,1990.0,130.4173,130.5573,130.1674,130.1774,1990.0
2016-09-20 09:40:00,130.19,130.49,129.96,129.96,3034.0,130.1474,130.4473,129.9175,129.9175,3034.0
2016-09-20 09:50:00,130.12,130.12,130.08,130.08,699.0,130.0774,130.0774,130.0374,130.0374,699.0
2016-09-20 10:00:00,130.22,130.22,129.66,129.66,1142.0,130.1774,130.1774,129.6176,129.6176,1142.0
2016-09-20 10:10:00,129.64,129.64,129.57,129.57,600.0,129.5976,129.5976,129.5276,129.5276,600.0
2016-09-20 10:20:00,129.6,129.7,129.6,129.7,300.0,129.5576,129.6576,129.5576,129.6576,300.0
2016-09-20 10:30:00,129.72,129.72,129.43,129.43,650.0,129.6775,129.6775,129.3876,129.3876,650.0
2016-09-20 10:40:00,129.42,129.64,129.36,129.64,1900.0,129.3776,129.5976,129.3177,129.5976,1900.0
2016-09-20 10:50:00,129.63,129.63,129.42,129.42,336.0,129.5876,129.5876,129.3776,129.3776,336.0
2016-09-20 11:00:00,129.59,129.85,129.5,129.74,3100.0,129.5476,129.8075,129.4576,129.6975,3100.0
2016-09-20 11:10:00,129.91,129.94,129.72,129.72,700.0,129.8675,129.8975,129.6775,129.6775,700.0
2016-09-20 11:20:00,129.71,129.71,129.43,129.43,1300.0,129.6676,129.6676,129.3876,129.3876,1300.0
2016-09-20 11:30:00,129.44,129.44,129.29,129.29,200.0,129.3976,129.3976,129.2477,129.2477,200.0
2016-09-20 11:40:00,129.38,129.45,129.38,129.45,300.0,129.3377,129.4076,129.3377,129.4076,300.0
2016-09-20 11:50:00,129.49,129.5,129.22,129.31,3000.0,129.4476,129.4576,129.1777,129.2677,3000.0
2016-09-20 12:00:00,129.27,129.29,129.19,129.23,1500.0,129.2277,129.2477,129.1477,129.1877,1500.0
2016-09-20 12:10:00,129.24,129.41,129.24,129.41,200.0,129.1977,129.3676,129.1977,129.3676,200.0
2016-09-20 12:20:00,129.41,129.46,129.41,129.46,200.0,129.3676,129.4176,129.3676,129.4176,200.0
2016-09-20 12:30:00,129.35,129.35,129.19,129.19,900.0,129.3077,129.3077,129.1477,129.1477,900.0
2016-09-20 12:40:00,129.29,129.29,129.29,129.29,200.0,129.2477,129.2477,129.2477,129.2477,200.0
2016-09-20 12:50:00,129.21,129.23,129.09,129.09,1000.0,129.1677,129.1877,129.0478,129.0478,1000.0
2016-09-20 13:00:00,129.09,129.22,129.09,129.16,500.0,129.0478,129.1777,129.0478,129.1177,500.0
2016-09-20 13:10:00,129.11,129.29,129.11,129.29,600.0,129.0677,129.2477,129.0677,129.2477,600.0
2016-09-20 13:20:00,129.33,129.34,129.33,129.34,200.0,129.2877,129.2977,129.2877,129.2977,200.0
2016-09-20 13:30:00,129.33,129.5,129.33,129.35,2200.0,129.2877,129.4576,129.2877,129.3077,2200.0
2016-09-20 13:40:00,129.46,129.49,129.28,129.28,500.0,129.4176,129.4476,129.2377,129.2377,500.0
2016-09-20 13:50:00,129.34,129.47,129.33,129.47,500.0,129.2977,129.4276,129.2877,129.4276,500.0
2016-09-20 14:00:00,129.48,129.48,129.48,129.48,100.0,129.4376,129.4376,129.4376,129.4376,100.0
2016-09-20 14:10:00,129.49,129.49,129.42,129.43,400.0,129.4476,129.4476,129.3776,129.3876,400.0
2016-09-20 14:20:00,129.42,129.45,129.36,129.45,1200.0,129.3776,129.4076,129.3177,129.4076,1200.0
2016-09-20 14:30:00,129.37,129.5,129.33,129.49,1730.0,129.3277,129.4576,129.2877,129.4476,1730.0
2016-09-20 14:40:00,129.46,129.46,129.41,129.45,900.0,129.4176,129.4176,129.3676,129.4076,900.0
2016-09-20 14:50:00,129.45,129.49,129.3,129.46,2100.0,129.4076,129.4476,129.2577,129.4176,2100.0
2016-09-20 15:00:00,129.45,129.49,129.4,129.45,600.0,129.4076,129.4476,129.3577,129.4076,600.0
2016-09-20 15:10:00,129.45,129.45,129.42,129.44,600.0,129.4076,129.4076,129.3776,129.3976,600.0
2016-09-20 15:20:00,129.45,129.54,129.41,129.42,3756.0,129.4076,129.4976,129.3676,129.3776,3756.0
2016-09-20 15:30:00,129.42,129.45,129.35,129.41,1300.0,129.3776,129.4076,129.3077,129.3676,1300.0
2016-09-20 15:40:00,129.45,129.5,129.37,129.45,5586.0,129.4076,129.4576,129.3277,129.4076,5586.0
2016-09-20 15:50:00,129.45,129.47,128.85,128.88,14397.0,129.4076,129.4276,128.8078,128.8378,14397.0
2016-09-21 09:30:00,127.7,127.85,125.29,127.51,9431.0,127.6582,127.8082,125.249,127.4683,9431.0
2016-09-21 09:40:00,127.98,128.09,127.39,127.42,2700.0,127.9381,128.0481,127.3483,127.3783,2700.0
2016-09-21 09:50:00,127.49,127.65,127.24,127.45,5549.0,127.4483,127.6082,127.1984,127.4083,5549.0
2016-09-21 10:00:00,127.52,127.52,127.16,127.16,3760.0,127.4783,127.4783,127.1184,127.1184,3760.0
2016-09-21 10:10:00,127.28,127.29,126.71,126.81,5610.0,127.2383,127.2483,126.6685,126.7685,5610.0
2016-09-21 10:20:00,126.89,127.05,126.58,126.58,3200.0,126.8485,127.0084,126.5386,126.5386,3200.0
2016-09-21 10:30:00,126.45,126.76,126.44,126.44,4924.0,126.4086,126.7185,126.3986,126.3986,4924.0
2016-09-21 10:40:00,126.54,126.85,126.43,126.76,3269.0,126.4986,126.8085,126.3886,126.7185,3269.0
2016-09-21 10:50:00,126.6,126.64,126.41,126.53,1500.0,126.5586,126.5986,126.3686,126.4886,1500.0
2016-09-21 11:00:00,126.47,126.57,126.47,126.5,1800.0,126.4286,126.5286,126.4286,126.4586,1800.0
2016-09-21 11:10:00,126.46,126.57,126.27,126.44,3425.0,126.4186,126.5286,126.2287,126.3986,3425.0
2016-09-21 11:20:00,126.46,126.53,126.36,126.53,1023.0,126.4186,126.4886,126.3186,126.4886,1023.0
2016-09-21 11:30:00,126.53,126.77,126.45,126.59,5024.0,126.4886,126.7285,126.4086,126.5486,5024.0
2016-09-21 11:40:00,126.8,126.82,126.5,126.76,4439.0,126.7585,126.7785,126.4586,126.7185,4439.0
2016-09-21 11:50:00,126.82,126.88,126.74,126.74,4300.0,126.7785,126.8385,126.6985,126.6985,4300.0
2016-09-21 12:00:00,126.76,126.83,126.67,126.69,3573.0,126.7185,126.7885,126.6285,126.6485,3573.0
2016-09-21 12:10:00,126.67,126.67,126.31,126.31,1800.0,126.6285,126.6285,126.2687,126.2687,1800.0
2016-09-21 12:20:00,126.34,126.39,126.25,126.32,2200.0,126.2987,126.3486,126.2087,126.2787,2200.0
2016-09-21 12:30:00,126.26,126.47,126.26,126.33,3400.0,126.2187,126.4286,126.2187,126.2887,3400.0
2016-09-21 12:40:00,126.27,126.43,126.27,126.43,800.0,126.2287,126.3886,126.2287,126.3886,800.0
2016-09-21 12:50:00,126.43,126.89,126.43,126.89,2816.0,126.3886,126.8485,126.3886,126.8485,2816.0
2016-09-21 13:00:00,126.8,127.06,126.79,126.93,3035.0,126.7585,127.0184,126.7485,126.8885,3035.0
2016-09-21 13:10:00,126.92,126.97,126.83,126.92,3177.0,126.8785,126.9284,126.7885,126.8785,3177.0
2016-09-21 13:20:00,126.95,127.05,126.91,127.05,2400.0,126.9085,127.0084,126.8685,127.0084,2400.0
2016-09-21 13:30:00,127.05,127.06,126.93,126.99,800.0,127.0084,127.0184,126.8885,126.9484,800.0
2016-09-21 13:40:00,126.94,127.14,126.94,127.01,4290.0,126.8985,127.0984,126.8985,126.9684,4290.0
2016-09-21 13:50:00,126.94,127.78,126.84,127.78,1568.0,126.8985,127.7382,126.7985,127.7382,1568.0
2016-09-21 14:00:00,127.65,127.94,127.58,127.94,1400.0,127.6082,127.8981,127.5382,127.8981,1400.0
2016-09-21 14:10:00,127.87,128.33,127.75,127.76,2200.0,127.8282,128.288,127.7082,127.7182,2200.0
2016-09-21 14:20:00,127.77,127.79,127.39,127.39,2200.0,127.7282,127.7482,127.3483,127.3483,2200.0
2016-09-21 14:30:00,127.4,127.74,127.4,127.56,4379.0,127.3583,127.6982,127.3583,127.5183,4379.0
2016-09-21 14:40:00,127.83,127.88,127.78,127.88,600.0,127.7882,127.8382,127.7382,127.8382,600.0
2016-09-21 14:50:00,128.08,128.22,128.03,128.13,1400.0,128.0381,128.178,127.9881,128.0881,1400.0
2016-09-21 15:00:00,128.12,128.12,127.84,127.84,6023.0,128.0781,128.0781,127.7982,127.7982,6023.0
2016-09-21 15:10:00,127.82,128.06,127.79,127.79,4542.0,127.7782,128.0181,127.7482,127.7482,4542.0
2016-09-21 15:20:00,127.8,128.01,127.57,127.84,10353.0,127.7582,127.9681,127.5283,127.7982,10353.0
2016-09-21 15:30:00,127.84,128.15,127.84,127.93,9431.0,127.7982,128.1081,127.7982,127.8881,9431.0
2016-09-21 15:40:00,127.96,128.26,127.94,128.26,8488.0,127.9181,128.218,127.8981,128.218,8488.0
2016-09-21 15:50:00,128.26,128.54,128.2,128.35,13503.0,128.218,128.4979,128.158,128.308,13503.0
2016-09-22 09:30:00,129.35,129.88,128.62,128.86,2954.0,129.3077,129.8375,128.5779,128.8178,2954.0
2016-09-22 09:40:00,128.86,129.36,128.39,128.46,1920.0,128.8178,129.3177,128.348,128.418,1920.0
2016-09-22 09:50:00,128.72,128.73,127.92,127.99,7748.0,128.6779,128.6879,127.8781,127.9481,7748.0
2016-09-22 10:00:00,127.98,128.3,127.95,128.3,5319.0,127.9381,128.258,127.9081,128.258,5319.0
2016-09-22 10:10:00,128.13,128.29,128.09,128.15,1800.0,128.0881,128.248,128.0481,128.1081,1800.0
2016-09-22 10:20:00,128.28,128.45,128.19,128.28,3400.0,128.238,128.408,128.148,128.238,3400.0
2016-09-22 10:30:00,128.28,128.47,128.2,128.46,3400.0,128.238,128.428,128.158,128.418,3400.0
2016-09-22 10:40:00,128.41,128.5,128.29,128.44,2552.0,128.368,128.4579,128.248,128.398,2552.0
2016-09-22 10:50:00,128.35,128.39,128.18,128.22,3800.0,128.308,128.348,128.1381,128.178,3800.0
2016-09-22 11:00:00,128.24,128.29,128.05,128.07,1400.0,128.198,128.248,128.0081,128.0281,1400.0
2016-09-22 11:10:00,128.07,128.14,128.01,128.14,900.0,128.0281,128.0981,127.9681,128.0981,900.0
2016-09-22 11:20:00,128.19,128.3,128.06,128.17,1500.0,128.148,128.258,128.0181,128.1281,1500.0
2016-09-22 11:30:00,128.26,128.4,128.2,128.21,6772.0,128.218,128.358,128.158,128.168,6772.0
2016-09-22 11:40:00,128.19,128.48,128.19,128.48,1460.0,128.148,128.438,128.148,128.438,1460.0
2016-09-22 11:50:00,128.39,128.5,128.31,128.31,1900.0,128.348,128.4579,128.268,128.268,1900.0
2016-09-22 12:00:00,128.48,128.58,128.37,128.42,7337.0,128.438,128.5379,128.328,128.378,7337.0
2016-09-22 12:10:00,128.5,128.51,128.5,128.5,390.0,128.4579,128.4679,128.4579,128.4579,390.0
2016-09-22 12:20:00,128.48,128.57,128.36,128.47,5549.0,128.438,128.5279,128.318,128.428,5549.0
2016-09-22 12:30:00,128.49,128.5,128.45,128.5,2920.0,128.448,128.4579,128.408,128.4579,2920.0
2016-09-22 12:40:00,128.5,128.73,128.42,128.71,4500.0,128.4579,128.6879,128.378,128.6679,4500.0
2016-09-22 12:50:00,128.61,128.98,128.61,128.92,1002.0,128.5679,128.9378,128.5679,128.8778,1002.0
2016-09-22 13:00:00,128.97,129.37,128.97,129.27,1400.0,128.9278,129.3277,128.9278,129.2277,1400.0
2016-09-22 13:10:00,129.28,129.43,129.28,129.36,1800.0,129.2377,129.3876,129.2377,129.3177,1800.0
2016-09-22 13:20:00,129.36,129.44,129.26,129.31,2200.0,129.3177,129.3976,129.2177,129.2677,2200.0
2016-09-22 13:30:00,129.48,129.58,129.35,129.37,3600.0,129.4376,129.5376,129.3077,129.3277,3600.0
2016-09-22 13:40:00,129.58,129.58,129.22,129.23,1600.0,129.5376,129.5376,129.1777,129.1877,1600.0
2016-09-22 13:50:00,129.3,129.47,129.3,129.32,2044.0,129.2577,129.4276,129.2577,129.2777,2044.0
2016-09-22 14:00:00,129.39,129.46,129.29,129.29,3000.0,129.3477,129.4176,129.2477,129.2477,3000.0
2016-09-22 14:10:00,129.29,129.29,129.06,129.21,1700.0,129.2477,129.2477,129.0178,129.1677,1700.0
2016-09-22 14:20:00,129.25,129.38,129.18,129.38,2300.0,129.2077,129.3377,129.1377,129.3377,2300.0
2016-09-22 14:30:00,129.43,129.43,129.03,129.24,3188.0,129.3876,129.3876,128.9878,129.1977,3188.0
2016-09-22 14:40:00,129.33,129.61,129.25,129.61,900.0,129.2877,129.5676,129.2077,129.5676,900.0
2016-09-22 14:50:00,129.51,129.73,129.39,129.56,2000.0,129.4676,129.6875,129.3477,129.5176,2000.0
2016-09-22 15:00:00,129.74,129.86,129.57,129.86,1505.0,129.6975,129.8175,129.5276,129.8175,1505.0
2016-09-22 15:10:00,129.75,129.78,129.62,129.66,2500.0,129.7075,129.7375,129.5776,129.6176,2500.0
2016-09-22 15:20:00,129.72,129.75,129.61,129.7,2045.0,129.6775,129.7075,129.5676,129.6576,2045.0
2016-09-22 15:30:00,129.75,129.75,129.65,129.7,4490.0,129.7075,129.7075,129.6076,129.6576,4490.0
2016-09-22 15:40:00,129.69,129.75,129.59,129.59,7080.0,129.6476,129.7075,129.5476,129.5476,7080.0
2016-09-22 15:50:00,129.64,129.67,129.48,129.58,17155.0,129.5976,129.6276,129.4376,129.5376,17155.0
2016-09-23 09:30:00,129.01,129.55,129.01,129.44,3234.0,128.9678,129.5076,128.9678,129.3976,3234.0
2016-09-23 09:40:00,129.45,129.5,129.13,129.18,500.0,129.4076,129.4576,129.0877,129.1377,500.0
2016-09-23 09:50:00,129.18,129.18,129.18,129.18,0.0,129.1377,129.1377,129.1377,129.1377,0.0
2016-09-23 10:00:00,129.24,129.31,128.99,129.07,700.0,129.1977,129.2677,128.9478,129.0278,700.0
2016-09-23 10:10:00,128.94,129.19,128.67,129.03,2100.0,128.8978,129.1477,128.6279,128.9878,2100.0
2016-09-23 10:20:00,128.86,129.08,128.86,129.05,1200.0,128.8178,129.0378,128.8178,129.0078,1200.0
2016-09-23 10:30:00,128.98,129.03,128.94,128.94,900.0,128.9378,128.9878,128.8978,128.8978,900.0
2016-09-23 10:40:00,128.93,129.25,128.93,129.23,2196.0,128.8878,129.2077,128.8878,129.1877,2196.0
2016-09-23 10:50:00,129.05,129.24,129.03,129.24,1900.0,129.0078,129.1977,128.9878,129.1977,1900.0
2016-09-23 11:00:00,129.18,129.35,129.12,129.15,3033.0,129.1377,129.3077,129.0777,129.1077,3033.0
2016-09-23 11:10:00,129.21,129.21,129.08,129.08,1480.0,129.1677,129.1677,129.0378,129.0378,1480.0
2016-09-23 11:20:00,129.16,129.24,129.14,129.19,900.0,129.1177,129.1977,129.0977,129.1477,900.0
2016-09-23 11:30:00,129.27,129.28,129.17,129.22,1201.0,129.2277,129.2377,129.1277,129.1777,1201.0
2016-09-23 11:40:00,129.37,129.37,129.02,129.09,2500.0,129.3277,129.3277,128.9778,129.0478,2500.0
2016-09-23 11:50:00,129.0,129.21,128.85,128.86,6344.0,128.9578,129.1677,128.8078,128.8178,6344.0
2016-09-23 12:00:00,128.96,128.96,128.96,128.96,300.0,128.9178,128.9178,128.9178,128.9178,300.0
2016-09-23 12:10:00,128.96,128.96,128.96,128.96,200.0,128.9178,128.9178,128.9178,128.9178,200.0
2016-09-23 12:20:00,128.96,128.96,128.96,128.96,0.0,128.9178,128.9178,128.9178,128.9178,0.0
2016-09-23 12:30:00,128.96,128.96,128.96,128.96,0.0,128.9178,128.9178,128.9178,128.9178,0.0
2016-09-23 12:40:00,128.91,128.92,128.68,128.69,1100.0,128.8678,128.8778,128.6379,128.6479,1100.0
2016-09-23 12:50:00,128.73,128.83,128.64,128.73,1377.0,128.6879,128.7878,128.5979,128.6879,1377.0
2016-09-23 13:00:00,128.79,128.79,128.7,128.7,305.0,128.7479,128.7479,128.6579,128.6579,305.0
2016-09-23 13:10:00,128.72,128.75,128.69,128.75,1586.0,128.6779,128.7079,128.6479,128.7079,1586.0
2016-09-23 13:20:00,128.89,128.9,128.74,128.84,700.0,128.8478,128.8578,128.6979,128.7978,700.0
2016-09-23 13:30:00,128.91,128.91,128.9,128.91,100.0,128.8678,128.8678,128.8578,128.8678,100.0
2016-09-23 13:40:00,128.78,128.87,128.77,128.77,500.0,128.7379,128.8278,128.7279,128.7279,500.0
2016-09-23 13:50:00,128.73,128.88,128.73,128.85,1400.0,128.6879,128.8378,128.6879,128.8078,1400.0
2016-09-23 14:00:00,128.87,128.94,128.87,128.94,500.0,128.8278,128.8978,128.8278,128.8978,500.0
2016-09-23 14:10:00,128.94,129.0,128.87,128.98,1808.0,128.8978,128.9578,128.8278,128.9378,1808.0
2016-09-23 14:20:00,128.98,128.98,128.98,128.98,0.0,128.9378,128.9378,128.9378,128.9378,0.0
2016-09-23 14:30:00,128.95,129.02,128.88,128.89,2891.0,128.9078,128.9778,128.8378,128.8478,2891.0
2016-09-23 14:40:00,128.81,128.89,128.79,128.89,1300.0,128.7678,128.8478,128.7479,128.8478,1300.0
2016-09-23 14:50:00,128.96,128.96,128.9,128.9,200.0,128.9178,128.9178,128.8578,128.8578,200.0
2016-09-23 15:00:00,128.91,129.06,128.87,128.87,4256.0,128.8678,129.0178,128.8278,128.8278,4256.0
2016-09-23 15:10:00,128.91,128.91,128.79,128.79,200.0,128.8678,128.8678,128.7479,128.7479,200.0
2016-09-23 15:20:00,128.8,128.91,128.8,128.8,950.0,128.7578,128.8678,128.7578,128.7578,950.0
2016-09-23 15:30:00,128.99,128.99,128.73,128.73,1036.0,128.9478,128.9478,128.6879,128.6879,1036.0
2016-09-23 15:40:00,128.8,128.82,128.68,128.75,1980.0,128.7578,128.7778,128.6379,128.7079,1980.0
2016-09-23 15:50:00,128.81,128.91,128.42,128.42,11955.0,128.7678,128.8678,128.378,128.378,11955.0
2016-09-26 09:30:00,128.02,128.02,127.72,127.72,1585.0,127.9781,127.9781,127.6782,127.6782,1585.0
2016-09-26 09:40:00,127.96,127.96,127.96,127.96,100.0,127.9181,127.9181,127.9181,127.9181,100.0
2016-09-26 09:50:00,127.91,127.91,127.5,127.5,3304.0,127.8681,127.8681,127.4583,127.4583,3304.0
2016-09-26 10:00:00,127.63,127.66,127.4,127.45,4100.0,127.5882,127.6182,127.3583,127.4083,4100.0
2016-09-26 10:10:00,127.6,127.74,127.5,127.58,3514.0,127.5582,127.6982,127.4583,127.5382,3514.0
2016-09-26 10:20:00,127.72,127.85,127.53,127.64,2900.0,127.6782,127.8082,127.4883,127.5982,2900.0
2016-09-26 10:30:00,127.61,127.72,127.56,127.62,4001.0,127.5682,127.6782,127.5183,127.5782,4001.0
2016-09-26 10:40:00,127.67,127.68,127.54,127.54,700.0,127.6282,127.6382,127.4983,127.4983,700.0
2016-09-26 10:50:00,127.6,127.7,127.54,127.64,4625.0,127.5582,127.6582,127.4983,127.5982,4625.0
2016-09-26 11:00:00,127.58,127.89,127.5,127.89,4693.0,127.5382,127.8481,127.4583,127.8481,4693.0
2016-09-26 11:10:00,127.8,127.89,127.79,127.89,900.0,127.7582,127.8481,127.7482,127.8481,900.0
2016-09-26 11:20:00,127.88,127.93,127.77,127.93,2400.0,127.8382,127.8881,127.7282,127.8881,2400.0
2016-09-26 11:30:00,127.92,128.04,127.82,127.85,4830.0,127.8781,127.9981,127.7782,127.8082,4830.0
2016-09-26 11:40:00,127.92,127.92,127.73,127.73,1300.0,127.8781,127.8781,127.6882,127.6882,1300.0
2016-09-26 11:50:00,127.62,127.82,127.57,127.8,2300.0,127.5782,127.7782,127.5283,127.7582,2300.0
2016-09-26 12:00:00,127.76,127.92,127.76,127.92,200.0,127.7182,127.8781,127.7182,127.8781,200.0
2016-09-26 12:10:00,127.92,127.92,127.92,127.92,0.0,127.8781,127.8781,127.8781,127.8781,0.0
2016-09-26 12:20:00,127.92,127.92,127.92,127.92,0.0,127.8781,127.8781,127.8781,127.8781,0.0
2016-09-26 12:30:00,128.2,128.23,128.15,128.23,798.0,128.158,128.188,128.1081,128.188,798.0
2016-09-26 12:40:00,128.1,128.23,128.03,128.23,300.0,128.0581,128.188,127.9881,128.188,300.0
2016-09-26 12:50:00,128.23,128.23,128.23,128.23,0.0,128.188,128.188,128.188,128.188,0.0
2016-09-26 13:00:00,128.36,128.47,128.33,128.36,1300.0,128.318,128.428,128.288,128.318,1300.0
2016-09-26 13:10:00,128.31,128.31,128.3,128.3,200.0,128.268,128.268,128.258,128.258,200.0
2016-09-26 13:20:00,128.2,128.27,127.97,127.97,1800.0,128.158,128.228,127.9281,127.9281,1800.0
2016-09-26 13:30:00,127.97,128.07,127.97,127.98,700.0,127.9281,128.0281,127.9281,127.9381,700.0
2016-09-26 13:40:00,128.2,128.25,128.2,128.25,1006.0,128.158,128.208,128.158,128.208,1006.0
2016-09-26 13:50:00,128.31,128.33,128.15,128.18,2241.0,128.268,128.288,128.1081,128.1381,2241.0
2016-09-26 14:00:00,128.28,128.28,128.14,128.27,20800.0,128.238,128.238,128.0981,128.228,20800.0
2016-09-26 14:10:00,128.26,128.7,128.2,128.65,5013.0,128.218,128.6579,128.158,128.6079,5013.0
2016-09-26 14:20:00,128.74,128.79,128.61,128.63,2510.0,128.6979,128.7479,128.5679,128.5879,2510.0
2016-09-26 14:30:00,128.8,128.88,128.79,128.79,600.0,128.7578,128.8378,128.7479,128.7479,600.0
2016-09-26 14:40:00,128.7,128.82,128.7,128.82,1100.0,128.6579,128.7778,128.6579,128.7778,1100.0
2016-09-26 14:50:00,128.83,128.83,128.83,128.83,300.0,128.7878,128.7878,128.7878,128.7878,300.0
2016-09-26 15:00:00,128.69,128.76,128.62,128.66,2425.0,128.6479,128.7179,128.5779,128.6179,2425.0
2016-09-26 15:10:00,128.64,128.65,128.58,128.61,664.0,128.5979,128.6079,128.5379,128.5679,664.0
2016-09-26 15:20:00,128.57,128.58,128.54,128.58,500.0,128.5279,128.5379,128.4979,128.5379,500.0
2016-09-26 15:30:00,128.66,128.7,128.41,128.41,2300.0,128.6179,128.6579,128.368,128.368,2300.0
2016-09-26 15:40:00,128.41,128.42,128.02,128.17,8530.0,128.368,128.378,127.9781,128.1281,8530.0
2016-09-26 15:50:00,128.13,128.16,127.89,128.0,10343.0,128.0881,128.1181,127.8481,127.9581,10343.0
2016-09-27 09:30:00,127.73,127.73,127.08,127.26,1230.0,127.6882,127.6882,127.0384,127.2184,1230.0
2016-09-27 09:40:00,127.26,127.26,127.26,127.26,0.0,127.2184,127.2184,127.2184,127.2184,0.0
2016-09-27 09:50:00,128.21,128.22,128.19,128.22,900.0,128.168,128.178,128.148,128.178,900.0
2016-09-27 10:00:00,128.17,128.42,128.05,128.05,1633.0,128.1281,128.378,128.0081,128.0081,1633.0
2016-09-27 10:10:00,127.97,127.97,127.74,127.74,800.0,127.9281,127.9281,127.6982,127.6982,800.0
2016-09-27 10:20:00,127.79,127.97,127.64,127.67,700.0,127.7482,127.9281,127.5982,127.6282,700.0
2016-09-27 10:30:00,127.65,127.66,127.11,127.16,1200.0,127.6082,127.6182,127.0684,127.1184,1200.0
2016-09-27 10:40:00,127.28,127.28,127.11,127.27,1100.0,127.2383,127.2383,127.0684,127.2283,1100.0
2016-09-27 10:50:00,127.32,127.36,126.92,126.92,2715.0,127.2783,127.3183,126.8785,126.8785,2715.0
2016-09-27 11:00:00,126.91,127.16,126.91,127.1,3200.0,126.8685,127.1184,126.8685,127.0584,3200.0
2016-09-27 11:10:00,127.2,127.2,127.0,127.0,1900.0,127.1584,127.1584,126.9584,126.9584,1900.0
2016-09-27 11:20:00,127.1,127.37,127.07,127.37,2101.0,127.0584,127.3283,127.0284,127.3283,2101.0
2016-09-27 11:30:00,127.17,127.53,127.06,127.06,2700.0,127.1284,127.4883,127.0184,127.0184,2700.0
2016-09-27 11:40:00,127.0,127.13,126.98,127.13,1300.0,126.9584,127.0884,126.9384,127.0884,1300.0
2016-09-27 11:50:00,127.14,127.14,126.8,126.8,1000.0,127.0984,127.0984,126.7585,126.7585,1000.0
2016-09-27 12:00:00,127.0,127.0,126.86,126.86,1050.0,126.9584,126.9584,126.8185,126.8185,1050.0
2016-09-27 12:10:00,126.93,126.93,126.86,126.86,200.0,126.8885,126.8885,126.8185,126.8185,200.0
2016-09-27 12:20:00,127.0,127.34,126.99,127.34,1400.0,126.9584,127.2983,126.9484,127.2983,1400.0
2016-09-27 12:30:00,127.35,127.37,127.05,127.12,3200.0,127.3083,127.3283,127.0084,127.0784,3200.0
2016-09-27 12:40:00,127.03,127.05,126.9,127.0,2251.0,126.9884,127.0084,126.8585,126.9584,2251.0
2016-09-27 12:50:00,127.0,127.11,127.0,127.06,1200.0,126.9584,127.0684,126.9584,127.0184,1200.0
2016-09-27 13:00:00,127.04,127.21,126.96,127.0,4200.0,126.9984,127.1684,126.9185,126.9584,4200.0
2016-09-27 13:10:00,126.98,127.18,126.96,126.97,2800.0,126.9384,127.1384,126.9185,126.9284,2800.0
2016-09-27 13:20:00,126.96,127.0,126.86,126.86,2345.0,126.9185,126.9584,126.8185,126.8185,2345.0
2016-09-27 13:30:00,127.0,127.06,126.85,127.06,2300.0,126.9584,127.0184,126.8085,127.0184,2300.0
2016-09-27 13:40:00,127.03,127.2,127.0,127.0,2512.0,126.9884,127.1584,126.9584,126.9584,2512.0
2016-09-27 13:50:00,127.1,127.16,127.01,127.16,1575.0,127.0584,127.1184,126.9684,127.1184,1575.0
2016-09-27 14:00:00,127.16,127.29,127.13,127.22,3300.0,127.1184,127.2483,127.0884,127.1784,3300.0
2016-09-27 14:10:00,127.14,127.25,127.14,127.17,2225.0,127.0984,127.2084,127.0984,127.1284,2225.0
2016-09-27 14:20:00,127.15,127.16,127.07,127.07,1852.0,127.1084,127.1184,127.0284,127.0284,1852.0
2016-09-27 14:30:00,127.22,127.22,127.1,127.1,2600.0,127.1784,127.1784,127.0584,127.0584,2600.0
2016-09-27 14:40:00,127.18,127.43,127.1,127.33,19870.0,127.1384,127.3883,127.0584,127.2883,19870.0
2016-09-27 14:50:00,127.46,127.56,127.46,127.56,304.0,127.4183,127.5183,127.4183,127.5183,304.0
2016-09-27 15:00:00,127.6,127.84,127.59,127.83,932.0,127.5582,127.7982,127.5482,127.7882,932.0
2016-09-27 15:10:00,127.75,127.79,127.59,127.59,7671.0,127.7082,127.7482,127.5482,127.5482,7671.0
2016-09-27 15:20:00,127.65,127.66,127.52,127.58,1850.0,127.6082,127.6182,127.4783,127.5382,1850.0
2016-09-27 15:30:00,127.54,127.62,127.53,127.62,3600.0,127.4983,127.5782,127.4883,127.5782,3600.0
2016-09-27 15:40:00,127.65,127.69,127.46,127.61,15340.0,127.6082,127.6482,127.4183,127.5682,15340.0
2016-09-27 15:50:00,127.58,127.62,127.39,127.49,15765.0,127.5382,127.5782,127.3483,127.4483,15765.0
2016-09-28 09:30:00,127.61,128.55,127.61,128.5,996.0,127.5682,128.5079,127.5682,128.4579,996.0
2016-09-28 09:40:00,127.83,128.52,127.83,128.17,400.0,127.7882,128.4779,127.7882,128.1281,400.0
2016-09-28 09:50:00,128.19,128.36,128.04,128.08,2000.0,128.148,128.318,127.9981,128.0381,2000.0
2016-09-28 10:00:00,128.14,128.19,127.85,127.89,1804.0,128.0981,128.148,127.8082,127.8481,1804.0
2016-09-28 10:10:00,127.56,127.56,127.04,127.04,700.0,127.5183,127.5183,126.9984,126.9984,700.0
2016-09-28 10:20:00,127.03,127.16,126.87,126.87,600.0,126.9884,127.1184,126.8285,126.8285,600.0
2016-09-28 10:30:00,126.88,127.03,126.75,126.97,2100.0,126.8385,126.9884,126.7085,126.9284,2100.0
2016-09-28 10:40:00,126.78,126.83,126.67,126.67,800.0,126.7385,126.7885,126.6285,126.6285,800.0
2016-09-28 10:50:00,126.78,127.0,126.73,126.87,7019.0,126.7385,126.9584,126.6885,126.8285,7019.0
2016-09-28 11:00:00,126.87,126.96,126.47,126.48,4800.0,126.8285,126.9185,126.4286,126.4386,4800.0
2016-09-28 11:10:00,126.44,126.77,126.44,126.76,1500.0,126.3986,126.7285,126.3986,126.7185,1500.0
2016-09-28 11:20:00,126.85,126.97,126.82,126.9,1900.0,126.8085,126.9284,126.7785,126.8585,1900.0
2016-09-28 11:30:00,126.84,127.01,126.71,127.01,3100.0,126.7985,126.9684,126.6685,126.9684,3100.0
2016-09-28 11:40:00,127.04,127.06,126.88,126.94,4000.0,126.9984,127.0184,126.8385,126.8985,4000.0
2016-09-28 11:50:00,127.23,127.23,127.0,127.02,2300.0,127.1884,127.1884,126.9584,126.9784,2300.0
2016-09-28 12:00:00,127.02,127.02,126.85,126.91,1300.0,126.9784,126.9784,126.8085,126.8685,1300.0
2016-09-28 12:10:00,126.99,127.22,126.95,126.95,2036.0,126.9484,127.1784,126.9085,126.9085,2036.0
2016-09-28 12:20:00,127.01,127.02,126.92,126.93,900.0,126.9684,126.9784,126.8785,126.8885,900.0
2016-09-28 12:30:00,126.97,127.0,126.78,126.78,1900.0,126.9284,126.9584,126.7385,126.7385,1900.0
2016-09-28 12:40:00,126.86,127.07,126.83,126.96,1300.0,126.8185,127.0284,126.7885,126.9185,1300.0
2016-09-28 12:50:00,127.02,127.04,126.7,126.84,4385.0,126.9784,126.9984,126.6585,126.7985,4385.0
2016-09-28 13:00:00,126.85,127.0,126.85,126.93,2705.0,126.8085,126.9584,126.8085,126.8885,2705.0
2016-09-28 13:10:00,126.91,126.91,126.75,126.83,900.0,126.8685,126.8685,126.7085,126.7885,900.0
2016-09-28 13:20:00,126.85,126.9,126.84,126.89,8048.0,126.8085,126.8585,126.7985,126.8485,8048.0
2016-09-28 13:30:00,126.9,126.9,126.85,126.86,7800.0,126.8585,126.8585,126.8085,126.8185,7800.0
2016-09-28 13:40:00,126.9,126.9,126.82,126.82,1299.0,126.8585,126.8585,126.7785,126.7785,1299.0
2016-09-28 13:50:00,126.79,126.87,126.78,126.82,4100.0,126.7485,126.8285,126.7385,126.7785,4100.0
2016-09-28 14:00:00,126.85,126.86,126.73,126.77,2739.0,126.8085,126.8185,126.6885,126.7285,2739.0
2016-09-28 14:10:00,126.84,126.9,126.75,126.83,3387.0,126.7985,126.8585,126.7085,126.7885,3387.0
2016-09-28 14:20:00,126.9,126.9,126.7,126.72,5350.0,126.8585,126.8585,126.6585,126.6785,5350.0
2016-09-28 14:30:00,126.78,126.84,126.63,126.63,1700.0,126.7385,126.7985,126.5886,126.5886,1700.0
2016-09-28 14:40:00,126.72,126.9,126.72,126.85,4300.0,126.6785,126.8585,126.6785,126.8085,4300.0
2016-09-28 14:50:00,126.9,126.9,126.78,126.83,4219.0,126.8585,126.8585,126.7385,126.7885,4219.0
2016-09-28 15:00:00,126.9,126.9,126.84,126.84,2700.0,126.8585,126.8585,126.7985,126.7985,2700.0
2016-09-28 15:10:00,126.88,126.91,126.8,126.86,5735.0,126.8385,126.8685,126.7585,126.8185,5735.0
2016-09-28 15:20:00,126.89,126.9,126.86,126.88,6888.0,126.8485,126.8585,126.8185,126.8385,6888.0
2016-09-28 15:30:00,126.9,127.1,126.89,127.09,6882.0,126.8585,127.0584,126.8485,127.0484,6882.0
2016-09-28 15:40:00,127.12,127.32,127.09,127.31,9245.0,127.0784,127.2783,127.0484,127.2683,9245.0
2016-09-28 15:50:00,127.31,127.47,127.22,127.38,27522.0,127.2683,127.4283,127.1784,127.3383,27522.0
2016-09-29 09:30:00,127.28,127.45,127.11,127.4,894.0,127.2383,127.4083,127.0684,127.3583,894.0
2016-09-29 09:40:00,127.35,127.53,127.35,127.53,300.0,127.3083,127.4883,127.3083,127.4883,300.0
2016-09-29 09:50:00,127.52,127.52,127.05,127.07,1700.0,127.4783,127.4783,127.0084,127.0284,1700.0
2016-09-29 10:00:00,127.01,127.1,126.6,127.04,9414.0,126.9684,127.0584,126.5586,126.9984,9414.0
2016-09-29 10:10:00,127.04,127.04,126.67,126.92,1300.0,126.9984,126.9984,126.6285,126.8785,1300.0
2016-09-29 10:20:00,126.9,127.05,126.9,127.05,900.0,126.8585,127.0084,126.8585,127.0084,900.0
2016-09-29 10:30:00,127.01,127.01,126.75,126.75,821.0,126.9684,126.9684,126.7085,126.7085,821.0
2016-09-29 10:40:00,126.82,126.89,126.66,126.66,900.0,126.7785,126.8485,126.6185,126.6185,900.0
2016-09-29 10:50:00,126.71,126.71,126.6,126.6,601.0,126.6685,126.6685,126.5586,126.5586,601.0
2016-09-29 11:00:00,126.5,126.58,126.43,126.43,400.0,126.4586,126.5386,126.3886,126.3886,400.0
2016-09-29 11:10:00,126.45,126.45,125.99,126.23,2270.0,126.4086,126.4086,125.9488,126.1887,2270.0
2016-09-29 11:20:00,126.08,126.26,126.07,126.18,800.0,126.0387,126.2187,126.0287,126.1387,800.0
2016-09-29 11:30:00,126.17,126.17,125.97,126.12,1300.0,126.1287,126.1287,125.9288,126.0787,1300.0
2016-09-29 11:40:00,126.04,126.04,125.91,125.91,1531.0,125.9988,125.9988,125.8688,125.8688,1531.0
2016-09-29 11:50:00,125.87,126.02,125.85,126.0,660.0,125.8288,125.9788,125.8088,125.9588,660.0
2016-09-29 12:00:00,125.96,126.22,125.96,126.21,3499.0,125.9188,126.1787,125.9188,126.1687,3499.0
2016-09-29 12:10:00,126.15,126.17,126.04,126.06,2000.0,126.1087,126.1287,125.9988,126.0187,2000.0
2016-09-29 12:20:00,126.19,126.48,126.18,126.46,1200.0,126.1487,126.4386,126.1387,126.4186,1200.0
2016-09-29 12:30:00,126.43,126.46,126.43,126.46,250.0,126.3886,126.4186,126.3886,126.4186,250.0
2016-09-29 12:40:00,126.45,126.45,125.85,125.85,1300.0,126.4086,126.4086,125.8088,125.8088,1300.0
2016-09-29 12:50:00,125.64,125.79,125.38,125.78,2002.0,125.5989,125.7488,125.339,125.7388,2002.0
2016-09-29 13:00:00,125.7,125.7,125.62,125.62,300.0,125.6589,125.6589,125.5789,125.5789,300.0
2016-09-29 13:10:00,125.63,126.16,125.63,125.82,2240.0,125.5889,126.1187,125.5889,125.7788,2240.0
2016-09-29 13:20:00,125.81,125.95,125.68,125.71,1100.0,125.7688,125.9088,125.6389,125.6689,1100.0
2016-09-29 13:30:00,125.79,126.39,125.69,126.39,2847.0,125.7488,126.3486,125.6489,126.3486,2847.0
2016-09-29 13:40:00,126.34,126.34,125.91,125.95,2561.0,126.2987,126.2987,125.8688,125.9088,2561.0
2016-09-29 13:50:00,125.78,125.78,125.48,125.61,2566.0,125.7388,125.7388,125.4389,125.5689,2566.0
2016-09-29 14:00:00,125.58,125.78,125.56,125.78,2000.0,125.5389,125.7388,125.5189,125.7388,2000.0
2016-09-29 14:10:00,125.71,125.94,125.67,125.94,700.0,125.6689,125.8988,125.6289,125.8988,700.0
2016-09-29 14:20:00,125.84,125.99,125.74,125.99,800.0,125.7988,125.9488,125.6989,125.9488,800.0
2016-09-29 14:30:00,125.99,126.08,125.95,125.98,1700.0,125.9488,126.0387,125.9088,125.9388,1700.0
2016-09-29 14:40:00,126.0,126.05,125.96,126.01,1400.0,125.9588,126.0087,125.9188,125.9688,1400.0
2016-09-29 14:50:00,125.89,125.89,125.63,125.72,800.0,125.8488,125.8488,125.5889,125.6789,800.0
2016-09-29 15:00:00,125.64,125.85,125.64,125.81,1800.0,125.5989,125.8088,125.5989,125.7688,1800.0
2016-09-29 15:10:00,125.69,125.86,125.51,125.65,1857.0,125.6489,125.8188,125.4689,125.6089,1857.0
2016-09-29 15:20:00,125.58,125.58,125.45,125.47,1600.0,125.5389,125.5389,125.4089,125.4289,1600.0
2016-09-29 15:30:00,125.53,125.64,125.47,125.58,3300.0,125.4889,125.5989,125.4289,125.5389,3300.0
2016-09-29 15:40:00,125.57,125.61,125.43,125.47,5612.0,125.5289,125.5689,125.389,125.4289,5612.0
2016-09-29 15:50:00,125.44,125.44,125.12,125.12,8988.0,125.3989,125.3989,125.0791,125.0791,8988.0
2016-09-30 09:30:00,125.92,125.92,125.51,125.55,1013.0,125.8788,125.8788,125.4689,125.5089,1013.0
2016-09-30 09:40:00,125.5,125.57,125.13,125.37,1700.0,125.4589,125.5289,125.089,125.329,1700.0
2016-09-30 09:50:00,125.43,125.43,125.43,125.43,100.0,125.389,125.389,125.389,125.389,100.0
2016-09-30 10:00:00,125.1,125.12,124.85,124.91,1842.0,125.0591,125.0791,124.8091,124.8691,1842.0
2016-09-30 10:10:00,124.97,125.06,124.7,124.95,5600.0,124.9291,125.0191,124.6592,124.9091,5600.0
2016-09-30 10:20:00,124.83,124.99,124.34,124.34,8199.0,124.7891,124.9491,124.2993,124.2993,8199.0
2016-09-30 10:30:00,124.47,124.55,124.35,124.42,1800.0,124.4293,124.5092,124.3093,124.3793,1800.0
2016-09-30 10:40:00,124.33,124.46,124.31,124.31,1000.0,124.2893,124.4193,124.2693,124.2693,1000.0
2016-09-30 10:50:00,124.34,124.43,124.26,124.43,1000.0,124.2993,124.3893,124.2193,124.3893,1000.0
2016-09-30 11:00:00,124.58,124.84,124.58,124.58,1558.0,124.5392,124.7991,124.5392,124.5392,1558.0
2016-09-30 11:10:00,124.69,124.83,124.57,124.57,6308.0,124.6492,124.7891,124.5292,124.5292,6308.0
2016-09-30 11:20:00,124.68,124.72,124.41,124.61,3950.0,124.6392,124.6792,124.3693,124.5692,3950.0
2016-09-30 11:30:00,124.7,124.75,124.5,124.5,2500.0,124.6592,124.7092,124.4593,124.4593,2500.0
2016-09-30 11:40:00,124.49,124.52,124.45,124.52,1000.0,124.4493,124.4792,124.4093,124.4792,1000.0
2016-09-30 11:50:00,124.51,124.63,124.47,124.47,800.0,124.4693,124.5892,124.4293,124.4293,800.0
2016-09-30 12:00:00,124.48,124.69,124.48,124.69,2506.0,124.4393,124.6492,124.4393,124.6492,2506.0
2016-09-30 12:10:00,124.69,124.8,124.57,124.74,2300.0,124.6492,124.7592,124.5292,124.6992,2300.0
2016-09-30 12:20:00,124.8,124.81,124.67,124.69,2719.0,124.7592,124.7692,124.6292,124.6492,2719.0
2016-09-30 12:30:00,124.79,124.81,124.7,124.74,3100.0,124.7492,124.7692,124.6592,124.6992,3100.0
2016-09-30 12:40:00,124.77,124.77,124.54,124.59,1900.0,124.7292,124.7292,124.4992,124.5492,1900.0
2016-09-30 12:50:00,124.55,124.65,124.55,124.65,2922.0,124.5092,124.6092,124.5092,124.6092,2922.0
2016-09-30 13:00:00,124.55,124.68,124.55,124.63,2400.0,124.5092,124.6392,124.5092,124.5892,2400.0
2016-09-30 13:10:00,124.57,124.81,124.57,124.76,2900.0,124.5292,124.7692,124.5292,124.7192,2900.0
2016-09-30 13:20:00,124.69,124.73,124.65,124.73,1300.0,124.6492,124.6892,124.6092,124.6892,1300.0
2016-09-30 13:30:00,124.68,124.75,124.54,124.66,7319.0,124.6392,124.7092,124.4992,124.6192,7319.0
2016-09-30 13:40:00,124.7,124.84,124.67,124.76,7536.0,124.6592,124.7991,124.6292,124.7192,7536.0
2016-09-30 13:50:00,124.73,124.85,124.71,124.85,3482.0,124.6892,124.8091,124.6692,124.8091,3482.0
2016-09-30 14:00:00,124.89,125.04,124.87,124.96,3100.0,124.8491,124.9991,124.8291,124.9191,3100.0
2016-09-30 14:10:00,124.96,125.03,124.92,124.93,3210.0,124.9191,124.9891,124.8791,124.8891,3210.0
2016-09-30 14:20:00,124.97,125.05,124.93,124.94,2400.0,124.9291,125.0091,124.8891,124.8991,2400.0
2016-09-30 14:30:00,124.97,125.0,124.92,125.0,1458.0,124.9291,124.9591,124.8791,124.9591,1458.0
2016-09-30 14:40:00,124.89,125.05,124.85,124.9,8600.0,124.8491,125.0091,124.8091,124.8591,8600.0
2016-09-30 14:50:00,124.91,124.96,124.79,124.79,2400.0,124.8691,124.9191,124.7492,124.7492,2400.0
2016-09-30 15:00:00,124.85,124.95,124.79,124.8,8003.0,124.8091,124.9091,124.7492,124.7592,8003.0
2016-09-30 15:10:00,124.83,124.9,124.73,124.81,3900.0,124.7891,124.8591,124.6892,124.7692,3900.0
2016-09-30 15:20:00,124.78,124.89,124.62,124.62,6693.0,124.7392,124.8491,124.5792,124.5792,6693.0
2016-09-30 15:30:00,124.74,124.88,124.69,124.82,12418.0,124.6992,124.8391,124.6492,124.7792,12418.0
2016-09-30 15:40:00,124.81,125.11,124.8,124.94,6313.0,124.7692,125.0691,124.7592,124.8991,6313.0
2016-09-30 15:50:00,124.95,124.96,124.49,124.51,13882.0,124.9091,124.9191,124.4493,124.4693,13882.0
2016-10-03 09:30:00,123.74,125.25,123.42,125.25,11054.0,123.6995,125.209,123.3796,125.209,11054.0
2016-10-03 09:40:00,125.23,125.37,125.02,125.22,4939.0,125.189,125.329,124.9791,125.179,4939.0
2016-10-03 09:50:00,125.62,125.76,125.41,125.65,1800.0,125.5789,125.7188,125.369,125.6089,1800.0
2016-10-03 10:00:00,125.67,126.0,125.56,125.59,2950.0,125.6289,125.9588,125.5189,125.5489,2950.0
2016-10-03 10:10:00,125.48,125.72,125.34,125.59,5371.0,125.4389,125.6789,125.299,125.5489,5371.0
2016-10-03 10:20:00,125.51,125.75,125.51,125.67,1410.0,125.4689,125.7088,125.4689,125.6289,1410.0
2016-10-03 10:30:00,125.6,125.78,125.6,125.71,2400.0,125.5589,125.7388,125.5589,125.6689,2400.0
2016-10-03 10:40:00,125.55,125.92,125.55,125.8,3559.0,125.5089,125.8788,125.5089,125.7588,3559.0
2016-10-03 10:50:00,125.8,125.83,125.69,125.69,1990.0,125.7588,125.7888,125.6489,125.6489,1990.0
2016-10-03 11:00:00,125.68,125.69,125.38,125.47,2315.0,125.6389,125.6489,125.339,125.4289,2315.0
2016-10-03 11:10:00,125.4,125.46,124.96,125.46,2200.0,125.359,125.4189,124.9191,125.4189,2200.0
2016-10-03 11:20:00,125.39,125.43,125.21,125.43,1108.0,125.349,125.389,125.169,125.389,1108.0
2016-10-03 11:30:00,125.27,125.33,125.1,125.17,1233.0,125.229,125.289,125.0591,125.129,1233.0
2016-10-03 11:40:00,125.01,125.15,124.94,124.94,800.0,124.9691,125.109,124.8991,124.8991,800.0
2016-10-03 11:50:00,124.93,124.93,124.74,124.79,3200.0,124.8891,124.8891,124.6992,124.7492,3200.0
2016-10-03 12:00:00,124.79,124.95,124.78,124.95,900.0,124.7492,124.9091,124.7392,124.9091,900.0
2016-10-03 12:10:00,124.88,125.05,124.87,124.89,2500.0,124.8391,125.0091,124.8291,124.8491,2500.0
2016-10-03 12:20:00,124.84,124.84,124.58,124.65,900.0,124.7991,124.7991,124.5392,124.6092,900.0
2016-10-03 12:30:00,124.61,124.61,124.34,124.43,900.0,124.5692,124.5692,124.2993,124.3893,900.0
2016-10-03 12:40:00,124.28,124.45,124.25,124.35,1500.0,124.2393,124.4093,124.2093,124.3093,1500.0
2016-10-03 12:50:00,124.36,124.51,124.36,124.51,500.0,124.3193,124.4693,124.3193,124.4693,500.0
2016-10-03 13:00:00,124.5,124.5,124.44,124.44,200.0,124.4593,124.4593,124.3993,124.3993,200.0
2016-10-03 13:10:00,124.42,124.42,124.3,124.34,1207.0,124.3793,124.3793,124.2593,124.2993,1207.0
2016-10-03 13:20:00,124.43,124.56,124.37,124.44,1782.0,124.3893,124.5192,124.3293,124.3993,1782.0
2016-10-03 13:30:00,124.45,124.47,124.43,124.43,800.0,124.4093,124.4293,124.3893,124.3893,800.0
2016-10-03 13:40:00,124.42,124.49,124.41,124.41,300.0,124.3793,124.4493,124.3693,124.3693,300.0
2016-10-03 13:50:00,124.42,124.54,124.38,124.53,1900.0,124.3793,124.4992,124.3393,124.4892,1900.0
2016-10-03 14:00:00,124.63,124.69,124.59,124.6,1110.0,124.5892,124.6492,124.5492,124.5592,1110.0
2016-10-03 14:10:00,124.58,124.68,124.51,124.51,752.0,124.5392,124.6392,124.4693,124.4693,752.0
2016-10-03 14:20:00,124.5,124.56,124.39,124.41,3600.0,124.4593,124.5192,124.3493,124.3693,3600.0
2016-10-03 14:30:00,124.38,124.43,124.35,124.35,1200.0,124.3393,124.3893,124.3093,124.3093,1200.0
2016-10-03 14:40:00,124.24,124.33,124.2,124.27,2800.0,124.1993,124.2893,124.1594,124.2293,2800.0
2016-10-03 14:50:00,124.32,124.48,124.27,124.36,2205.0,124.2793,124.4393,124.2293,124.3193,2205.0
2016-10-03 15:00:00,124.39,124.42,124.25,124.29,2600.0,124.3493,124.3793,124.2093,124.2493,2600.0
2016-10-03 15:10:00,124.32,124.43,124.32,124.35,905.0,124.2793,124.3893,124.2793,124.3093,905.0
2016-10-03 15:20:00,124.3,124.53,124.21,124.32,3256.0,124.2593,124.4892,124.1694,124.2793,3256.0
2016-10-03 15:30:00,124.34,124.43,124.16,124.16,5728.0,124.2993,124.3893,124.1194,124.1194,5728.0
2016-10-03 15:40:00,124.17,124.32,124.17,124.2,5385.0,124.1294,124.2793,124.1294,124.1594,5385.0
2016-10-03 15:50:00,124.24,124.31,124.03,124.3,17876.0,124.1993,124.2693,123.9894,124.2593,17876.0
2016-10-04 09:30:00,124.15,124.43,124.0,124.26,2557.0,124.1094,124.3893,123.9594,124.2193,2557.0
2016-10-04 09:40:00,124.24,124.24,123.76,123.76,5626.0,124.1993,124.1993,123.7195,123.7195,5626.0
2016-10-04 09:50:00,123.7,123.9,123.5,123.7,1500.0,123.6595,123.8595,123.4596,123.6595,1500.0
2016-10-04 10:00:00,123.7,123.77,123.7,123.7,745.0,123.6595,123.7295,123.6595,123.6595,745.0
2016-10-04 10:10:00,123.65,123.65,123.3,123.42,1600.0,123.6095,123.6095,123.2596,123.3796,1600.0
2016-10-04 10:20:00,123.54,123.63,123.51,123.62,1100.0,123.4996,123.5895,123.4696,123.5795,1100.0
2016-10-04 10:30:00,123.56,123.64,123.24,123.42,5206.0,123.5196,123.5995,123.1997,123.3796,5206.0
2016-10-04 10:40:00,123.43,123.5,123.37,123.38,4033.0,123.3896,123.4596,123.3296,123.3396,4033.0
2016-10-04 10:50:00,123.34,123.37,123.04,123.19,10541.0,123.2996,123.3296,122.9997,123.1497,10541.0
2016-10-04 11:00:00,123.19,123.2,122.96,122.98,4950.0,123.1497,123.1597,122.9198,122.9398,4950.0
2016-10-04 11:10:00,122.9,122.9,122.72,122.84,1200.0,122.8598,122.8598,122.6798,122.7998,1200.0
2016-10-04 11:20:00,122.92,123.07,122.85,122.85,3046.0,122.8798,123.0297,122.8098,122.8098,3046.0
2016-10-04 11:30:00,122.86,123.06,122.78,122.96,2900.0,122.8198,123.0197,122.7398,122.9198,2900.0
2016-10-04 11:40:00,122.83,123.0,122.82,123.0,500.0,122.7898,122.9597,122.7798,122.9597,500.0
2016-10-04 11:50:00,122.94,122.95,122.67,122.76,1000.0,122.8998,122.9098,122.6299,122.7198,1000.0
2016-10-04 12:00:00,122.98,122.98,122.54,122.54,1939.0,122.9398,122.9398,122.4999,122.4999,1939.0
2016-10-04 12:10:00,122.57,122.9,122.52,122.9,2500.0,122.5299,122.8598,122.4799,122.8598,2500.0
2016-10-04 12:20:00,122.75,122.89,122.75,122.83,700.0,122.7098,122.8498,122.7098,122.7898,700.0
2016-10-04 12:30:00,122.81,123.0,122.81,123.0,2337.0,122.7698,122.9597,122.7698,122.9597,2337.0
2016-10-04 12:40:00,122.93,122.93,122.76,122.76,800.0,122.8898,122.8898,122.7198,122.7198,800.0
2016-10-04 12:50:00,122.88,122.94,122.73,122.88,1200.0,122.8398,122.8998,122.6898,122.8398,1200.0
2016-10-04 13:00:00,122.9,122.97,122.82,122.82,3500.0,122.8598,122.9298,122.7798,122.7798,3500.0
2016-10-04 13:10:00,122.86,122.96,122.81,122.9,2100.0,122.8198,122.9198,122.7698,122.8598,2100.0
2016-10-04 13:20:00,122.84,122.84,122.65,122.66,500.0,122.7998,122.7998,122.6099,122.6199,500.0
2016-10-04 13:30:00,122.65,122.71,122.63,122.71,1100.0,122.6099,122.6698,122.5899,122.6698,1100.0
2016-10-04 13:40:00,122.67,122.67,122.51,122.51,700.0,122.6299,122.6299,122.4699,122.4699,700.0
2016-10-04 13:50:00,122.62,122.72,122.57,122.57,700.0,122.5799,122.6798,122.5299,122.5299,700.0
2016-10-04 14:00:00,122.65,122.7,122.6,122.7,400.0,122.6099,122.6598,122.5599,122.6598,400.0
2016-10-04 14:10:00,122.74,122.82,122.65,122.76,1500.0,122.6998,122.7798,122.6099,122.7198,1500.0
2016-10-04 14:20:00,122.7,122.75,122.68,122.69,8048.0,122.6598,122.7098,122.6399,122.6498,8048.0
2016-10-04 14:30:00,122.82,122.82,122.81,122.82,900.0,122.7798,122.7798,122.7698,122.7798,900.0
2016-10-04 14:40:00,122.77,122.94,122.77,122.78,1500.0,122.7298,122.8998,122.7298,122.7398,1500.0
2016-10-04 14:50:00,122.74,122.75,122.61,122.68,3680.0,122.6998,122.7098,122.5699,122.6399,3680.0
2016-10-04 15:00:00,122.63,122.79,122.63,122.74,6499.0,122.5899,122.7498,122.5899,122.6998,6499.0
2016-10-04 15:10:00,122.79,122.8,122.68,122.68,1708.0,122.7498,122.7598,122.6399,122.6399,1708.0
2016-10-04 15:20:00,122.68,122.91,122.68,122.8,4276.0,122.6399,122.8698,122.6399,122.7598,4276.0
2016-10-04 15:30:00,122.8,122.97,122.8,122.93,3200.0,122.7598,122.9298,122.7598,122.8898,3200.0
2016-10-04 15:40:00,122.91,122.99,122.83,122.89,6100.0,122.8698,122.9498,122.7898,122.8498,6100.0
2016-10-04 15:50:00,122.95,122.97,122.72,122.9,16394.0,122.9098,122.9298,122.6798,122.8598,16394.0
2016-10-05 09:30:00,123.46,125.66,121.17,123.01,1501.0,123.4196,125.6189,121.1303,122.9697,1501.0
2016-10-05 09:40:00,123.4,123.4,123.01,123.1,2800.0,123.3596,123.3596,122.9697,123.0597,2800.0
2016-10-05 09:50:00,122.85,122.86,122.64,122.64,300.0,122.8098,122.8198,122.5999,122.5999,300.0
2016-10-05 10:00:00,122.8,123.13,122.79,122.84,3900.0,122.7598,123.0897,122.7498,122.7998,3900.0
2016-10-05 10:10:00,122.82,122.93,122.8,122.9,1900.0,122.7798,122.8898,122.7598,122.8598,1900.0
2016-10-05 10:20:00,122.75,123.0,122.75,122.85,1000.0,122.7098,122.9597,122.7098,122.8098,1000.0
2016-10-05 10:30:00,122.99,123.04,122.85,122.9,4144.0,122.9498,122.9997,122.8098,122.8598,4144.0
2016-10-05 10:40:00,122.97,122.97,122.57,122.69,2571.0,122.9298,122.9298,122.5299,122.6498,2571.0
2016-10-05 10:50:00,122.68,122.95,122.67,122.95,900.0,122.6399,122.9098,122.6299,122.9098,900.0
2016-10-05 11:00:00,122.81,122.93,122.81,122.93,700.0,122.7698,122.8898,122.7698,122.8898,700.0
2016-10-05 11:10:00,123.0,123.0,122.84,122.95,400.0,122.9597,122.9597,122.7998,122.9098,400.0
2016-10-05 11:20:00,122.9,123.01,122.9,122.95,3400.0,122.8598,122.9697,122.8598,122.9098,3400.0
2016-10-05 11:30:00,122.91,122.91,122.89,122.89,200.0,122.8698,122.8698,122.8498,122.8498,200.0
2016-10-05 11:40:00,123.0,123.0,122.82,122.82,1200.0,122.9597,122.9597,122.7798,122.7798,1200.0
2016-10-05 11:50:00,122.93,123.0,122.93,123.0,400.0,122.8898,122.9597,122.8898,122.9597,400.0
2016-10-05 12:00:00,123.0,123.05,122.93,122.93,6300.0,122.9597,123.0097,122.8898,122.8898,6300.0
2016-10-05 12:10:00,123.0,123.0,122.91,122.93,1600.0,122.9597,122.9597,122.8698,122.8898,1600.0
2016-10-05 12:20:00,122.91,122.91,122.91,122.91,100.0,122.8698,122.8698,122.8698,122.8698,100.0
2016-10-05 12:30:00,122.9,122.9,122.87,122.87,3000.0,122.8598,122.8598,122.8298,122.8298,3000.0
2016-10-05 12:40:00,122.9,123.03,122.89,123.03,1100.0,122.8598,122.9897,122.8498,122.9897,1100.0
2016-10-05 12:50:00,122.93,122.97,122.88,122.89,2400.0,122.8898,122.9298,122.8398,122.8498,2400.0
2016-10-05 13:00:00,122.9,123.01,122.86,122.86,4885.0,122.8598,122.9697,122.8198,122.8198,4885.0
2016-10-05 13:10:00,122.84,122.84,122.84,122.84,200.0,122.7998,122.7998,122.7998,122.7998,200.0
2016-10-05 13:20:00,122.87,122.87,122.86,122.86,300.0,122.8298,122.8298,122.8198,122.8198,300.0
2016-10-05 13:30:00,122.81,123.0,122.8,122.88,2983.0,122.7698,122.9597,122.7598,122.8398,2983.0
2016-10-05 13:40:00,122.76,122.9,122.76,122.84,700.0,122.7198,122.8598,122.7198,122.7998,700.0
2016-10-05 13:50:00,122.95,123.17,122.9,123.01,3710.0,122.9098,123.1297,122.8598,122.9697,3710.0
2016-10-05 14:00:00,123.01,123.12,122.92,122.98,1242.0,122.9697,123.0797,122.8798,122.9398,1242.0
2016-10-05 14:10:00,122.95,122.99,122.95,122.98,500.0,122.9098,122.9498,122.9098,122.9398,500.0
2016-10-05 14:20:00,123.01,123.04,122.97,122.97,1700.0,122.9697,122.9997,122.9298,122.9298,1700.0
2016-10-05 14:30:00,123.06,123.06,122.97,123.02,2300.0,123.0197,123.0197,122.9298,122.9797,2300.0
2016-10-05 14:40:00,123.06,123.06,122.96,123.02,1324.0,123.0197,123.0197,122.9198,122.9797,1324.0
2016-10-05 14:50:00,123.05,123.05,122.88,122.88,2300.0,123.0097,123.0097,122.8398,122.8398,2300.0
2016-10-05 15:00:00,122.91,123.01,122.9,122.91,2100.0,122.8698,122.9697,122.8598,122.8698,2100.0
2016-10-05 15:10:00,122.86,122.86,122.72,122.72,1792.0,122.8198,122.8198,122.6798,122.6798,1792.0
2016-10-05 15:20:00,122.73,122.73,122.04,122.18,7818.0,122.6898,122.6898,122.0001,122.14,7818.0
2016-10-05 15:30:00,122.2,122.31,122.14,122.17,10343.0,122.16,122.27,122.1,122.13,10343.0
2016-10-05 15:40:00,122.2,122.2,122.14,122.16,6569.0,122.16,122.16,122.1,122.12,6569.0
2016-10-05 15:50:00,122.2,122.2,122.0,122.16,8715.0,122.16,122.16,121.9601,122.12,8715.0
2016-10-06 09:30:00,122.2,122.25,121.1,121.56,2681.0,122.16,122.21,121.0604,121.5202,2681.0
2016-10-06 09:40:00,121.86,122.2,121.67,121.89,2600.0,121.8201,122.16,121.6302,121.8501,2600.0
2016-10-06 09:50:00,121.84,122.01,121.71,121.89,2300.0,121.8001,121.9701,121.6702,121.8501,2300.0
2016-10-06 10:00:00,121.82,121.85,121.68,121.82,2100.0,121.7801,121.8101,121.6402,121.7801,2100.0
2016-10-06 10:10:00,121.77,121.86,121.64,121.72,2872.0,121.7301,121.8201,121.6002,121.6802,2872.0
2016-10-06 10:20:00,121.69,121.69,121.47,121.61,4264.0,121.6502,121.6502,121.4302,121.5702,4264.0
2016-10-06 10:30:00,121.44,121.58,121.4,121.53,2188.0,121.4003,121.5402,121.3603,121.4902,2188.0
2016-10-06 10:40:00,121.53,121.53,121.41,121.41,800.0,121.4902,121.4902,121.3703,121.3703,800.0
2016-10-06 10:50:00,121.48,121.52,121.38,121.52,2200.0,121.4402,121.4802,121.3403,121.4802,2200.0
2016-10-06 11:00:00,121.51,121.51,121.25,121.25,2000.0,121.4702,121.4702,121.2103,121.2103,2000.0
2016-10-06 11:10:00,121.2,121.2,121.1,121.12,1700.0,121.1603,121.1603,121.0604,121.0804,1700.0
2016-10-06 11:20:00,121.23,121.65,121.23,121.52,5890.0,121.1903,121.6102,121.1903,121.4802,5890.0
2016-10-06 11:30:00,121.56,121.6,121.47,121.56,1700.0,121.5202,121.5602,121.4302,121.5202,1700.0
2016-10-06 11:40:00,121.56,121.78,121.51,121.68,5435.0,121.5202,121.7401,121.4702,121.6402,5435.0
2016-10-06 11:50:00,121.6,121.98,121.58,121.76,4100.0,121.5602,121.9401,121.5402,121.7202,4100.0
2016-10-06 12:00:00,121.78,121.83,121.67,121.83,5000.0,121.7401,121.7901,121.6302,121.7901,5000.0
2016-10-06 12:10:00,121.78,121.8,121.59,121.71,1300.0,121.7401,121.7601,121.5502,121.6702,1300.0
2016-10-06 12:20:00,121.72,121.72,121.57,121.7,900.0,121.6802,121.6802,121.5302,121.6602,900.0
2016-10-06 12:30:00,121.59,121.76,121.59,121.71,1100.0,121.5502,121.7202,121.5502,121.6702,1100.0
2016-10-06 12:40:00,121.84,121.88,121.73,121.83,3200.0,121.8001,121.8401,121.6902,121.7901,3200.0
2016-10-06 12:50:00,121.88,122.02,121.81,121.96,1700.0,121.8401,121.9801,121.7701,121.9201,1700.0
2016-10-06 13:00:00,121.88,122.15,121.87,122.11,2700.0,121.8401,122.11,121.8301,122.07,2700.0
2016-10-06 13:10:00,122.07,122.2,122.07,122.18,1000.0,122.0301,122.16,122.0301,122.14,1000.0
2016-10-06 13:20:00,122.14,122.14,122.0,122.11,2500.0,122.1,122.1,121.9601,122.07,2500.0
2016-10-06 13:30:00,122.1,122.16,122.08,122.16,1400.0,122.06,122.12,122.04,122.12,1400.0
2016-10-06 13:40:00,122.17,122.27,122.17,122.27,600.0,122.13,122.23,122.13,122.23,600.0
2016-10-06 13:50:00,122.31,122.59,122.29,122.54,3572.0,122.27,122.5499,122.25,122.4999,3572.0
2016-10-06 14:00:00,122.46,122.61,122.46,122.61,600.0,122.4199,122.5699,122.4199,122.5699,600.0
2016-10-06 14:10:00,122.67,122.89,122.67,122.81,2000.0,122.6299,122.8498,122.6299,122.7698,2000.0
2016-10-06 14:20:00,122.89,123.1,122.83,123.03,1700.0,122.8498,123.0597,122.7898,122.9897,1700.0
2016-10-06 14:30:00,123.06,123.1,122.96,123.1,1100.0,123.0197,123.0597,122.9198,123.0597,1100.0
2016-10-06 14:40:00,123.09,123.24,123.02,123.11,3265.0,123.0497,123.1997,122.9797,123.0697,3265.0
2016-10-06 14:50:00,123.18,123.41,123.1,123.26,2500.0,123.1397,123.3696,123.0597,123.2197,2500.0
2016-10-06 15:00:00,123.37,123.59,123.27,123.56,5348.0,123.3296,123.5496,123.2297,123.5196,5348.0
2016-10-06 15:10:00,123.5,123.54,123.43,123.53,7212.0,123.4596,123.4996,123.3896,123.4896,7212.0
2016-10-06 15:20:00,123.42,123.52,123.41,123.48,2400.0,123.3796,123.4796,123.3696,123.4396,2400.0
2016-10-06 15:30:00,123.52,123.62,123.47,123.62,4803.0,123.4796,123.5795,123.4296,123.5795,4803.0
2016-10-06 15:40:00,123.59,123.66,123.52,123.56,7643.0,123.5496,123.6195,123.4796,123.5196,7643.0
2016-10-06 15:50:00,123.51,123.72,123.36,123.37,25978.0,123.4696,123.6795,123.3196,123.3296,25978.0
2016-10-07 09:30:00,123.38,123.38,123.31,123.31,1821.0,123.3396,123.3396,123.2696,123.2696,1821.0
2016-10-07 09:40:00,122.9,122.9,122.62,122.73,300.0,122.8598,122.8598,122.5799,122.6898,300.0
2016-10-07 09:50:00,122.73,122.73,122.73,122.73,0.0,122.6898,122.6898,122.6898,122.6898,0.0
2016-10-07 10:00:00,122.84,122.98,122.75,122.75,800.0,122.7998,122.9398,122.7098,122.7098,800.0
2016-10-07 10:10:00,122.8,122.83,122.27,122.27,3829.0,122.7598,122.7898,122.23,122.23,3829.0
2016-10-07 10:20:00,122.43,122.43,122.42,122.43,100.0,122.3899,122.3899,122.3799,122.3899,100.0
2016-10-07 10:30:00,122.26,122.79,122.26,122.79,4823.0,122.22,122.7498,122.22,122.7498,4823.0
2016-10-07 10:40:00,122.81,122.84,122.7,122.71,3500.0,122.7698,122.7998,122.6598,122.6698,3500.0
2016-10-07 10:50:00,122.69,122.69,122.4,122.4,700.0,122.6498,122.6498,122.3599,122.3599,700.0
2016-10-07 11:00:00,122.52,122.78,122.39,122.7,7449.0,122.4799,122.7398,122.3499,122.6598,7449.0
2016-10-07 11:10:00,122.62,122.62,122.61,122.62,100.0,122.5799,122.5799,122.5699,122.5799,100.0
2016-10-07 11:20:00,122.55,122.55,122.47,122.49,1000.0,122.5099,122.5099,122.4299,122.4499,1000.0
2016-10-07 11:30:00,122.44,122.44,122.14,122.29,1200.0,122.3999,122.3999,122.1,122.25,1200.0
2016-10-07 11:40:00,122.08,122.08,121.44,121.44,2055.0,122.04,122.04,121.4003,121.4003,2055.0
2016-10-07 11:50:00,121.61,121.64,121.47,121.47,1000.0,121.5702,121.6002,121.4302,121.4302,1000.0
2016-10-07 12:00:00,121.73,121.73,121.5,121.51,5900.0,121.6902,121.6902,121.4602,121.4702,5900.0
2016-10-07 12:10:00,121.35,121.52,121.35,121.52,200.0,121.3103,121.4802,121.3103,121.4802,200.0
2016-10-07 12:20:00,121.56,121.67,121.39,121.6,1700.0,121.5202,121.6302,121.3503,121.5602,1700.0
2016-10-07 12:30:00,121.6,121.67,121.38,121.47,1700.0,121.5602,121.6302,121.3403,121.4302,1700.0
2016-10-07 12:40:00,121.38,121.56,121.34,121.53,1455.0,121.3403,121.5202,121.3003,121.4902,1455.0
2016-10-07 12:50:00,121.53,121.53,121.53,121.53,0.0,121.4902,121.4902,121.4902,121.4902,0.0
2016-10-07 13:00:00,121.6,121.61,121.52,121.61,4575.0,121.5602,121.5702,121.4802,121.5702,4575.0
2016-10-07 13:10:00,121.6,121.63,121.49,121.49,6075.0,121.5602,121.5902,121.4502,121.4502,6075.0
2016-10-07 13:20:00,121.37,121.66,121.37,121.66,2600.0,121.3303,121.6202,121.3303,121.6202,2600.0
2016-10-07 13:30:00,121.64,121.74,121.53,121.73,3800.0,121.6002,121.7002,121.4902,121.6902,3800.0
2016-10-07 13:40:00,121.73,121.87,121.67,121.83,6300.0,121.6902,121.8301,121.6302,121.7901,6300.0
2016-10-07 13:50:00,121.72,121.72,121.61,121.62,800.0,121.6802,121.6802,121.5702,121.5802,800.0
2016-10-07 14:00:00,121.72,121.75,121.61,121.62,1300.0,121.6802,121.7102,121.5702,121.5802,1300.0
2016-10-07 14:10:00,121.77,121.97,121.68,121.91,4926.0,121.7301,121.9301,121.6402,121.8701,4926.0
2016-10-07 14:20:00,121.95,121.95,121.9,121.9,700.0,121.9101,121.9101,121.8601,121.8601,700.0
2016-10-07 14:30:00,121.99,122.13,121.99,122.13,1600.0,121.9501,122.09,121.9501,122.09,1600.0
2016-10-07 14:40:00,122.35,122.36,122.19,122.34,1530.0,122.31,122.32,122.15,122.3,1530.0
2016-10-07 14:50:00,122.33,122.47,122.21,122.47,3164.0,122.29,122.4299,122.17,122.4299,3164.0
2016-10-07 15:00:00,122.47,122.48,122.33,122.37,2900.0,122.4299,122.4399,122.29,122.33,2900.0
2016-10-07 15:10:00,122.37,122.37,122.19,122.19,2321.0,122.33,122.33,122.15,122.15,2321.0
2016-10-07 15:20:00,122.15,122.31,122.1,122.31,2400.0,122.11,122.27,122.06,122.27,2400.0
2016-10-07 15:30:00,122.29,122.37,122.2,122.22,2900.0,122.25,122.33,122.16,122.18,2900.0
2016-10-07 15:40:00,122.23,122.25,122.08,122.19,3543.0,122.19,122.21,122.04,122.15,3543.0
2016-10-07 15:50:00,122.19,122.33,122.05,122.1,10114.0,122.15,122.29,122.0101,122.06,10114.0
2016-10-10 09:30:00,122.8,122.83,122.54,122.73,8338.0,122.7598,122.7898,122.4999,122.6898,8338.0
2016-10-10 09:40:00,122.75,122.82,122.6,122.73,9250.0,122.7098,122.7798,122.5599,122.6898,9250.0
2016-10-10 09:50:00,122.73,122.78,122.64,122.77,5160.0,122.6898,122.7398,122.5999,122.7298,5160.0
2016-10-10 10:00:00,122.73,122.77,122.57,122.6,3600.0,122.6898,122.7298,122.5299,122.5599,3600.0
2016-10-10 10:10:00,122.62,122.67,122.61,122.62,2000.0,122.5799,122.6299,122.5699,122.5799,2000.0
2016-10-10 10:20:00,122.65,122.65,122.46,122.47,1879.0,122.6099,122.6099,122.4199,122.4299,1879.0
2016-10-10 10:30:00,122.72,122.76,122.57,122.65,6921.0,122.6798,122.7198,122.5299,122.6099,6921.0
2016-10-10 10:40:00,122.63,122.72,122.54,122.72,9175.0,122.5899,122.6798,122.4999,122.6798,9175.0
2016-10-10 10:50:00,122.63,123.45,122.63,123.45,4700.0,122.5899,123.4096,122.5899,123.4096,4700.0
2016-10-10 11:00:00,123.49,123.59,123.35,123.4,3167.0,123.4496,123.5496,123.3096,123.3596,3167.0
2016-10-10 11:10:00,123.46,123.56,123.43,123.56,800.0,123.4196,123.5196,123.3896,123.5196,800.0
2016-10-10 11:20:00,123.54,123.76,123.5,123.76,1930.0,123.4996,123.7195,123.4596,123.7195,1930.0
2016-10-10 11:30:00,123.78,123.8,123.69,123.79,700.0,123.7395,123.7595,123.6495,123.7495,700.0
2016-10-10 11:40:00,123.83,123.83,123.71,123.71,1800.0,123.7895,123.7895,123.6695,123.6695,1800.0
2016-10-10 11:50:00,123.66,123.78,123.64,123.64,1100.0,123.6195,123.7395,123.5995,123.5995,1100.0
2016-10-10 12:00:00,123.76,123.76,123.67,123.73,1300.0,123.7195,123.7195,123.6295,123.6895,1300.0
2016-10-10 12:10:00,123.73,123.74,123.68,123.74,1100.0,123.6895,123.6995,123.6395,123.6995,1100.0
2016-10-10 12:20:00,123.75,123.76,123.67,123.75,2700.0,123.7095,123.7195,123.6295,123.7095,2700.0
2016-10-10 12:30:00,123.74,123.76,123.65,123.65,3450.0,123.6995,123.7195,123.6095,123.6095,3450.0
2016-10-10 12:40:00,123.65,123.65,123.23,123.23,3558.0,123.6095,123.6095,123.1897,123.1897,3558.0
2016-10-10 12:50:00,123.19,123.26,123.06,123.06,2000.0,123.1497,123.2197,123.0197,123.0197,2000.0
2016-10-10 13:00:00,123.07,123.15,123.01,123.11,4200.0,123.0297,123.1097,122.9697,123.0697,4200.0
2016-10-10 13:10:00,123.1,123.1,122.86,122.86,800.0,123.0597,123.0597,122.8198,122.8198,800.0
2016-10-10 13:20:00,122.98,122.98,122.69,122.91,5421.0,122.9398,122.9398,122.6498,122.8698,5421.0
2016-10-10 13:30:00,122.79,122.79,122.28,122.31,4948.0,122.7498,122.7498,122.24,122.27,4948.0
2016-10-10 13:40:00,122.34,122.65,122.23,122.46,2600.0,122.3,122.6099,122.19,122.4199,2600.0
2016-10-10 13:50:00,122.38,122.42,122.24,122.42,1800.0,122.3399,122.3799,122.2,122.3799,1800.0
2016-10-10 14:00:00,122.4,122.4,122.26,122.38,2902.0,122.3599,122.3599,122.22,122.3399,2902.0
2016-10-10 14:10:00,122.27,122.29,122.19,122.21,3061.0,122.23,122.25,122.15,122.17,3061.0
2016-10-10 14:20:00,122.2,122.26,122.07,122.22,3600.0,122.16,122.22,122.0301,122.18,3600.0
2016-10-10 14:30:00,122.13,122.16,122.06,122.16,1643.0,122.09,122.12,122.0201,122.12,1643.0
2016-10-10 14:40:00,122.17,122.21,122.03,122.13,3011.0,122.13,122.17,121.9901,122.09,3011.0
2016-10-10 14:50:00,122.12,122.14,121.77,121.77,2300.0,122.08,122.1,121.7301,121.7301,2300.0
2016-10-10 15:00:00,121.89,122.1,121.89,122.07,5300.0,121.8501,122.06,121.8501,122.0301,5300.0
2016-10-10 15:10:00,122.08,122.19,122.02,122.16,7208.0,122.04,122.15,121.9801,122.12,7208.0
2016-10-10 15:20:00,122.13,122.15,122.07,122.15,4100.0,122.09,122.11,122.0301,122.11,4100.0
2016-10-10 15:30:00,122.18,122.19,121.96,122.08,5613.0,122.14,122.15,121.9201,122.04,5613.0
2016-10-10 15:40:00,122.09,122.2,121.93,121.93,9366.0,122.05,122.16,121.8901,121.8901,9366.0
2016-10-10 15:50:00,121.96,121.96,121.81,121.85,21078.0,121.9201,121.9201,121.7701,121.8101,21078.0
2016-10-11 09:30:00,120.97,120.97,120.97,120.97,2865.0,120.9304,120.9304,120.9304,120.9304,2865.0
2016-10-11 09:40:00,121.41,121.5,120.95,121.09,700.0,121.3703,121.4602,120.9104,121.0504,700.0
2016-10-11 09:50:00,120.94,121.24,120.76,121.16,8897.0,120.9004,121.2003,120.7205,121.1203,8897.0
2016-10-11 10:00:00,121.0,121.17,120.94,120.94,11821.0,120.9604,121.1303,120.9004,120.9004,11821.0
2016-10-11 10:10:00,120.94,120.95,120.9,120.9,3200.0,120.9004,120.9104,120.8604,120.8604,3200.0
2016-10-11 10:20:00,120.93,121.01,120.9,120.98,1700.0,120.8904,120.9704,120.8604,120.9404,1700.0
2016-10-11 10:30:00,121.0,121.03,120.86,120.86,6514.0,120.9604,120.9904,120.8204,120.8204,6514.0
2016-10-11 10:40:00,120.93,121.0,120.88,120.88,2023.0,120.8904,120.9604,120.8404,120.8404,2023.0
2016-10-11 10:50:00,120.83,121.0,120.8,120.83,4825.0,120.7905,120.9604,120.7605,120.7905,4825.0
2016-10-11 11:00:00,120.79,120.79,120.32,120.33,1600.0,120.7505,120.7505,120.2806,120.2906,1600.0
2016-10-11 11:10:00,120.32,120.32,120.18,120.25,500.0,120.2806,120.2806,120.1407,120.2106,500.0
2016-10-11 11:20:00,120.1,120.1,119.87,119.87,9164.0,120.0607,120.0607,119.8308,119.8308,9164.0
2016-10-11 11:30:00,119.87,119.91,119.7,119.84,3100.0,119.8308,119.8708,119.6608,119.8008,3100.0
2016-10-11 11:40:00,119.85,119.98,119.77,119.77,3750.0,119.8108,119.9407,119.7308,119.7308,3750.0
2016-10-11 11:50:00,119.78,119.78,119.42,119.5,3300.0,119.7408,119.7408,119.3809,119.4609,3300.0
2016-10-11 12:00:00,119.5,119.61,119.3,119.52,4100.0,119.4609,119.5709,119.261,119.4809,4100.0
2016-10-11 12:10:00,119.5,119.82,119.48,119.82,2100.0,119.4609,119.7808,119.4409,119.7808,2100.0
2016-10-11 12:20:00,119.91,119.97,119.81,119.85,1800.0,119.8708,119.9307,119.7708,119.8108,1800.0
2016-10-11 12:30:00,119.93,120.13,119.81,120.09,4198.0,119.8908,120.0907,119.7708,120.0507,4198.0
2016-10-11 12:40:00,120.23,120.35,120.19,120.19,1606.0,120.1907,120.3106,120.1507,120.1507,1606.0
2016-10-11 12:50:00,120.11,120.11,120.0,120.0,891.0,120.0707,120.0707,119.9607,119.9607,891.0
2016-10-11 13:00:00,120.04,120.06,119.93,120.0,3800.0,120.0007,120.0207,119.8908,119.9607,3800.0
2016-10-11 13:10:00,119.98,119.99,119.87,119.89,3619.0,119.9407,119.9507,119.8308,119.8508,3619.0
2016-10-11 13:20:00,119.85,120.03,119.85,120.03,2300.0,119.8108,119.9907,119.8108,119.9907,2300.0
2016-10-11 13:30:00,119.96,119.99,119.86,119.92,3800.0,119.9207,119.9507,119.8208,119.8808,3800.0
2016-10-11 13:40:00,119.98,119.99,119.73,119.77,2700.0,119.9407,119.9507,119.6908,119.7308,2700.0
2016-10-11 13:50:00,119.72,119.85,119.56,119.62,3200.0,119.6808,119.8108,119.5209,119.5809,3200.0
2016-10-11 14:00:00,119.69,119.92,119.69,119.81,2000.0,119.6508,119.8808,119.6508,119.7708,2000.0
2016-10-11 14:10:00,120.0,120.07,119.58,119.58,3360.0,119.9607,120.0307,119.5409,119.5409,3360.0
2016-10-11 14:20:00,119.59,119.72,119.5,119.5,2947.0,119.5509,119.6808,119.4609,119.4609,2947.0
2016-10-11 14:30:00,119.52,119.52,119.16,119.16,3500.0,119.4809,119.4809,119.121,119.121,3500.0
2016-10-11 14:40:00,119.04,119.53,118.98,119.4,4838.0,119.001,119.4909,118.9411,119.3609,4838.0
2016-10-11 14:50:00,119.35,119.45,119.15,119.45,4117.0,119.3109,119.4109,119.111,119.4109,4117.0
2016-10-11 15:00:00,119.45,119.54,119.25,119.53,6999.0,119.4109,119.5009,119.211,119.4909,6999.0
2016-10-11 15:10:00,119.53,119.66,119.4,119.57,12851.0,119.4909,119.6208,119.3609,119.5309,12851.0
2016-10-11 15:20:00,119.53,119.68,119.49,119.5,4200.0,119.4909,119.6408,119.4509,119.4609,4200.0
2016-10-11 15:30:00,119.57,119.57,119.48,119.52,2438.0,119.5309,119.5309,119.4409,119.4809,2438.0
2016-10-11 15:40:00,119.52,119.68,119.51,119.68,4186.0,119.4809,119.6408,119.4709,119.6408,4186.0
2016-10-11 15:50:00,119.73,119.74,119.55,119.68,11107.0,119.6908,119.7008,119.5109,119.6408,11107.0
2016-10-12 09:30:00,119.79,119.85,119.21,119.23,10633.0,119.7508,119.8108,119.171,119.191,10633.0
2016-10-12 09:40:00,119.26,119.53,119.01,119.46,1543.0,119.221,119.4909,118.9711,119.4209,1543.0
2016-10-12 09:50:00,119.7,119.83,119.62,119.75,6824.0,119.6608,119.7908,119.5809,119.7108,6824.0
2016-10-12 10:00:00,119.75,119.82,119.63,119.75,4335.0,119.7108,119.7808,119.5908,119.7108,4335.0
2016-10-12 10:10:00,119.75,119.83,119.69,119.77,5600.0,119.7108,119.7908,119.6508,119.7308,5600.0
2016-10-12 10:20:00,119.76,119.93,119.74,119.85,10554.0,119.7208,119.8908,119.7008,119.8108,10554.0
2016-10-12 10:30:00,119.9,120.05,119.75,120.05,5400.0,119.8608,120.0107,119.7108,120.0107,5400.0
2016-10-12 10:40:00,120.23,120.44,120.21,120.35,2760.0,120.1907,120.4006,120.1707,120.3106,2760.0
2016-10-12 10:50:00,120.25,120.29,120.15,120.17,2200.0,120.2106,120.2506,120.1107,120.1307,2200.0
2016-10-12 11:00:00,120.22,120.25,120.15,120.21,3060.0,120.1807,120.2106,120.1107,120.1707,3060.0
2016-10-12 11:10:00,120.23,120.25,120.13,120.13,2400.0,120.1907,120.2106,120.0907,120.0907,2400.0
2016-10-12 11:20:00,120.1,120.19,120.1,120.13,3703.0,120.0607,120.1507,120.0607,120.0907,3703.0
2016-10-12 11:30:00,120.11,120.11,120.02,120.06,4000.0,120.0707,120.0707,119.9807,120.0207,4000.0
2016-10-12 11:40:00,120.12,120.12,120.03,120.03,400.0,120.0807,120.0807,119.9907,119.9907,400.0
2016-10-12 11:50:00,120.05,120.11,119.96,120.11,400.0,120.0107,120.0707,119.9207,120.0707,400.0
2016-10-12 12:00:00,120.07,120.46,120.05,120.45,2192.0,120.0307,120.4206,120.0107,120.4106,2192.0
2016-10-12 12:10:00,120.45,120.57,120.45,120.57,400.0,120.4106,120.5305,120.4106,120.5305,400.0
2016-10-12 12:20:00,120.59,120.6,120.53,120.53,2080.0,120.5505,120.5605,120.4906,120.4906,2080.0
2016-10-12 12:30:00,120.55,120.58,120.53,120.54,1700.0,120.5105,120.5405,120.4906,120.5006,1700.0
2016-10-12 12:40:00,120.57,120.57,120.47,120.47,900.0,120.5305,120.5305,120.4306,120.4306,900.0
2016-10-12 12:50:00,120.48,120.48,120.4,120.42,2331.0,120.4406,120.4406,120.3606,120.3806,2331.0
2016-10-12 13:00:00,120.47,120.47,120.38,120.38,300.0,120.4306,120.4306,120.3406,120.3406,300.0
2016-10-12 13:10:00,120.43,120.56,120.43,120.55,1300.0,120.3906,120.5205,120.3906,120.5105,1300.0
2016-10-12 13:20:00,120.63,120.85,120.63,120.85,1400.0,120.5905,120.8105,120.5905,120.8105,1400.0
2016-10-12 13:30:00,120.89,120.92,120.89,120.92,200.0,120.8504,120.8804,120.8504,120.8804,200.0
2016-10-12 13:40:00,120.93,121.02,120.88,120.95,700.0,120.8904,120.9804,120.8404,120.9104,700.0
2016-10-12 13:50:00,120.88,121.09,120.88,121.09,600.0,120.8404,121.0504,120.8404,121.0504,600.0
2016-10-12 14:00:00,121.16,121.16,121.0,121.11,500.0,121.1203,121.1203,120.9604,121.0704,500.0
2016-10-12 14:10:00,121.15,121.15,121.04,121.1,4863.0,121.1104,121.1104,121.0004,121.0604,4863.0
2016-10-12 14:20:00,121.05,121.05,120.76,120.76,1787.0,121.0104,121.0104,120.7205,120.7205,1787.0
2016-10-12 14:30:00,120.86,120.94,120.86,120.94,300.0,120.8204,120.9004,120.8204,120.9004,300.0
2016-10-12 14:40:00,120.86,120.93,120.8,120.93,700.0,120.8204,120.8904,120.7605,120.8904,700.0
2016-10-12 14:50:00,121.02,121.02,120.88,120.91,1596.0,120.9804,120.9804,120.8404,120.8704,1596.0
2016-10-12 15:00:00,120.82,120.82,120.72,120.72,500.0,120.7805,120.7805,120.6805,120.6805,500.0
2016-10-12 15:10:00,120.72,120.97,120.72,120.77,2620.0,120.6805,120.9304,120.6805,120.7305,2620.0
2016-10-12 15:20:00,120.72,120.72,120.6,120.6,200.0,120.6805,120.6805,120.5605,120.5605,200.0
2016-10-12 15:30:00,120.66,120.66,120.45,120.61,1300.0,120.6205,120.6205,120.4106,120.5705,1300.0
2016-10-12 15:40:00,120.63,120.84,120.59,120.75,3270.0,120.5905,120.8005,120.5505,120.7105,3270.0
2016-10-12 15:50:00,120.77,120.81,120.62,120.76,8384.0,120.7305,120.7705,120.5805,120.7205,8384.0
2016-10-13 09:30:00,119.38,119.71,119.38,119.71,722.0,119.3409,119.6708,119.3409,119.6708,722.0
2016-10-13 09:40:00,119.66,120.18,119.66,120.02,1200.0,119.6208,120.1407,119.6208,119.9807,1200.0
2016-10-13 09:50:00,119.81,119.88,119.65,119.88,996.0,119.7708,119.8408,119.6108,119.8408,996.0
2016-10-13 10:00:00,120.0,120.0,119.6,119.94,2522.0,119.9607,119.9607,119.5609,119.9007,2522.0
2016-10-13 10:10:00,119.96,120.25,119.96,120.2,2350.0,119.9207,120.2106,119.9207,120.1607,2350.0
2016-10-13 10:20:00,120.06,120.19,120.01,120.01,800.0,120.0207,120.1507,119.9707,119.9707,800.0
2016-10-13 10:30:00,120.23,120.5,119.89,120.5,3942.0,120.1907,120.4606,119.8508,120.4606,3942.0
2016-10-13 10:40:00,120.48,120.59,120.41,120.41,4002.0,120.4406,120.5505,120.3706,120.3706,4002.0
2016-10-13 10:50:00,120.63,120.67,120.5,120.65,1000.0,120.5905,120.6305,120.4606,120.6105,1000.0
2016-10-13 11:00:00,120.66,120.79,120.63,120.71,1557.0,120.6205,120.7505,120.5905,120.6705,1557.0
2016-10-13 11:10:00,120.7,120.83,120.69,120.83,600.0,120.6605,120.7905,120.6505,120.7905,600.0
2016-10-13 11:20:00,120.9,121.0,120.75,120.94,1600.0,120.8604,120.9604,120.7105,120.9004,1600.0
2016-10-13 11:30:00,120.98,121.1,120.96,120.96,600.0,120.9404,121.0604,120.9204,120.9204,600.0
2016-10-13 11:40:00,121.07,121.18,121.01,121.05,1301.0,121.0304,121.1403,120.9704,121.0104,1301.0
2016-10-13 11:50:00,121.02,121.02,120.95,120.99,1300.0,120.9804,120.9804,120.9104,120.9504,1300.0
2016-10-13 12:00:00,120.94,120.97,120.86,120.97,900.0,120.9004,120.9304,120.8204,120.9304,900.0
2016-10-13 12:10:00,120.92,121.11,120.92,121.11,995.0,120.8804,121.0704,120.8804,121.0704,995.0
2016-10-13 12:20:00,120.97,121.22,120.92,121.22,3807.0,120.9304,121.1803,120.8804,121.1803,3807.0
2016-10-13 12:30:00,121.32,121.37,121.25,121.37,3000.0,121.2803,121.3303,121.2103,121.3303,3000.0
2016-10-13 12:40:00,121.38,121.38,121.03,121.03,1400.0,121.3403,121.3403,120.9904,120.9904,1400.0
2016-10-13 12:50:00,120.9,120.9,120.9,120.9,200.0,120.8604,120.8604,120.8604,120.8604,200.0
2016-10-13 13:00:00,120.9,120.9,120.68,120.69,900.0,120.8604,120.8604,120.6405,120.6505,900.0
2016-10-13 13:10:00,120.66,120.81,120.61,120.61,2382.0,120.6205,120.7705,120.5705,120.5705,2382.0
2016-10-13 13:20:00,120.77,120.77,120.68,120.68,200.0,120.7305,120.7305,120.6405,120.6405,200.0
2016-10-13 13:30:00,120.7,120.7,120.65,120.65,200.0,120.6605,120.6605,120.6105,120.6105,200.0
2016-10-13 13:40:00,120.68,120.85,120.62,120.85,1200.0,120.6405,120.8105,120.5805,120.8105,1200.0
2016-10-13 13:50:00,120.82,120.9,120.77,120.9,1400.0,120.7805,120.8604,120.7305,120.8604,1400.0
2016-10-13 14:00:00,120.75,120.89,120.71,120.8,1500.0,120.7105,120.8504,120.6705,120.7605,1500.0
2016-10-13 14:10:00,120.69,120.81,120.66,120.73,1700.0,120.6505,120.7705,120.6205,120.6905,1700.0
2016-10-13 14:20:00,120.82,120.83,120.69,120.69,900.0,120.7805,120.7905,120.6505,120.6505,900.0
2016-10-13 14:30:00,120.84,120.84,120.72,120.72,500.0,120.8005,120.8005,120.6805,120.6805,500.0
2016-10-13 14:40:00,120.79,120.82,120.78,120.82,404.0,120.7505,120.7805,120.7405,120.7805,404.0
2016-10-13 14:50:00,120.82,120.93,120.77,120.77,3342.0,120.7805,120.8904,120.7305,120.7305,3342.0
2016-10-13 15:00:00,120.83,120.83,120.74,120.74,400.0,120.7905,120.7905,120.7005,120.7005,400.0
2016-10-13 15:10:00,120.8,120.9,120.66,120.66,10110.0,120.7605,120.8604,120.6205,120.6205,10110.0
2016-10-13 15:20:00,120.62,120.62,120.44,120.5,6000.0,120.5805,120.5805,120.4006,120.4606,6000.0
2016-10-13 15:30:00,120.48,120.51,120.37,120.46,3600.0,120.4406,120.4706,120.3306,120.4206,3600.0
2016-10-13 15:40:00,120.4,120.5,120.3,120.32,2801.0,120.3606,120.4606,120.2606,120.2806,2801.0
2016-10-13 15:50:00,120.31,120.35,120.07,120.32,12595.0,120.2706,120.3106,120.0307,120.2806,12595.0
2016-10-14 09:30:00,120.85,120.85,120.16,120.16,1404.0,120.8105,120.8105,120.1207,120.1207,1404.0
2016-10-14 09:40:00,120.27,120.99,120.27,120.97,3301.0,120.2306,120.9504,120.2306,120.9304,3301.0
2016-10-14 09:50:00,120.97,121.03,120.59,120.59,2102.0,120.9304,120.9904,120.5505,120.5505,2102.0
2016-10-14 10:00:00,120.6,120.6,120.29,120.45,7276.0,120.5605,120.5605,120.2506,120.4106,7276.0
2016-10-14 10:10:00,120.54,120.83,120.53,120.83,1800.0,120.5006,120.7905,120.4906,120.7905,1800.0
2016-10-14 10:20:00,120.89,120.89,120.55,120.62,2400.0,120.8504,120.8504,120.5105,120.5805,2400.0
2016-10-14 10:30:00,120.69,120.92,120.59,120.6,1900.0,120.6505,120.8804,120.5505,120.5605,1900.0
2016-10-14 10:40:00,120.78,121.04,120.78,120.82,2100.0,120.7405,121.0004,120.7405,120.7805,2100.0
2016-10-14 10:50:00,120.75,120.75,120.58,120.58,1500.0,120.7105,120.7105,120.5405,120.5405,1500.0
2016-10-14 11:00:00,120.58,120.58,120.3,120.43,3100.0,120.5405,120.5405,120.2606,120.3906,3100.0
2016-10-14 11:10:00,120.39,120.5,120.29,120.39,1100.0,120.3506,120.4606,120.2506,120.3506,1100.0
2016-10-14 11:20:00,120.41,120.51,120.22,120.22,2600.0,120.3706,120.4706,120.1807,120.1807,2600.0
2016-10-14 11:30:00,120.16,120.25,120.14,120.25,1200.0,120.1207,120.2106,120.1007,120.2106,1200.0
2016-10-14 11:40:00,120.17,120.19,120.02,120.16,3000.0,120.1307,120.1507,119.9807,120.1207,3000.0
2016-10-14 11:50:00,120.15,120.29,120.04,120.04,1700.0,120.1107,120.2506,120.0007,120.0007,1700.0
2016-10-14 12:00:00,120.24,120.28,120.05,120.28,1300.0,120.2007,120.2406,120.0107,120.2406,1300.0
2016-10-14 12:10:00,120.24,120.24,119.99,120.11,2100.0,120.2007,120.2007,119.9507,120.0707,2100.0
2016-10-14 12:20:00,120.21,120.45,120.21,120.45,700.0,120.1707,120.4106,120.1707,120.4106,700.0
2016-10-14 12:30:00,120.41,120.56,120.41,120.56,2000.0,120.3706,120.5205,120.3706,120.5205,2000.0
2016-10-14 12:40:00,120.68,120.68,120.62,120.63,200.0,120.6405,120.6405,120.5805,120.5905,200.0
2016-10-14 12:50:00,120.62,120.62,120.56,120.56,900.0,120.5805,120.5805,120.5205,120.5205,900.0
2016-10-14 13:00:00,120.55,120.59,120.39,120.59,1984.0,120.5105,120.5505,120.3506,120.5505,1984.0
2016-10-14 13:10:00,120.58,120.63,120.5,120.58,1600.0,120.5405,120.5905,120.4606,120.5405,1600.0
2016-10-14 13:20:00,120.63,121.02,120.63,120.78,3100.0,120.5905,120.9804,120.5905,120.7405,3100.0
2016-10-14 13:30:00,120.78,121.2,120.77,121.2,2602.0,120.7405,121.1603,120.7305,121.1603,2602.0
2016-10-14 13:40:00,121.15,121.28,121.08,121.09,1507.0,121.1104,121.2403,121.0404,121.0504,1507.0
2016-10-14 13:50:00,121.09,121.29,121.02,121.09,2514.0,121.0504,121.2503,120.9804,121.0504,2514.0
2016-10-14 14:00:00,121.1,121.18,120.71,120.74,2700.0,121.0604,121.1403,120.6705,120.7005,2700.0
2016-10-14 14:10:00,120.75,120.8,120.68,120.8,1613.0,120.7105,120.7605,120.6405,120.7605,1613.0
2016-10-14 14:20:00,120.88,121.02,120.87,121.02,1900.0,120.8404,120.9804,120.8304,120.9804,1900.0
2016-10-14 14:30:00,121.13,121.16,120.93,121.02,2000.0,121.0904,121.1203,120.8904,120.9804,2000.0
2016-10-14 14:40:00,120.92,120.92,120.72,120.75,1700.0,120.8804,120.8804,120.6805,120.7105,1700.0
2016-10-14 14:50:00,120.71,120.75,120.71,120.74,800.0,120.6705,120.7105,120.6705,120.7005,800.0
2016-10-14 15:00:00,120.75,120.9,120.7,120.9,1600.0,120.7105,120.8604,120.6605,120.8604,1600.0
2016-10-14 15:10:00,120.9,120.92,120.84,120.9,1000.0,120.8604,120.8804,120.8005,120.8604,1000.0
2016-10-14 15:20:00,120.92,120.92,120.68,120.7,3200.0,120.8804,120.8804,120.6405,120.6605,3200.0
2016-10-14 15:30:00,120.72,120.96,120.7,120.95,3522.0,120.6805,120.9204,120.6605,120.9104,3522.0
2016-10-14 15:40:00,120.96,121.0,120.71,120.83,6554.0,120.9204,120.9604,120.6705,120.7905,6554.0
2016-10-14 15:50:00,120.86,120.93,120.79,120.8,15571.0,120.8204,120.8904,120.7505,120.7605,15571.0
2016-10-17 09:30:00,121.09,121.09,121.09,121.09,319.0,121.0504,121.0504,121.0504,121.0504,319.0
2016-10-17 09:40:00,121.06,121.11,121.06,121.11,200.0,121.0204,121.0704,121.0204,121.0704,200.0
2016-10-17 09:50:00,121.23,121.28,121.22,121.28,300.0,121.1903,121.2403,121.1803,121.2403,300.0
2016-10-17 10:00:00,121.18,121.27,120.99,121.27,1900.0,121.1403,121.2303,120.9504,121.2303,1900.0
2016-10-17 10:10:00,121.32,121.54,121.26,121.27,587.0,121.2803,121.5002,121.2203,121.2303,587.0
2016-10-17 10:20:00,121.41,121.43,121.34,121.34,650.0,121.3703,121.3903,121.3003,121.3003,650.0
2016-10-17 10:30:00,121.33,121.58,121.33,121.52,3220.0,121.2903,121.5402,121.2903,121.4802,3220.0
2016-10-17 10:40:00,121.53,121.53,121.5,121.51,600.0,121.4902,121.4902,121.4602,121.4702,600.0
2016-10-17 10:50:00,121.61,121.61,121.6,121.61,100.0,121.5702,121.5702,121.5602,121.5702,100.0
2016-10-17 11:00:00,121.66,121.75,121.65,121.65,600.0,121.6202,121.7102,121.6102,121.6102,600.0
2016-10-17 11:10:00,121.68,121.88,121.68,121.88,778.0,121.6402,121.8401,121.6402,121.8401,778.0
2016-10-17 11:20:00,121.78,121.79,121.5,121.5,2578.0,121.7401,121.7501,121.4602,121.4602,2578.0
2016-10-17 11:30:00,121.58,121.72,121.58,121.62,700.0,121.5402,121.6802,121.5402,121.5802,700.0
2016-10-17 11:40:00,121.66,121.78,121.51,121.51,1926.0,121.6202,121.7401,121.4702,121.4702,1926.0
2016-10-17 11:50:00,121.62,121.68,121.46,121.5,8362.0,121.5802,121.6402,121.4203,121.4602,8362.0
2016-10-17 12:00:00,121.33,121.33,121.28,121.28,200.0,121.2903,121.2903,121.2403,121.2403,200.0
2016-10-17 12:10:00,121.22,121.28,121.13,121.22,1100.0,121.1803,121.2403,121.0904,121.1803,1100.0
2016-10-17 12:20:00,121.44,121.44,121.2,121.2,563.0,121.4003,121.4003,121.1603,121.1603,563.0
2016-10-17 12:30:00,121.15,121.41,121.15,121.41,200.0,121.1104,121.3703,121.1104,121.3703,200.0
2016-10-17 12:40:00,121.12,121.15,121.11,121.15,206.0,121.0804,121.1104,121.0704,121.1104,206.0
2016-10-17 12:50:00,121.25,121.26,121.18,121.26,600.0,121.2103,121.2203,121.1403,121.2203,600.0
2016-10-17 13:00:00,121.26,121.26,121.26,121.26,0.0,121.2203,121.2203,121.2203,121.2203,0.0
2016-10-17 13:10:00,121.26,121.26,120.93,120.93,2145.0,121.2203,121.2203,120.8904,120.8904,2145.0
2016-10-17 13:20:00,121.05,121.07,120.97,120.97,400.0,121.0104,121.0304,120.9304,120.9304,400.0
2016-10-17 13:30:00,121.0,121.01,120.77,121.0,2608.0,120.9604,120.9704,120.7305,120.9604,2608.0
2016-10-17 13:40:00,121.05,121.17,121.05,121.17,400.0,121.0104,121.1303,121.0104,121.1303,400.0
2016-10-17 13:50:00,121.12,121.12,121.0,121.0,600.0,121.0804,121.0804,120.9604,120.9604,600.0
2016-10-17 14:00:00,121.07,121.07,121.0,121.0,500.0,121.0304,121.0304,120.9604,120.9604,500.0
2016-10-17 14:10:00,121.06,121.07,121.02,121.02,600.0,121.0204,121.0304,120.9804,120.9804,600.0
2016-10-17 14:20:00,121.01,121.07,121.0,121.07,800.0,120.9704,121.0304,120.9604,121.0304,800.0
2016-10-17 14:30:00,121.04,121.07,121.0,121.07,4896.0,121.0004,121.0304,120.9604,121.0304,4896.0
2016-10-17 14:40:00,121.05,121.13,121.01,121.13,3013.0,121.0104,121.0904,120.9704,121.0904,3013.0
2016-10-17 14:50:00,121.18,121.34,121.18,121.34,1768.0,121.1403,121.3003,121.1403,121.3003,1768.0
2016-10-17 15:00:00,121.34,121.4,121.32,121.32,2700.0,121.3003,121.3603,121.2803,121.2803,2700.0
2016-10-17 15:10:00,121.37,121.49,121.37,121.45,5000.0,121.3303,121.4502,121.3303,121.4103,5000.0
2016-10-17 15:20:00,121.44,121.53,121.44,121.5,5031.0,121.4003,121.4902,121.4003,121.4602,5031.0
2016-10-17 15:30:00,121.51,121.51,121.34,121.39,9538.0,121.4702,121.4702,121.3003,121.3503,9538.0
2016-10-17 15:40:00,121.37,121.45,121.36,121.42,5713.0,121.3303,121.4103,121.3203,121.3803,5713.0
2016-10-17 15:50:00,121.42,121.5,121.36,121.46,28417.0,121.3803,121.4602,121.3203,121.4203,28417.0
2016-10-18 09:30:00,122.33,122.6,121.91,122.3,2133.0,122.29,122.5599,121.8701,122.26,2133.0
2016-10-18 09:40:00,122.3,122.3,122.3,122.3,0.0,122.26,122.26,122.26,122.26,0.0
2016-10-18 09:50:00,122.65,122.7,122.44,122.44,900.0,122.6099,122.6598,122.3999,122.3999,900.0
2016-10-18 10:00:00,122.55,122.64,122.51,122.51,1050.0,122.5099,122.5999,122.4699,122.4699,1050.0
2016-10-18 10:10:00,122.55,122.58,122.36,122.41,3300.0,122.5099,122.5399,122.32,122.3699,3300.0
2016-10-18 10:20:00,122.21,122.21,121.97,122.12,400.0,122.17,122.17,121.9301,122.08,400.0
2016-10-18 10:30:00,122.13,122.63,122.12,122.45,7557.0,122.09,122.5899,122.08,122.4099,7557.0
2016-10-18 10:40:00,122.48,122.62,122.28,122.41,5300.0,122.4399,122.5799,122.24,122.3699,5300.0
2016-10-18 10:50:00,122.36,122.36,122.24,122.35,500.0,122.32,122.32,122.2,122.31,500.0
2016-10-18 11:00:00,122.48,122.49,122.4,122.4,2478.0,122.4399,122.4499,122.3599,122.3599,2478.0
2016-10-18 11:10:00,122.36,122.36,122.15,122.17,1000.0,122.32,122.32,122.11,122.13,1000.0
2016-10-18 11:20:00,122.06,122.06,121.93,121.93,637.0,122.0201,122.0201,121.8901,121.8901,637.0
2016-10-18 11:30:00,122.05,122.24,122.03,122.03,900.0,122.0101,122.2,121.9901,121.9901,900.0
2016-10-18 11:40:00,122.14,122.2,122.01,122.2,500.0,122.1,122.16,121.9701,122.16,500.0
2016-10-18 11:50:00,122.48,122.5,122.26,122.27,2478.0,122.4399,122.4599,122.22,122.23,2478.0
2016-10-18 12:00:00,122.48,122.48,122.32,122.47,300.0,122.4399,122.4399,122.28,122.4299,300.0
2016-10-18 12:10:00,122.5,122.62,122.5,122.52,850.0,122.4599,122.5799,122.4599,122.4799,850.0
2016-10-18 12:20:00,122.58,122.63,122.5,122.5,500.0,122.5399,122.5899,122.4599,122.4599,500.0
2016-10-18 12:30:00,122.67,122.68,122.67,122.67,400.0,122.6299,122.6399,122.6299,122.6299,400.0
2016-10-18 12:40:00,122.65,122.75,122.65,122.75,800.0,122.6099,122.7098,122.6099,122.7098,800.0
2016-10-18 12:50:00,122.67,122.68,122.58,122.68,3300.0,122.6299,122.6399,122.5399,122.6399,3300.0
2016-10-18 13:00:00,122.58,122.74,122.57,122.73,300.0,122.5399,122.6998,122.5299,122.6898,300.0
2016-10-18 13:10:00,122.76,122.77,122.54,122.54,4600.0,122.7198,122.7298,122.4999,122.4999,4600.0
2016-10-18 13:20:00,122.54,122.58,122.54,122.57,800.0,122.4999,122.5399,122.4999,122.5299,800.0
2016-10-18 13:30:00,122.51,122.51,122.5,122.5,1200.0,122.4699,122.4699,122.4599,122.4599,1200.0
2016-10-18 13:40:00,122.62,122.62,122.54,122.6,1216.0,122.5799,122.5799,122.4999,122.5599,1216.0
2016-10-18 13:50:00,122.54,122.66,122.5,122.66,2734.0,122.4999,122.6199,122.4599,122.6199,2734.0
2016-10-18 14:00:00,122.71,122.71,122.6,122.7,600.0,122.6698,122.6698,122.5599,122.6598,600.0
2016-10-18 14:10:00,122.66,122.7,122.58,122.7,1900.0,122.6199,122.6598,122.5399,122.6598,1900.0
2016-10-18 14:20:00,122.66,122.77,122.66,122.77,200.0,122.6199,122.7298,122.6199,122.7298,200.0
2016-10-18 14:30:00,122.96,122.96,122.71,122.72,1850.0,122.9198,122.9198,122.6698,122.6798,1850.0
2016-10-18 14:40:00,122.73,122.78,122.71,122.78,3299.0,122.6898,122.7398,122.6698,122.7398,3299.0
2016-10-18 14:50:00,122.73,122.75,122.71,122.71,1000.0,122.6898,122.7098,122.6698,122.6698,1000.0
2016-10-18 15:00:00,122.75,122.75,122.71,122.72,2100.0,122.7098,122.7098,122.6698,122.6798,2100.0
2016-10-18 15:10:00,122.72,122.72,122.28,122.28,5464.0,122.6798,122.6798,122.24,122.24,5464.0
2016-10-18 15:20:00,122.27,122.27,122.07,122.13,4600.0,122.23,122.23,122.0301,122.09,4600.0
2016-10-18 15:30:00,122.13,122.19,122.07,122.14,7475.0,122.09,122.15,122.0301,122.1,7475.0
2016-10-18 15:40:00,122.18,122.2,122.0,122.0,3900.0,122.14,122.16,121.9601,121.9601,3900.0
2016-10-18 15:50:00,122.0,122.2,122.0,122.13,27660.0,121.9601,122.16,121.9601,122.09,27660.0
2016-10-19 09:30:00,122.21,122.21,121.14,121.14,1389.0,122.17,122.17,121.1004,121.1004,1389.0
2016-10-19 09:40:00,121.58,121.58,121.29,121.3,2100.0,121.5402,121.5402,121.2503,121.2603,2100.0
2016-10-19 09:50:00,121.3,121.42,121.24,121.24,300.0,121.2603,121.3803,121.2003,121.2003,300.0
2016-10-19 10:00:00,121.27,121.3,121.24,121.24,800.0,121.2303,121.2603,121.2003,121.2003,800.0
2016-10-19 10:10:00,121.46,121.47,121.24,121.25,300.0,121.4203,121.4302,121.2003,121.2103,300.0
2016-10-19 10:20:00,121.42,121.6,121.42,121.6,3200.0,121.3803,121.5602,121.3803,121.5602,3200.0
2016-10-19 10:30:00,121.67,122.22,121.62,122.04,2004.0,121.6302,122.18,121.5802,122.0001,2004.0
2016-10-19 10:40:00,122.12,122.33,122.12,122.24,900.0,122.08,122.29,122.08,122.2,900.0
2016-10-19 10:50:00,122.2,122.2,122.1,122.16,1100.0,122.16,122.16,122.06,122.12,1100.0
2016-10-19 11:00:00,122.27,122.28,122.07,122.07,800.0,122.23,122.24,122.0301,122.0301,800.0
2016-10-19 11:10:00,121.97,122.06,121.96,122.06,1100.0,121.9301,122.0201,121.9201,122.0201,1100.0
2016-10-19 11:20:00,122.12,122.36,122.12,122.36,600.0,122.08,122.32,122.08,122.32,600.0
2016-10-19 11:30:00,122.4,122.65,122.39,122.65,1301.0,122.3599,122.6099,122.3499,122.6099,1301.0
2016-10-19 11:40:00,122.74,123.24,122.74,123.24,1500.0,122.6998,123.1997,122.6998,123.1997,1500.0
2016-10-19 11:50:00,123.14,123.28,123.01,123.21,2600.0,123.0997,123.2397,122.9697,123.1697,2600.0
2016-10-19 12:00:00,122.99,123.06,122.94,122.94,1277.0,122.9498,123.0197,122.8998,122.8998,1277.0
2016-10-19 12:10:00,122.89,122.89,122.84,122.87,402.0,122.8498,122.8498,122.7998,122.8298,402.0
2016-10-19 12:20:00,122.76,122.83,122.75,122.82,1400.0,122.7198,122.7898,122.7098,122.7798,1400.0
2016-10-19 12:30:00,122.83,122.84,122.83,122.84,204.0,122.7898,122.7998,122.7898,122.7998,204.0
2016-10-19 12:40:00,122.73,122.97,122.69,122.97,1800.0,122.6898,122.9298,122.6498,122.9298,1800.0
2016-10-19 12:50:00,123.05,123.1,123.03,123.1,900.0,123.0097,123.0597,122.9897,123.0597,900.0
2016-10-19 13:00:00,123.07,123.21,123.07,123.18,1500.0,123.0297,123.1697,123.0297,123.1397,1500.0
2016-10-19 13:10:00,123.22,123.22,123.1,123.1,1100.0,123.1797,123.1797,123.0597,123.0597,1100.0
2016-10-19 13:20:00,123.1,123.17,123.09,123.09,3271.0,123.0597,123.1297,123.0497,123.0497,3271.0
2016-10-19 13:30:00,123.1,123.14,123.05,123.14,2100.0,123.0597,123.0997,123.0097,123.0997,2100.0
2016-10-19 13:40:00,123.18,123.28,123.14,123.14,873.0,123.1397,123.2397,123.0997,123.0997,873.0
2016-10-19 13:50:00,123.22,123.28,123.13,123.13,825.0,123.1797,123.2397,123.0897,123.0897,825.0
2016-10-19 14:00:00,123.2,123.3,123.19,123.2,2005.0,123.1597,123.2596,123.1497,123.1597,2005.0
2016-10-19 14:10:00,123.25,123.28,123.23,123.25,700.0,123.2097,123.2397,123.1897,123.2097,700.0
2016-10-19 14:20:00,123.24,123.24,123.08,123.08,1300.0,123.1997,123.1997,123.0397,123.0397,1300.0
2016-10-19 14:30:00,123.17,123.17,123.01,123.01,700.0,123.1297,123.1297,122.9697,122.9697,700.0
2016-10-19 14:40:00,123.01,123.05,122.92,123.01,1970.0,122.9697,123.0097,122.8798,122.9697,1970.0
2016-10-19 14:50:00,123.11,123.15,123.11,123.15,1207.0,123.0697,123.1097,123.0697,123.1097,1207.0
2016-10-19 15:00:00,123.14,123.18,123.09,123.09,901.0,123.0997,123.1397,123.0497,123.0497,901.0
2016-10-19 15:10:00,123.12,123.13,123.07,123.1,3106.0,123.0797,123.0897,123.0297,123.0597,3106.0
2016-10-19 15:20:00,123.17,123.19,123.04,123.19,3000.0,123.1297,123.1497,122.9997,123.1497,3000.0
2016-10-19 15:30:00,123.22,123.24,123.11,123.21,2399.0,123.1797,123.1997,123.0697,123.1697,2399.0
2016-10-19 15:40:00,123.19,123.21,123.07,123.12,4200.0,123.1497,123.1697,123.0297,123.0797,4200.0
2016-10-19 15:50:00,123.09,123.09,122.78,122.78,7453.0,123.0497,123.0497,122.7398,122.7398,7453.0
2016-10-20 09:30:00,122.63,122.65,121.97,122.27,893.0,122.5899,122.6099,121.9301,122.23,893.0
2016-10-20 09:40:00,122.37,123.25,122.12,123.24,3196.0,122.33,123.2097,122.08,123.1997,3196.0
2016-10-20 09:50:00,122.89,123.27,122.88,123.27,1250.0,122.8498,123.2297,122.8398,123.2297,1250.0
2016-10-20 10:00:00,123.31,123.31,123.06,123.28,766.0,123.2696,123.2696,123.0197,123.2397,766.0
2016-10-20 10:10:00,123.17,123.17,122.85,122.85,8058.0,123.1297,123.1297,122.8098,122.8098,8058.0
2016-10-20 10:20:00,122.97,122.99,122.83,122.9,1200.0,122.9298,122.9498,122.7898,122.8598,1200.0
2016-10-20 10:30:00,122.74,122.84,122.52,122.76,6500.0,122.6998,122.7998,122.4799,122.7198,6500.0
2016-10-20 10:40:00,122.56,122.7,122.44,122.62,7809.0,122.5199,122.6598,122.3999,122.5799,7809.0
2016-10-20 10:50:00,122.53,122.53,122.28,122.3,600.0,122.4899,122.4899,122.24,122.26,600.0
2016-10-20 11:00:00,122.13,122.13,122.03,122.03,600.0,122.09,122.09,121.9901,121.9901,600.0
2016-10-20 11:10:00,121.99,122.27,121.72,122.26,2877.0,121.9501,122.23,121.6802,122.22,2877.0
2016-10-20 11:20:00,122.45,122.45,122.23,122.32,600.0,122.4099,122.4099,122.19,122.28,600.0
2016-10-20 11:30:00,122.2,122.2,122.06,122.06,400.0,122.16,122.16,122.0201,122.0201,400.0
2016-10-20 11:40:00,122.06,122.06,122.06,122.06,0.0,122.0201,122.0201,122.0201,122.0201,0.0
2016-10-20 11:50:00,122.3,122.38,122.06,122.06,500.0,122.26,122.3399,122.0201,122.0201,500.0
2016-10-20 12:00:00,122.2,122.29,122.2,122.29,200.0,122.16,122.25,122.16,122.25,200.0
2016-10-20 12:10:00,122.38,122.39,122.38,122.39,900.0,122.3399,122.3499,122.3399,122.3499,900.0
2016-10-20 12:20:00,122.32,122.32,122.25,122.25,400.0,122.28,122.28,122.21,122.21,400.0
2016-10-20 12:30:00,122.28,122.63,122.25,122.63,5002.0,122.24,122.5899,122.21,122.5899,5002.0
2016-10-20 12:40:00,122.62,122.76,122.53,122.76,7614.0,122.5799,122.7198,122.4899,122.7198,7614.0
2016-10-20 12:50:00,122.64,122.7,122.61,122.67,1300.0,122.5999,122.6598,122.5699,122.6299,1300.0
2016-10-20 13:00:00,122.73,122.8,122.73,122.77,2202.0,122.6898,122.7598,122.6898,122.7298,2202.0
2016-10-20 13:10:00,122.84,122.92,122.81,122.86,800.0,122.7998,122.8798,122.7698,122.8198,800.0
2016-10-20 13:20:00,122.87,122.91,122.76,122.84,2981.0,122.8298,122.8698,122.7198,122.7998,2981.0
2016-10-20 13:30:00,122.87,122.98,122.87,122.98,1733.0,122.8298,122.9398,122.8298,122.9398,1733.0
2016-10-20 13:40:00,122.92,123.0,122.89,122.98,1750.0,122.8798,122.9597,122.8498,122.9398,1750.0
2016-10-20 13:50:00,122.89,123.14,122.89,123.1,8557.0,122.8498,123.0997,122.8498,123.0597,8557.0
2016-10-20 14:00:00,123.1,123.17,123.1,123.16,5513.0,123.0597,123.1297,123.0597,123.1197,5513.0
2016-10-20 14:10:00,123.01,123.01,123.0,123.0,2300.0,122.9697,122.9697,122.9597,122.9597,2300.0
2016-10-20 14:20:00,123.0,123.02,122.92,123.01,3382.0,122.9597,122.9797,122.8798,122.9697,3382.0
2016-10-20 14:30:00,123.0,123.15,122.96,123.02,1407.0,122.9597,123.1097,122.9198,122.9797,1407.0
2016-10-20 14:40:00,123.02,123.2,123.0,123.2,1706.0,122.9797,123.1597,122.9597,123.1597,1706.0
2016-10-20 14:50:00,123.3,123.31,123.12,123.15,2200.0,123.2596,123.2696,123.0797,123.1097,2200.0
2016-10-20 15:00:00,123.04,123.05,123.0,123.05,1894.0,122.9997,123.0097,122.9597,123.0097,1894.0
2016-10-20 15:10:00,123.02,123.11,123.0,123.0,5136.0,122.9797,123.0697,122.9597,122.9597,5136.0
2016-10-20 15:20:00,123.0,123.04,122.99,123.02,4100.0,122.9597,122.9997,122.9498,122.9797,4100.0
2016-10-20 15:30:00,123.03,123.13,123.02,123.06,1960.0,122.9897,123.0897,122.9797,123.0197,1960.0
2016-10-20 15:40:00,123.07,123.12,123.0,123.11,3913.0,123.0297,123.0797,122.9597,123.0697,3913.0
2016-10-20 15:50:00,123.12,123.35,123.08,123.27,21161.0,123.0797,123.3096,123.0397,123.2297,21161.0
2016-10-21 09:30:00,122.24,122.51,122.21,122.5,3984.0,122.2,122.4699,122.17,122.4599,3984.0
2016-10-21 09:40:00,122.51,122.93,122.51,122.75,2445.0,122.4699,122.8898,122.4699,122.7098,2445.0
2016-10-21 09:50:00,122.72,122.98,122.72,122.98,901.0,122.6798,122.9398,122.6798,122.9398,901.0
2016-10-21 10:00:00,122.98,122.99,122.85,122.98,3120.0,122.9398,122.9498,122.8098,122.9398,3120.0
2016-10-21 10:10:00,122.95,123.01,122.85,122.99,11404.0,122.9098,122.9697,122.8098,122.9498,11404.0
2016-10-21 10:20:00,122.92,123.06,122.9,122.96,5400.0,122.8798,123.0197,122.8598,122.9198,5400.0
2016-10-21 10:30:00,123.0,123.06,122.96,122.97,1100.0,122.9597,123.0197,122.9198,122.9298,1100.0
2016-10-21 10:40:00,122.96,123.13,122.83,122.83,3300.0,122.9198,123.0897,122.7898,122.7898,3300.0
2016-10-21 10:50:00,122.81,122.94,122.56,122.88,8968.0,122.7698,122.8998,122.5199,122.8398,8968.0
2016-10-21 11:00:00,122.89,123.07,122.46,122.49,10168.0,122.8498,123.0297,122.4199,122.4499,10168.0
2016-10-21 11:10:00,122.57,122.99,122.53,122.9,3932.0,122.5299,122.9498,122.4899,122.8598,3932.0
2016-10-21 11:20:00,122.91,123.14,122.83,123.14,5318.0,122.8698,123.0997,122.7898,123.0997,5318.0
2016-10-21 11:30:00,123.05,123.07,122.93,123.04,1416.0,123.0097,123.0297,122.8898,122.9997,1416.0
2016-10-21 11:40:00,123.02,123.4,123.01,123.27,2500.0,122.9797,123.3596,122.9697,123.2297,2500.0
2016-10-21 11:50:00,123.2,123.22,123.0,123.0,1738.0,123.1597,123.1797,122.9597,122.9597,1738.0
2016-10-21 12:00:00,123.01,123.09,122.9,123.05,11128.0,122.9697,123.0497,122.8598,123.0097,11128.0
2016-10-21 12:10:00,123.2,123.27,123.2,123.2,900.0,123.1597,123.2297,123.1597,123.1597,900.0
2016-10-21 12:20:00,123.11,123.14,123.02,123.04,1400.0,123.0697,123.0997,122.9797,122.9997,1400.0
2016-10-21 12:30:00,123.04,123.14,123.04,123.14,300.0,122.9997,123.0997,122.9997,123.0997,300.0
2016-10-21 12:40:00,123.14,123.14,123.01,123.13,1400.0,123.0997,123.0997,122.9697,123.0897,1400.0
2016-10-21 12:50:00,123.04,123.14,123.04,123.09,790.0,122.9997,123.0997,122.9997,123.0497,790.0
2016-10-21 13:00:00,123.08,123.1,123.0,123.02,700.0,123.0397,123.0597,122.9597,122.9797,700.0
2016-10-21 13:10:00,123.01,123.03,122.83,122.83,4411.0,122.9697,122.9897,122.7898,122.7898,4411.0
2016-10-21 13:20:00,122.85,122.86,122.66,122.66,1100.0,122.8098,122.8198,122.6199,122.6199,1100.0
2016-10-21 13:30:00,122.51,122.66,122.25,122.66,3700.0,122.4699,122.6199,122.21,122.6199,3700.0
2016-10-21 13:40:00,122.66,122.66,122.66,122.66,0.0,122.6199,122.6199,122.6199,122.6199,0.0
2016-10-21 13:50:00,122.6,122.78,122.6,122.73,1200.0,122.5599,122.7398,122.5599,122.6898,1200.0
2016-10-21 14:00:00,122.71,123.03,122.65,122.91,4800.0,122.6698,122.9897,122.6099,122.8698,4800.0
2016-10-21 14:10:00,122.86,123.02,122.7,123.0,2216.0,122.8198,122.9797,122.6598,122.9597,2216.0
2016-10-21 14:20:00,123.0,123.09,123.0,123.0,3673.0,122.9597,123.0497,122.9597,122.9597,3673.0
2016-10-21 14:30:00,123.0,123.08,123.0,123.05,2590.0,122.9597,123.0397,122.9597,123.0097,2590.0
2016-10-21 14:40:00,123.01,123.03,122.94,123.0,2801.0,122.9697,122.9897,122.8998,122.9597,2801.0
2016-10-21 14:50:00,123.0,123.16,122.9,123.03,13887.0,122.9597,123.1197,122.8598,122.9897,13887.0
2016-10-21 15:00:00,123.0,123.14,123.0,123.14,2900.0,122.9597,123.0997,122.9597,123.0997,2900.0
2016-10-21 15:10:00,123.09,123.11,123.0,123.08,1481.0,123.0497,123.0697,122.9597,123.0397,1481.0
2016-10-21 15:20:00,123.06,123.21,123.0,123.19,2501.0,123.0197,123.1697,122.9597,123.1497,2501.0
2016-10-21 15:30:00,123.16,123.25,123.15,123.19,4236.0,123.1197,123.2097,123.1097,123.1497,4236.0
2016-10-21 15:40:00,123.17,123.28,123.12,123.28,2400.0,123.1297,123.2397,123.0797,123.2397,2400.0
2016-10-21 15:50:00,123.29,123.52,123.25,123.46,22283.0,123.2497,123.4796,123.2097,123.4196,22283.0
2016-10-24 09:30:00,125.05,125.05,124.39,124.43,713.0,125.0091,125.0091,124.3493,124.3893,713.0
2016-10-24 09:40:00,124.1,124.62,124.0,124.62,3833.0,124.0594,124.5792,123.9594,124.5792,3833.0
2016-10-24 09:50:00,124.62,124.74,124.43,124.5,9823.0,124.5792,124.6992,124.3893,124.4593,9823.0
2016-10-24 10:00:00,124.68,125.06,124.67,124.81,7052.0,124.6392,125.0191,124.6292,124.7692,7052.0
2016-10-24 10:10:00,124.7,124.92,124.7,124.92,3871.0,124.6592,124.8791,124.6592,124.8791,3871.0
2016-10-24 10:20:00,124.94,124.94,124.72,124.85,4308.0,124.8991,124.8991,124.6792,124.8091,4308.0
2016-10-24 10:30:00,124.77,124.82,124.54,124.69,2200.0,124.7292,124.7792,124.4992,124.6492,2200.0
2016-10-24 10:40:00,124.7,124.7,124.5,124.56,2204.0,124.6592,124.6592,124.4593,124.5192,2204.0
2016-10-24 10:50:00,124.57,124.57,124.38,124.53,900.0,124.5292,124.5292,124.3393,124.4892,900.0
2016-10-24 11:00:00,124.42,124.5,124.19,124.19,1805.0,124.3793,124.4593,124.1494,124.1494,1805.0
2016-10-24 11:10:00,124.1,124.32,124.1,124.19,2139.0,124.0594,124.2793,124.0594,124.1494,2139.0
2016-10-24 11:20:00,124.15,124.15,124.04,124.04,900.0,124.1094,124.1094,123.9994,123.9994,900.0
2016-10-24 11:30:00,123.94,123.98,123.77,123.98,1700.0,123.8994,123.9394,123.7295,123.9394,1700.0
2016-10-24 11:40:00,123.92,123.92,122.85,123.08,9402.0,123.8794,123.8794,122.8098,123.0397,9402.0
2016-10-24 11:50:00,123.08,123.31,122.89,122.9,17100.0,123.0397,123.2696,122.8498,122.8598,17100.0
2016-10-24 12:00:00,122.91,123.0,122.21,122.28,23408.0,122.8698,122.9597,122.17,122.24,23408.0
2016-10-24 12:10:00,122.34,123.08,122.0,122.79,28202.0,122.3,123.0397,121.9601,122.7498,28202.0
2016-10-24 12:20:00,122.81,122.87,122.75,122.87,1001.0,122.7698,122.8298,122.7098,122.8298,1001.0
2016-10-24 12:30:00,122.87,123.1,122.86,123.09,9776.0,122.8298,123.0597,122.8198,123.0497,9776.0
2016-10-24 12:40:00,123.16,123.26,123.08,123.16,4000.0,123.1197,123.2197,123.0397,123.1197,4000.0
2016-10-24 12:50:00,123.17,123.21,123.09,123.15,1300.0,123.1297,123.1697,123.0497,123.1097,1300.0
2016-10-24 13:00:00,123.1,123.17,123.05,123.1,2900.0,123.0597,123.1297,123.0097,123.0597,2900.0
2016-10-24 13:10:00,123.16,123.16,123.04,123.1,1420.0,123.1197,123.1197,122.9997,123.0597,1420.0
2016-10-24 13:20:00,123.06,123.15,123.02,123.11,1500.0,123.0197,123.1097,122.9797,123.0697,1500.0
2016-10-24 13:30:00,123.09,123.16,123.09,123.13,400.0,123.0497,123.1197,123.0497,123.0897,400.0
2016-10-24 13:40:00,123.15,123.26,123.14,123.26,400.0,123.1097,123.2197,123.0997,123.2197,400.0
2016-10-24 13:50:00,123.3,123.32,123.0,123.0,5688.0,123.2596,123.2796,122.9597,122.9597,5688.0
2016-10-24 14:00:00,123.02,123.2,123.0,123.2,300.0,122.9797,123.1597,122.9597,123.1597,300.0
2016-10-24 14:10:00,123.2,123.26,123.13,123.13,800.0,123.1597,123.2197,123.0897,123.0897,800.0
2016-10-24 14:20:00,123.12,123.12,123.0,123.1,2252.0,123.0797,123.0797,122.9597,123.0597,2252.0
2016-10-24 14:30:00,123.1,123.28,123.1,123.28,300.0,123.0597,123.2397,123.0597,123.2397,300.0
2016-10-24 14:40:00,123.27,123.29,123.27,123.29,200.0,123.2297,123.2497,123.2297,123.2497,200.0
2016-10-24 14:50:00,123.25,123.39,123.24,123.39,900.0,123.2097,123.3496,123.1997,123.3496,900.0
2016-10-24 15:00:00,123.42,123.42,123.3,123.3,1353.0,123.3796,123.3796,123.2596,123.2596,1353.0
2016-10-24 15:10:00,123.34,123.35,123.25,123.34,600.0,123.2996,123.3096,123.2097,123.2996,600.0
2016-10-24 15:20:00,123.34,123.36,123.26,123.36,2200.0,123.2996,123.3196,123.2197,123.3196,2200.0
2016-10-24 15:30:00,123.36,123.36,123.24,123.3,3549.0,123.3196,123.3196,123.1997,123.2596,3549.0
2016-10-24 15:40:00,123.35,123.62,123.3,123.58,4060.0,123.3096,123.5795,123.2596,123.5396,4060.0
2016-10-24 15:50:00,123.56,123.68,123.5,123.65,18066.0,123.5196,123.6395,123.4596,123.6095,18066.0
2016-10-25 09:30:00,123.64,125.22,122.4,123.39,2382.0,123.5995,125.179,122.3599,123.3496,2382.0
2016-10-25 09:40:00,123.06,123.25,122.45,122.56,14100.0,123.0197,123.2097,122.4099,122.5199,14100.0
2016-10-25 09:50:00,122.56,122.91,122.36,122.91,2027.0,122.5199,122.8698,122.32,122.8698,2027.0
2016-10-25 10:00:00,122.77,122.77,122.32,122.54,4000.0,122.7298,122.7298,122.28,122.4999,4000.0
2016-10-25 10:10:00,122.45,122.45,122.09,122.09,3379.0,122.4099,122.4099,122.05,122.05,3379.0
2016-10-25 10:20:00,122.1,122.1,121.75,121.79,700.0,122.06,122.06,121.7102,121.7501,700.0
2016-10-25 10:30:00,121.76,121.84,121.57,121.6,3930.0,121.7202,121.8001,121.5302,121.5602,3930.0
2016-10-25 10:40:00,121.6,121.6,121.34,121.44,3874.0,121.5602,121.5602,121.3003,121.4003,3874.0
2016-10-25 10:50:00,121.46,121.61,121.46,121.59,944.0,121.4203,121.5702,121.4203,121.5502,944.0
2016-10-25 11:00:00,121.65,121.7,121.48,121.59,3781.0,121.6102,121.6602,121.4402,121.5502,3781.0
2016-10-25 11:10:00,121.61,121.67,121.58,121.6,6932.0,121.5702,121.6302,121.5402,121.5602,6932.0
2016-10-25 11:20:00,121.57,121.57,121.41,121.42,1047.0,121.5302,121.5302,121.3703,121.3803,1047.0
2016-10-25 11:30:00,121.54,121.56,121.39,121.43,5104.0,121.5002,121.5202,121.3503,121.3903,5104.0
2016-10-25 11:40:00,121.5,121.5,121.23,121.33,2602.0,121.4602,121.4602,121.1903,121.2903,2602.0
2016-10-25 11:50:00,121.34,121.35,121.06,121.06,5388.0,121.3003,121.3103,121.0204,121.0204,5388.0
2016-10-25 12:00:00,121.06,121.4,121.02,121.37,12519.0,121.0204,121.3603,120.9804,121.3303,12519.0
2016-10-25 12:10:00,121.39,121.4,121.21,121.22,1900.0,121.3503,121.3603,121.1703,121.1803,1900.0
2016-10-25 12:20:00,121.15,121.22,121.07,121.15,1100.0,121.1104,121.1803,121.0304,121.1104,1100.0
2016-10-25 12:30:00,121.14,121.15,121.02,121.02,2400.0,121.1004,121.1104,120.9804,120.9804,2400.0
2016-10-25 12:40:00,121.0,121.04,120.92,121.04,2488.0,120.9604,121.0004,120.8804,121.0004,2488.0
2016-10-25 12:50:00,121.04,121.08,121.0,121.08,1600.0,121.0004,121.0404,120.9604,121.0404,1600.0
2016-10-25 13:00:00,121.26,121.28,121.22,121.28,2422.0,121.2203,121.2403,121.1803,121.2403,2422.0
2016-10-25 13:10:00,121.36,121.58,121.33,121.48,2200.0,121.3203,121.5402,121.2903,121.4402,2200.0
2016-10-25 13:20:00,121.54,121.74,121.53,121.73,800.0,121.5002,121.7002,121.4902,121.6902,800.0
2016-10-25 13:30:00,121.83,121.92,121.78,121.92,1000.0,121.7901,121.8801,121.7401,121.8801,1000.0
2016-10-25 13:40:00,122.02,122.07,121.92,122.07,1000.0,121.9801,122.0301,121.8801,122.0301,1000.0
2016-10-25 13:50:00,122.08,122.43,122.04,122.4,1700.0,122.04,122.3899,122.0001,122.3599,1700.0
2016-10-25 14:00:00,122.38,122.79,122.32,122.79,2400.0,122.3399,122.7498,122.28,122.7498,2400.0
2016-10-25 14:10:00,122.78,122.78,122.65,122.76,1000.0,122.7398,122.7398,122.6099,122.7198,1000.0
2016-10-25 14:20:00,122.67,122.77,122.56,122.56,4425.0,122.6299,122.7298,122.5199,122.5199,4425.0
2016-10-25 14:30:00,122.55,122.55,122.28,122.33,6794.0,122.5099,122.5099,122.24,122.29,6794.0
2016-10-25 14:40:00,122.43,122.45,122.38,122.43,1700.0,122.3899,122.4099,122.3399,122.3899,1700.0
2016-10-25 14:50:00,122.38,122.38,122.33,122.33,5374.0,122.3399,122.3399,122.29,122.29,5374.0
2016-10-25 15:00:00,122.29,122.33,122.24,122.24,3500.0,122.25,122.29,122.2,122.2,3500.0
2016-10-25 15:10:00,122.23,122.29,122.06,122.29,3200.0,122.19,122.25,122.0201,122.25,3200.0
2016-10-25 15:20:00,122.26,122.52,122.26,122.52,5181.0,122.22,122.4799,122.22,122.4799,5181.0
2016-10-25 15:30:00,122.56,122.56,122.44,122.5,4979.0,122.5199,122.5199,122.3999,122.4599,4979.0
2016-10-25 15:40:00,122.49,122.51,122.36,122.42,8253.0,122.4499,122.4699,122.32,122.3799,8253.0
2016-10-25 15:50:00,122.43,122.47,122.26,122.47,19559.0,122.3899,122.4299,122.22,122.4299,19559.0
2016-10-26 09:30:00,121.82,121.82,121.82,121.82,398.0,121.7801,121.7801,121.7801,121.7801,398.0
2016-10-26 09:40:00,122.16,122.5,122.16,122.5,200.0,122.12,122.4599,122.12,122.4599,200.0
2016-10-26 09:50:00,122.5,122.5,122.5,122.5,0.0,122.4599,122.4599,122.4599,122.4599,0.0
2016-10-26 10:00:00,122.02,122.02,122.02,122.02,300.0,121.9801,121.9801,121.9801,121.9801,300.0
2016-10-26 10:10:00,121.95,121.95,121.89,121.89,300.0,121.9101,121.9101,121.8501,121.8501,300.0
2016-10-26 10:20:00,122.04,122.15,121.96,122.15,700.0,122.0001,122.11,121.9201,122.11,700.0
2016-10-26 10:30:00,122.16,122.16,121.97,122.14,4700.0,122.12,122.12,121.9301,122.1,4700.0
2016-10-26 10:40:00,122.34,122.34,122.34,122.34,100.0,122.3,122.3,122.3,122.3,100.0
2016-10-26 10:50:00,122.43,122.64,122.43,122.64,700.0,122.3899,122.5999,122.3899,122.5999,700.0
2016-10-26 11:00:00,122.9,122.98,122.74,122.86,1684.0,122.8598,122.9398,122.6998,122.8198,1684.0
2016-10-26 11:10:00,122.86,122.86,122.6,122.6,800.0,122.8198,122.8198,122.5599,122.5599,800.0
2016-10-26 11:20:00,122.58,122.58,122.58,122.58,100.0,122.5399,122.5399,122.5399,122.5399,100.0
2016-10-26 11:30:00,122.63,122.74,122.61,122.74,1100.0,122.5899,122.6998,122.5699,122.6998,1100.0
2016-10-26 11:40:00,122.73,122.73,122.64,122.64,600.0,122.6898,122.6898,122.5999,122.5999,600.0
2016-10-26 11:50:00,122.73,122.76,122.63,122.63,900.0,122.6898,122.7198,122.5899,122.5899,900.0
2016-10-26 12:00:00,122.67,122.67,122.59,122.59,500.0,122.6299,122.6299,122.5499,122.5499,500.0
2016-10-26 12:10:00,122.51,122.51,122.3,122.3,600.0,122.4699,122.4699,122.26,122.26,600.0
2016-10-26 12:20:00,122.4,122.42,122.39,122.41,600.0,122.3599,122.3799,122.3499,122.3699,600.0
2016-10-26 12:30:00,122.46,122.46,122.21,122.31,1200.0,122.4199,122.4199,122.17,122.27,1200.0
2016-10-26 12:40:00,122.28,122.28,122.28,122.28,100.0,122.24,122.24,122.24,122.24,100.0
2016-10-26 12:50:00,122.38,122.61,122.38,122.61,1301.0,122.3399,122.5699,122.3399,122.5699,1301.0
2016-10-26 13:00:00,122.59,122.75,122.51,122.7,3800.0,122.5499,122.7098,122.4699,122.6598,3800.0
2016-10-26 13:10:00,122.61,122.75,122.6,122.75,800.0,122.5699,122.7098,122.5599,122.7098,800.0
2016-10-26 13:20:00,122.7,123.15,122.7,123.07,5336.0,122.6598,123.1097,122.6598,123.0297,5336.0
2016-10-26 13:30:00,123.08,123.18,122.89,122.89,7683.0,123.0397,123.1397,122.8498,122.8498,7683.0
2016-10-26 13:40:00,122.86,122.86,122.59,122.6,1695.0,122.8198,122.8198,122.5499,122.5599,1695.0
2016-10-26 13:50:00,122.54,123.03,122.5,123.03,6591.0,122.4999,122.9897,122.4599,122.9897,6591.0
2016-10-26 14:00:00,122.92,122.92,122.47,122.72,10551.0,122.8798,122.8798,122.4299,122.6798,10551.0
2016-10-26 14:10:00,122.67,122.69,122.45,122.69,4900.0,122.6299,122.6498,122.4099,122.6498,4900.0
2016-10-26 14:20:00,122.75,122.86,122.64,122.8,1000.0,122.7098,122.8198,122.5999,122.7598,1000.0
2016-10-26 14:30:00,122.88,122.88,122.61,122.65,2085.0,122.8398,122.8398,122.5699,122.6099,2085.0
2016-10-26 14:40:00,122.74,123.06,122.64,123.02,4410.0,122.6998,123.0197,122.5999,122.9797,4410.0
2016-10-26 14:50:00,123.13,123.13,122.76,123.06,2768.0,123.0897,123.0897,122.7198,123.0197,2768.0
2016-10-26 15:00:00,123.05,123.09,122.73,122.73,4701.0,123.0097,123.0497,122.6898,122.6898,4701.0
2016-10-26 15:10:00,122.72,122.75,122.45,122.75,9208.0,122.6798,122.7098,122.4099,122.7098,9208.0
2016-10-26 15:20:00,122.83,122.83,122.62,122.62,5829.0,122.7898,122.7898,122.5799,122.5799,5829.0
2016-10-26 15:30:00,122.54,122.66,122.19,122.19,7818.0,122.4999,122.6199,122.15,122.15,7818.0
2016-10-26 15:40:00,122.24,122.47,122.24,122.47,5505.0,122.2,122.4299,122.2,122.4299,5505.0
2016-10-26 15:50:00,122.43,122.47,122.27,122.33,20657.0,122.3899,122.4299,122.23,122.29,20657.0
2016-10-27 09:30:00,123.0,123.0,122.23,122.23,5351.0,122.9597,122.9597,122.19,122.19,5351.0
2016-10-27 09:40:00,122.01,122.01,121.4,121.4,3894.0,121.9701,121.9701,121.3603,121.3603,3894.0
2016-10-27 09:50:00,121.62,121.62,121.35,121.35,725.0,121.5802,121.5802,121.3103,121.3103,725.0
2016-10-27 10:00:00,121.35,121.46,121.12,121.43,2405.0,121.3103,121.4203,121.0804,121.3903,2405.0
2016-10-27 10:10:00,121.23,121.24,120.49,120.49,4537.0,121.1903,121.2003,120.4506,120.4506,4537.0
2016-10-27 10:20:00,120.46,120.57,120.31,120.33,5100.0,120.4206,120.5305,120.2706,120.2906,5100.0
2016-10-27 10:30:00,120.33,120.37,120.0,120.0,1865.0,120.2906,120.3306,119.9607,119.9607,1865.0
2016-10-27 10:40:00,120.02,120.07,119.86,119.93,3812.0,119.9807,120.0307,119.8208,119.8908,3812.0
2016-10-27 10:50:00,119.98,119.98,119.88,119.89,2479.0,119.9407,119.9407,119.8408,119.8508,2479.0
2016-10-27 11:00:00,119.85,119.88,119.77,119.88,2650.0,119.8108,119.8408,119.7308,119.8408,2650.0
2016-10-27 11:10:00,119.97,120.03,119.72,119.85,3824.0,119.9307,119.9907,119.6808,119.8108,3824.0
2016-10-27 11:20:00,119.77,119.77,119.67,119.67,1200.0,119.7308,119.7308,119.6308,119.6308,1200.0
2016-10-27 11:30:00,119.56,119.68,119.4,119.4,3800.0,119.5209,119.6408,119.3609,119.3609,3800.0
2016-10-27 11:40:00,119.34,119.51,119.34,119.51,730.0,119.3009,119.4709,119.3009,119.4709,730.0
2016-10-27 11:50:00,119.5,119.6,119.49,119.54,4600.0,119.4609,119.5609,119.4509,119.5009,4600.0
2016-10-27 12:00:00,119.77,119.77,119.58,119.72,1200.0,119.7308,119.7308,119.5409,119.6808,1200.0
2016-10-27 12:10:00,119.61,119.61,119.49,119.49,1000.0,119.5709,119.5709,119.4509,119.4509,1000.0
2016-10-27 12:20:00,119.5,119.5,119.19,119.3,6500.0,119.4609,119.4609,119.151,119.261,6500.0
2016-10-27 12:30:00,119.3,119.46,119.27,119.27,6500.0,119.261,119.4209,119.231,119.231,6500.0
2016-10-27 12:40:00,119.06,119.16,119.06,119.12,800.0,119.021,119.121,119.021,119.081,800.0
2016-10-27 12:50:00,119.15,119.17,119.15,119.17,300.0,119.111,119.131,119.111,119.131,300.0
2016-10-27 13:00:00,119.16,119.33,119.12,119.19,1209.0,119.121,119.2909,119.081,119.151,1209.0
2016-10-27 13:10:00,119.29,119.39,119.29,119.34,1000.0,119.251,119.3509,119.251,119.3009,1000.0
2016-10-27 13:20:00,119.5,119.7,119.36,119.39,7682.0,119.4609,119.6608,119.3209,119.3509,7682.0
2016-10-27 13:30:00,119.44,119.44,119.19,119.2,13815.0,119.4009,119.4009,119.151,119.161,13815.0
2016-10-27 13:40:00,119.24,119.48,119.13,119.13,11885.0,119.201,119.4409,119.091,119.091,11885.0
2016-10-27 13:50:00,119.27,119.64,119.27,119.47,2100.0,119.231,119.6008,119.231,119.4309,2100.0
2016-10-27 14:00:00,119.62,119.62,119.47,119.47,1600.0,119.5809,119.5809,119.4309,119.4309,1600.0
2016-10-27 14:10:00,119.58,119.62,119.51,119.62,1446.0,119.5409,119.5809,119.4709,119.5809,1446.0
2016-10-27 14:20:00,119.62,119.62,119.53,119.58,1000.0,119.5809,119.5809,119.4909,119.5409,1000.0
2016-10-27 14:30:00,119.62,119.7,119.47,119.53,3500.0,119.5809,119.6608,119.4309,119.4909,3500.0
2016-10-27 14:40:00,119.45,119.48,119.42,119.45,1500.0,119.4109,119.4409,119.3809,119.4109,1500.0
2016-10-27 14:50:00,119.39,119.45,119.18,119.3,1700.0,119.3509,119.4109,119.141,119.261,1700.0
2016-10-27 15:00:00,119.34,119.43,119.31,119.42,6083.0,119.3009,119.3909,119.271,119.3809,6083.0
2016-10-27 15:10:00,119.37,119.41,119.22,119.27,4100.0,119.3309,119.3709,119.181,119.231,4100.0
2016-10-27 15:20:00,119.26,119.37,119.1,119.13,6097.0,119.221,119.3309,119.061,119.091,6097.0
2016-10-27 15:30:00,119.17,119.4,119.13,119.4,5745.0,119.131,119.3609,119.091,119.3609,5745.0
2016-10-27 15:40:00,119.4,119.45,119.31,119.45,13730.0,119.3609,119.4109,119.271,119.4109,13730.0
2016-10-27 15:50:00,119.44,119.82,119.4,119.81,24494.0,119.4009,119.7808,119.3609,119.7708,24494.0
2016-10-28 09:30:00,119.68,120.24,119.66,120.24,1562.0,119.6408,120.2007,119.6208,120.2007,1562.0
2016-10-28 09:40:00,120.87,121.36,120.63,120.96,2300.0,120.8304,121.3203,120.5905,120.9204,2300.0
2016-10-28 09:50:00,120.83,120.83,120.75,120.75,200.0,120.7905,120.7905,120.7105,120.7105,200.0
2016-10-28 10:00:00,120.85,120.87,120.72,120.72,600.0,120.8105,120.8304,120.6805,120.6805,600.0
2016-10-28 10:10:00,120.71,120.71,120.42,120.64,2287.0,120.6705,120.6705,120.3806,120.6005,2287.0
2016-10-28 10:20:00,120.74,120.8,120.74,120.8,307.0,120.7005,120.7605,120.7005,120.7605,307.0
2016-10-28 10:30:00,120.76,120.83,120.29,120.43,5462.0,120.7205,120.7905,120.2506,120.3906,5462.0
2016-10-28 10:40:00,120.48,120.53,120.31,120.46,2100.0,120.4406,120.4906,120.2706,120.4206,2100.0
2016-10-28 10:50:00,120.75,120.87,120.74,120.86,252.0,120.7105,120.8304,120.7005,120.8204,252.0
2016-10-28 11:00:00,120.84,120.86,120.73,120.86,800.0,120.8005,120.8204,120.6905,120.8204,800.0
2016-10-28 11:10:00,120.71,120.71,120.35,120.35,4900.0,120.6705,120.6705,120.3106,120.3106,4900.0
2016-10-28 11:20:00,120.35,120.39,120.28,120.29,1900.0,120.3106,120.3506,120.2406,120.2506,1900.0
2016-10-28 11:30:00,120.53,120.88,120.53,120.82,1297.0,120.4906,120.8404,120.4906,120.7805,1297.0
2016-10-28 11:40:00,120.78,120.78,120.57,120.74,1300.0,120.7405,120.7405,120.5305,120.7005,1300.0
2016-10-28 11:50:00,120.65,120.65,120.65,120.65,300.0,120.6105,120.6105,120.6105,120.6105,300.0
2016-10-28 12:00:00,120.6,120.65,120.6,120.65,200.0,120.5605,120.6105,120.5605,120.6105,200.0
2016-10-28 12:10:00,120.65,120.65,120.65,120.65,0.0,120.6105,120.6105,120.6105,120.6105,0.0
2016-10-28 12:20:00,120.79,120.87,120.66,120.66,2600.0,120.7505,120.8304,120.6205,120.6205,2600.0
2016-10-28 12:30:00,120.65,120.65,120.45,120.57,1400.0,120.6105,120.6105,120.4106,120.5305,1400.0
2016-10-28 12:40:00,120.58,120.69,120.53,120.53,4069.0,120.5405,120.6505,120.4906,120.4906,4069.0
2016-10-28 12:50:00,120.48,120.56,120.41,120.41,1800.0,120.4406,120.5205,120.3706,120.3706,1800.0
2016-10-28 13:00:00,120.39,120.44,119.82,119.82,11815.0,120.3506,120.4006,119.7808,119.7808,11815.0
2016-10-28 13:10:00,119.76,119.9,119.56,119.8,5200.0,119.7208,119.8608,119.5209,119.7608,5200.0
2016-10-28 13:20:00,119.8,119.89,119.59,119.69,4400.0,119.7608,119.8508,119.5509,119.6508,4400.0
2016-10-28 13:30:00,119.68,119.75,119.58,119.58,1500.0,119.6408,119.7108,119.5409,119.5409,1500.0
2016-10-28 13:40:00,119.63,119.67,119.57,119.65,700.0,119.5908,119.6308,119.5309,119.6108,700.0
2016-10-28 13:50:00,119.64,119.71,119.4,119.47,2300.0,119.6008,119.6708,119.3609,119.4309,2300.0
2016-10-28 14:00:00,119.38,119.38,119.34,119.34,300.0,119.3409,119.3409,119.3009,119.3009,300.0
2016-10-28 14:10:00,119.34,119.55,119.34,119.55,4427.0,119.3009,119.5109,119.3009,119.5109,4427.0
2016-10-28 14:20:00,119.57,119.57,119.39,119.43,1550.0,119.5309,119.5309,119.3509,119.3909,1550.0
2016-10-28 14:30:00,119.37,119.58,119.37,119.48,3500.0,119.3309,119.5409,119.3309,119.4409,3500.0
2016-10-28 14:40:00,119.47,119.47,119.16,119.24,1979.0,119.4309,119.4309,119.121,119.201,1979.0
2016-10-28 14:50:00,119.31,119.75,119.3,119.69,3125.0,119.271,119.7108,119.261,119.6508,3125.0
2016-10-28 15:00:00,119.75,119.76,119.54,119.64,5534.0,119.7108,119.7208,119.5009,119.6008,5534.0
2016-10-28 15:10:00,119.64,119.64,119.25,119.3,2775.0,119.6008,119.6008,119.211,119.261,2775.0
2016-10-28 15:20:00,119.38,119.76,119.34,119.76,5100.0,119.3409,119.7208,119.3009,119.7208,5100.0
2016-10-28 15:30:00,119.68,119.68,119.44,119.45,4300.0,119.6408,119.6408,119.4009,119.4109,4300.0
2016-10-28 15:40:00,119.42,119.42,119.18,119.29,4895.0,119.3809,119.3809,119.141,119.251,4895.0
2016-10-28 15:50:00,119.28,119.32,119.09,119.17,19088.0,119.241,119.281,119.051,119.131,19088.0
2016-10-31 09:30:00,119.76,121.83,119.24,120.22,3630.0,119.7208,121.7901,119.201,120.1807,3630.0
2016-10-31 09:40:00,120.0,120.48,119.99,120.42,3698.0,119.9607,120.4406,119.9507,120.3806,3698.0
2016-10-31 09:50:00,120.01,120.1,119.47,119.47,1800.0,119.9707,120.0607,119.4309,119.4309,1800.0
2016-10-31 10:00:00,119.79,119.87,119.46,119.5,2000.0,119.7508,119.8308,119.4209,119.4609,2000.0
2016-10-31 10:10:00,119.6,119.85,119.6,119.84,3900.0,119.5609,119.8108,119.5609,119.8008,3900.0
2016-10-31 10:20:00,119.8,119.84,119.52,119.52,3800.0,119.7608,119.8008,119.4809,119.4809,3800.0
2016-10-31 10:30:00,119.64,119.64,119.23,119.23,3700.0,119.6008,119.6008,119.191,119.191,3700.0
2016-10-31 10:40:00,119.22,119.36,119.15,119.36,1300.0,119.181,119.3209,119.111,119.3209,1300.0
2016-10-31 10:50:00,119.45,119.58,119.32,119.32,4200.0,119.4109,119.5409,119.281,119.281,4200.0
2016-10-31 11:00:00,119.31,119.4,119.05,119.05,5200.0,119.271,119.3609,119.011,119.011,5200.0
2016-10-31 11:10:00,119.11,119.24,119.06,119.12,3900.0,119.071,119.201,119.021,119.081,3900.0
2016-10-31 11:20:00,119.12,119.39,119.12,119.39,1800.0,119.081,119.3509,119.081,119.3509,1800.0
2016-10-31 11:30:00,119.51,119.64,119.51,119.64,700.0,119.4709,119.6008,119.4709,119.6008,700.0
2016-10-31 11:40:00,119.65,119.77,119.6,119.77,1500.0,119.6108,119.7308,119.5609,119.7308,1500.0
2016-10-31 11:50:00,119.81,120.06,119.78,120.06,2400.0,119.7708,120.0207,119.7408,120.0207,2400.0
2016-10-31 12:00:00,119.99,120.06,119.99,120.06,1000.0,119.9507,120.0207,119.9507,120.0207,1000.0
2016-10-31 12:10:00,120.09,120.09,120.04,120.04,200.0,120.0507,120.0507,120.0007,120.0007,200.0
2016-10-31 12:20:00,120.09,120.34,120.09,120.34,1700.0,120.0507,120.3006,120.0507,120.3006,1700.0
2016-10-31 12:30:00,120.33,120.39,120.33,120.34,700.0,120.2906,120.3506,120.2906,120.3006,700.0
2016-10-31 12:40:00,120.4,120.48,120.34,120.48,1700.0,120.3606,120.4406,120.3006,120.4406,1700.0
2016-10-31 12:50:00,120.38,120.5,120.38,120.5,300.0,120.3406,120.4606,120.3406,120.4606,300.0
2016-10-31 13:00:00,120.44,120.48,120.15,120.27,5703.0,120.4006,120.4406,120.1107,120.2306,5703.0
2016-10-31 13:10:00,120.19,120.19,120.1,120.18,812.0,120.1507,120.1507,120.0607,120.1407,812.0
2016-10-31 13:20:00,120.16,120.21,120.11,120.21,805.0,120.1207,120.1707,120.0707,120.1707,805.0
2016-10-31 13:30:00,120.22,120.36,120.21,120.36,800.0,120.1807,120.3206,120.1707,120.3206,800.0
2016-10-31 13:40:00,120.27,120.34,120.25,120.34,1100.0,120.2306,120.3006,120.2106,120.3006,1100.0
2016-10-31 13:50:00,120.34,120.51,120.29,120.35,3992.0,120.3006,120.4706,120.2506,120.3106,3992.0
2016-10-31 14:00:00,120.39,120.49,120.37,120.43,1200.0,120.3506,120.4506,120.3306,120.3906,1200.0
2016-10-31 14:10:00,120.49,120.57,120.35,120.51,3100.0,120.4506,120.5305,120.3106,120.4706,3100.0
2016-10-31 14:20:00,120.53,120.63,120.46,120.46,3800.0,120.4906,120.5905,120.4206,120.4206,3800.0
2016-10-31 14:30:00,120.44,120.48,120.37,120.37,6670.0,120.4006,120.4406,120.3306,120.3306,6670.0
2016-10-31 14:40:00,120.43,120.53,120.43,120.53,1400.0,120.3906,120.4906,120.3906,120.4906,1400.0
2016-10-31 14:50:00,120.52,120.55,120.42,120.46,2400.0,120.4806,120.5105,120.3806,120.4206,2400.0
2016-10-31 15:00:00,120.52,120.67,120.5,120.63,3632.0,120.4806,120.6305,120.4606,120.5905,3632.0
2016-10-31 15:10:00,120.65,120.9,120.65,120.89,2400.0,120.6105,120.8604,120.6105,120.8504,2400.0
2016-10-31 15:20:00,120.86,120.99,120.83,120.99,3255.0,120.8204,120.9504,120.7905,120.9504,3255.0
2016-10-31 15:30:00,120.97,121.09,120.9,120.92,2049.0,120.9304,121.0504,120.8604,120.8804,2049.0
2016-10-31 15:40:00,120.88,120.95,120.84,120.92,3680.0,120.8404,120.9104,120.8005,120.8804,3680.0
2016-10-31 15:50:00,120.94,120.98,120.64,120.68,19471.0,120.9004,120.9404,120.6005,120.6405,19471.0
2016-11-01 09:30:00,120.61,120.61,119.19,119.86,6305.0,120.5705,120.5705,119.151,119.8208,6305.0
2016-11-01 09:40:00,119.83,119.98,119.11,119.32,700.0,119.7908,119.9407,119.071,119.281,700.0
2016-11-01 09:50:00,119.81,120.08,119.38,119.61,3205.0,119.7708,120.0407,119.3409,119.5709,3205.0
2016-11-01 10:00:00,119.78,120.03,119.02,119.02,6197.0,119.7408,119.9907,118.981,118.981,6197.0
2016-11-01 10:10:00,119.01,119.19,118.46,118.89,4733.0,118.9711,119.151,118.4212,118.8511,4733.0
2016-11-01 10:20:00,118.74,118.88,118.66,118.88,1200.0,118.7011,118.8411,118.6212,118.8411,1200.0
2016-11-01 10:30:00,118.76,118.96,118.54,118.75,3400.0,118.7211,118.9211,118.5012,118.7111,3400.0
2016-11-01 10:40:00,118.57,118.67,118.56,118.64,900.0,118.5312,118.6312,118.5212,118.6012,900.0
2016-11-01 10:50:00,118.68,118.87,118.66,118.78,2700.0,118.6412,118.8311,118.6212,118.7411,2700.0
2016-11-01 11:00:00,118.77,118.77,118.62,118.62,1200.0,118.7311,118.7311,118.5812,118.5812,1200.0
2016-11-01 11:10:00,118.67,118.67,118.21,118.27,7750.0,118.6312,118.6312,118.1713,118.2313,7750.0
2016-11-01 11:20:00,118.3,118.3,117.89,118.05,3564.0,118.2613,118.2613,117.8514,118.0114,3564.0
2016-11-01 11:30:00,117.98,118.26,117.93,118.26,3000.0,117.9414,118.2213,117.8914,118.2213,3000.0
2016-11-01 11:40:00,118.37,118.56,118.37,118.56,300.0,118.3313,118.5212,118.3313,118.5212,300.0
2016-11-01 11:50:00,118.41,118.63,118.35,118.63,1500.0,118.3712,118.5912,118.3113,118.5912,1500.0
2016-11-01 12:00:00,118.53,118.6,117.94,117.99,7400.0,118.4912,118.5612,117.9014,117.9514,7400.0
2016-11-01 12:10:00,117.84,117.84,117.58,117.73,4800.0,117.8014,117.8014,117.5415,117.6915,4800.0
2016-11-01 12:20:00,117.76,118.03,117.7,117.77,6462.0,117.7215,117.9914,117.6615,117.7315,6462.0
2016-11-01 12:30:00,117.74,117.8,117.42,117.42,6200.0,117.7015,117.7614,117.3816,117.3816,6200.0
2016-11-01 12:40:00,117.5,117.52,117.22,117.22,2200.0,117.4615,117.4815,117.1816,117.1816,2200.0
2016-11-01 12:50:00,117.23,117.58,117.21,117.58,1455.0,117.1916,117.5415,117.1716,117.5415,1455.0
2016-11-01 13:00:00,117.58,117.73,117.58,117.73,600.0,117.5415,117.6915,117.5415,117.6915,600.0
2016-11-01 13:10:00,117.54,117.6,117.42,117.49,2000.0,117.5015,117.5615,117.3816,117.4516,2000.0
2016-11-01 13:20:00,117.44,117.51,117.42,117.51,900.0,117.4016,117.4715,117.3816,117.4715,900.0
2016-11-01 13:30:00,117.4,117.54,117.39,117.54,1000.0,117.3616,117.5015,117.3516,117.5015,1000.0
2016-11-01 13:40:00,117.48,117.48,117.2,117.22,2812.0,117.4416,117.4416,117.1616,117.1816,2812.0
2016-11-01 13:50:00,117.31,117.31,117.13,117.22,1500.0,117.2716,117.2716,117.0917,117.1816,1500.0
2016-11-01 14:00:00,117.15,117.27,117.08,117.1,4111.0,117.1117,117.2316,117.0417,117.0617,4111.0
2016-11-01 14:10:00,117.14,117.17,116.7,116.7,3256.0,117.1017,117.1317,116.6618,116.6618,3256.0
2016-11-01 14:20:00,116.88,117.0,116.15,116.38,24730.0,116.8417,116.9617,116.112,116.3419,24730.0
2016-11-01 14:30:00,116.24,117.03,116.17,117.03,2963.0,116.202,116.9917,116.132,116.9917,2963.0
2016-11-01 14:40:00,116.92,116.92,116.75,116.76,2698.0,116.8817,116.8817,116.7118,116.7218,2698.0
2016-11-01 14:50:00,116.74,116.89,116.69,116.87,1545.0,116.7018,116.8517,116.6518,116.8318,1545.0
2016-11-01 15:00:00,116.79,116.9,116.55,116.73,2529.0,116.7518,116.8617,116.5119,116.6918,2529.0
2016-11-01 15:10:00,116.83,117.32,116.78,117.2,3955.0,116.7918,117.2816,116.7418,117.1616,3955.0
2016-11-01 15:20:00,117.13,117.22,117.05,117.16,2446.0,117.0917,117.1816,117.0117,117.1217,2446.0
2016-11-01 15:30:00,117.24,117.24,117.04,117.12,2583.0,117.2016,117.2016,117.0017,117.0817,2583.0
2016-11-01 15:40:00,117.15,117.43,117.13,117.36,2529.0,117.1117,117.3916,117.0917,117.3216,2529.0
2016-11-01 15:50:00,117.28,117.28,116.84,116.87,17662.0,117.2416,117.2416,116.8018,116.8318,17662.0
2016-11-02 09:30:00,116.92,117.06,116.1,116.71,1190.0,116.8817,117.0217,116.062,116.6718,1190.0
2016-11-02 09:40:00,116.96,117.49,116.96,117.3,800.0,116.9217,117.4516,116.9217,117.2616,800.0
2016-11-02 09:50:00,117.19,117.34,117.06,117.17,2510.0,117.1516,117.3016,117.0217,117.1317,2510.0
2016-11-02 10:00:00,117.24,117.36,117.08,117.21,2429.0,117.2016,117.3216,117.0417,117.1716,2429.0
2016-11-02 10:10:00,117.13,117.56,117.13,117.56,1514.0,117.0917,117.5215,117.0917,117.5215,1514.0
2016-11-02 10:20:00,117.39,117.74,117.39,117.74,600.0,117.3516,117.7015,117.3516,117.7015,600.0
2016-11-02 10:30:00,117.39,117.67,117.34,117.67,1700.0,117.3516,117.6315,117.3016,117.6315,1700.0
2016-11-02 10:40:00,117.44,117.61,117.42,117.45,4450.0,117.4016,117.5715,117.3816,117.4116,4450.0
2016-11-02 10:50:00,117.57,117.7,117.56,117.63,300.0,117.5315,117.6615,117.5215,117.5915,300.0
2016-11-02 11:00:00,117.59,117.87,117.59,117.87,4101.0,117.5515,117.8314,117.5515,117.8314,4101.0
2016-11-02 11:10:00,117.84,118.09,117.84,117.98,1500.0,117.8014,118.0514,117.8014,117.9414,1500.0
2016-11-02 11:20:00,117.91,117.97,117.76,117.87,1700.0,117.8714,117.9314,117.7215,117.8314,1700.0
2016-11-02 11:30:00,117.9,117.9,117.72,117.72,800.0,117.8614,117.8614,117.6815,117.6815,800.0
2016-11-02 11:40:00,117.61,117.65,117.49,117.59,1637.0,117.5715,117.6115,117.4516,117.5515,1637.0
2016-11-02 11:50:00,117.45,117.48,117.22,117.37,1300.0,117.4116,117.4416,117.1816,117.3316,1300.0
2016-11-02 12:00:00,117.33,117.33,117.05,117.05,1600.0,117.2916,117.2916,117.0117,117.0117,1600.0
2016-11-02 12:10:00,117.19,117.47,117.17,117.24,2500.0,117.1516,117.4316,117.1317,117.2016,2500.0
2016-11-02 12:20:00,117.21,117.21,116.99,117.1,600.0,117.1716,117.1716,116.9517,117.0617,600.0
2016-11-02 12:30:00,116.81,117.0,116.81,116.95,1600.0,116.7718,116.9617,116.7718,116.9117,1600.0
2016-11-02 12:40:00,117.01,117.22,117.01,117.22,900.0,116.9717,117.1816,116.9717,117.1816,900.0
2016-11-02 12:50:00,117.26,117.32,116.97,117.09,2700.0,117.2216,117.2816,116.9317,117.0517,2700.0
2016-11-02 13:00:00,117.02,117.17,116.62,116.75,3100.0,116.9817,117.1317,116.5818,116.7118,3100.0
2016-11-02 13:10:00,116.66,116.66,116.45,116.45,1700.0,116.6218,116.6218,116.4119,116.4119,1700.0
2016-11-02 13:20:00,116.45,116.7,116.45,116.7,1100.0,116.4119,116.6618,116.4119,116.6618,1100.0
2016-11-02 13:30:00,116.74,116.88,116.69,116.88,1000.0,116.7018,116.8417,116.6518,116.8417,1000.0
2016-11-02 13:40:00,116.9,117.08,116.9,116.99,3800.0,116.8617,117.0417,116.8617,116.9517,3800.0
2016-11-02 13:50:00,116.95,117.13,116.9,116.97,4549.0,116.9117,117.0917,116.8617,116.9317,4549.0
2016-11-02 14:00:00,117.07,117.29,116.71,116.71,4050.0,117.0317,117.2516,116.6718,116.6718,4050.0
2016-11-02 14:10:00,116.87,117.01,116.76,116.94,1500.0,116.8318,116.9717,116.7218,116.9017,1500.0
2016-11-02 14:20:00,117.17,117.36,117.0,117.19,2613.0,117.1317,117.3216,116.9617,117.1516,2613.0
2016-11-02 14:30:00,117.21,117.22,117.01,117.18,800.0,117.1716,117.1816,116.9717,117.1417,800.0
2016-11-02 14:40:00,117.23,117.32,117.11,117.11,1100.0,117.1916,117.2816,117.0717,117.0717,1100.0
2016-11-02 14:50:00,117.08,117.18,117.07,117.07,800.0,117.0417,117.1417,117.0317,117.0317,800.0
2016-11-02 15:00:00,117.04,117.17,116.13,116.13,9315.0,117.0017,117.1317,116.092,116.092,9315.0
2016-11-02 15:10:00,116.21,116.65,116.04,116.65,3657.0,116.172,116.6118,116.002,116.6118,3657.0
2016-11-02 15:20:00,116.6,116.84,116.6,116.78,3328.0,116.5618,116.8018,116.5618,116.7418,3328.0
2016-11-02 15:30:00,116.66,116.68,116.27,116.27,5875.0,116.6218,116.6418,116.2319,116.2319,5875.0
2016-11-02 15:40:00,116.29,116.3,115.97,116.05,15775.0,116.2519,116.2619,115.932,116.012,15775.0
2016-11-02 15:50:00,116.05,116.05,115.66,115.72,24029.0,116.012,116.012,115.6221,115.6821,24029.0
2016-11-03 09:30:00,116.14,116.14,115.81,115.81,1300.0,116.102,116.102,115.7721,115.7721,1300.0
2016-11-03 09:40:00,116.22,116.27,115.77,115.77,1368.0,116.182,116.2319,115.7321,115.7321,1368.0
2016-11-03 09:50:00,116.15,116.15,115.78,115.84,1100.0,116.112,116.112,115.7421,115.8021,1100.0
2016-11-03 10:00:00,115.94,116.31,115.89,116.2,3900.0,115.9021,116.2719,115.8521,116.162,3900.0
2016-11-03 10:10:00,116.21,116.38,116.14,116.38,800.0,116.172,116.3419,116.102,116.3419,800.0
2016-11-03 10:20:00,116.19,116.41,116.14,116.15,2400.0,116.152,116.3719,116.102,116.112,2400.0
2016-11-03 10:30:00,116.3,116.35,116.13,116.14,5047.0,116.2619,116.3119,116.092,116.102,5047.0
2016-11-03 10:40:00,116.13,116.13,115.76,115.76,6587.0,116.092,116.092,115.7221,115.7221,6587.0
2016-11-03 10:50:00,115.75,115.75,115.45,115.45,800.0,115.7121,115.7121,115.4122,115.4122,800.0
2016-11-03 11:00:00,115.45,116.0,115.45,116.0,1100.0,115.4122,115.962,115.4122,115.962,1100.0
2016-11-03 11:10:00,115.92,115.98,115.9,115.98,923.0,115.8821,115.942,115.8621,115.942,923.0
2016-11-03 11:20:00,116.0,116.01,116.0,116.01,500.0,115.962,115.972,115.962,115.972,500.0
2016-11-03 11:30:00,116.0,116.07,115.97,116.02,1100.0,115.962,116.032,115.932,115.982,1100.0
2016-11-03 11:40:00,116.0,116.09,115.88,116.09,2600.0,115.962,116.052,115.8421,116.052,2600.0
2016-11-03 11:50:00,116.09,116.09,115.92,115.96,2200.0,116.052,116.052,115.8821,115.9221,2200.0
2016-11-03 12:00:00,115.96,115.97,115.86,115.87,500.0,115.9221,115.932,115.8221,115.8321,500.0
2016-11-03 12:10:00,115.79,115.83,115.64,115.64,700.0,115.7521,115.7921,115.6022,115.6022,700.0
2016-11-03 12:20:00,115.6,115.71,115.57,115.6,800.0,115.5622,115.6721,115.5322,115.5622,800.0
2016-11-03 12:30:00,115.6,115.61,115.49,115.55,1300.0,115.5622,115.5722,115.4522,115.5122,1300.0
2016-11-03 12:40:00,115.54,115.61,115.36,115.45,4200.0,115.5022,115.5722,115.3222,115.4122,4200.0
2016-11-03 12:50:00,115.54,115.67,115.48,115.66,505.0,115.5022,115.6321,115.4422,115.6221,505.0
2016-11-03 13:00:00,115.57,115.58,115.41,115.46,2000.0,115.5322,115.5422,115.3722,115.4222,2000.0
2016-11-03 13:10:00,115.5,115.51,115.33,115.39,822.0,115.4622,115.4722,115.2923,115.3522,822.0
2016-11-03 13:20:00,115.4,115.49,115.31,115.41,2200.0,115.3622,115.4522,115.2723,115.3722,2200.0
2016-11-03 13:30:00,115.54,115.54,115.44,115.44,1100.0,115.5022,115.5022,115.4022,115.4022,1100.0
2016-11-03 13:40:00,115.42,115.49,115.38,115.45,1700.0,115.3822,115.4522,115.3422,115.4122,1700.0
2016-11-03 13:50:00,115.56,115.6,115.38,115.53,11933.0,115.5222,115.5622,115.3422,115.4922,11933.0
2016-11-03 14:00:00,115.52,115.79,115.52,115.66,9000.0,115.4822,115.7521,115.4822,115.6221,9000.0
2016-11-03 14:10:00,115.67,115.82,115.61,115.61,800.0,115.6321,115.7821,115.5722,115.5722,800.0
2016-11-03 14:20:00,115.6,115.86,115.6,115.72,2505.0,115.5622,115.8221,115.5622,115.6821,2505.0
2016-11-03 14:30:00,115.75,115.82,115.73,115.74,2121.0,115.7121,115.7821,115.6921,115.7021,2121.0
2016-11-03 14:40:00,115.75,115.83,115.71,115.79,1600.0,115.7121,115.7921,115.6721,115.7521,1600.0
2016-11-03 14:50:00,115.77,115.89,115.74,115.83,1900.0,115.7321,115.8521,115.7021,115.7921,1900.0
2016-11-03 15:00:00,115.78,115.86,115.54,115.56,9202.0,115.7421,115.8221,115.5022,115.5222,9202.0
2016-11-03 15:10:00,115.51,115.59,115.45,115.45,4000.0,115.4722,115.5522,115.4122,115.4122,4000.0
2016-11-03 15:20:00,115.44,115.44,115.31,115.38,4285.0,115.4022,115.4022,115.2723,115.3422,4285.0
2016-11-03 15:30:00,115.35,115.35,115.18,115.18,3515.0,115.3123,115.3123,115.1423,115.1423,3515.0
2016-11-03 15:40:00,115.24,115.24,114.78,115.02,8060.0,115.2023,115.2023,114.7424,114.9824,8060.0
2016-11-03 15:50:00,115.07,115.14,114.89,115.07,16604.0,115.0323,115.1023,114.8524,115.0323,16604.0
2016-11-04 09:30:00,115.04,115.29,114.42,115.06,2746.0,115.0024,115.2523,114.3826,115.0223,2746.0
2016-11-04 09:40:00,115.71,115.71,115.09,115.67,1350.0,115.6721,115.6721,115.0523,115.6321,1350.0
2016-11-04 09:50:00,115.21,115.25,114.51,114.51,4254.0,115.1723,115.2123,114.4725,114.4725,4254.0
2016-11-04 10:00:00,114.5,114.74,114.34,114.59,4117.0,114.4625,114.7025,114.3026,114.5525,4117.0
2016-11-04 10:10:00,114.47,114.61,114.23,114.39,3916.0,114.4325,114.5725,114.1926,114.3526,3916.0
2016-11-04 10:20:00,114.38,114.41,114.23,114.31,1332.0,114.3426,114.3726,114.1926,114.2726,1332.0
2016-11-04 10:30:00,114.27,114.53,114.18,114.35,16865.0,114.2326,114.4925,114.1426,114.3126,16865.0
2016-11-04 10:40:00,114.38,114.43,114.24,114.24,2700.0,114.3426,114.3926,114.2026,114.2026,2700.0
2016-11-04 10:50:00,114.32,114.58,114.3,114.49,4500.0,114.2826,114.5425,114.2626,114.4525,4500.0
2016-11-04 11:00:00,114.45,115.08,114.43,115.0,7419.0,114.4125,115.0423,114.3926,114.9624,7419.0
2016-11-04 11:10:00,114.89,115.56,114.74,115.4,5995.0,114.8524,115.5222,114.7025,115.3622,5995.0
2016-11-04 11:20:00,115.69,115.7,115.55,115.59,1000.0,115.6521,115.6621,115.5122,115.5522,1000.0
2016-11-04 11:30:00,115.63,115.66,115.31,115.31,2400.0,115.5922,115.6221,115.2723,115.2723,2400.0
2016-11-04 11:40:00,115.19,115.25,114.89,114.89,2200.0,115.1523,115.2123,114.8524,114.8524,2200.0
2016-11-04 11:50:00,114.98,115.04,114.83,114.96,2200.0,114.9424,115.0024,114.7924,114.9224,2200.0
2016-11-04 12:00:00,115.07,115.07,114.82,114.82,3666.0,115.0323,115.0323,114.7824,114.7824,3666.0
2016-11-04 12:10:00,114.94,115.44,114.94,115.23,7109.0,114.9024,115.4022,114.9024,115.1923,7109.0
2016-11-04 12:20:00,115.24,115.24,115.01,115.1,1000.0,115.2023,115.2023,114.9724,115.0623,1000.0
2016-11-04 12:30:00,115.18,115.18,114.98,115.01,2300.0,115.1423,115.1423,114.9424,114.9724,2300.0
2016-11-04 12:40:00,115.03,115.2,115.02,115.15,5600.0,114.9924,115.1623,114.9824,115.1123,5600.0
2016-11-04 12:50:00,115.19,115.2,114.96,114.96,3700.0,115.1523,115.1623,114.9224,114.9224,3700.0
2016-11-04 13:00:00,115.0,115.04,114.93,114.94,4295.0,114.9624,115.0024,114.8924,114.9024,4295.0
2016-11-04 13:10:00,114.99,115.0,114.75,114.85,8102.0,114.9524,114.9624,114.7124,114.8124,8102.0
2016-11-04 13:20:00,114.8,114.92,114.75,114.85,2390.0,114.7624,114.8824,114.7124,114.8124,2390.0
2016-11-04 13:30:00,114.86,114.91,114.75,114.76,3080.0,114.8224,114.8724,114.7124,114.7224,3080.0
2016-11-04 13:40:00,114.8,114.9,114.75,114.84,4300.0,114.7624,114.8624,114.7124,114.8024,4300.0
2016-11-04 13:50:00,114.8,114.88,114.77,114.77,3200.0,114.7624,114.8424,114.7324,114.7324,3200.0
2016-11-04 14:00:00,114.73,114.73,114.54,114.54,3780.0,114.6925,114.6925,114.5025,114.5025,3780.0
2016-11-04 14:10:00,114.51,114.64,114.48,114.5,6682.0,114.4725,114.6025,114.4425,114.4625,6682.0
2016-11-04 14:20:00,114.49,114.54,114.36,114.37,3230.0,114.4525,114.5025,114.3226,114.3326,3230.0
2016-11-04 14:30:00,114.37,114.43,114.21,114.32,46285.0,114.3326,114.3926,114.1726,114.2826,46285.0
2016-11-04 14:40:00,114.32,114.49,114.32,114.42,9250.0,114.2826,114.4525,114.2826,114.3826,9250.0
2016-11-04 14:50:00,114.46,114.5,114.13,114.24,12065.0,114.4225,114.4625,114.0926,114.2026,12065.0
2016-11-04 15:00:00,114.15,114.24,113.97,114.0,3954.0,114.1126,114.2026,113.9327,113.9627,3954.0
2016-11-04 15:10:00,113.99,114.29,113.99,114.22,5200.0,113.9527,114.2526,113.9527,114.1826,5200.0
2016-11-04 15:20:00,114.25,114.32,114.18,114.18,2588.0,114.2126,114.2826,114.1426,114.1426,2588.0
2016-11-04 15:30:00,114.2,114.2,113.91,114.01,4200.0,114.1626,114.1626,113.8727,113.9727,4200.0
2016-11-04 15:40:00,114.02,114.16,113.91,114.06,5172.0,113.9827,114.1226,113.8727,114.0227,5172.0
2016-11-04 15:50:00,114.01,114.01,113.58,113.59,18774.0,113.9727,113.9727,113.5428,113.5528,18774.0
2016-11-07 09:30:00,115.12,117.12,114.8,117.12,9266.0,115.0823,117.0817,114.7624,117.0817,9266.0
2016-11-07 09:40:00,117.11,117.27,115.9,116.03,8500.0,117.0717,117.2316,115.8621,115.992,8500.0
2016-11-07 09:50:00,116.15,116.56,115.93,116.56,4099.0,116.112,116.5219,115.8921,116.5219,4099.0
2016-11-07 10:00:00,116.37,116.7,116.15,116.64,3618.0,116.3319,116.6618,116.112,116.6018,3618.0
2016-11-07 10:10:00,116.59,116.69,116.28,116.45,2300.0,116.5518,116.6518,116.2419,116.4119,2300.0
2016-11-07 10:20:00,116.44,116.53,116.29,116.38,3108.0,116.4019,116.4919,116.2519,116.3419,3108.0
2016-11-07 10:30:00,116.3,116.69,116.04,116.13,5960.0,116.2619,116.6518,116.002,116.092,5960.0
2016-11-07 10:40:00,116.1,116.54,116.1,116.54,5615.0,116.062,116.5019,116.062,116.5019,5615.0
2016-11-07 10:50:00,116.44,116.44,116.04,116.2,16200.0,116.4019,116.4019,116.002,116.162,16200.0
2016-11-07 11:00:00,116.19,116.2,115.84,116.04,10043.0,116.152,116.162,115.8021,116.002,10043.0
2016-11-07 11:10:00,116.03,116.12,115.9,116.12,9053.0,115.992,116.082,115.8621,116.082,9053.0
2016-11-07 11:20:00,116.05,116.47,115.86,115.91,19201.0,116.012,116.4319,115.8221,115.8721,19201.0
2016-11-07 11:30:00,116.28,116.28,115.83,116.06,20063.0,116.2419,116.2419,115.7921,116.022,20063.0
2016-11-07 11:40:00,116.02,117.1,115.99,117.1,12500.0,115.982,117.0617,115.952,117.0617,12500.0
2016-11-07 11:50:00,117.01,117.29,116.92,117.0,6097.0,116.9717,117.2516,116.8817,116.9617,6097.0
2016-11-07 12:00:00,117.05,117.82,117.05,117.62,5330.0,117.0117,117.7814,117.0117,117.5815,5330.0
2016-11-07 12:10:00,117.65,117.77,117.48,117.71,4233.0,117.6115,117.7315,117.4416,117.6715,4233.0
2016-11-07 12:20:00,117.68,117.8,117.6,117.8,1000.0,117.6415,117.7614,117.5615,117.7614,1000.0
2016-11-07 12:30:00,117.76,117.76,117.6,117.66,2100.0,117.7215,117.7215,117.5615,117.6215,2100.0
2016-11-07 12:40:00,117.63,117.71,117.57,117.64,1800.0,117.5915,117.6715,117.5315,117.6015,1800.0
2016-11-07 12:50:00,117.77,118.3,117.76,118.19,7469.0,117.7315,118.2613,117.7215,118.1513,7469.0
2016-11-07 13:00:00,118.15,118.47,118.05,118.3,10355.0,118.1113,118.4312,118.0114,118.2613,10355.0
2016-11-07 13:10:00,118.29,118.41,118.09,118.1,8331.0,118.2513,118.3712,118.0514,118.0614,8331.0
2016-11-07 13:20:00,118.15,118.15,117.98,118.0,2118.0,118.1113,118.1113,117.9414,117.9614,2118.0
2016-11-07 13:30:00,118.05,118.12,118.0,118.11,1900.0,118.0114,118.0813,117.9614,118.0713,1900.0
2016-11-07 13:40:00,118.03,118.03,117.62,117.62,3000.0,117.9914,117.9914,117.5815,117.5815,3000.0
2016-11-07 13:50:00,117.55,117.55,117.34,117.48,2215.0,117.5115,117.5115,117.3016,117.4416,2215.0
2016-11-07 14:00:00,117.37,117.42,117.14,117.21,3500.0,117.3316,117.3816,117.1017,117.1716,3500.0
2016-11-07 14:10:00,117.22,117.22,117.08,117.18,3400.0,117.1816,117.1816,117.0417,117.1417,3400.0
2016-11-07 14:20:00,117.13,117.14,116.71,116.71,2098.0,117.0917,117.1017,116.6718,116.6718,2098.0
2016-11-07 14:30:00,116.49,116.71,116.45,116.71,2900.0,116.4519,116.6718,116.4119,116.6718,2900.0
2016-11-07 14:40:00,116.63,116.66,116.52,116.52,1800.0,116.5918,116.6218,116.4819,116.4819,1800.0
2016-11-07 14:50:00,116.57,116.81,116.52,116.81,4816.0,116.5319,116.7718,116.4819,116.7718,4816.0
2016-11-07 15:00:00,116.86,116.86,116.66,116.69,3700.0,116.8218,116.8218,116.6218,116.6518,3700.0
2016-11-07 15:10:00,116.68,116.73,116.57,116.61,5368.0,116.6418,116.6918,116.5319,116.5718,5368.0
2016-11-07 15:20:00,116.7,116.75,116.59,116.59,6886.0,116.6618,116.7118,116.5518,116.5518,6886.0
2016-11-07 15:30:00,116.61,116.79,116.47,116.73,11229.0,116.5718,116.7518,116.4319,116.6918,11229.0
2016-11-07 15:40:00,116.74,117.49,116.73,117.44,12279.0,116.7018,117.4516,116.6918,117.4016,12279.0
2016-11-07 15:50:00,117.49,117.78,117.19,117.53,40632.0,117.4516,117.7415,117.1516,117.4915,40632.0
2016-11-08 09:30:00,118.31,119.44,113.5,113.55,64726.0,118.2713,119.4009,113.4629,113.5128,64726.0
2016-11-08 09:40:00,113.62,113.63,111.85,112.34,49353.0,113.5828,113.5928,111.8134,112.3032,49353.0
2016-11-08 09:50:00,112.39,114.39,112.0,113.28,48101.0,112.3532,114.3526,111.9633,113.2429,48101.0
2016-11-08 10:00:00,113.33,113.67,111.46,112.23,46611.0,113.2929,113.6328,111.4235,112.1933,46611.0
2016-11-08 10:10:00,112.49,112.51,111.67,111.92,26902.0,112.4532,112.4732,111.6335,111.8834,26902.0
2016-11-08 10:20:00,111.96,112.71,111.84,112.56,24450.0,111.9234,112.6731,111.8034,112.5232,24450.0
2016-11-08 10:30:00,112.41,112.46,111.83,111.96,8881.0,112.3732,112.4232,111.7934,111.9234,8881.0
2016-11-08 10:40:00,111.98,112.06,111.61,111.66,20763.0,111.9434,112.0233,111.5735,111.6235,20763.0
2016-11-08 10:50:00,111.57,111.57,109.77,111.0,47790.0,111.5335,111.5335,109.7341,110.9637,47790.0
2016-11-08 11:00:00,111.17,111.6,110.54,111.59,26652.0,111.1336,111.5635,110.5038,111.5535,26652.0
2016-11-08 11:10:00,111.59,114.63,111.45,114.42,35475.0,111.5535,114.5925,111.4135,114.3826,35475.0
2016-11-08 11:20:00,114.18,115.33,114.11,114.72,14218.0,114.1426,115.2923,114.0727,114.6825,14218.0
2016-11-08 11:30:00,114.5,115.59,114.16,115.57,16963.0,114.4625,115.5522,114.1226,115.5322,16963.0
2016-11-08 11:40:00,115.42,118.24,115.42,117.12,15531.0,115.3822,118.2013,115.3822,117.0817,15531.0
2016-11-08 11:50:00,117.2,117.86,116.7,117.71,11674.0,117.1616,117.8214,116.6618,117.6715,11674.0
2016-11-08 12:00:00,117.78,118.48,117.7,118.42,19946.0,117.7415,118.4412,117.6615,118.3812,19946.0
2016-11-08 12:10:00,118.19,118.85,117.77,118.03,22181.0,118.1513,118.8111,117.7315,117.9914,22181.0
2016-11-08 12:20:00,118.0,118.12,115.51,115.8,35799.0,117.9614,118.0813,115.4722,115.7621,35799.0
2016-11-08 12:30:00,115.82,116.31,115.8,116.07,33303.0,115.7821,116.2719,115.7621,116.032,33303.0
2016-11-08 12:40:00,116.24,117.18,116.01,116.71,8015.0,116.202,117.1417,115.972,116.6718,8015.0
2016-11-08 12:50:00,116.85,116.94,116.1,116.43,13959.0,116.8118,116.9017,116.062,116.3919,13959.0
2016-11-08 13:00:00,116.48,116.59,115.72,116.59,20540.0,116.4419,116.5518,115.6821,116.5518,20540.0
2016-11-08 13:10:00,116.8,117.12,116.1,116.2,9950.0,116.7618,117.0817,116.062,116.162,9950.0
2016-11-08 13:20:00,116.34,116.36,115.51,115.7,13075.0,116.3019,116.3219,115.4722,115.6621,13075.0
2016-11-08 13:30:00,115.8,116.23,115.61,115.62,7506.0,115.7621,116.192,115.5722,115.5822,7506.0
2016-11-08 13:40:00,115.61,116.03,115.45,115.47,7050.0,115.5722,115.992,115.4122,115.4322,7050.0
2016-11-08 13:50:00,115.47,115.47,114.94,115.32,6210.0,115.4322,115.4322,114.9024,115.2823,6210.0
2016-11-08 14:00:00,115.43,115.7,115.37,115.45,10628.0,115.3922,115.6621,115.3322,115.4122,10628.0
2016-11-08 14:10:00,115.53,115.56,114.95,114.95,9887.0,115.4922,115.5222,114.9124,114.9124,9887.0
2016-11-08 14:20:00,115.08,115.28,114.98,115.05,13020.0,115.0423,115.2423,114.9424,115.0123,13020.0
2016-11-08 14:30:00,115.09,115.09,114.8,114.8,4608.0,115.0523,115.0523,114.7624,114.7624,4608.0
2016-11-08 14:40:00,114.81,115.27,114.11,115.27,9459.0,114.7724,115.2323,114.0727,115.2323,9459.0
2016-11-08 14:50:00,115.23,115.23,114.83,114.83,16322.0,115.1923,115.1923,114.7924,114.7924,16322.0
2016-11-08 15:00:00,115.02,115.59,114.77,115.59,27782.0,114.9824,115.5522,114.7324,115.5522,27782.0
2016-11-08 15:10:00,115.85,115.85,114.95,115.25,16188.0,115.8121,115.8121,114.9124,115.2123,16188.0
2016-11-08 15:20:00,115.27,115.81,114.9,115.67,17711.0,115.2323,115.7721,114.8624,115.6321,17711.0
2016-11-08 15:30:00,115.67,115.67,114.6,114.92,17177.0,115.6321,115.6321,114.5625,114.8824,17177.0
2016-11-08 15:40:00,115.1,115.25,114.5,114.95,16626.0,115.0623,115.2123,114.4625,114.9124,16626.0
2016-11-08 15:50:00,114.95,115.19,114.6,114.72,46693.0,114.9124,115.1523,114.5625,114.6825,46693.0
2016-11-09 09:30:00,112.43,112.68,112.02,112.16,2257.0,112.3932,112.6431,111.9833,112.1233,2257.0
2016-11-09 09:40:00,112.34,112.9,111.24,112.9,7300.0,112.3032,112.8631,111.2036,112.8631,7300.0
2016-11-09 09:50:00,113.31,113.32,112.59,112.92,5400.0,113.2729,113.2829,112.5532,112.883,5400.0
2016-11-09 10:00:00,113.11,113.25,112.77,112.84,8028.0,113.073,113.2129,112.7331,112.8031,8028.0
2016-11-09 10:10:00,112.79,112.95,112.6,112.84,2800.0,112.7531,112.913,112.5632,112.8031,2800.0
2016-11-09 10:20:00,112.86,113.02,112.79,112.98,1200.0,112.8231,112.983,112.7531,112.943,1200.0
2016-11-09 10:30:00,113.01,113.06,112.6,112.97,3300.0,112.973,113.023,112.5632,112.933,3300.0
2016-11-09 10:40:00,112.95,113.02,112.91,113.0,1000.0,112.913,112.983,112.873,112.963,1000.0
2016-11-09 10:50:00,112.9,113.45,112.9,113.21,2100.0,112.8631,113.4129,112.8631,113.173,2100.0
2016-11-09 11:00:00,113.23,113.23,112.92,112.95,6000.0,113.1929,113.1929,112.883,112.913,6000.0
2016-11-09 11:10:00,113.08,113.6,113.08,113.6,2100.0,113.043,113.5628,113.043,113.5628,2100.0
2016-11-09 11:20:00,113.61,113.69,113.57,113.69,2200.0,113.5728,113.6528,113.5328,113.6528,2200.0
2016-11-09 11:30:00,113.91,114.55,113.91,114.35,3400.0,113.8727,114.5125,113.8727,114.3126,3400.0
2016-11-09 11:40:00,114.25,114.44,113.92,114.44,3900.0,114.2126,114.4025,113.8827,114.4025,3900.0
2016-11-09 11:50:00,114.57,114.62,114.34,114.34,1700.0,114.5325,114.5825,114.3026,114.3026,1700.0
2016-11-09 12:00:00,114.36,114.67,113.66,113.83,4000.0,114.3226,114.6325,113.6228,113.7927,4000.0
2016-11-09 12:10:00,113.66,113.82,113.65,113.82,904.0,113.6228,113.7828,113.6128,113.7828,904.0
2016-11-09 12:20:00,113.88,114.17,113.79,114.17,4066.0,113.8427,114.1326,113.7528,114.1326,4066.0
2016-11-09 12:30:00,114.2,114.42,114.13,114.13,3200.0,114.1626,114.3826,114.0926,114.0926,3200.0
2016-11-09 12:40:00,114.15,114.46,113.92,113.92,2100.0,114.1126,114.4225,113.8827,113.8827,2100.0
2016-11-09 12:50:00,114.18,114.6,114.18,114.6,1600.0,114.1426,114.5625,114.1426,114.5625,1600.0
2016-11-09 13:00:00,114.6,114.6,114.05,114.05,3800.0,114.5625,114.5625,114.0127,114.0127,3800.0
2016-11-09 13:10:00,114.09,114.3,113.87,113.89,2000.0,114.0527,114.2626,113.8327,113.8527,2000.0
2016-11-09 13:20:00,113.77,113.81,113.53,113.53,10301.0,113.7328,113.7728,113.4928,113.4928,10301.0
2016-11-09 13:30:00,113.74,114.11,113.47,114.11,2900.0,113.7028,114.0727,113.4329,114.0727,2900.0
2016-11-09 13:40:00,114.0,114.2,113.8,113.8,3630.0,113.9627,114.1626,113.7628,113.7628,3630.0
2016-11-09 13:50:00,113.94,114.09,113.84,113.92,2700.0,113.9027,114.0527,113.8027,113.8827,2700.0
2016-11-09 14:00:00,113.92,114.19,113.82,114.19,6000.0,113.8827,114.1526,113.7828,114.1526,6000.0
2016-11-09 14:10:00,114.18,114.34,114.09,114.23,3300.0,114.1426,114.3026,114.0527,114.1926,3300.0
2016-11-09 14:20:00,114.25,114.39,114.16,114.33,2100.0,114.2126,114.3526,114.1226,114.2926,2100.0
2016-11-09 14:30:00,114.35,114.56,114.31,114.43,2600.0,114.3126,114.5225,114.2726,114.3926,2600.0
2016-11-09 14:40:00,114.44,114.59,114.32,114.42,2300.0,114.4025,114.5525,114.2826,114.3826,2300.0
2016-11-09 14:50:00,114.31,114.35,114.13,114.17,2300.0,114.2726,114.3126,114.0926,114.1326,2300.0
2016-11-09 15:00:00,114.23,114.64,114.18,114.39,4936.0,114.1926,114.6025,114.1426,114.3526,4936.0
2016-11-09 15:10:00,114.35,114.8,114.29,114.76,5524.0,114.3126,114.7624,114.2526,114.7224,5524.0
2016-11-09 15:20:00,114.75,114.75,114.52,114.7,2900.0,114.7124,114.7124,114.4825,114.6625,2900.0
2016-11-09 15:30:00,114.49,114.57,114.2,114.32,11742.0,114.4525,114.5325,114.1626,114.2826,11742.0
2016-11-09 15:40:00,114.41,114.52,114.16,114.29,8926.0,114.3726,114.4825,114.1226,114.2526,8926.0
2016-11-09 15:50:00,114.2,114.62,114.19,114.62,31424.0,114.1626,114.5825,114.1526,114.5825,31424.0
2016-11-10 09:30:00,115.0,115.46,114.8,115.44,6021.0,114.9624,115.4222,114.7624,115.4022,6021.0
2016-11-10 09:40:00,114.88,115.93,114.88,115.83,3727.0,114.8424,115.8921,114.8424,115.7921,3727.0
2016-11-10 09:50:00,116.1,116.44,115.6,116.42,8184.0,116.062,116.4019,115.5622,116.3819,8184.0
2016-11-10 10:00:00,116.35,116.35,114.79,115.16,9052.0,116.3119,116.3119,114.7524,115.1223,9052.0
2016-11-10 10:10:00,115.01,115.22,114.87,115.15,7936.0,114.9724,115.1823,114.8324,115.1123,7936.0
2016-11-10 10:20:00,114.92,115.01,114.66,114.66,1600.0,114.8824,114.9724,114.6225,114.6225,1600.0
2016-11-10 10:30:00,114.22,114.39,112.71,112.71,6545.0,114.1826,114.3526,112.6731,112.6731,6545.0
2016-11-10 10:40:00,112.88,113.9,112.88,113.7,4134.0,112.8431,113.8627,112.8431,113.6628,4134.0
2016-11-10 10:50:00,114.03,114.23,113.47,113.56,2809.0,113.9927,114.1926,113.4329,113.5228,2809.0
2016-11-10 11:00:00,113.35,114.45,113.26,114.02,9630.0,113.3129,114.4125,113.2229,113.9827,9630.0
2016-11-10 11:10:00,114.14,114.78,114.05,114.73,7400.0,114.1026,114.7424,114.0127,114.6925,7400.0
2016-11-10 11:20:00,114.54,115.2,114.54,114.54,3700.0,114.5025,115.1623,114.5025,114.5025,3700.0
2016-11-10 11:30:00,114.77,114.81,113.87,113.88,2500.0,114.7324,114.7724,113.8327,113.8427,2500.0
2016-11-10 11:40:00,113.84,114.98,113.7,114.48,8100.0,113.8027,114.9424,113.6628,114.4425,8100.0
2016-11-10 11:50:00,114.49,114.66,113.86,113.86,18672.0,114.4525,114.6225,113.8227,113.8227,18672.0
2016-11-10 12:00:00,113.91,114.57,113.77,114.48,14528.0,113.8727,114.5325,113.7328,114.4425,14528.0
2016-11-10 12:10:00,114.46,114.78,114.4,114.56,4433.0,114.4225,114.7424,114.3626,114.5225,4433.0
2016-11-10 12:20:00,114.54,114.84,114.49,114.71,3000.0,114.5025,114.8024,114.4525,114.6725,3000.0
2016-11-10 12:30:00,114.73,114.84,114.59,114.59,1900.0,114.6925,114.8024,114.5525,114.5525,1900.0
2016-11-10 12:40:00,114.39,114.84,114.0,114.45,5300.0,114.3526,114.8024,113.9627,114.4125,5300.0
2016-11-10 12:50:00,114.27,115.05,114.27,115.05,2500.0,114.2326,115.0123,114.2326,115.0123,2500.0
2016-11-10 13:00:00,115.16,115.16,114.35,114.76,5254.0,115.1223,115.1223,114.3126,114.7224,5254.0
2016-11-10 13:10:00,114.78,114.9,114.54,114.54,5204.0,114.7424,114.8624,114.5025,114.5025,5204.0
2016-11-10 13:20:00,114.59,114.72,114.43,114.47,4700.0,114.5525,114.6825,114.3926,114.4325,4700.0
2016-11-10 13:30:00,114.25,114.62,114.24,114.52,2200.0,114.2126,114.5825,114.2026,114.4825,2200.0
2016-11-10 13:40:00,114.66,114.96,114.53,114.96,8803.0,114.6225,114.9224,114.4925,114.9224,8803.0
2016-11-10 13:50:00,114.85,114.95,114.58,114.58,4662.0,114.8124,114.9124,114.5425,114.5425,4662.0
2016-11-10 14:00:00,114.56,114.66,114.42,114.57,2308.0,114.5225,114.6225,114.3826,114.5325,2308.0
2016-11-10 14:10:00,114.41,114.57,113.77,113.89,3720.0,114.3726,114.5325,113.7328,113.8527,3720.0
2016-11-10 14:20:00,113.89,114.17,113.89,114.17,2114.0,113.8527,114.1326,113.8527,114.1326,2114.0
2016-11-10 14:30:00,114.14,114.14,113.92,114.13,1300.0,114.1026,114.1026,113.8827,114.0926,1300.0
2016-11-10 14:40:00,114.36,114.47,114.28,114.44,2624.0,114.3226,114.4325,114.2426,114.4025,2624.0
2016-11-10 14:50:00,114.63,114.76,114.44,114.55,3590.0,114.5925,114.7224,114.4025,114.5125,3590.0
2016-11-10 15:00:00,114.52,114.63,114.37,114.49,2900.0,114.4825,114.5925,114.3326,114.4525,2900.0
2016-11-10 15:10:00,114.47,114.56,114.37,114.52,4768.0,114.4325,114.5225,114.3326,114.4825,4768.0
2016-11-10 15:20:00,114.44,114.53,114.27,114.42,5978.0,114.4025,114.4925,114.2326,114.3826,5978.0
2016-11-10 15:30:00,114.43,114.44,113.62,113.81,5504.0,114.3926,114.4025,113.5828,113.7728,5504.0
2016-11-10 15:40:00,113.79,113.8,113.51,113.7,6187.0,113.7528,113.7628,113.4729,113.6628,6187.0
2016-11-10 15:50:00,113.73,113.79,113.17,113.19,28800.0,113.6928,113.7528,113.133,113.153,28800.0
2016-11-11 09:30:00,113.19,114.0,112.9,113.15,1944.0,113.153,113.9627,112.8631,113.113,1944.0
2016-11-11 09:40:00,113.62,114.64,113.49,114.4,3000.0,113.5828,114.6025,113.4529,114.3626,3000.0
2016-11-11 09:50:00,114.37,114.38,113.4,113.78,2714.0,114.3326,114.3426,113.3629,113.7428,2714.0
2016-11-11 10:00:00,113.36,114.5,113.15,114.0,7410.0,113.3229,114.4625,113.113,113.9627,7410.0
2016-11-11 10:10:00,114.0,114.05,113.28,113.53,6202.0,113.9627,114.0127,113.2429,113.4928,6202.0
2016-11-11 10:20:00,113.32,113.77,112.97,112.97,10600.0,113.2829,113.7328,112.933,112.933,10600.0
2016-11-11 10:30:00,112.75,113.16,112.75,112.99,8594.0,112.7131,113.123,112.7131,112.953,8594.0
2016-11-11 10:40:00,112.98,113.62,112.98,113.62,3250.0,112.943,113.5828,112.943,113.5828,3250.0
2016-11-11 10:50:00,113.44,113.94,113.02,113.94,3900.0,113.4029,113.9027,112.983,113.9027,3900.0
2016-11-11 11:00:00,113.68,113.81,113.41,113.72,3700.0,113.6428,113.7728,113.3729,113.6828,3700.0
2016-11-11 11:10:00,113.6,113.6,113.19,113.19,2800.0,113.5628,113.5628,113.153,113.153,2800.0
2016-11-11 11:20:00,113.29,113.52,113.12,113.12,3800.0,113.2529,113.4828,113.083,113.083,3800.0
2016-11-11 11:30:00,113.38,113.51,113.03,113.35,10900.0,113.3429,113.4729,112.993,113.3129,10900.0
2016-11-11 11:40:00,113.35,113.48,113.1,113.19,5637.0,113.3129,113.4429,113.063,113.153,5637.0
2016-11-11 11:50:00,113.09,113.92,112.83,113.9,4600.0,113.053,113.8827,112.7931,113.8627,4600.0
2016-11-11 12:00:00,113.9,114.0,113.8,114.0,5639.0,113.8627,113.9627,113.7628,113.9627,5639.0
2016-11-11 12:10:00,114.05,114.05,113.77,113.93,9100.0,114.0127,114.0127,113.7328,113.8927,9100.0
2016-11-11 12:20:00,114.0,114.0,113.72,113.79,2761.0,113.9627,113.9627,113.6828,113.7528,2761.0
2016-11-11 12:30:00,113.61,113.61,113.61,113.61,100.0,113.5728,113.5728,113.5728,113.5728,100.0
2016-11-11 12:40:00,113.68,113.94,113.68,113.94,1900.0,113.6428,113.9027,113.6428,113.9027,1900.0
2016-11-11 12:50:00,113.81,113.81,113.38,113.38,3500.0,113.7728,113.7728,113.3429,113.3429,3500.0
2016-11-11 13:00:00,113.53,113.9,113.5,113.79,3700.0,113.4928,113.8627,113.4629,113.7528,3700.0
2016-11-11 13:10:00,113.88,113.91,113.53,113.68,4300.0,113.8427,113.8727,113.4928,113.6428,4300.0
2016-11-11 13:20:00,113.72,113.85,113.65,113.76,4100.0,113.6828,113.8127,113.6128,113.7228,4100.0
2016-11-11 13:30:00,113.78,113.95,113.54,113.55,2800.0,113.7428,113.9127,113.5028,113.5128,2800.0
2016-11-11 13:40:00,113.65,113.65,113.3,113.53,2688.0,113.6128,113.6128,113.2629,113.4928,2688.0
2016-11-11 13:50:00,113.56,113.56,113.0,113.09,15800.0,113.5228,113.5228,112.963,113.053,15800.0
2016-11-11 14:00:00,112.99,113.48,112.96,113.35,4400.0,112.953,113.4429,112.923,113.3129,4400.0
2016-11-11 14:10:00,113.45,113.56,113.45,113.56,700.0,113.4129,113.5228,113.4129,113.5228,700.0
2016-11-11 14:20:00,113.47,113.47,113.25,113.37,3200.0,113.4329,113.4329,113.2129,113.3329,3200.0
2016-11-11 14:30:00,113.3,113.38,113.09,113.28,32148.0,113.2629,113.3429,113.053,113.2429,32148.0
2016-11-11 14:40:00,113.21,113.52,112.85,113.52,32527.0,113.173,113.4828,112.8131,113.4828,32527.0
2016-11-11 14:50:00,113.47,113.65,113.29,113.3,2200.0,113.4329,113.6128,113.2529,113.2629,2200.0
2016-11-11 15:00:00,113.48,113.86,113.48,113.76,4066.0,113.4429,113.8227,113.4429,113.7228,4066.0
2016-11-11 15:10:00,113.65,114.0,113.65,113.75,10567.0,113.6128,113.9627,113.6128,113.7128,10567.0
2016-11-11 15:20:00,113.78,113.87,113.59,113.7,6503.0,113.7428,113.8327,113.5528,113.6628,6503.0
2016-11-11 15:30:00,113.74,114.11,113.67,113.98,11486.0,113.7028,114.0727,113.6328,113.9427,11486.0
2016-11-11 15:40:00,114.0,114.22,113.93,114.14,6310.0,113.9627,114.1826,113.8927,114.1026,6310.0
2016-11-11 15:50:00,114.05,114.31,113.95,114.0,20516.0,114.0127,114.2726,113.9127,113.9627,20516.0
2016-11-14 09:30:00,114.9,115.27,114.9,115.27,2132.0,114.8624,115.2323,114.8624,115.2323,2132.0
2016-11-14 09:40:00,115.21,115.36,114.86,115.36,1400.0,115.1723,115.3222,114.8224,115.3222,1400.0
2016-11-14 09:50:00,115.08,115.3,114.78,114.84,6008.0,115.0423,115.2623,114.7424,114.8024,6008.0
2016-11-14 10:00:00,114.51,114.78,114.3,114.45,18000.0,114.4725,114.7424,114.2626,114.4125,18000.0
2016-11-14 10:10:00,114.17,114.89,114.17,114.89,3501.0,114.1326,114.8524,114.1326,114.8524,3501.0
2016-11-14 10:20:00,114.89,114.99,113.9,114.04,2900.0,114.8524,114.9524,113.8627,114.0027,2900.0
2016-11-14 10:30:00,114.04,114.04,113.48,113.48,400.0,114.0027,114.0027,113.4429,113.4429,400.0
2016-11-14 10:40:00,113.8,113.82,113.3,113.48,3100.0,113.7628,113.7828,113.2629,113.4429,3100.0
2016-11-14 10:50:00,113.45,113.68,113.45,113.58,1900.0,113.4129,113.6428,113.4129,113.5428,1900.0
2016-11-14 11:00:00,113.54,113.58,113.22,113.24,1900.0,113.5028,113.5428,113.1829,113.2029,1900.0
2016-11-14 11:10:00,113.24,113.64,113.16,113.64,6500.0,113.2029,113.6028,113.123,113.6028,6500.0
2016-11-14 11:20:00,113.64,113.64,113.28,113.37,2200.0,113.6028,113.6028,113.2429,113.3329,2200.0
2016-11-14 11:30:00,113.4,113.42,113.23,113.23,1700.0,113.3629,113.3829,113.1929,113.1929,1700.0
2016-11-14 11:40:00,113.15,113.26,112.9,113.01,1400.0,113.113,113.2229,112.8631,112.973,1400.0
2016-11-14 11:50:00,113.38,113.39,113.24,113.24,1000.0,113.3429,113.3529,113.2029,113.2029,1000.0
2016-11-14 12:00:00,113.2,113.21,112.72,112.72,3747.0,113.163,113.173,112.6831,112.6831,3747.0
2016-11-14 12:10:00,112.64,112.93,112.54,112.93,1700.0,112.6031,112.893,112.5032,112.893,1700.0
2016-11-14 12:20:00,112.81,112.81,112.31,112.43,3805.0,112.7731,112.7731,112.2732,112.3932,3805.0
2016-11-14 12:30:00,112.59,112.59,112.29,112.42,1900.0,112.5532,112.5532,112.2533,112.3832,1900.0
2016-11-14 12:40:00,112.42,112.43,112.03,112.29,3900.0,112.3832,112.3932,111.9933,112.2533,3900.0
2016-11-14 12:50:00,112.29,112.35,112.07,112.28,5261.0,112.2533,112.3132,112.0333,112.2433,5261.0
2016-11-14 13:00:00,112.17,112.17,112.0,112.14,1100.0,112.1333,112.1333,111.9633,112.1033,1100.0
2016-11-14 13:10:00,112.14,112.19,111.85,112.0,9463.0,112.1033,112.1533,111.8134,111.9633,9463.0
2016-11-14 13:20:00,111.96,112.1,111.79,112.1,3000.0,111.9234,112.0633,111.7534,112.0633,3000.0
2016-11-14 13:30:00,112.1,112.19,111.9,112.07,9501.0,112.0633,112.1533,111.8634,112.0333,9501.0
2016-11-14 13:40:00,112.05,112.11,111.77,111.77,5188.0,112.0133,112.0733,111.7334,111.7334,5188.0
2016-11-14 13:50:00,111.75,111.86,111.75,111.77,2800.0,111.7134,111.8234,111.7134,111.7334,2800.0
2016-11-14 14:00:00,111.79,111.85,111.67,111.77,6865.0,111.7534,111.8134,111.6335,111.7334,6865.0
2016-11-14 14:10:00,111.78,111.78,111.7,111.7,3600.0,111.7434,111.7434,111.6634,111.6634,3600.0
2016-11-14 14:20:00,111.66,111.75,111.61,111.75,3800.0,111.6235,111.7134,111.5735,111.7134,3800.0
2016-11-14 14:30:00,111.72,111.75,111.63,111.72,1636.0,111.6834,111.7134,111.5935,111.6834,1636.0
2016-11-14 14:40:00,111.68,111.85,111.57,111.77,3214.0,111.6435,111.8134,111.5335,111.7334,3214.0
2016-11-14 14:50:00,111.85,112.19,111.85,112.08,3735.0,111.8134,112.1533,111.8134,112.0433,3735.0
2016-11-14 15:00:00,112.07,112.31,112.04,112.24,6500.0,112.0333,112.2732,112.0033,112.2033,6500.0
2016-11-14 15:10:00,112.23,112.41,112.23,112.36,1641.0,112.1933,112.3732,112.1933,112.3232,1641.0
2016-11-14 15:20:00,112.38,112.46,112.31,112.38,3729.0,112.3432,112.4232,112.2732,112.3432,3729.0
2016-11-14 15:30:00,112.43,112.56,112.34,112.49,2444.0,112.3932,112.5232,112.3032,112.4532,2444.0
2016-11-14 15:40:00,112.49,112.49,112.13,112.26,4105.0,112.4532,112.4532,112.0933,112.2233,4105.0
2016-11-14 15:50:00,112.25,112.56,112.25,112.34,13031.0,112.2133,112.5232,112.2133,112.3032,13031.0
2016-11-15 09:30:00,111.75,112.75,111.5,112.22,7945.0,111.7134,112.7131,111.4635,112.1833,7945.0
2016-11-15 09:40:00,112.5,112.75,112.05,112.29,7693.0,112.4632,112.7131,112.0133,112.2533,7693.0
2016-11-15 09:50:00,112.07,112.4,111.9,112.03,2501.0,112.0333,112.3632,111.8634,111.9933,2501.0
2016-11-15 10:00:00,112.18,112.34,112.08,112.11,21454.0,112.1433,112.3032,112.0433,112.0733,21454.0
2016-11-15 10:10:00,112.01,112.22,112.0,112.16,6446.0,111.9733,112.1833,111.9633,112.1233,6446.0
2016-11-15 10:20:00,112.15,112.21,112.04,112.07,5100.0,112.1133,112.1733,112.0033,112.0333,5100.0
2016-11-15 10:30:00,112.16,112.36,112.0,112.07,10599.0,112.1233,112.3232,111.9633,112.0333,10599.0
2016-11-15 10:40:00,112.0,112.09,111.6,111.6,9897.0,111.9633,112.0533,111.5635,111.5635,9897.0
2016-11-15 10:50:00,111.56,111.57,111.25,111.39,6350.0,111.5235,111.5335,111.2136,111.3535,6350.0
2016-11-15 11:00:00,111.4,111.48,111.25,111.25,4000.0,111.3635,111.4435,111.2136,111.2136,4000.0
2016-11-15 11:10:00,111.25,111.36,111.1,111.16,10363.0,111.2136,111.3236,111.0636,111.1236,10363.0
2016-11-15 11:20:00,111.1,111.1,110.61,110.63,13162.0,111.0636,111.0636,110.5738,110.5938,13162.0
2016-11-15 11:30:00,110.64,110.7,110.52,110.52,2400.0,110.6038,110.6638,110.4838,110.4838,2400.0
2016-11-15 11:40:00,110.52,110.53,110.32,110.34,5195.0,110.4838,110.4938,110.2839,110.3039,5195.0
2016-11-15 11:50:00,110.34,110.39,110.18,110.18,4103.0,110.3039,110.3539,110.1439,110.1439,4103.0
2016-11-15 12:00:00,110.2,110.55,110.2,110.55,14600.0,110.1639,110.5138,110.1639,110.5138,14600.0
2016-11-15 12:10:00,110.64,111.06,110.55,111.06,3255.0,110.6038,111.0237,110.5138,111.0237,3255.0
2016-11-15 12:20:00,111.06,111.33,111.03,111.16,4735.0,111.0237,111.2936,110.9937,111.1236,4735.0
2016-11-15 12:30:00,110.96,111.09,110.82,110.82,3000.0,110.9237,111.0536,110.7837,110.7837,3000.0
2016-11-15 12:40:00,110.97,111.5,110.93,111.23,13893.0,110.9337,111.4635,110.8937,111.1936,13893.0
2016-11-15 12:50:00,111.2,111.26,111.02,111.13,3129.0,111.1636,111.2236,110.9837,111.0936,3129.0
2016-11-15 13:00:00,111.26,111.41,111.09,111.4,4000.0,111.2236,111.3735,111.0536,111.3635,4000.0
2016-11-15 13:10:00,111.47,111.57,111.15,111.5,9223.0,111.4335,111.5335,111.1136,111.4635,9223.0
2016-11-15 13:20:00,111.55,111.6,111.29,111.29,6310.0,111.5135,111.5635,111.2536,111.2536,6310.0
2016-11-15 13:30:00,111.3,111.5,111.25,111.46,3900.0,111.2636,111.4635,111.2136,111.4235,3900.0
2016-11-15 13:40:00,111.36,111.5,111.27,111.41,3208.0,111.3236,111.4635,111.2336,111.3735,3208.0
2016-11-15 13:50:00,111.34,111.44,111.26,111.36,5350.0,111.3036,111.4035,111.2236,111.3236,5350.0
2016-11-15 14:00:00,111.45,111.61,111.4,111.61,6051.0,111.4135,111.5735,111.3635,111.5735,6051.0
2016-11-15 14:10:00,111.52,111.57,111.4,111.42,5700.0,111.4835,111.5335,111.3635,111.3835,5700.0
2016-11-15 14:20:00,111.4,111.5,111.25,111.35,4016.0,111.3635,111.4635,111.2136,111.3136,4016.0
2016-11-15 14:30:00,111.44,111.6,111.17,111.17,9406.0,111.4035,111.5635,111.1336,111.1336,9406.0
2016-11-15 14:40:00,111.28,111.37,111.07,111.25,6301.0,111.2436,111.3336,111.0337,111.2136,6301.0
2016-11-15 14:50:00,111.21,111.5,111.17,111.5,6270.0,111.1736,111.4635,111.1336,111.4635,6270.0
2016-11-15 15:00:00,111.45,111.45,111.2,111.36,6300.0,111.4135,111.4135,111.1636,111.3236,6300.0
2016-11-15 15:10:00,111.32,111.46,111.32,111.45,4474.0,111.2836,111.4235,111.2836,111.4135,4474.0
2016-11-15 15:20:00,111.49,111.63,111.38,111.38,12441.0,111.4535,111.5935,111.3435,111.3435,12441.0
2016-11-15 15:30:00,111.4,111.6,111.36,111.56,9150.0,111.3635,111.5635,111.3236,111.5235,9150.0
2016-11-15 15:40:00,111.59,111.62,111.28,111.28,25547.0,111.5535,111.5835,111.2436,111.2436,25547.0
2016-11-15 15:50:00,111.31,111.38,111.18,111.33,28245.0,111.2736,111.3435,111.1436,111.2936,28245.0
2016-11-16 09:30:00,111.28,111.43,110.73,111.06,10000.0,111.2436,111.3935,110.6938,111.0237,10000.0
2016-11-16 09:40:00,111.11,112.21,111.01,112.21,4800.0,111.0736,112.1733,110.9737,112.1733,4800.0
2016-11-16 09:50:00,112.0,112.0,111.85,111.97,1100.0,111.9633,111.9633,111.8134,111.9334,1100.0
2016-11-16 10:00:00,111.89,112.08,111.35,112.08,3507.0,111.8534,112.0433,111.3136,112.0433,3507.0
2016-11-16 10:10:00,112.08,112.11,111.93,112.05,3701.0,112.0433,112.0733,111.8934,112.0133,3701.0
2016-11-16 10:20:00,112.07,112.44,111.99,112.0,8200.0,112.0333,112.4032,111.9534,111.9633,8200.0
2016-11-16 10:30:00,112.16,112.16,111.92,111.99,2900.0,112.1233,112.1233,111.8834,111.9534,2900.0
2016-11-16 10:40:00,112.15,112.17,111.94,112.11,3158.0,112.1133,112.1333,111.9034,112.0733,3158.0
2016-11-16 10:50:00,112.01,112.01,111.88,111.95,1700.0,111.9733,111.9733,111.8434,111.9134,1700.0
2016-11-16 11:00:00,111.92,111.93,111.62,111.79,3103.0,111.8834,111.8934,111.5835,111.7534,3103.0
2016-11-16 11:10:00,111.72,111.84,111.67,111.74,1100.0,111.6834,111.8034,111.6335,111.7034,1100.0
2016-11-16 11:20:00,111.71,111.86,111.57,111.86,5960.0,111.6734,111.8234,111.5335,111.8234,5960.0
2016-11-16 11:30:00,111.88,112.02,111.8,111.83,7953.0,111.8434,111.9833,111.7634,111.7934,7953.0
2016-11-16 11:40:00,111.79,111.97,111.71,111.71,2100.0,111.7534,111.9334,111.6734,111.6734,2100.0
2016-11-16 11:50:00,112.03,112.03,111.66,111.88,11600.0,111.9933,111.9933,111.6235,111.8434,11600.0
2016-11-16 12:00:00,111.74,111.89,111.67,111.71,4702.0,111.7034,111.8534,111.6335,111.6734,4702.0
2016-11-16 12:10:00,111.74,111.95,111.71,111.95,800.0,111.7034,111.9134,111.6734,111.9134,800.0
2016-11-16 12:20:00,112.14,112.14,112.03,112.04,600.0,112.1033,112.1033,111.9933,112.0033,600.0
2016-11-16 12:30:00,112.18,112.33,112.18,112.33,500.0,112.1433,112.2932,112.1433,112.2932,500.0
2016-11-16 12:40:00,112.43,112.43,112.19,112.33,1538.0,112.3932,112.3932,112.1533,112.2932,1538.0
2016-11-16 12:50:00,112.28,112.38,112.28,112.37,600.0,112.2433,112.3432,112.2433,112.3332,600.0
2016-11-16 13:00:00,112.39,112.42,112.12,112.12,4000.0,112.3532,112.3832,112.0833,112.0833,4000.0
2016-11-16 13:10:00,112.08,112.14,112.07,112.14,300.0,112.0433,112.1033,112.0333,112.1033,300.0
2016-11-16 13:20:00,112.04,112.04,111.88,111.88,1200.0,112.0033,112.0033,111.8434,111.8434,1200.0
2016-11-16 13:30:00,111.97,111.97,111.69,111.85,6606.0,111.9334,111.9334,111.6534,111.8134,6606.0
2016-11-16 13:40:00,111.8,111.89,111.68,111.72,4535.0,111.7634,111.8534,111.6435,111.6834,4535.0
2016-11-16 13:50:00,111.72,111.83,111.68,111.8,6210.0,111.6834,111.7934,111.6435,111.7634,6210.0
2016-11-16 14:00:00,111.82,112.04,111.79,112.04,2400.0,111.7834,112.0033,111.7534,112.0033,2400.0
2016-11-16 14:10:00,112.02,112.02,111.96,111.96,700.0,111.9833,111.9833,111.9234,111.9234,700.0
2016-11-16 14:20:00,112.03,112.43,112.03,112.37,3731.0,111.9933,112.3932,111.9933,112.3332,3731.0
2016-11-16 14:30:00,112.4,112.57,112.4,112.55,18000.0,112.3632,112.5332,112.3632,112.5132,18000.0
2016-11-16 14:40:00,112.6,112.81,112.6,112.81,2000.0,112.5632,112.7731,112.5632,112.7731,2000.0
2016-11-16 14:50:00,112.87,112.87,112.6,112.73,24692.0,112.8331,112.8331,112.5632,112.6931,24692.0
2016-11-16 15:00:00,112.77,112.81,112.64,112.75,4808.0,112.7331,112.7731,112.6031,112.7131,4808.0
2016-11-16 15:10:00,112.79,112.87,112.77,112.84,4116.0,112.7531,112.8331,112.7331,112.8031,4116.0
2016-11-16 15:20:00,112.83,112.84,112.73,112.82,2254.0,112.7931,112.8031,112.6931,112.7831,2254.0
2016-11-16 15:30:00,112.79,112.85,112.65,112.75,6127.0,112.7531,112.8131,112.6131,112.7131,6127.0
2016-11-16 15:40:00,112.76,113.02,112.74,112.93,16437.0,112.7231,112.983,112.7031,112.893,16437.0
2016-11-16 15:50:00,112.94,113.04,112.82,113.0,17946.0,112.903,113.003,112.7831,112.963,17946.0
2016-11-17 09:30:00,113.27,113.99,113.27,113.99,2141.0,113.2329,113.9527,113.2329,113.9527,2141.0
2016-11-17 09:40:00,113.86,114.25,113.46,114.25,6187.0,113.8227,114.2126,113.4229,114.2126,6187.0
2016-11-17 09:50:00,114.64,114.64,114.12,114.24,1900.0,114.6025,114.6025,114.0827,114.2026,1900.0
2016-11-17 10:00:00,114.45,114.92,114.38,114.38,1600.0,114.4125,114.8824,114.3426,114.3426,1600.0
2016-11-17 10:10:00,114.25,114.48,114.13,114.24,700.0,114.2126,114.4425,114.0926,114.2026,700.0
2016-11-17 10:20:00,114.14,114.32,114.14,114.32,500.0,114.1026,114.2826,114.1026,114.2826,500.0
2016-11-17 10:30:00,114.15,114.16,113.85,114.16,2400.0,114.1126,114.1226,113.8127,114.1226,2400.0
2016-11-17 10:40:00,114.21,114.28,113.81,114.02,6200.0,114.1726,114.2426,113.7728,113.9827,6200.0
2016-11-17 10:50:00,114.04,114.16,113.74,113.74,900.0,114.0027,114.1226,113.7028,113.7028,900.0
2016-11-17 11:00:00,113.78,114.09,113.73,113.98,1600.0,113.7428,114.0527,113.6928,113.9427,1600.0
2016-11-17 11:10:00,113.97,114.11,113.92,113.94,4304.0,113.9327,114.0727,113.8827,113.9027,4304.0
2016-11-17 11:20:00,113.95,114.01,113.61,113.71,23454.0,113.9127,113.9727,113.5728,113.6728,23454.0
2016-11-17 11:30:00,113.72,113.81,113.51,113.7,12193.0,113.6828,113.7728,113.4729,113.6628,12193.0
2016-11-17 11:40:00,113.74,113.88,113.74,113.82,3700.0,113.7028,113.8427,113.7028,113.7828,3700.0
2016-11-17 11:50:00,113.85,114.25,113.85,113.94,2600.0,113.8127,114.2126,113.8127,113.9027,2600.0
2016-11-17 12:00:00,114.05,114.06,113.84,113.88,8195.0,114.0127,114.0227,113.8027,113.8427,8195.0
2016-11-17 12:10:00,113.95,113.95,113.81,113.81,13252.0,113.9127,113.9127,113.7728,113.7728,13252.0
2016-11-17 12:20:00,113.8,113.93,113.8,113.84,10773.0,113.7628,113.8927,113.7628,113.8027,10773.0
2016-11-17 12:30:00,113.82,113.9,113.62,113.62,4913.0,113.7828,113.8627,113.5828,113.5828,4913.0
2016-11-17 12:40:00,113.68,113.76,113.65,113.73,2000.0,113.6428,113.7228,113.6128,113.6928,2000.0
2016-11-17 12:50:00,113.66,113.78,113.66,113.7,1194.0,113.6228,113.7428,113.6228,113.6628,1194.0
2016-11-17 13:00:00,113.69,113.76,113.68,113.72,1800.0,113.6528,113.7228,113.6428,113.6828,1800.0
2016-11-17 13:10:00,113.68,113.68,113.51,113.51,1000.0,113.6428,113.6428,113.4729,113.4729,1000.0
2016-11-17 13:20:00,113.55,113.55,113.43,113.43,400.0,113.5128,113.5128,113.3929,113.3929,400.0
2016-11-17 13:30:00,113.52,113.75,113.45,113.75,2133.0,113.4828,113.7128,113.4129,113.7128,2133.0
2016-11-17 13:40:00,113.7,113.7,113.55,113.65,2300.0,113.6628,113.6628,113.5128,113.6128,2300.0
2016-11-17 13:50:00,113.68,113.75,113.48,113.5,2705.0,113.6428,113.7128,113.4429,113.4629,2705.0
2016-11-17 14:00:00,113.54,113.71,113.42,113.71,2200.0,113.5028,113.6728,113.3829,113.6728,2200.0
2016-11-17 14:10:00,113.66,113.81,113.66,113.81,3036.0,113.6228,113.7728,113.6228,113.7728,3036.0
2016-11-17 14:20:00,113.76,113.76,113.72,113.74,600.0,113.7228,113.7228,113.6828,113.7028,600.0
2016-11-17 14:30:00,113.55,113.7,113.48,113.7,1902.0,113.5128,113.6628,113.4429,113.6628,1902.0
2016-11-17 14:40:00,113.74,113.74,113.61,113.64,2100.0,113.7028,113.7028,113.5728,113.6028,2100.0
2016-11-17 14:50:00,113.62,113.63,113.61,113.63,1758.0,113.5828,113.5928,113.5728,113.5928,1758.0
2016-11-17 15:00:00,113.69,113.96,113.69,113.94,2842.0,113.6528,113.9227,113.6528,113.9027,2842.0
2016-11-17 15:10:00,113.94,113.96,113.81,113.87,4196.0,113.9027,113.9227,113.7728,113.8327,4196.0
2016-11-17 15:20:00,113.91,114.06,113.89,114.06,2658.0,113.8727,114.0227,113.8527,114.0227,2658.0
2016-11-17 15:30:00,114.04,114.18,113.97,114.14,4540.0,114.0027,114.1426,113.9327,114.1026,4540.0
2016-11-17 15:40:00,114.2,114.36,114.14,114.26,4793.0,114.1626,114.3226,114.1026,114.2226,4793.0
2016-11-17 15:50:00,114.24,114.29,114.1,114.27,9171.0,114.2026,114.2526,114.0627,114.2326,9171.0
2016-11-18 09:30:00,114.68,114.95,114.29,114.64,6857.0,114.6425,114.9124,114.2526,114.6025,6857.0
2016-11-18 09:40:00,114.61,114.69,114.16,114.19,3305.0,114.5725,114.6525,114.1226,114.1526,3305.0
2016-11-18 09:50:00,114.03,114.31,113.57,113.57,2300.0,113.9927,114.2726,113.5328,113.5328,2300.0
2016-11-18 10:00:00,113.87,114.15,113.83,114.03,4713.0,113.8327,114.1126,113.7927,113.9927,4713.0
2016-11-18 10:10:00,113.92,114.66,113.91,114.56,2160.0,113.8827,114.6225,113.8727,114.5225,2160.0
2016-11-18 10:20:00,114.45,114.56,114.08,114.56,1800.0,114.4125,114.5225,114.0427,114.5225,1800.0
2016-11-18 10:30:00,114.26,114.54,114.16,114.54,2525.0,114.2226,114.5025,114.1226,114.5025,2525.0
2016-11-18 10:40:00,114.69,114.77,114.56,114.77,800.0,114.6525,114.7324,114.5225,114.7324,800.0
2016-11-18 10:50:00,114.74,114.76,114.59,114.6,3700.0,114.7025,114.7224,114.5525,114.5625,3700.0
2016-11-18 11:00:00,114.69,114.7,114.57,114.57,1001.0,114.6525,114.6625,114.5325,114.5325,1001.0
2016-11-18 11:10:00,114.71,114.92,114.71,114.75,1300.0,114.6725,114.8824,114.6725,114.7124,1300.0
2016-11-18 11:20:00,114.73,114.82,114.69,114.73,1962.0,114.6925,114.7824,114.6525,114.6925,1962.0
2016-11-18 11:30:00,114.67,114.67,114.35,114.64,2700.0,114.6325,114.6325,114.3126,114.6025,2700.0
2016-11-18 11:40:00,114.7,114.83,114.65,114.81,2800.0,114.6625,114.7924,114.6125,114.7724,2800.0
2016-11-18 11:50:00,114.71,114.71,114.32,114.52,1700.0,114.6725,114.6725,114.2826,114.4825,1700.0
2016-11-18 12:00:00,114.47,114.53,114.32,114.37,2700.0,114.4325,114.4925,114.2826,114.3326,2700.0
2016-11-18 12:10:00,114.54,114.65,114.54,114.61,1000.0,114.5025,114.6125,114.5025,114.5725,1000.0
2016-11-18 12:20:00,114.53,114.69,114.52,114.69,1000.0,114.4925,114.6525,114.4825,114.6525,1000.0
2016-11-18 12:30:00,114.61,114.61,114.52,114.52,816.0,114.5725,114.5725,114.4825,114.4825,816.0
2016-11-18 12:40:00,114.37,114.49,114.34,114.49,1800.0,114.3326,114.4525,114.3026,114.4525,1800.0
2016-11-18 12:50:00,114.46,114.47,114.46,114.47,1200.0,114.4225,114.4325,114.4225,114.4325,1200.0
2016-11-18 13:00:00,114.49,114.52,114.41,114.51,1300.0,114.4525,114.4825,114.3726,114.4725,1300.0
2016-11-18 13:10:00,114.53,114.53,114.35,114.53,1900.0,114.4925,114.4925,114.3126,114.4925,1900.0
2016-11-18 13:20:00,114.48,114.63,114.32,114.32,2200.0,114.4425,114.5925,114.2826,114.2826,2200.0
2016-11-18 13:30:00,114.34,114.69,114.29,114.56,2815.0,114.3026,114.6525,114.2526,114.5225,2815.0
2016-11-18 13:40:00,114.42,114.53,114.41,114.53,1400.0,114.3826,114.4925,114.3726,114.4925,1400.0
2016-11-18 13:50:00,114.53,114.58,114.27,114.27,2613.0,114.4925,114.5425,114.2326,114.2326,2613.0
2016-11-18 14:00:00,114.24,114.3,114.22,114.23,2500.0,114.2026,114.2626,114.1826,114.1926,2500.0
2016-11-18 14:10:00,114.25,114.26,114.16,114.25,2240.0,114.2126,114.2226,114.1226,114.2126,2240.0
2016-11-18 14:20:00,114.28,114.33,114.2,114.25,2800.0,114.2426,114.2926,114.1626,114.2126,2800.0
2016-11-18 14:30:00,114.18,114.28,114.13,114.2,4185.0,114.1426,114.2426,114.0926,114.1626,4185.0
2016-11-18 14:40:00,114.23,114.34,114.23,114.31,1900.0,114.1926,114.3026,114.1926,114.2726,1900.0
2016-11-18 14:50:00,114.28,114.3,114.2,114.26,5900.0,114.2426,114.2626,114.1626,114.2226,5900.0
2016-11-18 15:00:00,114.36,114.36,114.21,114.21,1200.0,114.3226,114.3226,114.1726,114.1726,1200.0
2016-11-18 15:10:00,114.27,114.31,114.23,114.23,1000.0,114.2326,114.2726,114.1926,114.1926,1000.0
2016-11-18 15:20:00,114.27,114.35,114.16,114.27,6700.0,114.2326,114.3126,114.1226,114.2326,6700.0
2016-11-18 15:30:00,114.3,114.31,114.22,114.25,4900.0,114.2626,114.2726,114.1826,114.2126,4900.0
2016-11-18 15:40:00,114.27,114.4,114.24,114.39,2914.0,114.2326,114.3626,114.2026,114.3526,2914.0
2016-11-18 15:50:00,114.38,114.38,114.14,114.23,19108.0,114.3426,114.3426,114.1026,114.1926,19108.0
2016-11-21 09:30:00,115.0,115.0,114.25,114.99,5604.0,114.9624,114.9624,114.2126,114.9524,5604.0
2016-11-21 09:40:00,114.99,115.03,114.91,114.91,1259.0,114.9524,114.9924,114.8724,114.8724,1259.0
2016-11-21 09:50:00,114.76,114.77,114.46,114.46,1698.0,114.7224,114.7324,114.4225,114.4225,1698.0
2016-11-21 10:00:00,114.39,114.58,114.06,114.06,1700.0,114.3526,114.5425,114.0227,114.0227,1700.0
2016-11-21 10:10:00,114.02,114.02,114.02,114.02,100.0,113.9827,113.9827,113.9827,113.9827,100.0
2016-11-21 10:20:00,114.02,114.03,113.75,113.89,800.0,113.9827,113.9927,113.7128,113.8527,800.0
2016-11-21 10:30:00,113.77,113.89,113.62,113.63,1400.0,113.7328,113.8527,113.5828,113.5928,1400.0
2016-11-21 10:40:00,113.68,113.83,113.68,113.71,800.0,113.6428,113.7927,113.6428,113.6728,800.0
2016-11-21 10:50:00,113.88,114.01,113.88,114.01,600.0,113.8427,113.9727,113.8427,113.9727,600.0
2016-11-21 11:00:00,114.09,114.09,113.9,113.93,1200.0,114.0527,114.0527,113.8627,113.8927,1200.0
2016-11-21 11:10:00,113.95,114.1,113.95,114.1,1000.0,113.9127,114.0627,113.9127,114.0627,1000.0
2016-11-21 11:20:00,114.01,114.18,113.99,114.17,1291.0,113.9727,114.1426,113.9527,114.1326,1291.0
2016-11-21 11:30:00,114.25,114.25,113.97,114.01,800.0,114.2126,114.2126,113.9327,113.9727,800.0
2016-11-21 11:40:00,114.08,114.17,113.93,114.17,1852.0,114.0427,114.1326,113.8927,114.1326,1852.0
2016-11-21 11:50:00,114.17,114.17,114.17,114.17,400.0,114.1326,114.1326,114.1326,114.1326,400.0
2016-11-21 12:00:00,114.19,114.22,114.1,114.21,1400.0,114.1526,114.1826,114.0627,114.1726,1400.0
2016-11-21 12:10:00,114.21,114.21,114.21,114.21,200.0,114.1726,114.1726,114.1726,114.1726,200.0
2016-11-21 12:20:00,114.14,114.14,113.98,113.98,1100.0,114.1026,114.1026,113.9427,113.9427,1100.0
2016-11-21 12:30:00,114.12,114.23,113.98,114.14,1550.0,114.0827,114.1926,113.9427,114.1026,1550.0
2016-11-21 12:40:00,114.15,114.33,114.15,114.26,1100.0,114.1126,114.2926,114.1126,114.2226,1100.0
2016-11-21 12:50:00,114.18,114.18,114.04,114.04,4000.0,114.1426,114.1426,114.0027,114.0027,4000.0
2016-11-21 13:00:00,114.04,114.09,114.04,114.09,300.0,114.0027,114.0527,114.0027,114.0527,300.0
2016-11-21 13:10:00,114.28,114.33,114.17,114.33,1000.0,114.2426,114.2926,114.1326,114.2926,1000.0
2016-11-21 13:20:00,114.13,114.21,114.04,114.04,800.0,114.0926,114.1726,114.0027,114.0027,800.0
2016-11-21 13:30:00,114.21,114.21,114.15,114.16,400.0,114.1726,114.1726,114.1126,114.1226,400.0
2016-11-21 13:40:00,114.22,114.29,114.17,114.25,3032.0,114.1826,114.2526,114.1326,114.2126,3032.0
2016-11-21 13:50:00,114.22,114.37,114.22,114.27,1700.0,114.1826,114.3326,114.1826,114.2326,1700.0
2016-11-21 14:00:00,114.24,114.36,114.22,114.28,11900.0,114.2026,114.3226,114.1826,114.2426,11900.0
2016-11-21 14:10:00,114.25,114.5,114.25,114.46,7199.0,114.2126,114.4625,114.2126,114.4225,7199.0
2016-11-21 14:20:00,114.54,114.66,114.53,114.61,1903.0,114.5025,114.6225,114.4925,114.5725,1903.0
2016-11-21 14:30:00,114.65,114.73,114.38,114.44,6200.0,114.6125,114.6925,114.3426,114.4025,6200.0
2016-11-21 14:40:00,114.45,114.45,114.05,114.08,12116.0,114.4125,114.4125,114.0127,114.0427,12116.0
2016-11-21 14:50:00,114.1,114.1,113.97,113.99,1645.0,114.0627,114.0627,113.9327,113.9527,1645.0
2016-11-21 15:00:00,113.98,113.98,113.84,113.98,8655.0,113.9427,113.9427,113.8027,113.9427,8655.0
2016-11-21 15:10:00,113.97,114.01,113.9,114.01,2181.0,113.9327,113.9727,113.8627,113.9727,2181.0
2016-11-21 15:20:00,114.01,114.26,113.97,114.26,1500.0,113.9727,114.2226,113.9327,114.2226,1500.0
2016-11-21 15:30:00,114.26,114.31,114.19,114.2,4822.0,114.2226,114.2726,114.1526,114.1626,4822.0
2016-11-21 15:40:00,114.12,114.41,114.12,114.41,6309.0,114.0827,114.3726,114.0827,114.3726,6309.0
2016-11-21 15:50:00,114.37,114.59,114.29,114.59,14670.0,114.3326,114.5525,114.2526,114.5525,14670.0
2016-11-22 09:30:00,114.67,114.67,113.43,114.04,3217.0,114.6325,114.6325,113.3929,114.0027,3217.0
2016-11-22 09:40:00,114.04,115.0,114.04,114.71,13000.0,114.0027,114.9624,114.0027,114.6725,13000.0
2016-11-22 09:50:00,114.76,114.76,114.11,114.44,2600.0,114.7224,114.7224,114.0727,114.4025,2600.0
2016-11-22 10:00:00,114.65,114.65,114.36,114.36,1400.0,114.6125,114.6125,114.3226,114.3226,1400.0
2016-11-22 10:10:00,114.59,114.67,114.59,114.59,1500.0,114.5525,114.6325,114.5525,114.5525,1500.0
2016-11-22 10:20:00,114.7,114.89,114.66,114.67,2000.0,114.6625,114.8524,114.6225,114.6325,2000.0
2016-11-22 10:30:00,114.77,114.85,114.65,114.75,8500.0,114.7324,114.8124,114.6125,114.7124,8500.0
2016-11-22 10:40:00,114.7,114.83,114.68,114.68,1400.0,114.6625,114.7924,114.6425,114.6425,1400.0
2016-11-22 10:50:00,114.71,114.8,114.66,114.7,800.0,114.6725,114.7624,114.6225,114.6625,800.0
2016-11-22 11:00:00,114.76,114.89,114.72,114.8,2000.0,114.7224,114.8524,114.6825,114.7624,2000.0
2016-11-22 11:10:00,114.82,114.82,114.63,114.68,4100.0,114.7824,114.7824,114.5925,114.6425,4100.0
2016-11-22 11:20:00,114.63,114.63,114.48,114.48,1270.0,114.5925,114.5925,114.4425,114.4425,1270.0
2016-11-22 11:30:00,114.46,114.47,114.26,114.26,2620.0,114.4225,114.4325,114.2226,114.2226,2620.0
2016-11-22 11:40:00,114.27,114.27,114.04,114.04,2900.0,114.2326,114.2326,114.0027,114.0027,2900.0
2016-11-22 11:50:00,114.2,114.2,113.99,113.99,1589.0,114.1626,114.1626,113.9527,113.9527,1589.0
2016-11-22 12:00:00,113.9,114.14,113.83,114.05,3026.0,113.8627,114.1026,113.7927,114.0127,3026.0
2016-11-22 12:10:00,114.05,114.34,113.93,114.34,13225.0,114.0127,114.3026,113.8927,114.3026,13225.0
2016-11-22 12:20:00,114.2,114.33,114.02,114.29,3500.0,114.1626,114.2926,113.9827,114.2526,3500.0
2016-11-22 12:30:00,114.29,114.55,114.29,114.3,12500.0,114.2526,114.5125,114.2526,114.2626,12500.0
2016-11-22 12:40:00,114.36,114.58,114.36,114.5,1600.0,114.3226,114.5425,114.3226,114.4625,1600.0
2016-11-22 12:50:00,114.62,114.9,114.62,114.83,7500.0,114.5825,114.8624,114.5825,114.7924,7500.0
2016-11-22 13:00:00,114.77,114.9,114.66,114.9,2400.0,114.7324,114.8624,114.6225,114.8624,2400.0
2016-11-22 13:10:00,114.87,114.98,114.86,114.96,500.0,114.8324,114.9424,114.8224,114.9224,500.0
2016-11-22 13:20:00,114.81,114.81,114.81,114.81,100.0,114.7724,114.7724,114.7724,114.7724,100.0
2016-11-22 13:30:00,114.9,115.12,114.89,115.12,5250.0,114.8624,115.0823,114.8524,115.0823,5250.0
2016-11-22 13:40:00,115.05,115.33,114.96,115.3,3000.0,115.0123,115.2923,114.9224,115.2623,3000.0
2016-11-22 13:50:00,115.3,115.45,115.25,115.43,6400.0,115.2623,115.4122,115.2123,115.3922,6400.0
2016-11-22 14:00:00,115.41,115.48,115.29,115.35,3600.0,115.3722,115.4422,115.2523,115.3123,3600.0
2016-11-22 14:10:00,115.35,115.52,115.25,115.39,12069.0,115.3123,115.4822,115.2123,115.3522,12069.0
2016-11-22 14:20:00,115.31,115.56,115.31,115.47,2410.0,115.2723,115.5222,115.2723,115.4322,2410.0
2016-11-22 14:30:00,115.54,115.7,115.46,115.52,2315.0,115.5022,115.6621,115.4222,115.4822,2315.0
2016-11-22 14:40:00,115.57,115.75,115.53,115.7,7100.0,115.5322,115.7121,115.4922,115.6621,7100.0
2016-11-22 14:50:00,115.7,115.85,115.66,115.75,6800.0,115.6621,115.8121,115.6221,115.7121,6800.0
2016-11-22 15:00:00,115.75,115.85,115.71,115.81,4208.0,115.7121,115.8121,115.6721,115.7721,4208.0
2016-11-22 15:10:00,115.79,115.93,115.69,115.91,4600.0,115.7521,115.8921,115.6521,115.8721,4600.0
2016-11-22 15:20:00,115.87,115.98,115.83,115.89,3224.0,115.8321,115.942,115.7921,115.8521,3224.0
2016-11-22 15:30:00,115.91,116.0,115.83,115.89,9724.0,115.8721,115.962,115.7921,115.8521,9724.0
2016-11-22 15:40:00,115.88,115.92,115.85,115.91,6393.0,115.8421,115.8821,115.8121,115.8721,6393.0
2016-11-22 15:50:00,115.9,116.2,115.9,116.08,22979.0,115.8621,116.162,115.8621,116.042,22979.0
2016-11-23 09:30:00,115.59,116.41,115.59,115.63,2505.0,115.5522,116.3719,115.5522,115.5922,2505.0
2016-11-23 09:40:00,116.3,116.33,115.55,115.96,2100.0,116.2619,116.2919,115.5122,115.9221,2100.0
2016-11-23 09:50:00,116.09,116.3,115.7,116.2,10578.0,116.052,116.2619,115.6621,116.162,10578.0
2016-11-23 10:00:00,116.32,116.54,116.06,116.13,10468.0,116.2819,116.5019,116.022,116.092,10468.0
2016-11-23 10:10:00,116.03,116.79,116.03,116.54,2805.0,115.992,116.7518,115.992,116.5019,2805.0
2016-11-23 10:20:00,116.65,116.7,116.05,116.05,2937.0,116.6118,116.6618,116.012,116.012,2937.0
2016-11-23 10:30:00,116.15,116.65,116.06,116.38,16650.0,116.112,116.6118,116.022,116.3419,16650.0
2016-11-23 10:40:00,116.3,116.79,116.19,116.71,1800.0,116.2619,116.7518,116.152,116.6718,1800.0
2016-11-23 10:50:00,116.72,116.86,116.61,116.83,1500.0,116.6818,116.8218,116.5718,116.7918,1500.0
2016-11-23 11:00:00,116.67,116.67,116.14,116.14,3400.0,116.6318,116.6318,116.102,116.102,3400.0
2016-11-23 11:10:00,116.14,116.7,116.13,116.28,12550.0,116.102,116.6618,116.092,116.2419,12550.0
2016-11-23 11:20:00,116.29,116.3,115.99,115.99,2944.0,116.2519,116.2619,115.952,115.952,2944.0
2016-11-23 11:30:00,116.11,116.42,116.11,116.42,2200.0,116.072,116.3819,116.072,116.3819,2200.0
2016-11-23 11:40:00,116.4,116.66,116.36,116.36,5700.0,116.3619,116.6218,116.3219,116.3219,5700.0
2016-11-23 11:50:00,116.33,116.33,116.07,116.3,3200.0,116.2919,116.2919,116.032,116.2619,3200.0
2016-11-23 12:00:00,116.3,116.3,115.86,116.13,3100.0,116.2619,116.2619,115.8221,116.092,3100.0
2016-11-23 12:10:00,116.21,116.37,116.14,116.24,2784.0,116.172,116.3319,116.102,116.202,2784.0
2016-11-23 12:20:00,116.23,116.23,115.97,116.21,1000.0,116.192,116.192,115.932,116.172,1000.0
2016-11-23 12:30:00,116.2,116.3,116.2,116.28,1850.0,116.162,116.2619,116.162,116.2419,1850.0
2016-11-23 12:40:00,116.39,116.65,116.39,116.49,1899.0,116.3519,116.6118,116.3519,116.4519,1899.0
2016-11-23 12:50:00,116.55,116.63,116.39,116.39,2000.0,116.5119,116.5918,116.3519,116.3519,2000.0
2016-11-23 13:00:00,116.53,116.68,116.43,116.63,1750.0,116.4919,116.6418,116.3919,116.5918,1750.0
2016-11-23 13:10:00,116.75,116.84,116.72,116.72,1112.0,116.7118,116.8018,116.6818,116.6818,1112.0
2016-11-23 13:20:00,116.77,116.77,116.53,116.63,1100.0,116.7318,116.7318,116.4919,116.5918,1100.0
2016-11-23 13:30:00,116.52,116.66,116.45,116.51,10900.0,116.4819,116.6218,116.4119,116.4719,10900.0
2016-11-23 13:40:00,116.54,116.76,116.26,116.28,2400.0,116.5019,116.7218,116.222,116.2419,2400.0
2016-11-23 13:50:00,116.25,116.29,116.05,116.14,3065.0,116.212,116.2519,116.012,116.102,3065.0
2016-11-23 14:00:00,115.97,116.22,115.97,115.99,1903.0,115.932,116.182,115.932,115.952,1903.0
2016-11-23 14:10:00,116.02,116.41,115.94,116.0,1815.0,115.982,116.3719,115.9021,115.962,1815.0
2016-11-23 14:20:00,116.2,116.24,116.09,116.09,400.0,116.162,116.202,116.052,116.052,400.0
2016-11-23 14:30:00,116.4,116.49,116.27,116.27,1300.0,116.3619,116.4519,116.2319,116.2319,1300.0
2016-11-23 14:40:00,116.26,116.31,116.16,116.16,2950.0,116.222,116.2719,116.122,116.122,2950.0
2016-11-23 14:50:00,116.21,116.22,116.04,116.04,1000.0,116.172,116.182,116.002,116.002,1000.0
2016-11-23 15:00:00,116.05,116.14,116.05,116.06,2012.0,116.012,116.102,116.012,116.022,2012.0
2016-11-23 15:10:00,116.2,116.25,116.14,116.19,1000.0,116.162,116.212,116.102,116.152,1000.0
2016-11-23 15:20:00,116.18,116.18,116.04,116.14,1000.0,116.142,116.142,116.002,116.102,1000.0
2016-11-23 15:30:00,116.14,116.32,116.08,116.32,3520.0,116.102,116.2819,116.042,116.2819,3520.0
2016-11-23 15:40:00,116.34,116.41,116.23,116.35,4826.0,116.3019,116.3719,116.192,116.3119,4826.0
2016-11-23 15:50:00,116.33,116.48,116.29,116.42,9889.0,116.2919,116.4419,116.2519,116.3819,9889.0
2016-11-25 09:30:00,116.46,116.57,115.76,115.89,7273.0,116.4219,116.5319,115.7221,115.8521,7273.0
2016-11-25 09:40:00,116.04,116.59,115.62,115.62,6000.0,116.002,116.5518,115.5822,115.5822,6000.0
2016-11-25 09:50:00,115.79,116.3,115.79,116.14,2800.0,115.7521,116.2619,115.7521,116.102,2800.0
2016-11-25 10:00:00,116.14,116.14,116.0,116.0,1846.0,116.102,116.102,115.962,115.962,1846.0
2016-11-25 10:10:00,116.06,116.15,115.94,116.04,3409.0,116.022,116.112,115.9021,116.002,3409.0
2016-11-25 10:20:00,116.01,116.38,116.01,116.25,4900.0,115.972,116.3419,115.972,116.212,4900.0
2016-11-25 10:30:00,116.31,116.32,116.24,116.3,1300.0,116.2719,116.2819,116.202,116.2619,1300.0
2016-11-25 10:40:00,116.3,116.47,116.21,116.21,6100.0,116.2619,116.4319,116.172,116.172,6100.0
2016-11-25 10:50:00,116.13,116.45,116.12,116.45,3100.0,116.092,116.4119,116.082,116.4119,3100.0
2016-11-25 11:00:00,116.44,116.68,116.44,116.68,1724.0,116.4019,116.6418,116.4019,116.6418,1724.0
2016-11-25 11:10:00,116.68,116.78,116.68,116.75,1598.0,116.6418,116.7418,116.6418,116.7118,1598.0
2016-11-25 11:20:00,116.76,116.8,116.59,116.8,3400.0,116.7218,116.7618,116.5518,116.7618,3400.0
2016-11-25 11:30:00,116.8,116.85,116.69,116.85,500.0,116.7618,116.8118,116.6518,116.8118,500.0
2016-11-25 11:40:00,116.85,116.88,116.78,116.78,1800.0,116.8118,116.8417,116.7418,116.7418,1800.0
2016-11-25 11:50:00,116.87,116.97,116.87,116.97,1527.0,116.8318,116.9317,116.8318,116.9317,1527.0
2016-11-25 12:00:00,116.97,116.98,116.97,116.98,1100.0,116.9317,116.9417,116.9317,116.9417,1100.0
2016-11-25 12:10:00,116.98,116.99,116.89,116.91,2100.0,116.9417,116.9517,116.8517,116.8717,2100.0
2016-11-25 12:20:00,116.86,116.99,116.81,116.98,1800.0,116.8218,116.9517,116.7718,116.9417,1800.0
2016-11-25 12:30:00,116.99,117.04,116.94,117.01,1771.0,116.9517,117.0017,116.9017,116.9717,1771.0
2016-11-25 12:40:00,117.05,117.1,116.97,117.03,2481.0,117.0117,117.0617,116.9317,116.9917,2481.0
2016-11-25 12:50:00,117.04,117.24,117.02,117.22,5869.0,117.0017,117.2016,116.9817,117.1816,5869.0
2016-11-28 09:30:00,116.86,116.86,116.47,116.6,877.0,116.8218,116.8218,116.4319,116.5618,877.0
2016-11-28 09:40:00,117.0,117.56,117.0,117.11,800.0,116.9617,117.5215,116.9617,117.0717,800.0
2016-11-28 09:50:00,117.11,117.11,117.0,117.0,300.0,117.0717,117.0717,116.9617,116.9617,300.0
2016-11-28 10:00:00,117.0,117.02,116.71,116.79,1400.0,116.9617,116.9817,116.6718,116.7518,1400.0
2016-11-28 10:10:00,116.83,116.9,116.82,116.82,988.0,116.7918,116.8617,116.7818,116.7818,988.0
2016-11-28 10:20:00,116.67,117.02,116.62,116.95,7726.0,116.6318,116.9817,116.5818,116.9117,7726.0
2016-11-28 10:30:00,116.95,117.16,116.94,116.97,1700.0,116.9117,117.1217,116.9017,116.9317,1700.0
2016-11-28 10:40:00,116.96,117.22,116.94,117.11,6704.0,116.9217,117.1816,116.9017,117.0717,6704.0
2016-11-28 10:50:00,117.14,117.44,117.14,117.42,4802.0,117.1017,117.4016,117.1017,117.3816,4802.0
2016-11-28 11:00:00,117.38,117.5,117.16,117.5,4400.0,117.3416,117.4615,117.1217,117.4615,4400.0
2016-11-28 11:10:00,117.23,117.64,117.17,117.52,9401.0,117.1916,117.6015,117.1317,117.4815,9401.0
2016-11-28 11:20:00,117.53,117.73,117.32,117.53,5085.0,117.4915,117.6915,117.2816,117.4915,5085.0
2016-11-28 11:30:00,117.62,117.63,117.56,117.59,1000.0,117.5815,117.5915,117.5215,117.5515,1000.0
2016-11-28 11:40:00,117.59,117.59,117.46,117.58,1400.0,117.5515,117.5515,117.4216,117.5415,1400.0
2016-11-28 11:50:00,117.51,117.51,117.17,117.17,1300.0,117.4715,117.4715,117.1317,117.1317,1300.0
2016-11-28 12:00:00,117.25,117.45,117.23,117.23,1200.0,117.2116,117.4116,117.1916,117.1916,1200.0
2016-11-28 12:10:00,117.34,117.38,117.27,117.33,900.0,117.3016,117.3416,117.2316,117.2916,900.0
2016-11-28 12:20:00,117.38,117.52,117.33,117.39,1990.0,117.3416,117.4815,117.2916,117.3516,1990.0
2016-11-28 12:30:00,117.41,117.49,117.41,117.49,1500.0,117.3716,117.4516,117.3716,117.4516,1500.0
2016-11-28 12:40:00,117.49,117.54,117.42,117.54,1000.0,117.4516,117.5015,117.3816,117.5015,1000.0
2016-11-28 12:50:00,117.49,117.51,117.46,117.46,700.0,117.4516,117.4715,117.4216,117.4216,700.0
2016-11-28 13:00:00,117.41,117.43,117.24,117.24,800.0,117.3716,117.3916,117.2016,117.2016,800.0
2016-11-28 13:10:00,117.36,117.53,117.33,117.47,1600.0,117.3216,117.4915,117.2916,117.4316,1600.0
2016-11-28 13:20:00,117.42,117.63,117.42,117.46,1200.0,117.3816,117.5915,117.3816,117.4216,1200.0
2016-11-28 13:30:00,117.46,117.5,117.37,117.45,900.0,117.4216,117.4615,117.3316,117.4116,900.0
2016-11-28 13:40:00,117.51,117.51,117.46,117.46,300.0,117.4715,117.4715,117.4216,117.4216,300.0
2016-11-28 13:50:00,117.47,117.51,117.42,117.5,1500.0,117.4316,117.4715,117.3816,117.4615,1500.0
2016-11-28 14:00:00,117.49,117.49,117.45,117.45,1100.0,117.4516,117.4516,117.4116,117.4116,1100.0
2016-11-28 14:10:00,117.36,117.36,117.02,117.02,1700.0,117.3216,117.3216,116.9817,116.9817,1700.0
2016-11-28 14:20:00,117.11,117.11,117.11,117.11,500.0,117.0717,117.0717,117.0717,117.0717,500.0
2016-11-28 14:30:00,117.04,117.09,116.98,117.05,1500.0,117.0017,117.0517,116.9417,117.0117,1500.0
2016-11-28 14:40:00,117.06,117.1,117.04,117.04,700.0,117.0217,117.0617,117.0017,117.0017,700.0
2016-11-28 14:50:00,116.98,116.98,116.76,116.76,2000.0,116.9417,116.9417,116.7218,116.7218,2000.0
2016-11-28 15:00:00,116.7,116.95,116.7,116.92,1400.0,116.6618,116.9117,116.6618,116.8817,1400.0
2016-11-28 15:10:00,116.94,116.94,116.84,116.84,1203.0,116.9017,116.9017,116.8018,116.8018,1203.0
2016-11-28 15:20:00,116.82,116.82,116.67,116.67,1600.0,116.7818,116.7818,116.6318,116.6318,1600.0
2016-11-28 15:30:00,116.62,116.73,116.62,116.66,2000.0,116.5818,116.6918,116.5818,116.6218,2000.0
2016-11-28 15:40:00,116.66,116.68,116.62,116.68,2300.0,116.6218,116.6418,116.5818,116.6418,2300.0
2016-11-28 15:50:00,116.68,116.81,116.63,116.81,9939.0,116.6418,116.7718,116.5918,116.7718,9939.0
2016-11-29 09:30:00,117.0,117.76,116.91,117.73,2701.0,116.9617,117.7215,116.8717,117.6915,2701.0
2016-11-29 09:40:00,117.72,117.77,117.16,117.16,1352.0,117.6815,117.7315,117.1217,117.1217,1352.0
2016-11-29 09:50:00,116.94,117.1,116.73,116.78,600.0,116.9017,117.0617,116.6918,116.7418,600.0
2016-11-29 10:00:00,116.82,117.29,116.82,117.25,3368.0,116.7818,117.2516,116.7818,117.2116,3368.0
2016-11-29 10:10:00,117.2,117.36,117.2,117.34,701.0,117.1616,117.3216,117.1616,117.3016,701.0
2016-11-29 10:20:00,117.51,117.74,117.44,117.53,1976.0,117.4715,117.7015,117.4016,117.4915,1976.0
2016-11-29 10:30:00,117.71,117.97,117.71,117.97,4678.0,117.6715,117.9314,117.6715,117.9314,4678.0
2016-11-29 10:40:00,117.89,118.08,117.83,118.08,3882.0,117.8514,118.0414,117.7914,118.0414,3882.0
2016-11-29 10:50:00,118.01,118.19,117.93,117.93,6000.0,117.9714,118.1513,117.8914,117.8914,6000.0
2016-11-29 11:00:00,118.08,118.09,117.9,117.96,2791.0,118.0414,118.0514,117.8614,117.9214,2791.0
2016-11-29 11:10:00,117.97,118.01,117.9,118.0,1200.0,117.9314,117.9714,117.8614,117.9614,1200.0
2016-11-29 11:20:00,117.84,118.1,117.84,117.93,2400.0,117.8014,118.0614,117.8014,117.8914,2400.0
2016-11-29 11:30:00,117.9,118.01,117.86,117.96,1500.0,117.8614,117.9714,117.8214,117.9214,1500.0
2016-11-29 11:40:00,117.95,117.98,117.69,117.69,3684.0,117.9114,117.9414,117.6515,117.6515,3684.0
2016-11-29 11:50:00,117.8,117.8,117.4,117.48,3500.0,117.7614,117.7614,117.3616,117.4416,3500.0
2016-11-29 12:00:00,117.48,117.52,117.47,117.47,1200.0,117.4416,117.4815,117.4316,117.4316,1200.0
2016-11-29 12:10:00,117.47,117.47,117.25,117.25,900.0,117.4316,117.4316,117.2116,117.2116,900.0
2016-11-29 12:20:00,117.25,117.25,116.94,117.04,2652.0,117.2116,117.2116,116.9017,117.0017,2652.0
2016-11-29 12:30:00,117.03,117.07,116.85,116.96,8494.0,116.9917,117.0317,116.8118,116.9217,8494.0
2016-11-29 12:40:00,116.96,116.99,116.85,116.85,1621.0,116.9217,116.9517,116.8118,116.8118,1621.0
2016-11-29 12:50:00,116.85,117.03,116.84,116.84,1800.0,116.8118,116.9917,116.8018,116.8018,1800.0
2016-11-29 13:00:00,116.98,116.98,116.81,116.81,900.0,116.9417,116.9417,116.7718,116.7718,900.0
2016-11-29 13:10:00,116.79,117.05,116.79,117.05,1000.0,116.7518,117.0117,116.7518,117.0117,1000.0
2016-11-29 13:20:00,117.07,117.12,116.9,116.95,4100.0,117.0317,117.0817,116.8617,116.9117,4100.0
2016-11-29 13:30:00,117.04,117.04,116.72,116.72,7100.0,117.0017,117.0017,116.6818,116.6818,7100.0
2016-11-29 13:40:00,116.79,116.95,116.74,116.94,3200.0,116.7518,116.9117,116.7018,116.9017,3200.0
2016-11-29 13:50:00,116.95,117.23,116.95,117.13,2700.0,116.9117,117.1916,116.9117,117.0917,2700.0
2016-11-29 14:00:00,117.17,117.25,117.1,117.25,1721.0,117.1317,117.2116,117.0617,117.2116,1721.0
2016-11-29 14:10:00,117.24,117.54,117.18,117.54,2100.0,117.2016,117.5015,117.1417,117.5015,2100.0
2016-11-29 14:20:00,117.54,117.81,117.54,117.69,2000.0,117.5015,117.7714,117.5015,117.6515,2000.0
2016-11-29 14:30:00,117.82,118.07,117.68,117.98,3500.0,117.7814,118.0314,117.6415,117.9414,3500.0
2016-11-29 14:40:00,117.9,117.93,117.81,117.84,1500.0,117.8614,117.8914,117.7714,117.8014,1500.0
2016-11-29 14:50:00,117.9,117.98,117.68,117.72,4217.0,117.8614,117.9414,117.6415,117.6815,4217.0
2016-11-29 15:00:00,117.65,117.68,117.52,117.68,5816.0,117.6115,117.6415,117.4815,117.6415,5816.0
2016-11-29 15:10:00,117.61,117.81,117.6,117.63,11500.0,117.5715,117.7714,117.5615,117.5915,11500.0
2016-11-29 15:20:00,117.66,117.71,117.61,117.65,9269.0,117.6215,117.6715,117.5715,117.6115,9269.0
2016-11-29 15:30:00,117.65,117.81,117.56,117.72,6141.0,117.6115,117.7714,117.5215,117.6815,6141.0
2016-11-29 15:40:00,117.71,117.76,117.57,117.69,7522.0,117.6715,117.7215,117.5315,117.6515,7522.0
2016-11-29 15:50:00,117.63,117.81,117.62,117.75,15533.0,117.5915,117.7714,117.5815,117.7115,15533.0
2016-11-30 09:30:00,117.91,117.91,117.91,117.91,363.0,117.8921,117.8921,117.8921,117.8921,363.0
2016-11-30 09:40:00,117.18,117.37,116.06,116.09,1000.0,117.1623,117.3522,116.0424,116.0724,1000.0
2016-11-30 09:50:00,115.74,115.74,115.26,115.38,3364.0,115.7225,115.7225,115.2425,115.3625,3364.0
2016-11-30 10:00:00,115.38,115.92,115.38,115.91,2800.0,115.3625,115.9024,115.3625,115.8925,2800.0
2016-11-30 10:10:00,115.91,115.91,115.08,115.09,2600.0,115.8925,115.8925,115.0626,115.0726,2600.0
2016-11-30 10:20:00,115.1,115.18,114.67,114.94,4653.0,115.0826,115.1626,114.6526,114.9226,4653.0
2016-11-30 10:30:00,114.92,115.15,114.88,114.94,2100.0,114.9026,115.1326,114.8626,114.9226,2100.0
2016-11-30 10:40:00,114.97,114.97,114.55,114.55,2245.0,114.9526,114.9526,114.5327,114.5327,2245.0
2016-11-30 10:50:00,114.49,114.61,114.24,114.24,2300.0,114.4727,114.5926,114.2227,114.2227,2300.0
2016-11-30 11:00:00,114.47,114.53,114.34,114.53,1900.0,114.4527,114.5127,114.3227,114.5127,1900.0
2016-11-30 11:10:00,114.64,114.65,114.09,114.09,2780.0,114.6226,114.6326,114.0727,114.0727,2780.0
2016-11-30 11:20:00,114.1,114.31,113.88,114.06,3840.0,114.0827,114.2927,113.8628,114.0427,3840.0
2016-11-30 11:30:00,114.17,114.77,113.81,114.67,7300.0,114.1527,114.7526,113.7928,114.6526,7300.0
2016-11-30 11:40:00,114.63,115.09,114.61,114.78,4700.0,114.6126,115.0726,114.5926,114.7626,4700.0
2016-11-30 11:50:00,114.58,114.58,114.21,114.3,1300.0,114.5627,114.5627,114.1927,114.2827,1300.0
2016-11-30 12:00:00,114.17,114.36,113.98,113.98,2351.0,114.1527,114.3427,113.9627,113.9627,2351.0
2016-11-30 12:10:00,113.97,114.15,113.96,114.08,2730.0,113.9527,114.1327,113.9427,114.0627,2730.0
2016-11-30 12:20:00,114.08,114.27,114.06,114.27,3047.0,114.0627,114.2527,114.0427,114.2527,3047.0
2016-11-30 12:30:00,114.2,114.59,114.2,114.59,2400.0,114.1827,114.5727,114.1827,114.5727,2400.0
2016-11-30 12:40:00,114.61,114.73,114.31,114.31,4200.0,114.5926,114.7126,114.2927,114.2927,4200.0
2016-11-30 12:50:00,114.32,114.52,114.32,114.52,1600.0,114.3027,114.5027,114.3027,114.5027,1600.0
2016-11-30 13:00:00,114.4,114.42,114.26,114.32,1100.0,114.3827,114.4027,114.2427,114.3027,1100.0
2016-11-30 13:10:00,114.28,114.46,114.24,114.46,2200.0,114.2627,114.4427,114.2227,114.4427,2200.0
2016-11-30 13:20:00,114.46,114.59,114.46,114.49,1400.0,114.4427,114.5727,114.4427,114.4727,1400.0
2016-11-30 13:30:00,114.59,114.78,114.49,114.78,1800.0,114.5727,114.7626,114.4727,114.7626,1800.0
2016-11-30 13:40:00,114.8,114.8,114.61,114.61,6254.0,114.7826,114.7826,114.5926,114.5926,6254.0
2016-11-30 13:50:00,114.59,114.67,114.49,114.67,3700.0,114.5727,114.6526,114.4727,114.6526,3700.0
2016-11-30 14:00:00,114.56,114.66,114.44,114.45,3600.0,114.5427,114.6426,114.4227,114.4327,3600.0
2016-11-30 14:10:00,114.44,114.44,114.26,114.26,6300.0,114.4227,114.4227,114.2427,114.2427,6300.0
2016-11-30 14:20:00,114.37,114.41,114.16,114.16,2700.0,114.3527,114.3927,114.1427,114.1427,2700.0
2016-11-30 14:30:00,114.07,114.07,113.93,114.04,1500.0,114.0527,114.0527,113.9128,114.0227,1500.0
2016-11-30 14:40:00,113.89,113.93,113.77,113.89,2628.0,113.8728,113.9128,113.7528,113.8728,2628.0
2016-11-30 14:50:00,113.9,113.97,113.86,113.97,1100.0,113.8828,113.9527,113.8428,113.9527,1100.0
2016-11-30 15:00:00,113.95,113.95,113.78,113.79,1800.0,113.9327,113.9327,113.7628,113.7728,1800.0
2016-11-30 15:10:00,113.74,114.0,113.72,114.0,3308.0,113.7228,113.9827,113.7028,113.9827,3308.0
2016-11-30 15:20:00,113.93,114.2,113.93,114.11,5319.0,113.9128,114.1827,113.9128,114.0927,5319.0
2016-11-30 15:30:00,114.11,114.3,114.04,114.05,7161.0,114.0927,114.2827,114.0227,114.0327,7161.0
2016-11-30 15:40:00,114.04,114.04,113.66,113.9,8293.0,114.0227,114.0227,113.6428,113.8828,8293.0
2016-11-30 15:50:00,113.88,113.88,113.57,113.69,41716.0,113.8628,113.8628,113.5528,113.6728,41716.0
2016-12-01 09:30:00,113.83,114.71,112.65,112.77,1604.0,113.8128,114.6926,112.6329,112.7529,1604.0
2016-12-01 09:40:00,113.2,114.48,112.95,114.28,6590.0,113.1829,114.4627,112.9329,114.2627,6590.0
2016-12-01 09:50:00,114.31,114.52,113.97,114.34,7500.0,114.2927,114.5027,113.9527,114.3227,7500.0
2016-12-01 10:00:00,114.5,114.57,114.2,114.56,2419.0,114.4827,114.5527,114.1827,114.5427,2419.0
2016-12-01 10:10:00,114.36,114.38,113.92,114.09,9624.0,114.3427,114.3627,113.9028,114.0727,9624.0
2016-12-01 10:20:00,113.87,113.95,113.61,113.89,4700.0,113.8528,113.9327,113.5928,113.8728,4700.0
2016-12-01 10:30:00,113.57,113.57,113.11,113.11,4249.0,113.5528,113.5528,113.0929,113.0929,4249.0
2016-12-01 10:40:00,112.87,112.98,112.61,112.61,3475.0,112.8529,112.9629,112.593,112.593,3475.0
2016-12-01 10:50:00,112.5,112.56,112.34,112.56,4800.0,112.483,112.543,112.323,112.543,4800.0
2016-12-01 11:00:00,112.64,112.86,112.64,112.76,2500.0,112.6229,112.8429,112.6229,112.7429,2500.0
2016-12-01 11:10:00,112.71,112.75,112.45,112.75,4500.0,112.6929,112.7329,112.433,112.7329,4500.0
2016-12-01 11:20:00,112.72,112.77,112.58,112.69,2293.0,112.7029,112.7529,112.563,112.6729,2293.0
2016-12-01 11:30:00,112.71,112.71,112.51,112.51,1056.0,112.6929,112.6929,112.493,112.493,1056.0
2016-12-01 11:40:00,112.62,113.11,112.52,113.11,3400.0,112.6029,113.0929,112.503,113.0929,3400.0
2016-12-01 11:50:00,113.01,113.28,112.83,112.85,4460.0,112.9929,113.2628,112.8129,112.8329,4460.0
2016-12-01 12:00:00,112.95,112.99,112.61,112.75,1816.0,112.9329,112.9729,112.593,112.7329,1816.0
2016-12-01 12:10:00,112.44,112.62,112.26,112.38,10500.0,112.423,112.6029,112.243,112.363,10500.0
2016-12-01 12:20:00,112.39,112.57,112.23,112.23,5300.0,112.373,112.553,112.213,112.213,5300.0
2016-12-01 12:30:00,112.23,112.5,112.23,112.44,2600.0,112.213,112.483,112.213,112.423,2600.0
2016-12-01 12:40:00,112.25,112.47,112.24,112.47,6700.0,112.233,112.453,112.223,112.453,6700.0
2016-12-01 12:50:00,112.34,112.48,112.31,112.31,2730.0,112.323,112.463,112.293,112.293,2730.0
2016-12-01 13:00:00,112.42,112.45,112.3,112.34,8000.0,112.403,112.433,112.283,112.323,8000.0
2016-12-01 13:10:00,112.38,112.48,112.26,112.44,4800.0,112.363,112.463,112.243,112.423,4800.0
2016-12-01 13:20:00,112.39,112.43,112.3,112.43,1600.0,112.373,112.413,112.283,112.413,1600.0
2016-12-01 13:30:00,112.43,112.63,112.43,112.5,6021.0,112.413,112.6129,112.413,112.483,6021.0
2016-12-01 13:40:00,112.58,112.79,112.55,112.72,6167.0,112.563,112.7729,112.533,112.7029,6167.0
2016-12-01 13:50:00,112.71,112.74,112.54,112.67,10003.0,112.6929,112.7229,112.523,112.6529,10003.0
2016-12-01 14:00:00,112.55,112.58,112.5,112.52,2500.0,112.533,112.563,112.483,112.503,2500.0
2016-12-01 14:10:00,112.51,112.84,112.5,112.84,3606.0,112.493,112.8229,112.483,112.8229,3606.0
2016-12-01 14:20:00,112.87,112.9,112.53,112.59,4056.0,112.8529,112.8829,112.513,112.573,4056.0
2016-12-01 14:30:00,112.57,112.76,112.51,112.54,2600.0,112.553,112.7429,112.493,112.523,2600.0
2016-12-01 14:40:00,112.58,112.65,112.51,112.51,3200.0,112.563,112.6329,112.493,112.493,3200.0
2016-12-01 14:50:00,112.57,112.63,112.54,112.59,2761.0,112.553,112.6129,112.523,112.573,2761.0
2016-12-01 15:00:00,112.52,112.62,112.47,112.61,2300.0,112.503,112.6029,112.453,112.593,2300.0
2016-12-01 15:10:00,112.62,112.86,112.59,112.76,7100.0,112.6029,112.8429,112.573,112.7429,7100.0
2016-12-01 15:20:00,112.75,112.83,112.69,112.75,14700.0,112.7329,112.8129,112.6729,112.7329,14700.0
2016-12-01 15:30:00,112.79,112.86,112.69,112.76,12360.0,112.7729,112.8429,112.6729,112.7429,12360.0
2016-12-01 15:40:00,112.76,112.79,112.5,112.5,6870.0,112.7429,112.7729,112.483,112.483,6870.0
2016-12-01 15:50:00,112.5,113.04,112.5,113.0,15785.0,112.483,113.0229,112.483,112.9829,15785.0
2016-12-02 09:30:00,112.86,113.25,112.7,112.74,2928.0,112.8429,113.2329,112.6829,112.7229,2928.0
2016-12-02 09:40:00,113.03,113.47,112.22,112.51,2395.0,113.0129,113.4528,112.203,112.493,2395.0
2016-12-02 09:50:00,112.22,112.85,112.0,112.72,5000.0,112.203,112.8329,111.983,112.7029,5000.0
2016-12-02 10:00:00,112.77,112.77,112.26,112.46,5400.0,112.7529,112.7529,112.243,112.443,5400.0
2016-12-02 10:10:00,112.73,112.77,112.44,112.57,6990.0,112.7129,112.7529,112.423,112.553,6990.0
2016-12-02 10:20:00,112.57,112.69,112.56,112.69,500.0,112.553,112.6729,112.543,112.6729,500.0
2016-12-02 10:30:00,112.97,113.24,112.97,113.24,700.0,112.9529,113.2229,112.9529,113.2229,700.0
2016-12-02 10:40:00,113.15,113.36,113.13,113.27,2070.0,113.1329,113.3428,113.1129,113.2529,2070.0
2016-12-02 10:50:00,113.36,113.37,113.18,113.25,1200.0,113.3428,113.3528,113.1629,113.2329,1200.0
2016-12-02 11:00:00,113.31,113.44,113.3,113.39,2200.0,113.2928,113.4228,113.2828,113.3728,2200.0
2016-12-02 11:10:00,113.39,113.5,113.28,113.32,6612.0,113.3728,113.4828,113.2628,113.3028,6612.0
2016-12-02 11:20:00,113.42,113.6,113.41,113.6,1300.0,113.4028,113.5828,113.3928,113.5828,1300.0
2016-12-02 11:30:00,113.76,113.76,113.55,113.59,1100.0,113.7428,113.7428,113.5328,113.5728,1100.0
2016-12-02 11:40:00,113.59,113.63,113.35,113.36,2700.0,113.5728,113.6128,113.3328,113.3428,2700.0
2016-12-02 11:50:00,113.33,113.41,113.21,113.21,9556.0,113.3128,113.3928,113.1929,113.1929,9556.0
2016-12-02 12:00:00,113.14,113.32,113.14,113.3,6711.0,113.1229,113.3028,113.1229,113.2828,6711.0
2016-12-02 12:10:00,113.28,113.29,112.87,112.96,3500.0,113.2628,113.2728,112.8529,112.9429,3500.0
2016-12-02 12:20:00,112.93,113.0,112.93,112.97,1131.0,112.9129,112.9829,112.9129,112.9529,1131.0
2016-12-02 12:30:00,112.89,113.02,112.89,112.98,800.0,112.8729,113.0029,112.8729,112.9629,800.0
2016-12-02 12:40:00,113.05,113.05,113.01,113.01,400.0,113.0329,113.0329,112.9929,112.9929,400.0
2016-12-02 12:50:00,113.07,113.18,113.05,113.17,1501.0,113.0529,113.1629,113.0329,113.1529,1501.0
2016-12-02 13:00:00,112.98,112.98,112.81,112.81,700.0,112.9629,112.9629,112.7929,112.7929,700.0
2016-12-02 13:10:00,112.73,112.77,112.58,112.73,2393.0,112.7129,112.7529,112.563,112.7129,2393.0
2016-12-02 13:20:00,112.78,112.91,112.73,112.81,1500.0,112.7629,112.8929,112.7129,112.7929,1500.0
2016-12-02 13:30:00,112.73,113.0,112.73,112.9,2512.0,112.7129,112.9829,112.7129,112.8829,2512.0
2016-12-02 13:40:00,112.87,112.88,112.81,112.84,906.0,112.8529,112.8629,112.7929,112.8229,906.0
2016-12-02 13:50:00,112.83,112.83,112.57,112.57,2200.0,112.8129,112.8129,112.553,112.553,2200.0
2016-12-02 14:00:00,112.6,112.83,112.59,112.59,1010.0,112.583,112.8129,112.573,112.573,1010.0
2016-12-02 14:10:00,112.59,112.59,112.59,112.59,0.0,112.573,112.573,112.573,112.573,0.0
2016-12-02 14:20:00,112.76,112.77,112.68,112.7,806.0,112.7429,112.7529,112.6629,112.6829,806.0
2016-12-02 14:30:00,112.7,112.73,112.7,112.71,621.0,112.6829,112.7129,112.6829,112.6929,621.0
2016-12-02 14:40:00,112.69,112.69,112.62,112.65,400.0,112.6729,112.6729,112.6029,112.6329,400.0
2016-12-02 14:50:00,112.63,112.7,112.51,112.57,1300.0,112.6129,112.6829,112.493,112.553,1300.0
2016-12-02 15:00:00,112.7,112.71,112.64,112.7,1000.0,112.6829,112.6929,112.6229,112.6829,1000.0
2016-12-02 15:10:00,112.69,112.71,112.45,112.5,4073.0,112.6729,112.6929,112.433,112.483,4073.0
2016-12-02 15:20:00,112.53,112.74,112.5,112.74,3900.0,112.513,112.7229,112.483,112.7229,3900.0
2016-12-02 15:30:00,112.77,112.8,112.54,112.62,8623.0,112.7529,112.7829,112.523,112.6029,8623.0
2016-12-02 15:40:00,112.64,112.7,112.57,112.67,6264.0,112.6229,112.6829,112.553,112.6529,6264.0
2016-12-02 15:50:00,112.63,112.65,112.48,112.54,17413.0,112.6129,112.6329,112.463,112.523,17413.0
2016-12-05 09:30:00,112.9,113.52,112.14,113.06,7258.0,112.8829,113.5028,112.123,113.0429,7258.0
2016-12-05 09:40:00,112.64,113.41,112.64,112.89,7097.0,112.6229,113.3928,112.6229,112.8729,7097.0
2016-12-05 09:50:00,112.59,113.02,112.26,112.68,6100.0,112.573,113.0029,112.243,112.6629,6100.0
2016-12-05 10:00:00,112.68,112.94,112.34,112.47,7392.0,112.6629,112.9229,112.323,112.453,7392.0
2016-12-05 10:10:00,112.53,112.95,112.15,112.15,5400.0,112.513,112.9329,112.133,112.133,5400.0
2016-12-05 10:20:00,112.3,112.81,112.29,112.76,7100.0,112.283,112.7929,112.273,112.7429,7100.0
2016-12-05 10:30:00,112.78,112.91,112.71,112.8,4148.0,112.7629,112.8929,112.6929,112.7829,4148.0
2016-12-05 10:40:00,112.8,112.93,112.58,112.75,4930.0,112.7829,112.9129,112.563,112.7329,4930.0
2016-12-05 10:50:00,112.8,112.93,112.7,112.7,3000.0,112.7829,112.9129,112.6829,112.6829,3000.0
2016-12-05 11:00:00,112.71,112.89,112.52,112.75,5836.0,112.6929,112.8729,112.503,112.7329,5836.0
2016-12-05 11:10:00,112.75,112.94,112.7,112.78,7004.0,112.7329,112.9229,112.6829,112.7629,7004.0
2016-12-05 11:20:00,112.78,112.9,112.75,112.83,4896.0,112.7629,112.8829,112.7329,112.8129,4896.0
2016-12-05 11:30:00,112.87,113.24,112.85,112.9,3745.0,112.8529,113.2229,112.8329,112.8829,3745.0
2016-12-05 11:40:00,112.94,112.99,112.81,112.84,2321.0,112.9229,112.9729,112.7929,112.8229,2321.0
2016-12-05 11:50:00,112.92,113.03,112.71,112.81,3528.0,112.9029,113.0129,112.6929,112.7929,3528.0
2016-12-05 12:00:00,112.76,112.98,112.72,112.76,5464.0,112.7429,112.9629,112.7029,112.7429,5464.0
2016-12-05 12:10:00,112.76,112.88,112.7,112.81,2459.0,112.7429,112.8629,112.6829,112.7929,2459.0
2016-12-05 12:20:00,112.81,112.96,112.67,112.81,4225.0,112.7929,112.9429,112.6529,112.7929,4225.0
2016-12-05 12:30:00,112.85,113.03,112.77,112.77,4500.0,112.8329,113.0129,112.7529,112.7529,4500.0
2016-12-05 12:40:00,112.84,113.24,112.84,113.15,3800.0,112.8229,113.2229,112.8229,113.1329,3800.0
2016-12-05 12:50:00,113.25,113.3,113.07,113.3,4206.0,113.2329,113.2828,113.0529,113.2828,4206.0
2016-12-05 13:00:00,113.3,113.61,113.23,113.46,6989.0,113.2828,113.5928,113.2129,113.4428,6989.0
2016-12-05 13:10:00,113.52,113.79,113.5,113.76,1938.0,113.5028,113.7728,113.4828,113.7428,1938.0
2016-12-05 13:20:00,113.72,113.85,113.59,113.65,3044.0,113.7028,113.8328,113.5728,113.6328,3044.0
2016-12-05 13:30:00,113.67,113.92,113.67,113.76,3842.0,113.6528,113.9028,113.6528,113.7428,3842.0
2016-12-05 13:40:00,113.85,114.14,113.81,114.14,3500.0,113.8328,114.1227,113.7928,114.1227,3500.0
2016-12-05 13:50:00,114.14,114.44,114.05,114.44,5259.0,114.1227,114.4227,114.0327,114.4227,5259.0
2016-12-05 14:00:00,114.41,114.62,114.38,114.62,3500.0,114.3927,114.6026,114.3627,114.6026,3500.0
2016-12-05 14:10:00,114.66,114.66,114.53,114.66,2900.0,114.6426,114.6426,114.5127,114.6426,2900.0
2016-12-05 14:20:00,114.68,114.82,114.68,114.81,2600.0,114.6626,114.8026,114.6626,114.7926,2600.0
2016-12-05 14:30:00,115.11,115.12,114.8,114.91,3550.0,115.0926,115.1026,114.7826,114.8926,3550.0
2016-12-05 14:40:00,114.92,115.02,114.82,115.02,2890.0,114.9026,115.0026,114.8026,115.0026,2890.0
2016-12-05 14:50:00,114.98,115.1,114.95,114.96,3273.0,114.9626,115.0826,114.9326,114.9426,3273.0
2016-12-05 15:00:00,115.07,115.13,114.97,115.08,2700.0,115.0526,115.1126,114.9526,115.0626,2700.0
2016-12-05 15:10:00,115.07,115.18,115.02,115.08,3294.0,115.0526,115.1626,115.0026,115.0626,3294.0
2016-12-05 15:20:00,115.06,115.13,115.02,115.08,2200.0,115.0426,115.1126,115.0026,115.0626,2200.0
2016-12-05 15:30:00,115.1,115.28,115.04,115.28,5724.0,115.0826,115.2625,115.0226,115.2625,5724.0
2016-12-05 15:40:00,115.23,115.34,115.08,115.09,5491.0,115.2126,115.3225,115.0626,115.0726,5491.0
2016-12-05 15:50:00,115.05,115.35,115.05,115.21,14900.0,115.0326,115.3325,115.0326,115.1926,14900.0
2016-12-06 09:30:00,115.84,115.84,114.59,115.21,2535.0,115.8225,115.8225,114.5727,115.1926,2535.0
2016-12-06 09:40:00,114.67,115.15,114.19,114.19,1978.0,114.6526,115.1326,114.1727,114.1727,1978.0
2016-12-06 09:50:00,114.99,115.03,114.4,114.69,1444.0,114.9726,115.0126,114.3827,114.6726,1444.0
2016-12-06 10:00:00,114.69,114.88,114.29,114.85,3100.0,114.6726,114.8626,114.2727,114.8326,3100.0
2016-12-06 10:10:00,114.83,114.83,114.65,114.65,1500.0,114.8126,114.8126,114.6326,114.6326,1500.0
2016-12-06 10:20:00,114.67,114.77,114.67,114.68,1600.0,114.6526,114.7526,114.6526,114.6626,1600.0
2016-12-06 10:30:00,114.6,114.87,114.6,114.62,1900.0,114.5826,114.8526,114.5826,114.6026,1900.0
2016-12-06 10:40:00,114.87,114.87,114.62,114.81,1200.0,114.8526,114.8526,114.6026,114.7926,1200.0
2016-12-06 10:50:00,114.81,115.09,114.81,115.01,1849.0,114.7926,115.0726,114.7926,114.9926,1849.0
2016-12-06 11:00:00,115.01,115.13,115.01,115.1,1642.0,114.9926,115.1126,114.9926,115.0826,1642.0
2016-12-06 11:10:00,115.02,115.02,114.73,114.9,2095.0,115.0026,115.0026,114.7126,114.8826,2095.0
2016-12-06 11:20:00,114.9,114.95,114.76,114.76,1614.0,114.8826,114.9326,114.7426,114.7426,1614.0
2016-12-06 11:30:00,114.76,114.81,114.74,114.74,1200.0,114.7426,114.7926,114.7226,114.7226,1200.0
2016-12-06 11:40:00,114.84,114.97,114.84,114.96,900.0,114.8226,114.9526,114.8226,114.9426,900.0
2016-12-06 11:50:00,114.99,114.99,114.98,114.98,700.0,114.9726,114.9726,114.9626,114.9626,700.0
2016-12-06 12:00:00,115.0,115.08,115.0,115.08,300.0,114.9826,115.0626,114.9826,115.0626,300.0
2016-12-06 12:10:00,115.2,115.44,115.2,115.44,4368.0,115.1826,115.4225,115.1826,115.4225,4368.0
2016-12-06 12:20:00,115.47,115.66,115.47,115.63,2075.0,115.4525,115.6425,115.4525,115.6125,2075.0
2016-12-06 12:30:00,115.63,115.79,115.48,115.64,2506.0,115.6125,115.7725,115.4625,115.6225,2506.0
2016-12-06 12:40:00,115.62,115.62,115.38,115.41,2100.0,115.6025,115.6025,115.3625,115.3925,2100.0
2016-12-06 12:50:00,115.54,115.65,115.37,115.61,3200.0,115.5225,115.6325,115.3525,115.5925,3200.0
2016-12-06 13:00:00,115.52,115.8,115.52,115.7,4500.0,115.5025,115.7825,115.5025,115.6825,4500.0
2016-12-06 13:10:00,115.79,116.01,115.78,115.86,2500.0,115.7725,115.9924,115.7625,115.8425,2500.0
2016-12-06 13:20:00,115.85,115.97,115.8,115.8,2200.0,115.8325,115.9524,115.7825,115.7825,2200.0
2016-12-06 13:30:00,115.82,115.95,115.8,115.95,2306.0,115.8025,115.9324,115.7825,115.9324,2306.0
2016-12-06 13:40:00,115.97,116.18,115.91,116.01,3400.0,115.9524,116.1624,115.8925,115.9924,3400.0
2016-12-06 13:50:00,116.13,116.3,116.0,116.05,9347.0,116.1124,116.2824,115.9824,116.0324,9347.0
2016-12-06 14:00:00,116.12,116.22,116.04,116.2,3100.0,116.1024,116.2024,116.0224,116.1824,3100.0
2016-12-06 14:10:00,116.23,116.38,116.12,116.19,3700.0,116.2124,116.3624,116.1024,116.1724,3700.0
2016-12-06 14:20:00,116.19,116.32,116.15,116.23,4300.0,116.1724,116.3024,116.1324,116.2124,4300.0
2016-12-06 14:30:00,116.19,116.47,116.16,116.47,4572.0,116.1724,116.4524,116.1424,116.4524,4572.0
2016-12-06 14:40:00,116.5,116.82,116.47,116.82,7237.0,116.4824,116.8023,116.4524,116.8023,7237.0
2016-12-06 14:50:00,116.75,116.81,116.61,116.66,3100.0,116.7323,116.7923,116.5923,116.6423,3100.0
2016-12-06 15:00:00,116.66,116.67,116.13,116.14,5500.0,116.6423,116.6523,116.1124,116.1224,5500.0
2016-12-06 15:10:00,116.18,116.23,115.95,116.15,6568.0,116.1624,116.2124,115.9324,116.1324,6568.0
2016-12-06 15:20:00,116.12,116.17,115.91,115.98,6380.0,116.1024,116.1524,115.8925,115.9624,6380.0
2016-12-06 15:30:00,115.98,116.03,115.82,115.96,9503.0,115.9624,116.0124,115.8025,115.9424,9503.0
2016-12-06 15:40:00,116.01,116.03,115.86,115.92,28553.0,115.9924,116.0124,115.8425,115.9024,28553.0
2016-12-06 15:50:00,115.93,116.37,115.92,116.27,66777.0,115.9124,116.3524,115.9024,116.2524,66777.0
2016-12-07 09:30:00,116.04,117.14,115.78,116.56,1146.0,116.0224,117.1223,115.7625,116.5424,1146.0
2016-12-07 09:40:00,116.46,116.84,116.46,116.83,2331.0,116.4424,116.8223,116.4424,116.8123,2331.0
2016-12-07 09:50:00,116.47,116.66,116.44,116.51,4445.0,116.4524,116.6423,116.4224,116.4924,4445.0
2016-12-07 10:00:00,116.56,117.22,116.44,117.1,2800.0,116.5424,117.2023,116.4224,117.0823,2800.0
2016-12-07 10:10:00,117.2,117.47,116.89,116.93,2000.0,117.1823,117.4522,116.8723,116.9123,2000.0
2016-12-07 10:20:00,116.86,117.1,116.85,117.1,800.0,116.8423,117.0823,116.8323,117.0823,800.0
2016-12-07 10:30:00,117.14,117.44,117.1,117.37,2400.0,117.1223,117.4222,117.0823,117.3522,2400.0
2016-12-07 10:40:00,117.36,117.64,117.36,117.62,500.0,117.3422,117.6222,117.3422,117.6022,500.0
2016-12-07 10:50:00,117.58,117.79,117.58,117.58,1508.0,117.5622,117.7722,117.5622,117.5622,1508.0
2016-12-07 11:00:00,117.51,117.71,117.46,117.66,2120.0,117.4922,117.6922,117.4422,117.6422,2120.0
2016-12-07 11:10:00,117.66,117.71,117.53,117.61,1308.0,117.6422,117.6922,117.5122,117.5922,1308.0
2016-12-07 11:20:00,117.7,117.91,117.44,117.66,2208.0,117.6822,117.8921,117.4222,117.6422,2208.0
2016-12-07 11:30:00,117.66,117.81,117.66,117.7,1600.0,117.6422,117.7922,117.6422,117.6822,1600.0
2016-12-07 11:40:00,117.78,118.15,117.78,118.09,2000.0,117.7622,118.1321,117.7622,118.0721,2000.0
2016-12-07 11:50:00,117.97,117.97,117.69,117.83,3422.0,117.9521,117.9521,117.6722,117.8122,3422.0
2016-12-07 12:00:00,117.75,117.92,117.75,117.92,900.0,117.7322,117.9021,117.7322,117.9021,900.0
2016-12-07 12:10:00,117.92,118.02,117.91,118.02,2252.0,117.9021,118.0021,117.8921,118.0021,2252.0
2016-12-07 12:20:00,118.02,118.06,117.9,118.01,3083.0,118.0021,118.0421,117.8821,117.9921,3083.0
2016-12-07 12:30:00,117.98,118.01,117.94,117.99,1810.0,117.9621,117.9921,117.9221,117.9721,1810.0
2016-12-07 12:40:00,117.99,118.26,117.99,118.25,1107.0,117.9721,118.2421,117.9721,118.2321,1107.0
2016-12-07 12:50:00,118.25,118.38,118.2,118.31,1083.0,118.2321,118.3621,118.1821,118.2921,1083.0
2016-12-07 13:00:00,118.39,118.62,118.26,118.58,3484.0,118.3721,118.602,118.2421,118.562,3484.0
2016-12-07 13:10:00,118.59,118.59,118.43,118.43,2300.0,118.572,118.572,118.4121,118.4121,2300.0
2016-12-07 13:20:00,118.48,118.54,118.13,118.15,2007.0,118.4621,118.5221,118.1121,118.1321,2007.0
2016-12-07 13:30:00,118.11,118.19,118.03,118.1,1650.0,118.0921,118.1721,118.0121,118.0821,1650.0
2016-12-07 13:40:00,118.16,118.17,118.14,118.16,1015.0,118.1421,118.1521,118.1221,118.1421,1015.0
2016-12-07 13:50:00,118.16,118.39,118.04,118.21,4092.0,118.1421,118.3721,118.0221,118.1921,4092.0
2016-12-07 14:00:00,118.24,118.39,118.2,118.21,7064.0,118.2221,118.3721,118.1821,118.1921,7064.0
2016-12-07 14:10:00,118.33,118.99,118.33,118.99,2600.0,118.3121,118.972,118.3121,118.972,2600.0
2016-12-07 14:20:00,118.98,119.0,118.86,118.95,4150.0,118.962,118.982,118.842,118.932,4150.0
2016-12-07 14:30:00,118.95,119.05,118.95,119.0,1531.0,118.932,119.032,118.932,118.982,1531.0
2016-12-07 14:40:00,119.02,119.18,119.02,119.18,1330.0,119.002,119.162,119.002,119.162,1330.0
2016-12-07 14:50:00,119.17,119.25,119.16,119.21,1300.0,119.152,119.2319,119.142,119.192,1300.0
2016-12-07 15:00:00,119.2,119.33,119.17,119.23,1567.0,119.182,119.3119,119.152,119.2119,1567.0
2016-12-07 15:10:00,119.26,119.37,119.21,119.37,2800.0,119.2419,119.3519,119.192,119.3519,2800.0
2016-12-07 15:20:00,119.39,119.71,119.31,119.52,6424.0,119.3719,119.6919,119.2919,119.5019,6424.0
2016-12-07 15:30:00,119.56,119.83,119.56,119.83,5500.0,119.5419,119.8119,119.5419,119.8119,5500.0
2016-12-07 15:40:00,119.83,119.87,119.6,119.7,14954.0,119.8119,119.8519,119.5819,119.6819,14954.0
2016-12-07 15:50:00,119.65,120.02,119.56,120.01,40897.0,119.6319,120.0018,119.5419,119.9918,40897.0
2016-12-08 09:30:00,119.66,120.1,119.44,120.0,12819.0,119.6419,120.0818,119.4219,119.9818,12819.0
2016-12-08 09:40:00,120.08,120.36,119.9,120.3,3000.0,120.0618,120.3418,119.8818,120.2818,3000.0
2016-12-08 09:50:00,120.28,120.76,120.11,120.11,5200.0,120.2618,120.7417,120.0918,120.0918,5200.0
2016-12-08 10:00:00,120.29,120.33,120.12,120.32,2500.0,120.2718,120.3118,120.1018,120.3018,2500.0
2016-12-08 10:10:00,120.44,120.48,120.25,120.25,2678.0,120.4218,120.4618,120.2318,120.2318,2678.0
2016-12-08 10:20:00,120.39,120.75,120.32,120.72,2407.0,120.3718,120.7317,120.3018,120.7017,2407.0
2016-12-08 10:30:00,120.7,120.95,120.62,120.62,3800.0,120.6817,120.9317,120.6017,120.6017,3800.0
2016-12-08 10:40:00,120.7,121.18,120.7,120.99,3100.0,120.6817,121.1617,120.6817,120.9717,3100.0
2016-12-08 10:50:00,121.08,121.09,120.79,120.79,1000.0,121.0617,121.0717,120.7717,120.7717,1000.0
2016-12-08 11:00:00,120.89,121.01,120.82,120.96,1700.0,120.8717,120.9917,120.8017,120.9417,1700.0
2016-12-08 11:10:00,120.92,121.18,120.92,121.11,3202.0,120.9017,121.1617,120.9017,121.0917,3202.0
2016-12-08 11:20:00,121.16,121.26,121.15,121.26,300.0,121.1417,121.2416,121.1317,121.2416,300.0
2016-12-08 11:30:00,121.29,121.3,120.84,120.84,3000.0,121.2716,121.2816,120.8217,120.8217,3000.0
2016-12-08 11:40:00,120.81,121.01,120.77,120.95,2300.0,120.7917,120.9917,120.7517,120.9317,2300.0
2016-12-08 11:50:00,120.9,120.95,120.58,120.58,1800.0,120.8817,120.9317,120.5617,120.5617,1800.0
2016-12-08 12:00:00,120.66,120.88,120.62,120.88,2315.0,120.6417,120.8617,120.6017,120.8617,2315.0
2016-12-08 12:10:00,120.91,121.04,120.8,121.0,4800.0,120.8917,121.0217,120.7817,120.9817,4800.0
2016-12-08 12:20:00,121.0,121.35,121.0,121.23,2200.0,120.9817,121.3316,120.9817,121.2116,2200.0
2016-12-08 12:30:00,121.28,121.51,121.19,121.46,994.0,121.2616,121.4916,121.1717,121.4416,994.0
2016-12-08 12:40:00,121.48,121.89,121.47,121.88,3200.0,121.4616,121.8715,121.4516,121.8615,3200.0
2016-12-08 12:50:00,121.73,121.74,121.54,121.74,2300.0,121.7116,121.7216,121.5216,121.7216,2300.0
2016-12-08 13:00:00,121.75,121.8,121.64,121.64,2000.0,121.7316,121.7816,121.6216,121.6216,2000.0
2016-12-08 13:10:00,121.54,121.57,121.39,121.41,2900.0,121.5216,121.5516,121.3716,121.3916,2900.0
2016-12-08 13:20:00,121.51,121.59,121.45,121.45,2631.0,121.4916,121.5716,121.4316,121.4316,2631.0
2016-12-08 13:30:00,121.49,121.57,121.31,121.57,1700.0,121.4716,121.5516,121.2916,121.5516,1700.0
2016-12-08 13:40:00,121.55,121.6,121.41,121.47,1600.0,121.5316,121.5816,121.3916,121.4516,1600.0
2016-12-08 13:50:00,121.54,121.68,121.49,121.62,3001.0,121.5216,121.6616,121.4716,121.6016,3001.0
2016-12-08 14:00:00,121.65,121.68,121.49,121.65,4400.0,121.6316,121.6616,121.4716,121.6316,4400.0
2016-12-08 14:10:00,121.64,121.72,121.45,121.55,6300.0,121.6216,121.7016,121.4316,121.5316,6300.0
2016-12-08 14:20:00,121.49,121.49,121.18,121.27,2401.0,121.4716,121.4716,121.1617,121.2516,2401.0
2016-12-08 14:30:00,121.27,121.32,121.05,121.05,2710.0,121.2516,121.3016,121.0317,121.0317,2710.0
2016-12-08 14:40:00,121.0,121.11,120.95,121.0,1700.0,120.9817,121.0917,120.9317,120.9817,1700.0
2016-12-08 14:50:00,121.04,121.23,120.97,121.2,2200.0,121.0217,121.2116,120.9517,121.1817,2200.0
2016-12-08 15:00:00,121.3,121.44,121.26,121.42,2165.0,121.2816,121.4216,121.2416,121.4016,2165.0
2016-12-08 15:10:00,121.4,121.5,121.36,121.36,3601.0,121.3816,121.4816,121.3416,121.3416,3601.0
2016-12-08 15:20:00,121.34,121.36,121.26,121.32,2353.0,121.3216,121.3416,121.2416,121.3016,2353.0
2016-12-08 15:30:00,121.31,121.4,121.26,121.3,6472.0,121.2916,121.3816,121.2416,121.2816,6472.0
2016-12-08 15:40:00,121.28,121.44,121.25,121.29,6029.0,121.2616,121.4216,121.2316,121.2716,6029.0
2016-12-08 15:50:00,121.29,121.52,121.26,121.5,24136.0,121.2716,121.5016,121.2416,121.4816,24136.0
2016-12-09 09:30:00,121.88,122.2,121.44,121.78,9897.0,121.8615,122.1815,121.4216,121.7616,9897.0
2016-12-09 09:40:00,121.87,122.41,121.87,122.2,4707.0,121.8515,122.3915,121.8515,122.1815,4707.0
2016-12-09 09:50:00,122.31,122.39,122.0,122.0,2200.0,122.2915,122.3715,121.9815,121.9815,2200.0
2016-12-09 10:00:00,121.88,122.2,121.71,122.1,5611.0,121.8615,122.1815,121.6916,122.0815,5611.0
2016-12-09 10:10:00,122.04,122.57,122.0,122.56,5500.0,122.0215,122.5514,121.9815,122.5414,5500.0
2016-12-09 10:20:00,122.54,122.78,122.32,122.37,2100.0,122.5214,122.7614,122.3015,122.3515,2100.0
2016-12-09 10:30:00,122.42,122.78,122.42,122.78,1878.0,122.4015,122.7614,122.4015,122.7614,1878.0
2016-12-09 10:40:00,122.75,122.81,122.6,122.74,1800.0,122.7314,122.7914,122.5814,122.7214,1800.0
2016-12-09 10:50:00,122.6,122.84,122.38,122.52,3500.0,122.5814,122.8214,122.3615,122.5015,3500.0
2016-12-09 11:00:00,122.52,122.73,122.47,122.68,1671.0,122.5015,122.7114,122.4515,122.6614,1671.0
2016-12-09 11:10:00,122.68,122.7,122.56,122.67,2400.0,122.6614,122.6814,122.5414,122.6514,2400.0
2016-12-09 11:20:00,122.76,122.79,122.26,122.44,6700.0,122.7414,122.7714,122.2415,122.4215,6700.0
2016-12-09 11:30:00,122.39,122.55,122.36,122.55,3500.0,122.3715,122.5314,122.3415,122.5314,3500.0
2016-12-09 11:40:00,122.55,122.59,122.42,122.45,9817.0,122.5314,122.5714,122.4015,122.4315,9817.0
2016-12-09 11:50:00,122.48,122.96,122.45,122.81,7525.0,122.4615,122.9414,122.4315,122.7914,7525.0
2016-12-09 12:00:00,122.87,122.92,122.64,122.78,2300.0,122.8514,122.9014,122.6214,122.7614,2300.0
2016-12-09 12:10:00,122.87,122.92,122.64,122.73,1700.0,122.8514,122.9014,122.6214,122.7114,1700.0
2016-12-09 12:20:00,122.69,122.73,122.59,122.66,2246.0,122.6714,122.7114,122.5714,122.6414,2246.0
2016-12-09 12:30:00,122.66,122.7,122.49,122.7,1400.0,122.6414,122.6814,122.4715,122.6814,1400.0
2016-12-09 12:40:00,122.74,122.74,122.61,122.67,1300.0,122.7214,122.7214,122.5914,122.6514,1300.0
2016-12-09 12:50:00,122.74,122.79,122.51,122.51,1100.0,122.7214,122.7714,122.4915,122.4915,1100.0
2016-12-09 13:00:00,122.58,122.69,122.55,122.57,1400.0,122.5614,122.6714,122.5314,122.5514,1400.0
2016-12-09 13:10:00,122.56,122.56,122.36,122.36,1300.0,122.5414,122.5414,122.3415,122.3415,1300.0
2016-12-09 13:20:00,122.38,122.41,122.3,122.36,4530.0,122.3615,122.3915,122.2815,122.3415,4530.0
2016-12-09 13:30:00,122.34,122.55,122.34,122.41,14900.0,122.3215,122.5314,122.3215,122.3915,14900.0
2016-12-09 13:40:00,122.46,122.76,122.39,122.75,9354.0,122.4415,122.7414,122.3715,122.7314,9354.0
2016-12-09 13:50:00,122.8,122.93,122.72,122.73,4990.0,122.7814,122.9114,122.7014,122.7114,4990.0
2016-12-09 14:00:00,122.75,123.03,122.68,122.96,4877.0,122.7314,123.0114,122.6614,122.9414,4877.0
2016-12-09 14:10:00,122.89,122.93,122.55,122.65,2649.0,122.8714,122.9114,122.5314,122.6314,2649.0
2016-12-09 14:20:00,122.51,122.59,122.26,122.27,3500.0,122.4915,122.5714,122.2415,122.2515,3500.0
2016-12-09 14:30:00,122.27,122.48,122.26,122.41,3800.0,122.2515,122.4615,122.2415,122.3915,3800.0
2016-12-09 14:40:00,122.41,122.51,122.34,122.34,3323.0,122.3915,122.4915,122.3215,122.3215,3323.0
2016-12-09 14:50:00,122.34,122.46,122.27,122.33,4756.0,122.3215,122.4415,122.2515,122.3115,4756.0
2016-12-09 15:00:00,122.28,122.36,122.12,122.3,4209.0,122.2615,122.3415,122.1015,122.2815,4209.0
2016-12-09 15:10:00,122.3,122.37,122.15,122.18,3600.0,122.2815,122.3515,122.1315,122.1615,3600.0
2016-12-09 15:20:00,122.11,122.25,122.04,122.25,2800.0,122.0915,122.2315,122.0215,122.2315,2800.0
2016-12-09 15:30:00,122.26,122.26,122.05,122.22,7257.0,122.2415,122.2415,122.0315,122.2015,7257.0
2016-12-09 15:40:00,122.22,122.29,122.12,122.13,7626.0,122.2015,122.2715,122.1015,122.1115,7626.0
2016-12-09 15:50:00,122.09,122.26,122.01,122.16,41183.0,122.0715,122.2415,121.9915,122.1415,41183.0
2016-12-12 09:30:00,121.52,121.95,120.61,121.33,5263.0,121.5016,121.9315,120.5917,121.3116,5263.0
2016-12-12 09:40:00,121.98,123.22,121.46,122.34,5096.0,121.9615,123.2013,121.4416,122.3215,5096.0
2016-12-12 09:50:00,122.52,122.67,122.23,122.6,2022.0,122.5015,122.6514,122.2115,122.5814,2022.0
2016-12-12 10:00:00,122.59,122.69,122.38,122.69,2400.0,122.5714,122.6714,122.3615,122.6714,2400.0
2016-12-12 10:10:00,122.68,122.68,122.2,122.21,2900.0,122.6614,122.6614,122.1815,122.1915,2900.0
2016-12-12 10:20:00,122.23,122.34,121.82,121.82,2674.0,122.2115,122.3215,121.8016,121.8016,2674.0
2016-12-12 10:30:00,121.86,122.11,121.85,122.02,3238.0,121.8416,122.0915,121.8316,122.0015,3238.0
2016-12-12 10:40:00,121.99,121.99,121.81,121.89,3400.0,121.9715,121.9715,121.7916,121.8715,3400.0
2016-12-12 10:50:00,121.84,122.12,121.81,122.04,4736.0,121.8216,122.1015,121.7916,122.0215,4736.0
2016-12-12 11:00:00,122.17,122.17,121.95,122.13,1650.0,122.1515,122.1515,121.9315,122.1115,1650.0
2016-12-12 11:10:00,122.18,122.41,122.18,122.41,2881.0,122.1615,122.3915,122.1615,122.3915,2881.0
2016-12-12 11:20:00,122.36,122.36,122.12,122.12,1650.0,122.3415,122.3415,122.1015,122.1015,1650.0
2016-12-12 11:30:00,122.11,122.11,121.88,122.09,9000.0,122.0915,122.0915,121.8615,122.0715,9000.0
2016-12-12 11:40:00,122.09,122.25,122.07,122.07,1232.0,122.0715,122.2315,122.0515,122.0515,1232.0
2016-12-12 11:50:00,122.09,122.11,121.91,121.97,3156.0,122.0715,122.0915,121.8915,121.9515,3156.0
2016-12-12 12:00:00,121.98,121.98,121.69,121.86,7361.0,121.9615,121.9615,121.6716,121.8416,7361.0
2016-12-12 12:10:00,121.9,121.99,121.87,121.99,1830.0,121.8815,121.9715,121.8515,121.9715,1830.0
2016-12-12 12:20:00,121.9,121.97,121.82,121.83,5410.0,121.8815,121.9515,121.8016,121.8116,5410.0
2016-12-12 12:30:00,121.86,122.09,121.68,122.09,6624.0,121.8416,122.0715,121.6616,122.0715,6624.0
2016-12-12 12:40:00,122.13,122.22,122.1,122.12,4700.0,122.1115,122.2015,122.0815,122.1015,4700.0
2016-12-12 12:50:00,122.14,122.16,122.12,122.12,400.0,122.1215,122.1415,122.1015,122.1015,400.0
2016-12-12 13:00:00,122.12,122.19,122.06,122.18,1895.0,122.1015,122.1715,122.0415,122.1615,1895.0
2016-12-12 13:10:00,122.2,122.47,122.19,122.47,1600.0,122.1815,122.4515,122.1715,122.4515,1600.0
2016-12-12 13:20:00,122.46,122.46,122.25,122.31,1400.0,122.4415,122.4415,122.2315,122.2915,1400.0
2016-12-12 13:30:00,122.25,122.25,122.0,122.05,2218.0,122.2315,122.2315,121.9815,122.0315,2218.0
2016-12-12 13:40:00,122.09,122.2,122.03,122.12,2200.0,122.0715,122.1815,122.0115,122.1015,2200.0
2016-12-12 13:50:00,122.01,122.01,121.81,121.87,3197.0,121.9915,121.9915,121.7916,121.8515,3197.0
2016-12-12 14:00:00,121.79,122.03,121.79,122.03,2460.0,121.7716,122.0115,121.7716,122.0115,2460.0
2016-12-12 14:10:00,122.06,122.26,122.03,122.21,1900.0,122.0415,122.2415,122.0115,122.1915,1900.0
2016-12-12 14:20:00,122.21,122.21,121.93,121.93,1811.0,122.1915,122.1915,121.9115,121.9115,1811.0
2016-12-12 14:30:00,121.93,121.99,121.85,121.85,1912.0,121.9115,121.9715,121.8316,121.8316,1912.0
2016-12-12 14:40:00,121.84,122.12,121.83,121.96,2200.0,121.8216,122.1015,121.8116,121.9415,2200.0
2016-12-12 14:50:00,121.88,122.02,121.88,121.97,1900.0,121.8615,122.0015,121.8615,121.9515,1900.0
2016-12-12 15:00:00,122.0,122.0,121.85,121.95,2300.0,121.9815,121.9815,121.8316,121.9315,2300.0
2016-12-12 15:10:00,122.02,122.12,122.02,122.12,1800.0,122.0015,122.1015,122.0015,122.1015,1800.0
2016-12-12 15:20:00,122.17,122.25,122.02,122.02,2676.0,122.1515,122.2315,122.0015,122.0015,2676.0
2016-12-12 15:30:00,122.02,122.06,121.97,122.02,2233.0,122.0015,122.0415,121.9515,122.0015,2233.0
2016-12-12 15:40:00,121.99,122.07,121.99,122.0,3691.0,121.9715,122.0515,121.9715,121.9815,3691.0
2016-12-12 15:50:00,122.0,122.15,121.97,122.05,18500.0,121.9815,122.1315,121.9515,122.0315,18500.0
2016-12-13 09:30:00,122.0,123.2,121.52,123.1,12050.0,121.9815,123.1813,121.5016,123.0814,12050.0
2016-12-13 09:40:00,122.84,122.88,122.34,122.88,4400.0,122.8214,122.8614,122.3215,122.8614,4400.0
2016-12-13 09:50:00,122.62,122.95,122.4,122.73,2646.0,122.6014,122.9314,122.3815,122.7114,2646.0
2016-12-13 10:00:00,122.73,122.76,122.52,122.63,3400.0,122.7114,122.7414,122.5015,122.6114,3400.0
2016-12-13 10:10:00,122.74,122.86,122.63,122.79,3035.0,122.7214,122.8414,122.6114,122.7714,3035.0
2016-12-13 10:20:00,122.8,123.0,122.76,122.83,6628.0,122.7814,122.9814,122.7414,122.8114,6628.0
2016-12-13 10:30:00,122.67,122.76,122.31,122.54,4293.0,122.6514,122.7414,122.2915,122.5214,4293.0
2016-12-13 10:40:00,122.57,122.7,122.16,122.3,2759.0,122.5514,122.6814,122.1415,122.2815,2759.0
2016-12-13 10:50:00,122.26,122.85,122.25,122.75,4651.0,122.2415,122.8314,122.2315,122.7314,4651.0
2016-12-13 11:00:00,122.84,122.93,122.63,122.63,2176.0,122.8214,122.9114,122.6114,122.6114,2176.0
2016-12-13 11:10:00,122.59,122.65,122.41,122.41,821.0,122.5714,122.6314,122.3915,122.3915,821.0
2016-12-13 11:20:00,122.43,122.6,122.42,122.6,2000.0,122.4115,122.5814,122.4015,122.5814,2000.0
2016-12-13 11:30:00,122.51,122.52,122.18,122.18,1700.0,122.4915,122.5015,122.1615,122.1615,1700.0
2016-12-13 11:40:00,122.23,122.23,121.95,122.19,2429.0,122.2115,122.2115,121.9315,122.1715,2429.0
2016-12-13 11:50:00,122.16,122.17,121.95,122.06,1928.0,122.1415,122.1515,121.9315,122.0415,1928.0
2016-12-13 12:00:00,122.09,122.22,121.93,121.94,6000.0,122.0715,122.2015,121.9115,121.9215,6000.0
2016-12-13 12:10:00,121.94,122.02,121.84,121.9,3819.0,121.9215,122.0015,121.8216,121.8815,3819.0
2016-12-13 12:20:00,121.86,121.91,121.81,121.85,1500.0,121.8416,121.8915,121.7916,121.8316,1500.0
2016-12-13 12:30:00,121.86,121.99,121.8,121.97,3900.0,121.8416,121.9715,121.7816,121.9515,3900.0
2016-12-13 12:40:00,122.06,122.1,122.05,122.06,2700.0,122.0415,122.0815,122.0315,122.0415,2700.0
2016-12-13 12:50:00,122.03,122.11,121.94,121.94,2700.0,122.0115,122.0915,121.9215,121.9215,2700.0
2016-12-13 13:00:00,121.93,122.04,121.91,122.0,1400.0,121.9115,122.0215,121.8915,121.9815,1400.0
2016-12-13 13:10:00,121.95,122.0,121.85,122.0,951.0,121.9315,121.9815,121.8316,121.9815,951.0
2016-12-13 13:20:00,122.04,122.12,121.96,122.12,2665.0,122.0215,122.1015,121.9415,122.1015,2665.0
2016-12-13 13:30:00,122.09,122.13,121.99,121.99,2075.0,122.0715,122.1115,121.9715,121.9715,2075.0
2016-12-13 13:40:00,121.99,122.08,121.99,122.05,2600.0,121.9715,122.0615,121.9715,122.0315,2600.0
2016-12-13 13:50:00,122.08,122.08,121.99,122.0,5132.0,122.0615,122.0615,121.9715,121.9815,5132.0
2016-12-13 14:00:00,122.02,122.14,121.99,122.12,3872.0,122.0015,122.1215,121.9715,122.1015,3872.0
2016-12-13 14:10:00,122.02,122.07,121.99,122.07,8441.0,122.0015,122.0515,121.9715,122.0515,8441.0
2016-12-13 14:20:00,122.03,122.1,121.98,121.99,5128.0,122.0115,122.0815,121.9615,121.9715,5128.0
2016-12-13 14:30:00,121.98,122.09,121.89,121.97,3000.0,121.9615,122.0715,121.8715,121.9515,3000.0
2016-12-13 14:40:00,121.97,121.98,121.74,121.83,3638.0,121.9515,121.9615,121.7216,121.8116,3638.0
2016-12-13 14:50:00,121.93,122.01,121.88,121.96,2919.0,121.9115,121.9915,121.8615,121.9415,2919.0
2016-12-13 15:00:00,121.83,121.97,121.83,121.97,800.0,121.8116,121.9515,121.8116,121.9515,800.0
2016-12-13 15:10:00,122.01,122.04,121.94,121.98,2571.0,121.9915,122.0215,121.9215,121.9615,2571.0
2016-12-13 15:20:00,122.0,122.01,121.9,121.98,2380.0,121.9815,121.9915,121.8815,121.9615,2380.0
2016-12-13 15:30:00,121.96,122.02,121.9,121.92,6668.0,121.9415,122.0015,121.8815,121.9015,6668.0
2016-12-13 15:40:00,121.9,121.94,121.75,121.81,6358.0,121.8815,121.9215,121.7316,121.7916,6358.0
2016-12-13 15:50:00,121.77,121.83,121.6,121.68,22714.0,121.7516,121.8116,121.5816,121.6616,22714.0
2016-12-14 09:30:00,122.0,122.33,121.21,122.33,9020.0,121.9815,122.3115,121.1916,122.3115,9020.0
2016-12-14 09:40:00,121.96,122.03,121.4,121.84,3511.0,121.9415,122.0115,121.3816,121.8216,3511.0
2016-12-14 09:50:00,121.7,121.83,121.57,121.65,800.0,121.6816,121.8116,121.5516,121.6316,800.0
2016-12-14 10:00:00,121.64,121.69,121.56,121.66,1000.0,121.6216,121.6716,121.5416,121.6416,1000.0
2016-12-14 10:10:00,121.69,121.78,121.54,121.78,2137.0,121.6716,121.7616,121.5216,121.7616,2137.0
2016-12-14 10:20:00,121.76,122.35,121.76,122.06,7279.0,121.7416,122.3315,121.7416,122.0415,7279.0
2016-12-14 10:30:00,122.2,122.21,121.95,121.95,700.0,122.1815,122.1915,121.9315,121.9315,700.0
2016-12-14 10:40:00,121.89,122.09,121.89,122.05,1725.0,121.8715,122.0715,121.8715,122.0315,1725.0
2016-12-14 10:50:00,121.83,122.03,121.83,121.95,1500.0,121.8116,122.0115,121.8116,121.9315,1500.0
2016-12-14 11:00:00,121.95,121.99,121.53,121.56,2610.0,121.9315,121.9715,121.5116,121.5416,2610.0
2016-12-14 11:10:00,121.58,121.61,121.43,121.58,2600.0,121.5616,121.5916,121.4116,121.5616,2600.0
2016-12-14 11:20:00,121.71,121.75,121.71,121.71,300.0,121.6916,121.7316,121.6916,121.6916,300.0
2016-12-14 11:30:00,121.59,121.59,121.59,121.59,200.0,121.5716,121.5716,121.5716,121.5716,200.0
2016-12-14 11:40:00,121.59,121.6,121.33,121.4,2194.0,121.5716,121.5816,121.3116,121.3816,2194.0
2016-12-14 11:50:00,121.12,121.12,121.07,121.07,306.0,121.1017,121.1017,121.0517,121.0517,306.0
2016-12-14 12:00:00,121.08,121.1,121.01,121.02,700.0,121.0617,121.0817,120.9917,121.0017,700.0
2016-12-14 12:10:00,120.93,121.01,120.92,121.0,1520.0,120.9117,120.9917,120.9017,120.9817,1520.0
2016-12-14 12:20:00,121.01,121.01,120.93,120.93,300.0,120.9917,120.9917,120.9117,120.9117,300.0
2016-12-14 12:30:00,121.0,121.03,120.97,121.02,1700.0,120.9817,121.0117,120.9517,121.0017,1700.0
2016-12-14 12:40:00,121.0,121.0,120.93,120.98,400.0,120.9817,120.9817,120.9117,120.9617,400.0
2016-12-14 12:50:00,121.04,121.04,121.01,121.01,300.0,121.0217,121.0217,120.9917,120.9917,300.0
2016-12-14 13:00:00,120.95,121.09,120.68,120.69,29715.0,120.9317,121.0717,120.6617,120.6717,29715.0
2016-12-14 13:10:00,120.95,120.97,120.72,120.77,500.0,120.9317,120.9517,120.7017,120.7517,500.0
2016-12-14 13:20:00,120.77,121.1,120.77,121.07,9439.0,120.7517,121.0817,120.7517,121.0517,9439.0
2016-12-14 13:30:00,121.1,121.25,121.07,121.21,2600.0,121.0817,121.2316,121.0517,121.1916,2600.0
2016-12-14 13:40:00,121.19,121.25,121.12,121.25,3100.0,121.1717,121.2316,121.1017,121.2316,3100.0
2016-12-14 13:50:00,121.25,121.33,121.25,121.33,400.0,121.2316,121.3116,121.2316,121.3116,400.0
2016-12-14 14:00:00,121.4,121.5,121.14,121.36,5281.0,121.3816,121.4816,121.1217,121.3416,5281.0
2016-12-14 14:10:00,121.4,121.43,120.88,121.17,4700.0,121.3816,121.4116,120.8617,121.1517,4700.0
2016-12-14 14:20:00,121.44,121.5,121.15,121.48,9556.0,121.4216,121.4816,121.1317,121.4616,9556.0
2016-12-14 14:30:00,121.41,121.44,121.29,121.37,1100.0,121.3916,121.4216,121.2716,121.3516,1100.0
2016-12-14 14:40:00,121.46,121.46,121.4,121.4,500.0,121.4416,121.4416,121.3816,121.3816,500.0
2016-12-14 14:50:00,121.41,121.42,121.14,121.14,1000.0,121.3916,121.4016,121.1217,121.1217,1000.0
2016-12-14 15:00:00,121.14,121.14,120.58,120.58,1939.0,121.1217,121.1217,120.5617,120.5617,1939.0
2016-12-14 15:10:00,120.37,120.55,120.26,120.26,2700.0,120.3518,120.5317,120.2418,120.2418,2700.0
2016-12-14 15:20:00,120.48,120.48,120.4,120.4,1352.0,120.4618,120.4618,120.3818,120.3818,1352.0
2016-12-14 15:30:00,120.38,121.04,120.35,120.85,4682.0,120.3618,121.0217,120.3318,120.8317,4682.0
2016-12-14 15:40:00,120.83,120.83,120.45,120.52,21294.0,120.8117,120.8117,120.4318,120.5018,21294.0
2016-12-14 15:50:00,120.43,120.74,120.28,120.49,32489.0,120.4118,120.7217,120.2618,120.4718,32489.0
2016-12-15 09:30:00,120.09,120.66,119.39,120.53,4481.0,120.0718,120.6417,119.3719,120.5118,4481.0
2016-12-15 09:40:00,120.49,120.75,120.34,120.46,1800.0,120.4718,120.7317,120.3218,120.4418,1800.0
2016-12-15 09:50:00,120.82,121.78,120.82,121.78,2751.0,120.8017,121.7616,120.8017,121.7616,2751.0
2016-12-15 10:00:00,121.56,121.78,121.23,121.48,4613.0,121.5416,121.7616,121.2116,121.4616,4613.0
2016-12-15 10:10:00,121.56,121.77,121.32,121.32,4109.0,121.5416,121.7516,121.3016,121.3016,4109.0
2016-12-15 10:20:00,121.45,121.76,121.45,121.67,3678.0,121.4316,121.7416,121.4316,121.6516,3678.0
2016-12-15 10:30:00,121.74,122.07,121.72,121.98,16203.0,121.7216,122.0515,121.7016,121.9615,16203.0
2016-12-15 10:40:00,122.0,122.08,121.84,121.84,6455.0,121.9815,122.0615,121.8216,121.8216,6455.0
2016-12-15 10:50:00,121.78,121.94,121.77,121.86,3400.0,121.7616,121.9215,121.7516,121.8416,3400.0
2016-12-15 11:00:00,121.78,121.92,121.78,121.84,6817.0,121.7616,121.9015,121.7616,121.8216,6817.0
2016-12-15 11:10:00,121.85,121.96,121.79,121.79,4200.0,121.8316,121.9415,121.7716,121.7716,4200.0
2016-12-15 11:20:00,121.79,121.79,121.51,121.51,700.0,121.7716,121.7716,121.4916,121.4916,700.0
2016-12-15 11:30:00,121.67,121.72,121.51,121.6,2202.0,121.6516,121.7016,121.4916,121.5816,2202.0
2016-12-15 11:40:00,121.79,121.79,121.39,121.55,2136.0,121.7716,121.7716,121.3716,121.5316,2136.0
2016-12-15 11:50:00,121.49,121.53,121.47,121.53,567.0,121.4716,121.5116,121.4516,121.5116,567.0
2016-12-15 12:00:00,121.5,121.52,121.39,121.39,1500.0,121.4816,121.5016,121.3716,121.3716,1500.0
2016-12-15 12:10:00,121.56,121.62,121.47,121.62,3305.0,121.5416,121.6016,121.4516,121.6016,3305.0
2016-12-15 12:20:00,121.64,121.8,121.64,121.8,857.0,121.6216,121.7816,121.6216,121.7816,857.0
2016-12-15 12:30:00,121.71,121.86,121.66,121.73,3054.0,121.6916,121.8416,121.6416,121.7116,3054.0
2016-12-15 12:40:00,121.68,121.69,121.4,121.4,600.0,121.6616,121.6716,121.3816,121.3816,600.0
2016-12-15 12:50:00,121.46,121.51,121.4,121.51,1400.0,121.4416,121.4916,121.3816,121.4916,1400.0
2016-12-15 13:00:00,121.51,121.68,121.51,121.6,900.0,121.4916,121.6616,121.4916,121.5816,900.0
2016-12-15 13:10:00,121.61,121.79,121.61,121.68,854.0,121.5916,121.7716,121.5916,121.6616,854.0
2016-12-15 13:20:00,121.76,121.78,121.75,121.76,1310.0,121.7416,121.7616,121.7316,121.7416,1310.0
2016-12-15 13:30:00,121.78,121.82,121.44,121.44,9523.0,121.7616,121.8016,121.4216,121.4216,9523.0
2016-12-15 13:40:00,121.53,121.53,121.2,121.2,600.0,121.5116,121.5116,121.1817,121.1817,600.0
2016-12-15 13:50:00,121.22,121.26,120.85,120.85,4008.0,121.2016,121.2416,120.8317,120.8317,4008.0
2016-12-15 14:00:00,120.98,121.2,120.9,121.2,3773.0,120.9617,121.1817,120.8817,121.1817,3773.0
2016-12-15 14:10:00,121.17,121.22,121.12,121.12,500.0,121.1517,121.2016,121.1017,121.1017,500.0
2016-12-15 14:20:00,121.09,121.09,120.91,121.07,1000.0,121.0717,121.0717,120.8917,121.0517,1000.0
2016-12-15 14:30:00,121.07,121.12,121.01,121.12,3468.0,121.0517,121.1017,120.9917,121.1017,3468.0
2016-12-15 14:40:00,121.12,121.12,121.01,121.01,2000.0,121.1017,121.1017,120.9917,120.9917,2000.0
2016-12-15 14:50:00,121.05,121.1,120.96,120.97,2000.0,121.0317,121.0817,120.9417,120.9517,2000.0
2016-12-15 15:00:00,121.04,121.04,120.98,121.0,400.0,121.0217,121.0217,120.9617,120.9817,400.0
2016-12-15 15:10:00,120.98,121.03,120.88,120.98,2400.0,120.9617,121.0117,120.8617,120.9617,2400.0
2016-12-15 15:20:00,120.99,121.06,120.9,120.9,3035.0,120.9717,121.0417,120.8817,120.8817,3035.0
2016-12-15 15:30:00,120.93,120.98,120.87,120.95,3045.0,120.9117,120.9617,120.8517,120.9317,3045.0
2016-12-15 15:40:00,120.91,121.09,120.87,120.88,6889.0,120.8917,121.0717,120.8517,120.8617,6889.0
2016-12-15 15:50:00,120.83,120.89,120.76,120.8,16352.0,120.8117,120.8717,120.7417,120.7817,16352.0
2016-12-16 09:30:00,121.11,121.67,120.59,121.41,117955.0,121.0917,121.6516,120.5717,121.3916,117955.0
2016-12-16 09:40:00,121.5,121.59,121.31,121.32,1500.0,121.4816,121.5716,121.2916,121.3016,1500.0
2016-12-16 09:50:00,121.35,121.57,121.12,121.3,2700.0,121.3316,121.5516,121.1017,121.2816,2700.0
2016-12-16 10:00:00,121.3,121.65,121.3,121.48,3298.0,121.2816,121.6316,121.2816,121.4616,3298.0
2016-12-16 10:10:00,121.47,121.91,121.4,121.88,6975.0,121.4516,121.8915,121.3816,121.8615,6975.0
2016-12-16 10:20:00,121.86,121.92,121.8,121.92,1100.0,121.8416,121.9015,121.7816,121.9015,1100.0
2016-12-16 10:30:00,122.0,122.31,122.0,122.31,3900.0,121.9815,122.2915,121.9815,122.2915,3900.0
2016-12-16 10:40:00,122.33,122.68,122.32,122.32,2400.0,122.3115,122.6614,122.3015,122.3015,2400.0
2016-12-16 10:50:00,122.3,122.31,122.05,122.13,3799.0,122.2815,122.2915,122.0315,122.1115,3799.0
2016-12-16 11:00:00,122.02,122.17,121.94,121.94,2709.0,122.0015,122.1515,121.9215,121.9215,2709.0
2016-12-16 11:10:00,121.93,122.01,121.84,121.9,1500.0,121.9115,121.9915,121.8216,121.8815,1500.0
2016-12-16 11:20:00,121.71,121.77,121.47,121.47,800.0,121.6916,121.7516,121.4516,121.4516,800.0
2016-12-16 11:30:00,121.48,121.48,121.36,121.43,900.0,121.4616,121.4616,121.3416,121.4116,900.0
2016-12-16 11:40:00,121.43,121.61,121.43,121.51,2050.0,121.4116,121.5916,121.4116,121.4916,2050.0
2016-12-16 11:50:00,121.55,121.57,121.47,121.55,1108.0,121.5316,121.5516,121.4516,121.5316,1108.0
2016-12-16 12:00:00,121.67,121.75,121.61,121.75,1400.0,121.6516,121.7316,121.5916,121.7316,1400.0
2016-12-16 12:10:00,121.75,121.8,121.73,121.73,800.0,121.7316,121.7816,121.7116,121.7116,800.0
2016-12-16 12:20:00,121.68,121.84,121.67,121.84,1028.0,121.6616,121.8216,121.6516,121.8216,1028.0
2016-12-16 12:30:00,121.84,121.85,121.77,121.77,1335.0,121.8216,121.8316,121.7516,121.7516,1335.0
2016-12-16 12:40:00,121.68,121.73,121.48,121.57,2666.0,121.6616,121.7116,121.4616,121.5516,2666.0
2016-12-16 12:50:00,121.71,121.71,121.58,121.68,1520.0,121.6916,121.6916,121.5616,121.6616,1520.0
2016-12-16 13:00:00,121.67,121.67,121.45,121.59,1207.0,121.6516,121.6516,121.4316,121.5716,1207.0
2016-12-16 13:10:00,121.57,121.59,121.3,121.3,1797.0,121.5516,121.5716,121.2816,121.2816,1797.0
2016-12-16 13:20:00,121.38,121.38,121.26,121.26,616.0,121.3616,121.3616,121.2416,121.2416,616.0
2016-12-16 13:30:00,121.33,121.56,121.32,121.56,1895.0,121.3116,121.5416,121.3016,121.5416,1895.0
2016-12-16 13:40:00,121.59,121.59,121.46,121.46,600.0,121.5716,121.5716,121.4416,121.4416,600.0
2016-12-16 13:50:00,121.39,121.39,121.3,121.3,500.0,121.3716,121.3716,121.2816,121.2816,500.0
2016-12-16 14:00:00,121.22,121.29,121.16,121.23,2257.0,121.2016,121.2716,121.1417,121.2116,2257.0
2016-12-16 14:10:00,121.35,121.37,121.25,121.28,1215.0,121.3316,121.3516,121.2316,121.2616,1215.0
2016-12-16 14:20:00,121.26,121.31,121.24,121.24,523.0,121.2416,121.2916,121.2216,121.2216,523.0
2016-12-16 14:30:00,121.27,121.33,121.23,121.33,1100.0,121.2516,121.3116,121.2116,121.3116,1100.0
2016-12-16 14:40:00,121.32,121.42,121.29,121.36,1601.0,121.3016,121.4016,121.2716,121.3416,1601.0
2016-12-16 14:50:00,121.29,121.29,121.21,121.21,600.0,121.2716,121.2716,121.1916,121.1916,600.0
2016-12-16 15:00:00,121.31,121.33,121.26,121.33,1112.0,121.2916,121.3116,121.2416,121.3116,1112.0
2016-12-16 15:10:00,121.22,121.23,121.22,121.22,124.0,121.2016,121.2116,121.2016,121.2016,124.0
2016-12-16 15:20:00,121.26,121.42,121.26,121.37,3684.0,121.2416,121.4016,121.2416,121.3516,3684.0
2016-12-16 15:30:00,121.4,121.4,121.19,121.19,2859.0,121.3816,121.3816,121.1717,121.1717,2859.0
2016-12-16 15:40:00,121.13,121.13,120.68,120.83,5382.0,121.1117,121.1117,120.6617,120.8117,5382.0
2016-12-16 15:50:00,120.87,120.92,120.76,120.88,24380.0,120.8517,120.9017,120.7417,120.8617,24380.0
2016-12-19 09:30:00,121.0,121.1,120.91,121.1,1425.0,120.9817,121.0817,120.8917,121.0817,1425.0
2016-12-19 09:40:00,121.0,121.71,120.93,121.71,1217.0,120.9817,121.6916,120.9117,121.6916,1217.0
2016-12-19 09:50:00,121.59,122.05,121.51,121.83,4300.0,121.5716,122.0315,121.4916,121.8116,4300.0
2016-12-19 10:00:00,121.65,121.67,121.35,121.37,2367.0,121.6316,121.6516,121.3316,121.3516,2367.0
2016-12-19 10:10:00,121.28,121.31,120.93,121.02,1300.0,121.2616,121.2916,120.9117,121.0017,1300.0
2016-12-19 10:20:00,120.93,121.04,120.93,121.04,900.0,120.9117,121.0217,120.9117,121.0217,900.0
2016-12-19 10:30:00,121.05,121.46,121.05,121.42,2707.0,121.0317,121.4416,121.0317,121.4016,2707.0
2016-12-19 10:40:00,121.43,121.69,121.43,121.62,2400.0,121.4116,121.6716,121.4116,121.6016,2400.0
2016-12-19 10:50:00,121.61,121.64,121.54,121.59,1178.0,121.5916,121.6216,121.5216,121.5716,1178.0
2016-12-19 11:00:00,121.58,121.98,121.58,121.69,1700.0,121.5616,121.9615,121.5616,121.6716,1700.0
2016-12-19 11:10:00,121.69,121.79,121.62,121.71,1029.0,121.6716,121.7716,121.6016,121.6916,1029.0
2016-12-19 11:20:00,121.69,121.7,121.52,121.52,950.0,121.6716,121.6816,121.5016,121.5016,950.0
2016-12-19 11:30:00,121.55,121.57,121.35,121.44,2000.0,121.5316,121.5516,121.3316,121.4216,2000.0
2016-12-19 11:40:00,121.31,121.31,121.31,121.31,200.0,121.2916,121.2916,121.2916,121.2916,200.0
2016-12-19 11:50:00,121.26,121.26,121.07,121.07,200.0,121.2416,121.2416,121.0517,121.0517,200.0
2016-12-19 12:00:00,120.85,120.89,120.85,120.87,393.0,120.8317,120.8717,120.8317,120.8517,393.0
2016-12-19 12:10:00,120.89,121.05,120.85,121.01,1791.0,120.8717,121.0317,120.8317,120.9917,1791.0
2016-12-19 12:20:00,121.04,121.18,121.01,121.01,5397.0,121.0217,121.1617,120.9917,120.9917,5397.0
2016-12-19 12:30:00,121.09,121.22,120.98,121.22,2074.0,121.0717,121.2016,120.9617,121.2016,2074.0
2016-12-19 12:40:00,121.23,121.29,121.23,121.27,600.0,121.2116,121.2716,121.2116,121.2516,600.0
2016-12-19 12:50:00,121.11,121.22,121.04,121.12,4900.0,121.0917,121.2016,121.0217,121.1017,4900.0
2016-12-19 13:00:00,121.09,121.21,121.08,121.21,1100.0,121.0717,121.1916,121.0617,121.1916,1100.0
2016-12-19 13:10:00,121.18,121.18,121.07,121.07,2000.0,121.1617,121.1617,121.0517,121.0517,2000.0
2016-12-19 13:20:00,121.08,121.22,121.08,121.18,2550.0,121.0617,121.2016,121.0617,121.1617,2550.0
2016-12-19 13:30:00,121.28,121.31,121.09,121.09,1200.0,121.2616,121.2916,121.0717,121.0717,1200.0
2016-12-19 13:40:00,121.07,121.16,121.01,121.16,1201.0,121.0517,121.1417,120.9917,121.1417,1201.0
2016-12-19 13:50:00,121.2,121.31,121.08,121.22,2225.0,121.1817,121.2916,121.0617,121.2016,2225.0
2016-12-19 14:00:00,121.31,121.31,121.18,121.18,1700.0,121.2916,121.2916,121.1617,121.1617,1700.0
2016-12-19 14:10:00,121.24,121.3,121.24,121.3,550.0,121.2216,121.2816,121.2216,121.2816,550.0
2016-12-19 14:20:00,121.04,121.07,121.03,121.06,900.0,121.0217,121.0517,121.0117,121.0417,900.0
2016-12-19 14:30:00,121.0,121.0,120.85,120.85,300.0,120.9817,120.9817,120.8317,120.8317,300.0
2016-12-19 14:40:00,120.83,120.86,120.78,120.86,998.0,120.8117,120.8417,120.7617,120.8417,998.0
2016-12-19 14:50:00,120.87,120.94,120.87,120.9,400.0,120.8517,120.9217,120.8517,120.8817,400.0
2016-12-19 15:00:00,120.81,120.88,120.78,120.78,2350.0,120.7917,120.8617,120.7617,120.7617,2350.0
2016-12-19 15:10:00,120.88,120.88,120.75,120.75,600.0,120.8617,120.8617,120.7317,120.7317,600.0
2016-12-19 15:20:00,120.7,120.85,120.64,120.82,3000.0,120.6817,120.8317,120.6217,120.8017,3000.0
2016-12-19 15:30:00,120.81,120.91,120.81,120.81,1200.0,120.7917,120.8917,120.7917,120.7917,1200.0
2016-12-19 15:40:00,120.82,120.9,120.78,120.9,3500.0,120.8017,120.8817,120.7617,120.8817,3500.0
2016-12-19 15:50:00,120.95,121.31,120.94,121.31,14982.0,120.9317,121.2916,120.9217,121.2916,14982.0
2016-12-20 09:30:00,121.12,121.44,121.12,121.43,1590.0,121.1017,121.4216,121.1017,121.4116,1590.0
2016-12-20 09:40:00,121.11,121.6,121.1,121.48,3250.0,121.0917,121.5816,121.0817,121.4616,3250.0
2016-12-20 09:50:00,121.6,121.69,121.45,121.46,2200.0,121.5816,121.6716,121.4316,121.4416,2200.0
2016-12-20 10:00:00,121.39,121.39,121.14,121.23,1400.0,121.3716,121.3716,121.1217,121.2116,1400.0
2016-12-20 10:10:00,121.31,121.56,121.31,121.56,400.0,121.2916,121.5416,121.2916,121.5416,400.0
2016-12-20 10:20:00,121.54,121.54,121.22,121.22,1250.0,121.5216,121.5216,121.2016,121.2016,1250.0
2016-12-20 10:30:00,121.08,121.11,121.08,121.11,200.0,121.0617,121.0917,121.0617,121.0917,200.0
2016-12-20 10:40:00,121.24,121.27,121.23,121.23,414.0,121.2216,121.2516,121.2116,121.2116,414.0
2016-12-20 10:50:00,121.35,121.48,121.27,121.35,1100.0,121.3316,121.4616,121.2516,121.3316,1100.0
2016-12-20 11:00:00,121.06,121.07,121.04,121.07,500.0,121.0417,121.0517,121.0217,121.0517,500.0
2016-12-20 11:10:00,121.1,121.1,120.89,120.89,648.0,121.0817,121.0817,120.8717,120.8717,648.0
2016-12-20 11:20:00,120.89,120.89,120.89,120.89,100.0,120.8717,120.8717,120.8717,120.8717,100.0
2016-12-20 11:30:00,120.74,120.74,120.74,120.74,100.0,120.7217,120.7217,120.7217,120.7217,100.0
2016-12-20 11:40:00,120.67,120.67,120.62,120.63,200.0,120.6517,120.6517,120.6017,120.6117,200.0
2016-12-20 11:50:00,120.55,120.55,120.14,120.14,1000.0,120.5317,120.5317,120.1218,120.1218,1000.0
2016-12-20 12:00:00,120.24,120.4,120.16,120.35,1100.0,120.2218,120.3818,120.1418,120.3318,1100.0
2016-12-20 12:10:00,120.43,120.63,120.43,120.54,1600.0,120.4118,120.6117,120.4118,120.5218,1600.0
2016-12-20 12:20:00,120.64,120.86,120.64,120.86,1610.0,120.6217,120.8417,120.6217,120.8417,1610.0
2016-12-20 12:30:00,120.89,120.89,120.89,120.89,100.0,120.8717,120.8717,120.8717,120.8717,100.0
2016-12-20 12:40:00,120.79,120.85,120.79,120.85,245.0,120.7717,120.8317,120.7717,120.8317,245.0
2016-12-20 12:50:00,120.85,120.85,120.85,120.85,0.0,120.8317,120.8317,120.8317,120.8317,0.0
2016-12-20 13:00:00,120.76,120.89,120.76,120.77,500.0,120.7417,120.8717,120.7417,120.7517,500.0
2016-12-20 13:10:00,120.94,121.0,120.92,120.92,800.0,120.9217,120.9817,120.9017,120.9017,800.0
2016-12-20 13:20:00,120.92,121.04,120.85,120.97,1649.0,120.9017,121.0217,120.8317,120.9517,1649.0
2016-12-20 13:30:00,120.91,120.99,120.9,120.91,700.0,120.8917,120.9717,120.8817,120.8917,700.0
2016-12-20 13:40:00,120.91,120.91,120.76,120.76,500.0,120.8917,120.8917,120.7417,120.7417,500.0
2016-12-20 13:50:00,120.76,120.76,120.76,120.76,100.0,120.7417,120.7417,120.7417,120.7417,100.0
2016-12-20 14:00:00,120.75,120.78,120.67,120.67,908.0,120.7317,120.7617,120.6517,120.6517,908.0
2016-12-20 14:10:00,120.65,120.65,120.56,120.56,1118.0,120.6317,120.6317,120.5417,120.5417,1118.0
2016-12-20 14:20:00,120.63,120.66,120.62,120.62,1000.0,120.6117,120.6417,120.6017,120.6017,1000.0
2016-12-20 14:30:00,120.52,120.52,120.44,120.44,557.0,120.5018,120.5018,120.4218,120.4218,557.0
2016-12-20 14:40:00,120.33,120.48,120.33,120.48,200.0,120.3118,120.4618,120.3118,120.4618,200.0
2016-12-20 14:50:00,120.5,120.55,120.45,120.46,1100.0,120.4818,120.5317,120.4318,120.4418,1100.0
2016-12-20 15:00:00,120.45,120.5,120.45,120.48,300.0,120.4318,120.4818,120.4318,120.4618,300.0
2016-12-20 15:10:00,120.56,120.65,120.5,120.65,500.0,120.5417,120.6317,120.4818,120.6317,500.0
2016-12-20 15:20:00,120.7,120.83,120.7,120.83,500.0,120.6817,120.8117,120.6817,120.8117,500.0
2016-12-20 15:30:00,120.84,120.89,120.83,120.87,1546.0,120.8217,120.8717,120.8117,120.8517,1546.0
2016-12-20 15:40:00,120.91,121.09,120.91,121.0,2500.0,120.8917,121.0717,120.8917,120.9817,2500.0
2016-12-20 15:50:00,121.04,121.3,120.97,121.28,9685.0,121.0217,121.2816,120.9517,121.2616,9685.0
2016-12-21 09:30:00,121.04,121.22,120.67,121.22,1059.0,121.0217,121.2016,120.6517,121.2016,1059.0
2016-12-21 09:40:00,121.19,121.64,121.13,121.13,400.0,121.1717,121.6216,121.1117,121.1117,400.0
2016-12-21 09:50:00,121.42,121.42,120.62,120.73,1600.0,121.4016,121.4016,120.6017,120.7117,1600.0
2016-12-21 10:00:00,120.42,121.14,120.31,121.14,1600.0,120.4018,121.1217,120.2918,121.1217,1600.0
2016-12-21 10:10:00,121.11,121.29,121.11,121.29,1330.0,121.0917,121.2716,121.0917,121.2716,1330.0
2016-12-21 10:20:00,121.35,121.49,121.29,121.29,600.0,121.3316,121.4716,121.2716,121.2716,600.0
2016-12-21 10:30:00,121.49,121.53,121.48,121.5,400.0,121.4716,121.5116,121.4616,121.4816,400.0
2016-12-21 10:40:00,121.37,121.44,121.21,121.28,2022.0,121.3516,121.4216,121.1916,121.2616,2022.0
2016-12-21 10:50:00,121.1,121.16,120.76,120.77,900.0,121.0817,121.1417,120.7417,120.7517,900.0
2016-12-21 11:00:00,120.7,120.77,120.65,120.65,900.0,120.6817,120.7517,120.6317,120.6317,900.0
2016-12-21 11:10:00,120.74,120.79,120.68,120.79,1200.0,120.7217,120.7717,120.6617,120.7717,1200.0
2016-12-21 11:20:00,120.74,120.74,120.69,120.69,500.0,120.7217,120.7217,120.6717,120.6717,500.0
2016-12-21 11:30:00,120.7,120.82,120.6,120.6,900.0,120.6817,120.8017,120.5817,120.5817,900.0
2016-12-21 11:40:00,120.58,120.64,120.43,120.6,600.0,120.5617,120.6217,120.4118,120.5817,600.0
2016-12-21 11:50:00,120.63,120.63,120.62,120.63,200.0,120.6117,120.6117,120.6017,120.6117,200.0
2016-12-21 12:00:00,120.6,120.7,120.6,120.7,500.0,120.5817,120.6817,120.5817,120.6817,500.0
2016-12-21 12:10:00,120.56,120.79,120.56,120.79,500.0,120.5417,120.7717,120.5417,120.7717,500.0
2016-12-21 12:20:00,120.72,120.72,120.71,120.72,100.0,120.7017,120.7017,120.6917,120.7017,100.0
2016-12-21 12:30:00,120.73,120.81,120.67,120.8,900.0,120.7117,120.7917,120.6517,120.7817,900.0
2016-12-21 12:40:00,120.81,120.81,120.67,120.67,200.0,120.7917,120.7917,120.6517,120.6517,200.0
2016-12-21 12:50:00,120.8,120.89,120.8,120.89,600.0,120.7817,120.8717,120.7817,120.8717,600.0
2016-12-21 13:00:00,120.92,120.96,120.92,120.96,500.0,120.9017,120.9417,120.9017,120.9417,500.0
2016-12-21 13:10:00,120.9,121.03,120.89,121.03,1846.0,120.8817,121.0117,120.8717,121.0117,1846.0
2016-12-21 13:20:00,121.03,121.03,121.03,121.03,0.0,121.0117,121.0117,121.0117,121.0117,0.0
2016-12-21 13:30:00,121.03,121.04,121.03,121.04,200.0,121.0117,121.0217,121.0117,121.0217,200.0
2016-12-21 13:40:00,121.04,121.39,121.04,121.39,800.0,121.0217,121.3716,121.0217,121.3716,800.0
2016-12-21 13:50:00,121.46,121.46,121.31,121.35,1000.0,121.4416,121.4416,121.2916,121.3316,1000.0
2016-12-21 14:00:00,121.27,121.35,121.27,121.29,600.0,121.2516,121.3316,121.2516,121.2716,600.0
2016-12-21 14:10:00,121.34,121.35,121.34,121.35,310.0,121.3216,121.3316,121.3216,121.3316,310.0
2016-12-21 14:20:00,121.35,121.35,121.35,121.35,200.0,121.3316,121.3316,121.3316,121.3316,200.0
2016-12-21 14:30:00,121.39,121.39,121.29,121.31,410.0,121.3716,121.3716,121.2716,121.2916,410.0
2016-12-21 14:40:00,121.34,121.36,121.26,121.26,500.0,121.3216,121.3416,121.2416,121.2416,500.0
2016-12-21 14:50:00,121.33,121.34,121.33,121.33,200.0,121.3116,121.3216,121.3116,121.3116,200.0
2016-12-21 15:00:00,121.36,121.54,121.36,121.52,900.0,121.3416,121.5216,121.3416,121.5016,900.0
2016-12-21 15:10:00,121.52,121.55,121.5,121.5,1305.0,121.5016,121.5316,121.4816,121.4816,1305.0
2016-12-21 15:20:00,121.53,121.53,121.52,121.52,200.0,121.5116,121.5116,121.5016,121.5016,200.0
2016-12-21 15:30:00,121.46,121.48,121.41,121.44,1104.0,121.4416,121.4616,121.3916,121.4216,1104.0
2016-12-21 15:40:00,121.42,121.47,121.25,121.43,3649.0,121.4016,121.4516,121.2316,121.4116,3649.0
2016-12-21 15:50:00,121.42,121.49,121.27,121.28,9228.0,121.4016,121.4716,121.2516,121.2616,9228.0
2016-12-22 09:30:00,121.6,121.6,120.26,121.56,2770.0,121.5816,121.5816,120.2418,121.5416,2770.0
2016-12-22 09:40:00,121.0,121.0,119.9,120.95,3975.0,120.9817,120.9817,119.8818,120.9317,3975.0
2016-12-22 09:50:00,120.84,121.03,120.54,120.54,2030.0,120.8217,121.0117,120.5218,120.5218,2030.0
2016-12-22 10:00:00,120.39,120.76,120.39,120.65,3200.0,120.3718,120.7417,120.3718,120.6317,3200.0
2016-12-22 10:10:00,120.63,120.65,120.54,120.54,300.0,120.6117,120.6317,120.5218,120.5218,300.0
2016-12-22 10:20:00,120.56,120.56,120.29,120.29,900.0,120.5417,120.5417,120.2718,120.2718,900.0
2016-12-22 10:30:00,120.36,120.36,120.09,120.27,1200.0,120.3418,120.3418,120.0718,120.2518,1200.0
2016-12-22 10:40:00,120.07,120.07,119.98,119.98,1500.0,120.0518,120.0518,119.9618,119.9618,1500.0
2016-12-22 10:50:00,119.71,119.71,119.58,119.69,700.0,119.6919,119.6919,119.5619,119.6719,700.0
2016-12-22 11:00:00,119.59,119.68,119.51,119.54,2869.0,119.5719,119.6619,119.4919,119.5219,2869.0
2016-12-22 11:10:00,119.59,119.59,119.59,119.59,100.0,119.5719,119.5719,119.5719,119.5719,100.0
2016-12-22 11:20:00,119.63,119.73,119.63,119.67,1100.0,119.6119,119.7119,119.6119,119.6519,1100.0
2016-12-22 11:30:00,119.54,119.61,119.54,119.61,600.0,119.5219,119.5919,119.5219,119.5919,600.0
2016-12-22 11:40:00,119.6,119.6,119.41,119.53,1786.0,119.5819,119.5819,119.3919,119.5119,1786.0
2016-12-22 11:50:00,119.47,119.49,119.47,119.48,200.0,119.4519,119.4719,119.4519,119.4619,200.0
2016-12-22 12:00:00,119.48,119.55,119.42,119.42,500.0,119.4619,119.5319,119.4019,119.4019,500.0
2016-12-22 12:10:00,119.51,119.51,119.51,119.51,100.0,119.4919,119.4919,119.4919,119.4919,100.0
2016-12-22 12:20:00,119.74,119.75,119.74,119.75,209.0,119.7219,119.7319,119.7219,119.7319,209.0
2016-12-22 12:30:00,119.82,120.11,119.82,120.11,1900.0,119.8019,120.0918,119.8019,120.0918,1900.0
2016-12-22 12:40:00,120.11,120.55,120.05,120.55,510.0,120.0918,120.5317,120.0318,120.5317,510.0
2016-12-22 12:50:00,120.45,120.64,120.45,120.63,700.0,120.4318,120.6217,120.4318,120.6117,700.0
2016-12-22 13:00:00,120.64,120.64,120.55,120.63,1306.0,120.6217,120.6217,120.5317,120.6117,1306.0
2016-12-22 13:10:00,120.58,120.68,120.53,120.68,700.0,120.5617,120.6617,120.5118,120.6617,700.0
2016-12-22 13:20:00,120.63,120.67,120.52,120.52,1100.0,120.6117,120.6517,120.5018,120.5018,1100.0
2016-12-22 13:30:00,120.66,120.71,120.66,120.71,500.0,120.6417,120.6917,120.6417,120.6917,500.0
2016-12-22 13:40:00,120.62,120.85,120.59,120.85,800.0,120.6017,120.8317,120.5717,120.8317,800.0
2016-12-22 13:50:00,120.94,120.96,120.94,120.96,200.0,120.9217,120.9417,120.9217,120.9417,200.0
2016-12-22 14:00:00,120.76,121.06,120.76,121.06,4012.0,120.7417,121.0417,120.7417,121.0417,4012.0
2016-12-22 14:10:00,120.97,121.03,120.97,121.03,400.0,120.9517,121.0117,120.9517,121.0117,400.0
2016-12-22 14:20:00,121.03,121.03,121.03,121.03,0.0,121.0117,121.0117,121.0117,121.0117,0.0
2016-12-22 14:30:00,120.92,120.92,120.92,120.92,100.0,120.9017,120.9017,120.9017,120.9017,100.0
2016-12-22 14:40:00,120.94,120.94,120.81,120.81,905.0,120.9217,120.9217,120.7917,120.7917,905.0
2016-12-22 14:50:00,120.78,120.78,120.65,120.74,1060.0,120.7617,120.7617,120.6317,120.7217,1060.0
2016-12-22 15:00:00,120.73,120.73,120.29,120.39,1000.0,120.7117,120.7117,120.2718,120.3718,1000.0
2016-12-22 15:10:00,120.46,120.46,120.14,120.31,800.0,120.4418,120.4418,120.1218,120.2918,800.0
2016-12-22 15:20:00,120.33,120.43,120.3,120.43,1401.0,120.3118,120.4118,120.2818,120.4118,1401.0
2016-12-22 15:30:00,120.42,120.71,120.34,120.71,6427.0,120.4018,120.6917,120.3218,120.6917,6427.0
2016-12-22 15:40:00,120.75,120.75,120.52,120.53,5255.0,120.7317,120.7317,120.5018,120.5118,5255.0
2016-12-22 15:50:00,120.57,120.76,120.55,120.76,7481.0,120.5517,120.7417,120.5317,120.7417,7481.0
2016-12-23 09:30:00,121.11,121.44,119.65,121.44,514.0,121.0917,121.4216,119.6319,121.4216,514.0
2016-12-23 09:40:00,120.58,120.58,119.67,119.87,600.0,120.5617,120.5617,119.6519,119.8519,600.0
2016-12-23 09:50:00,120.12,120.15,120.12,120.14,400.0,120.1018,120.1318,120.1018,120.1218,400.0
2016-12-23 10:00:00,120.25,120.27,120.12,120.27,1000.0,120.2318,120.2518,120.1018,120.2518,1000.0
2016-12-23 10:10:00,120.17,120.3,120.08,120.29,900.0,120.1518,120.2818,120.0618,120.2718,900.0
2016-12-23 10:20:00,120.23,120.67,120.23,120.6,1550.0,120.2118,120.6517,120.2118,120.5817,1550.0
2016-12-23 10:30:00,120.65,120.81,120.65,120.81,300.0,120.6317,120.7917,120.6317,120.7917,300.0
2016-12-23 10:40:00,120.69,120.69,120.5,120.53,500.0,120.6717,120.6717,120.4818,120.5118,500.0
2016-12-23 10:50:00,120.69,120.72,120.59,120.65,1027.0,120.6717,120.7017,120.5717,120.6317,1027.0
2016-12-23 11:00:00,120.73,120.88,120.73,120.88,600.0,120.7117,120.8617,120.7117,120.8617,600.0
2016-12-23 11:10:00,120.92,120.92,120.92,120.92,200.0,120.9017,120.9017,120.9017,120.9017,200.0
2016-12-23 11:20:00,120.91,121.25,120.88,121.18,1724.0,120.8917,121.2316,120.8617,121.1617,1724.0
2016-12-23 11:30:00,121.19,121.39,121.06,121.06,500.0,121.1717,121.3716,121.0417,121.0417,500.0
2016-12-23 11:40:00,121.22,121.31,121.03,121.31,1200.0,121.2016,121.2916,121.0117,121.2916,1200.0
2016-12-23 11:50:00,121.31,121.36,121.31,121.36,300.0,121.2916,121.3416,121.2916,121.3416,300.0
2016-12-23 12:00:00,121.36,121.36,121.36,121.36,0.0,121.3416,121.3416,121.3416,121.3416,0.0
2016-12-23 12:10:00,121.32,121.32,121.09,121.15,400.0,121.3016,121.3016,121.0717,121.1317,400.0
2016-12-23 12:20:00,121.14,121.22,120.93,120.93,950.0,121.1217,121.2016,120.9117,120.9117,950.0
2016-12-23 12:30:00,121.11,121.11,120.93,120.93,821.0,121.0917,121.0917,120.9117,120.9117,821.0
2016-12-23 12:40:00,120.93,120.93,120.93,120.93,0.0,120.9117,120.9117,120.9117,120.9117,0.0
2016-12-23 12:50:00,120.67,120.67,120.67,120.67,100.0,120.6517,120.6517,120.6517,120.6517,100.0
2016-12-23 13:00:00,120.84,120.84,120.84,120.84,100.0,120.8217,120.8217,120.8217,120.8217,100.0
2016-12-23 13:10:00,120.84,120.88,120.82,120.88,917.0,120.8217,120.8617,120.8017,120.8617,917.0
2016-12-23 13:20:00,120.79,120.83,120.74,120.83,800.0,120.7717,120.8117,120.7217,120.8117,800.0
2016-12-23 13:30:00,120.83,120.83,120.83,120.83,0.0,120.8117,120.8117,120.8117,120.8117,0.0
2016-12-23 13:40:00,120.69,120.7,120.69,120.7,500.0,120.6717,120.6817,120.6717,120.6817,500.0
2016-12-23 13:50:00,120.69,120.69,120.69,120.69,100.0,120.6717,120.6717,120.6717,120.6717,100.0
2016-12-23 14:00:00,120.69,120.69,120.69,120.69,0.0,120.6717,120.6717,120.6717,120.6717,0.0
2016-12-23 14:10:00,120.67,120.83,120.66,120.83,600.0,120.6517,120.8117,120.6417,120.8117,600.0
2016-12-23 14:20:00,120.92,120.93,120.92,120.92,311.0,120.9017,120.9117,120.9017,120.9017,311.0
2016-12-23 14:30:00,120.94,121.03,120.94,121.02,568.0,120.9217,121.0117,120.9217,121.0017,568.0
2016-12-23 14:40:00,120.95,120.99,120.89,120.99,1100.0,120.9317,120.9717,120.8717,120.9717,1100.0
2016-12-23 14:50:00,120.93,120.93,120.92,120.92,400.0,120.9117,120.9117,120.9017,120.9017,400.0
2016-12-23 15:00:00,120.85,120.89,120.85,120.88,1000.0,120.8317,120.8717,120.8317,120.8617,1000.0
2016-12-23 15:10:00,120.83,120.83,120.8,120.8,300.0,120.8117,120.8117,120.7817,120.7817,300.0
2016-12-23 15:20:00,120.81,120.81,120.81,120.81,400.0,120.7917,120.7917,120.7917,120.7917,400.0
2016-12-23 15:30:00,120.78,120.8,120.78,120.8,300.0,120.7617,120.7817,120.7617,120.7817,300.0
2016-12-23 15:40:00,120.8,120.98,120.79,120.95,1900.0,120.7817,120.9617,120.7717,120.9317,1900.0
2016-12-23 15:50:00,121.01,121.06,120.9,120.97,4864.0,120.9917,121.0417,120.8817,120.9517,4864.0
2016-12-27 09:30:00,121.42,121.56,121.42,121.56,1300.0,121.4016,121.5416,121.4016,121.5416,1300.0
2016-12-27 09:40:00,120.67,121.78,120.67,121.77,2800.0,120.6517,121.7616,120.6517,121.7516,2800.0
2016-12-27 09:50:00,121.79,121.88,121.79,121.86,1400.0,121.7716,121.8615,121.7716,121.8416,1400.0
2016-12-27 10:00:00,121.92,121.92,121.79,121.79,820.0,121.9015,121.9015,121.7716,121.7716,820.0
2016-12-27 10:10:00,121.9,121.9,121.68,121.68,1200.0,121.8815,121.8815,121.6616,121.6616,1200.0
2016-12-27 10:20:00,121.73,121.78,121.73,121.78,1200.0,121.7116,121.7616,121.7116,121.7616,1200.0
2016-12-27 10:30:00,121.93,121.95,121.93,121.95,400.0,121.9115,121.9315,121.9115,121.9315,400.0
2016-12-27 10:40:00,121.87,121.97,121.86,121.97,800.0,121.8515,121.9515,121.8416,121.9515,800.0
2016-12-27 10:50:00,121.86,121.98,121.8,121.93,2100.0,121.8416,121.9615,121.7816,121.9115,2100.0
2016-12-27 11:00:00,121.8,122.17,121.8,122.13,6228.0,121.7816,122.1515,121.7816,122.1115,6228.0
2016-12-27 11:10:00,121.93,121.97,121.91,121.91,1200.0,121.9115,121.9515,121.8915,121.8915,1200.0
2016-12-27 11:20:00,121.91,121.92,121.91,121.92,472.0,121.8915,121.9015,121.8915,121.9015,472.0
2016-12-27 11:30:00,121.99,122.05,121.99,122.05,600.0,121.9715,122.0315,121.9715,122.0315,600.0
2016-12-27 11:40:00,122.05,122.14,121.83,121.83,2200.0,122.0315,122.1215,121.8116,121.8116,2200.0
2016-12-27 11:50:00,121.86,121.86,121.6,121.6,600.0,121.8416,121.8416,121.5816,121.5816,600.0
2016-12-27 12:00:00,121.56,121.56,121.37,121.46,800.0,121.5416,121.5416,121.3516,121.4416,800.0
2016-12-27 12:10:00,121.48,121.5,121.37,121.5,800.0,121.4616,121.4816,121.3516,121.4816,800.0
2016-12-27 12:20:00,121.52,121.52,121.22,121.34,3800.0,121.5016,121.5016,121.2016,121.3216,3800.0
2016-12-27 12:30:00,121.37,121.41,121.26,121.41,1070.0,121.3516,121.3916,121.2416,121.3916,1070.0
2016-12-27 12:40:00,121.22,121.22,121.22,121.22,200.0,121.2016,121.2016,121.2016,121.2016,200.0
2016-12-27 12:50:00,121.3,121.3,121.17,121.17,1400.0,121.2816,121.2816,121.1517,121.1517,1400.0
2016-12-27 13:00:00,121.17,121.2,121.05,121.17,800.0,121.1517,121.1817,121.0317,121.1517,800.0
2016-12-27 13:10:00,121.15,121.15,121.15,121.15,200.0,121.1317,121.1317,121.1317,121.1317,200.0
2016-12-27 13:20:00,120.95,121.0,120.95,121.0,600.0,120.9317,120.9817,120.9317,120.9817,600.0
2016-12-27 13:30:00,120.95,121.09,120.95,121.09,800.0,120.9317,121.0717,120.9317,121.0717,800.0
2016-12-27 13:40:00,121.07,121.09,120.96,121.09,1242.0,121.0517,121.0717,120.9417,121.0717,1242.0
2016-12-27 13:50:00,121.06,121.06,120.94,121.03,1984.0,121.0417,121.0417,120.9217,121.0117,1984.0
2016-12-27 14:00:00,121.01,121.12,120.94,121.12,2200.0,120.9917,121.1017,120.9217,121.1017,2200.0
2016-12-27 14:10:00,121.17,121.38,121.15,121.36,4052.0,121.1517,121.3616,121.1317,121.3416,4052.0
2016-12-27 14:20:00,121.36,121.36,121.36,121.36,400.0,121.3416,121.3416,121.3416,121.3416,400.0
2016-12-27 14:30:00,121.44,121.51,121.43,121.45,1256.0,121.4216,121.4916,121.4116,121.4316,1256.0
2016-12-27 14:40:00,121.51,121.51,121.51,121.51,200.0,121.4916,121.4916,121.4916,121.4916,200.0
2016-12-27 14:50:00,121.46,121.56,121.45,121.56,1600.0,121.4416,121.5416,121.4316,121.5416,1600.0
2016-12-27 15:00:00,121.56,121.56,121.56,121.56,0.0,121.5416,121.5416,121.5416,121.5416,0.0
2016-12-27 15:10:00,121.54,121.54,121.36,121.36,800.0,121.5216,121.5216,121.3416,121.3416,800.0
2016-12-27 15:20:00,121.45,121.46,121.45,121.46,400.0,121.4316,121.4416,121.4316,121.4416,400.0
2016-12-27 15:30:00,121.44,121.44,121.33,121.39,1830.0,121.4216,121.4216,121.3116,121.3716,1830.0
2016-12-27 15:40:00,121.4,121.51,121.36,121.45,2500.0,121.3816,121.4916,121.3416,121.4316,2500.0
2016-12-27 15:50:00,121.44,121.55,121.35,121.39,17008.0,121.4216,121.5316,121.3316,121.3716,17008.0
2016-12-28 09:30:00,121.72,122.22,119.64,121.87,1151.0,121.7016,122.2015,119.6219,121.8515,1151.0
2016-12-28 09:40:00,120.44,120.75,120.44,120.75,200.0,120.4218,120.7317,120.4218,120.7317,200.0
2016-12-28 09:50:00,120.93,120.93,120.4,120.4,400.0,120.9117,120.9117,120.3818,120.3818,400.0
2016-12-28 10:00:00,120.68,120.93,120.52,120.93,2800.0,120.6617,120.9117,120.5018,120.9117,2800.0
2016-12-28 10:10:00,121.05,121.05,120.87,120.97,1300.0,121.0317,121.0317,120.8517,120.9517,1300.0
2016-12-28 10:20:00,120.8,120.94,120.6,120.94,600.0,120.7817,120.9217,120.5817,120.9217,600.0
2016-12-28 10:30:00,120.74,121.14,120.74,121.05,2460.0,120.7217,121.1217,120.7217,121.0317,2460.0
2016-12-28 10:40:00,120.95,120.95,120.75,120.92,1019.0,120.9317,120.9317,120.7317,120.9017,1019.0
2016-12-28 10:50:00,121.04,121.04,120.87,120.88,300.0,121.0217,121.0217,120.8517,120.8617,300.0
2016-12-28 11:00:00,120.96,120.96,120.81,120.83,1100.0,120.9417,120.9417,120.7917,120.8117,1100.0
2016-12-28 11:10:00,120.83,120.83,120.46,120.64,2805.0,120.8117,120.8117,120.4418,120.6217,2805.0
2016-12-28 11:20:00,120.61,120.98,120.52,120.98,2400.0,120.5917,120.9617,120.5018,120.9617,2400.0
2016-12-28 11:30:00,120.85,120.85,120.69,120.69,1100.0,120.8317,120.8317,120.6717,120.6717,1100.0
2016-12-28 11:40:00,120.64,120.73,120.54,120.64,2090.0,120.6217,120.7117,120.5218,120.6217,2090.0
2016-12-28 11:50:00,120.44,120.5,120.0,120.01,4146.0,120.4218,120.4818,119.9818,119.9918,4146.0
2016-12-28 12:00:00,120.02,120.02,119.84,120.02,3000.0,120.0018,120.0018,119.8219,120.0018,3000.0
2016-12-28 12:10:00,120.0,120.0,119.8,119.8,800.0,119.9818,119.9818,119.7819,119.7819,800.0
2016-12-28 12:20:00,119.8,119.82,119.68,119.76,900.0,119.7819,119.8019,119.6619,119.7419,900.0
2016-12-28 12:30:00,119.76,119.76,119.76,119.76,100.0,119.7419,119.7419,119.7419,119.7419,100.0
2016-12-28 12:40:00,119.7,119.7,119.63,119.63,725.0,119.6819,119.6819,119.6119,119.6119,725.0
2016-12-28 12:50:00,119.61,119.61,119.61,119.61,100.0,119.5919,119.5919,119.5919,119.5919,100.0
2016-12-28 13:00:00,119.69,119.76,119.56,119.76,3688.0,119.6719,119.7419,119.5419,119.7419,3688.0
2016-12-28 13:10:00,119.67,119.67,119.67,119.67,100.0,119.6519,119.6519,119.6519,119.6519,100.0
2016-12-28 13:20:00,119.83,119.84,119.83,119.84,500.0,119.8119,119.8219,119.8119,119.8219,500.0
2016-12-28 13:30:00,119.77,119.77,119.76,119.76,400.0,119.7519,119.7519,119.7419,119.7419,400.0
2016-12-28 13:40:00,119.68,119.69,119.57,119.57,1001.0,119.6619,119.6719,119.5519,119.5519,1001.0
2016-12-28 13:50:00,119.53,119.58,119.5,119.5,1000.0,119.5119,119.5619,119.4819,119.4819,1000.0
2016-12-28 14:00:00,119.51,119.64,119.51,119.64,1600.0,119.4919,119.6219,119.4919,119.6219,1600.0
2016-12-28 14:10:00,119.57,119.57,119.44,119.44,700.0,119.5519,119.5519,119.4219,119.4219,700.0
2016-12-28 14:20:00,119.35,119.43,119.3,119.41,1062.0,119.3319,119.4119,119.2819,119.3919,1062.0
2016-12-28 14:30:00,119.42,119.46,119.4,119.4,600.0,119.4019,119.4419,119.3819,119.3819,600.0
2016-12-28 14:40:00,119.34,119.34,119.28,119.28,600.0,119.3219,119.3219,119.2619,119.2619,600.0
2016-12-28 14:50:00,119.28,119.28,119.18,119.25,1500.0,119.2619,119.2619,119.162,119.2319,1500.0
2016-12-28 15:00:00,119.29,119.46,119.25,119.45,2888.0,119.2719,119.4419,119.2319,119.4319,2888.0
2016-12-28 15:10:00,119.45,119.45,119.42,119.44,1091.0,119.4319,119.4319,119.4019,119.4219,1091.0
2016-12-28 15:20:00,119.44,119.68,119.44,119.56,1495.0,119.4219,119.6619,119.4219,119.5419,1495.0
2016-12-28 15:30:00,119.55,119.55,119.4,119.4,1600.0,119.5319,119.5319,119.3819,119.3819,1600.0
2016-12-28 15:40:00,119.38,119.39,119.26,119.32,7057.0,119.3619,119.3719,119.2419,119.3019,7057.0
2016-12-28 15:50:00,119.33,119.42,119.27,119.34,14296.0,119.3119,119.4019,119.2519,119.3219,14296.0
2016-12-29 09:30:00,119.28,119.28,118.07,119.27,653.0,119.2619,119.2619,118.0521,119.2519,653.0
2016-12-29 09:40:00,119.93,120.83,119.74,120.27,900.0,119.9118,120.8117,119.7219,120.2518,900.0
2016-12-29 09:50:00,120.38,120.38,119.69,119.72,1400.0,120.3618,120.3618,119.6719,119.7019,1400.0
2016-12-29 10:00:00,120.08,120.14,120.01,120.01,800.0,120.0618,120.1218,119.9918,119.9918,800.0
2016-12-29 10:10:00,119.76,120.0,119.76,120.0,1900.0,119.7419,119.9818,119.7419,119.9818,1900.0
2016-12-29 10:20:00,120.0,120.13,119.9,119.9,1100.0,119.9818,120.1118,119.8818,119.8818,1100.0
2016-12-29 10:30:00,119.8,119.8,119.56,119.58,1500.0,119.7819,119.7819,119.5419,119.5619,1500.0
2016-12-29 10:40:00,119.49,119.49,119.43,119.47,619.0,119.4719,119.4719,119.4119,119.4519,619.0
2016-12-29 10:50:00,119.41,119.41,119.12,119.24,1213.0,119.3919,119.3919,119.102,119.2219,1213.0
2016-12-29 11:00:00,119.29,119.29,119.14,119.14,1826.0,119.2719,119.2719,119.122,119.122,1826.0
2016-12-29 11:10:00,119.17,119.62,119.17,119.43,6100.0,119.152,119.6019,119.152,119.4119,6100.0
2016-12-29 11:20:00,119.48,119.57,119.37,119.57,2600.0,119.4619,119.5519,119.3519,119.5519,2600.0
2016-12-29 11:30:00,119.62,119.62,119.49,119.49,1100.0,119.6019,119.6019,119.4719,119.4719,1100.0
2016-12-29 11:40:00,119.47,119.61,119.46,119.61,700.0,119.4519,119.5919,119.4419,119.5919,700.0
2016-12-29 11:50:00,119.5,119.55,119.38,119.5,3131.0,119.4819,119.5319,119.3619,119.4819,3131.0
2016-12-29 12:00:00,119.5,119.5,119.49,119.49,409.0,119.4819,119.4819,119.4719,119.4719,409.0
2016-12-29 12:10:00,119.41,119.6,119.4,119.6,1003.0,119.3919,119.5819,119.3819,119.5819,1003.0
2016-12-29 12:20:00,119.77,119.79,119.77,119.79,200.0,119.7519,119.7719,119.7519,119.7719,200.0
2016-12-29 12:30:00,119.71,119.71,119.71,119.71,100.0,119.6919,119.6919,119.6919,119.6919,100.0
2016-12-29 12:40:00,119.65,119.78,119.65,119.78,300.0,119.6319,119.7619,119.6319,119.7619,300.0
2016-12-29 12:50:00,119.75,119.75,119.74,119.74,200.0,119.7319,119.7319,119.7219,119.7219,200.0
2016-12-29 13:00:00,119.63,119.64,119.63,119.64,200.0,119.6119,119.6219,119.6119,119.6219,200.0
2016-12-29 13:10:00,119.57,119.57,119.56,119.57,100.0,119.5519,119.5519,119.5419,119.5519,100.0
2016-12-29 13:20:00,119.55,119.65,119.55,119.65,800.0,119.5319,119.6319,119.5319,119.6319,800.0
2016-12-29 13:30:00,119.65,119.68,119.57,119.66,813.0,119.6319,119.6619,119.5519,119.6419,813.0
2016-12-29 13:40:00,119.65,119.75,119.65,119.74,2132.0,119.6319,119.7319,119.6319,119.7219,2132.0
2016-12-29 13:50:00,119.77,119.8,119.69,119.7,1100.0,119.7519,119.7819,119.6719,119.6819,1100.0
2016-12-29 14:00:00,119.73,120.0,119.73,120.0,400.0,119.7119,119.9818,119.7119,119.9818,400.0
2016-12-29 14:10:00,119.89,120.01,119.85,119.92,1725.0,119.8718,119.9918,119.8319,119.9018,1725.0
2016-12-29 14:20:00,120.01,120.1,119.95,119.98,1711.0,119.9918,120.0818,119.9318,119.9618,1711.0
2016-12-29 14:30:00,120.0,120.07,119.95,120.07,2004.0,119.9818,120.0518,119.9318,120.0518,2004.0
2016-12-29 14:40:00,120.13,120.14,120.13,120.13,200.0,120.1118,120.1218,120.1118,120.1118,200.0
2016-12-29 14:50:00,120.18,120.24,120.14,120.14,1000.0,120.1618,120.2218,120.1218,120.1218,1000.0
2016-12-29 15:00:00,120.1,120.1,119.98,120.04,1301.0,120.0818,120.0818,119.9618,120.0218,1301.0
2016-12-29 15:10:00,120.06,120.12,120.06,120.11,600.0,120.0418,120.1018,120.0418,120.0918,600.0
2016-12-29 15:20:00,120.08,120.13,120.08,120.1,1105.0,120.0618,120.1118,120.0618,120.0818,1105.0
2016-12-29 15:30:00,120.15,120.22,120.13,120.2,1427.0,120.1318,120.2018,120.1118,120.1818,1427.0
2016-12-29 15:40:00,120.25,120.35,120.25,120.35,900.0,120.2318,120.3318,120.2318,120.3318,900.0
2016-12-29 15:50:00,120.35,120.54,120.27,120.53,7389.0,120.3318,120.5218,120.2518,120.5118,7389.0
2016-12-30 09:30:00,121.07,121.07,121.07,121.07,339.0,121.0517,121.0517,121.0517,121.0517,339.0
2016-12-30 09:40:00,121.07,121.07,121.07,121.07,0.0,121.0517,121.0517,121.0517,121.0517,0.0
2016-12-30 09:50:00,119.72,119.76,118.94,119.4,800.0,119.7019,119.7419,118.922,119.3819,800.0
2016-12-30 10:00:00,119.1,119.44,118.86,119.44,1130.0,119.082,119.4219,118.842,119.4219,1130.0
2016-12-30 10:10:00,119.44,119.44,119.44,119.44,0.0,119.4219,119.4219,119.4219,119.4219,0.0
2016-12-30 10:20:00,119.27,119.36,118.99,118.99,1100.0,119.2519,119.3419,118.972,118.972,1100.0
2016-12-30 10:30:00,119.1,119.35,119.1,119.24,2000.0,119.082,119.3319,119.082,119.2219,2000.0
2016-12-30 10:40:00,118.99,118.99,118.98,118.98,200.0,118.972,118.972,118.962,118.962,200.0
2016-12-30 10:50:00,119.11,119.34,119.03,119.04,1400.0,119.092,119.3219,119.012,119.022,1400.0
2016-12-30 11:00:00,119.12,119.19,119.12,119.19,902.0,119.102,119.172,119.102,119.172,902.0
2016-12-30 11:10:00,119.23,119.34,119.2,119.34,600.0,119.2119,119.3219,119.182,119.3219,600.0
2016-12-30 11:20:00,119.41,119.75,119.36,119.75,6461.0,119.3919,119.7319,119.3419,119.7319,6461.0
2016-12-30 11:30:00,119.89,119.98,119.54,119.87,8757.0,119.8718,119.9618,119.5219,119.8519,8757.0
2016-12-30 11:40:00,119.94,120.44,119.88,120.44,4107.0,119.9218,120.4218,119.8619,120.4218,4107.0
2016-12-30 11:50:00,120.21,120.21,120.21,120.21,100.0,120.1918,120.1918,120.1918,120.1918,100.0
2016-12-30 12:00:00,120.1,120.1,119.89,119.93,1400.0,120.0818,120.0818,119.8718,119.9118,1400.0
2016-12-30 12:10:00,120.06,120.23,120.06,120.23,1500.0,120.0418,120.2118,120.0418,120.2118,1500.0
2016-12-30 12:20:00,120.17,120.26,120.15,120.26,400.0,120.1518,120.2418,120.1318,120.2418,400.0
2016-12-30 12:30:00,120.15,120.19,120.02,120.18,900.0,120.1318,120.1718,120.0018,120.1618,900.0
2016-12-30 12:40:00,120.18,120.18,120.05,120.09,500.0,120.1618,120.1618,120.0318,120.0718,500.0
2016-12-30 12:50:00,120.05,120.07,119.95,120.06,1200.0,120.0318,120.0518,119.9318,120.0418,1200.0
2016-12-30 13:00:00,119.98,120.0,119.91,120.0,700.0,119.9618,119.9818,119.8918,119.9818,700.0
2016-12-30 13:10:00,119.92,120.15,119.92,120.08,1000.0,119.9018,120.1318,119.9018,120.0618,1000.0
2016-12-30 13:20:00,120.17,120.22,120.04,120.19,1100.0,120.1518,120.2018,120.0218,120.1718,1100.0
2016-12-30 13:30:00,120.15,120.15,119.94,119.94,1200.0,120.1318,120.1318,119.9218,119.9218,1200.0
2016-12-30 13:40:00,119.95,119.95,119.85,119.85,600.0,119.9318,119.9318,119.8319,119.8319,600.0
2016-12-30 13:50:00,119.86,120.03,119.86,119.98,1708.0,119.8419,120.0118,119.8419,119.9618,1708.0
2016-12-30 14:00:00,119.94,119.94,119.7,119.84,1700.0,119.9218,119.9218,119.6819,119.8219,1700.0
2016-12-30 14:10:00,119.69,119.8,119.61,119.68,900.0,119.6719,119.7819,119.5919,119.6619,900.0
2016-12-30 14:20:00,119.75,119.8,119.63,119.63,1900.0,119.7319,119.7819,119.6119,119.6119,1900.0
2016-12-30 14:30:00,119.53,119.66,119.5,119.66,800.0,119.5119,119.6419,119.4819,119.6419,800.0
2016-12-30 14:40:00,119.7,119.7,119.64,119.64,600.0,119.6819,119.6819,119.6219,119.6219,600.0
2016-12-30 14:50:00,119.62,119.62,119.35,119.44,1250.0,119.6019,119.6019,119.3319,119.4219,1250.0
2016-12-30 15:00:00,119.39,119.48,119.36,119.39,900.0,119.3719,119.4619,119.3419,119.3719,900.0
2016-12-30 15:10:00,119.4,119.52,119.4,119.45,1306.0,119.3819,119.5019,119.3819,119.4319,1306.0
2016-12-30 15:20:00,119.38,119.38,119.32,119.35,600.0,119.3619,119.3619,119.3019,119.3319,600.0
2016-12-30 15:30:00,119.35,119.43,119.26,119.26,4123.0,119.3319,119.4119,119.2419,119.2419,4123.0
2016-12-30 15:40:00,119.26,119.26,119.0,119.1,5428.0,119.2419,119.2419,118.982,119.082,5428.0
2016-12-30 15:50:00,119.02,119.24,118.86,119.2,16266.0,119.002,119.2219,118.842,119.182,16266.0
2017-01-03 09:30:00,119.82,119.94,119.26,119.27,2195.0,119.8019,119.9218,119.2419,119.2519,2195.0
2017-01-03 09:40:00,119.32,119.82,119.29,119.75,3695.0,119.3019,119.8019,119.2719,119.7319,3695.0
2017-01-03 09:50:00,119.63,119.75,119.23,119.43,7924.0,119.6119,119.7319,119.2119,119.4119,7924.0
2017-01-03 10:00:00,119.44,120.15,119.2,120.15,5420.0,119.4219,120.1318,119.182,120.1318,5420.0
2017-01-03 10:10:00,120.17,120.17,119.72,119.72,2600.0,120.1518,120.1518,119.7019,119.7019,2600.0
2017-01-03 10:20:00,119.61,119.86,119.61,119.64,2000.0,119.5919,119.8419,119.5919,119.6219,2000.0
2017-01-03 10:30:00,119.62,119.62,119.22,119.35,2600.0,119.6019,119.6019,119.202,119.3319,2600.0
2017-01-03 10:40:00,119.38,119.59,119.31,119.37,5023.0,119.3619,119.5719,119.2919,119.3519,5023.0
2017-01-03 10:50:00,119.42,119.63,119.26,119.41,6800.0,119.4019,119.6119,119.2419,119.3919,6800.0
2017-01-03 11:00:00,119.33,119.88,119.23,119.88,3200.0,119.3119,119.8619,119.2119,119.8619,3200.0
2017-01-03 11:10:00,119.85,119.85,119.48,119.48,4000.0,119.8319,119.8319,119.4619,119.4619,4000.0
2017-01-03 11:20:00,119.53,119.81,119.47,119.75,3900.0,119.5119,119.7919,119.4519,119.7319,3900.0
2017-01-03 11:30:00,119.65,119.73,119.3,119.34,2813.0,119.6319,119.7119,119.2819,119.3219,2813.0
2017-01-03 11:40:00,119.22,119.32,118.95,119.12,4303.0,119.202,119.3019,118.932,119.102,4303.0
2017-01-03 11:50:00,119.18,119.49,119.17,119.49,1550.0,119.162,119.4719,119.152,119.4719,1550.0
2017-01-03 12:00:00,119.54,119.54,119.35,119.53,3600.0,119.5219,119.5219,119.3319,119.5119,3600.0
2017-01-03 12:10:00,119.51,119.79,119.51,119.76,5626.0,119.4919,119.7719,119.4919,119.7419,5626.0
2017-01-03 12:20:00,119.66,119.69,119.49,119.53,2774.0,119.6419,119.6719,119.4719,119.5119,2774.0
2017-01-03 12:30:00,119.45,119.52,119.44,119.45,1600.0,119.4319,119.5019,119.4219,119.4319,1600.0
2017-01-03 12:40:00,119.5,119.54,119.32,119.48,3737.0,119.4819,119.5219,119.3019,119.4619,3737.0
2017-01-03 12:50:00,119.46,119.47,119.37,119.43,1172.0,119.4419,119.4519,119.3519,119.4119,1172.0
2017-01-03 13:00:00,119.43,119.45,119.31,119.37,1400.0,119.4119,119.4319,119.2919,119.3519,1400.0
2017-01-03 13:10:00,119.38,119.53,119.36,119.5,3400.0,119.3619,119.5119,119.3419,119.4819,3400.0
2017-01-03 13:20:00,119.61,119.82,119.61,119.7,2818.0,119.5919,119.8019,119.5919,119.6819,2818.0
2017-01-03 13:30:00,119.65,119.65,119.41,119.42,2600.0,119.6319,119.6319,119.3919,119.4019,2600.0
2017-01-03 13:40:00,119.44,119.61,119.39,119.58,3748.0,119.4219,119.5919,119.3719,119.5619,3748.0
2017-01-03 13:50:00,119.55,119.61,119.47,119.58,1905.0,119.5319,119.5919,119.4519,119.5619,1905.0
2017-01-03 14:00:00,119.65,119.75,119.6,119.67,2211.0,119.6319,119.7319,119.5819,119.6519,2211.0
2017-01-03 14:10:00,119.72,119.78,119.68,119.71,1600.0,119.7019,119.7619,119.6619,119.6919,1600.0
2017-01-03 14:20:00,119.74,119.74,119.57,119.69,900.0,119.7219,119.7219,119.5519,119.6719,900.0
2017-01-03 14:30:00,119.6,119.65,119.5,119.56,2939.0,119.5819,119.6319,119.4819,119.5419,2939.0
2017-01-03 14:40:00,119.51,119.65,119.5,119.54,3772.0,119.4919,119.6319,119.4819,119.5219,3772.0
2017-01-03 14:50:00,119.51,119.59,119.51,119.54,3003.0,119.4919,119.5719,119.4919,119.5219,3003.0
2017-01-03 15:00:00,119.56,119.82,119.55,119.82,3990.0,119.5419,119.8019,119.5319,119.8019,3990.0
2017-01-03 15:10:00,119.81,119.96,119.75,119.96,3404.0,119.7919,119.9418,119.7319,119.9418,3404.0
2017-01-03 15:20:00,119.98,119.98,119.85,119.85,4308.0,119.9618,119.9618,119.8319,119.8319,4308.0
2017-01-03 15:30:00,119.86,119.96,119.81,119.96,7593.0,119.8419,119.9418,119.7919,119.9418,7593.0
2017-01-03 15:40:00,119.98,120.28,119.98,120.28,5400.0,119.9618,120.2618,119.9618,120.2618,5400.0
2017-01-03 15:50:00,120.28,120.35,120.1,120.19,15139.0,120.2618,120.3318,120.0818,120.1718,15139.0
2017-01-04 09:30:00,120.89,121.38,120.83,121.36,3287.0,120.8717,121.3616,120.8117,121.3416,3287.0
2017-01-04 09:40:00,121.36,121.53,121.06,121.37,1100.0,121.3416,121.5116,121.0417,121.3516,1100.0
2017-01-04 09:50:00,121.36,121.36,120.93,121.29,1400.0,121.3416,121.3416,120.9117,121.2716,1400.0
2017-01-04 10:00:00,121.38,121.49,121.23,121.23,1700.0,121.3616,121.4716,121.2116,121.2116,1700.0
2017-01-04 10:10:00,121.26,121.29,121.07,121.29,2000.0,121.2416,121.2716,121.0517,121.2716,2000.0
2017-01-04 10:20:00,121.3,121.39,121.28,121.39,1400.0,121.2816,121.3716,121.2616,121.3716,1400.0
2017-01-04 10:30:00,121.34,121.34,121.13,121.2,2200.0,121.3216,121.3216,121.1117,121.1817,2200.0
2017-01-04 10:40:00,121.2,121.34,121.2,121.34,5219.0,121.1817,121.3216,121.1817,121.3216,5219.0
2017-01-04 10:50:00,121.34,121.48,121.31,121.31,2297.0,121.3216,121.4616,121.2916,121.2916,2297.0
2017-01-04 11:00:00,121.46,121.68,121.31,121.59,6070.0,121.4416,121.6616,121.2916,121.5716,6070.0
2017-01-04 11:10:00,121.69,121.69,121.4,121.53,1400.0,121.6716,121.6716,121.3816,121.5116,1400.0
2017-01-04 11:20:00,121.56,121.77,121.52,121.76,2820.0,121.5416,121.7516,121.5016,121.7416,2820.0
2017-01-04 11:30:00,121.94,122.17,121.94,122.14,500.0,121.9215,122.1515,121.9215,122.1215,500.0
2017-01-04 11:40:00,122.17,122.29,122.03,122.27,3294.0,122.1515,122.2715,122.0115,122.2515,3294.0
2017-01-04 11:50:00,122.27,122.52,122.18,122.46,5300.0,122.2515,122.5015,122.1615,122.4415,5300.0
2017-01-04 12:00:00,122.36,122.53,122.36,122.53,600.0,122.3415,122.5114,122.3415,122.5114,600.0
2017-01-04 12:10:00,122.53,122.53,122.44,122.52,400.0,122.5114,122.5114,122.4215,122.5015,400.0
2017-01-04 12:20:00,122.53,122.65,122.44,122.53,1650.0,122.5114,122.6314,122.4215,122.5114,1650.0
2017-01-04 12:30:00,122.53,122.54,122.53,122.54,200.0,122.5114,122.5214,122.5114,122.5214,200.0
2017-01-04 12:40:00,122.59,122.81,122.59,122.69,6838.0,122.5714,122.7914,122.5714,122.6714,6838.0
2017-01-04 12:50:00,122.69,122.7,122.38,122.54,3800.0,122.6714,122.6814,122.3615,122.5214,3800.0
2017-01-04 13:00:00,122.32,122.43,122.16,122.23,2700.0,122.3015,122.4115,122.1415,122.2115,2700.0
2017-01-04 13:10:00,122.12,122.21,122.06,122.06,2185.0,122.1015,122.1915,122.0415,122.0415,2185.0
2017-01-04 13:20:00,122.07,122.12,122.06,122.11,1780.0,122.0515,122.1015,122.0415,122.0915,1780.0
2017-01-04 13:30:00,122.11,122.12,121.99,122.09,3126.0,122.0915,122.1015,121.9715,122.0715,3126.0
2017-01-04 13:40:00,122.11,122.32,122.1,122.32,5406.0,122.0915,122.3015,122.0815,122.3015,5406.0
2017-01-04 13:50:00,122.4,122.4,122.35,122.35,970.0,122.3815,122.3815,122.3315,122.3315,970.0
2017-01-04 14:00:00,122.42,122.48,122.41,122.48,1868.0,122.4015,122.4615,122.3915,122.4615,1868.0
2017-01-04 14:10:00,122.49,122.78,122.49,122.77,1474.0,122.4715,122.7614,122.4715,122.7514,1474.0
2017-01-04 14:20:00,122.81,123.19,122.79,123.1,4902.0,122.7914,123.1713,122.7714,123.0814,4902.0
2017-01-04 14:30:00,123.18,123.24,123.06,123.23,2500.0,123.1614,123.2213,123.0414,123.2113,2500.0
2017-01-04 14:40:00,123.15,123.15,122.78,122.78,2864.0,123.1314,123.1314,122.7614,122.7614,2864.0
2017-01-04 14:50:00,122.85,123.09,122.78,123.09,1816.0,122.8314,123.0714,122.7614,123.0714,1816.0
2017-01-04 15:00:00,123.1,123.49,123.06,123.48,4509.0,123.0814,123.4713,123.0414,123.4613,4509.0
2017-01-04 15:10:00,123.48,123.49,123.26,123.48,3764.0,123.4613,123.4713,123.2413,123.4613,3764.0
2017-01-04 15:20:00,123.38,123.5,123.29,123.5,5899.0,123.3613,123.4813,123.2713,123.4813,5899.0
2017-01-04 15:30:00,123.49,123.8,123.44,123.8,7516.0,123.4713,123.7813,123.4213,123.7813,7516.0
2017-01-04 15:40:00,123.8,123.87,123.27,123.4,11727.0,123.7813,123.8512,123.2513,123.3813,11727.0
2017-01-04 15:50:00,123.33,123.53,123.28,123.51,26767.0,123.3113,123.5113,123.2613,123.4913,26767.0
2017-01-05 09:30:00,123.38,123.38,120.6,122.3,1876.0,123.3613,123.3613,120.5817,122.2815,1876.0
2017-01-05 09:40:00,122.7,123.32,122.4,122.73,2255.0,122.6814,123.3013,122.3815,122.7114,2255.0
2017-01-05 09:50:00,122.81,123.48,122.81,122.88,1883.0,122.7914,123.4613,122.7914,122.8614,1883.0
2017-01-05 10:00:00,123.27,123.78,123.25,123.41,1500.0,123.2513,123.7613,123.2313,123.3913,1500.0
2017-01-05 10:10:00,123.65,124.24,123.64,123.99,6100.0,123.6313,124.2212,123.6213,123.9712,6100.0
2017-01-05 10:20:00,124.06,124.29,123.98,124.13,2600.0,124.0412,124.2712,123.9612,124.1112,2600.0
2017-01-05 10:30:00,124.16,124.22,124.13,124.21,1125.0,124.1412,124.2012,124.1112,124.1912,1125.0
2017-01-05 10:40:00,124.21,124.56,124.21,124.48,1684.0,124.1912,124.5411,124.1912,124.4612,1684.0
2017-01-05 10:50:00,124.51,124.51,124.29,124.29,600.0,124.4911,124.4911,124.2712,124.2712,600.0
2017-01-05 11:00:00,124.26,124.42,123.88,123.92,1808.0,124.2412,124.4012,123.8612,123.9012,1808.0
2017-01-05 11:10:00,123.76,124.01,123.76,124.01,800.0,123.7413,123.9912,123.7413,123.9912,800.0
2017-01-05 11:20:00,124.0,124.0,123.67,123.67,1100.0,123.9812,123.9812,123.6513,123.6513,1100.0
2017-01-05 11:30:00,123.77,123.81,123.52,123.52,818.0,123.7513,123.7913,123.5013,123.5013,818.0
2017-01-05 11:40:00,123.52,123.57,123.14,123.16,2944.0,123.5013,123.5513,123.1214,123.1414,2944.0
2017-01-05 11:50:00,123.16,123.16,123.16,123.16,100.0,123.1414,123.1414,123.1414,123.1414,100.0
2017-01-05 12:00:00,123.07,123.16,122.72,122.91,2100.0,123.0514,123.1414,122.7014,122.8914,2100.0
2017-01-05 12:10:00,122.8,122.83,122.43,122.74,4500.0,122.7814,122.8114,122.4115,122.7214,4500.0
2017-01-05 12:20:00,123.14,123.27,123.11,123.11,1772.0,123.1214,123.2513,123.0914,123.0914,1772.0
2017-01-05 12:30:00,123.13,123.13,123.03,123.06,1700.0,123.1114,123.1114,123.0114,123.0414,1700.0
2017-01-05 12:40:00,123.06,123.14,122.97,123.12,700.0,123.0414,123.1214,122.9514,123.1014,700.0
2017-01-05 12:50:00,123.0,123.17,122.82,123.0,7400.0,122.9814,123.1514,122.8014,122.9814,7400.0
2017-01-05 13:00:00,123.04,123.12,123.02,123.02,3400.0,123.0214,123.1014,123.0014,123.0014,3400.0
2017-01-05 13:10:00,123.1,123.1,123.09,123.09,2217.0,123.0814,123.0814,123.0714,123.0714,2217.0
2017-01-05 13:20:00,123.09,123.1,122.99,122.99,1945.0,123.0714,123.0814,122.9714,122.9714,1945.0
2017-01-05 13:30:00,122.97,123.1,122.94,123.1,2333.0,122.9514,123.0814,122.9214,123.0814,2333.0
2017-01-05 13:40:00,123.03,123.04,122.89,122.97,959.0,123.0114,123.0214,122.8714,122.9514,959.0
2017-01-05 13:50:00,122.88,122.95,122.78,122.95,1300.0,122.8614,122.9314,122.7614,122.9314,1300.0
2017-01-05 14:00:00,122.98,123.06,122.92,123.05,1750.0,122.9614,123.0414,122.9014,123.0314,1750.0
2017-01-05 14:10:00,123.08,123.23,123.04,123.14,800.0,123.0614,123.2113,123.0214,123.1214,800.0
2017-01-05 14:20:00,123.17,123.17,122.91,123.04,3534.0,123.1514,123.1514,122.8914,123.0214,3534.0
2017-01-05 14:30:00,123.0,123.02,123.0,123.02,400.0,122.9814,123.0014,122.9814,123.0014,400.0
2017-01-05 14:40:00,122.97,122.97,122.92,122.93,400.0,122.9514,122.9514,122.9014,122.9114,400.0
2017-01-05 14:50:00,122.93,123.11,122.77,122.88,1900.0,122.9114,123.0914,122.7514,122.8614,1900.0
2017-01-05 15:00:00,123.0,123.23,122.98,123.23,1400.0,122.9814,123.2113,122.9614,123.2113,1400.0
2017-01-05 15:10:00,123.21,123.22,123.05,123.05,2101.0,123.1913,123.2013,123.0314,123.0314,2101.0
2017-01-05 15:20:00,123.07,123.24,123.0,123.15,4412.0,123.0514,123.2213,122.9814,123.1314,4412.0
2017-01-05 15:30:00,123.21,123.25,123.09,123.17,1400.0,123.1913,123.2313,123.0714,123.1514,1400.0
2017-01-05 15:40:00,123.15,123.19,123.02,123.02,4007.0,123.1314,123.1713,123.0014,123.0014,4007.0
2017-01-05 15:50:00,123.02,123.18,122.92,122.92,8714.0,123.0014,123.1614,122.9014,122.9014,8714.0
2017-01-06 09:30:00,123.22,123.22,122.95,123.11,1674.0,123.2013,123.2013,122.9314,123.0914,1674.0
2017-01-06 09:40:00,123.33,123.98,123.33,123.94,1343.0,123.3113,123.9612,123.3113,123.9212,1343.0
2017-01-06 09:50:00,123.71,123.73,123.56,123.61,1095.0,123.6913,123.7113,123.5413,123.5913,1095.0
2017-01-06 10:00:00,123.59,123.71,123.18,123.18,2349.0,123.5713,123.6913,123.1614,123.1614,2349.0
2017-01-06 10:10:00,123.18,123.18,122.82,122.82,2885.0,123.1614,123.1614,122.8014,122.8014,2885.0
2017-01-06 10:20:00,122.85,123.27,122.82,123.27,9500.0,122.8314,123.2513,122.8014,123.2513,9500.0
2017-01-06 10:30:00,123.13,123.2,122.97,122.98,600.0,123.1114,123.1813,122.9514,122.9614,600.0
2017-01-06 10:40:00,122.82,122.93,122.73,122.88,3900.0,122.8014,122.9114,122.7114,122.8614,3900.0
2017-01-06 10:50:00,122.64,123.12,122.56,122.64,6100.0,122.6214,123.1014,122.5414,122.6214,6100.0
2017-01-06 11:00:00,122.65,122.65,122.07,122.07,6372.0,122.6314,122.6314,122.0515,122.0515,6372.0
2017-01-06 11:10:00,122.02,122.24,121.97,122.11,1700.0,122.0015,122.2215,121.9515,122.0915,1700.0
2017-01-06 11:20:00,122.09,122.25,121.94,122.03,3306.0,122.0715,122.2315,121.9215,122.0115,3306.0
2017-01-06 11:30:00,121.96,122.13,121.94,121.95,2700.0,121.9415,122.1115,121.9215,121.9315,2700.0
2017-01-06 11:40:00,121.94,122.02,121.77,121.87,2087.0,121.9215,122.0015,121.7516,121.8515,2087.0
2017-01-06 11:50:00,121.85,121.91,121.66,121.77,3653.0,121.8316,121.8915,121.6416,121.7516,3653.0
2017-01-06 12:00:00,121.87,122.1,121.86,122.04,12286.0,121.8515,122.0815,121.8416,122.0215,12286.0
2017-01-06 12:10:00,122.04,122.05,121.75,121.86,25745.0,122.0215,122.0315,121.7316,121.8416,25745.0
2017-01-06 12:20:00,122.0,122.0,121.79,121.98,2800.0,121.9815,121.9815,121.7716,121.9615,2800.0
2017-01-06 12:30:00,122.11,123.08,122.1,122.99,5300.0,122.0915,123.0614,122.0815,122.9714,5300.0
2017-01-06 12:40:00,123.09,123.37,123.09,123.34,2035.0,123.0714,123.3513,123.0714,123.3213,2035.0
2017-01-06 12:50:00,123.34,123.34,123.14,123.14,900.0,123.3213,123.3213,123.1214,123.1214,900.0
2017-01-06 13:00:00,123.15,123.52,123.15,123.52,1600.0,123.1314,123.5013,123.1314,123.5013,1600.0
2017-01-06 13:10:00,123.5,123.68,123.5,123.68,1000.0,123.4813,123.6613,123.4813,123.6613,1000.0
2017-01-06 13:20:00,123.73,123.73,123.31,123.33,5300.0,123.7113,123.7113,123.2913,123.3113,5300.0
2017-01-06 13:30:00,123.23,123.38,123.16,123.34,2898.0,123.2113,123.3613,123.1414,123.3213,2898.0
2017-01-06 13:40:00,123.26,123.33,122.98,122.98,2400.0,123.2413,123.3113,122.9614,122.9614,2400.0
2017-01-06 13:50:00,123.03,123.03,122.57,122.69,5407.0,123.0114,123.0114,122.5514,122.6714,5407.0
2017-01-06 14:00:00,122.67,122.93,122.6,122.93,2460.0,122.6514,122.9114,122.5814,122.9114,2460.0
2017-01-06 14:10:00,122.98,122.98,122.95,122.95,300.0,122.9614,122.9614,122.9314,122.9314,300.0
2017-01-06 14:20:00,122.81,123.0,122.7,122.78,1200.0,122.7914,122.9814,122.6814,122.7614,1200.0
2017-01-06 14:30:00,122.79,122.95,122.73,122.95,1800.0,122.7714,122.9314,122.7114,122.9314,1800.0
2017-01-06 14:40:00,122.95,123.13,122.9,122.9,3521.0,122.9314,123.1114,122.8814,122.8814,3521.0
2017-01-06 14:50:00,122.88,123.05,122.86,122.96,2800.0,122.8614,123.0314,122.8414,122.9414,2800.0
2017-01-06 15:00:00,122.92,123.15,122.92,122.99,2530.0,122.9014,123.1314,122.9014,122.9714,2530.0
2017-01-06 15:10:00,122.9,123.13,122.82,122.82,3000.0,122.8814,123.1114,122.8014,122.8014,3000.0
2017-01-06 15:20:00,122.82,122.84,122.69,122.8,2900.0,122.8014,122.8214,122.6714,122.7814,2900.0
2017-01-06 15:30:00,122.7,122.99,122.7,122.81,4641.0,122.6814,122.9714,122.6814,122.7914,4641.0
2017-01-06 15:40:00,122.82,123.05,122.82,122.92,6436.0,122.8014,123.0314,122.8014,122.9014,6436.0
2017-01-06 15:50:00,122.87,122.97,122.46,122.5,19277.0,122.8514,122.9514,122.4415,122.4815,19277.0
2017-01-09 09:30:00,121.74,122.45,121.7,121.79,2391.0,121.7216,122.4315,121.6816,121.7716,2391.0
2017-01-09 09:40:00,122.31,122.31,121.0,121.0,4020.0,122.2915,122.2915,120.9817,120.9817,4020.0
2017-01-09 09:50:00,121.14,121.62,121.13,121.17,3616.0,121.1217,121.6016,121.1117,121.1517,3616.0
2017-01-09 10:00:00,121.28,121.77,121.06,121.44,44876.0,121.2616,121.7516,121.0417,121.4216,44876.0
2017-01-09 10:10:00,121.76,122.1,121.7,122.07,1900.0,121.7416,122.0815,121.6816,122.0515,1900.0
2017-01-09 10:20:00,122.07,122.59,121.94,122.48,8850.0,122.0515,122.5714,121.9215,122.4615,8850.0
2017-01-09 10:30:00,122.48,122.61,122.13,122.46,5150.0,122.4615,122.5914,122.1115,122.4415,5150.0
2017-01-09 10:40:00,122.48,122.64,122.15,122.24,3800.0,122.4615,122.6214,122.1315,122.2215,3800.0
2017-01-09 10:50:00,122.2,122.7,122.2,122.32,5678.0,122.1815,122.6814,122.1815,122.3015,5678.0
2017-01-09 11:00:00,122.32,122.32,122.13,122.13,620.0,122.3015,122.3015,122.1115,122.1115,620.0
2017-01-09 11:10:00,122.19,122.2,121.91,121.93,1600.0,122.1715,122.1815,121.8915,121.9115,1600.0
2017-01-09 11:20:00,122.06,122.24,121.77,121.88,3804.0,122.0415,122.2215,121.7516,121.8615,3804.0
2017-01-09 11:30:00,121.94,122.01,121.76,121.96,5661.0,121.9215,121.9915,121.7416,121.9415,5661.0
2017-01-09 11:40:00,121.97,122.12,121.78,122.06,5100.0,121.9515,122.1015,121.7616,122.0415,5100.0
2017-01-09 11:50:00,122.12,122.26,122.07,122.1,4600.0,122.1015,122.2415,122.0515,122.0815,4600.0
2017-01-09 12:00:00,122.11,122.45,122.05,122.18,1800.0,122.0915,122.4315,122.0315,122.1615,1800.0
2017-01-09 12:10:00,122.18,122.19,122.08,122.09,3700.0,122.1615,122.1715,122.0615,122.0715,3700.0
2017-01-09 12:20:00,122.09,122.28,122.07,122.27,5242.0,122.0715,122.2615,122.0515,122.2515,5242.0
2017-01-09 12:30:00,122.2,122.28,122.15,122.19,16650.0,122.1815,122.2615,122.1315,122.1715,16650.0
2017-01-09 12:40:00,122.25,122.37,122.2,122.2,9800.0,122.2315,122.3515,122.1815,122.1815,9800.0
2017-01-09 12:50:00,122.15,122.26,122.06,122.06,3527.0,122.1315,122.2415,122.0415,122.0415,3527.0
2017-01-09 13:00:00,122.07,122.1,121.81,121.81,3333.0,122.0515,122.0815,121.7916,121.7916,3333.0
2017-01-09 13:10:00,121.87,121.87,121.67,121.79,2076.0,121.8515,121.8515,121.6516,121.7716,2076.0
2017-01-09 13:20:00,121.82,121.82,121.63,121.63,1300.0,121.8016,121.8016,121.6116,121.6116,1300.0
2017-01-09 13:30:00,121.56,121.56,121.28,121.37,1900.0,121.5416,121.5416,121.2616,121.3516,1900.0
2017-01-09 13:40:00,121.38,121.62,121.38,121.62,1100.0,121.3616,121.6016,121.3616,121.6016,1100.0
2017-01-09 13:50:00,121.59,121.59,121.4,121.45,2320.0,121.5716,121.5716,121.3816,121.4316,2320.0
2017-01-09 14:00:00,121.45,121.49,121.26,121.36,14802.0,121.4316,121.4716,121.2416,121.3416,14802.0
2017-01-09 14:10:00,121.32,121.41,121.13,121.24,9805.0,121.3016,121.3916,121.1117,121.2216,9805.0
2017-01-09 14:20:00,121.17,121.56,121.17,121.36,2865.0,121.1517,121.5416,121.1517,121.3416,2865.0
2017-01-09 14:30:00,121.34,121.57,121.28,121.37,3300.0,121.3216,121.5516,121.2616,121.3516,3300.0
2017-01-09 14:40:00,121.39,121.68,121.39,121.54,8644.0,121.3716,121.6616,121.3716,121.5216,8644.0
2017-01-09 14:50:00,121.53,121.95,121.48,121.95,7600.0,121.5116,121.9315,121.4616,121.9315,7600.0
2017-01-09 15:00:00,122.0,122.0,121.74,121.77,5785.0,121.9815,121.9815,121.7216,121.7516,5785.0
2017-01-09 15:10:00,121.75,121.82,121.7,121.71,1700.0,121.7316,121.8016,121.6816,121.6916,1700.0
2017-01-09 15:20:00,121.71,121.71,121.61,121.7,5000.0,121.6916,121.6916,121.5916,121.6816,5000.0
2017-01-09 15:30:00,121.7,121.78,121.68,121.78,7458.0,121.6816,121.7616,121.6616,121.7616,7458.0
2017-01-09 15:40:00,121.78,122.03,121.78,121.85,12760.0,121.7616,122.0115,121.7616,121.8316,12760.0
2017-01-09 15:50:00,121.83,121.9,121.51,121.53,20688.0,121.8116,121.8815,121.4916,121.5116,20688.0
2017-01-10 09:30:00,121.36,122.11,121.14,122.06,4697.0,121.3416,122.0915,121.1217,122.0415,4697.0
2017-01-10 09:40:00,121.7,121.99,121.5,121.87,1450.0,121.6816,121.9715,121.4816,121.8515,1450.0
2017-01-10 09:50:00,121.87,122.2,121.87,121.94,3341.0,121.8515,122.1815,121.8515,121.9215,3341.0
2017-01-10 10:00:00,122.05,122.11,122.05,122.11,600.0,122.0315,122.0915,122.0315,122.0915,600.0
2017-01-10 10:10:00,122.03,122.03,121.22,121.22,5863.0,122.0115,122.0115,121.2016,121.2016,5863.0
2017-01-10 10:20:00,121.08,121.14,120.78,121.0,6200.0,121.0617,121.1217,120.7617,120.9817,6200.0
2017-01-10 10:30:00,121.37,121.79,121.37,121.79,800.0,121.3516,121.7716,121.3516,121.7716,800.0
2017-01-10 10:40:00,121.8,121.8,121.55,121.79,3707.0,121.7816,121.7816,121.5316,121.7716,3707.0
2017-01-10 10:50:00,121.98,122.3,121.98,122.04,2100.0,121.9615,122.2815,121.9615,122.0215,2100.0
2017-01-10 11:00:00,122.3,122.57,122.2,122.27,5206.0,122.2815,122.5514,122.1815,122.2515,5206.0
2017-01-10 11:10:00,122.28,122.79,122.28,122.5,3298.0,122.2615,122.7714,122.2615,122.4815,3298.0
2017-01-10 11:20:00,122.64,122.74,122.53,122.62,4506.0,122.6214,122.7214,122.5114,122.6014,4506.0
2017-01-10 11:30:00,122.66,122.66,122.23,122.23,700.0,122.6414,122.6414,122.2115,122.2115,700.0
2017-01-10 11:40:00,122.37,122.73,122.37,122.59,2503.0,122.3515,122.7114,122.3515,122.5714,2503.0
2017-01-10 11:50:00,122.67,122.83,122.66,122.66,2600.0,122.6514,122.8114,122.6414,122.6414,2600.0
2017-01-10 12:00:00,122.76,122.79,122.19,122.25,18408.0,122.7414,122.7714,122.1715,122.2315,18408.0
2017-01-10 12:10:00,122.17,122.22,122.15,122.21,640.0,122.1515,122.2015,122.1315,122.1915,640.0
2017-01-10 12:20:00,122.05,122.05,121.94,121.96,900.0,122.0315,122.0315,121.9215,121.9415,900.0
2017-01-10 12:30:00,121.97,122.25,121.84,122.25,2500.0,121.9515,122.2315,121.8216,122.2315,2500.0
2017-01-10 12:40:00,122.29,122.29,122.14,122.14,1200.0,122.2715,122.2715,122.1215,122.1215,1200.0
2017-01-10 12:50:00,122.03,122.08,122.03,122.08,500.0,122.0115,122.0615,122.0115,122.0615,500.0
2017-01-10 13:00:00,121.97,121.98,121.76,121.76,1600.0,121.9515,121.9615,121.7416,121.7416,1600.0
2017-01-10 13:10:00,121.68,121.82,121.52,121.54,2300.0,121.6616,121.8016,121.5016,121.5216,2300.0
2017-01-10 13:20:00,121.53,121.53,121.24,121.44,2306.0,121.5116,121.5116,121.2216,121.4216,2306.0
2017-01-10 13:30:00,121.47,121.68,121.47,121.68,1900.0,121.4516,121.6616,121.4516,121.6616,1900.0
2017-01-10 13:40:00,121.68,121.72,121.46,121.46,2561.0,121.6616,121.7016,121.4416,121.4416,2561.0
2017-01-10 13:50:00,121.46,121.65,121.46,121.64,2570.0,121.4416,121.6316,121.4416,121.6216,2570.0
2017-01-10 14:00:00,121.5,121.56,121.41,121.56,1395.0,121.4816,121.5416,121.3916,121.5416,1395.0
2017-01-10 14:10:00,121.56,121.74,121.56,121.66,3754.0,121.5416,121.7216,121.5416,121.6416,3754.0
2017-01-10 14:20:00,121.62,121.66,121.26,121.27,1600.0,121.6016,121.6416,121.2416,121.2516,1600.0
2017-01-10 14:30:00,121.27,121.33,121.11,121.11,1422.0,121.2516,121.3116,121.0917,121.0917,1422.0
2017-01-10 14:40:00,121.12,121.26,121.09,121.09,2700.0,121.1017,121.2416,121.0717,121.0717,2700.0
2017-01-10 14:50:00,121.05,121.25,121.01,121.25,4486.0,121.0317,121.2316,120.9917,121.2316,4486.0
2017-01-10 15:00:00,121.37,121.67,121.36,121.63,4146.0,121.3516,121.6516,121.3416,121.6116,4146.0
2017-01-10 15:10:00,121.63,121.72,121.53,121.59,6724.0,121.6116,121.7016,121.5116,121.5716,6724.0
2017-01-10 15:20:00,121.62,121.88,121.6,121.88,7062.0,121.6016,121.8615,121.5816,121.8615,7062.0
2017-01-10 15:30:00,121.83,122.21,121.81,122.21,5591.0,121.8116,122.1915,121.7916,122.1915,5591.0
2017-01-10 15:40:00,122.21,122.21,121.7,121.78,10976.0,122.1915,122.1915,121.6816,121.7616,10976.0
2017-01-10 15:50:00,121.76,122.11,121.74,122.04,28213.0,121.7416,122.0915,121.7216,122.0215,28213.0
2017-01-11 09:30:00,121.97,122.03,121.54,121.54,363.0,121.9515,122.0115,121.5216,121.5216,363.0
2017-01-11 09:40:00,122.13,122.87,122.13,122.87,900.0,122.1115,122.8514,122.1115,122.8514,900.0
2017-01-11 09:50:00,122.84,122.93,122.52,122.93,2948.0,122.8214,122.9114,122.5015,122.9114,2948.0
2017-01-11 10:00:00,122.76,122.99,122.48,122.99,8179.0,122.7414,122.9714,122.4615,122.9714,8179.0
2017-01-11 10:10:00,122.92,122.92,122.91,122.92,200.0,122.9014,122.9014,122.8914,122.9014,200.0
2017-01-11 10:20:00,122.9,123.26,122.9,123.26,2359.0,122.8814,123.2413,122.8814,123.2413,2359.0
2017-01-11 10:30:00,123.27,123.52,123.19,123.36,2155.0,123.2513,123.5013,123.1713,123.3413,2155.0
2017-01-11 10:40:00,123.44,123.44,123.19,123.23,700.0,123.4213,123.4213,123.1713,123.2113,700.0
2017-01-11 10:50:00,123.09,123.09,122.89,122.99,1739.0,123.0714,123.0714,122.8714,122.9714,1739.0
2017-01-11 11:00:00,122.78,123.02,122.6,123.02,1082.0,122.7614,123.0014,122.5814,123.0014,1082.0
2017-01-11 11:10:00,122.9,122.97,122.67,122.97,1437.0,122.8814,122.9514,122.6514,122.9514,1437.0
2017-01-11 11:20:00,122.8,123.04,122.28,122.28,3000.0,122.7814,123.0214,122.2615,122.2615,3000.0
2017-01-11 11:30:00,121.99,122.16,121.79,122.12,1470.0,121.9715,122.1415,121.7716,122.1015,1470.0
2017-01-11 11:40:00,122.02,122.16,122.02,122.11,880.0,122.0015,122.1415,122.0015,122.0915,880.0
2017-01-11 11:50:00,122.42,122.5,122.13,122.45,4150.0,122.4015,122.4815,122.1115,122.4315,4150.0
2017-01-11 12:00:00,122.79,122.79,122.5,122.59,1618.0,122.7714,122.7714,122.4815,122.5714,1618.0
2017-01-11 12:10:00,122.48,122.64,122.45,122.56,2037.0,122.4615,122.6214,122.4315,122.5414,2037.0
2017-01-11 12:20:00,122.49,122.64,122.43,122.64,1500.0,122.4715,122.6214,122.4115,122.6214,1500.0
2017-01-11 12:30:00,122.49,122.56,122.49,122.56,700.0,122.4715,122.5414,122.4715,122.5414,700.0
2017-01-11 12:40:00,122.56,122.56,122.56,122.56,100.0,122.5414,122.5414,122.5414,122.5414,100.0
2017-01-11 12:50:00,122.58,122.76,122.57,122.76,900.0,122.5614,122.7414,122.5514,122.7414,900.0
2017-01-11 13:00:00,122.81,122.82,122.69,122.82,3300.0,122.7914,122.8014,122.6714,122.8014,3300.0
2017-01-11 13:10:00,122.81,122.81,122.63,122.65,1200.0,122.7914,122.7914,122.6114,122.6314,1200.0
2017-01-11 13:20:00,122.68,122.82,122.61,122.66,1000.0,122.6614,122.8014,122.5914,122.6414,1000.0
2017-01-11 13:30:00,122.59,122.89,122.5,122.86,1700.0,122.5714,122.8714,122.4815,122.8414,1700.0
2017-01-11 13:40:00,122.9,122.9,122.88,122.88,700.0,122.8814,122.8814,122.8614,122.8614,700.0
2017-01-11 13:50:00,122.87,123.14,122.87,123.14,2008.0,122.8514,123.1214,122.8514,123.1214,2008.0
2017-01-11 14:00:00,123.12,123.12,123.02,123.12,400.0,123.1014,123.1014,123.0014,123.1014,400.0
2017-01-11 14:10:00,123.01,123.04,122.94,123.04,1800.0,122.9914,123.0214,122.9214,123.0214,1800.0
2017-01-11 14:20:00,123.08,123.12,122.85,122.85,1446.0,123.0614,123.1014,122.8314,122.8314,1446.0
2017-01-11 14:30:00,123.02,123.08,123.02,123.08,1200.0,123.0014,123.0614,123.0014,123.0614,1200.0
2017-01-11 14:40:00,123.05,123.05,122.95,122.95,700.0,123.0314,123.0314,122.9314,122.9314,700.0
2017-01-11 14:50:00,122.71,122.71,122.51,122.51,900.0,122.6914,122.6914,122.4915,122.4915,900.0
2017-01-11 15:00:00,122.51,122.93,122.51,122.93,2211.0,122.4915,122.9114,122.4915,122.9114,2211.0
2017-01-11 15:10:00,122.85,122.9,122.85,122.9,800.0,122.8314,122.8814,122.8314,122.8814,800.0
2017-01-11 15:20:00,123.08,123.18,122.94,123.18,800.0,123.0614,123.1614,122.9214,123.1614,800.0
2017-01-11 15:30:00,123.03,123.03,122.84,122.89,3972.0,123.0114,123.0114,122.8214,122.8714,3972.0
2017-01-11 15:40:00,123.02,123.02,122.71,122.72,5254.0,123.0014,123.0014,122.6914,122.7014,5254.0
2017-01-11 15:50:00,122.75,122.96,122.67,122.72,15341.0,122.7314,122.9414,122.6514,122.7014,15341.0
2017-01-12 09:30:00,122.2,123.1,121.9,122.2,969.0,122.1815,123.0814,121.8815,122.1815,969.0
2017-01-12 09:40:00,121.81,122.14,121.67,122.14,1722.0,121.7916,122.1215,121.6516,122.1215,1722.0
2017-01-12 09:50:00,122.27,122.71,121.94,122.01,2100.0,122.2515,122.6914,121.9215,121.9915,2100.0
2017-01-12 10:00:00,122.01,122.01,121.29,121.33,4600.0,121.9915,121.9915,121.2716,121.3116,4600.0
2017-01-12 10:10:00,121.38,121.38,120.82,120.99,2887.0,121.3616,121.3616,120.8017,120.9717,2887.0
2017-01-12 10:20:00,120.83,121.01,120.83,121.0,2400.0,120.8117,120.9917,120.8117,120.9817,2400.0
2017-01-12 10:30:00,121.21,121.46,120.94,121.05,1539.0,121.1916,121.4416,120.9217,121.0317,1539.0
2017-01-12 10:40:00,121.19,121.38,121.19,121.37,800.0,121.1717,121.3616,121.1717,121.3516,800.0
2017-01-12 10:50:00,121.28,121.45,121.27,121.45,1882.0,121.2616,121.4316,121.2516,121.4316,1882.0
2017-01-12 11:00:00,121.27,121.34,121.13,121.34,2900.0,121.2516,121.3216,121.1117,121.3216,2900.0
2017-01-12 11:10:00,121.34,121.51,121.19,121.44,800.0,121.3216,121.4916,121.1717,121.4216,800.0
2017-01-12 11:20:00,121.22,121.55,121.19,121.55,1100.0,121.2016,121.5316,121.1717,121.5316,1100.0
2017-01-12 11:30:00,121.55,121.55,121.32,121.32,200.0,121.5316,121.5316,121.3016,121.3016,200.0
2017-01-12 11:40:00,121.33,121.34,121.28,121.28,700.0,121.3116,121.3216,121.2616,121.2616,700.0
2017-01-12 11:50:00,121.37,121.37,121.21,121.21,500.0,121.3516,121.3516,121.1916,121.1916,500.0
2017-01-12 12:00:00,121.35,121.53,121.35,121.45,1850.0,121.3316,121.5116,121.3316,121.4316,1850.0
2017-01-12 12:10:00,121.58,121.76,121.58,121.76,1187.0,121.5616,121.7416,121.5616,121.7416,1187.0
2017-01-12 12:20:00,121.79,121.86,121.79,121.86,500.0,121.7716,121.8416,121.7716,121.8416,500.0
2017-01-12 12:30:00,121.86,121.89,121.8,121.89,663.0,121.8416,121.8715,121.7816,121.8715,663.0
2017-01-12 12:40:00,121.89,121.89,121.68,121.68,828.0,121.8715,121.8715,121.6616,121.6616,828.0
2017-01-12 12:50:00,121.82,121.88,121.74,121.74,500.0,121.8016,121.8615,121.7216,121.7216,500.0
2017-01-12 13:00:00,121.74,121.74,121.74,121.74,0.0,121.7216,121.7216,121.7216,121.7216,0.0
2017-01-12 13:10:00,121.85,121.97,121.73,121.83,3700.0,121.8316,121.9515,121.7116,121.8116,3700.0
2017-01-12 13:20:00,121.74,121.84,121.71,121.84,1339.0,121.7216,121.8216,121.6916,121.8216,1339.0
2017-01-12 13:30:00,121.87,122.1,121.74,122.01,4273.0,121.8515,122.0815,121.7216,121.9915,4273.0
2017-01-12 13:40:00,122.17,122.18,122.03,122.18,2000.0,122.1515,122.1615,122.0115,122.1615,2000.0
2017-01-12 13:50:00,122.29,122.29,122.24,122.24,1400.0,122.2715,122.2715,122.2215,122.2215,1400.0
2017-01-12 14:00:00,122.27,122.31,122.23,122.23,1500.0,122.2515,122.2915,122.2115,122.2115,1500.0
2017-01-12 14:10:00,122.23,122.48,122.23,122.48,1500.0,122.2115,122.4615,122.2115,122.4615,1500.0
2017-01-12 14:20:00,122.44,122.54,122.35,122.36,893.0,122.4215,122.5214,122.3315,122.3415,893.0
2017-01-12 14:30:00,122.6,122.91,122.6,122.78,2800.0,122.5814,122.8914,122.5814,122.7614,2800.0
2017-01-12 14:40:00,122.83,122.83,122.74,122.74,1607.0,122.8114,122.8114,122.7214,122.7214,1607.0
2017-01-12 14:50:00,122.71,122.71,122.49,122.61,3900.0,122.6914,122.6914,122.4715,122.5914,3900.0
2017-01-12 15:00:00,122.61,122.65,122.3,122.3,2884.0,122.5914,122.6314,122.2815,122.2815,2884.0
2017-01-12 15:10:00,122.43,122.58,122.39,122.47,2000.0,122.4115,122.5614,122.3715,122.4515,2000.0
2017-01-12 15:20:00,122.56,122.59,122.46,122.51,2900.0,122.5414,122.5714,122.4415,122.4915,2900.0
2017-01-12 15:30:00,122.51,122.78,122.51,122.78,4250.0,122.4915,122.7614,122.4915,122.7614,4250.0
2017-01-12 15:40:00,122.81,122.87,122.67,122.77,4233.0,122.7914,122.8514,122.6514,122.7514,4233.0
2017-01-12 15:50:00,122.8,122.94,122.79,122.91,7823.0,122.7814,122.9214,122.7714,122.8914,7823.0
2017-01-13 09:30:00,123.09,123.98,123.09,123.96,1905.0,123.0714,123.9612,123.0714,123.9412,1905.0
2017-01-13 09:40:00,123.96,124.87,123.91,124.74,4400.0,123.9412,124.8511,123.8912,124.7211,4400.0
2017-01-13 09:50:00,124.73,124.73,124.44,124.45,2600.0,124.7111,124.7111,124.4212,124.4312,2600.0
2017-01-13 10:00:00,124.44,124.68,124.41,124.68,8254.0,124.4212,124.6611,124.3912,124.6611,8254.0
2017-01-13 10:10:00,124.67,124.69,124.67,124.68,500.0,124.6511,124.6711,124.6511,124.6611,500.0
2017-01-13 10:20:00,124.68,125.0,124.68,124.99,3184.0,124.6611,124.9811,124.6611,124.9711,3184.0
2017-01-13 10:30:00,125.06,125.29,125.06,125.21,835.0,125.0411,125.271,125.0411,125.191,835.0
2017-01-13 10:40:00,125.3,125.3,125.12,125.21,900.0,125.281,125.281,125.1011,125.191,900.0
2017-01-13 10:50:00,125.24,125.29,124.99,125.02,6089.0,125.221,125.271,124.9711,125.0011,6089.0
2017-01-13 11:00:00,125.0,125.0,124.71,124.76,1970.0,124.9811,124.9811,124.6911,124.7411,1970.0
2017-01-13 11:10:00,124.78,124.78,124.59,124.59,1850.0,124.7611,124.7611,124.5711,124.5711,1850.0
2017-01-13 11:20:00,124.53,124.8,124.36,124.75,5451.0,124.5111,124.7811,124.3412,124.7311,5451.0
2017-01-13 11:30:00,124.68,124.83,124.68,124.74,3099.0,124.6611,124.8111,124.6611,124.7211,3099.0
2017-01-13 11:40:00,124.75,124.75,124.59,124.65,1500.0,124.7311,124.7311,124.5711,124.6311,1500.0
2017-01-13 11:50:00,124.65,124.78,124.62,124.67,5000.0,124.6311,124.7611,124.6011,124.6511,5000.0
2017-01-13 12:00:00,124.68,124.88,124.68,124.88,694.0,124.6611,124.8611,124.6611,124.8611,694.0
2017-01-13 12:10:00,124.88,124.88,124.61,124.61,1100.0,124.8611,124.8611,124.5911,124.5911,1100.0
2017-01-13 12:20:00,124.62,124.62,124.38,124.45,1300.0,124.6011,124.6011,124.3612,124.4312,1300.0
2017-01-13 12:30:00,124.54,124.68,124.54,124.68,387.0,124.5211,124.6611,124.5211,124.6611,387.0
2017-01-13 12:40:00,124.76,124.82,124.71,124.82,600.0,124.7411,124.8011,124.6911,124.8011,600.0
2017-01-13 12:50:00,124.81,124.93,124.8,124.93,1100.0,124.7911,124.9111,124.7811,124.9111,1100.0
2017-01-13 13:00:00,124.95,124.95,124.84,124.84,2600.0,124.9311,124.9311,124.8211,124.8211,2600.0
2017-01-13 13:10:00,124.89,124.89,124.89,124.89,200.0,124.8711,124.8711,124.8711,124.8711,200.0
2017-01-13 13:20:00,124.87,124.95,124.87,124.89,600.0,124.8511,124.9311,124.8511,124.8711,600.0
2017-01-13 13:30:00,124.88,124.91,124.72,124.72,800.0,124.8611,124.8911,124.7011,124.7011,800.0
2017-01-13 13:40:00,124.72,124.76,124.61,124.66,1620.0,124.7011,124.7411,124.5911,124.6411,1620.0
2017-01-13 13:50:00,124.67,124.85,124.64,124.81,1200.0,124.6511,124.8311,124.6211,124.7911,1200.0
2017-01-13 14:00:00,124.68,124.84,124.68,124.83,1400.0,124.6611,124.8211,124.6611,124.8111,1400.0
2017-01-13 14:10:00,124.76,124.82,124.62,124.81,3084.0,124.7411,124.8011,124.6011,124.7911,3084.0
2017-01-13 14:20:00,124.81,124.87,124.73,124.78,2110.0,124.7911,124.8511,124.7111,124.7611,2110.0
2017-01-13 14:30:00,124.78,124.78,124.75,124.78,500.0,124.7611,124.7611,124.7311,124.7611,500.0
2017-01-13 14:40:00,124.78,124.78,124.78,124.78,0.0,124.7611,124.7611,124.7611,124.7611,0.0
2017-01-13 14:50:00,124.8,124.88,124.8,124.83,1000.0,124.7811,124.8611,124.7811,124.8111,1000.0
2017-01-13 15:00:00,124.83,124.83,124.73,124.73,900.0,124.8111,124.8111,124.7111,124.7111,900.0
2017-01-13 15:10:00,124.73,124.73,124.7,124.71,920.0,124.7111,124.7111,124.6811,124.6911,920.0
2017-01-13 15:20:00,124.68,124.71,124.63,124.64,1010.0,124.6611,124.6911,124.6111,124.6211,1010.0
2017-01-13 15:30:00,124.64,124.8,124.59,124.79,3567.0,124.6211,124.7811,124.5711,124.7711,3567.0
2017-01-13 15:40:00,124.73,124.89,124.73,124.74,3800.0,124.7111,124.8711,124.7111,124.7211,3800.0
2017-01-13 15:50:00,124.75,124.84,124.65,124.72,9486.0,124.7311,124.8211,124.6311,124.7011,9486.0
2017-01-17 09:30:00,123.97,124.0,123.85,123.99,2049.0,123.9512,123.9812,123.8312,123.9712,2049.0
2017-01-17 09:40:00,123.99,123.99,123.43,123.57,400.0,123.9712,123.9712,123.4113,123.5513,400.0
2017-01-17 09:50:00,123.85,123.88,123.58,123.84,2338.0,123.8312,123.8612,123.5613,123.8213,2338.0
2017-01-17 10:00:00,124.0,124.02,123.76,124.02,2250.0,123.9812,124.0012,123.7413,124.0012,2250.0
2017-01-17 10:10:00,124.3,124.37,124.3,124.34,700.0,124.2812,124.3512,124.2812,124.3212,700.0
2017-01-17 10:20:00,124.34,124.4,124.12,124.18,1400.0,124.3212,124.3812,124.1012,124.1612,1400.0
2017-01-17 10:30:00,124.2,124.82,124.15,124.75,5673.0,124.1812,124.8011,124.1312,124.7311,5673.0
2017-01-17 10:40:00,124.73,124.92,124.52,124.52,2500.0,124.7111,124.9011,124.5011,124.5011,2500.0
2017-01-17 10:50:00,124.47,124.6,124.44,124.6,1166.0,124.4512,124.5811,124.4212,124.5811,1166.0
2017-01-17 11:00:00,124.6,124.66,124.59,124.59,600.0,124.5811,124.6411,124.5711,124.5711,600.0
2017-01-17 11:10:00,124.55,124.55,124.14,124.21,4848.0,124.5311,124.5311,124.1212,124.1912,4848.0
2017-01-17 11:20:00,124.25,124.25,124.16,124.16,2000.0,124.2312,124.2312,124.1412,124.1412,2000.0
2017-01-17 11:30:00,124.11,124.19,123.8,123.8,13701.0,124.0912,124.1712,123.7813,123.7813,13701.0
2017-01-17 11:40:00,123.88,123.88,123.75,123.78,3100.0,123.8612,123.8612,123.7313,123.7613,3100.0
2017-01-17 11:50:00,123.81,123.85,123.47,123.64,6176.0,123.7913,123.8312,123.4513,123.6213,6176.0
2017-01-17 12:00:00,123.56,123.94,123.55,123.75,7322.0,123.5413,123.9212,123.5313,123.7313,7322.0
2017-01-17 12:10:00,123.72,123.76,123.57,123.71,5975.0,123.7013,123.7413,123.5513,123.6913,5975.0
2017-01-17 12:20:00,123.7,123.7,123.48,123.7,1349.0,123.6813,123.6813,123.4613,123.6813,1349.0
2017-01-17 12:30:00,123.69,123.75,123.45,123.58,1742.0,123.6713,123.7313,123.4313,123.5613,1742.0
2017-01-17 12:40:00,123.58,123.59,123.49,123.49,800.0,123.5613,123.5713,123.4713,123.4713,800.0
2017-01-17 12:50:00,123.36,123.47,123.35,123.41,1084.0,123.3413,123.4513,123.3313,123.3913,1084.0
2017-01-17 13:00:00,123.38,123.47,123.37,123.47,1500.0,123.3613,123.4513,123.3513,123.4513,1500.0
2017-01-17 13:10:00,123.52,123.56,123.52,123.56,521.0,123.5013,123.5413,123.5013,123.5413,521.0
2017-01-17 13:20:00,123.53,123.53,123.34,123.34,1000.0,123.5113,123.5113,123.3213,123.3213,1000.0
2017-01-17 13:30:00,123.39,123.5,123.31,123.31,900.0,123.3713,123.4813,123.2913,123.2913,900.0
2017-01-17 13:40:00,123.3,123.34,123.1,123.12,1700.0,123.2813,123.3213,123.0814,123.1014,1700.0
2017-01-17 13:50:00,123.11,123.12,122.75,122.81,2800.0,123.0914,123.1014,122.7314,122.7914,2800.0
2017-01-17 14:00:00,122.82,123.05,122.8,123.0,2882.0,122.8014,123.0314,122.7814,122.9814,2882.0
2017-01-17 14:10:00,122.98,123.1,122.98,123.1,2078.0,122.9614,123.0814,122.9614,123.0814,2078.0
2017-01-17 14:20:00,123.01,123.01,122.62,122.64,1500.0,122.9914,122.9914,122.6014,122.6214,1500.0
2017-01-17 14:30:00,122.65,122.79,122.63,122.67,2537.0,122.6314,122.7714,122.6114,122.6514,2537.0
2017-01-17 14:40:00,122.67,122.86,122.67,122.73,2102.0,122.6514,122.8414,122.6514,122.7114,2102.0
2017-01-17 14:50:00,122.86,122.86,122.49,122.76,1900.0,122.8414,122.8414,122.4715,122.7414,1900.0
2017-01-17 15:00:00,122.77,122.77,122.6,122.7,906.0,122.7514,122.7514,122.5814,122.6814,906.0
2017-01-17 15:10:00,122.72,122.72,122.66,122.67,600.0,122.7014,122.7014,122.6414,122.6514,600.0
2017-01-17 15:20:00,122.67,122.87,122.67,122.77,2014.0,122.6514,122.8514,122.6514,122.7514,2014.0
2017-01-17 15:30:00,122.72,122.9,122.72,122.86,13368.0,122.7014,122.8814,122.7014,122.8414,13368.0
2017-01-17 15:40:00,122.86,122.95,122.82,122.84,4845.0,122.8414,122.9314,122.8014,122.8214,4845.0
2017-01-17 15:50:00,122.88,122.9,122.74,122.75,11076.0,122.8614,122.8814,122.7214,122.7314,11076.0
2017-01-18 09:30:00,123.43,123.43,122.89,122.89,817.0,123.4113,123.4113,122.8714,122.8714,817.0
2017-01-18 09:40:00,123.09,123.09,122.85,122.97,1200.0,123.0714,123.0714,122.8314,122.9514,1200.0
2017-01-18 09:50:00,122.95,123.73,122.95,123.73,2052.0,122.9314,123.7113,122.9314,123.7113,2052.0
2017-01-18 10:00:00,123.67,123.71,123.4,123.4,600.0,123.6513,123.6913,123.3813,123.3813,600.0
2017-01-18 10:10:00,123.72,123.78,123.31,123.54,2400.0,123.7013,123.7613,123.2913,123.5213,2400.0
2017-01-18 10:20:00,123.47,123.57,123.3,123.3,1000.0,123.4513,123.5513,123.2813,123.2813,1000.0
2017-01-18 10:30:00,123.04,123.31,123.04,123.29,1225.0,123.0214,123.2913,123.0214,123.2713,1225.0
2017-01-18 10:40:00,123.15,123.26,122.89,123.03,1600.0,123.1314,123.2413,122.8714,123.0114,1600.0
2017-01-18 10:50:00,122.98,123.98,122.71,123.88,9922.0,122.9614,123.9612,122.6914,123.8612,9922.0
2017-01-18 11:00:00,123.77,123.84,123.44,123.84,6500.0,123.7513,123.8213,123.4213,123.8213,6500.0
2017-01-18 11:10:00,124.02,124.05,123.64,123.68,14977.0,124.0012,124.0312,123.6213,123.6613,14977.0
2017-01-18 11:20:00,123.66,123.8,123.66,123.79,600.0,123.6413,123.7813,123.6413,123.7713,600.0
2017-01-18 11:30:00,123.92,124.07,123.9,124.07,2146.0,123.9012,124.0512,123.8812,124.0512,2146.0
2017-01-18 11:40:00,124.07,124.07,123.98,124.02,500.0,124.0512,124.0512,123.9612,124.0012,500.0
2017-01-18 11:50:00,123.99,124.0,123.77,123.77,2122.0,123.9712,123.9812,123.7513,123.7513,2122.0
2017-01-18 12:00:00,123.67,124.09,123.67,123.96,1700.0,123.6513,124.0712,123.6513,123.9412,1700.0
2017-01-18 12:10:00,123.89,123.98,123.89,123.89,1300.0,123.8712,123.9612,123.8712,123.8712,1300.0
2017-01-18 12:20:00,123.9,123.9,123.72,123.72,500.0,123.8812,123.8812,123.7013,123.7013,500.0
2017-01-18 12:30:00,123.86,123.86,123.7,123.77,1000.0,123.8412,123.8412,123.6813,123.7513,1000.0
2017-01-18 12:40:00,123.77,123.78,123.54,123.54,1560.0,123.7513,123.7613,123.5213,123.5213,1560.0
2017-01-18 12:50:00,123.43,123.47,123.35,123.35,400.0,123.4113,123.4513,123.3313,123.3313,400.0
2017-01-18 13:00:00,123.22,123.23,123.09,123.21,1300.0,123.2013,123.2113,123.0714,123.1913,1300.0
2017-01-18 13:10:00,123.05,123.05,123.04,123.04,800.0,123.0314,123.0314,123.0214,123.0214,800.0
2017-01-18 13:20:00,122.98,122.98,122.89,122.95,1100.0,122.9614,122.9614,122.8714,122.9314,1100.0
2017-01-18 13:30:00,122.95,123.01,122.93,123.0,700.0,122.9314,122.9914,122.9114,122.9814,700.0
2017-01-18 13:40:00,122.98,122.98,122.95,122.95,800.0,122.9614,122.9614,122.9314,122.9314,800.0
2017-01-18 13:50:00,122.95,122.97,122.92,122.92,1100.0,122.9314,122.9514,122.9014,122.9014,1100.0
2017-01-18 14:00:00,122.92,123.05,122.92,123.05,1499.0,122.9014,123.0314,122.9014,123.0314,1499.0
2017-01-18 14:10:00,123.05,123.19,122.96,123.19,2000.0,123.0314,123.1713,122.9414,123.1713,2000.0
2017-01-18 14:20:00,123.22,123.22,123.16,123.16,800.0,123.2013,123.2013,123.1414,123.1414,800.0
2017-01-18 14:30:00,123.08,123.09,123.06,123.06,1000.0,123.0614,123.0714,123.0414,123.0414,1000.0
2017-01-18 14:40:00,123.09,123.09,122.85,122.85,800.0,123.0714,123.0714,122.8314,122.8314,800.0
2017-01-18 14:50:00,122.9,123.1,122.81,123.02,2200.0,122.8814,123.0814,122.7914,123.0014,2200.0
2017-01-18 15:00:00,123.09,123.16,122.98,122.98,1900.0,123.0714,123.1414,122.9614,122.9614,1900.0
2017-01-18 15:10:00,122.98,123.04,122.8,122.85,2521.0,122.9614,123.0214,122.7814,122.8314,2521.0
2017-01-18 15:20:00,122.85,123.0,122.8,122.82,1400.0,122.8314,122.9814,122.7814,122.8014,1400.0
2017-01-18 15:30:00,122.83,122.96,122.78,122.88,2300.0,122.8114,122.9414,122.7614,122.8614,2300.0
2017-01-18 15:40:00,122.89,123.04,122.79,122.92,6470.0,122.8714,123.0214,122.7714,122.9014,6470.0
2017-01-18 15:50:00,122.92,123.12,122.92,123.02,9451.0,122.9014,123.1014,122.9014,123.0014,9451.0
2017-01-19 09:30:00,123.33,123.33,123.33,123.33,572.0,123.3113,123.3113,123.3113,123.3113,572.0
2017-01-19 09:40:00,123.61,123.61,122.7,122.92,6492.0,123.5913,123.5913,122.6814,122.9014,6492.0
2017-01-19 09:50:00,122.8,122.8,122.44,122.44,1400.0,122.7814,122.7814,122.4215,122.4215,1400.0
2017-01-19 10:00:00,122.44,122.94,122.36,122.72,2696.0,122.4215,122.9214,122.3415,122.7014,2696.0
2017-01-19 10:10:00,122.92,122.93,122.5,122.5,800.0,122.9014,122.9114,122.4815,122.4815,800.0
2017-01-19 10:20:00,122.5,122.5,122.25,122.25,600.0,122.4815,122.4815,122.2315,122.2315,600.0
2017-01-19 10:30:00,122.35,122.36,122.1,122.14,600.0,122.3315,122.3415,122.0815,122.1215,600.0
2017-01-19 10:40:00,122.3,122.41,122.16,122.16,1600.0,122.2815,122.3915,122.1415,122.1415,1600.0
2017-01-19 10:50:00,122.25,122.3,122.08,122.08,972.0,122.2315,122.2815,122.0615,122.0615,972.0
2017-01-19 11:00:00,122.18,122.18,121.6,121.7,2100.0,122.1615,122.1615,121.5816,121.6816,2100.0
2017-01-19 11:10:00,121.82,121.82,121.58,121.58,600.0,121.8016,121.8016,121.5616,121.5616,600.0
2017-01-19 11:20:00,121.79,122.4,121.76,122.34,7400.0,121.7716,122.3815,121.7416,122.3215,7400.0
2017-01-19 11:30:00,122.26,122.61,122.26,122.46,4800.0,122.2415,122.5914,122.2415,122.4415,4800.0
2017-01-19 11:40:00,122.45,122.54,122.22,122.53,1001.0,122.4315,122.5214,122.2015,122.5114,1001.0
2017-01-19 11:50:00,122.53,122.56,122.32,122.46,500.0,122.5114,122.5414,122.3015,122.4415,500.0
2017-01-19 12:00:00,122.53,122.54,122.37,122.48,5130.0,122.5114,122.5214,122.3515,122.4615,5130.0
2017-01-19 12:10:00,122.51,122.57,122.45,122.57,2210.0,122.4915,122.5514,122.4315,122.5514,2210.0
2017-01-19 12:20:00,122.5,122.56,122.39,122.56,2166.0,122.4815,122.5414,122.3715,122.5414,2166.0
2017-01-19 12:30:00,122.56,122.56,122.56,122.56,300.0,122.5414,122.5414,122.5414,122.5414,300.0
2017-01-19 12:40:00,122.48,122.51,122.36,122.41,4269.0,122.4615,122.4915,122.3415,122.3915,4269.0
2017-01-19 12:50:00,122.38,122.39,122.29,122.29,500.0,122.3615,122.3715,122.2715,122.2715,500.0
2017-01-19 13:00:00,122.4,122.51,122.3,122.51,2600.0,122.3815,122.4915,122.2815,122.4915,2600.0
2017-01-19 13:10:00,122.51,122.56,122.47,122.49,800.0,122.4915,122.5414,122.4515,122.4715,800.0
2017-01-19 13:20:00,122.46,122.49,122.46,122.48,400.0,122.4415,122.4715,122.4415,122.4615,400.0
2017-01-19 13:30:00,122.49,122.6,122.44,122.6,1200.0,122.4715,122.5814,122.4215,122.5814,1200.0
2017-01-19 13:40:00,122.62,122.68,122.6,122.68,600.0,122.6014,122.6614,122.5814,122.6614,600.0
2017-01-19 13:50:00,122.71,122.71,122.67,122.68,800.0,122.6914,122.6914,122.6514,122.6614,800.0
2017-01-19 14:00:00,122.64,122.73,122.46,122.5,2679.0,122.6214,122.7114,122.4415,122.4815,2679.0
2017-01-19 14:10:00,122.48,122.51,122.24,122.25,1400.0,122.4615,122.4915,122.2215,122.2315,1400.0
2017-01-19 14:20:00,122.31,122.52,122.31,122.46,2315.0,122.2915,122.5015,122.2915,122.4415,2315.0
2017-01-19 14:30:00,122.63,122.71,122.6,122.6,2700.0,122.6114,122.6914,122.5814,122.5814,2700.0
2017-01-19 14:40:00,122.78,122.78,122.63,122.69,1540.0,122.7614,122.7614,122.6114,122.6714,1540.0
2017-01-19 14:50:00,122.58,122.65,122.49,122.5,1110.0,122.5614,122.6314,122.4715,122.4815,1110.0
2017-01-19 15:00:00,122.44,122.52,122.42,122.42,1823.0,122.4215,122.5015,122.4015,122.4015,1823.0
2017-01-19 15:10:00,122.36,122.79,122.36,122.62,1960.0,122.3415,122.7714,122.3415,122.6014,1960.0
2017-01-19 15:20:00,122.63,122.68,122.55,122.6,1514.0,122.6114,122.6614,122.5314,122.5814,1514.0
2017-01-19 15:30:00,122.6,122.62,122.49,122.6,6169.0,122.5814,122.6014,122.4715,122.5814,6169.0
2017-01-19 15:40:00,122.6,122.66,122.51,122.55,4737.0,122.5814,122.6414,122.4915,122.5314,4737.0
2017-01-19 15:50:00,122.61,122.62,122.35,122.39,10605.0,122.5914,122.6014,122.3315,122.3715,10605.0
2017-01-20 09:30:00,122.86,123.89,122.86,123.87,8640.0,122.8414,123.8712,122.8414,123.8512,8640.0
2017-01-20 09:40:00,123.49,123.57,122.78,122.8,1500.0,123.4713,123.5513,122.7614,122.7814,1500.0
2017-01-20 09:50:00,122.76,123.49,122.76,123.48,1005.0,122.7414,123.4713,122.7414,123.4613,1005.0
2017-01-20 10:00:00,123.45,123.54,123.21,123.21,410.0,123.4313,123.5213,123.1913,123.1913,410.0
2017-01-20 10:10:00,123.21,123.33,122.98,122.98,500.0,123.1913,123.3113,122.9614,122.9614,500.0
2017-01-20 10:20:00,122.98,123.17,122.84,123.01,900.0,122.9614,123.1514,122.8214,122.9914,900.0
2017-01-20 10:30:00,123.09,123.25,122.88,123.12,2000.0,123.0714,123.2313,122.8614,123.1014,2000.0
2017-01-20 10:40:00,123.12,123.24,122.94,122.94,600.0,123.1014,123.2213,122.9214,122.9214,600.0
2017-01-20 10:50:00,123.0,123.0,122.76,122.99,1610.0,122.9814,122.9814,122.7414,122.9714,1610.0
2017-01-20 11:00:00,123.11,123.31,123.0,123.11,4756.0,123.0914,123.2913,122.9814,123.0914,4756.0
2017-01-20 11:10:00,123.15,123.15,122.68,122.96,6200.0,123.1314,123.1314,122.6614,122.9414,6200.0
2017-01-20 11:20:00,122.79,122.83,122.42,122.42,2900.0,122.7714,122.8114,122.4015,122.4015,2900.0
2017-01-20 11:30:00,122.44,122.44,122.26,122.26,1500.0,122.4215,122.4215,122.2415,122.2415,1500.0
2017-01-20 11:40:00,122.3,122.41,122.27,122.4,500.0,122.2815,122.3915,122.2515,122.3815,500.0
2017-01-20 11:50:00,122.4,122.63,122.4,122.63,1300.0,122.3815,122.6114,122.3815,122.6114,1300.0
2017-01-20 12:00:00,122.81,122.82,122.56,122.59,1400.0,122.7914,122.8014,122.5414,122.5714,1400.0
2017-01-20 12:10:00,122.71,122.92,122.59,122.66,1329.0,122.6914,122.9014,122.5714,122.6414,1329.0
2017-01-20 12:20:00,122.59,122.71,122.56,122.6,1900.0,122.5714,122.6914,122.5414,122.5814,1900.0
2017-01-20 12:30:00,122.56,122.56,122.52,122.52,200.0,122.5414,122.5414,122.5015,122.5015,200.0
2017-01-20 12:40:00,122.23,122.49,122.23,122.27,700.0,122.2115,122.4715,122.2115,122.2515,700.0
2017-01-20 12:50:00,122.38,122.38,122.21,122.21,500.0,122.3615,122.3615,122.1915,122.1915,500.0
2017-01-20 13:00:00,122.1,122.56,122.1,122.43,9475.0,122.0815,122.5414,122.0815,122.4115,9475.0
2017-01-20 13:10:00,122.59,122.85,122.59,122.84,750.0,122.5714,122.8314,122.5714,122.8214,750.0
2017-01-20 13:20:00,122.77,122.77,122.58,122.59,1150.0,122.7514,122.7514,122.5614,122.5714,1150.0
2017-01-20 13:30:00,122.64,122.64,122.64,122.64,100.0,122.6214,122.6214,122.6214,122.6214,100.0
2017-01-20 13:40:00,122.74,122.91,122.72,122.91,2200.0,122.7214,122.8914,122.7014,122.8914,2200.0
2017-01-20 13:50:00,122.93,122.93,122.91,122.91,800.0,122.9114,122.9114,122.8914,122.8914,800.0
2017-01-20 14:00:00,122.91,123.06,122.91,123.06,1952.0,122.8914,123.0414,122.8914,123.0414,1952.0
2017-01-20 14:10:00,123.05,123.14,122.89,122.93,2732.0,123.0314,123.1214,122.8714,122.9114,2732.0
2017-01-20 14:20:00,122.93,122.93,122.77,122.83,900.0,122.9114,122.9114,122.7514,122.8114,900.0
2017-01-20 14:30:00,122.89,122.96,122.89,122.92,700.0,122.8714,122.9414,122.8714,122.9014,700.0
2017-01-20 14:40:00,122.93,123.03,122.91,122.92,1452.0,122.9114,123.0114,122.8914,122.9014,1452.0
2017-01-20 14:50:00,122.92,122.97,122.92,122.97,500.0,122.9014,122.9514,122.9014,122.9514,500.0
2017-01-20 15:00:00,122.92,122.97,122.78,122.95,3678.0,122.9014,122.9514,122.7614,122.9314,3678.0
2017-01-20 15:10:00,122.89,122.99,122.8,122.8,1795.0,122.8714,122.9714,122.7814,122.7814,1795.0
2017-01-20 15:20:00,122.73,122.73,122.48,122.59,2000.0,122.7114,122.7114,122.4615,122.5714,2000.0
2017-01-20 15:30:00,122.59,122.67,122.53,122.67,4069.0,122.5714,122.6514,122.5114,122.6514,4069.0
2017-01-20 15:40:00,122.69,122.9,122.67,122.86,3732.0,122.6714,122.8814,122.6514,122.8414,3732.0
2017-01-20 15:50:00,122.89,123.12,122.86,123.12,9514.0,122.8714,123.1014,122.8414,123.1014,9514.0
2017-01-23 09:30:00,123.13,123.84,123.13,123.84,2002.0,123.1114,123.8213,123.1114,123.8213,2002.0
2017-01-23 09:40:00,123.97,124.68,123.75,123.75,1931.0,123.9512,124.6611,123.7313,123.7313,1931.0
2017-01-23 09:50:00,123.77,124.14,123.57,123.9,1500.0,123.7513,124.1212,123.5513,123.8812,1500.0
2017-01-23 10:00:00,123.83,123.83,123.41,123.57,2813.0,123.8113,123.8113,123.3913,123.5513,2813.0
2017-01-23 10:10:00,123.57,123.68,123.57,123.57,600.0,123.5513,123.6613,123.5513,123.5513,600.0
2017-01-23 10:20:00,123.56,123.68,123.48,123.68,2107.0,123.5413,123.6613,123.4613,123.6613,2107.0
2017-01-23 10:30:00,123.59,123.61,123.09,123.61,2600.0,123.5713,123.5913,123.0714,123.5913,2600.0
2017-01-23 10:40:00,123.47,123.61,123.32,123.37,2079.0,123.4513,123.5913,123.3013,123.3513,2079.0
2017-01-23 10:50:00,123.36,123.49,123.21,123.49,2930.0,123.3413,123.4713,123.1913,123.4713,2930.0
2017-01-23 11:00:00,123.51,123.55,123.5,123.52,1313.0,123.4913,123.5313,123.4813,123.5013,1313.0
2017-01-23 11:10:00,123.47,123.54,123.42,123.53,1700.0,123.4513,123.5213,123.4013,123.5113,1700.0
2017-01-23 11:20:00,123.54,123.55,123.32,123.32,1873.0,123.5213,123.5313,123.3013,123.3013,1873.0
2017-01-23 11:30:00,123.4,123.44,123.32,123.32,469.0,123.3813,123.4213,123.3013,123.3013,469.0
2017-01-23 11:40:00,123.32,123.32,123.08,123.08,700.0,123.3013,123.3013,123.0614,123.0614,700.0
2017-01-23 11:50:00,122.94,122.94,122.76,122.86,1300.0,122.9214,122.9214,122.7414,122.8414,1300.0
2017-01-23 12:00:00,122.85,123.14,122.68,122.8,3700.0,122.8314,123.1214,122.6614,122.7814,3700.0
2017-01-23 12:10:00,122.86,123.04,122.85,122.92,1300.0,122.8414,123.0214,122.8314,122.9014,1300.0
2017-01-23 12:20:00,123.03,123.41,123.03,123.26,2734.0,123.0114,123.3913,123.0114,123.2413,2734.0
2017-01-23 12:30:00,123.27,123.34,123.2,123.2,1500.0,123.2513,123.3213,123.1813,123.1813,1500.0
2017-01-23 12:40:00,123.28,123.28,123.17,123.17,400.0,123.2613,123.2613,123.1514,123.1514,400.0
2017-01-23 12:50:00,123.13,123.24,123.13,123.23,2103.0,123.1114,123.2213,123.1114,123.2113,2103.0
2017-01-23 13:00:00,123.23,123.23,122.96,122.96,1770.0,123.2113,123.2113,122.9414,122.9414,1770.0
2017-01-23 13:10:00,122.96,122.97,122.91,122.91,700.0,122.9414,122.9514,122.8914,122.8914,700.0
2017-01-23 13:20:00,122.89,123.23,122.89,123.01,3300.0,122.8714,123.2113,122.8714,122.9914,3300.0
2017-01-23 13:30:00,123.11,123.48,123.11,123.48,1560.0,123.0914,123.4613,123.0914,123.4613,1560.0
2017-01-23 13:40:00,123.48,123.57,123.39,123.41,1400.0,123.4613,123.5513,123.3713,123.3913,1400.0
2017-01-23 13:50:00,123.3,123.35,123.3,123.34,300.0,123.2813,123.3313,123.2813,123.3213,300.0
2017-01-23 14:00:00,123.26,123.35,123.08,123.08,1812.0,123.2413,123.3313,123.0614,123.0614,1812.0
2017-01-23 14:10:00,123.11,123.11,122.85,122.92,1000.0,123.0914,123.0914,122.8314,122.9014,1000.0
2017-01-23 14:20:00,122.77,122.92,122.71,122.71,700.0,122.7514,122.9014,122.6914,122.6914,700.0
2017-01-23 14:30:00,122.79,122.86,122.75,122.81,1025.0,122.7714,122.8414,122.7314,122.7914,1025.0
2017-01-23 14:40:00,122.94,123.1,122.94,123.09,1887.0,122.9214,123.0814,122.9214,123.0714,1887.0
2017-01-23 14:50:00,123.09,123.09,123.01,123.01,400.0,123.0714,123.0714,122.9914,122.9914,400.0
2017-01-23 15:00:00,123.04,123.37,123.04,123.22,1925.0,123.0214,123.3513,123.0214,123.2013,1925.0
2017-01-23 15:10:00,123.34,123.34,123.23,123.25,3372.0,123.3213,123.3213,123.2113,123.2313,3372.0
2017-01-23 15:20:00,123.28,123.71,123.28,123.5,3300.0,123.2613,123.6913,123.2613,123.4813,3300.0
2017-01-23 15:30:00,123.51,123.65,123.43,123.54,4372.0,123.4913,123.6313,123.4113,123.5213,4372.0
2017-01-23 15:40:00,123.54,123.64,123.47,123.47,5000.0,123.5213,123.6213,123.4513,123.4513,5000.0
2017-01-23 15:50:00,123.43,123.49,123.2,123.3,16702.0,123.4113,123.4713,123.1813,123.2813,16702.0
2017-01-24 09:30:00,123.96,124.81,123.8,124.75,1545.0,123.9412,124.7911,123.7813,124.7311,1545.0
2017-01-24 09:40:00,124.61,124.61,123.72,123.93,2200.0,124.5911,124.5911,123.7013,123.9112,2200.0
2017-01-24 09:50:00,123.6,123.6,123.55,123.55,400.0,123.5813,123.5813,123.5313,123.5313,400.0
2017-01-24 10:00:00,123.34,123.34,123.01,123.34,1786.0,123.3213,123.3213,122.9914,123.3213,1786.0
2017-01-24 10:10:00,123.51,123.71,123.51,123.7,900.0,123.4913,123.6913,123.4913,123.6813,900.0
2017-01-24 10:20:00,123.74,123.92,123.74,123.92,900.0,123.7213,123.9012,123.7213,123.9012,900.0
2017-01-24 10:30:00,123.92,124.02,123.76,124.02,1522.0,123.9012,124.0012,123.7413,124.0012,1522.0
2017-01-24 10:40:00,124.0,124.0,123.7,123.73,800.0,123.9812,123.9812,123.6813,123.7113,800.0
2017-01-24 10:50:00,123.74,123.74,123.45,123.45,700.0,123.7213,123.7213,123.4313,123.4313,700.0
2017-01-24 11:00:00,123.62,123.73,123.62,123.64,1106.0,123.6013,123.7113,123.6013,123.6213,1106.0
2017-01-24 11:10:00,123.64,123.64,123.59,123.59,900.0,123.6213,123.6213,123.5713,123.5713,900.0
2017-01-24 11:20:00,123.52,123.68,123.52,123.6,700.0,123.5013,123.6613,123.5013,123.5813,700.0
2017-01-24 11:30:00,123.67,123.74,123.51,123.62,1300.0,123.6513,123.7213,123.4913,123.6013,1300.0
2017-01-24 11:40:00,123.75,124.22,123.75,124.22,1700.0,123.7313,124.2012,123.7313,124.2012,1700.0
2017-01-24 11:50:00,124.17,124.17,124.04,124.07,1768.0,124.1512,124.1512,124.0212,124.0512,1768.0
2017-01-24 12:00:00,124.08,124.1,123.98,123.98,1000.0,124.0612,124.0812,123.9612,123.9612,1000.0
2017-01-24 12:10:00,124.0,124.53,123.98,124.49,2515.0,123.9812,124.5111,123.9612,124.4712,2515.0
2017-01-24 12:20:00,124.47,124.48,124.44,124.44,1000.0,124.4512,124.4612,124.4212,124.4212,1000.0
2017-01-24 12:30:00,124.44,124.44,124.3,124.3,300.0,124.4212,124.4212,124.2812,124.2812,300.0
2017-01-24 12:40:00,124.26,124.34,124.13,124.13,700.0,124.2412,124.3212,124.1112,124.1112,700.0
2017-01-24 12:50:00,124.22,124.45,124.21,124.27,1275.0,124.2012,124.4312,124.1912,124.2512,1275.0
2017-01-24 13:00:00,124.27,124.78,124.17,124.78,2502.0,124.2512,124.7611,124.1512,124.7611,2502.0
2017-01-24 13:10:00,124.8,124.87,124.8,124.86,900.0,124.7811,124.8511,124.7811,124.8411,900.0
2017-01-24 13:20:00,124.85,124.86,124.67,124.86,900.0,124.8311,124.8411,124.6511,124.8411,900.0
2017-01-24 13:30:00,124.85,125.31,124.85,124.99,4578.0,124.8311,125.291,124.8311,124.9711,4578.0
2017-01-24 13:40:00,125.13,125.34,125.06,125.34,1566.0,125.1111,125.321,125.0411,125.321,1566.0
2017-01-24 13:50:00,125.17,125.32,124.99,124.99,3700.0,125.151,125.301,124.9711,124.9711,3700.0
2017-01-24 14:00:00,125.0,125.0,124.82,124.83,2800.0,124.9811,124.9811,124.8011,124.8111,2800.0
2017-01-24 14:10:00,124.95,124.95,124.69,124.94,5410.0,124.9311,124.9311,124.6711,124.9211,5410.0
2017-01-24 14:20:00,124.94,124.94,124.66,124.66,1600.0,124.9211,124.9211,124.6411,124.6411,1600.0
2017-01-24 14:30:00,124.66,125.01,124.66,124.81,4000.0,124.6411,124.9911,124.6411,124.7911,4000.0
2017-01-24 14:40:00,124.81,124.81,124.81,124.81,800.0,124.7911,124.7911,124.7911,124.7911,800.0
2017-01-24 14:50:00,124.81,124.96,124.81,124.85,3713.0,124.7911,124.9411,124.7911,124.8311,3713.0
2017-01-24 15:00:00,124.85,125.0,124.72,124.9,6296.0,124.8311,124.9811,124.7011,124.8811,6296.0
2017-01-24 15:10:00,124.97,124.98,124.7,124.7,3006.0,124.9511,124.9611,124.6811,124.6811,3006.0
2017-01-24 15:20:00,124.68,124.75,124.59,124.59,5120.0,124.6611,124.7311,124.5711,124.5711,5120.0
2017-01-24 15:30:00,124.66,124.94,124.59,124.94,7667.0,124.6411,124.9211,124.5711,124.9211,7667.0
2017-01-24 15:40:00,124.92,125.18,124.92,125.05,8299.0,124.9011,125.161,124.9011,125.0311,8299.0
2017-01-24 15:50:00,125.12,125.18,124.84,124.95,17576.0,125.1011,125.161,124.8211,124.9311,17576.0
2017-01-25 09:30:00,125.94,125.94,125.65,125.65,924.0,125.9209,125.9209,125.631,125.631,924.0
2017-01-25 09:40:00,125.85,125.85,125.66,125.67,1300.0,125.8309,125.8309,125.641,125.651,1300.0
2017-01-25 09:50:00,125.78,126.29,125.68,126.29,3100.0,125.761,126.2709,125.661,126.2709,3100.0
2017-01-25 10:00:00,125.72,125.72,125.21,125.47,3691.0,125.701,125.701,125.191,125.451,3691.0
2017-01-25 10:10:00,125.38,125.49,125.0,125.0,2002.0,125.361,125.471,124.9811,124.9811,2002.0
2017-01-25 10:20:00,125.05,125.33,124.99,125.33,5407.0,125.0311,125.311,124.9711,125.311,5407.0
2017-01-25 10:30:00,125.29,125.29,125.29,125.29,100.0,125.271,125.271,125.271,125.271,100.0
2017-01-25 10:40:00,125.15,125.15,125.15,125.15,100.0,125.1311,125.1311,125.1311,125.1311,100.0
2017-01-25 10:50:00,125.27,125.3,125.07,125.28,1193.0,125.251,125.281,125.0511,125.261,1193.0
2017-01-25 11:00:00,125.05,125.38,125.05,125.38,1300.0,125.0311,125.361,125.0311,125.361,1300.0
2017-01-25 11:10:00,125.47,125.47,125.27,125.37,1900.0,125.451,125.451,125.251,125.351,1900.0
2017-01-25 11:20:00,125.41,125.51,125.41,125.44,900.0,125.391,125.491,125.391,125.421,900.0
2017-01-25 11:30:00,125.4,125.52,125.35,125.35,330.0,125.381,125.501,125.331,125.331,330.0
2017-01-25 11:40:00,125.44,125.56,125.14,125.25,6360.0,125.421,125.541,125.1211,125.231,6360.0
2017-01-25 11:50:00,125.22,125.47,125.21,125.39,1500.0,125.201,125.451,125.191,125.371,1500.0
2017-01-25 12:00:00,125.3,125.35,125.2,125.2,700.0,125.281,125.331,125.181,125.181,700.0
2017-01-25 12:10:00,125.11,125.11,125.1,125.1,1100.0,125.0911,125.0911,125.0811,125.0811,1100.0
2017-01-25 12:20:00,125.1,125.15,125.05,125.14,1908.0,125.0811,125.1311,125.0311,125.1211,1908.0
2017-01-25 12:30:00,125.25,125.27,125.22,125.23,400.0,125.231,125.251,125.201,125.211,400.0
2017-01-25 12:40:00,125.21,125.21,125.01,125.1,800.0,125.191,125.191,124.9911,125.0811,800.0
2017-01-25 12:50:00,124.99,125.2,124.99,125.12,2173.0,124.9711,125.181,124.9711,125.1011,2173.0
2017-01-25 13:00:00,125.18,125.32,125.18,125.32,871.0,125.161,125.301,125.161,125.301,871.0
2017-01-25 13:10:00,125.09,125.09,125.09,125.09,100.0,125.0711,125.0711,125.0711,125.0711,100.0
2017-01-25 13:20:00,125.05,125.05,125.02,125.02,400.0,125.0311,125.0311,125.0011,125.0011,400.0
2017-01-25 13:30:00,125.03,125.35,124.98,125.3,4495.0,125.0111,125.331,124.9611,125.281,4495.0
2017-01-25 13:40:00,125.35,125.45,125.15,125.3,5908.0,125.331,125.431,125.1311,125.281,5908.0
2017-01-25 13:50:00,125.3,125.31,125.3,125.31,500.0,125.281,125.291,125.281,125.291,500.0
2017-01-25 14:00:00,125.27,125.32,125.17,125.32,1221.0,125.251,125.301,125.151,125.301,1221.0
2017-01-25 14:10:00,125.31,125.32,125.12,125.12,925.0,125.291,125.301,125.1011,125.1011,925.0
2017-01-25 14:20:00,125.23,125.23,125.05,125.15,1300.0,125.211,125.211,125.0311,125.1311,1300.0
2017-01-25 14:30:00,125.15,125.21,125.07,125.09,1084.0,125.1311,125.191,125.0511,125.0711,1084.0
2017-01-25 14:40:00,125.06,125.22,124.99,125.22,3121.0,125.0411,125.201,124.9711,125.201,3121.0
2017-01-25 14:50:00,125.29,125.29,125.29,125.29,100.0,125.271,125.271,125.271,125.271,100.0
2017-01-25 15:00:00,125.27,125.35,125.18,125.24,856.0,125.251,125.331,125.161,125.221,856.0
2017-01-25 15:10:00,125.25,125.31,125.15,125.15,1100.0,125.231,125.291,125.1311,125.1311,1100.0
2017-01-25 15:20:00,125.03,125.31,125.03,125.29,1922.0,125.0111,125.291,125.0111,125.271,1922.0
2017-01-25 15:30:00,125.26,125.45,125.2,125.34,2725.0,125.241,125.431,125.181,125.321,2725.0
2017-01-25 15:40:00,125.34,125.9,125.34,125.71,5469.0,125.321,125.8809,125.321,125.691,5469.0
2017-01-25 15:50:00,125.68,125.77,125.47,125.58,11829.0,125.661,125.751,125.451,125.561,11829.0
2017-01-26 09:30:00,125.51,126.4,125.51,126.4,736.0,125.491,126.3809,125.491,126.3809,736.0
2017-01-26 09:40:00,126.22,126.22,125.53,125.53,1809.0,126.2009,126.2009,125.511,125.511,1809.0
2017-01-26 09:50:00,125.15,125.63,125.0,125.0,900.0,125.1311,125.611,124.9811,124.9811,900.0
2017-01-26 10:00:00,125.01,125.24,125.01,125.12,900.0,124.9911,125.221,124.9911,125.1011,900.0
2017-01-26 10:10:00,125.08,125.65,125.07,125.38,5000.0,125.0611,125.631,125.0511,125.361,5000.0
2017-01-26 10:20:00,125.33,125.33,125.06,125.15,1200.0,125.311,125.311,125.0411,125.1311,1200.0
2017-01-26 10:30:00,125.09,125.38,125.04,125.38,2913.0,125.0711,125.361,125.0211,125.361,2913.0
2017-01-26 10:40:00,125.37,125.37,125.12,125.19,1400.0,125.351,125.351,125.1011,125.171,1400.0
2017-01-26 10:50:00,125.26,125.26,125.05,125.18,1000.0,125.241,125.241,125.0311,125.161,1000.0
2017-01-26 11:00:00,125.04,125.28,125.01,125.19,2400.0,125.0211,125.261,124.9911,125.171,2400.0
2017-01-26 11:10:00,125.3,125.39,125.06,125.06,1900.0,125.281,125.371,125.0411,125.0411,1900.0
2017-01-26 11:20:00,125.05,125.47,125.05,125.47,1990.0,125.0311,125.451,125.0311,125.451,1990.0
2017-01-26 11:30:00,125.45,125.56,125.45,125.56,400.0,125.431,125.541,125.431,125.541,400.0
2017-01-26 11:40:00,125.49,125.75,125.49,125.73,2162.0,125.471,125.731,125.471,125.711,2162.0
2017-01-26 11:50:00,125.81,125.82,125.71,125.8,900.0,125.791,125.801,125.691,125.781,900.0
2017-01-26 12:00:00,125.66,125.76,124.99,125.06,7707.0,125.641,125.741,124.9711,125.0411,7707.0
2017-01-26 12:10:00,125.04,125.44,125.04,125.44,1548.0,125.0211,125.421,125.0211,125.421,1548.0
2017-01-26 12:20:00,125.43,125.43,125.29,125.35,400.0,125.411,125.411,125.271,125.331,400.0
2017-01-26 12:30:00,125.36,125.42,125.28,125.39,1200.0,125.341,125.401,125.261,125.371,1200.0
2017-01-26 12:40:00,125.23,125.56,125.23,125.56,1700.0,125.211,125.541,125.211,125.541,1700.0
2017-01-26 12:50:00,125.57,125.67,125.49,125.5,700.0,125.551,125.651,125.471,125.481,700.0
2017-01-26 13:00:00,125.45,125.49,125.4,125.42,600.0,125.431,125.471,125.381,125.401,600.0
2017-01-26 13:10:00,125.46,125.46,125.31,125.31,400.0,125.441,125.441,125.291,125.291,400.0
2017-01-26 13:20:00,125.3,125.31,125.05,125.24,700.0,125.281,125.291,125.0311,125.221,700.0
2017-01-26 13:30:00,125.05,125.18,125.05,125.11,802.0,125.0311,125.161,125.0311,125.0911,802.0
2017-01-26 13:40:00,125.12,125.18,125.1,125.12,1700.0,125.1011,125.161,125.0811,125.1011,1700.0
2017-01-26 13:50:00,125.17,125.62,125.17,125.62,3285.0,125.151,125.601,125.151,125.601,3285.0
2017-01-26 14:00:00,125.61,125.88,125.6,125.71,2600.0,125.591,125.8609,125.581,125.691,2600.0
2017-01-26 14:10:00,125.74,126.2,125.74,125.89,3300.0,125.721,126.1809,125.721,125.8709,3300.0
2017-01-26 14:20:00,126.03,126.06,126.03,126.03,645.0,126.0109,126.0409,126.0109,126.0109,645.0
2017-01-26 14:30:00,126.04,126.04,125.99,125.99,200.0,126.0209,126.0209,125.9709,125.9709,200.0
2017-01-26 14:40:00,125.99,125.99,125.7,125.7,3100.0,125.9709,125.9709,125.681,125.681,3100.0
2017-01-26 14:50:00,125.81,125.81,125.3,125.48,6149.0,125.791,125.791,125.281,125.461,6149.0
2017-01-26 15:00:00,125.5,125.91,125.5,125.78,3650.0,125.481,125.8909,125.481,125.761,3650.0
2017-01-26 15:10:00,125.75,125.96,125.7,125.76,1400.0,125.731,125.9409,125.681,125.741,1400.0
2017-01-26 15:20:00,125.96,126.11,125.86,126.0,1900.0,125.9409,126.0909,125.8409,125.9809,1900.0
2017-01-26 15:30:00,125.98,126.02,125.86,126.0,3144.0,125.9609,126.0009,125.8409,125.9809,3144.0
2017-01-26 15:40:00,125.93,125.93,125.68,125.85,4663.0,125.9109,125.9109,125.661,125.8309,4663.0
2017-01-26 15:50:00,125.83,125.96,125.71,125.85,9838.0,125.8109,125.9409,125.691,125.8309,9838.0
2017-01-27 09:30:00,126.33,126.33,125.25,125.25,341.0,126.3109,126.3109,125.231,125.231,341.0
2017-01-27 09:40:00,126.68,126.7,125.91,125.91,1358.0,126.6608,126.6808,125.8909,125.8909,1358.0
2017-01-27 09:50:00,126.1,126.1,125.42,125.84,2144.0,126.0809,126.0809,125.401,125.8209,2144.0
2017-01-27 10:00:00,125.78,126.05,125.78,125.81,2000.0,125.761,126.0309,125.761,125.791,2000.0
2017-01-27 10:10:00,125.87,126.14,125.54,126.03,1200.0,125.8509,126.1209,125.521,126.0109,1200.0
2017-01-27 10:20:00,125.81,125.87,125.72,125.73,1500.0,125.791,125.8509,125.701,125.711,1500.0
2017-01-27 10:30:00,125.76,125.85,125.75,125.82,700.0,125.741,125.8309,125.731,125.801,700.0
2017-01-27 10:40:00,125.87,125.88,125.76,125.82,1300.0,125.8509,125.8609,125.741,125.801,1300.0
2017-01-27 10:50:00,125.83,125.92,125.75,125.75,1100.0,125.8109,125.9009,125.731,125.731,1100.0
2017-01-27 11:00:00,125.48,125.79,125.48,125.65,1600.0,125.461,125.771,125.461,125.631,1600.0
2017-01-27 11:10:00,125.68,125.77,125.48,125.51,1974.0,125.661,125.751,125.461,125.491,1974.0
2017-01-27 11:20:00,125.58,125.68,125.47,125.51,1208.0,125.561,125.661,125.451,125.491,1208.0
2017-01-27 11:30:00,125.42,125.44,125.4,125.44,300.0,125.401,125.421,125.381,125.421,300.0
2017-01-27 11:40:00,125.3,125.32,125.3,125.32,200.0,125.281,125.301,125.281,125.301,200.0
2017-01-27 11:50:00,125.25,125.32,125.22,125.28,1200.0,125.231,125.301,125.201,125.261,1200.0
2017-01-27 12:00:00,125.21,125.32,125.21,125.24,1986.0,125.191,125.301,125.191,125.221,1986.0
2017-01-27 12:10:00,125.25,125.31,125.25,125.31,200.0,125.231,125.291,125.231,125.291,200.0
2017-01-27 12:20:00,125.3,125.3,125.09,125.09,3300.0,125.281,125.281,125.0711,125.0711,3300.0
2017-01-27 12:30:00,125.02,125.14,124.92,125.05,3578.0,125.0011,125.1211,124.9011,125.0311,3578.0
2017-01-27 12:40:00,125.07,125.13,125.02,125.06,2100.0,125.0511,125.1111,125.0011,125.0411,2100.0
2017-01-27 12:50:00,125.02,125.12,125.02,125.02,1300.0,125.0011,125.1011,125.0011,125.0011,1300.0
2017-01-27 13:00:00,125.09,125.1,125.04,125.04,300.0,125.0711,125.0811,125.0211,125.0211,300.0
2017-01-27 13:10:00,125.01,125.15,125.01,125.07,500.0,124.9911,125.1311,124.9911,125.0511,500.0
2017-01-27 13:20:00,124.99,125.15,124.99,125.15,200.0,124.9711,125.1311,124.9711,125.1311,200.0
2017-01-27 13:30:00,125.12,125.15,125.02,125.15,700.0,125.1011,125.1311,125.0011,125.1311,700.0
2017-01-27 13:40:00,125.08,125.15,125.02,125.07,1310.0,125.0611,125.1311,125.0011,125.0511,1310.0
2017-01-27 13:50:00,124.99,125.09,124.99,125.09,3300.0,124.9711,125.0711,124.9711,125.0711,3300.0
2017-01-27 14:00:00,124.99,125.04,124.99,125.04,500.0,124.9711,125.0211,124.9711,125.0211,500.0
2017-01-27 14:10:00,125.0,125.07,124.99,125.03,1200.0,124.9811,125.0511,124.9711,125.0111,1200.0
2017-01-27 14:20:00,125.03,125.14,125.0,125.11,4400.0,125.0111,125.1211,124.9811,125.0911,4400.0
2017-01-27 14:30:00,125.14,125.19,125.0,125.0,5609.0,125.1211,125.171,124.9811,124.9811,5609.0
2017-01-27 14:40:00,125.0,125.08,125.0,125.0,660.0,124.9811,125.0611,124.9811,124.9811,660.0
2017-01-27 14:50:00,125.01,125.15,125.01,125.07,500.0,124.9911,125.1311,124.9911,125.0511,500.0
2017-01-27 15:00:00,125.05,125.11,125.05,125.11,500.0,125.0311,125.0911,125.0311,125.0911,500.0
2017-01-27 15:10:00,125.11,125.15,125.04,125.15,1600.0,125.0911,125.1311,125.0211,125.1311,1600.0
2017-01-27 15:20:00,125.13,125.41,125.13,125.41,2100.0,125.1111,125.391,125.1111,125.391,2100.0
2017-01-27 15:30:00,125.39,125.5,125.29,125.5,1414.0,125.371,125.481,125.271,125.481,1414.0
2017-01-27 15:40:00,125.56,125.59,125.53,125.55,2648.0,125.541,125.571,125.511,125.531,2648.0
2017-01-27 15:50:00,125.59,125.67,125.42,125.49,15468.0,125.571,125.651,125.401,125.471,15468.0
2017-01-30 09:30:00,125.44,125.44,124.37,124.66,4069.0,125.421,125.421,124.3512,124.6411,4069.0
2017-01-30 09:40:00,124.31,124.99,123.68,123.99,1720.0,124.2912,124.9711,123.6613,123.9712,1720.0
2017-01-30 09:50:00,123.85,124.2,123.76,124.2,1300.0,123.8312,124.1812,123.7413,124.1812,1300.0
2017-01-30 10:00:00,124.23,124.24,123.48,123.66,3801.0,124.2112,124.2212,123.4613,123.6413,3801.0
2017-01-30 10:10:00,123.52,123.93,123.34,123.93,1683.0,123.5013,123.9112,123.3213,123.9112,1683.0
2017-01-30 10:20:00,123.85,124.43,123.85,124.23,1700.0,123.8312,124.4112,123.8312,124.2112,1700.0
2017-01-30 10:30:00,124.21,124.21,123.59,123.65,3150.0,124.1912,124.1912,123.5713,123.6313,3150.0
2017-01-30 10:40:00,123.9,123.9,123.67,123.68,1300.0,123.8812,123.8812,123.6513,123.6613,1300.0
2017-01-30 10:50:00,123.75,123.76,123.51,123.55,1300.0,123.7313,123.7413,123.4913,123.5313,1300.0
2017-01-30 11:00:00,123.65,123.85,123.65,123.79,1100.0,123.6313,123.8312,123.6313,123.7713,1100.0
2017-01-30 11:10:00,123.81,123.91,123.62,123.79,4200.0,123.7913,123.8912,123.6013,123.7713,4200.0
2017-01-30 11:20:00,123.75,123.83,123.44,123.45,2263.0,123.7313,123.8113,123.4213,123.4313,2263.0
2017-01-30 11:30:00,123.43,123.61,123.43,123.61,700.0,123.4113,123.5913,123.4113,123.5913,700.0
2017-01-30 11:40:00,123.73,123.79,123.63,123.63,2051.0,123.7113,123.7713,123.6113,123.6113,2051.0
2017-01-30 11:50:00,123.56,123.56,123.24,123.46,1415.0,123.5413,123.5413,123.2213,123.4413,1415.0
2017-01-30 12:00:00,123.62,123.62,123.58,123.58,300.0,123.6013,123.6013,123.5613,123.5613,300.0
2017-01-30 12:10:00,123.56,123.89,123.56,123.75,6601.0,123.5413,123.8712,123.5413,123.7313,6601.0
2017-01-30 12:20:00,123.65,123.73,123.53,123.53,2051.0,123.6313,123.7113,123.5113,123.5113,2051.0
2017-01-30 12:30:00,123.6,123.83,123.6,123.75,2700.0,123.5813,123.8113,123.5813,123.7313,2700.0
2017-01-30 12:40:00,123.74,123.76,123.65,123.66,2505.0,123.7213,123.7413,123.6313,123.6413,2505.0
2017-01-30 12:50:00,123.68,123.68,123.68,123.68,300.0,123.6613,123.6613,123.6613,123.6613,300.0
2017-01-30 13:00:00,123.74,123.77,123.74,123.77,970.0,123.7213,123.7513,123.7213,123.7513,970.0
2017-01-30 13:10:00,123.75,123.75,123.58,123.62,800.0,123.7313,123.7313,123.5613,123.6013,800.0
2017-01-30 13:20:00,123.64,123.75,123.6,123.66,1293.0,123.6213,123.7313,123.5813,123.6413,1293.0
2017-01-30 13:30:00,123.72,123.77,123.68,123.75,1800.0,123.7013,123.7513,123.6613,123.7313,1800.0
2017-01-30 13:40:00,123.74,123.77,123.65,123.75,2235.0,123.7213,123.7513,123.6313,123.7313,2235.0
2017-01-30 13:50:00,123.75,123.79,123.68,123.74,1700.0,123.7313,123.7713,123.6613,123.7213,1700.0
2017-01-30 14:00:00,123.75,123.83,123.69,123.75,7330.0,123.7313,123.8113,123.6713,123.7313,7330.0
2017-01-30 14:10:00,123.75,123.77,123.69,123.71,2406.0,123.7313,123.7513,123.6713,123.6913,2406.0
2017-01-30 14:20:00,123.75,123.8,123.71,123.75,7667.0,123.7313,123.7813,123.6913,123.7313,7667.0
2017-01-30 14:30:00,123.74,123.75,123.71,123.75,2600.0,123.7213,123.7313,123.6913,123.7313,2600.0
2017-01-30 14:40:00,123.75,123.76,123.68,123.68,1405.0,123.7313,123.7413,123.6613,123.6613,1405.0
2017-01-30 14:50:00,123.68,123.77,123.68,123.75,1700.0,123.6613,123.7513,123.6613,123.7313,1700.0
2017-01-30 15:00:00,123.75,123.79,123.65,123.65,4174.0,123.7313,123.7713,123.6313,123.6313,4174.0
2017-01-30 15:10:00,123.73,123.75,123.7,123.71,500.0,123.7113,123.7313,123.6813,123.6913,500.0
2017-01-30 15:20:00,123.74,123.75,123.66,123.66,2400.0,123.7213,123.7313,123.6413,123.6413,2400.0
2017-01-30 15:30:00,123.61,123.67,123.25,123.25,4800.0,123.5913,123.6513,123.2313,123.2313,4800.0
2017-01-30 15:40:00,123.31,123.54,123.16,123.49,9534.0,123.2913,123.5213,123.1414,123.4713,9534.0
2017-01-30 15:50:00,123.5,123.56,123.41,123.44,23877.0,123.4813,123.5413,123.3913,123.4213,23877.0
2017-01-31 09:30:00,123.54,124.62,123.52,124.0,1820.0,123.5213,124.6011,123.5013,123.9812,1820.0
2017-01-31 09:40:00,123.72,123.98,123.48,123.71,1400.0,123.7013,123.9612,123.4613,123.6913,1400.0
2017-01-31 09:50:00,123.71,123.71,123.5,123.5,998.0,123.6913,123.6913,123.4813,123.4813,998.0
2017-01-31 10:00:00,123.67,123.7,123.33,123.37,1784.0,123.6513,123.6813,123.3113,123.3513,1784.0
2017-01-31 10:10:00,123.37,123.37,123.01,123.07,3520.0,123.3513,123.3513,122.9914,123.0514,3520.0
2017-01-31 10:20:00,123.14,123.19,122.9,122.9,1700.0,123.1214,123.1713,122.8814,122.8814,1700.0
2017-01-31 10:30:00,122.95,123.16,122.95,123.04,1500.0,122.9314,123.1414,122.9314,123.0214,1500.0
2017-01-31 10:40:00,123.0,123.15,122.93,122.93,400.0,122.9814,123.1314,122.9114,122.9114,400.0
2017-01-31 10:50:00,123.04,123.05,123.04,123.05,400.0,123.0214,123.0314,123.0214,123.0314,400.0
2017-01-31 11:00:00,122.95,123.09,122.75,122.98,3512.0,122.9314,123.0714,122.7314,122.9614,3512.0
2017-01-31 11:10:00,122.88,122.91,122.67,122.69,1100.0,122.8614,122.8914,122.6514,122.6714,1100.0
2017-01-31 11:20:00,122.95,122.95,122.45,122.45,3714.0,122.9314,122.9314,122.4315,122.4315,3714.0
2017-01-31 11:30:00,122.49,122.5,122.31,122.32,2968.0,122.4715,122.4815,122.2915,122.3015,2968.0
2017-01-31 11:40:00,122.4,122.43,122.31,122.38,1600.0,122.3815,122.4115,122.2915,122.3615,1600.0
2017-01-31 11:50:00,122.23,122.4,122.23,122.3,1803.0,122.2115,122.3815,122.2115,122.2815,1803.0
2017-01-31 12:00:00,122.35,122.93,122.35,122.93,2600.0,122.3315,122.9114,122.3315,122.9114,2600.0
2017-01-31 12:10:00,122.91,123.36,122.91,122.96,1400.0,122.8914,123.3413,122.8914,122.9414,1400.0
2017-01-31 12:20:00,123.07,123.07,123.06,123.07,100.0,123.0514,123.0514,123.0414,123.0514,100.0
2017-01-31 12:30:00,123.2,123.2,123.05,123.07,1000.0,123.1813,123.1813,123.0314,123.0514,1000.0
2017-01-31 12:40:00,123.0,123.0,122.74,122.74,800.0,122.9814,122.9814,122.7214,122.7214,800.0
2017-01-31 12:50:00,122.66,122.94,122.54,122.54,2569.0,122.6414,122.9214,122.5214,122.5214,2569.0
2017-01-31 13:00:00,122.73,122.79,122.67,122.75,700.0,122.7114,122.7714,122.6514,122.7314,700.0
2017-01-31 13:10:00,122.75,122.86,122.52,122.69,2940.0,122.7314,122.8414,122.5015,122.6714,2940.0
2017-01-31 13:20:00,122.77,123.17,122.77,123.16,1500.0,122.7514,123.1514,122.7514,123.1414,1500.0
2017-01-31 13:30:00,123.26,123.33,122.98,123.19,3747.0,123.2413,123.3113,122.9614,123.1713,3747.0
2017-01-31 13:40:00,123.05,123.1,122.91,123.02,1001.0,123.0314,123.0814,122.8914,123.0014,1001.0
2017-01-31 13:50:00,122.92,123.07,122.47,122.47,914.0,122.9014,123.0514,122.4515,122.4515,914.0
2017-01-31 14:00:00,122.58,122.86,122.57,122.7,1713.0,122.5614,122.8414,122.5514,122.6814,1713.0
2017-01-31 14:10:00,122.84,123.03,122.84,122.99,1701.0,122.8214,123.0114,122.8214,122.9714,1701.0
2017-01-31 14:20:00,123.25,123.25,123.25,123.25,200.0,123.2313,123.2313,123.2313,123.2313,200.0
2017-01-31 14:30:00,123.28,123.7,123.21,123.56,1400.0,123.2613,123.6813,123.1913,123.5413,1400.0
2017-01-31 14:40:00,123.62,123.82,123.62,123.67,1100.0,123.6013,123.8013,123.6013,123.6513,1100.0
2017-01-31 14:50:00,123.68,123.68,123.45,123.46,484.0,123.6613,123.6613,123.4313,123.4413,484.0
2017-01-31 15:00:00,123.51,123.71,123.5,123.6,5204.0,123.4913,123.6913,123.4813,123.5813,5204.0
2017-01-31 15:10:00,123.62,123.64,123.59,123.63,1500.0,123.6013,123.6213,123.5713,123.6113,1500.0
2017-01-31 15:20:00,123.59,123.59,123.42,123.47,3192.0,123.5713,123.5713,123.4013,123.4513,3192.0
2017-01-31 15:30:00,123.47,123.51,123.46,123.5,6956.0,123.4513,123.4913,123.4413,123.4813,6956.0
2017-01-31 15:40:00,123.5,123.51,123.42,123.48,14609.0,123.4813,123.4913,123.4013,123.4613,14609.0
2017-01-31 15:50:00,123.42,123.5,123.26,123.26,11504.0,123.4013,123.4813,123.2413,123.2413,11504.0
2017-02-01 09:30:00,124.32,126.99,124.32,126.02,9245.0,124.3012,126.9708,124.3012,126.0009,9245.0
2017-02-01 09:40:00,126.24,126.94,125.66,125.94,10368.0,126.2209,126.9208,125.641,125.9209,10368.0
2017-02-01 09:50:00,126.35,126.4,125.2,125.55,13025.0,126.3309,126.3809,125.181,125.531,13025.0
2017-02-01 10:00:00,125.02,125.45,123.51,123.51,3300.0,125.0011,125.431,123.4913,123.4913,3300.0
2017-02-01 10:10:00,123.37,124.44,122.99,123.77,4600.0,123.3513,124.4212,122.9714,123.7513,4600.0
2017-02-01 10:20:00,124.06,124.14,123.44,123.44,1900.0,124.0412,124.1212,123.4213,123.4213,1900.0
2017-02-01 10:30:00,123.48,123.8,122.95,123.8,3942.0,123.4613,123.7813,122.9314,123.7813,3942.0
2017-02-01 10:40:00,123.44,123.44,123.1,123.15,1161.0,123.4213,123.4213,123.0814,123.1314,1161.0
2017-02-01 10:50:00,123.26,123.26,121.63,121.7,6773.0,123.2413,123.2413,121.6116,121.6816,6773.0
2017-02-01 11:00:00,121.9,122.94,121.36,122.0,3889.0,121.8815,122.9214,121.3416,121.9815,3889.0
2017-02-01 11:10:00,122.14,122.14,121.7,121.78,2700.0,122.1215,122.1215,121.6816,121.7616,2700.0
2017-02-01 11:20:00,121.94,122.05,121.73,121.73,3900.0,121.9215,122.0315,121.7116,121.7116,3900.0
2017-02-01 11:30:00,121.89,122.09,121.71,121.98,10200.0,121.8715,122.0715,121.6916,121.9615,10200.0
2017-02-01 11:40:00,121.97,122.0,121.65,121.65,7400.0,121.9515,121.9815,121.6316,121.6316,7400.0
2017-02-01 11:50:00,121.7,121.99,121.7,121.99,4300.0,121.6816,121.9715,121.6816,121.9715,4300.0
2017-02-01 12:00:00,121.99,122.35,121.99,122.22,1932.0,121.9715,122.3315,121.9715,122.2015,1932.0
2017-02-01 12:10:00,122.22,122.26,121.96,121.96,2953.0,122.2015,122.2415,121.9415,121.9415,2953.0
2017-02-01 12:20:00,121.78,121.82,121.21,121.6,9800.0,121.7616,121.8016,121.1916,121.5816,9800.0
2017-02-01 12:30:00,121.68,121.8,121.37,121.37,4800.0,121.6616,121.7816,121.3516,121.3516,4800.0
2017-02-01 12:40:00,121.45,121.5,121.29,121.47,2200.0,121.4316,121.4816,121.2716,121.4516,2200.0
2017-02-01 12:50:00,121.5,121.5,121.3,121.31,2100.0,121.4816,121.4816,121.2816,121.2916,2100.0
2017-02-01 13:00:00,121.4,121.84,121.1,121.47,7400.0,121.3816,121.8216,121.0817,121.4516,7400.0
2017-02-01 13:10:00,121.41,121.6,120.98,121.16,1803.0,121.3916,121.5816,120.9617,121.1417,1803.0
2017-02-01 13:20:00,121.38,121.38,120.92,120.92,5530.0,121.3616,121.3616,120.9017,120.9017,5530.0
2017-02-01 13:30:00,120.99,121.37,120.98,121.33,5800.0,120.9717,121.3516,120.9617,121.3116,5800.0
2017-02-01 13:40:00,121.48,122.0,121.26,121.85,4502.0,121.4616,121.9815,121.2416,121.8316,4502.0
2017-02-01 13:50:00,121.84,121.84,121.36,121.47,7190.0,121.8216,121.8216,121.3416,121.4516,7190.0
2017-02-01 14:00:00,121.47,121.95,121.41,121.69,5152.0,121.4516,121.9315,121.3916,121.6716,5152.0
2017-02-01 14:10:00,121.59,121.79,121.39,121.47,9000.0,121.5716,121.7716,121.3716,121.4516,9000.0
2017-02-01 14:20:00,121.54,121.66,121.41,121.65,10356.0,121.5216,121.6416,121.3916,121.6316,10356.0
2017-02-01 14:30:00,121.56,121.6,120.81,120.81,7053.0,121.5416,121.5816,120.7917,120.7917,7053.0
2017-02-01 14:40:00,120.72,120.76,120.44,120.74,7800.0,120.7017,120.7417,120.4218,120.7217,7800.0
2017-02-01 14:50:00,120.77,120.9,120.49,120.9,6480.0,120.7517,120.8817,120.4718,120.8817,6480.0
2017-02-01 15:00:00,120.99,120.99,120.64,120.79,7575.0,120.9717,120.9717,120.6217,120.7717,7575.0
2017-02-01 15:10:00,120.94,121.01,120.43,120.43,6219.0,120.9217,120.9917,120.4118,120.4118,6219.0
2017-02-01 15:20:00,120.56,121.23,120.33,121.16,14250.0,120.5417,121.2116,120.3118,121.1417,14250.0
2017-02-01 15:30:00,121.23,121.52,121.1,121.3,16800.0,121.2116,121.5016,121.0817,121.2816,16800.0
2017-02-01 15:40:00,121.28,121.57,120.95,120.99,23759.0,121.2616,121.5516,120.9317,120.9717,23759.0
2017-02-01 15:50:00,120.95,121.05,120.71,120.96,63504.0,120.9317,121.0317,120.6917,120.9417,63504.0
2017-02-02 09:30:00,121.18,122.39,119.53,122.39,3434.0,121.1617,122.3715,119.5119,122.3715,3434.0
2017-02-02 09:40:00,122.43,122.43,121.67,122.01,3658.0,122.4115,122.4115,121.6516,121.9915,3658.0
2017-02-02 09:50:00,122.12,122.78,121.76,122.78,4333.0,122.1015,122.7614,121.7416,122.7614,4333.0
2017-02-02 10:00:00,122.78,122.78,122.1,122.68,2757.0,122.7614,122.7614,122.0815,122.6614,2757.0
2017-02-02 10:10:00,122.68,123.09,122.43,122.43,3117.0,122.6614,123.0714,122.4115,122.4115,3117.0
2017-02-02 10:20:00,122.43,122.43,122.23,122.25,1400.0,122.4115,122.4115,122.2115,122.2315,1400.0
2017-02-02 10:30:00,122.27,122.54,122.23,122.34,2434.0,122.2515,122.5214,122.2115,122.3215,2434.0
2017-02-02 10:40:00,122.45,122.45,122.04,122.37,4288.0,122.4315,122.4315,122.0215,122.3515,4288.0
2017-02-02 10:50:00,122.38,122.94,122.3,122.94,1822.0,122.3615,122.9214,122.2815,122.9214,1822.0
2017-02-02 11:00:00,122.84,122.96,122.61,122.61,2435.0,122.8214,122.9414,122.5914,122.5914,2435.0
2017-02-02 11:10:00,122.62,122.82,122.5,122.67,2939.0,122.6014,122.8014,122.4815,122.6514,2939.0
2017-02-02 11:20:00,122.69,122.94,122.59,122.59,2537.0,122.6714,122.9214,122.5714,122.5714,2537.0
2017-02-02 11:30:00,122.7,122.72,122.41,122.41,3640.0,122.6814,122.7014,122.3915,122.3915,3640.0
2017-02-02 11:40:00,122.4,122.4,122.08,122.09,1700.0,122.3815,122.3815,122.0615,122.0715,1700.0
2017-02-02 11:50:00,122.06,122.07,121.58,121.59,2011.0,122.0415,122.0515,121.5616,121.5716,2011.0
2017-02-02 12:00:00,121.58,122.36,121.52,122.36,6146.0,121.5616,122.3415,121.5016,122.3415,6146.0
2017-02-02 12:10:00,122.37,122.37,122.15,122.17,1707.0,122.3515,122.3515,122.1315,122.1515,1707.0
2017-02-02 12:20:00,122.19,122.39,122.14,122.38,2898.0,122.1715,122.3715,122.1215,122.3615,2898.0
2017-02-02 12:30:00,122.34,122.5,122.34,122.5,800.0,122.3215,122.4815,122.3215,122.4815,800.0
2017-02-02 12:40:00,122.53,122.83,122.43,122.83,4900.0,122.5114,122.8114,122.4115,122.8114,4900.0
2017-02-02 12:50:00,122.87,122.87,122.61,122.61,2560.0,122.8514,122.8514,122.5914,122.5914,2560.0
2017-02-02 13:00:00,122.53,123.17,122.41,123.07,13000.0,122.5114,123.1514,122.3915,123.0514,13000.0
2017-02-02 13:10:00,123.03,123.25,122.93,123.25,4700.0,123.0114,123.2313,122.9114,123.2313,4700.0
2017-02-02 13:20:00,123.41,123.41,123.09,123.13,17773.0,123.3913,123.3913,123.0714,123.1114,17773.0
2017-02-02 13:30:00,123.08,123.74,123.05,123.61,20300.0,123.0614,123.7213,123.0314,123.5913,20300.0
2017-02-02 13:40:00,123.64,123.98,123.57,123.82,10084.0,123.6213,123.9612,123.5513,123.8013,10084.0
2017-02-02 13:50:00,123.95,124.21,123.81,123.96,9665.0,123.9312,124.1912,123.7913,123.9412,9665.0
2017-02-02 14:00:00,123.98,124.02,123.92,124.02,1600.0,123.9612,124.0012,123.9012,124.0012,1600.0
2017-02-02 14:10:00,123.92,123.92,123.48,123.48,3000.0,123.9012,123.9012,123.4613,123.4613,3000.0
2017-02-02 14:20:00,123.3,123.31,123.26,123.26,900.0,123.2813,123.2913,123.2413,123.2413,900.0
2017-02-02 14:30:00,123.16,123.39,123.07,123.39,2900.0,123.1414,123.3713,123.0514,123.3713,2900.0
2017-02-02 14:40:00,123.4,123.45,123.31,123.31,2300.0,123.3813,123.4313,123.2913,123.2913,2300.0
2017-02-02 14:50:00,123.31,123.55,123.31,123.55,1200.0,123.2913,123.5313,123.2913,123.5313,1200.0
2017-02-02 15:00:00,123.48,123.51,123.38,123.47,3300.0,123.4613,123.4913,123.3613,123.4513,3300.0
2017-02-02 15:10:00,123.53,123.62,123.52,123.55,1600.0,123.5113,123.6013,123.5013,123.5313,1600.0
2017-02-02 15:20:00,123.62,123.92,123.62,123.92,3779.0,123.6013,123.9012,123.6013,123.9012,3779.0
2017-02-02 15:30:00,123.89,123.9,123.7,123.77,7747.0,123.8712,123.8812,123.6813,123.7513,7747.0
2017-02-02 15:40:00,123.75,124.04,123.68,124.01,11112.0,123.7313,124.0212,123.6613,123.9912,11112.0
2017-02-02 15:50:00,124.03,124.07,123.82,123.86,28126.0,124.0112,124.0512,123.8013,123.8412,28126.0
2017-02-03 09:30:00,124.96,124.96,124.73,124.76,3121.0,124.9411,124.9411,124.7111,124.7411,3121.0
2017-02-03 09:40:00,125.31,125.5,125.03,125.38,1600.0,125.291,125.481,125.0111,125.361,1600.0
2017-02-03 09:50:00,125.25,125.25,124.87,124.87,1400.0,125.231,125.231,124.8511,124.8511,1400.0
2017-02-03 10:00:00,124.99,125.07,124.83,124.84,1203.0,124.9711,125.0511,124.8111,124.8211,1203.0
2017-02-03 10:10:00,124.47,124.53,124.3,124.31,1100.0,124.4512,124.5111,124.2812,124.2912,1100.0
2017-02-03 10:20:00,124.5,124.85,124.37,124.85,1892.0,124.4812,124.8311,124.3512,124.8311,1892.0
2017-02-03 10:30:00,124.65,124.65,124.3,124.31,494.0,124.6311,124.6311,124.2812,124.2912,494.0
2017-02-03 10:40:00,124.52,124.77,124.52,124.77,1500.0,124.5011,124.7511,124.5011,124.7511,1500.0
2017-02-03 10:50:00,124.74,124.74,124.74,124.74,100.0,124.7211,124.7211,124.7211,124.7211,100.0
2017-02-03 11:00:00,124.64,125.14,124.64,125.07,5339.0,124.6211,125.1211,124.6211,125.0511,5339.0
2017-02-03 11:10:00,125.22,125.22,125.03,125.09,1110.0,125.201,125.201,125.0111,125.0711,1110.0
2017-02-03 11:20:00,124.93,125.03,124.9,124.9,500.0,124.9111,125.0111,124.8811,124.8811,500.0
2017-02-03 11:30:00,124.98,124.98,124.89,124.89,700.0,124.9611,124.9611,124.8711,124.8711,700.0
2017-02-03 11:40:00,124.8,124.93,124.8,124.92,1343.0,124.7811,124.9111,124.7811,124.9011,1343.0
2017-02-03 11:50:00,124.89,124.97,124.88,124.95,600.0,124.8711,124.9511,124.8611,124.9311,600.0
2017-02-03 12:00:00,125.0,125.02,124.97,124.97,600.0,124.9811,125.0011,124.9511,124.9511,600.0
2017-02-03 12:10:00,124.96,124.96,124.95,124.96,100.0,124.9411,124.9411,124.9311,124.9411,100.0
2017-02-03 12:20:00,124.89,124.95,124.89,124.95,400.0,124.8711,124.9311,124.8711,124.9311,400.0
2017-02-03 12:30:00,124.88,124.93,124.53,124.67,1750.0,124.8611,124.9111,124.5111,124.6511,1750.0
2017-02-03 12:40:00,124.58,124.72,124.54,124.64,1600.0,124.5611,124.7011,124.5211,124.6211,1600.0
2017-02-03 12:50:00,124.66,124.67,124.62,124.63,700.0,124.6411,124.6511,124.6011,124.6111,700.0
2017-02-03 13:00:00,124.65,124.65,124.59,124.59,200.0,124.6311,124.6311,124.5711,124.5711,200.0
2017-02-03 13:10:00,124.55,124.66,124.55,124.64,1356.0,124.5311,124.6411,124.5311,124.6211,1356.0
2017-02-03 13:20:00,124.68,124.68,124.63,124.63,900.0,124.6611,124.6611,124.6111,124.6111,900.0
2017-02-03 13:30:00,124.66,124.71,124.66,124.7,800.0,124.6411,124.6911,124.6411,124.6811,800.0
2017-02-03 13:40:00,124.71,124.71,124.63,124.66,400.0,124.6911,124.6911,124.6111,124.6411,400.0
2017-02-03 13:50:00,124.69,124.74,124.65,124.73,632.0,124.6711,124.7211,124.6311,124.7111,632.0
2017-02-03 14:00:00,124.66,124.67,124.55,124.56,1053.0,124.6411,124.6511,124.5311,124.5411,1053.0
2017-02-03 14:10:00,124.49,124.64,124.49,124.62,1000.0,124.4712,124.6211,124.4712,124.6011,1000.0
2017-02-03 14:20:00,124.59,124.6,124.5,124.57,600.0,124.5711,124.5811,124.4812,124.5511,600.0
2017-02-03 14:30:00,124.54,124.66,124.5,124.62,1500.0,124.5211,124.6411,124.4812,124.6011,1500.0
2017-02-03 14:40:00,124.63,124.71,124.55,124.58,2600.0,124.6111,124.6911,124.5311,124.5611,2600.0
2017-02-03 14:50:00,124.55,124.56,124.47,124.53,700.0,124.5311,124.5411,124.4512,124.5111,700.0
2017-02-03 15:00:00,124.53,124.57,124.38,124.49,8942.0,124.5111,124.5511,124.3612,124.4712,8942.0
2017-02-03 15:10:00,124.48,124.61,124.47,124.47,2200.0,124.4612,124.5911,124.4512,124.4512,2200.0
2017-02-03 15:20:00,124.5,124.69,124.48,124.48,3199.0,124.4812,124.6711,124.4612,124.4612,3199.0
2017-02-03 15:30:00,124.5,124.58,124.43,124.43,4607.0,124.4812,124.5611,124.4112,124.4112,4607.0
2017-02-03 15:40:00,124.43,124.6,124.4,124.48,7409.0,124.4112,124.5811,124.3812,124.4612,7409.0
2017-02-03 15:50:00,124.5,124.58,124.41,124.45,15453.0,124.4812,124.5611,124.3912,124.4312,15453.0
2017-02-06 09:30:00,123.75,123.95,123.43,123.91,3214.0,123.7313,123.9312,123.4113,123.8912,3214.0
2017-02-06 09:40:00,123.15,123.93,123.09,123.42,800.0,123.1314,123.9112,123.0714,123.4013,800.0
2017-02-06 09:50:00,123.47,123.73,123.43,123.44,3920.0,123.4513,123.7113,123.4113,123.4213,3920.0
2017-02-06 10:00:00,123.3,123.54,122.97,123.44,2375.0,123.2813,123.5213,122.9514,123.4213,2375.0
2017-02-06 10:10:00,123.43,123.91,123.36,123.91,3931.0,123.4113,123.8912,123.3413,123.8912,3931.0
2017-02-06 10:20:00,123.77,124.02,123.69,123.79,3500.0,123.7513,124.0012,123.6713,123.7713,3500.0
2017-02-06 10:30:00,123.76,123.99,123.65,123.81,2494.0,123.7413,123.9712,123.6313,123.7913,2494.0
2017-02-06 10:40:00,123.88,123.93,123.7,123.7,800.0,123.8612,123.9112,123.6813,123.6813,800.0
2017-02-06 10:50:00,123.8,123.87,123.77,123.87,1200.0,123.7813,123.8512,123.7513,123.8512,1200.0
2017-02-06 11:00:00,123.88,124.66,123.88,124.66,6600.0,123.8612,124.6411,123.8612,124.6411,6600.0
2017-02-06 11:10:00,124.64,124.9,124.61,124.7,2494.0,124.6211,124.8811,124.5911,124.6811,2494.0
2017-02-06 11:20:00,124.69,124.78,124.58,124.61,26300.0,124.6711,124.7611,124.5611,124.5911,26300.0
2017-02-06 11:30:00,124.49,124.55,124.46,124.53,1297.0,124.4712,124.5311,124.4412,124.5111,1297.0
2017-02-06 11:40:00,124.52,124.52,124.27,124.27,1400.0,124.5011,124.5011,124.2512,124.2512,1400.0
2017-02-06 11:50:00,124.18,124.18,123.92,123.92,1450.0,124.1612,124.1612,123.9012,123.9012,1450.0
2017-02-06 12:00:00,124.06,124.07,123.91,124.03,5344.0,124.0412,124.0512,123.8912,124.0112,5344.0
2017-02-06 12:10:00,124.03,124.03,123.95,124.03,400.0,124.0112,124.0112,123.9312,124.0112,400.0
2017-02-06 12:20:00,124.0,124.01,123.88,123.94,3577.0,123.9812,123.9912,123.8612,123.9212,3577.0
2017-02-06 12:30:00,123.9,123.93,123.7,123.71,2100.0,123.8812,123.9112,123.6813,123.6913,2100.0
2017-02-06 12:40:00,123.61,123.61,123.47,123.47,500.0,123.5913,123.5913,123.4513,123.4513,500.0
2017-02-06 12:50:00,123.47,123.47,123.47,123.47,0.0,123.4513,123.4513,123.4513,123.4513,0.0
2017-02-06 13:00:00,123.5,123.64,123.36,123.41,3344.0,123.4813,123.6213,123.3413,123.3913,3344.0
2017-02-06 13:10:00,123.5,123.5,123.31,123.31,1314.0,123.4813,123.4813,123.2913,123.2913,1314.0
2017-02-06 13:20:00,123.48,123.5,123.39,123.5,500.0,123.4613,123.4813,123.3713,123.4813,500.0
2017-02-06 13:30:00,123.51,123.53,123.45,123.45,500.0,123.4913,123.5113,123.4313,123.4313,500.0
2017-02-06 13:40:00,123.44,123.44,123.27,123.27,1861.0,123.4213,123.4213,123.2513,123.2513,1861.0
2017-02-06 13:50:00,123.35,123.68,123.35,123.4,5400.0,123.3313,123.6613,123.3313,123.3813,5400.0
2017-02-06 14:00:00,123.46,123.67,123.46,123.64,11400.0,123.4413,123.6513,123.4413,123.6213,11400.0
2017-02-06 14:10:00,123.68,123.76,123.53,123.7,11700.0,123.6613,123.7413,123.5113,123.6813,11700.0
2017-02-06 14:20:00,123.58,124.07,123.55,124.07,4800.0,123.5613,124.0512,123.5313,124.0512,4800.0
2017-02-06 14:30:00,124.04,124.05,123.79,123.95,3657.0,124.0212,124.0312,123.7713,123.9312,3657.0
2017-02-06 14:40:00,123.95,124.07,123.84,123.92,1300.0,123.9312,124.0512,123.8213,123.9012,1300.0
2017-02-06 14:50:00,123.92,123.95,123.85,123.95,400.0,123.9012,123.9312,123.8312,123.9312,400.0
2017-02-06 15:00:00,123.82,123.99,123.81,123.99,800.0,123.8013,123.9712,123.7913,123.9712,800.0
2017-02-06 15:10:00,123.99,123.99,123.86,123.95,1200.0,123.9712,123.9712,123.8412,123.9312,1200.0
2017-02-06 15:20:00,123.79,123.79,123.67,123.73,1100.0,123.7713,123.7713,123.6513,123.7113,1100.0
2017-02-06 15:30:00,123.67,123.78,123.62,123.76,5587.0,123.6513,123.7613,123.6013,123.7413,5587.0
2017-02-06 15:40:00,123.8,123.8,123.61,123.77,3800.0,123.7813,123.7813,123.5913,123.7513,3800.0
2017-02-06 15:50:00,123.76,123.95,123.68,123.69,12246.0,123.7413,123.9312,123.6613,123.6713,12246.0
2017-02-07 09:30:00,124.02,124.18,124.02,124.18,835.0,124.0012,124.1612,124.0012,124.1612,835.0
2017-02-07 09:40:00,123.75,124.0,123.64,123.98,1233.0,123.7313,123.9812,123.6213,123.9612,1233.0
2017-02-07 09:50:00,124.0,124.37,123.98,124.12,2056.0,123.9812,124.3512,123.9612,124.1012,2056.0
2017-02-07 10:00:00,124.08,124.08,123.86,123.86,1875.0,124.0612,124.0612,123.8412,123.8412,1875.0
2017-02-07 10:10:00,123.8,123.87,123.75,123.85,1100.0,123.7813,123.8512,123.7313,123.8312,1100.0
2017-02-07 10:20:00,123.72,123.72,123.3,123.58,1954.0,123.7013,123.7013,123.2813,123.5613,1954.0
2017-02-07 10:30:00,123.31,123.53,123.3,123.33,1100.0,123.2913,123.5113,123.2813,123.3113,1100.0
2017-02-07 10:40:00,123.35,123.35,123.21,123.35,845.0,123.3313,123.3313,123.1913,123.3313,845.0
2017-02-07 10:50:00,123.44,123.45,123.25,123.33,2370.0,123.4213,123.4313,123.2313,123.3113,2370.0
2017-02-07 11:00:00,123.35,123.4,123.34,123.34,1226.0,123.3313,123.3813,123.3213,123.3213,1226.0
2017-02-07 11:10:00,123.27,123.32,123.14,123.14,1100.0,123.2513,123.3013,123.1214,123.1214,1100.0
2017-02-07 11:20:00,123.16,123.16,122.77,122.83,2681.0,123.1414,123.1414,122.7514,122.8114,2681.0
2017-02-07 11:30:00,122.87,122.95,122.87,122.95,600.0,122.8514,122.9314,122.8514,122.9314,600.0
2017-02-07 11:40:00,122.97,122.97,122.97,122.97,200.0,122.9514,122.9514,122.9514,122.9514,200.0
2017-02-07 11:50:00,123.12,123.16,122.92,122.98,400.0,123.1014,123.1414,122.9014,122.9614,400.0
2017-02-07 12:00:00,123.19,123.32,123.0,123.25,1180.0,123.1713,123.3013,122.9814,123.2313,1180.0
2017-02-07 12:10:00,123.17,123.23,122.98,122.98,1067.0,123.1514,123.2113,122.9614,122.9614,1067.0
2017-02-07 12:20:00,122.98,122.98,122.72,122.72,1650.0,122.9614,122.9614,122.7014,122.7014,1650.0
2017-02-07 12:30:00,122.81,122.82,122.74,122.74,400.0,122.7914,122.8014,122.7214,122.7214,400.0
2017-02-07 12:40:00,122.7,122.7,122.48,122.48,1000.0,122.6814,122.6814,122.4615,122.4615,1000.0
2017-02-07 12:50:00,122.62,122.62,122.56,122.6,300.0,122.6014,122.6014,122.5414,122.5814,300.0
2017-02-07 13:00:00,122.65,122.68,122.5,122.68,1700.0,122.6314,122.6614,122.4815,122.6614,1700.0
2017-02-07 13:10:00,122.63,123.09,122.63,122.97,1200.0,122.6114,123.0714,122.6114,122.9514,1200.0
2017-02-07 13:20:00,122.86,122.89,122.84,122.89,500.0,122.8414,122.8714,122.8214,122.8714,500.0
2017-02-07 13:30:00,122.85,122.9,122.81,122.81,900.0,122.8314,122.8814,122.7914,122.7914,900.0
2017-02-07 13:40:00,122.91,123.07,122.83,123.07,1342.0,122.8914,123.0514,122.8114,123.0514,1342.0
2017-02-07 13:50:00,123.16,123.16,123.16,123.16,100.0,123.1414,123.1414,123.1414,123.1414,100.0
2017-02-07 14:00:00,123.3,123.47,123.29,123.47,1325.0,123.2813,123.4513,123.2713,123.4513,1325.0
2017-02-07 14:10:00,123.45,123.53,123.44,123.52,873.0,123.4313,123.5113,123.4213,123.5013,873.0
2017-02-07 14:20:00,123.41,123.48,123.37,123.48,600.0,123.3913,123.4613,123.3513,123.4613,600.0
2017-02-07 14:30:00,123.53,123.53,123.28,123.33,3693.0,123.5113,123.5113,123.2613,123.3113,3693.0
2017-02-07 14:40:00,123.25,123.4,123.24,123.3,800.0,123.2313,123.3813,123.2213,123.2813,800.0
2017-02-07 14:50:00,123.38,123.48,123.38,123.48,200.0,123.3613,123.4613,123.3613,123.4613,200.0
2017-02-07 15:00:00,123.58,123.69,123.52,123.69,3705.0,123.5613,123.6713,123.5013,123.6713,3705.0
2017-02-07 15:10:00,123.66,123.66,123.33,123.44,2829.0,123.6413,123.6413,123.3113,123.4213,2829.0
2017-02-07 15:20:00,123.39,123.49,123.35,123.49,710.0,123.3713,123.4713,123.3313,123.4713,710.0
2017-02-07 15:30:00,123.44,123.44,123.12,123.17,3355.0,123.4213,123.4213,123.1014,123.1514,3355.0
2017-02-07 15:40:00,123.19,123.26,123.04,123.11,4063.0,123.1713,123.2413,123.0214,123.0914,4063.0
2017-02-07 15:50:00,123.12,123.34,123.07,123.31,11151.0,123.1014,123.3213,123.0514,123.2913,11151.0
2017-02-08 09:30:00,123.0,123.0,123.0,123.0,365.0,122.9814,122.9814,122.9814,122.9814,365.0
2017-02-08 09:40:00,122.59,122.59,122.43,122.47,700.0,122.5714,122.5714,122.4115,122.4515,700.0
2017-02-08 09:50:00,123.06,123.07,123.06,123.06,100.0,123.0414,123.0514,123.0414,123.0414,100.0
2017-02-08 10:00:00,122.63,122.72,122.38,122.38,2126.0,122.6114,122.7014,122.3615,122.3615,2126.0
2017-02-08 10:10:00,122.46,122.46,122.22,122.22,745.0,122.4415,122.4415,122.2015,122.2015,745.0
2017-02-08 10:20:00,122.23,122.46,122.23,122.46,200.0,122.2115,122.4415,122.2115,122.4415,200.0
2017-02-08 10:30:00,122.44,122.69,122.27,122.47,1887.0,122.4215,122.6714,122.2515,122.4515,1887.0
2017-02-08 10:40:00,122.6,122.79,122.46,122.79,600.0,122.5814,122.7714,122.4415,122.7714,600.0
2017-02-08 10:50:00,122.73,122.86,122.71,122.86,510.0,122.7114,122.8414,122.6914,122.8414,510.0
2017-02-08 11:00:00,122.86,122.94,122.86,122.94,300.0,122.8414,122.9214,122.8414,122.9214,300.0
2017-02-08 11:10:00,122.98,123.37,122.98,123.17,4045.0,122.9614,123.3513,122.9614,123.1514,4045.0
2017-02-08 11:20:00,123.04,123.25,122.86,123.0,1005.0,123.0214,123.2313,122.8414,122.9814,1005.0
2017-02-08 11:30:00,122.87,122.97,122.77,122.89,1600.0,122.8514,122.9514,122.7514,122.8714,1600.0
2017-02-08 11:40:00,122.75,122.93,122.75,122.77,500.0,122.7314,122.9114,122.7314,122.7514,500.0
2017-02-08 11:50:00,122.71,122.77,122.58,122.7,1100.0,122.6914,122.7514,122.5614,122.6814,1100.0
2017-02-08 12:00:00,122.74,123.02,122.74,123.02,500.0,122.7214,123.0014,122.7214,123.0014,500.0
2017-02-08 12:10:00,123.13,123.33,123.13,123.33,717.0,123.1114,123.3113,123.1114,123.3113,717.0
2017-02-08 12:20:00,123.33,123.33,123.33,123.33,0.0,123.3113,123.3113,123.3113,123.3113,0.0
2017-02-08 12:30:00,123.22,123.22,123.09,123.09,400.0,123.2013,123.2013,123.0714,123.0714,400.0
2017-02-08 12:40:00,123.09,123.24,123.04,123.04,800.0,123.0714,123.2213,123.0214,123.0214,800.0
2017-02-08 12:50:00,123.04,123.04,123.04,123.04,0.0,123.0214,123.0214,123.0214,123.0214,0.0
2017-02-08 13:00:00,123.17,123.17,123.16,123.16,200.0,123.1514,123.1514,123.1414,123.1414,200.0
2017-02-08 13:10:00,123.18,123.26,123.17,123.2,1050.0,123.1614,123.2413,123.1514,123.1813,1050.0
2017-02-08 13:20:00,123.21,123.41,123.2,123.41,600.0,123.1913,123.3913,123.1813,123.3913,600.0
2017-02-08 13:30:00,123.41,123.41,123.41,123.41,0.0,123.3913,123.3913,123.3913,123.3913,0.0
2017-02-08 13:40:00,123.41,123.41,123.41,123.41,0.0,123.3913,123.3913,123.3913,123.3913,0.0
2017-02-08 13:50:00,123.5,123.5,123.33,123.36,900.0,123.4813,123.4813,123.3113,123.3413,900.0
2017-02-08 14:00:00,123.35,123.35,123.03,123.13,1487.0,123.3313,123.3313,123.0114,123.1114,1487.0
2017-02-08 14:10:00,123.1,123.47,123.01,123.47,2147.0,123.0814,123.4513,122.9914,123.4513,2147.0
2017-02-08 14:20:00,123.48,123.57,123.33,123.41,1255.0,123.4613,123.5513,123.3113,123.3913,1255.0
2017-02-08 14:30:00,123.49,123.5,123.49,123.49,400.0,123.4713,123.4813,123.4713,123.4713,400.0
2017-02-08 14:40:00,123.41,123.41,123.37,123.41,415.0,123.3913,123.3913,123.3513,123.3913,415.0
2017-02-08 14:50:00,123.39,123.49,123.22,123.22,1573.0,123.3713,123.4713,123.2013,123.2013,1573.0
2017-02-08 15:00:00,123.17,123.19,123.02,123.02,1501.0,123.1514,123.1713,123.0014,123.0014,1501.0
2017-02-08 15:10:00,123.1,123.11,123.01,123.08,1580.0,123.0814,123.0914,122.9914,123.0614,1580.0
2017-02-08 15:20:00,123.15,123.36,123.04,123.36,4720.0,123.1314,123.3413,123.0214,123.3413,4720.0
2017-02-08 15:30:00,123.39,123.39,123.18,123.28,3189.0,123.3713,123.3713,123.1614,123.2613,3189.0
2017-02-08 15:40:00,123.28,123.37,123.11,123.17,5293.0,123.2613,123.3513,123.0914,123.1514,5293.0
2017-02-08 15:50:00,123.23,123.26,122.97,122.98,8483.0,123.2113,123.2413,122.9514,122.9614,8483.0
2017-02-09 09:30:00,123.15,124.0,123.15,123.89,1923.0,123.1314,123.9812,123.1314,123.8712,1923.0
2017-02-09 09:40:00,123.9,124.79,123.76,124.68,10166.0,123.8812,124.7711,123.7413,124.6611,10166.0
2017-02-09 09:50:00,124.8,124.83,124.41,124.83,550.0,124.7811,124.8111,124.3912,124.8111,550.0
2017-02-09 10:00:00,124.87,124.98,124.87,124.98,600.0,124.8511,124.9611,124.8511,124.9611,600.0
2017-02-09 10:10:00,124.96,124.96,124.55,124.8,400.0,124.9411,124.9411,124.5311,124.7811,400.0
2017-02-09 10:20:00,124.85,125.19,124.8,125.09,6142.0,124.8311,125.171,124.7811,125.0711,6142.0
2017-02-09 10:30:00,124.88,124.89,124.77,124.77,700.0,124.8611,124.8711,124.7511,124.7511,700.0
2017-02-09 10:40:00,124.82,124.98,124.82,124.98,697.0,124.8011,124.9611,124.8011,124.9611,697.0
2017-02-09 10:50:00,124.73,124.78,124.73,124.78,200.0,124.7111,124.7611,124.7111,124.7611,200.0
2017-02-09 11:00:00,124.78,124.83,124.78,124.81,614.0,124.7611,124.8111,124.7611,124.7911,614.0
2017-02-09 11:10:00,125.06,125.08,125.06,125.08,200.0,125.0411,125.0611,125.0411,125.0611,200.0
2017-02-09 11:20:00,125.1,125.69,125.02,125.69,11219.0,125.0811,125.671,125.0011,125.671,11219.0
2017-02-09 11:30:00,125.6,125.61,125.34,125.48,2918.0,125.581,125.591,125.321,125.461,2918.0
2017-02-09 11:40:00,125.51,125.51,125.45,125.49,392.0,125.491,125.491,125.431,125.471,392.0
2017-02-09 11:50:00,125.35,125.48,125.18,125.35,2912.0,125.331,125.461,125.161,125.331,2912.0
2017-02-09 12:00:00,125.35,125.35,125.35,125.35,0.0,125.331,125.331,125.331,125.331,0.0
2017-02-09 12:10:00,125.35,125.35,125.35,125.35,0.0,125.331,125.331,125.331,125.331,0.0
2017-02-09 12:20:00,125.27,125.35,125.01,125.01,1505.0,125.251,125.331,124.9911,124.9911,1505.0
2017-02-09 12:30:00,124.92,124.92,124.92,124.92,200.0,124.9011,124.9011,124.9011,124.9011,200.0
2017-02-09 12:40:00,124.9,124.97,124.9,124.97,300.0,124.8811,124.9511,124.8811,124.9511,300.0
2017-02-09 12:50:00,124.89,125.01,124.89,124.94,700.0,124.8711,124.9911,124.8711,124.9211,700.0
2017-02-09 13:00:00,124.74,125.0,124.74,124.95,5272.0,124.7211,124.9811,124.7211,124.9311,5272.0
2017-02-09 13:10:00,125.0,125.29,124.96,125.28,1640.0,124.9811,125.271,124.9411,125.261,1640.0
2017-02-09 13:20:00,125.21,125.26,125.09,125.09,855.0,125.191,125.241,125.0711,125.0711,855.0
2017-02-09 13:30:00,125.1,125.1,125.07,125.07,300.0,125.0811,125.0811,125.0511,125.0511,300.0
2017-02-09 13:40:00,125.16,125.34,125.16,125.27,1420.0,125.1411,125.321,125.1411,125.251,1420.0
2017-02-09 13:50:00,125.24,125.24,125.24,125.24,100.0,125.221,125.221,125.221,125.221,100.0
2017-02-09 14:00:00,125.27,125.44,125.27,125.39,1000.0,125.251,125.421,125.251,125.371,1000.0
2017-02-09 14:10:00,125.45,125.63,125.45,125.63,419.0,125.431,125.611,125.431,125.611,419.0
2017-02-09 14:20:00,125.74,125.74,125.49,125.49,800.0,125.721,125.721,125.471,125.471,800.0
2017-02-09 14:30:00,125.49,125.49,125.49,125.49,0.0,125.471,125.471,125.471,125.471,0.0
2017-02-09 14:40:00,125.51,125.52,125.31,125.45,500.0,125.491,125.501,125.291,125.431,500.0
2017-02-09 14:50:00,125.24,125.38,125.24,125.38,1032.0,125.221,125.361,125.221,125.361,1032.0
2017-02-09 15:00:00,125.39,125.43,125.38,125.41,1151.0,125.371,125.411,125.361,125.391,1151.0
2017-02-09 15:10:00,125.42,125.42,125.37,125.37,400.0,125.401,125.401,125.351,125.351,400.0
2017-02-09 15:20:00,125.26,125.32,125.25,125.29,2081.0,125.241,125.301,125.231,125.271,2081.0
2017-02-09 15:30:00,125.15,125.35,125.15,125.35,2307.0,125.1311,125.331,125.1311,125.331,2307.0
2017-02-09 15:40:00,125.37,125.52,125.31,125.4,6127.0,125.351,125.501,125.291,125.381,6127.0
2017-02-09 15:50:00,125.52,125.61,125.37,125.43,13776.0,125.501,125.591,125.351,125.411,13776.0
2017-02-10 09:30:00,126.03,126.03,126.02,126.03,1054.0,126.0109,126.0109,126.0009,126.0109,1054.0
2017-02-10 09:40:00,126.36,126.36,125.95,125.99,654.0,126.3409,126.3409,125.9309,125.9709,654.0
2017-02-10 09:50:00,126.17,126.17,125.63,125.72,400.0,126.1509,126.1509,125.611,125.701,400.0
2017-02-10 10:00:00,125.69,125.88,125.52,125.86,1930.0,125.671,125.8609,125.501,125.8409,1930.0
2017-02-10 10:10:00,125.8,126.07,125.8,125.88,1400.0,125.781,126.0509,125.781,125.8609,1400.0
2017-02-10 10:20:00,125.82,125.91,125.81,125.82,500.0,125.801,125.8909,125.791,125.801,500.0
2017-02-10 10:30:00,125.82,125.94,125.58,125.75,15963.0,125.801,125.9209,125.561,125.731,15963.0
2017-02-10 10:40:00,125.65,125.79,125.65,125.74,14142.0,125.631,125.771,125.631,125.721,14142.0
2017-02-10 10:50:00,125.83,126.05,125.83,126.04,1000.0,125.8109,126.0309,125.8109,126.0209,1000.0
2017-02-10 11:00:00,126.0,126.35,126.0,126.26,2688.0,125.9809,126.3309,125.9809,126.2409,2688.0
2017-02-10 11:10:00,126.25,126.47,126.25,126.38,600.0,126.2309,126.4509,126.2309,126.3609,600.0
2017-02-10 11:20:00,126.57,126.61,126.38,126.61,400.0,126.5508,126.5908,126.3609,126.5908,400.0
2017-02-10 11:30:00,126.59,126.59,126.38,126.59,850.0,126.5708,126.5708,126.3609,126.5708,850.0
2017-02-10 11:40:00,126.42,126.99,126.42,126.99,2204.0,126.4009,126.9708,126.4009,126.9708,2204.0
2017-02-10 11:50:00,126.9,126.94,126.82,126.89,3400.0,126.8808,126.9208,126.8008,126.8708,3400.0
2017-02-10 12:00:00,126.89,127.16,126.87,127.08,3900.0,126.8708,127.1407,126.8508,127.0608,3900.0
2017-02-10 12:10:00,127.06,127.15,127.03,127.1,600.0,127.0408,127.1307,127.0108,127.0808,600.0
2017-02-10 12:20:00,127.01,127.3,126.96,127.19,2037.0,126.9908,127.2807,126.9408,127.1707,2037.0
2017-02-10 12:30:00,127.19,127.28,127.1,127.12,4100.0,127.1707,127.2607,127.0808,127.1008,4100.0
2017-02-10 12:40:00,127.1,127.22,127.04,127.12,900.0,127.0808,127.2007,127.0208,127.1008,900.0
2017-02-10 12:50:00,127.11,127.41,127.11,127.4,928.0,127.0908,127.3907,127.0908,127.3807,928.0
2017-02-10 13:00:00,127.4,127.4,127.22,127.23,912.0,127.3807,127.3807,127.2007,127.2107,912.0
2017-02-10 13:10:00,127.24,127.34,127.24,127.34,700.0,127.2207,127.3207,127.2207,127.3207,700.0
2017-02-10 13:20:00,127.24,127.24,127.24,127.24,100.0,127.2207,127.2207,127.2207,127.2207,100.0
2017-02-10 13:30:00,127.29,127.29,127.2,127.28,600.0,127.2707,127.2707,127.1807,127.2607,600.0
2017-02-10 13:40:00,127.27,127.4,127.24,127.4,1554.0,127.2507,127.3807,127.2207,127.3807,1554.0
2017-02-10 13:50:00,127.37,127.37,127.28,127.34,800.0,127.3507,127.3507,127.2607,127.3207,800.0
2017-02-10 14:00:00,127.29,127.3,127.08,127.12,2733.0,127.2707,127.2807,127.0608,127.1008,2733.0
2017-02-10 14:10:00,127.16,127.23,127.16,127.23,300.0,127.1407,127.2107,127.1407,127.2107,300.0
2017-02-10 14:20:00,127.26,127.27,127.17,127.25,870.0,127.2407,127.2507,127.1507,127.2307,870.0
2017-02-10 14:30:00,127.25,127.3,127.17,127.23,2600.0,127.2307,127.2807,127.1507,127.2107,2600.0
2017-02-10 14:40:00,127.15,127.18,127.11,127.12,1000.0,127.1307,127.1607,127.0908,127.1008,1000.0
2017-02-10 14:50:00,127.06,127.06,126.95,126.95,500.0,127.0408,127.0408,126.9308,126.9308,500.0
2017-02-10 15:00:00,127.04,127.04,126.84,126.92,1100.0,127.0208,127.0208,126.8208,126.9008,1100.0
2017-02-10 15:10:00,126.88,126.92,126.84,126.92,400.0,126.8608,126.9008,126.8208,126.9008,400.0
2017-02-10 15:20:00,126.83,126.83,126.83,126.83,100.0,126.8108,126.8108,126.8108,126.8108,100.0
2017-02-10 15:30:00,126.85,126.86,126.76,126.81,1600.0,126.8308,126.8408,126.7408,126.7908,1600.0
2017-02-10 15:40:00,126.76,126.82,126.66,126.8,1600.0,126.7408,126.8008,126.6408,126.7808,1600.0
2017-02-10 15:50:00,126.84,126.89,126.74,126.81,8452.0,126.8208,126.8708,126.7208,126.7908,8452.0
2017-02-13 09:30:00,127.46,127.46,127.01,127.05,1322.0,127.4407,127.4407,126.9908,127.0308,1322.0
2017-02-13 09:40:00,127.46,127.66,126.93,126.93,900.0,127.4407,127.6407,126.9108,126.9108,900.0
2017-02-13 09:50:00,126.7,126.7,126.43,126.7,400.0,126.6808,126.6808,126.4109,126.6808,400.0
2017-02-13 10:00:00,126.65,126.69,126.44,126.54,2400.0,126.6308,126.6708,126.4209,126.5208,2400.0
2017-02-13 10:10:00,126.68,126.81,126.58,126.74,1965.0,126.6608,126.7908,126.5608,126.7208,1965.0
2017-02-13 10:20:00,126.66,127.34,126.65,127.26,3657.0,126.6408,127.3207,126.6308,127.2407,3657.0
2017-02-13 10:30:00,127.3,127.3,126.91,126.96,2300.0,127.2807,127.2807,126.8908,126.9408,2300.0
2017-02-13 10:40:00,127.01,127.53,127.01,127.31,1660.0,126.9908,127.5107,126.9908,127.2907,1660.0
2017-02-13 10:50:00,127.43,127.61,127.43,127.61,1156.0,127.4107,127.5907,127.4107,127.5907,1156.0
2017-02-13 11:00:00,127.62,127.62,127.28,127.31,1967.0,127.6007,127.6007,127.2607,127.2907,1967.0
2017-02-13 11:10:00,127.31,127.33,127.21,127.29,1600.0,127.2907,127.3107,127.1907,127.2707,1600.0
2017-02-13 11:20:00,127.15,127.26,127.1,127.26,1090.0,127.1307,127.2407,127.0808,127.2407,1090.0
2017-02-13 11:30:00,127.13,127.14,127.13,127.13,500.0,127.1108,127.1208,127.1108,127.1108,500.0
2017-02-13 11:40:00,127.07,127.18,127.07,127.18,500.0,127.0508,127.1607,127.0508,127.1607,500.0
2017-02-13 11:50:00,127.19,127.19,127.07,127.07,900.0,127.1707,127.1707,127.0508,127.0508,900.0
2017-02-13 12:00:00,127.13,127.26,127.12,127.21,1320.0,127.1108,127.2407,127.1008,127.1907,1320.0
2017-02-13 12:10:00,127.25,127.25,127.16,127.16,600.0,127.2307,127.2307,127.1407,127.1407,600.0
2017-02-13 12:20:00,127.18,127.18,126.95,126.98,2016.0,127.1607,127.1607,126.9308,126.9608,2016.0
2017-02-13 12:30:00,126.91,127.27,126.91,127.27,1408.0,126.8908,127.2507,126.8908,127.2507,1408.0
2017-02-13 12:40:00,127.35,127.37,127.24,127.32,1200.0,127.3307,127.3507,127.2207,127.3007,1200.0
2017-02-13 12:50:00,127.29,127.48,127.12,127.48,1699.0,127.2707,127.4607,127.1008,127.4607,1699.0
2017-02-13 13:00:00,127.44,127.5,127.34,127.5,1300.0,127.4207,127.4807,127.3207,127.4807,1300.0
2017-02-13 13:10:00,127.47,127.48,127.32,127.32,640.0,127.4507,127.4607,127.3007,127.3007,640.0
2017-02-13 13:20:00,127.59,127.59,127.49,127.59,1000.0,127.5707,127.5707,127.4707,127.5707,1000.0
2017-02-13 13:30:00,127.59,127.6,127.21,127.21,1600.0,127.5707,127.5807,127.1907,127.1907,1600.0
2017-02-13 13:40:00,127.24,127.27,127.21,127.27,1100.0,127.2207,127.2507,127.1907,127.2507,1100.0
2017-02-13 13:50:00,127.38,127.38,127.32,127.32,200.0,127.3607,127.3607,127.3007,127.3007,200.0
2017-02-13 14:00:00,127.32,127.45,127.32,127.33,1005.0,127.3007,127.4307,127.3007,127.3107,1005.0
2017-02-13 14:10:00,127.34,127.36,127.24,127.34,700.0,127.3207,127.3407,127.2207,127.3207,700.0
2017-02-13 14:20:00,127.42,127.43,127.36,127.38,1101.0,127.4007,127.4107,127.3407,127.3607,1101.0
2017-02-13 14:30:00,127.37,127.38,127.32,127.35,1102.0,127.3507,127.3607,127.3007,127.3307,1102.0
2017-02-13 14:40:00,127.38,127.44,127.38,127.39,500.0,127.3607,127.4207,127.3607,127.3707,500.0
2017-02-13 14:50:00,127.33,127.33,127.09,127.09,1862.0,127.3107,127.3107,127.0708,127.0708,1862.0
2017-02-13 15:00:00,127.1,127.1,126.95,126.95,920.0,127.0808,127.0808,126.9308,126.9308,920.0
2017-02-13 15:10:00,127.06,127.12,126.97,127.07,1623.0,127.0408,127.1008,126.9508,127.0508,1623.0
2017-02-13 15:20:00,126.97,127.01,126.73,126.73,1406.0,126.9508,126.9908,126.7108,126.7108,1406.0
2017-02-13 15:30:00,126.75,126.87,126.75,126.87,1604.0,126.7308,126.8508,126.7308,126.8508,1604.0
2017-02-13 15:40:00,126.89,126.9,126.61,126.71,4653.0,126.8708,126.8808,126.5908,126.6908,4653.0
2017-02-13 15:50:00,126.72,126.81,126.67,126.74,11202.0,126.7008,126.7908,126.6508,126.7208,11202.0
2017-02-14 09:30:00,126.26,126.75,124.11,126.7,2551.0,126.2409,126.7308,124.0912,126.6808,2551.0
2017-02-14 09:40:00,126.69,127.32,125.21,126.59,1327.0,126.6708,127.3007,125.191,126.5708,1327.0
2017-02-14 09:50:00,126.79,126.83,126.79,126.79,300.0,126.7708,126.8108,126.7708,126.7708,300.0
2017-02-14 10:00:00,126.79,126.84,126.35,126.72,1900.0,126.7708,126.8208,126.3309,126.7008,1900.0
2017-02-14 10:10:00,126.75,126.9,126.56,126.75,2096.0,126.7308,126.8808,126.5408,126.7308,2096.0
2017-02-14 10:20:00,126.77,126.82,126.63,126.78,11316.0,126.7508,126.8008,126.6108,126.7608,11316.0
2017-02-14 10:30:00,126.8,126.9,126.72,126.85,7200.0,126.7808,126.8808,126.7008,126.8308,7200.0
2017-02-14 10:40:00,126.86,127.1,126.85,127.1,1400.0,126.8408,127.0808,126.8308,127.0808,1400.0
2017-02-14 10:50:00,127.1,127.21,127.09,127.21,1000.0,127.0808,127.1907,127.0708,127.1907,1000.0
2017-02-14 11:00:00,127.1,127.25,126.95,127.25,1900.0,127.0808,127.2307,126.9308,127.2307,1900.0
2017-02-14 11:10:00,127.27,127.4,127.27,127.4,700.0,127.2507,127.3807,127.2507,127.3807,700.0
2017-02-14 11:20:00,127.4,127.58,127.39,127.44,1300.0,127.3807,127.5607,127.3707,127.4207,1300.0
2017-02-14 11:30:00,127.44,127.63,127.44,127.47,1600.0,127.4207,127.6107,127.4207,127.4507,1600.0
2017-02-14 11:40:00,127.47,127.54,127.41,127.54,1100.0,127.4507,127.5207,127.3907,127.5207,1100.0
2017-02-14 11:50:00,127.51,127.84,127.46,127.71,4928.0,127.4907,127.8206,127.4407,127.6907,4928.0
2017-02-14 12:00:00,127.71,127.81,127.71,127.76,1600.0,127.6907,127.7906,127.6907,127.7407,1600.0
2017-02-14 12:10:00,127.89,127.91,127.83,127.89,1100.0,127.8706,127.8906,127.8106,127.8706,1100.0
2017-02-14 12:20:00,127.91,128.24,127.9,128.19,7515.0,127.8906,128.2206,127.8806,128.1706,7515.0
2017-02-14 12:30:00,128.23,128.35,128.21,128.27,3215.0,128.2106,128.3306,128.1906,128.2506,3215.0
2017-02-14 12:40:00,128.21,128.37,128.2,128.34,3498.0,128.1906,128.3506,128.1806,128.3206,3498.0
2017-02-14 12:50:00,128.25,128.49,128.25,128.44,1985.0,128.2306,128.4705,128.2306,128.4206,1985.0
2017-02-14 13:00:00,128.49,128.71,128.39,128.54,5870.0,128.4705,128.6905,128.3706,128.5205,5870.0
2017-02-14 13:10:00,128.55,128.63,128.18,128.18,4000.0,128.5305,128.6105,128.1606,128.1606,4000.0
2017-02-14 13:20:00,128.16,128.26,128.0,128.0,2494.0,128.1406,128.2406,127.9806,127.9806,2494.0
2017-02-14 13:30:00,128.16,128.41,128.16,128.41,2241.0,128.1406,128.3906,128.1406,128.3906,2241.0
2017-02-14 13:40:00,128.55,128.58,128.35,128.39,3200.0,128.5305,128.5605,128.3306,128.3706,3200.0
2017-02-14 13:50:00,128.4,128.5,128.39,128.4,3200.0,128.3806,128.4805,128.3706,128.3806,3200.0
2017-02-14 14:00:00,128.25,128.29,128.04,128.28,2847.0,128.2306,128.2706,128.0206,128.2606,2847.0
2017-02-14 14:10:00,128.35,128.35,128.19,128.19,3672.0,128.3306,128.3306,128.1706,128.1706,3672.0
2017-02-14 14:20:00,128.19,128.19,127.95,128.12,808.0,128.1706,128.1706,127.9306,128.1006,808.0
2017-02-14 14:30:00,128.06,128.06,127.77,127.84,3226.0,128.0406,128.0406,127.7507,127.8206,3226.0
2017-02-14 14:40:00,127.66,127.96,127.66,127.83,4593.0,127.6407,127.9406,127.6407,127.8106,4593.0
2017-02-14 14:50:00,127.99,128.11,127.95,128.11,1700.0,127.9706,128.0906,127.9306,128.0906,1700.0
2017-02-14 15:00:00,128.13,128.24,127.86,128.03,3599.0,128.1106,128.2206,127.8406,128.0106,3599.0
2017-02-14 15:10:00,128.02,128.02,127.75,128.01,3603.0,128.0006,128.0006,127.7307,127.9906,3603.0
2017-02-14 15:20:00,127.87,128.05,127.84,127.95,3000.0,127.8506,128.0306,127.8206,127.9306,3000.0
2017-02-14 15:30:00,127.83,128.29,127.83,128.29,7891.0,127.8106,128.2706,127.8106,128.2706,7891.0
2017-02-14 15:40:00,128.29,128.4,128.06,128.26,12963.0,128.2706,128.3806,128.0406,128.2406,12963.0
2017-02-14 15:50:00,128.38,128.59,128.3,128.47,17471.0,128.3606,128.5705,128.2806,128.4505,17471.0
2017-02-15 09:30:00,127.82,127.82,127.11,127.17,2651.0,127.8006,127.8006,127.0908,127.1507,2651.0
2017-02-15 09:40:00,127.48,127.48,127.47,127.47,659.0,127.4607,127.4607,127.4507,127.4507,659.0
2017-02-15 09:50:00,127.47,127.47,127.47,127.47,0.0,127.4507,127.4507,127.4507,127.4507,0.0
2017-02-15 10:00:00,127.64,127.67,127.28,127.43,1500.0,127.6207,127.6507,127.2607,127.4107,1500.0
2017-02-15 10:10:00,127.35,127.8,127.35,127.78,5950.0,127.3307,127.7807,127.3307,127.7607,5950.0
2017-02-15 10:20:00,127.68,128.27,127.68,128.09,7700.0,127.6607,128.2506,127.6607,128.0706,7700.0
2017-02-15 10:30:00,128.01,128.11,128.01,128.07,893.0,127.9906,128.0906,127.9906,128.0506,893.0
2017-02-15 10:40:00,128.08,128.08,128.08,128.08,200.0,128.0606,128.0606,128.0606,128.0606,200.0
2017-02-15 10:50:00,128.08,128.08,127.89,127.89,608.0,128.0606,128.0606,127.8706,127.8706,608.0
2017-02-15 11:00:00,127.79,127.88,127.73,127.86,2449.0,127.7707,127.8606,127.7107,127.8406,2449.0
2017-02-15 11:10:00,127.85,127.98,127.85,127.98,200.0,127.8306,127.9606,127.8306,127.9606,200.0
2017-02-15 11:20:00,128.28,128.41,128.2,128.4,2584.0,128.2606,128.3906,128.1806,128.3806,2584.0
2017-02-15 11:30:00,128.27,128.27,128.07,128.19,400.0,128.2506,128.2506,128.0506,128.1706,400.0
2017-02-15 11:40:00,127.81,127.85,127.5,127.5,700.0,127.7906,127.8306,127.4807,127.4807,700.0
2017-02-15 11:50:00,127.67,127.67,127.67,127.67,200.0,127.6507,127.6507,127.6507,127.6507,200.0
2017-02-15 12:00:00,127.66,127.66,127.65,127.66,100.0,127.6407,127.6407,127.6307,127.6407,100.0
2017-02-15 12:10:00,127.73,127.87,127.73,127.75,1800.0,127.7107,127.8506,127.7107,127.7307,1800.0
2017-02-15 12:20:00,127.87,127.92,127.87,127.92,300.0,127.8506,127.9006,127.8506,127.9006,300.0
2017-02-15 12:30:00,128.0,128.2,128.0,128.08,1300.0,127.9806,128.1806,127.9806,128.0606,1300.0
2017-02-15 12:40:00,128.19,128.19,128.11,128.11,300.0,128.1706,128.1706,128.0906,128.0906,300.0
2017-02-15 12:50:00,128.19,128.19,128.04,128.11,600.0,128.1706,128.1706,128.0206,128.0906,600.0
2017-02-15 13:00:00,128.12,128.23,128.12,128.22,500.0,128.1006,128.2106,128.1006,128.2006,500.0
2017-02-15 13:10:00,128.34,128.37,128.34,128.37,400.0,128.3206,128.3506,128.3206,128.3506,400.0
2017-02-15 13:20:00,128.4,128.56,128.4,128.56,500.0,128.3806,128.5405,128.3806,128.5405,500.0
2017-02-15 13:30:00,128.51,128.65,128.51,128.65,300.0,128.4905,128.6305,128.4905,128.6305,300.0
2017-02-15 13:40:00,128.66,128.98,128.66,128.98,2161.0,128.6405,128.9605,128.6405,128.9605,2161.0
2017-02-15 13:50:00,128.94,129.0,128.82,128.94,1300.0,128.9205,128.9805,128.8005,128.9205,1300.0
2017-02-15 14:00:00,128.88,128.92,128.77,128.89,800.0,128.8605,128.9005,128.7505,128.8705,800.0
2017-02-15 14:10:00,128.73,128.84,128.73,128.75,500.0,128.7105,128.8205,128.7105,128.7305,500.0
2017-02-15 14:20:00,128.81,128.92,128.8,128.92,935.0,128.7905,128.9005,128.7805,128.9005,935.0
2017-02-15 14:30:00,128.81,128.83,128.81,128.81,810.0,128.7905,128.8105,128.7905,128.7905,810.0
2017-02-15 14:40:00,128.77,128.77,128.71,128.71,600.0,128.7505,128.7505,128.6905,128.6905,600.0
2017-02-15 14:50:00,128.85,128.95,128.73,128.85,1678.0,128.8305,128.9305,128.7105,128.8305,1678.0
2017-02-15 15:00:00,128.84,128.88,128.76,128.76,600.0,128.8205,128.8605,128.7405,128.7405,600.0
2017-02-15 15:10:00,128.89,129.11,128.87,129.02,5335.0,128.8705,129.0905,128.8505,129.0005,5335.0
2017-02-15 15:20:00,129.06,129.06,128.8,128.8,3700.0,129.0405,129.0405,128.7805,128.7805,3700.0
2017-02-15 15:30:00,128.92,128.92,128.78,128.82,2249.0,128.9005,128.9005,128.7605,128.8005,2249.0
2017-02-15 15:40:00,128.83,128.93,128.71,128.71,4062.0,128.8105,128.9105,128.6905,128.6905,4062.0
2017-02-15 15:50:00,128.77,128.9,128.66,128.8,9271.0,128.7505,128.8805,128.6405,128.7805,9271.0
2017-02-16 09:30:00,128.97,129.44,128.61,129.44,1693.0,128.9505,129.4204,128.5905,129.4204,1693.0
2017-02-16 09:40:00,129.44,129.44,129.07,129.2,1215.0,129.4204,129.4204,129.0505,129.1804,1215.0
2017-02-16 09:50:00,128.71,129.29,128.6,128.92,1900.0,128.6905,129.2704,128.5805,128.9005,1900.0
2017-02-16 10:00:00,128.82,129.28,128.66,129.28,8670.0,128.8005,129.2604,128.6405,129.2604,8670.0
2017-02-16 10:10:00,129.38,129.42,129.25,129.25,1889.0,129.3604,129.4004,129.2304,129.2304,1889.0
2017-02-16 10:20:00,129.18,129.39,129.18,129.23,970.0,129.1604,129.3704,129.1604,129.2104,970.0
2017-02-16 10:30:00,129.44,129.81,129.4,129.4,6075.0,129.4204,129.7903,129.3804,129.3804,6075.0
2017-02-16 10:40:00,129.44,130.49,129.4,129.97,19048.0,129.4204,130.4702,129.3804,129.9503,19048.0
2017-02-16 10:50:00,129.75,130.0,129.39,129.84,11959.0,129.7304,129.9803,129.3704,129.8203,11959.0
2017-02-16 11:00:00,129.86,129.94,129.38,129.52,3971.0,129.8403,129.9203,129.3604,129.5004,3971.0
2017-02-16 11:10:00,129.66,129.66,129.39,129.59,1661.0,129.6404,129.6404,129.3704,129.5704,1661.0
2017-02-16 11:20:00,129.68,129.73,129.53,129.53,1444.0,129.6604,129.7104,129.5104,129.5104,1444.0
2017-02-16 11:30:00,129.56,129.58,129.53,129.58,1000.0,129.5404,129.5604,129.5104,129.5604,1000.0
2017-02-16 11:40:00,129.62,129.67,129.54,129.6,1072.0,129.6004,129.6504,129.5204,129.5804,1072.0
2017-02-16 11:50:00,129.6,129.6,129.43,129.43,800.0,129.5804,129.5804,129.4104,129.4104,800.0
2017-02-16 12:00:00,129.43,129.43,129.13,129.13,300.0,129.4104,129.4104,129.1104,129.1104,300.0
2017-02-16 12:10:00,129.19,129.26,129.02,129.18,6350.0,129.1704,129.2404,129.0005,129.1604,6350.0
2017-02-16 12:20:00,129.13,129.22,129.13,129.14,900.0,129.1104,129.2004,129.1104,129.1204,900.0
2017-02-16 12:30:00,129.14,129.14,128.96,128.96,300.0,129.1204,129.1204,128.9405,128.9405,300.0
2017-02-16 12:40:00,128.97,129.21,128.97,129.2,1100.0,128.9505,129.1904,128.9505,129.1804,1100.0
2017-02-16 12:50:00,129.08,129.08,129.05,129.05,400.0,129.0605,129.0605,129.0305,129.0305,400.0
2017-02-16 13:00:00,128.97,129.14,128.96,128.97,5756.0,128.9505,129.1204,128.9405,128.9505,5756.0
2017-02-16 13:10:00,128.97,129.04,128.85,128.93,1005.0,128.9505,129.0205,128.8305,128.9105,1005.0
2017-02-16 13:20:00,128.93,128.93,128.84,128.92,600.0,128.9105,128.9105,128.8205,128.9005,600.0
2017-02-16 13:30:00,128.99,129.01,128.78,128.95,4856.0,128.9705,128.9905,128.7605,128.9305,4856.0
2017-02-16 13:40:00,128.95,129.03,128.95,128.95,600.0,128.9305,129.0105,128.9305,128.9305,600.0
2017-02-16 13:50:00,128.95,128.99,128.85,128.99,800.0,128.9305,128.9705,128.8305,128.9705,800.0
2017-02-16 14:00:00,128.96,129.03,128.96,129.02,400.0,128.9405,129.0105,128.9405,129.0005,400.0
2017-02-16 14:10:00,129.06,129.1,128.75,128.75,1328.0,129.0405,129.0805,128.7305,128.7305,1328.0
2017-02-16 14:20:00,128.69,128.88,128.69,128.88,1115.0,128.6705,128.8605,128.6705,128.8605,1115.0
2017-02-16 14:30:00,128.79,128.83,128.59,128.59,1600.0,128.7705,128.8105,128.5705,128.5705,1600.0
2017-02-16 14:40:00,128.74,128.82,128.74,128.8,1100.0,128.7205,128.8005,128.7205,128.7805,1100.0
2017-02-16 14:50:00,128.72,128.82,128.66,128.82,1639.0,128.7005,128.8005,128.6405,128.8005,1639.0
2017-02-16 15:00:00,128.76,128.88,128.76,128.79,1100.0,128.7405,128.8605,128.7405,128.7705,1100.0
2017-02-16 15:10:00,128.79,128.9,128.79,128.8,1300.0,128.7705,128.8805,128.7705,128.7805,1300.0
2017-02-16 15:20:00,128.81,128.92,128.77,128.81,2209.0,128.7905,128.9005,128.7505,128.7905,2209.0
2017-02-16 15:30:00,128.81,128.97,128.73,128.82,3728.0,128.7905,128.9505,128.7105,128.8005,3728.0
2017-02-16 15:40:00,128.82,128.83,128.46,128.58,6711.0,128.8005,128.8105,128.4406,128.5605,6711.0
2017-02-16 15:50:00,128.54,128.85,128.54,128.85,12838.0,128.5205,128.8305,128.5205,128.8305,12838.0
2017-02-17 09:30:00,129.11,129.11,128.94,128.94,7307.0,129.0905,129.0905,128.9205,128.9205,7307.0
2017-02-17 09:40:00,128.83,128.83,128.56,128.56,802.0,128.8105,128.8105,128.5405,128.5405,802.0
2017-02-17 09:50:00,128.92,129.15,128.89,129.13,1300.0,128.9005,129.1304,128.8705,129.1104,1300.0
2017-02-17 10:00:00,129.12,129.3,129.0,129.3,1093.0,129.1005,129.2804,128.9805,129.2804,1093.0
2017-02-17 10:10:00,129.46,129.65,129.46,129.62,700.0,129.4404,129.6304,129.4404,129.6004,700.0
2017-02-17 10:20:00,129.5,129.6,129.45,129.45,3291.0,129.4804,129.5804,129.4304,129.4304,3291.0
2017-02-17 10:30:00,129.49,129.59,129.42,129.5,1400.0,129.4704,129.5704,129.4004,129.4804,1400.0
2017-02-17 10:40:00,129.49,129.64,129.48,129.6,3800.0,129.4704,129.6204,129.4604,129.5804,3800.0
2017-02-17 10:50:00,129.6,129.61,129.49,129.61,1000.0,129.5804,129.5904,129.4704,129.5904,1000.0
2017-02-17 11:00:00,129.48,129.49,129.34,129.36,1608.0,129.4604,129.4704,129.3204,129.3404,1608.0
2017-02-17 11:10:00,129.38,129.38,129.28,129.28,606.0,129.3604,129.3604,129.2604,129.2604,606.0
2017-02-17 11:20:00,129.36,129.36,129.36,129.36,100.0,129.3404,129.3404,129.3404,129.3404,100.0
2017-02-17 11:30:00,129.37,129.42,129.28,129.28,1500.0,129.3504,129.4004,129.2604,129.2604,1500.0
2017-02-17 11:40:00,129.28,129.35,129.26,129.34,1060.0,129.2604,129.3304,129.2404,129.3204,1060.0
2017-02-17 11:50:00,129.44,129.44,129.32,129.39,1100.0,129.4204,129.4204,129.3004,129.3704,1100.0
2017-02-17 12:00:00,129.17,129.38,129.15,129.15,2336.0,129.1504,129.3604,129.1304,129.1304,2336.0
2017-02-17 12:10:00,129.13,129.33,129.04,129.12,8118.0,129.1104,129.3104,129.0205,129.1005,8118.0
2017-02-17 12:20:00,129.13,129.23,128.97,128.97,2200.0,129.1104,129.2104,128.9505,128.9505,2200.0
2017-02-17 12:30:00,129.09,129.1,129.02,129.03,500.0,129.0705,129.0805,129.0005,129.0105,500.0
2017-02-17 12:40:00,129.13,129.32,129.04,129.25,4603.0,129.1104,129.3004,129.0205,129.2304,4603.0
2017-02-17 12:50:00,129.14,129.23,128.96,129.08,7300.0,129.1204,129.2104,128.9405,129.0605,7300.0
2017-02-17 13:00:00,129.21,129.42,129.0,129.41,7707.0,129.1904,129.4004,128.9805,129.3904,7707.0
2017-02-17 13:10:00,129.34,129.43,129.26,129.3,3799.0,129.3204,129.4104,129.2404,129.2804,3799.0
2017-02-17 13:20:00,129.33,129.46,129.3,129.36,4463.0,129.3104,129.4404,129.2804,129.3404,4463.0
2017-02-17 13:30:00,129.4,129.41,129.27,129.35,2500.0,129.3804,129.3904,129.2504,129.3304,2500.0
2017-02-17 13:40:00,129.4,129.41,129.36,129.41,418.0,129.3804,129.3904,129.3404,129.3904,418.0
2017-02-17 13:50:00,129.45,129.46,129.33,129.38,700.0,129.4304,129.4404,129.3104,129.3604,700.0
2017-02-17 14:00:00,129.24,129.41,129.24,129.41,295.0,129.2204,129.3904,129.2204,129.3904,295.0
2017-02-17 14:10:00,129.41,129.52,129.41,129.47,618.0,129.3904,129.5004,129.3904,129.4504,618.0
2017-02-17 14:20:00,129.47,129.47,129.47,129.47,0.0,129.4504,129.4504,129.4504,129.4504,0.0
2017-02-17 14:30:00,129.58,129.74,129.48,129.74,1100.0,129.5604,129.7204,129.4604,129.7204,1100.0
2017-02-17 14:40:00,129.82,129.82,129.66,129.66,751.0,129.8003,129.8003,129.6404,129.6404,751.0
2017-02-17 14:50:00,129.7,129.77,129.65,129.66,800.0,129.6804,129.7504,129.6304,129.6404,800.0
2017-02-17 15:00:00,129.63,129.64,129.52,129.64,300.0,129.6104,129.6204,129.5004,129.6204,300.0
2017-02-17 15:10:00,129.58,129.62,129.52,129.59,1963.0,129.5604,129.6004,129.5004,129.5704,1963.0
2017-02-17 15:20:00,129.63,129.63,129.55,129.59,1450.0,129.6104,129.6104,129.5304,129.5704,1450.0
2017-02-17 15:30:00,129.6,129.83,129.6,129.83,4836.0,129.5804,129.8103,129.5804,129.8103,4836.0
2017-02-17 15:40:00,129.81,129.82,129.65,129.69,2854.0,129.7903,129.8003,129.6304,129.6704,2854.0
2017-02-17 15:50:00,129.71,129.83,129.67,129.83,6677.0,129.6904,129.8103,129.6504,129.8103,6677.0
2017-02-21 09:30:00,130.56,130.62,130.5,130.56,2230.0,130.5402,130.6002,130.4802,130.5402,2230.0
2017-02-21 09:40:00,130.8,130.8,130.65,130.65,200.0,130.7802,130.7802,130.6302,130.6302,200.0
2017-02-21 09:50:00,130.83,131.1,130.83,131.05,1300.0,130.8102,131.0802,130.8102,131.0302,1300.0
2017-02-21 10:00:00,130.82,130.96,130.82,130.96,800.0,130.8002,130.9402,130.8002,130.9402,800.0
2017-02-21 10:10:00,130.93,131.04,130.9,131.04,700.0,130.9102,131.0202,130.8802,131.0202,700.0
2017-02-21 10:20:00,131.09,131.09,130.95,131.02,1100.0,131.0702,131.0702,130.9302,131.0002,1100.0
2017-02-21 10:30:00,130.85,130.89,130.52,130.75,2100.0,130.8302,130.8702,130.5002,130.7302,2100.0
2017-02-21 10:40:00,130.79,131.09,130.45,130.62,4563.0,130.7702,131.0702,130.4302,130.6002,4563.0
2017-02-21 10:50:00,130.56,130.56,130.24,130.35,4600.0,130.5402,130.5402,130.2203,130.3303,4600.0
2017-02-21 11:00:00,130.28,130.64,130.03,130.44,8500.0,130.2603,130.6202,130.0103,130.4203,8500.0
2017-02-21 11:10:00,130.35,130.75,130.28,130.73,3750.0,130.3303,130.7302,130.2603,130.7102,3750.0
2017-02-21 11:20:00,130.89,130.96,130.58,130.75,8435.0,130.8702,130.9402,130.5602,130.7302,8435.0
2017-02-21 11:30:00,130.72,130.97,130.72,130.92,700.0,130.7002,130.9502,130.7002,130.9002,700.0
2017-02-21 11:40:00,130.92,130.97,130.84,130.97,611.0,130.9002,130.9502,130.8202,130.9502,611.0
2017-02-21 11:50:00,130.87,131.1,130.82,130.82,1170.0,130.8502,131.0802,130.8002,130.8002,1170.0
2017-02-21 12:00:00,130.98,131.19,130.78,130.87,3600.0,130.9602,131.1701,130.7602,130.8502,3600.0
2017-02-21 12:10:00,130.78,130.91,130.78,130.91,700.0,130.7602,130.8902,130.7602,130.8902,700.0
2017-02-21 12:20:00,130.94,130.98,130.94,130.98,400.0,130.9202,130.9602,130.9202,130.9602,400.0
2017-02-21 12:30:00,131.02,131.05,130.91,130.91,600.0,131.0002,131.0302,130.8902,130.8902,600.0
2017-02-21 12:40:00,130.91,130.91,130.91,130.91,0.0,130.8902,130.8902,130.8902,130.8902,0.0
2017-02-21 12:50:00,130.93,130.93,130.81,130.81,1300.0,130.9102,130.9102,130.7902,130.7902,1300.0
2017-02-21 13:00:00,130.76,130.76,130.72,130.72,500.0,130.7402,130.7402,130.7002,130.7002,500.0
2017-02-21 13:10:00,130.74,130.74,130.73,130.73,200.0,130.7202,130.7202,130.7102,130.7102,200.0
2017-02-21 13:20:00,130.72,130.72,130.37,130.37,2200.0,130.7002,130.7002,130.3503,130.3503,2200.0
2017-02-21 13:30:00,130.46,130.52,130.28,130.28,1600.0,130.4402,130.5002,130.2603,130.2603,1600.0
2017-02-21 13:40:00,130.28,130.28,130.25,130.25,300.0,130.2603,130.2603,130.2303,130.2303,300.0
2017-02-21 13:50:00,130.32,130.54,130.25,130.32,1800.0,130.3003,130.5202,130.2303,130.3003,1800.0
2017-02-21 14:00:00,130.56,130.63,130.51,130.63,900.0,130.5402,130.6102,130.4902,130.6102,900.0
2017-02-21 14:10:00,130.63,130.63,130.48,130.58,600.0,130.6102,130.6102,130.4602,130.5602,600.0
2017-02-21 14:20:00,130.71,130.72,130.56,130.72,400.0,130.6902,130.7002,130.5402,130.7002,400.0
2017-02-21 14:30:00,130.77,130.85,130.72,130.78,925.0,130.7502,130.8302,130.7002,130.7602,925.0
2017-02-21 14:40:00,130.88,131.01,130.86,130.97,900.0,130.8602,130.9902,130.8402,130.9502,900.0
2017-02-21 14:50:00,131.0,131.04,131.0,131.03,600.0,130.9802,131.0202,130.9802,131.0102,600.0
2017-02-21 15:00:00,130.96,130.96,130.96,130.96,100.0,130.9402,130.9402,130.9402,130.9402,100.0
2017-02-21 15:10:00,131.21,131.24,131.04,131.04,1000.0,131.1901,131.2201,131.0202,131.0202,1000.0
2017-02-21 15:20:00,131.03,131.1,131.02,131.07,1200.0,131.0102,131.0802,131.0002,131.0502,1200.0
2017-02-21 15:30:00,131.09,131.21,131.05,131.21,1000.0,131.0702,131.1901,131.0302,131.1901,1000.0
2017-02-21 15:40:00,131.15,131.15,130.83,131.01,4535.0,131.1301,131.1301,130.8102,130.9902,4535.0
2017-02-21 15:50:00,130.98,131.25,130.98,131.22,11431.0,130.9602,131.2301,130.9602,131.2001,11431.0
2017-02-22 09:30:00,131.26,131.64,131.21,131.63,7934.0,131.2401,131.6201,131.1901,131.6101,7934.0
2017-02-22 09:40:00,131.62,131.62,131.59,131.59,220.0,131.6001,131.6001,131.5701,131.5701,220.0
2017-02-22 09:50:00,131.68,131.68,131.49,131.53,2200.0,131.6601,131.6601,131.4701,131.5101,2200.0
2017-02-22 10:00:00,131.57,131.77,131.36,131.36,3000.0,131.5501,131.75,131.3401,131.3401,3000.0
2017-02-22 10:10:00,131.36,131.36,131.36,131.36,0.0,131.3401,131.3401,131.3401,131.3401,0.0
2017-02-22 10:20:00,131.7,131.7,131.44,131.49,8985.0,131.6801,131.6801,131.4201,131.4701,8985.0
2017-02-22 10:30:00,131.49,131.53,131.0,131.02,7049.0,131.4701,131.5101,130.9802,131.0002,7049.0
2017-02-22 10:40:00,131.15,131.15,130.89,130.89,608.0,131.1301,131.1301,130.8702,130.8702,608.0
2017-02-22 10:50:00,130.79,130.79,130.67,130.67,600.0,130.7702,130.7702,130.6502,130.6502,600.0
2017-02-22 11:00:00,130.79,130.9,130.48,130.48,3000.0,130.7702,130.8802,130.4602,130.4602,3000.0
2017-02-22 11:10:00,130.56,130.61,130.45,130.56,1200.0,130.5402,130.5902,130.4302,130.5402,1200.0
2017-02-22 11:20:00,130.7,130.77,130.68,130.76,1400.0,130.6802,130.7502,130.6602,130.7402,1400.0
2017-02-22 11:30:00,130.76,130.88,130.67,130.81,3951.0,130.7402,130.8602,130.6502,130.7902,3951.0
2017-02-22 11:40:00,130.9,130.9,130.54,130.61,6761.0,130.8802,130.8802,130.5202,130.5902,6761.0
2017-02-22 11:50:00,130.75,130.76,130.37,130.56,4700.0,130.7302,130.7402,130.3503,130.5402,4700.0
2017-02-22 12:00:00,130.48,130.52,130.47,130.47,900.0,130.4602,130.5002,130.4502,130.4502,900.0
2017-02-22 12:10:00,130.49,130.61,130.47,130.61,2300.0,130.4702,130.5902,130.4502,130.5902,2300.0
2017-02-22 12:20:00,130.69,130.77,130.69,130.75,700.0,130.6702,130.7502,130.6702,130.7302,700.0
2017-02-22 12:30:00,130.81,130.82,130.81,130.81,300.0,130.7902,130.8002,130.7902,130.7902,300.0
2017-02-22 12:40:00,130.87,130.87,130.63,130.76,3597.0,130.8502,130.8502,130.6102,130.7402,3597.0
2017-02-22 12:50:00,130.75,130.8,130.67,130.77,2692.0,130.7302,130.7802,130.6502,130.7502,2692.0
2017-02-22 13:00:00,130.8,130.82,130.59,130.59,1900.0,130.7802,130.8002,130.5702,130.5702,1900.0
2017-02-22 13:10:00,130.59,130.59,130.59,130.59,500.0,130.5702,130.5702,130.5702,130.5702,500.0
2017-02-22 13:20:00,130.7,130.84,130.65,130.79,1696.0,130.6802,130.8202,130.6302,130.7702,1696.0
2017-02-22 13:30:00,130.81,130.87,130.74,130.77,2511.0,130.7902,130.8502,130.7202,130.7502,2511.0
2017-02-22 13:40:00,130.78,130.78,130.77,130.78,700.0,130.7602,130.7602,130.7502,130.7602,700.0
2017-02-22 13:50:00,130.8,130.8,130.56,130.62,1114.0,130.7802,130.7802,130.5402,130.6002,1114.0
2017-02-22 14:00:00,130.63,130.77,130.53,130.64,7013.0,130.6102,130.7502,130.5102,130.6202,7013.0
2017-02-22 14:10:00,130.53,130.8,130.53,130.8,3125.0,130.5102,130.7802,130.5102,130.7802,3125.0
2017-02-22 14:20:00,130.75,130.97,130.71,130.76,5115.0,130.7302,130.9502,130.6902,130.7402,5115.0
2017-02-22 14:30:00,130.78,130.84,130.75,130.75,986.0,130.7602,130.8202,130.7302,130.7302,986.0
2017-02-22 14:40:00,130.78,130.78,130.77,130.78,400.0,130.7602,130.7602,130.7502,130.7602,400.0
2017-02-22 14:50:00,130.84,130.9,130.71,130.79,1426.0,130.8202,130.8802,130.6902,130.7702,1426.0
2017-02-22 15:00:00,130.63,130.63,130.43,130.43,995.0,130.6102,130.6102,130.4103,130.4103,995.0
2017-02-22 15:10:00,130.57,130.6,130.43,130.59,1310.0,130.5502,130.5802,130.4103,130.5702,1310.0
2017-02-22 15:20:00,130.65,130.81,130.64,130.81,700.0,130.6302,130.7902,130.6202,130.7902,700.0
2017-02-22 15:30:00,130.84,130.86,130.69,130.78,3484.0,130.8202,130.8402,130.6702,130.7602,3484.0
2017-02-22 15:40:00,130.69,130.79,130.63,130.79,2552.0,130.6702,130.7702,130.6102,130.7702,2552.0
2017-02-22 15:50:00,130.79,130.92,130.66,130.69,8962.0,130.7702,130.9002,130.6402,130.6702,8962.0
2017-02-23 09:30:00,131.4,131.4,130.5,130.74,1822.0,131.3801,131.3801,130.4802,130.7202,1822.0
2017-02-23 09:40:00,130.76,130.78,130.75,130.78,400.0,130.7402,130.7602,130.7302,130.7602,400.0
2017-02-23 09:50:00,131.18,131.21,131.16,131.16,700.0,131.1601,131.1901,131.1401,131.1401,700.0
2017-02-23 10:00:00,131.16,131.17,130.65,130.65,1500.0,131.1401,131.1501,130.6302,130.6302,1500.0
2017-02-23 10:10:00,130.4,130.59,130.01,130.13,3159.0,130.3803,130.5702,129.9903,130.1103,3159.0
2017-02-23 10:20:00,130.13,130.13,129.93,129.99,1000.0,130.1103,130.1103,129.9103,129.9703,1000.0
2017-02-23 10:30:00,130.02,130.19,129.68,130.17,1600.0,130.0003,130.1703,129.6604,130.1503,1600.0
2017-02-23 10:40:00,130.07,130.11,129.96,129.96,1600.0,130.0503,130.0903,129.9403,129.9403,1600.0
2017-02-23 10:50:00,129.96,129.96,129.36,129.55,2610.0,129.9403,129.9403,129.3404,129.5304,2610.0
2017-02-23 11:00:00,129.59,129.74,129.48,129.6,2573.0,129.5704,129.7204,129.4604,129.5804,2573.0
2017-02-23 11:10:00,129.74,129.74,129.59,129.68,1746.0,129.7204,129.7204,129.5704,129.6604,1746.0
2017-02-23 11:20:00,129.73,129.75,129.43,129.73,2300.0,129.7104,129.7304,129.4104,129.7104,2300.0
2017-02-23 11:30:00,129.8,129.97,129.73,129.73,2350.0,129.7803,129.9503,129.7104,129.7104,2350.0
2017-02-23 11:40:00,129.76,129.87,129.76,129.85,1500.0,129.7404,129.8503,129.7404,129.8303,1500.0
2017-02-23 11:50:00,130.0,130.08,130.0,130.07,300.0,129.9803,130.0603,129.9803,130.0503,300.0
2017-02-23 12:00:00,130.05,130.4,130.05,130.39,1800.0,130.0303,130.3803,130.0303,130.3703,1800.0
2017-02-23 12:10:00,130.39,130.58,130.37,130.58,900.0,130.3703,130.5602,130.3503,130.5602,900.0
2017-02-23 12:20:00,130.69,130.91,130.68,130.84,1700.0,130.6702,130.8902,130.6602,130.8202,1700.0
2017-02-23 12:30:00,130.84,131.13,130.82,130.92,1700.0,130.8202,131.1101,130.8002,130.9002,1700.0
2017-02-23 12:40:00,130.79,130.79,130.78,130.79,500.0,130.7702,130.7702,130.7602,130.7702,500.0
2017-02-23 12:50:00,130.77,130.84,130.69,130.8,1100.0,130.7502,130.8202,130.6702,130.7802,1100.0
2017-02-23 13:00:00,130.76,130.76,130.55,130.57,600.0,130.7402,130.7402,130.5302,130.5502,600.0
2017-02-23 13:10:00,130.61,130.62,130.39,130.39,1472.0,130.5902,130.6002,130.3703,130.3703,1472.0
2017-02-23 13:20:00,130.52,130.55,130.52,130.55,400.0,130.5002,130.5302,130.5002,130.5302,400.0
2017-02-23 13:30:00,130.56,130.57,130.31,130.47,1843.0,130.5402,130.5502,130.2903,130.4502,1843.0
2017-02-23 13:40:00,130.47,130.65,130.47,130.63,1100.0,130.4502,130.6302,130.4502,130.6102,1100.0
2017-02-23 13:50:00,130.63,130.78,130.58,130.78,800.0,130.6102,130.7602,130.5602,130.7602,800.0
2017-02-23 14:00:00,130.81,130.81,130.71,130.71,1021.0,130.7902,130.7902,130.6902,130.6902,1021.0
2017-02-23 14:10:00,130.67,130.94,130.67,130.86,1524.0,130.6502,130.9202,130.6502,130.8402,1524.0
2017-02-23 14:20:00,130.95,131.07,130.91,131.07,5218.0,130.9302,131.0502,130.8902,131.0502,5218.0
2017-02-23 14:30:00,131.01,131.09,131.01,131.09,1400.0,130.9902,131.0702,130.9902,131.0702,1400.0
2017-02-23 14:40:00,131.11,131.15,131.07,131.07,1300.0,131.0901,131.1301,131.0502,131.0502,1300.0
2017-02-23 14:50:00,131.05,131.08,130.97,131.08,1525.0,131.0302,131.0602,130.9502,131.0602,1525.0
2017-02-23 15:00:00,131.08,131.08,130.9,130.9,1000.0,131.0602,131.0602,130.8802,130.8802,1000.0
2017-02-23 15:10:00,130.84,130.84,130.64,130.84,1800.0,130.8202,130.8202,130.6202,130.8202,1800.0
2017-02-23 15:20:00,130.84,130.93,130.73,130.73,3886.0,130.8202,130.9102,130.7102,130.7102,3886.0
2017-02-23 15:30:00,130.62,130.71,130.47,130.47,1768.0,130.6002,130.6902,130.4502,130.4502,1768.0
2017-02-23 15:40:00,130.47,130.96,130.47,130.93,6863.0,130.4502,130.9402,130.4502,130.9102,6863.0
2017-02-23 15:50:00,130.93,130.95,130.61,130.93,18335.0,130.9102,130.9302,130.5902,130.9102,18335.0
2017-02-24 09:30:00,130.09,130.09,129.53,129.59,2785.0,130.0703,130.0703,129.5104,129.5704,2785.0
2017-02-24 09:40:00,129.92,130.24,129.6,130.1,1800.0,129.9003,130.2203,129.5804,130.0803,1800.0
2017-02-24 09:50:00,130.05,130.05,130.05,130.05,300.0,130.0303,130.0303,130.0303,130.0303,300.0
2017-02-24 10:00:00,130.74,131.95,130.61,131.74,11056.0,130.7202,131.93,130.5902,131.7201,11056.0
2017-02-24 10:10:00,131.71,131.87,131.35,131.87,3723.0,131.6901,131.85,131.3301,131.85,3723.0
2017-02-24 10:20:00,131.79,131.98,131.76,131.8,2251.0,131.77,131.96,131.7401,131.78,2251.0
2017-02-24 10:30:00,131.74,131.91,131.67,131.68,5885.0,131.7201,131.89,131.6501,131.6601,5885.0
2017-02-24 10:40:00,131.83,132.05,131.73,132.05,4018.0,131.81,132.03,131.7101,132.03,4018.0
2017-02-24 10:50:00,132.08,132.46,132.08,132.45,4633.0,132.06,132.4399,132.06,132.4299,4633.0
2017-02-24 11:00:00,132.39,133.11,132.38,133.11,6174.0,132.37,133.0898,132.36,133.0898,6174.0
2017-02-24 11:10:00,133.1,133.1,132.73,132.73,2500.0,133.0798,133.0798,132.7099,132.7099,2500.0
2017-02-24 11:20:00,132.68,132.68,132.39,132.39,1168.0,132.6599,132.6599,132.37,132.37,1168.0
2017-02-24 11:30:00,132.41,132.46,132.28,132.31,1034.0,132.39,132.4399,132.26,132.29,1034.0
2017-02-24 11:40:00,132.08,132.08,132.08,132.08,100.0,132.06,132.06,132.06,132.06,100.0
2017-02-24 11:50:00,132.25,132.26,132.19,132.26,400.0,132.23,132.24,132.17,132.24,400.0
2017-02-24 12:00:00,132.19,132.67,132.19,132.67,3400.0,132.17,132.6499,132.17,132.6499,3400.0
2017-02-24 12:10:00,132.49,132.49,132.39,132.4,500.0,132.4699,132.4699,132.37,132.38,500.0
2017-02-24 12:20:00,132.49,132.61,132.49,132.61,900.0,132.4699,132.5899,132.4699,132.5899,900.0
2017-02-24 12:30:00,132.61,132.65,132.53,132.59,700.0,132.5899,132.6299,132.5099,132.5699,700.0
2017-02-24 12:40:00,132.56,132.77,132.53,132.77,4021.0,132.5399,132.7499,132.5099,132.7499,4021.0
2017-02-24 12:50:00,132.67,132.78,132.6,132.69,1720.0,132.6499,132.7599,132.5799,132.6699,1720.0
2017-02-24 13:00:00,132.67,132.67,132.23,132.23,1000.0,132.6499,132.6499,132.21,132.21,1000.0
2017-02-24 13:10:00,132.24,132.24,132.03,132.03,7921.0,132.22,132.22,132.01,132.01,7921.0
2017-02-24 13:20:00,131.91,132.0,131.8,131.92,4300.0,131.89,131.98,131.78,131.9,4300.0
2017-02-24 13:30:00,132.13,132.2,132.05,132.05,1100.0,132.11,132.18,132.03,132.03,1100.0
2017-02-24 13:40:00,132.06,132.33,132.04,132.32,1300.0,132.04,132.31,132.02,132.3,1300.0
2017-02-24 13:50:00,132.32,132.38,132.18,132.31,2672.0,132.3,132.36,132.16,132.29,2672.0
2017-02-24 14:00:00,132.2,132.41,132.2,132.28,1233.0,132.18,132.39,132.18,132.26,1233.0
2017-02-24 14:10:00,132.28,132.42,132.26,132.42,1900.0,132.26,132.4,132.24,132.4,1900.0
2017-02-24 14:20:00,132.39,132.39,132.3,132.31,600.0,132.37,132.37,132.28,132.29,600.0
2017-02-24 14:30:00,132.4,132.46,132.34,132.42,1681.0,132.38,132.4399,132.32,132.4,1681.0
2017-02-24 14:40:00,132.42,132.43,132.28,132.28,1000.0,132.4,132.41,132.26,132.26,1000.0
2017-02-24 14:50:00,132.28,132.44,132.28,132.44,1200.0,132.26,132.4199,132.26,132.4199,1200.0
2017-02-24 15:00:00,132.43,132.52,132.38,132.52,1717.0,132.41,132.4999,132.36,132.4999,1717.0
2017-02-24 15:10:00,132.49,132.66,132.33,132.66,2121.0,132.4699,132.6399,132.31,132.6399,2121.0
2017-02-24 15:20:00,132.59,132.75,132.59,132.67,3000.0,132.5699,132.7299,132.5699,132.6499,3000.0
2017-02-24 15:30:00,132.76,132.76,132.47,132.53,8603.0,132.7399,132.7399,132.4499,132.5099,8603.0
2017-02-24 15:40:00,132.46,132.56,132.34,132.34,5953.0,132.4399,132.5399,132.32,132.32,5953.0
2017-02-24 15:50:00,132.37,132.41,132.25,132.36,35655.0,132.35,132.39,132.23,132.34,35655.0
2017-02-27 09:30:00,131.82,131.86,131.25,131.25,2448.0,131.8,131.84,131.2301,131.2301,2448.0
2017-02-27 09:40:00,131.28,132.3,131.28,132.3,1500.0,131.2601,132.28,131.2601,132.28,1500.0
2017-02-27 09:50:00,132.39,132.54,131.71,132.19,1600.0,132.37,132.5199,131.6901,132.17,1600.0
2017-02-27 10:00:00,132.49,132.96,132.45,132.58,1500.0,132.4699,132.9399,132.4299,132.5599,1500.0
2017-02-27 10:10:00,132.45,132.58,132.24,132.43,3600.0,132.4299,132.5599,132.22,132.41,3600.0
2017-02-27 10:20:00,132.22,133.14,132.22,132.42,5498.0,132.2,133.1198,132.2,132.4,5498.0
2017-02-27 10:30:00,132.57,132.91,132.15,132.19,7162.0,132.5499,132.8899,132.13,132.17,7162.0
2017-02-27 10:40:00,132.47,132.47,132.0,132.23,2400.0,132.4499,132.4499,131.98,132.21,2400.0
2017-02-27 10:50:00,132.09,132.2,131.53,131.66,3400.0,132.07,132.18,131.5101,131.6401,3400.0
2017-02-27 11:00:00,131.72,132.14,131.72,131.99,1890.0,131.7001,132.12,131.7001,131.97,1890.0
2017-02-27 11:10:00,131.74,131.9,131.53,131.79,1832.0,131.7201,131.88,131.5101,131.77,1832.0
2017-02-27 11:20:00,131.8,131.95,131.8,131.93,1000.0,131.78,131.93,131.78,131.91,1000.0
2017-02-27 11:30:00,131.92,131.92,131.9,131.9,800.0,131.9,131.9,131.88,131.88,800.0
2017-02-27 11:40:00,131.91,132.08,131.69,132.0,1319.0,131.89,132.06,131.6701,131.98,1319.0
2017-02-27 11:50:00,131.92,132.05,131.92,132.04,500.0,131.9,132.03,131.9,132.02,500.0
2017-02-27 12:00:00,132.04,132.09,131.94,132.08,1675.0,132.02,132.07,131.92,132.06,1675.0
2017-02-27 12:10:00,132.2,132.2,132.07,132.1,700.0,132.18,132.18,132.05,132.08,700.0
2017-02-27 12:20:00,132.36,132.47,132.22,132.41,1100.0,132.34,132.4499,132.2,132.39,1100.0
2017-02-27 12:30:00,132.39,132.4,132.26,132.26,1500.0,132.37,132.38,132.24,132.24,1500.0
2017-02-27 12:40:00,132.24,132.47,132.23,132.36,900.0,132.22,132.4499,132.21,132.34,900.0
2017-02-27 12:50:00,132.23,132.4,132.23,132.4,1194.0,132.21,132.38,132.21,132.38,1194.0
2017-02-27 13:00:00,132.39,132.4,132.08,132.13,2800.0,132.37,132.38,132.06,132.11,2800.0
2017-02-27 13:10:00,132.13,132.16,131.77,131.78,4012.0,132.11,132.14,131.75,131.76,4012.0
2017-02-27 13:20:00,131.89,131.89,131.89,131.89,600.0,131.87,131.87,131.87,131.87,600.0
2017-02-27 13:30:00,131.95,132.04,131.81,131.97,1200.0,131.93,132.02,131.79,131.95,1200.0
2017-02-27 13:40:00,131.98,132.13,131.98,132.04,1100.0,131.96,132.11,131.96,132.02,1100.0
2017-02-27 13:50:00,132.07,132.07,132.07,132.07,200.0,132.05,132.05,132.05,132.05,200.0
2017-02-27 14:00:00,132.24,132.24,131.82,132.0,2893.0,132.22,132.22,131.8,131.98,2893.0
2017-02-27 14:10:00,132.07,132.15,132.0,132.06,1400.0,132.05,132.13,131.98,132.04,1400.0
2017-02-27 14:20:00,132.05,132.08,131.97,132.04,1962.0,132.03,132.06,131.95,132.02,1962.0
2017-02-27 14:30:00,132.06,132.11,131.93,131.99,1651.0,132.04,132.09,131.91,131.97,1651.0
2017-02-27 14:40:00,131.95,132.02,131.85,131.85,1600.0,131.93,132.0,131.83,131.83,1600.0
2017-02-27 14:50:00,131.67,132.0,131.67,131.84,3900.0,131.6501,131.98,131.6501,131.82,3900.0
2017-02-27 15:00:00,131.91,131.91,131.73,131.73,1300.0,131.89,131.89,131.7101,131.7101,1300.0
2017-02-27 15:10:00,131.83,132.03,131.66,131.74,2593.0,131.81,132.01,131.6401,131.7201,2593.0
2017-02-27 15:20:00,131.7,131.79,131.7,131.75,3100.0,131.6801,131.77,131.6801,131.7301,3100.0
2017-02-27 15:30:00,131.84,131.84,131.68,131.71,4237.0,131.82,131.82,131.6601,131.6901,4237.0
2017-02-27 15:40:00,131.79,131.79,131.63,131.73,6001.0,131.77,131.77,131.6101,131.7101,6001.0
2017-02-27 15:50:00,131.69,132.01,131.67,131.93,21861.0,131.6701,131.99,131.6501,131.91,21861.0
2017-02-28 09:30:00,130.69,131.76,126.0,131.66,4965.0,130.6702,131.7401,125.9809,131.6401,4965.0
2017-02-28 09:40:00,130.76,132.43,130.76,131.05,7395.0,130.7402,132.41,130.7402,131.0302,7395.0
2017-02-28 09:50:00,131.41,131.65,131.02,131.44,3300.0,131.3901,131.6301,131.0002,131.4201,3300.0
2017-02-28 10:00:00,131.43,131.82,131.35,131.82,2700.0,131.4101,131.8,131.3301,131.8,2700.0
2017-02-28 10:10:00,131.66,132.0,131.34,131.86,5500.0,131.6401,131.98,131.3201,131.84,5500.0
2017-02-28 10:20:00,131.81,132.0,131.63,131.97,5078.0,131.79,131.98,131.6101,131.95,5078.0
2017-02-28 10:30:00,131.94,132.0,131.94,131.97,600.0,131.92,131.98,131.92,131.95,600.0
2017-02-28 10:40:00,131.98,131.98,131.53,131.75,4980.0,131.96,131.96,131.5101,131.7301,4980.0
2017-02-28 10:50:00,131.9,131.99,131.8,131.89,1200.0,131.88,131.97,131.78,131.87,1200.0
2017-02-28 11:00:00,131.89,131.89,131.74,131.83,800.0,131.87,131.87,131.7201,131.81,800.0
2017-02-28 11:10:00,131.8,131.84,131.78,131.78,900.0,131.78,131.82,131.76,131.76,900.0
2017-02-28 11:20:00,131.78,131.92,131.7,131.81,1400.0,131.76,131.9,131.6801,131.79,1400.0
2017-02-28 11:30:00,131.81,131.81,131.81,131.81,100.0,131.79,131.79,131.79,131.79,100.0
2017-02-28 11:40:00,131.81,131.9,131.67,131.9,700.0,131.79,131.88,131.6501,131.88,700.0
2017-02-28 11:50:00,131.9,131.9,131.46,131.46,1839.0,131.88,131.88,131.4401,131.4401,1839.0
2017-02-28 12:00:00,131.65,131.67,131.44,131.44,800.0,131.6301,131.6501,131.4201,131.4201,800.0
2017-02-28 12:10:00,131.26,131.26,131.08,131.09,800.0,131.2401,131.2401,131.0602,131.0702,800.0
2017-02-28 12:20:00,131.14,131.15,130.83,130.84,1330.0,131.1201,131.1301,130.8102,130.8202,1330.0
2017-02-28 12:30:00,130.85,130.95,130.85,130.86,300.0,130.8302,130.9302,130.8302,130.8402,300.0
2017-02-28 12:40:00,131.03,131.1,130.9,131.1,2690.0,131.0102,131.0802,130.8802,131.0802,2690.0
2017-02-28 12:50:00,131.12,131.12,130.85,130.85,2281.0,131.1001,131.1001,130.8302,130.8302,2281.0
2017-02-28 13:00:00,130.81,131.0,130.81,131.0,1142.0,130.7902,130.9802,130.7902,130.9802,1142.0
2017-02-28 13:10:00,130.87,130.87,130.66,130.67,1100.0,130.8502,130.8502,130.6402,130.6502,1100.0
2017-02-28 13:20:00,130.7,130.7,130.49,130.49,900.0,130.6802,130.6802,130.4702,130.4702,900.0
2017-02-28 13:30:00,130.42,130.61,130.42,130.52,500.0,130.4003,130.5902,130.4003,130.5002,500.0
2017-02-28 13:40:00,130.54,130.55,130.32,130.34,1710.0,130.5202,130.5302,130.3003,130.3203,1710.0
2017-02-28 13:50:00,130.38,130.53,130.38,130.5,1588.0,130.3603,130.5102,130.3603,130.4802,1588.0
2017-02-28 14:00:00,130.52,130.52,130.24,130.24,1400.0,130.5002,130.5002,130.2203,130.2203,1400.0
2017-02-28 14:10:00,130.09,130.19,130.09,130.19,600.0,130.0703,130.1703,130.0703,130.1703,600.0
2017-02-28 14:20:00,130.28,130.31,130.18,130.31,900.0,130.2603,130.2903,130.1603,130.2903,900.0
2017-02-28 14:30:00,130.43,130.49,130.43,130.49,700.0,130.4103,130.4702,130.4103,130.4702,700.0
2017-02-28 14:40:00,130.5,130.61,130.39,130.61,1200.0,130.4802,130.5902,130.3703,130.5902,1200.0
2017-02-28 14:50:00,130.66,130.69,130.6,130.61,800.0,130.6402,130.6702,130.5802,130.5902,800.0
2017-02-28 15:00:00,130.64,130.7,130.57,130.64,1800.0,130.6202,130.6802,130.5502,130.6202,1800.0
2017-02-28 15:10:00,130.67,130.71,130.59,130.71,1200.0,130.6502,130.6902,130.5702,130.6902,1200.0
2017-02-28 15:20:00,130.71,130.71,130.52,130.52,800.0,130.6902,130.6902,130.5002,130.5002,800.0
2017-02-28 15:30:00,130.42,130.42,130.24,130.32,2543.0,130.4003,130.4003,130.2203,130.3003,2543.0
2017-02-28 15:40:00,130.26,130.4,130.13,130.19,3654.0,130.2403,130.3803,130.1103,130.1703,3654.0
2017-02-28 15:50:00,130.15,130.3,130.04,130.04,17872.0,130.1303,130.2803,130.0203,130.0203,17872.0
2017-03-01 09:30:00,131.74,132.98,131.52,132.24,6606.0,131.74,132.98,131.52,132.24,6606.0
2017-03-01 09:40:00,132.24,132.64,131.94,132.17,3254.0,132.24,132.64,131.94,132.17,3254.0
2017-03-01 09:50:00,132.15,132.32,131.91,131.95,5900.0,132.15,132.32,131.91,131.95,5900.0
2017-03-01 10:00:00,131.96,132.23,131.75,131.75,5553.0,131.96,132.23,131.75,131.75,5553.0
2017-03-01 10:10:00,131.75,131.76,131.31,131.52,4000.0,131.75,131.76,131.31,131.52,4000.0
2017-03-01 10:20:00,131.6,132.09,131.54,132.08,12908.0,131.6,132.09,131.54,132.08,12908.0
2017-03-01 10:30:00,131.94,132.06,131.63,131.81,5127.0,131.94,132.06,131.63,131.81,5127.0
2017-03-01 10:40:00,131.74,132.09,131.74,132.09,6370.0,131.74,132.09,131.74,132.09,6370.0
2017-03-01 10:50:00,131.91,131.99,131.58,131.72,3300.0,131.91,131.99,131.58,131.72,3300.0
2017-03-01 11:00:00,131.57,131.99,131.57,131.62,8943.0,131.57,131.99,131.57,131.62,8943.0
2017-03-01 11:10:00,131.65,131.92,131.47,131.54,8200.0,131.65,131.92,131.47,131.54,8200.0
2017-03-01 11:20:00,131.54,131.67,131.33,131.54,7722.0,131.54,131.67,131.33,131.54,7722.0
2017-03-01 11:30:00,131.44,131.65,131.31,131.44,9431.0,131.44,131.65,131.31,131.44,9431.0
2017-03-01 11:40:00,131.57,131.67,131.49,131.54,7700.0,131.57,131.67,131.49,131.54,7700.0
2017-03-01 11:50:00,131.54,131.71,131.4,131.54,5362.0,131.54,131.71,131.4,131.54,5362.0
2017-03-01 12:00:00,131.52,131.71,131.52,131.62,7391.0,131.52,131.71,131.52,131.62,7391.0
2017-03-01 12:10:00,131.66,131.75,131.54,131.54,3800.0,131.66,131.75,131.54,131.54,3800.0
2017-03-01 12:20:00,131.47,131.6,131.47,131.6,2158.0,131.47,131.6,131.47,131.6,2158.0
2017-03-01 12:30:00,131.65,131.65,131.49,131.49,2375.0,131.65,131.65,131.49,131.49,2375.0
2017-03-01 12:40:00,131.43,131.59,131.39,131.59,2257.0,131.43,131.59,131.39,131.59,2257.0
2017-03-01 12:50:00,131.59,131.62,131.47,131.55,900.0,131.59,131.62,131.47,131.55,900.0
2017-03-01 13:00:00,131.65,131.67,131.53,131.54,5347.0,131.65,131.67,131.53,131.54,5347.0
2017-03-01 13:10:00,131.56,131.77,131.5,131.71,1610.0,131.56,131.77,131.5,131.71,1610.0
2017-03-01 13:20:00,131.81,132.03,131.78,131.78,3616.0,131.81,132.03,131.78,131.78,3616.0
2017-03-01 13:30:00,131.79,132.0,131.79,132.0,1100.0,131.79,132.0,131.79,132.0,1100.0
2017-03-01 13:40:00,132.0,132.26,132.0,132.09,3100.0,132.0,132.26,132.0,132.09,3100.0
2017-03-01 13:50:00,132.15,132.19,132.1,132.11,1659.0,132.15,132.19,132.1,132.11,1659.0
2017-03-01 14:00:00,132.11,132.11,131.92,131.92,2800.0,132.11,132.11,131.92,131.92,2800.0
2017-03-01 14:10:00,131.95,132.02,131.95,132.02,323.0,131.95,132.02,131.95,132.02,323.0
2017-03-01 14:20:00,132.22,132.38,132.16,132.18,2200.0,132.22,132.38,132.16,132.18,2200.0
2017-03-01 14:30:00,132.33,132.36,132.14,132.18,2100.0,132.33,132.36,132.14,132.18,2100.0
2017-03-01 14:40:00,132.19,132.37,132.14,132.23,3037.0,132.19,132.37,132.14,132.23,3037.0
2017-03-01 14:50:00,132.25,132.38,132.25,132.38,600.0,132.25,132.38,132.25,132.38,600.0
2017-03-01 15:00:00,132.48,132.58,132.37,132.37,2000.0,132.48,132.58,132.37,132.37,2000.0
2017-03-01 15:10:00,132.47,132.61,132.42,132.53,2655.0,132.47,132.61,132.42,132.53,2655.0
2017-03-01 15:20:00,132.62,132.62,132.45,132.45,4362.0,132.62,132.62,132.45,132.45,4362.0
2017-03-01 15:30:00,132.45,132.45,132.06,132.06,4100.0,132.45,132.45,132.06,132.06,4100.0
2017-03-01 15:40:00,132.13,132.48,132.06,132.09,12654.0,132.13,132.48,132.06,132.09,12654.0
2017-03-01 15:50:00,132.23,132.29,131.88,132.04,33245.0,132.23,132.29,131.88,132.04,33245.0
2017-03-02 09:30:00,132.0,132.0,131.28,131.28,1031.0,132.0,132.0,131.28,131.28,1031.0
2017-03-02 09:40:00,131.7,131.72,131.57,131.68,900.0,131.7,131.72,131.57,131.68,900.0
2017-03-02 09:50:00,131.64,132.0,131.48,131.72,1200.0,131.64,132.0,131.48,131.72,1200.0
2017-03-02 10:00:00,131.98,132.17,131.91,132.15,2300.0,131.98,132.17,131.91,132.15,2300.0
2017-03-02 10:10:00,131.93,132.35,131.85,132.35,8810.0,131.93,132.35,131.85,132.35,8810.0
2017-03-02 10:20:00,132.31,132.31,131.95,132.26,5174.0,132.31,132.31,131.95,132.26,5174.0
2017-03-02 10:30:00,132.4,132.7,132.4,132.68,1100.0,132.4,132.7,132.4,132.68,1100.0
2017-03-02 10:40:00,132.59,132.85,132.58,132.85,1300.0,132.59,132.85,132.58,132.85,1300.0
2017-03-02 10:50:00,132.88,132.88,132.55,132.66,3300.0,132.88,132.88,132.55,132.66,3300.0
2017-03-02 11:00:00,132.58,132.64,131.31,131.68,11709.0,132.58,132.64,131.31,131.68,11709.0
2017-03-02 11:10:00,131.69,131.99,131.47,131.99,4834.0,131.69,131.99,131.47,131.99,4834.0
2017-03-02 11:20:00,132.14,132.21,131.84,132.21,400.0,132.14,132.21,131.84,132.21,400.0
2017-03-02 11:30:00,132.16,132.25,131.83,131.97,1000.0,132.16,132.25,131.83,131.97,1000.0
2017-03-02 11:40:00,132.09,132.99,132.09,132.99,7702.0,132.09,132.99,132.09,132.99,7702.0
2017-03-02 11:50:00,132.98,132.98,132.65,132.84,1860.0,132.98,132.98,132.65,132.84,1860.0
2017-03-02 12:00:00,132.66,132.67,132.19,132.3,1900.0,132.66,132.67,132.19,132.3,1900.0
2017-03-02 12:10:00,132.09,132.19,131.71,131.71,3500.0,132.09,132.19,131.71,131.71,3500.0
2017-03-02 12:20:00,131.72,131.78,131.55,131.68,800.0,131.72,131.78,131.55,131.68,800.0
2017-03-02 12:30:00,131.47,131.92,131.41,131.89,3352.0,131.47,131.92,131.41,131.89,3352.0
2017-03-02 12:40:00,131.7,131.91,131.69,131.91,600.0,131.7,131.91,131.69,131.91,600.0
2017-03-02 12:50:00,131.92,131.99,131.92,131.99,400.0,131.92,131.99,131.92,131.99,400.0
2017-03-02 13:00:00,132.06,132.06,131.99,131.99,200.0,132.06,132.06,131.99,131.99,200.0
2017-03-02 13:10:00,131.96,131.96,131.54,131.54,1408.0,131.96,131.96,131.54,131.54,1408.0
2017-03-02 13:20:00,131.64,131.94,131.57,131.94,3660.0,131.64,131.94,131.57,131.94,3660.0
2017-03-02 13:30:00,131.88,132.11,131.88,132.04,1428.0,131.88,132.11,131.88,132.04,1428.0
2017-03-02 13:40:00,132.07,132.08,132.04,132.05,1000.0,132.07,132.08,132.04,132.05,1000.0
2017-03-02 13:50:00,132.06,132.1,131.98,132.1,1000.0,132.06,132.1,131.98,132.1,1000.0
2017-03-02 14:00:00,132.07,132.4,132.07,132.4,1100.0,132.07,132.4,132.07,132.4,1100.0
2017-03-02 14:10:00,132.25,132.36,132.21,132.27,1400.0,132.25,132.36,132.21,132.27,1400.0
2017-03-02 14:20:00,132.27,132.37,132.12,132.22,900.0,132.27,132.37,132.12,132.22,900.0
2017-03-02 14:30:00,132.44,132.44,132.21,132.43,1400.0,132.44,132.44,132.21,132.43,1400.0
2017-03-02 14:40:00,132.28,132.42,132.28,132.42,753.0,132.28,132.42,132.28,132.42,753.0
2017-03-02 14:50:00,132.3,132.37,132.22,132.36,1000.0,132.3,132.37,132.22,132.36,1000.0
2017-03-02 15:00:00,132.22,132.3,132.1,132.26,800.0,132.22,132.3,132.1,132.26,800.0
2017-03-02 15:10:00,132.1,132.21,131.8,131.9,1846.0,132.1,132.21,131.8,131.9,1846.0
2017-03-02 15:20:00,131.87,131.97,131.83,131.92,1300.0,131.87,131.97,131.83,131.92,1300.0
2017-03-02 15:30:00,132.02,132.07,131.88,131.96,3200.0,132.02,132.07,131.88,131.96,3200.0
2017-03-02 15:40:00,131.98,132.08,131.76,131.77,3800.0,131.98,132.08,131.76,131.77,3800.0
2017-03-02 15:50:00,131.79,131.84,131.56,131.62,14311.0,131.79,131.84,131.56,131.62,14311.0
2017-03-03 09:30:00,131.87,131.87,130.97,130.97,494.0,131.87,131.87,130.97,130.97,494.0
2017-03-03 09:40:00,131.56,131.71,130.98,130.99,3711.0,131.56,131.71,130.98,130.99,3711.0
2017-03-03 09:50:00,131.08,131.31,130.34,130.34,1000.0,131.08,131.31,130.34,130.34,1000.0
2017-03-03 10:00:00,130.78,130.95,130.55,130.71,1500.0,130.78,130.95,130.55,130.71,1500.0
2017-03-03 10:10:00,130.83,130.96,130.75,130.89,2100.0,130.83,130.96,130.75,130.89,2100.0
2017-03-03 10:20:00,130.87,130.9,130.86,130.9,500.0,130.87,130.9,130.86,130.9,500.0
2017-03-03 10:30:00,130.9,130.9,130.81,130.81,700.0,130.9,130.9,130.81,130.81,700.0
2017-03-03 10:40:00,130.89,131.04,130.88,130.88,3836.0,130.89,131.04,130.88,130.88,3836.0
2017-03-03 10:50:00,130.88,130.99,130.88,130.94,2110.0,130.88,130.99,130.88,130.94,2110.0
2017-03-03 11:00:00,130.81,130.81,130.24,130.51,3100.0,130.81,130.81,130.24,130.51,3100.0
2017-03-03 11:10:00,130.59,130.86,130.58,130.81,2220.0,130.59,130.86,130.58,130.81,2220.0
2017-03-03 11:20:00,130.83,131.0,130.83,130.9,1500.0,130.83,131.0,130.83,130.9,1500.0
2017-03-03 11:30:00,130.93,130.99,130.87,130.99,1200.0,130.93,130.99,130.87,130.99,1200.0
2017-03-03 11:40:00,131.03,131.04,131.03,131.04,600.0,131.03,131.04,131.03,131.04,600.0
2017-03-03 11:50:00,131.04,131.1,130.92,131.1,800.0,131.04,131.1,130.92,131.1,800.0
2017-03-03 12:00:00,131.15,131.15,131.03,131.11,974.0,131.15,131.15,131.03,131.11,974.0
2017-03-03 12:10:00,131.12,131.13,131.01,131.06,1800.0,131.12,131.13,131.01,131.06,1800.0
2017-03-03 12:20:00,131.06,131.06,131.06,131.06,0.0,131.06,131.06,131.06,131.06,0.0
2017-03-03 12:30:00,131.13,131.36,131.13,131.36,1298.0,131.13,131.36,131.13,131.36,1298.0
2017-03-03 12:40:00,131.37,131.45,131.33,131.33,1300.0,131.37,131.45,131.33,131.33,1300.0
2017-03-03 12:50:00,131.28,131.51,131.24,131.51,1100.0,131.28,131.51,131.24,131.51,1100.0
2017-03-03 13:00:00,131.41,131.42,131.05,131.12,2300.0,131.41,131.42,131.05,131.12,2300.0
2017-03-03 13:10:00,131.06,131.15,130.78,130.78,3200.0,131.06,131.15,130.78,130.78,3200.0
2017-03-03 13:20:00,130.8,130.91,130.66,130.85,2595.0,130.8,130.91,130.66,130.85,2595.0
2017-03-03 13:30:00,130.86,130.86,130.86,130.86,400.0,130.86,130.86,130.86,130.86,400.0
2017-03-03 13:40:00,130.91,130.99,130.91,130.99,580.0,130.91,130.99,130.91,130.99,580.0
2017-03-03 13:50:00,131.17,131.38,131.16,131.37,1925.0,131.17,131.38,131.16,131.37,1925.0
2017-03-03 14:00:00,131.37,131.49,131.37,131.48,800.0,131.37,131.49,131.37,131.48,800.0
2017-03-03 14:10:00,131.46,131.5,131.24,131.24,1400.0,131.46,131.5,131.24,131.24,1400.0
2017-03-03 14:20:00,131.37,131.45,131.37,131.45,950.0,131.37,131.45,131.37,131.45,950.0
2017-03-03 14:30:00,131.45,131.61,131.45,131.61,762.0,131.45,131.61,131.45,131.61,762.0
2017-03-03 14:40:00,131.65,131.68,131.52,131.52,1900.0,131.65,131.68,131.52,131.52,1900.0
2017-03-03 14:50:00,131.49,131.49,131.49,131.49,100.0,131.49,131.49,131.49,131.49,100.0
2017-03-03 15:00:00,131.57,131.61,131.51,131.59,1700.0,131.57,131.61,131.51,131.59,1700.0
2017-03-03 15:10:00,131.63,131.69,131.62,131.69,400.0,131.63,131.69,131.62,131.69,400.0
2017-03-03 15:20:00,131.73,131.98,131.66,131.97,2600.0,131.73,131.98,131.66,131.97,2600.0
2017-03-03 15:30:00,132.0,132.04,131.84,131.95,3080.0,132.0,132.04,131.84,131.95,3080.0
2017-03-03 15:40:00,131.95,131.95,131.6,131.62,2800.0,131.95,131.95,131.6,131.62,2800.0
2017-03-03 15:50:00,131.67,131.87,131.65,131.83,9085.0,131.67,131.87,131.65,131.83,9085.0
2017-03-06 09:30:00,131.11,131.61,130.94,131.25,2886.0,131.11,131.61,130.94,131.25,2886.0
2017-03-06 09:40:00,131.27,131.3,130.89,131.3,3845.0,131.27,131.3,130.89,131.3,3845.0
2017-03-06 09:50:00,131.32,131.66,131.32,131.43,1300.0,131.32,131.66,131.32,131.43,1300.0
2017-03-06 10:00:00,131.64,131.7,131.1,131.3,4289.0,131.64,131.7,131.1,131.3,4289.0
2017-03-06 10:10:00,131.29,131.3,131.04,131.25,3600.0,131.29,131.3,131.04,131.25,3600.0
2017-03-06 10:20:00,131.15,131.25,130.8,130.82,2654.0,131.15,131.25,130.8,130.82,2654.0
2017-03-06 10:30:00,130.85,131.03,130.85,131.03,600.0,130.85,131.03,130.85,131.03,600.0
2017-03-06 10:40:00,131.07,131.07,130.58,130.65,2096.0,131.07,131.07,130.58,130.65,2096.0
2017-03-06 10:50:00,130.9,130.9,130.44,130.44,1240.0,130.9,130.9,130.44,130.44,1240.0
2017-03-06 11:00:00,130.64,130.74,130.64,130.64,1400.0,130.64,130.74,130.64,130.64,1400.0
2017-03-06 11:10:00,130.7,130.79,130.57,130.57,3393.0,130.7,130.79,130.57,130.57,3393.0
2017-03-06 11:20:00,130.74,130.79,130.6,130.79,1750.0,130.74,130.79,130.6,130.79,1750.0
2017-03-06 11:30:00,130.75,130.76,130.44,130.44,1200.0,130.75,130.76,130.44,130.44,1200.0
2017-03-06 11:40:00,130.55,130.68,130.49,130.68,600.0,130.55,130.68,130.49,130.68,600.0
2017-03-06 11:50:00,130.67,130.79,130.5,130.69,1600.0,130.67,130.79,130.5,130.69,1600.0
2017-03-06 12:00:00,130.8,130.81,130.79,130.79,1913.0,130.8,130.81,130.79,130.79,1913.0
2017-03-06 12:10:00,130.8,130.89,130.79,130.85,1700.0,130.8,130.89,130.79,130.85,1700.0
2017-03-06 12:20:00,130.89,130.89,130.72,130.77,1200.0,130.89,130.89,130.72,130.77,1200.0
2017-03-06 12:30:00,130.81,130.81,130.81,130.81,500.0,130.81,130.81,130.81,130.81,500.0
2017-03-06 12:40:00,130.85,131.09,130.85,131.05,3900.0,130.85,131.09,130.85,131.05,3900.0
2017-03-06 12:50:00,131.05,131.05,131.0,131.04,2500.0,131.05,131.05,131.0,131.04,2500.0
2017-03-06 13:00:00,131.05,131.05,131.01,131.03,1063.0,131.05,131.05,131.01,131.03,1063.0
2017-03-06 13:10:00,131.0,131.12,130.98,131.05,1300.0,131.0,131.12,130.98,131.05,1300.0
2017-03-06 13:20:00,131.05,131.08,130.96,131.03,2366.0,131.05,131.08,130.96,131.03,2366.0
2017-03-06 13:30:00,131.03,131.16,131.03,131.08,1500.0,131.03,131.16,131.03,131.08,1500.0
2017-03-06 13:40:00,131.08,131.09,131.04,131.09,600.0,131.08,131.09,131.04,131.09,600.0
2017-03-06 13:50:00,131.06,131.08,130.92,131.02,4300.0,131.06,131.08,130.92,131.02,4300.0
2017-03-06 14:00:00,131.05,131.09,131.0,131.05,1200.0,131.05,131.09,131.0,131.05,1200.0
2017-03-06 14:10:00,131.05,131.1,130.97,131.09,500.0,131.05,131.1,130.97,131.09,500.0
2017-03-06 14:20:00,130.99,131.05,130.79,130.96,1525.0,130.99,131.05,130.79,130.96,1525.0
2017-03-06 14:30:00,130.98,131.0,130.88,130.88,1700.0,130.98,131.0,130.88,130.88,1700.0
2017-03-06 14:40:00,130.89,130.99,130.89,130.9,500.0,130.89,130.99,130.89,130.9,500.0
2017-03-06 14:50:00,130.98,131.04,130.98,130.98,1700.0,130.98,131.04,130.98,130.98,1700.0
2017-03-06 15:00:00,130.91,131.0,130.9,130.92,1400.0,130.91,131.0,130.9,130.92,1400.0
2017-03-06 15:10:00,130.95,131.19,130.9,131.03,4360.0,130.95,131.19,130.9,131.03,4360.0
2017-03-06 15:20:00,131.05,131.05,130.98,131.05,1600.0,131.05,131.05,130.98,131.05,1600.0
2017-03-06 15:30:00,131.05,131.05,130.92,131.0,2603.0,131.05,131.05,130.92,131.0,2603.0
2017-03-06 15:40:00,131.0,131.0,130.84,130.95,3833.0,131.0,131.0,130.84,130.95,3833.0
2017-03-06 15:50:00,130.92,130.95,130.61,130.61,12907.0,130.92,130.95,130.61,130.61,12907.0
2017-03-07 09:30:00,130.41,131.35,130.41,130.43,1558.0,130.41,131.35,130.41,130.43,1558.0
2017-03-07 09:40:00,130.52,130.53,129.93,129.93,400.0,130.52,130.53,129.93,129.93,400.0
2017-03-07 09:50:00,130.09,130.12,130.01,130.01,1104.0,130.09,130.12,130.01,130.01,1104.0
2017-03-07 10:00:00,130.01,130.09,130.01,130.06,600.0,130.01,130.09,130.01,130.06,600.0
2017-03-07 10:10:00,130.08,130.13,130.03,130.13,766.0,130.08,130.13,130.03,130.13,766.0
2017-03-07 10:20:00,130.37,130.37,130.37,130.37,100.0,130.37,130.37,130.37,130.37,100.0
2017-03-07 10:30:00,130.57,130.68,130.42,130.59,700.0,130.57,130.68,130.42,130.59,700.0
2017-03-07 10:40:00,130.7,130.71,130.57,130.57,600.0,130.7,130.71,130.57,130.57,600.0
2017-03-07 10:50:00,130.57,130.57,130.57,130.57,0.0,130.57,130.57,130.57,130.57,0.0
2017-03-07 11:00:00,130.73,130.81,130.73,130.76,800.0,130.73,130.81,130.73,130.76,800.0
2017-03-07 11:10:00,130.78,130.97,130.78,130.96,1200.0,130.78,130.97,130.78,130.96,1200.0
2017-03-07 11:20:00,130.97,130.97,130.76,130.76,900.0,130.97,130.97,130.76,130.76,900.0
2017-03-07 11:30:00,130.46,130.48,130.39,130.41,800.0,130.46,130.48,130.39,130.41,800.0
2017-03-07 11:40:00,130.55,130.88,130.55,130.84,1500.0,130.55,130.88,130.55,130.84,1500.0
2017-03-07 11:50:00,130.74,130.74,130.74,130.74,300.0,130.74,130.74,130.74,130.74,300.0
2017-03-07 12:00:00,130.65,130.65,130.4,130.56,1000.0,130.65,130.65,130.4,130.56,1000.0
2017-03-07 12:10:00,130.68,130.68,130.54,130.68,800.0,130.68,130.68,130.54,130.68,800.0
2017-03-07 12:20:00,130.81,130.84,130.8,130.84,300.0,130.81,130.84,130.8,130.84,300.0
2017-03-07 12:30:00,130.73,130.84,130.73,130.82,700.0,130.73,130.84,130.73,130.82,700.0
2017-03-07 12:40:00,130.88,130.93,130.88,130.93,500.0,130.88,130.93,130.88,130.93,500.0
2017-03-07 12:50:00,130.9,131.0,130.76,130.82,3000.0,130.9,131.0,130.76,130.82,3000.0
2017-03-07 13:00:00,130.78,130.78,130.21,130.28,5900.0,130.78,130.78,130.21,130.28,5900.0
2017-03-07 13:10:00,130.39,130.62,130.31,130.44,1100.0,130.39,130.62,130.31,130.44,1100.0
2017-03-07 13:20:00,130.79,130.8,130.79,130.8,300.0,130.79,130.8,130.79,130.8,300.0
2017-03-07 13:30:00,130.72,130.72,130.54,130.54,300.0,130.72,130.72,130.54,130.54,300.0
2017-03-07 13:40:00,130.56,130.69,130.56,130.69,1000.0,130.56,130.69,130.56,130.69,1000.0
2017-03-07 13:50:00,130.55,130.62,130.34,130.43,1280.0,130.55,130.62,130.34,130.43,1280.0
2017-03-07 14:00:00,130.44,130.57,130.44,130.5,2071.0,130.44,130.57,130.44,130.5,2071.0
2017-03-07 14:10:00,130.53,130.53,130.33,130.34,900.0,130.53,130.53,130.33,130.34,900.0
2017-03-07 14:20:00,130.34,130.4,129.99,130.15,1379.0,130.34,130.4,129.99,130.15,1379.0
2017-03-07 14:30:00,130.17,130.27,130.12,130.12,1400.0,130.17,130.27,130.12,130.12,1400.0
2017-03-07 14:40:00,130.14,130.49,130.14,130.49,1800.0,130.14,130.49,130.14,130.49,1800.0
2017-03-07 14:50:00,130.37,130.55,130.32,130.5,1300.0,130.37,130.55,130.32,130.5,1300.0
2017-03-07 15:00:00,130.47,130.53,130.27,130.27,1130.0,130.47,130.53,130.27,130.27,1130.0
2017-03-07 15:10:00,130.33,130.37,130.26,130.35,1100.0,130.33,130.37,130.26,130.35,1100.0
2017-03-07 15:20:00,130.3,130.36,130.17,130.17,2525.0,130.3,130.36,130.17,130.17,2525.0
2017-03-07 15:30:00,130.22,130.28,129.99,129.99,2900.0,130.22,130.28,129.99,129.99,2900.0
2017-03-07 15:40:00,130.02,130.02,129.51,129.62,8795.0,130.02,130.02,129.51,129.62,8795.0
2017-03-07 15:50:00,129.68,129.76,129.59,129.67,18161.0,129.68,129.76,129.59,129.67,18161.0
2017-03-08 09:30:00,130.03,130.97,130.03,130.77,2676.0,130.03,130.97,130.03,130.77,2676.0
2017-03-08 09:40:00,130.57,130.89,130.54,130.7,1230.0,130.57,130.89,130.54,130.7,1230.0
2017-03-08 09:50:00,130.56,130.56,130.56,130.56,300.0,130.56,130.56,130.56,130.56,300.0
2017-03-08 10:00:00,130.41,130.58,130.33,130.46,2100.0,130.41,130.58,130.33,130.46,2100.0
2017-03-08 10:10:00,130.33,130.41,130.32,130.35,2022.0,130.33,130.41,130.32,130.35,2022.0
2017-03-08 10:20:00,130.35,130.41,130.27,130.27,800.0,130.35,130.41,130.27,130.27,800.0
2017-03-08 10:30:00,130.32,130.36,130.14,130.14,2167.0,130.32,130.36,130.14,130.14,2167.0
2017-03-08 10:40:00,130.2,130.34,130.2,130.34,1200.0,130.2,130.34,130.2,130.34,1200.0
2017-03-08 10:50:00,130.34,130.34,130.17,130.28,1000.0,130.34,130.34,130.17,130.28,1000.0
2017-03-08 11:00:00,130.46,130.46,130.35,130.37,999.0,130.46,130.46,130.35,130.37,999.0
2017-03-08 11:10:00,130.38,130.42,130.23,130.29,2934.0,130.38,130.42,130.23,130.29,2934.0
2017-03-08 11:20:00,130.29,130.31,130.17,130.26,1600.0,130.29,130.31,130.17,130.26,1600.0
2017-03-08 11:30:00,130.15,130.32,130.05,130.05,700.0,130.15,130.32,130.05,130.05,700.0
2017-03-08 11:40:00,130.02,130.02,129.7,129.8,2000.0,130.02,130.02,129.7,129.8,2000.0
2017-03-08 11:50:00,129.81,129.92,129.66,129.7,5100.0,129.81,129.92,129.66,129.7,5100.0
2017-03-08 12:00:00,129.81,130.05,129.71,129.97,1200.0,129.81,130.05,129.71,129.97,1200.0
2017-03-08 12:10:00,129.98,130.11,129.98,130.08,1200.0,129.98,130.11,129.98,130.08,1200.0
2017-03-08 12:20:00,130.16,130.16,130.15,130.15,400.0,130.16,130.16,130.15,130.15,400.0
2017-03-08 12:30:00,130.36,130.36,130.19,130.19,1100.0,130.36,130.36,130.19,130.19,1100.0
2017-03-08 12:40:00,130.26,130.26,130.14,130.14,700.0,130.26,130.26,130.14,130.14,700.0
2017-03-08 12:50:00,130.13,130.26,130.07,130.16,611.0,130.13,130.26,130.07,130.16,611.0
2017-03-08 13:00:00,130.21,130.32,130.21,130.32,1033.0,130.21,130.32,130.21,130.32,1033.0
2017-03-08 13:10:00,130.41,130.68,130.38,130.59,3131.0,130.41,130.68,130.38,130.59,3131.0
2017-03-08 13:20:00,130.6,130.6,130.45,130.45,800.0,130.6,130.6,130.45,130.45,800.0
2017-03-08 13:30:00,130.48,130.48,130.32,130.32,500.0,130.48,130.48,130.32,130.32,500.0
2017-03-08 13:40:00,130.39,130.4,130.28,130.28,771.0,130.39,130.4,130.28,130.28,771.0
2017-03-08 13:50:00,130.44,130.47,130.4,130.4,500.0,130.44,130.47,130.4,130.4,500.0
2017-03-08 14:00:00,130.34,130.42,130.3,130.3,900.0,130.34,130.42,130.3,130.3,900.0
2017-03-08 14:10:00,130.24,130.24,130.21,130.21,300.0,130.24,130.24,130.21,130.21,300.0
2017-03-08 14:20:00,130.27,130.27,129.93,130.06,900.0,130.27,130.27,129.93,130.06,900.0
2017-03-08 14:30:00,130.08,130.13,130.06,130.13,308.0,130.08,130.13,130.06,130.13,308.0
2017-03-08 14:40:00,130.17,130.3,130.09,130.3,1300.0,130.17,130.3,130.09,130.3,1300.0
2017-03-08 14:50:00,130.51,130.51,130.39,130.39,603.0,130.51,130.51,130.39,130.39,603.0
2017-03-08 15:00:00,130.39,130.44,130.3,130.3,1000.0,130.39,130.44,130.3,130.3,1000.0
2017-03-08 15:10:00,130.37,130.37,130.31,130.31,400.0,130.37,130.37,130.31,130.31,400.0
2017-03-08 15:20:00,130.29,130.31,130.07,130.07,2514.0,130.29,130.31,130.07,130.07,2514.0
2017-03-08 15:30:00,130.02,130.02,129.81,129.82,2100.0,130.02,130.02,129.81,129.82,2100.0
2017-03-08 15:40:00,129.89,129.89,129.75,129.82,2598.0,129.89,129.89,129.75,129.82,2598.0
2017-03-08 15:50:00,129.81,129.85,129.68,129.81,19603.0,129.81,129.85,129.68,129.81,19603.0
2017-03-09 09:30:00,130.16,130.33,130.09,130.12,1638.0,130.16,130.33,130.09,130.12,1638.0
2017-03-09 09:40:00,130.17,130.17,130.12,130.12,600.0,130.17,130.17,130.12,130.12,600.0
2017-03-09 09:50:00,130.48,130.49,130.47,130.49,1832.0,130.48,130.49,130.47,130.49,1832.0
2017-03-09 10:00:00,130.09,130.52,130.09,130.52,2110.0,130.09,130.52,130.09,130.52,2110.0
2017-03-09 10:10:00,130.52,130.52,130.47,130.47,600.0,130.52,130.52,130.47,130.47,600.0
2017-03-09 10:20:00,130.26,130.58,130.19,130.58,900.0,130.26,130.58,130.19,130.58,900.0
2017-03-09 10:30:00,130.52,130.52,130.38,130.38,1100.0,130.52,130.52,130.38,130.38,1100.0
2017-03-09 10:40:00,130.38,130.38,130.33,130.37,900.0,130.38,130.38,130.33,130.37,900.0
2017-03-09 10:50:00,130.37,130.37,130.37,130.37,0.0,130.37,130.37,130.37,130.37,0.0
2017-03-09 11:00:00,130.55,130.55,130.49,130.5,1444.0,130.55,130.55,130.49,130.5,1444.0
2017-03-09 11:10:00,130.56,130.66,130.43,130.58,2000.0,130.56,130.66,130.43,130.58,2000.0
2017-03-09 11:20:00,130.55,130.66,130.43,130.56,1000.0,130.55,130.66,130.43,130.56,1000.0
2017-03-09 11:30:00,130.67,130.68,130.41,130.42,1405.0,130.67,130.68,130.41,130.42,1405.0
2017-03-09 11:40:00,130.42,130.42,130.42,130.42,0.0,130.42,130.42,130.42,130.42,0.0
2017-03-09 11:50:00,130.45,130.45,130.34,130.34,900.0,130.45,130.45,130.34,130.34,900.0
2017-03-09 12:00:00,130.41,130.55,130.41,130.48,1600.0,130.41,130.55,130.41,130.48,1600.0
2017-03-09 12:10:00,130.46,130.47,130.43,130.47,700.0,130.46,130.47,130.43,130.47,700.0
2017-03-09 12:20:00,130.42,130.42,130.17,130.17,600.0,130.42,130.42,130.17,130.17,600.0
2017-03-09 12:30:00,130.19,130.32,130.18,130.24,1630.0,130.19,130.32,130.18,130.24,1630.0
2017-03-09 12:40:00,130.25,130.25,130.2,130.2,500.0,130.25,130.25,130.2,130.2,500.0
2017-03-09 12:50:00,130.2,130.2,130.05,130.06,500.0,130.2,130.2,130.05,130.06,500.0
2017-03-09 13:00:00,130.18,130.18,129.92,129.93,1100.0,130.18,130.18,129.92,129.93,1100.0
2017-03-09 13:10:00,129.98,130.04,129.92,129.92,1200.0,129.98,130.04,129.92,129.92,1200.0
2017-03-09 13:20:00,129.9,130.07,129.89,130.01,1400.0,129.9,130.07,129.89,130.01,1400.0
2017-03-09 13:30:00,129.89,129.89,129.71,129.83,600.0,129.89,129.89,129.71,129.83,600.0
2017-03-09 13:40:00,129.84,129.85,129.78,129.78,500.0,129.84,129.85,129.78,129.78,500.0
2017-03-09 13:50:00,129.78,129.78,129.7,129.7,300.0,129.78,129.78,129.7,129.7,300.0
2017-03-09 14:00:00,129.67,129.67,129.13,129.28,7600.0,129.67,129.67,129.13,129.28,7600.0
2017-03-09 14:10:00,129.31,129.37,129.16,129.16,400.0,129.31,129.37,129.16,129.16,400.0
2017-03-09 14:20:00,129.22,129.23,129.18,129.21,686.0,129.22,129.23,129.18,129.21,686.0
2017-03-09 14:30:00,129.41,129.41,129.26,129.26,700.0,129.41,129.41,129.26,129.26,700.0
2017-03-09 14:40:00,129.26,129.38,129.24,129.31,2118.0,129.26,129.38,129.24,129.31,2118.0
2017-03-09 14:50:00,129.35,129.4,129.3,129.4,500.0,129.35,129.4,129.3,129.4,500.0
2017-03-09 15:00:00,129.43,129.68,129.34,129.67,2437.0,129.43,129.68,129.34,129.67,2437.0
2017-03-09 15:10:00,129.67,129.82,129.67,129.81,5200.0,129.67,129.82,129.67,129.81,5200.0
2017-03-09 15:20:00,129.71,129.97,129.68,129.97,1260.0,129.71,129.97,129.68,129.97,1260.0
2017-03-09 15:30:00,129.96,129.96,129.81,129.81,1600.0,129.96,129.96,129.81,129.81,1600.0
2017-03-09 15:40:00,129.76,129.81,129.63,129.66,2400.0,129.76,129.81,129.63,129.66,2400.0
2017-03-09 15:50:00,129.68,129.72,129.53,129.62,9356.0,129.68,129.72,129.53,129.62,9356.0
2017-03-10 09:30:00,130.45,130.73,130.45,130.71,1097.0,130.45,130.73,130.45,130.71,1097.0
2017-03-10 09:40:00,130.71,130.71,130.25,130.61,1275.0,130.71,130.71,130.25,130.61,1275.0
2017-03-10 09:50:00,130.59,130.59,130.05,130.06,4018.0,130.59,130.59,130.05,130.06,4018.0
2017-03-10 10:00:00,130.1,130.34,129.92,130.33,1000.0,130.1,130.34,129.92,130.33,1000.0
2017-03-10 10:10:00,130.17,130.23,129.92,129.92,900.0,130.17,130.23,129.92,129.92,900.0
2017-03-10 10:20:00,129.92,129.92,129.69,129.69,1500.0,129.92,129.92,129.69,129.69,1500.0
2017-03-10 10:30:00,129.72,129.74,129.69,129.69,1500.0,129.72,129.74,129.69,129.69,1500.0
2017-03-10 10:40:00,129.69,129.78,129.51,129.73,600.0,129.69,129.78,129.51,129.73,600.0
2017-03-10 10:50:00,129.59,129.64,129.58,129.6,715.0,129.59,129.64,129.58,129.6,715.0
2017-03-10 11:00:00,129.6,129.6,129.25,129.25,300.0,129.6,129.6,129.25,129.25,300.0
2017-03-10 11:10:00,129.28,129.37,129.2,129.33,800.0,129.28,129.37,129.2,129.33,800.0
2017-03-10 11:20:00,129.28,129.33,129.28,129.33,600.0,129.28,129.33,129.28,129.33,600.0
2017-03-10 11:30:00,129.45,129.56,129.45,129.46,835.0,129.45,129.56,129.45,129.46,835.0
2017-03-10 11:40:00,129.37,129.38,129.16,129.35,1600.0,129.37,129.38,129.16,129.35,1600.0
2017-03-10 11:50:00,129.35,129.44,129.35,129.44,300.0,129.35,129.44,129.35,129.44,300.0
2017-03-10 12:00:00,129.44,129.45,129.27,129.29,500.0,129.44,129.45,129.27,129.29,500.0
2017-03-10 12:10:00,129.29,129.29,129.28,129.28,400.0,129.29,129.29,129.28,129.28,400.0
2017-03-10 12:20:00,129.36,129.36,129.25,129.25,500.0,129.36,129.36,129.25,129.25,500.0
2017-03-10 12:30:00,129.25,129.32,129.05,129.05,1500.0,129.25,129.32,129.05,129.05,1500.0
2017-03-10 12:40:00,129.07,129.07,129.06,129.06,800.0,129.07,129.07,129.06,129.06,800.0
2017-03-10 12:50:00,129.06,129.06,128.98,128.98,800.0,129.06,129.06,128.98,128.98,800.0
2017-03-10 13:00:00,128.98,128.98,128.86,128.86,1106.0,128.98,128.98,128.86,128.86,1106.0
2017-03-10 13:10:00,128.85,128.85,128.84,128.84,600.0,128.85,128.85,128.84,128.84,600.0
2017-03-10 13:20:00,128.83,128.84,128.66,128.66,2700.0,128.83,128.84,128.66,128.66,2700.0
2017-03-10 13:30:00,128.83,128.83,128.53,128.53,600.0,128.83,128.83,128.53,128.53,600.0
2017-03-10 13:40:00,128.78,128.84,128.72,128.72,2100.0,128.78,128.84,128.72,128.72,2100.0
2017-03-10 13:50:00,128.76,128.84,128.76,128.8,3874.0,128.76,128.84,128.76,128.8,3874.0
2017-03-10 14:00:00,128.84,128.84,128.6,128.67,3063.0,128.84,128.84,128.6,128.67,3063.0
2017-03-10 14:10:00,128.77,128.84,128.72,128.84,700.0,128.77,128.84,128.72,128.84,700.0
2017-03-10 14:20:00,128.82,128.84,128.78,128.79,4045.0,128.82,128.84,128.78,128.79,4045.0
2017-03-10 14:30:00,128.78,128.84,128.74,128.84,1200.0,128.78,128.84,128.74,128.84,1200.0
2017-03-10 14:40:00,128.78,128.78,128.69,128.69,400.0,128.78,128.78,128.69,128.69,400.0
2017-03-10 14:50:00,128.72,128.72,128.59,128.65,2179.0,128.72,128.72,128.59,128.65,2179.0
2017-03-10 15:00:00,128.71,128.71,128.62,128.68,1700.0,128.71,128.71,128.62,128.68,1700.0
2017-03-10 15:10:00,128.71,128.78,128.64,128.77,4567.0,128.71,128.78,128.64,128.77,4567.0
2017-03-10 15:20:00,128.79,128.82,128.72,128.73,11954.0,128.79,128.82,128.72,128.73,11954.0
2017-03-10 15:30:00,128.78,129.01,128.73,128.99,3041.0,128.78,129.01,128.73,128.99,3041.0
2017-03-10 15:40:00,129.01,129.12,128.83,129.12,5279.0,129.01,129.12,128.83,129.12,5279.0
2017-03-10 15:50:00,129.12,129.15,128.83,128.89,21078.0,129.12,129.15,128.83,128.89,21078.0
2017-03-13 09:30:00,128.92,128.92,128.92,128.92,428.0,128.92,128.92,128.92,128.92,428.0
2017-03-13 09:40:00,129.11,129.11,129.06,129.06,200.0,129.11,129.11,129.06,129.06,200.0
2017-03-13 09:50:00,129.06,129.06,129.06,129.06,0.0,129.06,129.06,129.06,129.06,0.0
2017-03-13 10:00:00,128.73,128.86,128.62,128.62,1100.0,128.73,128.86,128.62,128.62,1100.0
2017-03-13 10:10:00,128.66,128.8,128.53,128.71,2100.0,128.66,128.8,128.53,128.71,2100.0
2017-03-13 10:20:00,128.63,128.63,128.62,128.62,205.0,128.63,128.63,128.62,128.62,205.0
2017-03-13 10:30:00,128.82,128.82,128.82,128.82,100.0,128.82,128.82,128.82,128.82,100.0
2017-03-13 10:40:00,128.96,129.11,128.95,129.0,950.0,128.96,129.11,128.95,129.0,950.0
2017-03-13 10:50:00,128.98,128.98,128.88,128.88,200.0,128.98,128.98,128.88,128.88,200.0
2017-03-13 11:00:00,129.0,129.18,128.93,129.18,600.0,129.0,129.18,128.93,129.18,600.0
2017-03-13 11:10:00,129.3,129.37,129.29,129.35,400.0,129.3,129.37,129.29,129.35,400.0
2017-03-13 11:20:00,129.31,129.37,128.98,129.08,2416.0,129.31,129.37,128.98,129.08,2416.0
2017-03-13 11:30:00,128.94,128.95,128.94,128.94,100.0,128.94,128.95,128.94,128.94,100.0
2017-03-13 11:40:00,129.0,129.04,129.0,129.04,200.0,129.0,129.04,129.0,129.04,200.0
2017-03-13 11:50:00,129.31,129.35,129.31,129.35,300.0,129.31,129.35,129.31,129.35,300.0
2017-03-13 12:00:00,129.53,129.53,129.53,129.53,100.0,129.53,129.53,129.53,129.53,100.0
2017-03-13 12:10:00,129.5,129.5,129.37,129.48,1300.0,129.5,129.5,129.37,129.48,1300.0
2017-03-13 12:20:00,129.34,129.34,129.34,129.34,100.0,129.34,129.34,129.34,129.34,100.0
2017-03-13 12:30:00,129.46,129.46,129.24,129.24,900.0,129.46,129.46,129.24,129.24,900.0
2017-03-13 12:40:00,129.23,129.23,129.23,129.23,100.0,129.23,129.23,129.23,129.23,100.0
2017-03-13 12:50:00,129.23,129.23,129.23,129.23,0.0,129.23,129.23,129.23,129.23,0.0
2017-03-13 13:00:00,129.15,129.15,129.08,129.08,420.0,129.15,129.15,129.08,129.08,420.0
2017-03-13 13:10:00,129.01,129.09,128.92,128.92,1200.0,129.01,129.09,128.92,128.92,1200.0
2017-03-13 13:20:00,129.04,129.05,129.04,129.04,100.0,129.04,129.05,129.04,129.04,100.0
2017-03-13 13:30:00,129.03,129.16,128.98,129.16,1590.0,129.03,129.16,128.98,129.16,1590.0
2017-03-13 13:40:00,129.14,129.19,129.13,129.19,200.0,129.14,129.19,129.13,129.19,200.0
2017-03-13 13:50:00,129.07,129.17,129.07,129.17,400.0,129.07,129.17,129.07,129.17,400.0
2017-03-13 14:00:00,129.26,129.29,129.26,129.29,300.0,129.26,129.29,129.26,129.29,300.0
2017-03-13 14:10:00,129.3,129.43,129.24,129.31,889.0,129.3,129.43,129.24,129.31,889.0
2017-03-13 14:20:00,129.37,129.53,129.37,129.48,300.0,129.37,129.53,129.37,129.48,300.0
2017-03-13 14:30:00,129.44,129.58,129.4,129.57,1258.0,129.44,129.58,129.4,129.57,1258.0
2017-03-13 14:40:00,129.5,129.57,129.5,129.57,249.0,129.5,129.57,129.5,129.57,249.0
2017-03-13 14:50:00,129.66,129.88,129.62,129.86,844.0,129.66,129.88,129.62,129.86,844.0
2017-03-13 15:00:00,129.76,129.81,129.72,129.8,1914.0,129.76,129.81,129.72,129.8,1914.0
2017-03-13 15:10:00,129.82,129.85,129.61,129.61,1700.0,129.82,129.85,129.61,129.61,1700.0
2017-03-13 15:20:00,129.61,129.73,129.61,129.73,2753.0,129.61,129.73,129.61,129.73,2753.0
2017-03-13 15:30:00,129.73,130.12,129.73,130.12,4297.0,129.73,130.12,129.73,130.12,4297.0
2017-03-13 15:40:00,130.19,130.39,130.19,130.22,5117.0,130.19,130.39,130.19,130.22,5117.0
2017-03-13 15:50:00,130.12,130.5,130.12,130.27,11645.0,130.12,130.5,130.12,130.27,11645.0
2017-03-14 09:30:00,130.17,130.25,129.93,129.94,680.0,130.17,130.25,129.93,129.94,680.0
2017-03-14 09:40:00,130.12,130.12,129.9,129.9,200.0,130.12,130.12,129.9,129.9,200.0
2017-03-14 09:50:00,129.95,130.14,129.06,129.06,1300.0,129.95,130.14,129.06,129.06,1300.0
2017-03-14 10:00:00,128.95,128.95,128.95,128.95,100.0,128.95,128.95,128.95,128.95,100.0
2017-03-14 10:10:00,129.14,129.42,129.14,129.21,1800.0,129.14,129.42,129.14,129.21,1800.0
2017-03-14 10:20:00,129.21,129.21,129.21,129.21,0.0,129.21,129.21,129.21,129.21,0.0
2017-03-14 10:30:00,129.21,129.21,129.21,129.21,0.0,129.21,129.21,129.21,129.21,0.0
2017-03-14 10:40:00,129.02,129.12,128.89,129.12,1081.0,129.02,129.12,128.89,129.12,1081.0
2017-03-14 10:50:00,129.05,129.09,129.01,129.09,500.0,129.05,129.09,129.01,129.09,500.0
2017-03-14 11:00:00,129.09,129.12,128.86,128.86,1004.0,129.09,129.12,128.86,128.86,1004.0
2017-03-14 11:10:00,128.91,128.99,128.72,128.97,2700.0,128.91,128.99,128.72,128.97,2700.0
2017-03-14 11:20:00,128.94,128.95,128.81,128.86,870.0,128.94,128.95,128.81,128.86,870.0
2017-03-14 11:30:00,129.22,129.39,129.22,129.31,900.0,129.22,129.39,129.22,129.31,900.0
2017-03-14 11:40:00,129.06,129.06,129.04,129.04,500.0,129.06,129.06,129.04,129.04,500.0
2017-03-14 11:50:00,128.92,128.92,128.66,128.66,1700.0,128.92,128.92,128.66,128.66,1700.0
2017-03-14 12:00:00,128.96,129.05,128.94,128.99,2602.0,128.96,129.05,128.94,128.99,2602.0
2017-03-14 12:10:00,128.96,128.96,128.75,128.75,700.0,128.96,128.96,128.75,128.75,700.0
2017-03-14 12:20:00,128.81,128.81,128.68,128.68,200.0,128.81,128.81,128.68,128.68,200.0
2017-03-14 12:30:00,128.68,128.68,128.68,128.68,0.0,128.68,128.68,128.68,128.68,0.0
2017-03-14 12:40:00,128.83,128.83,128.81,128.81,200.0,128.83,128.83,128.81,128.81,200.0
2017-03-14 12:50:00,128.93,128.99,128.93,128.99,200.0,128.93,128.99,128.93,128.99,200.0
2017-03-14 13:00:00,129.01,129.41,129.01,129.27,1800.0,129.01,129.41,129.01,129.27,1800.0
2017-03-14 13:10:00,129.39,129.57,129.32,129.57,3258.0,129.39,129.57,129.32,129.57,3258.0
2017-03-14 13:20:00,129.52,129.84,129.52,129.84,1000.0,129.52,129.84,129.52,129.84,1000.0
2017-03-14 13:30:00,129.94,130.0,129.94,129.97,2067.0,129.94,130.0,129.94,129.97,2067.0
2017-03-14 13:40:00,129.99,130.41,129.99,130.39,4892.0,129.99,130.41,129.99,130.39,4892.0
2017-03-14 13:50:00,130.36,130.45,130.18,130.18,1400.0,130.36,130.45,130.18,130.18,1400.0
2017-03-14 14:00:00,129.95,130.11,129.95,130.06,478.0,129.95,130.11,129.95,130.06,478.0
2017-03-14 14:10:00,130.08,130.08,130.03,130.07,2691.0,130.08,130.08,130.03,130.07,2691.0
2017-03-14 14:20:00,130.07,130.1,130.02,130.1,500.0,130.07,130.1,130.02,130.1,500.0
2017-03-14 14:30:00,130.13,130.2,130.13,130.2,400.0,130.13,130.2,130.13,130.2,400.0
2017-03-14 14:40:00,130.2,130.2,130.2,130.2,0.0,130.2,130.2,130.2,130.2,0.0
2017-03-14 14:50:00,129.99,129.99,129.99,129.99,200.0,129.99,129.99,129.99,129.99,200.0
2017-03-14 15:00:00,130.05,130.05,130.05,130.05,100.0,130.05,130.05,130.05,130.05,100.0
2017-03-14 15:10:00,129.96,130.06,129.96,130.06,400.0,129.96,130.06,129.96,130.06,400.0
2017-03-14 15:20:00,130.09,130.25,130.09,130.25,500.0,130.09,130.25,130.09,130.25,500.0
2017-03-14 15:30:00,130.25,130.25,130.12,130.18,800.0,130.25,130.25,130.12,130.18,800.0
2017-03-14 15:40:00,130.07,130.13,129.99,130.02,1827.0,130.07,130.13,129.99,130.02,1827.0
2017-03-14 15:50:00,129.98,130.05,129.89,129.92,7148.0,129.98,130.05,129.89,129.92,7148.0
2017-03-15 09:30:00,130.22,130.22,129.95,129.95,2456.0,130.22,130.22,129.95,129.95,2456.0
2017-03-15 09:40:00,130.06,130.75,129.97,130.72,4886.0,130.06,130.75,129.97,130.72,4886.0
2017-03-15 09:50:00,130.55,130.55,129.93,129.93,3860.0,130.55,130.55,129.93,129.93,3860.0
2017-03-15 10:00:00,129.99,130.04,129.59,129.59,600.0,129.99,130.04,129.59,129.59,600.0
2017-03-15 10:10:00,129.65,129.65,129.65,129.65,100.0,129.65,129.65,129.65,129.65,100.0
2017-03-15 10:20:00,129.51,129.51,129.11,129.22,4342.0,129.51,129.51,129.11,129.22,4342.0
2017-03-15 10:30:00,129.21,129.48,129.14,129.35,2920.0,129.21,129.48,129.14,129.35,2920.0
2017-03-15 10:40:00,129.4,129.4,129.31,129.31,800.0,129.4,129.4,129.31,129.31,800.0
2017-03-15 10:50:00,129.32,129.32,129.32,129.32,300.0,129.32,129.32,129.32,129.32,300.0
2017-03-15 11:00:00,129.47,129.47,129.39,129.46,500.0,129.47,129.47,129.39,129.46,500.0
2017-03-15 11:10:00,129.32,129.47,129.32,129.47,563.0,129.32,129.47,129.32,129.47,563.0
2017-03-15 11:20:00,129.71,129.71,129.36,129.36,900.0,129.71,129.71,129.36,129.36,900.0
2017-03-15 11:30:00,129.36,129.36,129.36,129.36,0.0,129.36,129.36,129.36,129.36,0.0
2017-03-15 11:40:00,129.47,129.62,129.47,129.62,300.0,129.47,129.62,129.47,129.62,300.0
2017-03-15 11:50:00,129.66,129.66,129.52,129.52,400.0,129.66,129.66,129.52,129.52,400.0
2017-03-15 12:00:00,129.55,129.66,129.52,129.66,750.0,129.55,129.66,129.52,129.66,750.0
2017-03-15 12:10:00,129.8,129.8,129.8,129.8,100.0,129.8,129.8,129.8,129.8,100.0
2017-03-15 12:20:00,129.72,129.72,129.72,129.72,100.0,129.72,129.72,129.72,129.72,100.0
2017-03-15 12:30:00,129.77,130.07,129.77,130.07,931.0,129.77,130.07,129.77,130.07,931.0
2017-03-15 12:40:00,129.98,129.98,129.98,129.98,500.0,129.98,129.98,129.98,129.98,500.0
2017-03-15 12:50:00,130.04,130.09,129.82,129.93,2400.0,130.04,130.09,129.82,129.93,2400.0
2017-03-15 13:00:00,129.93,129.93,129.93,129.93,0.0,129.93,129.93,129.93,129.93,0.0
2017-03-15 13:10:00,129.84,130.01,129.83,129.92,1700.0,129.84,130.01,129.83,129.92,1700.0
2017-03-15 13:20:00,129.74,129.74,129.74,129.74,100.0,129.74,129.74,129.74,129.74,100.0
2017-03-15 13:30:00,129.88,129.92,129.88,129.92,400.0,129.88,129.92,129.88,129.92,400.0
2017-03-15 13:40:00,130.02,130.02,129.85,129.98,700.0,130.02,130.02,129.85,129.98,700.0
2017-03-15 13:50:00,129.86,130.04,129.86,130.04,400.0,129.86,130.04,129.86,130.04,400.0
2017-03-15 14:00:00,130.08,131.35,130.04,131.35,5693.0,130.08,131.35,130.04,131.35,5693.0
2017-03-15 14:10:00,131.14,131.34,130.89,131.06,2901.0,131.14,131.34,130.89,131.06,2901.0
2017-03-15 14:20:00,131.07,131.07,130.92,130.93,1200.0,131.07,131.07,130.92,130.93,1200.0
2017-03-15 14:30:00,130.87,130.87,130.42,130.42,2600.0,130.87,130.87,130.42,130.42,2600.0
2017-03-15 14:40:00,130.42,130.98,130.42,130.98,2524.0,130.42,130.98,130.42,130.98,2524.0
2017-03-15 14:50:00,130.9,131.02,130.84,130.96,8448.0,130.9,131.02,130.84,130.96,8448.0
2017-03-15 15:00:00,131.0,131.22,131.0,131.18,12799.0,131.0,131.22,131.0,131.18,12799.0
2017-03-15 15:10:00,131.03,131.21,131.0,131.16,1901.0,131.03,131.21,131.0,131.16,1901.0
2017-03-15 15:20:00,131.21,131.36,131.17,131.25,1700.0,131.21,131.36,131.17,131.25,1700.0
2017-03-15 15:30:00,131.31,131.6,131.26,131.59,5200.0,131.31,131.6,131.26,131.59,5200.0
2017-03-15 15:40:00,131.53,131.63,131.12,131.12,4741.0,131.53,131.63,131.12,131.12,4741.0
2017-03-15 15:50:00,131.12,131.62,131.12,131.45,14659.0,131.12,131.62,131.12,131.45,14659.0
2017-03-16 09:30:00,131.35,132.11,131.35,131.78,3833.0,131.35,132.11,131.35,131.78,3833.0
2017-03-16 09:40:00,131.2,131.26,131.2,131.26,200.0,131.2,131.26,131.2,131.26,200.0
2017-03-16 09:50:00,131.21,131.47,131.21,131.27,600.0,131.21,131.47,131.21,131.27,600.0
2017-03-16 10:00:00,131.14,131.48,131.14,131.47,405.0,131.14,131.48,131.14,131.47,405.0
2017-03-16 10:10:00,131.0,131.04,130.74,131.04,800.0,131.0,131.04,130.74,131.04,800.0
2017-03-16 10:20:00,131.04,131.06,130.79,130.79,400.0,131.04,131.06,130.79,130.79,400.0
2017-03-16 10:30:00,130.8,131.03,130.59,130.6,1700.0,130.8,131.03,130.59,130.6,1700.0
2017-03-16 10:40:00,130.56,130.85,130.56,130.57,600.0,130.56,130.85,130.56,130.57,600.0
2017-03-16 10:50:00,130.61,130.61,130.49,130.52,800.0,130.61,130.61,130.49,130.52,800.0
2017-03-16 11:00:00,130.43,130.83,130.42,130.83,2500.0,130.43,130.83,130.42,130.83,2500.0
2017-03-16 11:10:00,130.82,130.82,130.46,130.46,2000.0,130.82,130.82,130.46,130.46,2000.0
2017-03-16 11:20:00,130.57,130.58,130.33,130.33,400.0,130.57,130.58,130.33,130.33,400.0
2017-03-16 11:30:00,130.47,130.47,130.35,130.45,700.0,130.47,130.47,130.35,130.45,700.0
2017-03-16 11:40:00,130.55,130.56,130.36,130.45,607.0,130.55,130.56,130.36,130.45,607.0
2017-03-16 11:50:00,130.54,130.57,130.54,130.57,309.0,130.54,130.57,130.54,130.57,309.0
2017-03-16 12:00:00,130.59,131.03,130.59,130.79,1688.0,130.59,131.03,130.59,130.79,1688.0
2017-03-16 12:10:00,131.01,131.07,131.01,131.07,300.0,131.01,131.07,131.01,131.07,300.0
2017-03-16 12:20:00,131.0,131.21,131.0,131.2,911.0,131.0,131.21,131.0,131.2,911.0
2017-03-16 12:30:00,131.19,131.19,131.08,131.08,200.0,131.19,131.19,131.08,131.08,200.0
2017-03-16 12:40:00,131.21,131.22,131.11,131.11,400.0,131.21,131.22,131.11,131.11,400.0
2017-03-16 12:50:00,131.1,131.11,130.78,130.97,1000.0,131.1,131.11,130.78,130.97,1000.0
2017-03-16 13:00:00,130.95,130.98,130.92,130.98,600.0,130.95,130.98,130.92,130.98,600.0
2017-03-16 13:10:00,130.94,131.0,130.89,130.99,1300.0,130.94,131.0,130.89,130.99,1300.0
2017-03-16 13:20:00,131.0,131.01,130.97,130.97,300.0,131.0,131.01,130.97,130.97,300.0
2017-03-16 13:30:00,130.97,131.06,130.94,131.06,536.0,130.97,131.06,130.94,131.06,536.0
2017-03-16 13:40:00,131.07,131.08,131.03,131.08,300.0,131.07,131.08,131.03,131.08,300.0
2017-03-16 13:50:00,131.09,131.17,131.0,131.0,1645.0,131.09,131.17,131.0,131.0,1645.0
2017-03-16 14:00:00,131.04,131.04,131.04,131.04,100.0,131.04,131.04,131.04,131.04,100.0
2017-03-16 14:10:00,131.09,131.12,131.08,131.09,640.0,131.09,131.12,131.08,131.09,640.0
2017-03-16 14:20:00,131.12,131.31,131.12,131.31,300.0,131.12,131.31,131.12,131.31,300.0
2017-03-16 14:30:00,131.4,131.52,131.3,131.42,1872.0,131.4,131.52,131.3,131.42,1872.0
2017-03-16 14:40:00,131.53,131.53,131.35,131.46,516.0,131.53,131.53,131.35,131.46,516.0
2017-03-16 14:50:00,131.54,131.59,131.37,131.55,3200.0,131.54,131.59,131.37,131.55,3200.0
2017-03-16 15:00:00,131.49,131.51,131.47,131.5,1000.0,131.49,131.51,131.47,131.5,1000.0
2017-03-16 15:10:00,131.56,131.7,131.54,131.55,2900.0,131.56,131.7,131.54,131.55,2900.0
2017-03-16 15:20:00,131.63,131.63,131.5,131.56,600.0,131.63,131.63,131.5,131.56,600.0
2017-03-16 15:30:00,131.56,131.84,131.56,131.84,2800.0,131.56,131.84,131.56,131.84,2800.0
2017-03-16 15:40:00,131.85,131.87,131.73,131.81,3923.0,131.85,131.87,131.73,131.81,3923.0
2017-03-16 15:50:00,131.83,131.96,131.77,131.8,11334.0,131.83,131.96,131.77,131.8,11334.0
2017-03-17 09:30:00,131.9,131.9,131.5,131.5,86934.0,131.9,131.9,131.5,131.5,86934.0
2017-03-17 09:40:00,131.43,131.49,131.16,131.49,1800.0,131.43,131.49,131.16,131.49,1800.0
2017-03-17 09:50:00,131.6,131.6,131.6,131.6,100.0,131.6,131.6,131.6,131.6,100.0
2017-03-17 10:00:00,131.82,131.94,131.74,131.76,822.0,131.82,131.94,131.74,131.76,822.0
2017-03-17 10:10:00,131.56,131.56,131.56,131.56,100.0,131.56,131.56,131.56,131.56,100.0
2017-03-17 10:20:00,131.56,131.56,131.47,131.47,2200.0,131.56,131.56,131.47,131.47,2200.0
2017-03-17 10:30:00,131.47,131.57,131.44,131.45,3784.0,131.47,131.57,131.44,131.45,3784.0
2017-03-17 10:40:00,131.5,131.5,131.5,131.5,100.0,131.5,131.5,131.5,131.5,100.0
2017-03-17 10:50:00,131.5,131.5,131.5,131.5,0.0,131.5,131.5,131.5,131.5,0.0
2017-03-17 11:00:00,131.39,131.43,131.15,131.4,2300.0,131.39,131.43,131.15,131.4,2300.0
2017-03-17 11:10:00,131.43,131.43,131.35,131.36,200.0,131.43,131.43,131.35,131.36,200.0
2017-03-17 11:20:00,131.31,131.72,131.31,131.51,1500.0,131.31,131.72,131.31,131.51,1500.0
2017-03-17 11:30:00,131.42,131.51,131.31,131.31,795.0,131.42,131.51,131.31,131.31,795.0
2017-03-17 11:40:00,131.31,131.31,131.31,131.31,200.0,131.31,131.31,131.31,131.31,200.0
2017-03-17 11:50:00,131.16,131.6,131.16,131.6,1800.0,131.16,131.6,131.16,131.6,1800.0
2017-03-17 12:00:00,131.58,131.67,131.5,131.67,613.0,131.58,131.67,131.5,131.67,613.0
2017-03-17 12:10:00,131.56,131.57,131.49,131.49,800.0,131.56,131.57,131.49,131.49,800.0
2017-03-17 12:20:00,131.66,131.7,131.63,131.65,700.0,131.66,131.7,131.63,131.65,700.0
2017-03-17 12:30:00,131.64,131.94,131.64,131.7,1300.0,131.64,131.94,131.64,131.7,1300.0
2017-03-17 12:40:00,131.7,131.7,131.7,131.7,0.0,131.7,131.7,131.7,131.7,0.0
2017-03-17 12:50:00,131.85,131.85,131.83,131.83,200.0,131.85,131.85,131.83,131.83,200.0
2017-03-17 13:00:00,131.99,132.11,131.99,132.02,844.0,131.99,132.11,131.99,132.02,844.0
2017-03-17 13:10:00,131.92,132.31,131.91,132.31,6231.0,131.92,132.31,131.91,132.31,6231.0
2017-03-17 13:20:00,132.14,132.14,131.6,132.08,13305.0,132.14,132.14,131.6,132.08,13305.0
2017-03-17 13:30:00,132.03,132.13,132.01,132.01,500.0,132.03,132.13,132.01,132.01,500.0
2017-03-17 13:40:00,132.07,132.07,132.07,132.07,400.0,132.07,132.07,132.07,132.07,400.0
2017-03-17 13:50:00,132.04,132.04,131.93,131.93,700.0,132.04,132.04,131.93,131.93,700.0
2017-03-17 14:00:00,131.76,132.14,131.76,132.02,1125.0,131.76,132.14,131.76,132.02,1125.0
2017-03-17 14:10:00,131.95,132.02,131.95,132.02,700.0,131.95,132.02,131.95,132.02,700.0
2017-03-17 14:20:00,132.19,132.19,132.18,132.19,400.0,132.19,132.19,132.18,132.19,400.0
2017-03-17 14:30:00,132.17,132.17,131.9,131.9,1223.0,132.17,132.17,131.9,131.9,1223.0
2017-03-17 14:40:00,132.02,132.08,132.02,132.07,925.0,132.02,132.08,132.02,132.07,925.0
2017-03-17 14:50:00,132.07,132.08,131.94,132.04,1676.0,132.07,132.08,131.94,132.04,1676.0
2017-03-17 15:00:00,132.14,132.21,132.14,132.18,300.0,132.14,132.21,132.14,132.18,300.0
2017-03-17 15:10:00,132.07,132.09,131.95,132.0,2115.0,132.07,132.09,131.95,132.0,2115.0
2017-03-17 15:20:00,132.05,132.05,131.98,132.02,1400.0,132.05,132.05,131.98,132.02,1400.0
2017-03-17 15:30:00,132.02,132.02,131.64,131.71,2000.0,132.02,132.02,131.64,131.71,2000.0
2017-03-17 15:40:00,131.71,132.0,131.7,131.95,3891.0,131.71,132.0,131.7,131.95,3891.0
2017-03-17 15:50:00,132.0,132.05,131.54,131.61,24936.0,132.0,132.05,131.54,131.61,24936.0
2017-03-20 09:30:00,131.31,131.31,131.31,131.31,464.0,131.31,131.31,131.31,131.31,464.0
2017-03-20 09:40:00,131.31,131.31,131.31,131.31,0.0,131.31,131.31,131.31,131.31,0.0
2017-03-20 09:50:00,131.31,131.31,131.31,131.31,0.0,131.31,131.31,131.31,131.31,0.0
2017-03-20 10:00:00,131.15,131.16,131.11,131.11,300.0,131.15,131.16,131.11,131.11,300.0
2017-03-20 10:10:00,131.17,131.28,130.81,131.05,3135.0,131.17,131.28,130.81,131.05,3135.0
2017-03-20 10:20:00,131.3,131.3,130.99,131.04,4406.0,131.3,131.3,130.99,131.04,4406.0
2017-03-20 10:30:00,131.19,131.2,130.88,130.88,200.0,131.19,131.2,130.88,130.88,200.0
2017-03-20 10:40:00,130.77,130.99,130.47,130.85,1100.0,130.77,130.99,130.47,130.85,1100.0
2017-03-20 10:50:00,130.81,130.82,130.35,130.35,700.0,130.81,130.82,130.35,130.35,700.0
2017-03-20 11:00:00,130.68,130.68,130.51,130.51,300.0,130.68,130.68,130.51,130.51,300.0
2017-03-20 11:10:00,130.26,130.62,130.26,130.62,1100.0,130.26,130.62,130.26,130.62,1100.0
2017-03-20 11:20:00,130.73,130.73,130.48,130.48,1326.0,130.73,130.73,130.48,130.48,1326.0
2017-03-20 11:30:00,130.31,130.46,130.27,130.34,900.0,130.31,130.46,130.27,130.34,900.0
2017-03-20 11:40:00,130.24,130.24,130.24,130.24,100.0,130.24,130.24,130.24,130.24,100.0
2017-03-20 11:50:00,130.33,130.44,130.33,130.43,300.0,130.33,130.44,130.33,130.43,300.0
2017-03-20 12:00:00,130.47,130.47,130.47,130.47,100.0,130.47,130.47,130.47,130.47,100.0
2017-03-20 12:10:00,130.41,130.47,130.38,130.41,2274.0,130.41,130.47,130.38,130.41,2274.0
2017-03-20 12:20:00,130.49,130.83,130.49,130.83,1500.0,130.49,130.83,130.49,130.83,1500.0
2017-03-20 12:30:00,130.84,130.84,130.83,130.83,200.0,130.84,130.84,130.83,130.83,200.0
2017-03-20 12:40:00,130.73,130.73,130.73,130.73,200.0,130.73,130.73,130.73,130.73,200.0
2017-03-20 12:50:00,130.73,130.73,130.73,130.73,0.0,130.73,130.73,130.73,130.73,0.0
2017-03-20 13:00:00,130.83,130.83,130.83,130.83,100.0,130.83,130.83,130.83,130.83,100.0
2017-03-20 13:10:00,130.73,130.84,130.72,130.84,500.0,130.73,130.84,130.72,130.84,500.0
2017-03-20 13:20:00,130.76,130.84,130.75,130.84,400.0,130.76,130.84,130.75,130.84,400.0
2017-03-20 13:30:00,130.74,130.74,130.47,130.47,2310.0,130.74,130.74,130.47,130.47,2310.0
2017-03-20 13:40:00,130.05,130.1,130.05,130.1,600.0,130.05,130.1,130.05,130.1,600.0
2017-03-20 13:50:00,130.09,130.45,130.02,130.2,1820.0,130.09,130.45,130.02,130.2,1820.0
2017-03-20 14:00:00,130.32,130.42,130.32,130.42,200.0,130.32,130.42,130.32,130.42,200.0
2017-03-20 14:10:00,130.43,130.43,130.22,130.22,700.0,130.43,130.43,130.22,130.22,700.0
2017-03-20 14:20:00,130.19,130.41,130.13,130.41,2070.0,130.19,130.41,130.13,130.41,2070.0
2017-03-20 14:30:00,130.35,130.35,130.05,130.05,1300.0,130.35,130.35,130.05,130.05,1300.0
2017-03-20 14:40:00,130.17,130.23,129.88,130.13,1100.0,130.17,130.23,129.88,130.13,1100.0
2017-03-20 14:50:00,130.15,130.46,130.15,130.45,1991.0,130.15,130.46,130.15,130.45,1991.0
2017-03-20 15:00:00,130.48,130.75,130.46,130.57,1500.0,130.48,130.75,130.46,130.57,1500.0
2017-03-20 15:10:00,130.54,130.96,130.53,130.88,2107.0,130.54,130.96,130.53,130.88,2107.0
2017-03-20 15:20:00,130.95,131.01,130.92,130.97,1350.0,130.95,131.01,130.92,130.97,1350.0
2017-03-20 15:30:00,130.97,131.04,130.91,130.95,2176.0,130.97,131.04,130.91,130.95,2176.0
2017-03-20 15:40:00,130.93,131.02,130.91,130.99,1371.0,130.93,131.02,130.91,130.99,1371.0
2017-03-20 15:50:00,130.95,130.96,130.52,130.58,17331.0,130.95,130.96,130.52,130.58,17331.0
2017-03-21 09:30:00,131.33,131.33,130.87,130.87,695.0,131.33,131.33,130.87,130.87,695.0
2017-03-21 09:40:00,131.19,131.51,131.19,131.43,300.0,131.19,131.51,131.19,131.43,300.0
2017-03-21 09:50:00,131.29,131.45,131.16,131.38,1200.0,131.29,131.45,131.16,131.38,1200.0
2017-03-21 10:00:00,131.18,131.18,130.61,130.88,2500.0,131.18,131.18,130.61,130.88,2500.0
2017-03-21 10:10:00,130.88,130.88,130.78,130.81,701.0,130.88,130.88,130.78,130.81,701.0
2017-03-21 10:20:00,130.79,130.79,130.43,130.43,900.0,130.79,130.79,130.43,130.43,900.0
2017-03-21 10:30:00,130.5,130.5,130.5,130.5,200.0,130.5,130.5,130.5,130.5,200.0
2017-03-21 10:40:00,130.5,130.5,130.5,130.5,0.0,130.5,130.5,130.5,130.5,0.0
2017-03-21 10:50:00,129.92,130.07,129.88,129.88,300.0,129.92,130.07,129.88,129.88,300.0
2017-03-21 11:00:00,129.88,129.93,129.75,129.93,1686.0,129.88,129.93,129.75,129.93,1686.0
2017-03-21 11:10:00,129.65,129.82,129.47,129.47,510.0,129.65,129.82,129.47,129.47,510.0
2017-03-21 11:20:00,129.25,129.56,129.24,129.47,1301.0,129.25,129.56,129.24,129.47,1301.0
2017-03-21 11:30:00,129.29,129.29,128.87,129.18,1100.0,129.29,129.29,128.87,129.18,1100.0
2017-03-21 11:40:00,129.12,129.54,129.06,129.4,1200.0,129.12,129.54,129.06,129.4,1200.0
2017-03-21 11:50:00,129.41,129.85,129.41,129.85,843.0,129.41,129.85,129.41,129.85,843.0
2017-03-21 12:00:00,129.84,129.84,129.65,129.73,1205.0,129.84,129.84,129.65,129.73,1205.0
2017-03-21 12:10:00,129.75,129.76,129.37,129.54,2854.0,129.75,129.76,129.37,129.54,2854.0
2017-03-21 12:20:00,129.55,129.63,129.43,129.57,2600.0,129.55,129.63,129.43,129.57,2600.0
2017-03-21 12:30:00,129.67,129.68,129.52,129.62,800.0,129.67,129.68,129.52,129.62,800.0
2017-03-21 12:40:00,129.63,129.7,129.63,129.7,2400.0,129.63,129.7,129.63,129.7,2400.0
2017-03-21 12:50:00,129.7,129.75,129.44,129.72,1400.0,129.7,129.75,129.44,129.72,1400.0
2017-03-21 13:00:00,129.7,129.7,129.6,129.7,15900.0,129.7,129.7,129.6,129.7,15900.0
2017-03-21 13:10:00,129.45,129.72,129.41,129.64,3633.0,129.45,129.72,129.41,129.64,3633.0
2017-03-21 13:20:00,129.6,129.6,129.6,129.6,100.0,129.6,129.6,129.6,129.6,100.0
2017-03-21 13:30:00,129.65,129.8,129.65,129.8,600.0,129.65,129.8,129.65,129.8,600.0
2017-03-21 13:40:00,129.68,129.7,129.68,129.7,500.0,129.68,129.7,129.68,129.7,500.0
2017-03-21 13:50:00,129.6,129.71,129.49,129.7,2300.0,129.6,129.71,129.49,129.7,2300.0
2017-03-21 14:00:00,129.7,129.71,129.53,129.71,800.0,129.7,129.71,129.53,129.71,800.0
2017-03-21 14:10:00,129.57,129.85,129.57,129.73,675.0,129.57,129.85,129.57,129.73,675.0
2017-03-21 14:20:00,129.78,129.79,129.6,129.74,1600.0,129.78,129.79,129.6,129.74,1600.0
2017-03-21 14:30:00,129.75,129.75,129.67,129.67,400.0,129.75,129.75,129.67,129.67,400.0
2017-03-21 14:40:00,129.94,129.94,129.48,129.5,2300.0,129.94,129.94,129.48,129.5,2300.0
2017-03-21 14:50:00,129.54,129.71,129.44,129.65,1865.0,129.54,129.71,129.44,129.65,1865.0
2017-03-21 15:00:00,129.6,129.6,129.37,129.57,600.0,129.6,129.6,129.37,129.57,600.0
2017-03-21 15:10:00,129.47,129.47,129.19,129.19,2930.0,129.47,129.47,129.19,129.19,2930.0
2017-03-21 15:20:00,129.19,129.2,129.14,129.16,1400.0,129.19,129.2,129.14,129.16,1400.0
2017-03-21 15:30:00,129.16,129.17,128.4,128.4,5086.0,129.16,129.17,128.4,128.4,5086.0
2017-03-21 15:40:00,128.39,128.51,128.27,128.34,6272.0,128.39,128.51,128.27,128.34,6272.0
2017-03-21 15:50:00,128.43,128.45,128.12,128.28,12542.0,128.43,128.45,128.12,128.28,12542.0
2017-03-22 09:30:00,127.93,128.27,127.86,128.27,1002.0,127.93,128.27,127.86,128.27,1002.0
2017-03-22 09:40:00,128.08,128.42,127.92,128.41,1200.0,128.08,128.42,127.92,128.41,1200.0
2017-03-22 09:50:00,128.03,128.04,127.76,127.98,600.0,128.03,128.04,127.76,127.98,600.0
2017-03-22 10:00:00,127.95,128.27,127.94,128.27,300.0,127.95,128.27,127.94,128.27,300.0
2017-03-22 10:10:00,127.78,128.1,127.71,128.1,500.0,127.78,128.1,127.71,128.1,500.0
2017-03-22 10:20:00,127.64,127.64,127.56,127.57,200.0,127.64,127.64,127.56,127.57,200.0
2017-03-22 10:30:00,127.69,127.69,127.21,127.21,1200.0,127.69,127.69,127.21,127.21,1200.0
2017-03-22 10:40:00,127.37,127.42,127.16,127.22,1800.0,127.37,127.42,127.16,127.22,1800.0
2017-03-22 10:50:00,127.54,127.54,127.36,127.37,500.0,127.54,127.54,127.36,127.37,500.0
2017-03-22 11:00:00,127.36,127.4,126.85,126.98,6915.0,127.36,127.4,126.85,126.98,6915.0
2017-03-22 11:10:00,126.97,127.18,126.76,127.18,1471.0,126.97,127.18,126.76,127.18,1471.0
2017-03-22 11:20:00,127.01,127.25,126.99,127.11,5600.0,127.01,127.25,126.99,127.11,5600.0
2017-03-22 11:30:00,126.99,127.22,126.99,127.01,1141.0,126.99,127.22,126.99,127.01,1141.0
2017-03-22 11:40:00,127.0,127.2,126.94,126.97,2300.0,127.0,127.2,126.94,126.97,2300.0
2017-03-22 11:50:00,126.97,127.11,126.92,127.08,2900.0,126.97,127.11,126.92,127.08,2900.0
2017-03-22 12:00:00,126.89,127.0,126.76,126.77,1300.0,126.89,127.0,126.76,126.77,1300.0
2017-03-22 12:10:00,126.77,126.89,126.76,126.89,400.0,126.77,126.89,126.76,126.89,400.0
2017-03-22 12:20:00,126.89,126.95,126.71,126.89,1444.0,126.89,126.95,126.71,126.89,1444.0
2017-03-22 12:30:00,126.76,126.92,126.71,126.92,1037.0,126.76,126.92,126.71,126.92,1037.0
2017-03-22 12:40:00,126.8,126.81,126.75,126.75,1999.0,126.8,126.81,126.75,126.75,1999.0
2017-03-22 12:50:00,126.8,126.8,126.65,126.65,1100.0,126.8,126.8,126.65,126.65,1100.0
2017-03-22 13:00:00,126.76,126.77,126.56,126.56,1000.0,126.76,126.77,126.56,126.56,1000.0
2017-03-22 13:10:00,126.56,126.56,126.49,126.5,900.0,126.56,126.56,126.49,126.5,900.0
2017-03-22 13:20:00,126.65,126.79,126.54,126.79,1200.0,126.65,126.79,126.54,126.79,1200.0
2017-03-22 13:30:00,126.8,126.81,126.73,126.76,3000.0,126.8,126.81,126.73,126.76,3000.0
2017-03-22 13:40:00,126.76,126.76,126.51,126.52,1800.0,126.76,126.76,126.51,126.52,1800.0
2017-03-22 13:50:00,126.46,126.52,126.28,126.42,2600.0,126.46,126.52,126.28,126.42,2600.0
2017-03-22 14:00:00,126.37,126.78,126.37,126.68,2038.0,126.37,126.78,126.37,126.68,2038.0
2017-03-22 14:10:00,126.77,126.77,126.69,126.73,2233.0,126.77,126.77,126.69,126.73,2233.0
2017-03-22 14:20:00,126.67,126.81,126.67,126.8,6421.0,126.67,126.81,126.67,126.8,6421.0
2017-03-22 14:30:00,126.73,126.74,126.51,126.54,2200.0,126.73,126.74,126.51,126.54,2200.0
2017-03-22 14:40:00,126.79,126.8,126.25,126.59,7410.0,126.79,126.8,126.25,126.59,7410.0
2017-03-22 14:50:00,126.75,126.75,126.58,126.62,500.0,126.75,126.75,126.58,126.62,500.0
2017-03-22 15:00:00,126.79,126.88,126.68,126.88,2199.0,126.79,126.88,126.68,126.88,2199.0
2017-03-22 15:10:00,126.93,127.18,126.86,127.06,2938.0,126.93,127.18,126.86,127.06,2938.0
2017-03-22 15:20:00,127.14,127.35,127.0,127.0,3201.0,127.14,127.35,127.0,127.0,3201.0
2017-03-22 15:30:00,127.01,127.01,126.8,126.92,2400.0,127.01,127.01,126.8,126.92,2400.0
2017-03-22 15:40:00,126.96,127.11,126.85,126.96,10400.0,126.96,127.11,126.85,126.96,10400.0
2017-03-22 15:50:00,127.09,127.16,127.0,127.15,10507.0,127.09,127.16,127.0,127.15,10507.0
2017-03-23 09:30:00,126.97,129.3,124.59,129.3,1523.0,126.97,129.3,124.59,129.3,1523.0
2017-03-23 09:40:00,127.36,128.36,127.21,127.27,835.0,127.36,128.36,127.21,127.27,835.0
2017-03-23 09:50:00,128.31,128.31,127.35,127.36,500.0,128.31,128.31,127.35,127.36,500.0
2017-03-23 10:00:00,127.87,128.14,127.73,127.97,1699.0,127.87,128.14,127.73,127.97,1699.0
2017-03-23 10:10:00,127.74,127.74,127.12,127.23,1025.0,127.74,127.74,127.12,127.23,1025.0
2017-03-23 10:20:00,127.4,127.44,127.15,127.15,977.0,127.4,127.44,127.15,127.15,977.0
2017-03-23 10:30:00,127.54,128.13,127.34,127.34,2380.0,127.54,128.13,127.34,127.34,2380.0
2017-03-23 10:40:00,127.82,127.83,127.36,127.57,1000.0,127.82,127.83,127.36,127.57,1000.0
2017-03-23 10:50:00,127.41,127.69,127.38,127.42,3934.0,127.41,127.69,127.38,127.42,3934.0
2017-03-23 11:00:00,127.5,127.76,127.37,127.68,2109.0,127.5,127.76,127.37,127.68,2109.0
2017-03-23 11:10:00,127.5,127.87,127.4,127.41,2500.0,127.5,127.87,127.4,127.41,2500.0
2017-03-23 11:20:00,127.41,127.41,127.4,127.4,1000.0,127.41,127.41,127.4,127.4,1000.0
2017-03-23 11:30:00,127.48,127.79,127.43,127.44,2900.0,127.48,127.79,127.43,127.44,2900.0
2017-03-23 11:40:00,127.49,127.72,127.38,127.39,300.0,127.49,127.72,127.38,127.39,300.0
2017-03-23 11:50:00,127.41,127.41,127.41,127.41,100.0,127.41,127.41,127.41,127.41,100.0
2017-03-23 12:00:00,127.4,127.68,127.4,127.42,640.0,127.4,127.68,127.4,127.42,640.0
2017-03-23 12:10:00,127.69,127.73,127.5,127.51,2300.0,127.69,127.73,127.5,127.51,2300.0
2017-03-23 12:20:00,127.71,127.72,127.53,127.72,300.0,127.71,127.72,127.53,127.72,300.0
2017-03-23 12:30:00,127.66,127.82,127.63,127.65,1800.0,127.66,127.82,127.63,127.65,1800.0
2017-03-23 12:40:00,127.53,127.65,127.48,127.62,969.0,127.53,127.65,127.48,127.62,969.0
2017-03-23 12:50:00,127.65,127.74,127.59,127.69,800.0,127.65,127.74,127.59,127.69,800.0
2017-03-23 13:00:00,127.62,127.79,127.39,127.39,1900.0,127.62,127.79,127.39,127.39,1900.0
2017-03-23 13:10:00,127.39,127.39,127.39,127.39,0.0,127.39,127.39,127.39,127.39,0.0
2017-03-23 13:20:00,127.45,127.72,127.35,127.53,1355.0,127.45,127.72,127.35,127.53,1355.0
2017-03-23 13:30:00,127.39,127.39,127.39,127.39,100.0,127.39,127.39,127.39,127.39,100.0
2017-03-23 13:40:00,127.48,127.73,127.48,127.62,1300.0,127.48,127.73,127.48,127.62,1300.0
2017-03-23 13:50:00,127.62,127.62,127.62,127.62,0.0,127.62,127.62,127.62,127.62,0.0
2017-03-23 14:00:00,127.62,127.62,127.54,127.58,1000.0,127.62,127.62,127.54,127.58,1000.0
2017-03-23 14:10:00,127.58,127.58,127.58,127.58,0.0,127.58,127.58,127.58,127.58,0.0
2017-03-23 14:20:00,127.58,127.62,127.48,127.57,1007.0,127.58,127.62,127.48,127.57,1007.0
2017-03-23 14:30:00,127.6,127.65,127.6,127.62,300.0,127.6,127.65,127.6,127.62,300.0
2017-03-23 14:40:00,127.49,127.54,127.49,127.54,400.0,127.49,127.54,127.49,127.54,400.0
2017-03-23 14:50:00,127.38,127.62,127.34,127.54,1400.0,127.38,127.62,127.34,127.54,1400.0
2017-03-23 15:00:00,127.42,127.42,127.29,127.32,700.0,127.42,127.42,127.29,127.32,700.0
2017-03-23 15:10:00,127.21,127.33,127.03,127.06,2075.0,127.21,127.33,127.03,127.06,2075.0
2017-03-23 15:20:00,127.08,127.08,126.91,126.91,1400.0,127.08,127.08,126.91,126.91,1400.0
2017-03-23 15:30:00,126.89,126.95,126.58,126.88,2825.0,126.89,126.95,126.58,126.88,2825.0
2017-03-23 15:40:00,126.95,127.1,126.82,127.09,2700.0,126.95,127.1,126.82,127.09,2700.0
2017-03-23 15:50:00,127.03,127.14,126.82,126.9,6739.0,127.03,127.14,126.82,126.9,6739.0
2017-03-24 09:30:00,127.54,127.54,127.47,127.47,414.0,127.54,127.54,127.47,127.47,414.0
2017-03-24 09:40:00,127.59,128.68,127.55,127.55,2300.0,127.59,128.68,127.55,127.55,2300.0
2017-03-24 09:50:00,128.11,128.11,127.12,127.36,1383.0,128.11,128.11,127.12,127.36,1383.0
2017-03-24 10:00:00,127.22,127.29,127.22,127.29,200.0,127.22,127.29,127.22,127.29,200.0
2017-03-24 10:10:00,127.45,127.45,127.19,127.2,400.0,127.45,127.45,127.19,127.2,400.0
2017-03-24 10:20:00,127.3,127.3,127.3,127.3,200.0,127.3,127.3,127.3,127.3,200.0
2017-03-24 10:30:00,127.35,127.7,127.35,127.7,500.0,127.35,127.7,127.35,127.7,500.0
2017-03-24 10:40:00,127.66,127.79,127.64,127.64,900.0,127.66,127.79,127.64,127.64,900.0
2017-03-24 10:50:00,127.52,127.75,127.51,127.75,900.0,127.52,127.75,127.51,127.75,900.0
2017-03-24 11:00:00,127.63,127.92,127.63,127.71,1160.0,127.63,127.92,127.63,127.71,1160.0
2017-03-24 11:10:00,127.7,127.7,127.64,127.64,600.0,127.7,127.7,127.64,127.64,600.0
2017-03-24 11:20:00,127.59,127.64,127.48,127.48,1800.0,127.59,127.64,127.48,127.48,1800.0
2017-03-24 11:30:00,127.53,127.63,127.49,127.63,400.0,127.53,127.63,127.49,127.63,400.0
2017-03-24 11:40:00,127.63,127.63,127.45,127.46,600.0,127.63,127.63,127.45,127.46,600.0
2017-03-24 11:50:00,127.46,127.81,127.46,127.74,1000.0,127.46,127.81,127.46,127.74,1000.0
2017-03-24 12:00:00,127.75,127.89,127.75,127.85,465.0,127.75,127.89,127.75,127.85,465.0
2017-03-24 12:10:00,127.84,127.86,127.59,127.86,2038.0,127.84,127.86,127.59,127.86,2038.0
2017-03-24 12:20:00,127.55,127.55,127.29,127.53,2243.0,127.55,127.55,127.29,127.53,2243.0
2017-03-24 12:30:00,127.51,127.55,127.29,127.55,1000.0,127.51,127.55,127.29,127.55,1000.0
2017-03-24 12:40:00,127.36,127.36,127.35,127.36,100.0,127.36,127.36,127.35,127.36,100.0
2017-03-24 12:50:00,127.23,127.28,127.1,127.11,1000.0,127.23,127.28,127.1,127.11,1000.0
2017-03-24 13:00:00,127.43,127.43,127.09,127.1,875.0,127.43,127.43,127.09,127.1,875.0
2017-03-24 13:10:00,127.09,127.11,127.04,127.11,800.0,127.09,127.11,127.04,127.11,800.0
2017-03-24 13:20:00,127.13,127.4,126.97,127.3,2825.0,127.13,127.4,126.97,127.3,2825.0
2017-03-24 13:30:00,127.1,127.29,126.99,127.0,400.0,127.1,127.29,126.99,127.0,400.0
2017-03-24 13:40:00,127.12,127.22,126.99,126.99,700.0,127.12,127.22,126.99,126.99,700.0
2017-03-24 13:50:00,126.99,126.99,126.62,126.63,1102.0,126.99,126.99,126.62,126.63,1102.0
2017-03-24 14:00:00,126.86,126.91,126.73,126.76,2053.0,126.86,126.91,126.73,126.76,2053.0
2017-03-24 14:10:00,126.76,126.76,126.76,126.76,0.0,126.76,126.76,126.76,126.76,0.0
2017-03-24 14:20:00,126.74,126.8,126.7,126.7,500.0,126.74,126.8,126.7,126.7,500.0
2017-03-24 14:30:00,126.81,126.83,126.44,126.44,1300.0,126.81,126.83,126.44,126.44,1300.0
2017-03-24 14:40:00,126.44,126.44,126.26,126.26,1080.0,126.44,126.44,126.26,126.26,1080.0
2017-03-24 14:50:00,126.1,126.35,126.07,126.08,600.0,126.1,126.35,126.07,126.08,600.0
2017-03-24 15:00:00,126.08,126.2,126.03,126.19,3373.0,126.08,126.2,126.03,126.19,3373.0
2017-03-24 15:10:00,126.2,126.34,126.17,126.29,1545.0,126.2,126.34,126.17,126.29,1545.0
2017-03-24 15:20:00,126.16,126.55,126.16,126.44,1100.0,126.16,126.55,126.16,126.44,1100.0
2017-03-24 15:30:00,126.43,126.99,126.33,126.99,4677.0,126.43,126.99,126.33,126.99,4677.0
2017-03-24 15:40:00,127.24,127.31,126.79,127.04,2684.0,127.24,127.31,126.79,127.04,2684.0
2017-03-24 15:50:00,126.9,127.11,126.75,126.83,5794.0,126.9,127.11,126.75,126.83,5794.0
2017-03-27 09:30:00,125.93,126.35,125.0,125.21,3332.0,125.93,126.35,125.0,125.21,3332.0
2017-03-27 09:40:00,125.54,125.72,125.08,125.38,700.0,125.54,125.72,125.08,125.38,700.0
2017-03-27 09:50:00,125.76,126.25,125.75,125.94,1376.0,125.76,126.25,125.75,125.94,1376.0
2017-03-27 10:00:00,125.89,126.12,125.76,125.76,7500.0,125.89,126.12,125.76,125.76,7500.0
2017-03-27 10:10:00,125.93,125.93,125.49,125.71,800.0,125.93,125.93,125.49,125.71,800.0
2017-03-27 10:20:00,125.43,125.44,125.43,125.43,700.0,125.43,125.44,125.43,125.43,700.0
2017-03-27 10:30:00,125.31,125.54,125.3,125.35,2000.0,125.31,125.54,125.3,125.35,2000.0
2017-03-27 10:40:00,125.45,125.59,125.25,125.26,1800.0,125.45,125.59,125.25,125.26,1800.0
2017-03-27 10:50:00,125.26,125.26,125.26,125.26,0.0,125.26,125.26,125.26,125.26,0.0
2017-03-27 11:00:00,125.58,125.79,125.53,125.7,877.0,125.58,125.79,125.53,125.7,877.0
2017-03-27 11:10:00,125.64,125.64,125.48,125.52,1100.0,125.64,125.64,125.48,125.52,1100.0
2017-03-27 11:20:00,125.7,125.78,125.7,125.76,697.0,125.7,125.78,125.7,125.76,697.0
2017-03-27 11:30:00,125.99,126.22,125.99,126.22,700.0,125.99,126.22,125.99,126.22,700.0
2017-03-27 11:40:00,126.16,126.16,126.08,126.08,600.0,126.16,126.16,126.08,126.08,600.0
2017-03-27 11:50:00,126.1,126.1,125.93,125.94,500.0,126.1,126.1,125.93,125.94,500.0
2017-03-27 12:00:00,125.97,126.23,125.97,126.22,1239.0,125.97,126.23,125.97,126.22,1239.0
2017-03-27 12:10:00,126.51,126.61,126.27,126.53,400.0,126.51,126.61,126.27,126.53,400.0
2017-03-27 12:20:00,126.56,126.6,126.51,126.59,921.0,126.56,126.6,126.51,126.59,921.0
2017-03-27 12:30:00,126.72,126.84,126.71,126.84,700.0,126.72,126.84,126.71,126.84,700.0
2017-03-27 12:40:00,126.82,126.82,126.82,126.82,100.0,126.82,126.82,126.82,126.82,100.0
2017-03-27 12:50:00,126.94,127.17,126.94,126.98,500.0,126.94,127.17,126.94,126.98,500.0
2017-03-27 13:00:00,127.12,127.42,127.11,127.19,982.0,127.12,127.42,127.11,127.19,982.0
2017-03-27 13:10:00,127.18,127.42,127.18,127.42,799.0,127.18,127.42,127.18,127.42,799.0
2017-03-27 13:20:00,127.32,127.32,126.86,126.86,1100.0,127.32,127.32,126.86,126.86,1100.0
2017-03-27 13:30:00,126.86,126.86,126.86,126.86,0.0,126.86,126.86,126.86,126.86,0.0
2017-03-27 13:40:00,126.81,126.91,126.42,126.6,700.0,126.81,126.91,126.42,126.6,700.0
2017-03-27 13:50:00,126.75,126.79,126.75,126.79,380.0,126.75,126.79,126.75,126.79,380.0
2017-03-27 14:00:00,126.78,127.06,126.78,126.9,1878.0,126.78,127.06,126.78,126.9,1878.0
2017-03-27 14:10:00,126.71,126.73,126.71,126.73,500.0,126.71,126.73,126.71,126.73,500.0
2017-03-27 14:20:00,126.77,126.79,126.76,126.79,500.0,126.77,126.79,126.76,126.79,500.0
2017-03-27 14:30:00,126.92,127.03,126.85,126.85,400.0,126.92,127.03,126.85,126.85,400.0
2017-03-27 14:40:00,126.85,126.85,126.84,126.84,300.0,126.85,126.85,126.84,126.84,300.0
2017-03-27 14:50:00,127.02,127.19,127.0,127.19,2200.0,127.02,127.19,127.0,127.19,2200.0
2017-03-27 15:00:00,127.37,127.38,127.0,127.16,2100.0,127.37,127.38,127.0,127.16,2100.0
2017-03-27 15:10:00,127.12,127.23,126.88,127.23,5600.0,127.12,127.23,126.88,127.23,5600.0
2017-03-27 15:20:00,127.37,127.37,127.0,127.01,1725.0,127.37,127.37,127.0,127.01,1725.0
2017-03-27 15:30:00,127.02,127.07,126.9,127.01,1800.0,127.02,127.07,126.9,127.01,1800.0
2017-03-27 15:40:00,127.02,127.06,127.0,127.03,2108.0,127.02,127.06,127.0,127.03,2108.0
2017-03-27 15:50:00,127.02,127.06,126.89,126.9,7564.0,127.02,127.06,126.89,126.9,7564.0
2017-03-28 09:30:00,126.5,126.94,125.42,126.46,1620.0,126.5,126.94,125.42,126.46,1620.0
2017-03-28 09:40:00,126.46,126.46,126.46,126.46,0.0,126.46,126.46,126.46,126.46,0.0
2017-03-28 09:50:00,126.11,126.34,125.85,126.24,2461.0,126.11,126.34,125.85,126.24,2461.0
2017-03-28 10:00:00,126.18,126.74,126.18,126.45,948.0,126.18,126.74,126.18,126.45,948.0
2017-03-28 10:10:00,126.49,126.73,126.23,126.55,6833.0,126.49,126.73,126.23,126.55,6833.0
2017-03-28 10:20:00,126.55,126.55,126.18,126.31,2322.0,126.55,126.55,126.18,126.31,2322.0
2017-03-28 10:30:00,126.37,126.51,126.2,126.2,1600.0,126.37,126.51,126.2,126.2,1600.0
2017-03-28 10:40:00,126.52,126.52,125.89,126.15,600.0,126.52,126.52,125.89,126.15,600.0
2017-03-28 10:50:00,126.05,126.26,126.05,126.2,1333.0,126.05,126.26,126.05,126.2,1333.0
2017-03-28 11:00:00,126.25,126.56,126.17,126.49,900.0,126.25,126.56,126.17,126.49,900.0
2017-03-28 11:10:00,126.48,126.48,126.36,126.36,300.0,126.48,126.48,126.36,126.36,300.0
2017-03-28 11:20:00,126.3,126.3,126.3,126.3,200.0,126.3,126.3,126.3,126.3,200.0
2017-03-28 11:30:00,126.25,126.29,126.02,126.02,4600.0,126.25,126.29,126.02,126.02,4600.0
2017-03-28 11:40:00,126.01,126.31,126.01,126.17,737.0,126.01,126.31,126.01,126.17,737.0
2017-03-28 11:50:00,126.16,126.42,126.16,126.16,1200.0,126.16,126.42,126.16,126.16,1200.0
2017-03-28 12:00:00,126.17,126.3,126.17,126.29,500.0,126.17,126.3,126.17,126.29,500.0
2017-03-28 12:10:00,126.2,126.64,126.17,126.5,3908.0,126.2,126.64,126.17,126.5,3908.0
2017-03-28 12:20:00,126.62,126.9,126.44,126.74,2243.0,126.62,126.9,126.44,126.74,2243.0
2017-03-28 12:30:00,126.89,126.9,126.73,126.9,800.0,126.89,126.9,126.73,126.9,800.0
2017-03-28 12:40:00,126.99,126.99,126.54,126.6,801.0,126.99,126.99,126.54,126.6,801.0
2017-03-28 12:50:00,126.7,127.0,126.59,126.68,1200.0,126.7,127.0,126.59,126.68,1200.0
2017-03-28 13:00:00,126.71,126.96,126.7,126.96,1800.0,126.71,126.96,126.7,126.96,1800.0
2017-03-28 13:10:00,126.79,127.19,126.78,127.08,2100.0,126.79,127.19,126.78,127.08,2100.0
2017-03-28 13:20:00,126.98,127.15,126.98,127.15,1100.0,126.98,127.15,126.98,127.15,1100.0
2017-03-28 13:30:00,126.9,127.18,126.89,127.12,800.0,126.9,127.18,126.89,127.12,800.0
2017-03-28 13:40:00,127.21,127.22,127.18,127.18,400.0,127.21,127.22,127.18,127.18,400.0
2017-03-28 13:50:00,127.13,127.2,127.12,127.14,1200.0,127.13,127.2,127.12,127.14,1200.0
2017-03-28 14:00:00,127.29,127.29,127.28,127.28,200.0,127.29,127.29,127.28,127.28,200.0
2017-03-28 14:10:00,127.38,127.4,127.26,127.26,300.0,127.38,127.4,127.26,127.26,300.0
2017-03-28 14:20:00,127.57,127.72,127.38,127.43,3200.0,127.57,127.72,127.38,127.43,3200.0
2017-03-28 14:30:00,127.39,127.39,127.17,127.18,500.0,127.39,127.39,127.17,127.18,500.0
2017-03-28 14:40:00,127.24,127.37,127.23,127.33,600.0,127.24,127.37,127.23,127.33,600.0
2017-03-28 14:50:00,127.25,127.44,127.25,127.42,508.0,127.25,127.44,127.25,127.42,508.0
2017-03-28 15:00:00,127.43,127.57,127.26,127.42,1100.0,127.43,127.57,127.26,127.42,1100.0
2017-03-28 15:10:00,127.64,127.64,127.41,127.51,300.0,127.64,127.64,127.41,127.51,300.0
2017-03-28 15:20:00,127.41,127.46,127.24,127.31,1313.0,127.41,127.46,127.24,127.31,1313.0
2017-03-28 15:30:00,127.36,127.42,127.23,127.41,3027.0,127.36,127.42,127.23,127.41,3027.0
2017-03-28 15:40:00,127.42,127.59,127.26,127.34,3500.0,127.42,127.59,127.26,127.34,3500.0
2017-03-28 15:50:00,127.34,127.38,127.06,127.25,18241.0,127.34,127.38,127.06,127.25,18241.0
2017-03-29 09:30:00,126.97,127.98,126.97,127.98,550.0,126.97,127.98,126.97,127.98,550.0
2017-03-29 09:40:00,127.13,127.14,126.93,126.93,500.0,127.13,127.14,126.93,126.93,500.0
2017-03-29 09:50:00,126.82,126.83,126.82,126.82,347.0,126.82,126.83,126.82,126.82,347.0
2017-03-29 10:00:00,127.11,127.11,126.83,127.1,400.0,127.11,127.11,126.83,127.1,400.0
2017-03-29 10:10:00,127.01,127.18,127.01,127.18,500.0,127.01,127.18,127.01,127.18,500.0
2017-03-29 10:20:00,127.1,127.16,127.05,127.16,400.0,127.1,127.16,127.05,127.16,400.0
2017-03-29 10:30:00,126.86,127.33,126.86,127.33,400.0,126.86,127.33,126.86,127.33,400.0
2017-03-29 10:40:00,127.33,127.33,127.33,127.33,0.0,127.33,127.33,127.33,127.33,0.0
2017-03-29 10:50:00,127.33,127.33,127.33,127.33,0.0,127.33,127.33,127.33,127.33,0.0
2017-03-29 11:00:00,127.3,127.3,127.13,127.13,400.0,127.3,127.3,127.13,127.13,400.0
2017-03-29 11:10:00,127.24,127.35,127.24,127.35,500.0,127.24,127.35,127.24,127.35,500.0
2017-03-29 11:20:00,127.3,127.3,127.3,127.3,200.0,127.3,127.3,127.3,127.3,200.0
2017-03-29 11:30:00,127.24,127.5,127.19,127.24,7106.0,127.24,127.5,127.19,127.24,7106.0
2017-03-29 11:40:00,127.33,127.33,127.33,127.33,100.0,127.33,127.33,127.33,127.33,100.0
2017-03-29 11:50:00,127.33,127.33,127.33,127.33,0.0,127.33,127.33,127.33,127.33,0.0
2017-03-29 12:00:00,127.17,127.17,127.17,127.17,100.0,127.17,127.17,127.17,127.17,100.0
2017-03-29 12:10:00,127.26,127.27,127.26,127.27,1000.0,127.26,127.27,127.26,127.27,1000.0
2017-03-29 12:20:00,127.32,127.32,127.31,127.31,300.0,127.32,127.32,127.31,127.31,300.0
2017-03-29 12:30:00,127.3,127.47,127.3,127.42,653.0,127.3,127.47,127.3,127.42,653.0
2017-03-29 12:40:00,127.39,127.45,127.28,127.45,908.0,127.39,127.45,127.28,127.45,908.0
2017-03-29 12:50:00,127.52,127.7,127.51,127.69,700.0,127.52,127.7,127.51,127.69,700.0
2017-03-29 13:00:00,127.71,127.72,127.67,127.68,300.0,127.71,127.72,127.67,127.68,300.0
2017-03-29 13:10:00,127.82,127.86,127.7,127.85,900.0,127.82,127.86,127.7,127.85,900.0
2017-03-29 13:20:00,127.91,128.01,127.91,128.01,800.0,127.91,128.01,127.91,128.01,800.0
2017-03-29 13:30:00,128.02,128.11,127.91,128.11,500.0,128.02,128.11,127.91,128.11,500.0
2017-03-29 13:40:00,128.16,128.3,128.16,128.21,600.0,128.16,128.3,128.16,128.21,600.0
2017-03-29 13:50:00,128.18,128.27,128.14,128.24,500.0,128.18,128.27,128.14,128.24,500.0
2017-03-29 14:00:00,128.27,128.27,128.13,128.13,500.0,128.27,128.27,128.13,128.13,500.0
2017-03-29 14:10:00,128.09,128.16,128.09,128.14,800.0,128.09,128.16,128.09,128.14,800.0
2017-03-29 14:20:00,128.22,128.35,128.21,128.27,500.0,128.22,128.35,128.21,128.27,500.0
2017-03-29 14:30:00,128.17,128.23,128.16,128.17,1317.0,128.17,128.23,128.16,128.17,1317.0
2017-03-29 14:40:00,128.14,128.14,128.02,128.02,682.0,128.14,128.14,128.02,128.02,682.0
2017-03-29 14:50:00,128.09,128.09,128.0,128.06,700.0,128.09,128.09,128.0,128.06,700.0
2017-03-29 15:00:00,128.04,128.23,128.04,128.23,400.0,128.04,128.23,128.04,128.23,400.0
2017-03-29 15:10:00,128.18,128.18,128.14,128.14,381.0,128.18,128.18,128.14,128.14,381.0
2017-03-29 15:20:00,128.22,128.22,128.12,128.12,500.0,128.22,128.22,128.12,128.12,500.0
2017-03-29 15:30:00,128.09,128.29,128.09,128.29,600.0,128.09,128.29,128.09,128.29,600.0
2017-03-29 15:40:00,128.25,128.46,128.16,128.21,2972.0,128.25,128.46,128.16,128.21,2972.0
2017-03-29 15:50:00,128.14,128.35,128.11,128.29,7528.0,128.14,128.35,128.11,128.29,7528.0
2017-03-30 09:30:00,128.95,128.95,128.95,128.95,100.0,128.95,128.95,128.95,128.95,100.0
2017-03-30 09:40:00,129.14,129.14,128.67,128.94,400.0,129.14,129.14,128.67,128.94,400.0
2017-03-30 09:50:00,128.51,128.63,128.5,128.63,500.0,128.51,128.63,128.5,128.63,500.0
2017-03-30 10:00:00,128.59,128.77,128.35,128.35,5371.0,128.59,128.77,128.35,128.35,5371.0
2017-03-30 10:10:00,128.35,128.35,128.35,128.35,0.0,128.35,128.35,128.35,128.35,0.0
2017-03-30 10:20:00,128.04,128.06,127.45,127.49,3071.0,128.04,128.06,127.45,127.49,3071.0
2017-03-30 10:30:00,127.49,127.65,127.49,127.65,500.0,127.49,127.65,127.49,127.65,500.0
2017-03-30 10:40:00,128.07,128.21,127.85,128.21,900.0,128.07,128.21,127.85,128.21,900.0
2017-03-30 10:50:00,128.21,128.21,128.21,128.21,0.0,128.21,128.21,128.21,128.21,0.0
2017-03-30 11:00:00,128.17,128.17,127.92,127.92,342.0,128.17,128.17,127.92,127.92,342.0
2017-03-30 11:10:00,128.17,128.18,128.17,128.18,573.0,128.17,128.18,128.17,128.18,573.0
2017-03-30 11:20:00,128.14,128.35,128.13,128.35,700.0,128.14,128.35,128.13,128.35,700.0
2017-03-30 11:30:00,128.35,128.35,128.35,128.35,0.0,128.35,128.35,128.35,128.35,0.0
2017-03-30 11:40:00,128.27,128.51,128.25,128.5,400.0,128.27,128.51,128.25,128.5,400.0
2017-03-30 11:50:00,128.5,128.5,128.5,128.5,0.0,128.5,128.5,128.5,128.5,0.0
2017-03-30 12:00:00,128.4,128.4,128.31,128.33,500.0,128.4,128.4,128.31,128.33,500.0
2017-03-30 12:10:00,128.29,128.47,128.26,128.47,600.0,128.29,128.47,128.26,128.47,600.0
2017-03-30 12:20:00,128.42,128.42,128.42,128.42,100.0,128.42,128.42,128.42,128.42,100.0
2017-03-30 12:30:00,128.28,128.32,128.11,128.14,800.0,128.28,128.32,128.11,128.14,800.0
2017-03-30 12:40:00,128.02,128.02,127.92,127.92,200.0,128.02,128.02,127.92,127.92,200.0
2017-03-30 12:50:00,127.87,127.87,127.87,127.87,100.0,127.87,127.87,127.87,127.87,100.0
2017-03-30 13:00:00,127.94,127.99,127.94,127.99,200.0,127.94,127.99,127.94,127.99,200.0
2017-03-30 13:10:00,127.9,128.19,127.9,128.12,600.0,127.9,128.19,127.9,128.12,600.0
2017-03-30 13:20:00,128.05,128.05,128.05,128.05,100.0,128.05,128.05,128.05,128.05,100.0
2017-03-30 13:30:00,128.4,128.41,128.35,128.41,600.0,128.4,128.41,128.35,128.41,600.0
2017-03-30 13:40:00,128.31,128.31,128.01,128.01,1200.0,128.31,128.31,128.01,128.01,1200.0
2017-03-30 13:50:00,128.05,128.12,127.99,128.12,999.0,128.05,128.12,127.99,128.12,999.0
2017-03-30 14:00:00,128.19,128.19,128.19,128.19,100.0,128.19,128.19,128.19,128.19,100.0
2017-03-30 14:10:00,128.39,128.39,128.2,128.2,800.0,128.39,128.39,128.2,128.2,800.0
2017-03-30 14:20:00,128.26,128.3,128.24,128.3,600.0,128.26,128.3,128.24,128.3,600.0
2017-03-30 14:30:00,128.31,128.55,128.25,128.25,812.0,128.31,128.55,128.25,128.25,812.0
2017-03-30 14:40:00,128.22,128.32,128.13,128.13,700.0,128.22,128.32,128.13,128.13,700.0
2017-03-30 14:50:00,128.17,128.22,128.02,128.02,600.0,128.17,128.22,128.02,128.02,600.0
2017-03-30 15:00:00,128.03,128.25,128.02,128.25,700.0,128.03,128.25,128.02,128.25,700.0
2017-03-30 15:10:00,128.25,128.25,128.19,128.19,200.0,128.25,128.25,128.19,128.19,200.0
2017-03-30 15:20:00,128.16,128.26,128.16,128.26,500.0,128.16,128.26,128.16,128.26,500.0
2017-03-30 15:30:00,128.24,128.28,128.16,128.28,1400.0,128.24,128.28,128.16,128.28,1400.0
2017-03-30 15:40:00,128.28,128.43,128.28,128.43,1800.0,128.28,128.43,128.28,128.43,1800.0
2017-03-30 15:50:00,128.34,128.47,128.29,128.4,7468.0,128.34,128.47,128.29,128.4,7468.0
2017-03-31 09:30:00,128.11,128.66,128.11,128.66,431.0,128.11,128.66,128.11,128.66,431.0
2017-03-31 09:40:00,128.07,128.4,127.93,128.05,2900.0,128.07,128.4,127.93,128.05,2900.0
2017-03-31 09:50:00,128.16,128.64,127.95,128.58,3527.0,128.16,128.64,127.95,128.58,3527.0
2017-03-31 10:00:00,129.01,129.05,128.73,129.05,2650.0,129.01,129.05,128.73,129.05,2650.0
2017-03-31 10:10:00,128.69,128.74,128.61,128.7,1400.0,128.69,128.74,128.61,128.7,1400.0
2017-03-31 10:20:00,128.4,128.4,128.4,128.4,100.0,128.4,128.4,128.4,128.4,100.0
2017-03-31 10:30:00,128.59,128.67,128.39,128.39,1251.0,128.59,128.67,128.39,128.39,1251.0
2017-03-31 10:40:00,128.39,128.39,128.39,128.39,0.0,128.39,128.39,128.39,128.39,0.0
2017-03-31 10:50:00,128.41,128.41,128.31,128.31,700.0,128.41,128.41,128.31,128.31,700.0
2017-03-31 11:00:00,128.4,128.4,128.4,128.4,100.0,128.4,128.4,128.4,128.4,100.0
2017-03-31 11:10:00,128.47,128.47,128.45,128.46,400.0,128.47,128.47,128.45,128.46,400.0
2017-03-31 11:20:00,128.27,128.49,128.27,128.49,597.0,128.27,128.49,128.27,128.49,597.0
2017-03-31 11:30:00,128.55,128.55,128.5,128.53,400.0,128.55,128.55,128.5,128.53,400.0
2017-03-31 11:40:00,128.53,128.53,128.53,128.53,0.0,128.53,128.53,128.53,128.53,0.0
2017-03-31 11:50:00,128.61,128.67,128.55,128.67,500.0,128.61,128.67,128.55,128.67,500.0
2017-03-31 12:00:00,128.56,128.8,128.56,128.8,1022.0,128.56,128.8,128.56,128.8,1022.0
2017-03-31 12:10:00,129.02,129.02,129.02,129.02,100.0,129.02,129.02,129.02,129.02,100.0
2017-03-31 12:20:00,128.96,129.08,128.95,129.08,700.0,128.96,129.08,128.95,129.08,700.0
2017-03-31 12:30:00,129.08,129.08,129.08,129.08,0.0,129.08,129.08,129.08,129.08,0.0
2017-03-31 12:40:00,129.0,129.24,129.0,129.13,700.0,129.0,129.24,129.0,129.13,700.0
2017-03-31 12:50:00,129.13,129.13,129.13,129.13,0.0,129.13,129.13,129.13,129.13,0.0
2017-03-31 13:00:00,129.07,129.1,129.04,129.1,500.0,129.07,129.1,129.04,129.1,500.0
2017-03-31 13:10:00,129.15,129.16,129.11,129.11,300.0,129.15,129.16,129.11,129.11,300.0
2017-03-31 13:20:00,129.14,129.21,129.12,129.21,500.0,129.14,129.21,129.12,129.21,500.0
2017-03-31 13:30:00,129.2,129.2,129.0,129.0,900.0,129.2,129.2,129.0,129.0,900.0
2017-03-31 13:40:00,129.11,129.16,129.11,129.16,600.0,129.11,129.16,129.11,129.16,600.0
2017-03-31 13:50:00,129.14,129.15,129.01,129.15,1300.0,129.14,129.15,129.01,129.15,1300.0
2017-03-31 14:00:00,129.01,129.01,129.01,129.01,300.0,129.01,129.01,129.01,129.01,300.0
2017-03-31 14:10:00,129.0,129.01,128.8,128.85,588.0,129.0,129.01,128.8,128.85,588.0
2017-03-31 14:20:00,129.04,129.04,129.04,129.04,100.0,129.04,129.04,129.04,129.04,100.0
2017-03-31 14:30:00,128.95,129.29,128.95,129.27,800.0,128.95,129.29,128.95,129.27,800.0
2017-03-31 14:40:00,129.41,129.41,129.09,129.09,1500.0,129.41,129.41,129.09,129.09,1500.0
2017-03-31 14:50:00,129.16,129.16,128.91,128.99,1399.0,129.16,129.16,128.91,128.99,1399.0
2017-03-31 15:00:00,129.06,129.21,129.06,129.21,800.0,129.06,129.21,129.06,129.21,800.0
2017-03-31 15:10:00,129.2,129.25,129.06,129.13,783.0,129.2,129.25,129.06,129.13,783.0
2017-03-31 15:20:00,129.16,129.24,129.14,129.24,1706.0,129.16,129.24,129.14,129.24,1706.0
2017-03-31 15:30:00,129.16,129.45,129.13,129.45,2469.0,129.16,129.45,129.13,129.45,2469.0
2017-03-31 15:40:00,129.44,129.6,129.28,129.3,4862.0,129.44,129.6,129.28,129.3,4862.0
2017-03-31 15:50:00,129.29,129.39,128.89,128.89,22178.0,129.29,129.39,128.89,128.89,22178.0
2017-04-03 09:30:00,128.5,128.58,128.0,128.58,3785.0,128.5,128.58,128.0,128.58,3785.0
2017-04-03 09:40:00,128.63,128.92,128.34,128.53,4100.0,128.63,128.92,128.34,128.53,4100.0
2017-04-03 09:50:00,128.52,128.61,128.39,128.48,2500.0,128.52,128.61,128.39,128.48,2500.0
2017-04-03 10:00:00,128.86,128.86,128.61,128.79,1200.0,128.86,128.86,128.61,128.79,1200.0
2017-04-03 10:10:00,128.78,129.11,128.78,129.11,1000.0,128.78,129.11,128.78,129.11,1000.0
2017-04-03 10:20:00,129.0,129.24,129.0,129.18,1100.0,129.0,129.24,129.0,129.18,1100.0
2017-04-03 10:30:00,129.23,129.23,128.72,128.72,1500.0,129.23,129.23,128.72,128.72,1500.0
2017-04-03 10:40:00,128.71,128.71,128.14,128.16,2500.0,128.71,128.71,128.14,128.16,2500.0
2017-04-03 10:50:00,127.92,127.92,127.46,127.46,3263.0,127.92,127.92,127.46,127.46,3263.0
2017-04-03 11:00:00,127.36,127.47,127.32,127.35,3973.0,127.36,127.47,127.32,127.35,3973.0
2017-04-03 11:10:00,127.3,127.42,127.16,127.41,3600.0,127.3,127.42,127.16,127.41,3600.0
2017-04-03 11:20:00,127.47,127.55,127.43,127.55,800.0,127.47,127.55,127.43,127.55,800.0
2017-04-03 11:30:00,127.59,127.74,127.52,127.74,1700.0,127.59,127.74,127.52,127.74,1700.0
2017-04-03 11:40:00,127.73,127.74,127.36,127.36,3352.0,127.73,127.74,127.36,127.36,3352.0
2017-04-03 11:50:00,127.24,127.27,127.01,127.19,1000.0,127.24,127.27,127.01,127.19,1000.0
2017-04-03 12:00:00,127.1,127.1,126.51,126.74,3116.0,127.1,127.1,126.51,126.74,3116.0
2017-04-03 12:10:00,126.8,127.43,126.8,127.43,3274.0,126.8,127.43,126.8,127.43,3274.0
2017-04-03 12:20:00,127.43,127.58,127.42,127.58,1700.0,127.43,127.58,127.42,127.58,1700.0
2017-04-03 12:30:00,127.47,127.56,127.45,127.45,700.0,127.47,127.56,127.45,127.45,700.0
2017-04-03 12:40:00,127.41,127.53,127.4,127.4,450.0,127.41,127.53,127.4,127.4,450.0
2017-04-03 12:50:00,127.23,127.31,127.23,127.24,600.0,127.23,127.31,127.23,127.24,600.0
2017-04-03 13:00:00,127.33,127.63,127.29,127.63,800.0,127.33,127.63,127.29,127.63,800.0
2017-04-03 13:10:00,127.73,127.73,127.52,127.52,600.0,127.73,127.73,127.52,127.52,600.0
2017-04-03 13:20:00,127.57,127.57,127.43,127.46,1511.0,127.57,127.57,127.43,127.46,1511.0
2017-04-03 13:30:00,127.57,127.65,127.32,127.32,800.0,127.57,127.65,127.32,127.32,800.0
2017-04-03 13:40:00,127.3,127.37,127.25,127.33,2156.0,127.3,127.37,127.25,127.33,2156.0
2017-04-03 13:50:00,127.38,127.38,127.38,127.38,100.0,127.38,127.38,127.38,127.38,100.0
2017-04-03 14:00:00,127.43,127.46,127.43,127.46,750.0,127.43,127.46,127.43,127.46,750.0
2017-04-03 14:10:00,127.47,127.62,127.33,127.41,2617.0,127.47,127.62,127.33,127.41,2617.0
2017-04-03 14:20:00,127.42,127.84,127.42,127.84,1400.0,127.42,127.84,127.42,127.84,1400.0
2017-04-03 14:30:00,127.85,127.85,127.71,127.72,1800.0,127.85,127.85,127.71,127.72,1800.0
2017-04-03 14:40:00,127.78,128.12,127.78,128.1,1300.0,127.78,128.12,127.78,128.1,1300.0
2017-04-03 14:50:00,128.0,128.04,127.73,127.73,2400.0,128.0,128.04,127.73,127.73,2400.0
2017-04-03 15:00:00,127.72,127.72,127.58,127.59,1243.0,127.72,127.72,127.58,127.59,1243.0
2017-04-03 15:10:00,127.76,127.97,127.76,127.97,2520.0,127.76,127.97,127.76,127.97,2520.0
2017-04-03 15:20:00,127.86,127.93,127.69,127.79,1709.0,127.86,127.93,127.69,127.79,1709.0
2017-04-03 15:30:00,127.82,127.95,127.75,127.81,3952.0,127.82,127.95,127.75,127.81,3952.0
2017-04-03 15:40:00,127.84,127.84,127.68,127.68,4877.0,127.84,127.84,127.68,127.68,4877.0
2017-04-03 15:50:00,127.67,127.98,127.66,127.93,18031.0,127.67,127.98,127.66,127.93,18031.0
2017-04-04 09:30:00,127.43,128.16,127.13,127.49,2926.0,127.43,128.16,127.13,127.49,2926.0
2017-04-04 09:40:00,127.73,128.32,127.41,128.11,8900.0,127.73,128.32,127.41,128.11,8900.0
2017-04-04 09:50:00,128.11,128.45,127.79,128.45,2600.0,128.11,128.45,127.79,128.45,2600.0
2017-04-04 10:00:00,128.51,128.51,128.41,128.41,200.0,128.51,128.51,128.41,128.41,200.0
2017-04-04 10:10:00,128.45,128.45,128.07,128.07,3003.0,128.45,128.45,128.07,128.07,3003.0
2017-04-04 10:20:00,128.06,128.1,127.85,127.85,700.0,128.06,128.1,127.85,127.85,700.0
2017-04-04 10:30:00,127.83,128.07,127.83,127.85,1400.0,127.83,128.07,127.83,127.85,1400.0
2017-04-04 10:40:00,127.68,128.0,127.6,127.6,455.0,127.68,128.0,127.6,127.6,455.0
2017-04-04 10:50:00,127.74,127.76,127.56,127.64,1249.0,127.74,127.76,127.56,127.64,1249.0
2017-04-04 11:00:00,127.66,127.66,127.61,127.61,200.0,127.66,127.66,127.61,127.61,200.0
2017-04-04 11:10:00,127.8,127.83,127.72,127.81,700.0,127.8,127.83,127.72,127.81,700.0
2017-04-04 11:20:00,127.83,128.0,127.74,127.74,700.0,127.83,128.0,127.74,127.74,700.0
2017-04-04 11:30:00,127.7,127.72,127.7,127.72,300.0,127.7,127.72,127.7,127.72,300.0
2017-04-04 11:40:00,127.76,127.84,127.76,127.78,500.0,127.76,127.84,127.76,127.78,500.0
2017-04-04 11:50:00,127.8,127.8,127.76,127.76,600.0,127.8,127.8,127.76,127.76,600.0
2017-04-04 12:00:00,127.69,127.72,127.52,127.61,891.0,127.69,127.72,127.52,127.61,891.0
2017-04-04 12:10:00,127.6,127.6,127.6,127.6,100.0,127.6,127.6,127.6,127.6,100.0
2017-04-04 12:20:00,127.59,127.64,127.58,127.64,500.0,127.59,127.64,127.58,127.64,500.0
2017-04-04 12:30:00,127.64,127.64,127.64,127.64,0.0,127.64,127.64,127.64,127.64,0.0
2017-04-04 12:40:00,127.77,127.9,127.49,127.49,800.0,127.77,127.9,127.49,127.49,800.0
2017-04-04 12:50:00,127.42,127.47,127.41,127.42,400.0,127.42,127.47,127.41,127.42,400.0
2017-04-04 13:00:00,127.47,127.47,127.24,127.34,1800.0,127.47,127.47,127.24,127.34,1800.0
2017-04-04 13:10:00,127.34,127.55,127.3,127.55,700.0,127.34,127.55,127.3,127.55,700.0
2017-04-04 13:20:00,127.54,127.54,127.41,127.47,800.0,127.54,127.54,127.41,127.47,800.0
2017-04-04 13:30:00,127.45,127.76,127.44,127.76,1977.0,127.45,127.76,127.44,127.76,1977.0
2017-04-04 13:40:00,127.67,127.96,127.67,127.82,1100.0,127.67,127.96,127.67,127.82,1100.0
2017-04-04 13:50:00,127.96,127.98,127.87,127.98,500.0,127.96,127.98,127.87,127.98,500.0
2017-04-04 14:00:00,128.03,128.32,128.02,128.32,800.0,128.03,128.32,128.02,128.32,800.0
2017-04-04 14:10:00,128.08,128.32,128.08,128.32,1500.0,128.08,128.32,128.08,128.32,1500.0
2017-04-04 14:20:00,128.14,128.19,128.02,128.03,2300.0,128.14,128.19,128.02,128.03,2300.0
2017-04-04 14:30:00,128.05,128.16,128.0,128.0,2600.0,128.05,128.16,128.0,128.0,2600.0
2017-04-04 14:40:00,127.96,128.01,127.66,127.69,996.0,127.96,128.01,127.66,127.69,996.0
2017-04-04 14:50:00,127.69,127.79,127.68,127.74,400.0,127.69,127.79,127.68,127.74,400.0
2017-04-04 15:00:00,127.84,127.84,127.67,127.78,400.0,127.84,127.84,127.67,127.78,400.0
2017-04-04 15:10:00,127.67,127.75,127.28,127.28,2000.0,127.67,127.75,127.28,127.28,2000.0
2017-04-04 15:20:00,127.34,127.35,127.07,127.34,3594.0,127.34,127.35,127.07,127.34,3594.0
2017-04-04 15:30:00,127.33,127.61,127.33,127.55,2400.0,127.33,127.61,127.33,127.55,2400.0
2017-04-04 15:40:00,127.55,127.55,127.34,127.34,2762.0,127.55,127.55,127.34,127.34,2762.0
2017-04-04 15:50:00,127.42,127.72,127.42,127.66,10316.0,127.42,127.72,127.42,127.66,10316.0
2017-04-05 09:30:00,127.94,127.94,127.94,127.94,674.0,127.94,127.94,127.94,127.94,674.0
2017-04-05 09:40:00,128.24,128.33,127.71,128.05,5000.0,128.24,128.33,127.71,128.05,5000.0
2017-04-05 09:50:00,128.15,128.34,127.9,128.19,6647.0,128.15,128.34,127.9,128.19,6647.0
2017-04-05 10:00:00,128.26,128.52,128.03,128.46,1385.0,128.26,128.52,128.03,128.46,1385.0
2017-04-05 10:10:00,128.39,128.42,128.33,128.42,700.0,128.39,128.42,128.33,128.42,700.0
2017-04-05 10:20:00,128.69,128.72,128.69,128.72,200.0,128.69,128.72,128.69,128.72,200.0
2017-04-05 10:30:00,128.72,128.72,128.72,128.72,0.0,128.72,128.72,128.72,128.72,0.0
2017-04-05 10:40:00,128.14,128.19,128.14,128.16,800.0,128.14,128.19,128.14,128.16,800.0
2017-04-05 10:50:00,128.03,128.03,127.92,127.92,700.0,128.03,128.03,127.92,127.92,700.0
2017-04-05 11:00:00,128.0,128.01,127.63,127.68,1900.0,128.0,128.01,127.63,127.68,1900.0
2017-04-05 11:10:00,127.5,127.5,127.41,127.43,900.0,127.5,127.5,127.41,127.43,900.0
2017-04-05 11:20:00,127.23,127.23,126.9,127.01,500.0,127.23,127.23,126.9,127.01,500.0
2017-04-05 11:30:00,127.15,127.2,126.99,127.02,1400.0,127.15,127.2,126.99,127.02,1400.0
2017-04-05 11:40:00,127.2,127.51,127.2,127.51,300.0,127.2,127.51,127.2,127.51,300.0
2017-04-05 11:50:00,127.38,127.38,127.38,127.38,100.0,127.38,127.38,127.38,127.38,100.0
2017-04-05 12:00:00,127.35,127.38,127.18,127.38,1800.0,127.35,127.38,127.18,127.38,1800.0
2017-04-05 12:10:00,127.53,127.53,127.4,127.4,300.0,127.53,127.53,127.4,127.4,300.0
2017-04-05 12:20:00,127.4,127.4,127.4,127.4,0.0,127.4,127.4,127.4,127.4,0.0
2017-04-05 12:30:00,127.48,127.59,127.35,127.48,700.0,127.48,127.59,127.35,127.48,700.0
2017-04-05 12:40:00,127.48,127.48,127.48,127.48,0.0,127.48,127.48,127.48,127.48,0.0
2017-04-05 12:50:00,127.54,127.78,127.54,127.75,1200.0,127.54,127.78,127.54,127.75,1200.0
2017-04-05 13:00:00,127.78,127.78,127.77,127.77,700.0,127.78,127.78,127.77,127.77,700.0
2017-04-05 13:10:00,127.82,127.82,127.82,127.82,100.0,127.82,127.82,127.82,127.82,100.0
2017-04-05 13:20:00,127.76,127.76,127.7,127.7,300.0,127.76,127.76,127.7,127.7,300.0
2017-04-05 13:30:00,127.6,127.65,127.43,127.49,643.0,127.6,127.65,127.43,127.49,643.0
2017-04-05 13:40:00,127.47,127.47,127.24,127.37,2004.0,127.47,127.47,127.24,127.37,2004.0
2017-04-05 13:50:00,127.56,127.6,127.52,127.6,600.0,127.56,127.6,127.52,127.6,600.0
2017-04-05 14:00:00,127.51,127.56,127.5,127.55,473.0,127.51,127.56,127.5,127.55,473.0
2017-04-05 14:10:00,127.57,127.65,127.57,127.57,990.0,127.57,127.65,127.57,127.57,990.0
2017-04-05 14:20:00,127.68,127.78,127.55,127.62,2600.0,127.68,127.78,127.55,127.62,2600.0
2017-04-05 14:30:00,127.68,127.68,127.23,127.23,600.0,127.68,127.68,127.23,127.23,600.0
2017-04-05 14:40:00,127.3,127.3,127.12,127.12,800.0,127.3,127.3,127.12,127.12,800.0
2017-04-05 14:50:00,126.89,126.89,126.5,126.7,3096.0,126.89,126.89,126.5,126.7,3096.0
2017-04-05 15:00:00,126.78,127.07,126.78,126.96,1700.0,126.78,127.07,126.78,126.96,1700.0
2017-04-05 15:10:00,126.96,126.96,126.55,126.6,3601.0,126.96,126.96,126.55,126.6,3601.0
2017-04-05 15:20:00,126.55,126.55,125.97,126.14,3817.0,126.55,126.55,125.97,126.14,3817.0
2017-04-05 15:30:00,126.06,126.22,125.8,126.1,4408.0,126.06,126.22,125.8,126.1,4408.0
2017-04-05 15:40:00,126.03,126.21,125.79,125.79,6500.0,126.03,126.21,125.79,125.79,6500.0
2017-04-05 15:50:00,125.78,126.28,125.78,125.9,10414.0,125.78,126.28,125.78,125.9,10414.0
2017-04-06 09:30:00,125.87,126.76,125.8,126.76,2528.0,125.87,126.76,125.8,126.76,2528.0
2017-04-06 09:40:00,126.59,126.76,125.81,125.81,5900.0,126.59,126.76,125.81,125.81,5900.0
2017-04-06 09:50:00,125.93,126.52,125.92,126.4,3061.0,125.93,126.52,125.92,126.4,3061.0
2017-04-06 10:00:00,127.09,127.09,127.07,127.09,300.0,127.09,127.09,127.07,127.09,300.0
2017-04-06 10:10:00,126.8,126.8,125.71,126.17,2902.0,126.8,126.8,125.71,126.17,2902.0
2017-04-06 10:20:00,126.66,126.66,126.3,126.3,500.0,126.66,126.66,126.3,126.3,500.0
2017-04-06 10:30:00,126.57,126.82,126.57,126.65,500.0,126.57,126.82,126.57,126.65,500.0
2017-04-06 10:40:00,126.54,126.54,126.34,126.34,300.0,126.54,126.54,126.34,126.34,300.0
2017-04-06 10:50:00,126.58,126.58,126.25,126.25,600.0,126.58,126.58,126.25,126.25,600.0
2017-04-06 11:00:00,126.34,126.34,126.33,126.33,200.0,126.34,126.34,126.33,126.33,200.0
2017-04-06 11:10:00,126.43,126.69,126.43,126.69,500.0,126.43,126.69,126.43,126.69,500.0
2017-04-06 11:20:00,126.79,127.55,126.79,127.2,854.0,126.79,127.55,126.79,127.2,854.0
2017-04-06 11:30:00,127.09,127.19,127.09,127.12,400.0,127.09,127.19,127.09,127.12,400.0
2017-04-06 11:40:00,127.04,127.33,127.04,127.33,600.0,127.04,127.33,127.04,127.33,600.0
2017-04-06 11:50:00,127.43,127.45,127.26,127.27,600.0,127.43,127.45,127.26,127.27,600.0
2017-04-06 12:00:00,127.24,127.33,126.96,126.96,1100.0,127.24,127.33,126.96,126.96,1100.0
2017-04-06 12:10:00,127.19,127.32,127.01,127.29,900.0,127.19,127.32,127.01,127.29,900.0
2017-04-06 12:20:00,127.3,127.35,127.22,127.22,1700.0,127.3,127.35,127.22,127.22,1700.0
2017-04-06 12:30:00,127.25,127.3,127.04,127.1,1700.0,127.25,127.3,127.04,127.1,1700.0
2017-04-06 12:40:00,127.1,127.14,126.88,127.14,1176.0,127.1,127.14,126.88,127.14,1176.0
2017-04-06 12:50:00,127.14,127.26,127.14,127.25,900.0,127.14,127.26,127.14,127.25,900.0
2017-04-06 13:00:00,127.26,127.64,127.26,127.64,1600.0,127.26,127.64,127.26,127.64,1600.0
2017-04-06 13:10:00,127.44,127.58,127.44,127.58,1100.0,127.44,127.58,127.44,127.58,1100.0
2017-04-06 13:20:00,127.55,127.56,127.55,127.56,297.0,127.55,127.56,127.55,127.56,297.0
2017-04-06 13:30:00,127.63,127.63,127.5,127.52,1700.0,127.63,127.63,127.5,127.52,1700.0
2017-04-06 13:40:00,127.52,127.52,127.52,127.52,0.0,127.52,127.52,127.52,127.52,0.0
2017-04-06 13:50:00,127.62,127.62,127.53,127.53,400.0,127.62,127.62,127.53,127.53,400.0
2017-04-06 14:00:00,127.57,127.66,127.55,127.55,732.0,127.57,127.66,127.55,127.55,732.0
2017-04-06 14:10:00,127.46,127.61,127.35,127.61,1227.0,127.46,127.61,127.35,127.61,1227.0
2017-04-06 14:20:00,127.55,127.56,127.46,127.46,901.0,127.55,127.56,127.46,127.46,901.0
2017-04-06 14:30:00,127.4,127.5,127.4,127.49,900.0,127.4,127.5,127.4,127.49,900.0
2017-04-06 14:40:00,127.6,127.67,127.49,127.49,1793.0,127.6,127.67,127.49,127.49,1793.0
2017-04-06 14:50:00,127.31,127.45,127.08,127.35,2400.0,127.31,127.45,127.08,127.35,2400.0
2017-04-06 15:00:00,127.22,127.49,127.22,127.49,2912.0,127.22,127.49,127.22,127.49,2912.0
2017-04-06 15:10:00,127.47,127.5,127.43,127.45,1940.0,127.47,127.5,127.43,127.45,1940.0
2017-04-06 15:20:00,127.4,127.51,127.25,127.43,3674.0,127.4,127.51,127.25,127.43,3674.0
2017-04-06 15:30:00,127.39,127.41,127.19,127.37,3700.0,127.39,127.41,127.19,127.37,3700.0
2017-04-06 15:40:00,127.33,127.6,127.29,127.6,6501.0,127.33,127.6,127.29,127.6,6501.0
2017-04-06 15:50:00,127.53,127.78,127.5,127.71,16942.0,127.53,127.78,127.5,127.71,16942.0
2017-04-07 09:30:00,127.67,128.62,127.67,128.62,497.0,127.67,128.62,127.67,128.62,497.0
2017-04-07 09:40:00,128.74,128.86,127.3,128.33,7456.0,128.74,128.86,127.3,128.33,7456.0
2017-04-07 09:50:00,128.19,128.37,127.8,127.95,4844.0,128.19,128.37,127.8,127.95,4844.0
2017-04-07 10:00:00,127.82,128.65,127.82,128.65,3669.0,127.82,128.65,127.82,128.65,3669.0
2017-04-07 10:10:00,128.8,128.81,128.8,128.81,200.0,128.8,128.81,128.8,128.81,200.0
2017-04-07 10:20:00,128.89,128.92,128.7,128.92,500.0,128.89,128.92,128.7,128.92,500.0
2017-04-07 10:30:00,128.82,128.97,128.8,128.97,600.0,128.82,128.97,128.8,128.97,600.0
2017-04-07 10:40:00,129.35,129.35,128.97,129.13,1400.0,129.35,129.35,128.97,129.13,1400.0
2017-04-07 10:50:00,129.24,129.24,128.89,128.89,1200.0,129.24,129.24,128.89,128.89,1200.0
2017-04-07 11:00:00,128.9,128.9,128.57,128.57,1900.0,128.9,128.9,128.57,128.57,1900.0
2017-04-07 11:10:00,128.28,128.46,128.27,128.46,200.0,128.28,128.46,128.27,128.46,200.0
2017-04-07 11:20:00,128.51,128.81,128.51,128.66,2200.0,128.51,128.81,128.51,128.66,2200.0
2017-04-07 11:30:00,128.64,128.67,128.61,128.61,761.0,128.64,128.67,128.61,128.61,761.0
2017-04-07 11:40:00,128.54,128.58,128.38,128.47,512.0,128.54,128.58,128.38,128.47,512.0
2017-04-07 11:50:00,128.65,128.65,128.59,128.63,300.0,128.65,128.65,128.59,128.63,300.0
2017-04-07 12:00:00,128.82,128.9,128.82,128.9,590.0,128.82,128.9,128.82,128.9,590.0
2017-04-07 12:10:00,128.91,128.94,128.83,128.94,500.0,128.91,128.94,128.83,128.94,500.0
2017-04-07 12:20:00,129.11,129.11,129.11,129.11,300.0,129.11,129.11,129.11,129.11,300.0
2017-04-07 12:30:00,128.95,128.95,128.76,128.77,405.0,128.95,128.95,128.76,128.77,405.0
2017-04-07 12:40:00,128.85,128.87,128.74,128.75,556.0,128.85,128.87,128.74,128.75,556.0
2017-04-07 12:50:00,128.75,128.82,128.74,128.78,400.0,128.75,128.82,128.74,128.78,400.0
2017-04-07 13:00:00,128.67,128.67,128.67,128.67,100.0,128.67,128.67,128.67,128.67,100.0
2017-04-07 13:10:00,128.69,128.69,128.68,128.69,100.0,128.69,128.69,128.68,128.69,100.0
2017-04-07 13:20:00,128.69,128.79,128.6,128.65,1000.0,128.69,128.79,128.6,128.65,1000.0
2017-04-07 13:30:00,128.82,129.04,128.82,128.96,810.0,128.82,129.04,128.82,128.96,810.0
2017-04-07 13:40:00,128.79,128.79,128.63,128.63,500.0,128.79,128.79,128.63,128.63,500.0
2017-04-07 13:50:00,128.79,128.79,128.37,128.37,200.0,128.79,128.79,128.37,128.37,200.0
2017-04-07 14:00:00,128.69,128.78,128.69,128.77,300.0,128.69,128.78,128.69,128.77,300.0
2017-04-07 14:10:00,128.69,128.69,128.53,128.53,700.0,128.69,128.69,128.53,128.53,700.0
2017-04-07 14:20:00,128.82,128.82,128.82,128.82,500.0,128.82,128.82,128.82,128.82,500.0
2017-04-07 14:30:00,128.84,128.93,128.83,128.85,500.0,128.84,128.93,128.83,128.85,500.0
2017-04-07 14:40:00,128.81,128.81,128.59,128.73,1300.0,128.81,128.81,128.59,128.73,1300.0
2017-04-07 14:50:00,128.79,128.88,128.62,128.65,1500.0,128.79,128.88,128.62,128.65,1500.0
2017-04-07 15:00:00,128.66,128.84,128.66,128.77,1003.0,128.66,128.84,128.66,128.77,1003.0
2017-04-07 15:10:00,128.72,128.8,128.67,128.8,1800.0,128.72,128.8,128.67,128.8,1800.0
2017-04-07 15:20:00,128.84,129.01,128.69,128.69,834.0,128.84,129.01,128.69,128.69,834.0
2017-04-07 15:30:00,128.69,128.76,128.52,128.62,2701.0,128.69,128.76,128.52,128.62,2701.0
2017-04-07 15:40:00,128.63,128.63,128.49,128.53,1330.0,128.63,128.63,128.49,128.53,1330.0
2017-04-07 15:50:00,128.6,128.79,128.5,128.5,8351.0,128.6,128.79,128.5,128.5,8351.0
2017-04-10 09:30:00,128.36,128.55,128.0,128.25,7104.0,128.36,128.55,128.0,128.25,7104.0
2017-04-10 09:40:00,128.45,128.48,128.34,128.34,500.0,128.45,128.48,128.34,128.34,500.0
2017-04-10 09:50:00,128.21,128.21,128.02,128.02,941.0,128.21,128.21,128.02,128.02,941.0
2017-04-10 10:00:00,128.24,128.47,128.23,128.47,500.0,128.24,128.47,128.23,128.47,500.0
2017-04-10 10:10:00,128.69,128.69,128.59,128.59,300.0,128.69,128.69,128.59,128.59,300.0
2017-04-10 10:20:00,128.49,128.49,128.43,128.43,600.0,128.49,128.49,128.43,128.43,600.0
2017-04-10 10:30:00,128.63,128.78,128.53,128.71,1105.0,128.63,128.78,128.53,128.71,1105.0
2017-04-10 10:40:00,128.71,128.71,128.71,128.71,0.0,128.71,128.71,128.71,128.71,0.0
2017-04-10 10:50:00,128.46,128.55,128.44,128.44,578.0,128.46,128.55,128.44,128.44,578.0
2017-04-10 11:00:00,128.44,128.44,128.44,128.44,0.0,128.44,128.44,128.44,128.44,0.0
2017-04-10 11:10:00,128.47,128.47,128.47,128.47,100.0,128.47,128.47,128.47,128.47,100.0
2017-04-10 11:20:00,128.42,128.42,128.34,128.4,300.0,128.42,128.42,128.34,128.4,300.0
2017-04-10 11:30:00,128.27,128.27,127.6,127.6,1005.0,128.27,128.27,127.6,127.6,1005.0
2017-04-10 11:40:00,127.69,127.69,127.63,127.63,1000.0,127.69,127.69,127.63,127.63,1000.0
2017-04-10 11:50:00,127.93,127.93,127.63,127.63,300.0,127.93,127.93,127.63,127.63,300.0
2017-04-10 12:00:00,127.95,127.95,127.76,127.77,300.0,127.95,127.95,127.76,127.77,300.0
2017-04-10 12:10:00,127.65,127.88,127.07,127.37,500.0,127.65,127.88,127.07,127.37,500.0
2017-04-10 12:20:00,127.38,127.43,127.17,127.19,711.0,127.38,127.43,127.17,127.19,711.0
2017-04-10 12:30:00,127.5,127.5,127.18,127.18,300.0,127.5,127.5,127.18,127.18,300.0
2017-04-10 12:40:00,127.48,127.79,127.48,127.79,987.0,127.48,127.79,127.48,127.79,987.0
2017-04-10 12:50:00,127.81,128.33,127.81,128.33,700.0,127.81,128.33,127.81,128.33,700.0
2017-04-10 13:00:00,128.08,128.27,127.99,128.0,800.0,128.08,128.27,127.99,128.0,800.0
2017-04-10 13:10:00,128.31,128.32,128.19,128.32,600.0,128.31,128.32,128.19,128.32,600.0
2017-04-10 13:20:00,128.23,128.5,128.21,128.49,1812.0,128.23,128.5,128.21,128.49,1812.0
2017-04-10 13:30:00,128.49,128.9,128.44,128.9,3352.0,128.49,128.9,128.44,128.9,3352.0
2017-04-10 13:40:00,128.88,128.88,128.62,128.74,400.0,128.88,128.88,128.62,128.74,400.0
2017-04-10 13:50:00,128.72,128.72,128.72,128.72,100.0,128.72,128.72,128.72,128.72,100.0
2017-04-10 14:00:00,128.74,128.74,128.36,128.41,1690.0,128.74,128.74,128.36,128.41,1690.0
2017-04-10 14:10:00,128.28,128.47,128.28,128.34,300.0,128.28,128.47,128.28,128.34,300.0
2017-04-10 14:20:00,128.54,128.55,128.39,128.39,600.0,128.54,128.55,128.39,128.39,600.0
2017-04-10 14:30:00,128.46,128.46,128.27,128.27,700.0,128.46,128.46,128.27,128.27,700.0
2017-04-10 14:40:00,128.27,128.27,128.06,128.1,3100.0,128.27,128.27,128.06,128.1,3100.0
2017-04-10 14:50:00,128.08,128.14,128.03,128.03,1300.0,128.08,128.14,128.03,128.03,1300.0
2017-04-10 15:00:00,128.15,128.45,128.15,128.45,600.0,128.15,128.45,128.15,128.45,600.0
2017-04-10 15:10:00,128.33,128.41,128.33,128.33,1395.0,128.33,128.41,128.33,128.33,1395.0
2017-04-10 15:20:00,128.32,128.32,128.12,128.2,800.0,128.32,128.32,128.12,128.2,800.0
2017-04-10 15:30:00,128.21,128.27,127.94,128.05,6854.0,128.21,128.27,127.94,128.05,6854.0
2017-04-10 15:40:00,128.0,128.09,127.99,128.08,3768.0,128.0,128.09,127.99,128.08,3768.0
2017-04-10 15:50:00,127.97,128.12,127.88,128.12,7783.0,127.97,128.12,127.88,128.12,7783.0
2017-04-11 09:30:00,127.73,128.28,127.73,128.15,4823.0,127.73,128.28,127.73,128.15,4823.0
2017-04-11 09:40:00,127.95,128.0,126.76,127.25,7393.0,127.95,128.0,126.76,127.25,7393.0
2017-04-11 09:50:00,127.21,127.84,127.01,127.61,3516.0,127.21,127.84,127.01,127.61,3516.0
2017-04-11 10:00:00,127.98,128.16,127.97,128.16,400.0,127.98,128.16,127.97,128.16,400.0
2017-04-11 10:10:00,128.16,128.55,128.11,128.54,3280.0,128.16,128.55,128.11,128.54,3280.0
2017-04-11 10:20:00,128.4,128.4,128.12,128.28,1116.0,128.4,128.4,128.12,128.28,1116.0
2017-04-11 10:30:00,128.22,128.25,127.61,127.61,1100.0,128.22,128.25,127.61,127.61,1100.0
2017-04-11 10:40:00,127.82,127.82,127.62,127.62,897.0,127.82,127.82,127.62,127.62,897.0
2017-04-11 10:50:00,127.59,127.75,127.59,127.75,200.0,127.59,127.75,127.59,127.75,200.0
2017-04-11 11:00:00,127.96,128.11,127.94,127.94,2397.0,127.96,128.11,127.94,127.94,2397.0
2017-04-11 11:10:00,128.14,128.14,127.96,127.96,300.0,128.14,128.14,127.96,127.96,300.0
2017-04-11 11:20:00,127.9,128.03,127.89,127.9,800.0,127.9,128.03,127.89,127.9,800.0
2017-04-11 11:30:00,127.93,128.38,127.93,128.38,500.0,127.93,128.38,127.93,128.38,500.0
2017-04-11 11:40:00,128.33,128.38,128.25,128.38,500.0,128.33,128.38,128.25,128.38,500.0
2017-04-11 11:50:00,128.47,128.56,128.45,128.56,600.0,128.47,128.56,128.45,128.56,600.0
2017-04-11 12:00:00,128.46,128.62,128.28,128.28,700.0,128.46,128.62,128.28,128.28,700.0
2017-04-11 12:10:00,128.28,128.47,128.27,128.47,1200.0,128.28,128.47,128.27,128.47,1200.0
2017-04-11 12:20:00,128.71,128.74,128.7,128.74,400.0,128.71,128.74,128.7,128.74,400.0
2017-04-11 12:30:00,128.74,128.97,128.41,128.51,2881.0,128.74,128.97,128.41,128.51,2881.0
2017-04-11 12:40:00,128.41,128.45,128.41,128.45,297.0,128.41,128.45,128.41,128.45,297.0
2017-04-11 12:50:00,128.42,128.42,128.42,128.42,200.0,128.42,128.42,128.42,128.42,200.0
2017-04-11 13:00:00,128.52,128.7,128.51,128.51,900.0,128.52,128.7,128.51,128.51,900.0
2017-04-11 13:10:00,128.4,128.58,128.38,128.56,1737.0,128.4,128.58,128.38,128.56,1737.0
2017-04-11 13:20:00,128.55,128.58,128.49,128.58,400.0,128.55,128.58,128.49,128.58,400.0
2017-04-11 13:30:00,128.46,128.54,128.42,128.52,744.0,128.46,128.54,128.42,128.52,744.0
2017-04-11 13:40:00,128.43,128.64,128.42,128.6,5320.0,128.43,128.64,128.42,128.6,5320.0
2017-04-11 13:50:00,128.6,128.6,128.51,128.59,300.0,128.6,128.6,128.51,128.59,300.0
2017-04-11 14:00:00,128.67,128.86,128.62,128.67,2901.0,128.67,128.86,128.62,128.67,2901.0
2017-04-11 14:10:00,128.69,128.85,128.67,128.75,500.0,128.69,128.85,128.67,128.75,500.0
2017-04-11 14:20:00,128.82,129.0,128.7,129.0,1520.0,128.82,129.0,128.7,129.0,1520.0
2017-04-11 14:30:00,128.96,128.97,128.7,128.8,933.0,128.96,128.97,128.7,128.8,933.0
2017-04-11 14:40:00,128.84,128.95,128.84,128.91,893.0,128.84,128.95,128.84,128.91,893.0
2017-04-11 14:50:00,128.89,129.15,128.81,129.13,2258.0,128.89,129.15,128.81,129.13,2258.0
2017-04-11 15:00:00,129.01,129.12,128.92,129.12,1568.0,129.01,129.12,128.92,129.12,1568.0
2017-04-11 15:10:00,129.1,129.1,128.92,129.06,1331.0,129.1,129.1,128.92,129.06,1331.0
2017-04-11 15:20:00,129.12,129.25,129.12,129.21,2150.0,129.12,129.25,129.12,129.21,2150.0
2017-04-11 15:30:00,129.21,129.54,129.17,129.47,3200.0,129.21,129.54,129.17,129.47,3200.0
2017-04-11 15:40:00,129.52,129.52,129.19,129.28,2353.0,129.52,129.52,129.19,129.28,2353.0
2017-04-11 15:50:00,129.31,129.76,129.27,129.75,8569.0,129.31,129.76,129.27,129.75,8569.0
2017-04-12 09:30:00,129.38,129.58,128.53,128.53,6874.0,129.38,129.58,128.53,128.53,6874.0
2017-04-12 09:40:00,129.02,129.02,128.55,128.57,300.0,129.02,129.02,128.55,128.57,300.0
2017-04-12 09:50:00,128.8,130.04,128.78,129.68,13193.0,128.8,130.04,128.78,129.68,13193.0
2017-04-12 10:00:00,129.61,129.82,129.4,129.55,9350.0,129.61,129.82,129.4,129.55,9350.0
2017-04-12 10:10:00,129.44,129.87,129.31,129.87,2600.0,129.44,129.87,129.31,129.87,2600.0
2017-04-12 10:20:00,129.84,129.84,129.59,129.67,1600.0,129.84,129.84,129.59,129.67,1600.0
2017-04-12 10:30:00,129.66,129.77,129.51,129.66,2488.0,129.66,129.77,129.51,129.66,2488.0
2017-04-12 10:40:00,129.56,129.56,128.45,128.56,2400.0,129.56,129.56,128.45,128.56,2400.0
2017-04-12 10:50:00,128.55,128.57,128.55,128.57,302.0,128.55,128.57,128.55,128.57,302.0
2017-04-12 11:00:00,128.23,128.48,128.23,128.48,200.0,128.23,128.48,128.23,128.48,200.0
2017-04-12 11:10:00,128.62,128.98,128.62,128.9,800.0,128.62,128.98,128.62,128.9,800.0
2017-04-12 11:20:00,128.98,128.98,128.98,128.98,100.0,128.98,128.98,128.98,128.98,100.0
2017-04-12 11:30:00,128.94,128.94,128.56,128.56,1100.0,128.94,128.94,128.56,128.56,1100.0
2017-04-12 11:40:00,128.56,128.56,128.56,128.56,0.0,128.56,128.56,128.56,128.56,0.0
2017-04-12 11:50:00,128.55,128.55,128.55,128.55,100.0,128.55,128.55,128.55,128.55,100.0
2017-04-12 12:00:00,128.73,128.73,128.73,128.73,100.0,128.73,128.73,128.73,128.73,100.0
2017-04-12 12:10:00,128.61,128.91,128.6,128.91,705.0,128.61,128.91,128.6,128.91,705.0
2017-04-12 12:20:00,128.81,128.88,128.73,128.88,700.0,128.81,128.88,128.73,128.88,700.0
2017-04-12 12:30:00,128.87,128.98,128.87,128.98,200.0,128.87,128.98,128.87,128.98,200.0
2017-04-12 12:40:00,128.74,128.87,128.73,128.83,2625.0,128.74,128.87,128.73,128.83,2625.0
2017-04-12 12:50:00,128.93,128.93,128.65,128.86,1898.0,128.93,128.93,128.65,128.86,1898.0
2017-04-12 13:00:00,128.93,129.08,128.93,128.99,1600.0,128.93,129.08,128.93,128.99,1600.0
2017-04-12 13:10:00,129.0,129.03,128.95,128.95,713.0,129.0,129.03,128.95,128.95,713.0
2017-04-12 13:20:00,128.99,128.99,128.46,128.46,2297.0,128.99,128.99,128.46,128.46,2297.0
2017-04-12 13:30:00,128.56,128.65,128.45,128.61,1199.0,128.56,128.65,128.45,128.61,1199.0
2017-04-12 13:40:00,128.69,128.84,128.69,128.84,300.0,128.69,128.84,128.69,128.84,300.0
2017-04-12 13:50:00,128.74,128.98,128.61,128.98,1200.0,128.74,128.98,128.61,128.98,1200.0
2017-04-12 14:00:00,128.98,129.03,128.93,129.0,500.0,128.98,129.03,128.93,129.0,500.0
2017-04-12 14:10:00,128.93,128.93,128.77,128.77,300.0,128.93,128.93,128.77,128.77,300.0
2017-04-12 14:20:00,128.93,129.01,128.72,128.78,2456.0,128.93,129.01,128.72,128.78,2456.0
2017-04-12 14:30:00,128.71,128.86,128.42,128.42,5234.0,128.71,128.86,128.42,128.42,5234.0
2017-04-12 14:40:00,128.41,128.55,128.34,128.34,940.0,128.41,128.55,128.34,128.34,940.0
2017-04-12 14:50:00,128.38,128.39,128.38,128.39,341.0,128.38,128.39,128.38,128.39,341.0
2017-04-12 15:00:00,128.44,128.5,128.35,128.35,1119.0,128.44,128.5,128.35,128.35,1119.0
2017-04-12 15:10:00,128.35,128.39,128.08,128.15,1500.0,128.35,128.39,128.08,128.15,1500.0
2017-04-12 15:20:00,128.08,128.44,128.04,128.42,1900.0,128.08,128.44,128.04,128.42,1900.0
2017-04-12 15:30:00,128.37,128.52,128.2,128.2,2301.0,128.37,128.52,128.2,128.2,2301.0
2017-04-12 15:40:00,128.21,128.25,127.91,127.91,3077.0,128.21,128.25,127.91,127.91,3077.0
2017-04-12 15:50:00,128.03,128.37,128.01,128.21,10122.0,128.03,128.37,128.01,128.21,10122.0
2017-04-13 09:30:00,127.93,128.1,126.56,127.74,12295.0,127.93,128.1,126.56,127.74,12295.0
2017-04-13 09:40:00,127.73,127.85,127.5,127.5,1916.0,127.73,127.85,127.5,127.5,1916.0
2017-04-13 09:50:00,127.5,127.5,127.5,127.5,0.0,127.5,127.5,127.5,127.5,0.0
2017-04-13 10:00:00,127.5,127.5,127.5,127.5,0.0,127.5,127.5,127.5,127.5,0.0
2017-04-13 10:10:00,127.5,127.5,127.5,127.5,0.0,127.5,127.5,127.5,127.5,0.0
2017-04-13 10:20:00,127.36,127.36,127.35,127.36,100.0,127.36,127.36,127.35,127.36,100.0
2017-04-13 10:30:00,127.43,127.45,127.39,127.45,500.0,127.43,127.45,127.39,127.45,500.0
2017-04-13 10:40:00,127.6,127.72,127.6,127.72,300.0,127.6,127.72,127.6,127.72,300.0
2017-04-13 10:50:00,128.23,128.59,128.23,128.4,400.0,128.23,128.59,128.23,128.4,400.0
2017-04-13 11:00:00,128.27,128.35,127.89,127.89,630.0,128.27,128.35,127.89,127.89,630.0
2017-04-13 11:10:00,127.89,127.89,127.89,127.89,0.0,127.89,127.89,127.89,127.89,0.0
2017-04-13 11:20:00,127.77,127.77,127.77,127.77,100.0,127.77,127.77,127.77,127.77,100.0
2017-04-13 11:30:00,127.85,127.85,127.85,127.85,100.0,127.85,127.85,127.85,127.85,100.0
2017-04-13 11:40:00,127.7,127.7,127.7,127.7,200.0,127.7,127.7,127.7,127.7,200.0
2017-04-13 11:50:00,127.76,127.77,127.71,127.71,600.0,127.76,127.77,127.71,127.71,600.0
2017-04-13 12:00:00,127.51,127.51,127.47,127.47,400.0,127.51,127.51,127.47,127.47,400.0
2017-04-13 12:10:00,127.05,127.05,127.05,127.05,200.0,127.05,127.05,127.05,127.05,200.0
2017-04-13 12:20:00,127.14,127.24,127.13,127.24,300.0,127.14,127.24,127.13,127.24,300.0
2017-04-13 12:30:00,127.14,127.2,127.14,127.2,221.0,127.14,127.2,127.14,127.2,221.0
2017-04-13 12:40:00,127.21,127.43,127.16,127.43,500.0,127.21,127.43,127.16,127.43,500.0
2017-04-13 12:50:00,127.18,127.18,127.18,127.18,100.0,127.18,127.18,127.18,127.18,100.0
2017-04-13 13:00:00,127.19,127.19,126.84,126.87,400.0,127.19,127.19,126.84,126.87,400.0
2017-04-13 13:10:00,126.74,126.78,126.74,126.78,200.0,126.74,126.78,126.74,126.78,200.0
2017-04-13 13:20:00,126.78,126.78,126.78,126.78,0.0,126.78,126.78,126.78,126.78,0.0
2017-04-13 13:30:00,127.03,127.03,126.91,126.91,200.0,127.03,127.03,126.91,126.91,200.0
2017-04-13 13:40:00,126.96,126.96,126.48,126.51,1300.0,126.96,126.96,126.48,126.51,1300.0
2017-04-13 13:50:00,126.52,126.52,126.45,126.45,400.0,126.52,126.52,126.45,126.45,400.0
2017-04-13 14:00:00,126.45,126.45,126.45,126.45,0.0,126.45,126.45,126.45,126.45,0.0
2017-04-13 14:10:00,126.93,127.16,126.93,126.98,300.0,126.93,127.16,126.93,126.98,300.0
2017-04-13 14:20:00,126.95,127.06,126.77,126.89,1108.0,126.95,127.06,126.77,126.89,1108.0
2017-04-13 14:30:00,127.26,127.26,126.79,127.01,800.0,127.26,127.26,126.79,127.01,800.0
2017-04-13 14:40:00,126.9,126.94,126.74,126.94,482.0,126.9,126.94,126.74,126.94,482.0
2017-04-13 14:50:00,126.99,127.14,126.61,126.82,1800.0,126.99,127.14,126.61,126.82,1800.0
2017-04-13 15:00:00,127.01,127.05,126.72,126.72,1262.0,127.01,127.05,126.72,126.72,1262.0
2017-04-13 15:10:00,126.7,126.7,126.15,126.16,1700.0,126.7,126.7,126.15,126.16,1700.0
2017-04-13 15:20:00,126.47,126.65,126.32,126.65,500.0,126.47,126.65,126.32,126.65,500.0
2017-04-13 15:30:00,126.5,126.5,126.29,126.3,2400.0,126.5,126.5,126.29,126.3,2400.0
2017-04-13 15:40:00,126.38,126.4,126.19,126.31,3230.0,126.38,126.4,126.19,126.31,3230.0
2017-04-13 15:50:00,126.31,126.37,125.99,126.11,14962.0,126.31,126.37,125.99,126.11,14962.0
2017-04-17 09:30:00,126.19,126.4,126.04,126.06,11528.0,126.19,126.4,126.04,126.06,11528.0
2017-04-17 09:40:00,126.22,126.22,125.99,126.19,500.0,126.22,126.22,125.99,126.19,500.0
2017-04-17 09:50:00,126.21,126.25,125.88,125.88,900.0,126.21,126.25,125.88,125.88,900.0
2017-04-17 10:00:00,126.28,126.3,126.1,126.23,1100.0,126.28,126.3,126.1,126.23,1100.0
2017-04-17 10:10:00,126.27,126.61,126.27,126.61,800.0,126.27,126.61,126.27,126.61,800.0
2017-04-17 10:20:00,126.5,126.65,126.35,126.65,2750.0,126.5,126.65,126.35,126.65,2750.0
2017-04-17 10:30:00,126.6,126.83,126.43,126.62,1400.0,126.6,126.83,126.43,126.62,1400.0
2017-04-17 10:40:00,126.69,126.69,126.38,126.45,1200.0,126.69,126.69,126.38,126.45,1200.0
2017-04-17 10:50:00,126.47,126.86,126.47,126.65,1230.0,126.47,126.86,126.47,126.65,1230.0
2017-04-17 11:00:00,126.88,127.08,126.88,127.08,200.0,126.88,127.08,126.88,127.08,200.0
2017-04-17 11:10:00,127.19,127.19,127.1,127.13,700.0,127.19,127.19,127.1,127.13,700.0
2017-04-17 11:20:00,127.27,127.32,127.03,127.03,500.0,127.27,127.32,127.03,127.03,500.0
2017-04-17 11:30:00,127.14,127.2,127.14,127.2,200.0,127.14,127.2,127.14,127.2,200.0
2017-04-17 11:40:00,127.34,127.38,127.2,127.28,800.0,127.34,127.38,127.2,127.28,800.0
2017-04-17 11:50:00,127.29,127.29,127.13,127.13,804.0,127.29,127.29,127.13,127.13,804.0
2017-04-17 12:00:00,127.18,127.18,127.03,127.17,1666.0,127.18,127.18,127.03,127.17,1666.0
2017-04-17 12:10:00,127.17,127.17,127.17,127.17,0.0,127.17,127.17,127.17,127.17,0.0
2017-04-17 12:20:00,126.98,127.28,126.93,127.1,1300.0,126.98,127.28,126.93,127.1,1300.0
2017-04-17 12:30:00,127.1,127.1,127.1,127.1,0.0,127.1,127.1,127.1,127.1,0.0
2017-04-17 12:40:00,127.07,127.31,127.06,127.29,596.0,127.07,127.31,127.06,127.29,596.0
2017-04-17 12:50:00,127.14,127.14,126.99,126.99,549.0,127.14,127.14,126.99,126.99,549.0
2017-04-17 13:00:00,127.12,127.13,127.01,127.01,1300.0,127.12,127.13,127.01,127.01,1300.0
2017-04-17 13:10:00,127.13,127.25,127.1,127.17,700.0,127.13,127.25,127.1,127.17,700.0
2017-04-17 13:20:00,127.17,127.33,127.17,127.33,800.0,127.17,127.33,127.17,127.33,800.0
2017-04-17 13:30:00,127.33,127.4,127.22,127.27,1200.0,127.33,127.4,127.22,127.27,1200.0
2017-04-17 13:40:00,127.31,127.36,127.29,127.36,600.0,127.31,127.36,127.29,127.36,600.0
2017-04-17 13:50:00,127.33,127.35,127.27,127.31,800.0,127.33,127.35,127.27,127.31,800.0
2017-04-17 14:00:00,127.36,127.47,127.35,127.47,300.0,127.36,127.47,127.35,127.47,300.0
2017-04-17 14:10:00,127.47,127.56,127.24,127.24,1406.0,127.47,127.56,127.24,127.24,1406.0
2017-04-17 14:20:00,127.34,127.45,127.33,127.45,800.0,127.34,127.45,127.33,127.45,800.0
2017-04-17 14:30:00,127.48,127.56,127.46,127.46,1000.0,127.48,127.56,127.46,127.46,1000.0
2017-04-17 14:40:00,127.55,127.73,127.55,127.63,1451.0,127.55,127.73,127.55,127.63,1451.0
2017-04-17 14:50:00,127.53,127.53,127.25,127.27,1200.0,127.53,127.53,127.25,127.27,1200.0
2017-04-17 15:00:00,127.26,127.35,127.21,127.34,1582.0,127.26,127.35,127.21,127.34,1582.0
2017-04-17 15:10:00,127.33,127.5,127.2,127.25,3192.0,127.33,127.5,127.2,127.25,3192.0
2017-04-17 15:20:00,127.33,127.89,127.33,127.89,1700.0,127.33,127.89,127.33,127.89,1700.0
2017-04-17 15:30:00,127.89,127.89,127.5,127.62,3054.0,127.89,127.89,127.5,127.62,3054.0
2017-04-17 15:40:00,127.67,127.94,127.62,127.94,5155.0,127.67,127.94,127.62,127.94,5155.0
2017-04-17 15:50:00,127.86,128.12,127.85,128.05,13063.0,127.86,128.12,127.85,128.05,13063.0
2017-04-18 09:30:00,127.3,128.78,126.99,127.78,10922.0,127.3,128.78,126.99,127.78,10922.0
2017-04-18 09:40:00,127.93,128.1,127.89,128.1,1600.0,127.93,128.1,127.89,128.1,1600.0
2017-04-18 09:50:00,127.73,127.73,127.73,127.73,100.0,127.73,127.73,127.73,127.73,100.0
2017-04-18 10:00:00,127.51,127.59,127.51,127.59,200.0,127.51,127.59,127.51,127.59,200.0
2017-04-18 10:10:00,127.75,127.75,127.4,127.4,200.0,127.75,127.75,127.4,127.4,200.0
2017-04-18 10:20:00,127.54,127.7,127.54,127.67,700.0,127.54,127.7,127.54,127.67,700.0
2017-04-18 10:30:00,127.67,127.71,127.65,127.71,900.0,127.67,127.71,127.65,127.71,900.0
2017-04-18 10:40:00,127.83,127.95,127.69,127.95,600.0,127.83,127.95,127.69,127.95,600.0
2017-04-18 10:50:00,128.0,128.01,127.83,127.84,800.0,128.0,128.01,127.83,127.84,800.0
2017-04-18 11:00:00,127.67,127.67,127.67,127.67,100.0,127.67,127.67,127.67,127.67,100.0
2017-04-18 11:10:00,128.0,128.04,127.86,127.87,300.0,128.0,128.04,127.86,127.87,300.0
2017-04-18 11:20:00,127.88,128.09,127.8,128.09,1100.0,127.88,128.09,127.8,128.09,1100.0
2017-04-18 11:30:00,127.84,127.84,127.84,127.84,100.0,127.84,127.84,127.84,127.84,100.0
2017-04-18 11:40:00,127.73,127.81,127.65,127.81,500.0,127.73,127.81,127.65,127.81,500.0
2017-04-18 11:50:00,127.82,127.84,127.82,127.84,200.0,127.82,127.84,127.82,127.84,200.0
2017-04-18 12:00:00,127.69,127.69,127.29,127.45,1700.0,127.69,127.69,127.29,127.45,1700.0
2017-04-18 12:10:00,127.59,127.59,127.58,127.59,100.0,127.59,127.59,127.58,127.59,100.0
2017-04-18 12:20:00,127.52,127.6,127.52,127.6,400.0,127.52,127.6,127.52,127.6,400.0
2017-04-18 12:30:00,127.55,127.55,127.39,127.39,16100.0,127.55,127.55,127.39,127.39,16100.0
2017-04-18 12:40:00,127.48,127.6,127.48,127.6,600.0,127.48,127.6,127.48,127.6,600.0
2017-04-18 12:50:00,127.6,127.6,127.6,127.6,0.0,127.6,127.6,127.6,127.6,0.0
2017-04-18 13:00:00,127.5,127.6,127.45,127.45,705.0,127.5,127.6,127.45,127.45,705.0
2017-04-18 13:10:00,127.72,127.99,127.72,127.99,500.0,127.72,127.99,127.72,127.99,500.0
2017-04-18 13:20:00,127.99,127.99,127.99,127.99,0.0,127.99,127.99,127.99,127.99,0.0
2017-04-18 13:30:00,127.83,128.1,127.83,128.1,500.0,127.83,128.1,127.83,128.1,500.0
2017-04-18 13:40:00,128.1,128.18,128.1,128.18,205.0,128.1,128.18,128.1,128.18,205.0
2017-04-18 13:50:00,128.14,128.18,128.06,128.06,800.0,128.14,128.18,128.06,128.06,800.0
2017-04-18 14:00:00,128.18,128.32,128.14,128.22,700.0,128.18,128.32,128.14,128.22,700.0
2017-04-18 14:10:00,128.12,128.12,128.11,128.12,200.0,128.12,128.12,128.11,128.12,200.0
2017-04-18 14:20:00,128.07,128.14,128.06,128.14,894.0,128.07,128.14,128.06,128.14,894.0
2017-04-18 14:30:00,128.19,128.33,128.12,128.12,1100.0,128.19,128.33,128.12,128.12,1100.0
2017-04-18 14:40:00,128.05,128.05,128.05,128.05,100.0,128.05,128.05,128.05,128.05,100.0
2017-04-18 14:50:00,128.11,128.11,128.0,128.0,1015.0,128.11,128.11,128.0,128.0,1015.0
2017-04-18 15:00:00,128.18,128.18,127.97,128.14,700.0,128.18,128.18,127.97,128.14,700.0
2017-04-18 15:10:00,128.18,128.31,128.11,128.18,1500.0,128.18,128.31,128.11,128.18,1500.0
2017-04-18 15:20:00,128.32,128.43,128.23,128.33,800.0,128.32,128.43,128.23,128.33,800.0
2017-04-18 15:30:00,128.35,128.52,128.35,128.41,995.0,128.35,128.52,128.35,128.41,995.0
2017-04-18 15:40:00,128.55,128.6,128.37,128.38,2063.0,128.55,128.6,128.37,128.38,2063.0
2017-04-18 15:50:00,128.44,128.56,128.36,128.54,3940.0,128.44,128.56,128.36,128.54,3940.0
2017-04-19 09:30:00,129.01,129.01,129.01,129.01,330.0,129.01,129.01,129.01,129.01,330.0
2017-04-19 09:40:00,128.99,129.54,128.44,128.85,6700.0,128.99,129.54,128.44,128.85,6700.0
2017-04-19 09:50:00,128.76,129.31,128.69,129.15,7911.0,128.76,129.31,128.69,129.15,7911.0
2017-04-19 10:00:00,129.03,129.05,129.0,129.0,1100.0,129.03,129.05,129.0,129.0,1100.0
2017-04-19 10:10:00,128.93,128.98,128.87,128.87,400.0,128.93,128.98,128.87,128.87,400.0
2017-04-19 10:20:00,128.69,129.08,128.69,129.08,1100.0,128.69,129.08,128.69,129.08,1100.0
2017-04-19 10:30:00,129.36,129.38,129.29,129.37,416.0,129.36,129.38,129.29,129.37,416.0
2017-04-19 10:40:00,129.29,129.29,129.02,129.02,702.0,129.29,129.29,129.02,129.02,702.0
2017-04-19 10:50:00,129.06,129.14,129.03,129.03,300.0,129.06,129.14,129.03,129.03,300.0
2017-04-19 11:00:00,129.29,129.47,129.29,129.42,700.0,129.29,129.47,129.29,129.42,700.0
2017-04-19 11:10:00,129.23,129.29,129.23,129.29,200.0,129.23,129.29,129.23,129.29,200.0
2017-04-19 11:20:00,129.36,129.5,129.11,129.5,1100.0,129.36,129.5,129.11,129.5,1100.0
2017-04-19 11:30:00,129.39,129.53,129.31,129.53,700.0,129.39,129.53,129.31,129.53,700.0
2017-04-19 11:40:00,129.31,129.43,129.31,129.43,500.0,129.31,129.43,129.31,129.43,500.0
2017-04-19 11:50:00,129.41,129.41,129.4,129.4,200.0,129.41,129.41,129.4,129.4,200.0
2017-04-19 12:00:00,129.4,129.4,129.17,129.21,300.0,129.4,129.4,129.17,129.21,300.0
2017-04-19 12:10:00,129.03,129.03,129.03,129.03,100.0,129.03,129.03,129.03,129.03,100.0
2017-04-19 12:20:00,128.94,128.95,128.94,128.94,100.0,128.94,128.95,128.94,128.94,100.0
2017-04-19 12:30:00,129.01,129.01,128.94,128.94,200.0,129.01,129.01,128.94,128.94,200.0
2017-04-19 12:40:00,129.02,129.02,128.79,128.79,300.0,129.02,129.02,128.79,128.79,300.0
2017-04-19 12:50:00,129.04,129.04,129.03,129.04,300.0,129.04,129.04,129.03,129.04,300.0
2017-04-19 13:00:00,129.01,129.01,129.01,129.01,100.0,129.01,129.01,129.01,129.01,100.0
2017-04-19 13:10:00,129.11,129.11,128.96,129.09,300.0,129.11,129.11,128.96,129.09,300.0
2017-04-19 13:20:00,129.0,129.01,129.0,129.0,100.0,129.0,129.01,129.0,129.0,100.0
2017-04-19 13:30:00,129.07,129.07,129.07,129.07,100.0,129.07,129.07,129.07,129.07,100.0
2017-04-19 13:40:00,128.96,128.96,128.82,128.95,1000.0,128.96,128.96,128.82,128.95,1000.0
2017-04-19 13:50:00,129.03,129.17,129.02,129.17,500.0,129.03,129.17,129.02,129.17,500.0
2017-04-19 14:00:00,129.03,129.22,129.03,129.08,300.0,129.03,129.22,129.03,129.08,300.0
2017-04-19 14:10:00,129.21,129.21,128.93,128.93,300.0,129.21,129.21,128.93,128.93,300.0
2017-04-19 14:20:00,128.94,128.94,128.92,128.93,200.0,128.94,128.94,128.92,128.93,200.0
2017-04-19 14:30:00,129.08,129.11,128.91,129.08,927.0,129.08,129.11,128.91,129.08,927.0
2017-04-19 14:40:00,129.08,129.2,129.07,129.2,500.0,129.08,129.2,129.07,129.2,500.0
2017-04-19 14:50:00,128.92,129.04,128.92,128.97,599.0,128.92,129.04,128.92,128.97,599.0
2017-04-19 15:00:00,128.9,129.11,128.84,128.84,500.0,128.9,129.11,128.84,128.84,500.0
2017-04-19 15:10:00,129.1,129.1,129.1,129.1,100.0,129.1,129.1,129.1,129.1,100.0
2017-04-19 15:20:00,129.01,129.01,128.7,128.74,2724.0,129.01,129.01,128.7,128.74,2724.0
2017-04-19 15:30:00,128.77,128.77,128.55,128.75,2797.0,128.77,128.77,128.55,128.75,2797.0
2017-04-19 15:40:00,128.89,128.91,128.66,128.88,3990.0,128.89,128.91,128.66,128.88,3990.0
2017-04-19 15:50:00,128.78,128.87,128.66,128.81,8663.0,128.78,128.87,128.66,128.81,8663.0
2017-04-20 09:30:00,129.47,129.66,129.47,129.65,788.0,129.47,129.66,129.47,129.65,788.0
2017-04-20 09:40:00,129.45,130.09,129.18,129.91,5507.0,129.45,130.09,129.18,129.91,5507.0
2017-04-20 09:50:00,129.65,129.72,129.3,129.69,6295.0,129.65,129.72,129.3,129.69,6295.0
2017-04-20 10:00:00,129.69,129.95,129.59,129.94,800.0,129.69,129.95,129.59,129.94,800.0
2017-04-20 10:10:00,129.69,129.88,129.57,129.65,2578.0,129.69,129.88,129.57,129.65,2578.0
2017-04-20 10:20:00,129.65,129.65,129.65,129.65,0.0,129.65,129.65,129.65,129.65,0.0
2017-04-20 10:30:00,129.56,129.65,129.54,129.65,800.0,129.56,129.65,129.54,129.65,800.0
2017-04-20 10:40:00,129.5,129.57,129.49,129.57,455.0,129.5,129.57,129.49,129.57,455.0
2017-04-20 10:50:00,129.72,129.89,129.7,129.83,2200.0,129.72,129.89,129.7,129.83,2200.0
2017-04-20 11:00:00,129.83,129.83,129.81,129.82,300.0,129.83,129.83,129.81,129.82,300.0
2017-04-20 11:10:00,129.93,130.28,129.93,130.12,4243.0,129.93,130.28,129.93,130.12,4243.0
2017-04-20 11:20:00,130.17,130.17,130.14,130.14,297.0,130.17,130.17,130.14,130.14,297.0
2017-04-20 11:30:00,130.2,130.2,130.16,130.16,400.0,130.2,130.2,130.16,130.16,400.0
2017-04-20 11:40:00,130.39,130.47,130.39,130.47,600.0,130.39,130.47,130.39,130.47,600.0
2017-04-20 11:50:00,130.41,130.44,130.32,130.33,900.0,130.41,130.44,130.32,130.33,900.0
2017-04-20 12:00:00,130.4,130.4,130.4,130.4,100.0,130.4,130.4,130.4,130.4,100.0
2017-04-20 12:10:00,130.4,130.4,130.4,130.4,0.0,130.4,130.4,130.4,130.4,0.0
2017-04-20 12:20:00,130.6,130.66,130.6,130.66,400.0,130.6,130.66,130.6,130.66,400.0
2017-04-20 12:30:00,130.71,130.81,130.65,130.65,498.0,130.71,130.81,130.65,130.65,498.0
2017-04-20 12:40:00,130.8,130.8,130.63,130.63,200.0,130.8,130.8,130.63,130.63,200.0
2017-04-20 12:50:00,130.79,130.86,130.79,130.86,654.0,130.79,130.86,130.79,130.86,654.0
2017-04-20 13:00:00,130.82,130.82,130.82,130.82,100.0,130.82,130.82,130.82,130.82,100.0
2017-04-20 13:10:00,130.78,130.79,130.6,130.64,1281.0,130.78,130.79,130.6,130.64,1281.0
2017-04-20 13:20:00,130.47,130.51,130.41,130.51,1100.0,130.47,130.51,130.41,130.51,1100.0
2017-04-20 13:30:00,130.54,130.54,130.45,130.45,300.0,130.54,130.54,130.45,130.45,300.0
2017-04-20 13:40:00,130.48,130.48,130.09,130.27,4400.0,130.48,130.48,130.09,130.27,4400.0
2017-04-20 13:50:00,130.31,130.34,130.31,130.34,700.0,130.31,130.34,130.31,130.34,700.0
2017-04-20 14:00:00,130.27,130.31,130.2,130.31,1415.0,130.27,130.31,130.2,130.31,1415.0
2017-04-20 14:10:00,130.2,130.29,130.06,130.06,1700.0,130.2,130.29,130.06,130.06,1700.0
2017-04-20 14:20:00,130.22,130.24,130.11,130.11,3000.0,130.22,130.24,130.11,130.11,3000.0
2017-04-20 14:30:00,130.04,130.09,130.03,130.09,1700.0,130.04,130.09,130.03,130.09,1700.0
2017-04-20 14:40:00,130.09,130.14,130.01,130.08,800.0,130.09,130.14,130.01,130.08,800.0
2017-04-20 14:50:00,130.09,130.44,130.06,130.44,3256.0,130.09,130.44,130.06,130.44,3256.0
2017-04-20 15:00:00,130.36,130.4,130.25,130.36,1600.0,130.36,130.4,130.25,130.36,1600.0
2017-04-20 15:10:00,130.39,130.39,130.33,130.36,800.0,130.39,130.39,130.33,130.36,800.0
2017-04-20 15:20:00,130.2,130.31,129.89,129.9,1700.0,130.2,130.31,129.89,129.9,1700.0
2017-04-20 15:30:00,130.02,130.2,130.02,130.16,4972.0,130.02,130.2,130.02,130.16,4972.0
2017-04-20 15:40:00,130.17,130.27,130.04,130.27,4440.0,130.17,130.27,130.04,130.27,4440.0
2017-04-20 15:50:00,130.33,130.51,130.29,130.38,16445.0,130.33,130.51,130.29,130.38,16445.0
2017-04-21 09:30:00,129.8,130.17,129.45,129.91,13712.0,129.8,130.17,129.45,129.91,13712.0
2017-04-21 09:40:00,129.76,130.8,129.76,130.72,13053.0,129.76,130.8,129.76,130.72,13053.0
2017-04-21 09:50:00,130.72,130.72,130.72,130.72,0.0,130.72,130.72,130.72,130.72,0.0
2017-04-21 10:00:00,130.63,130.63,130.52,130.52,585.0,130.63,130.63,130.52,130.52,585.0
2017-04-21 10:10:00,130.52,130.52,130.52,130.52,0.0,130.52,130.52,130.52,130.52,0.0
2017-04-21 10:20:00,130.57,130.62,130.57,130.62,300.0,130.57,130.62,130.57,130.62,300.0
2017-04-21 10:30:00,130.54,130.57,130.37,130.37,500.0,130.54,130.57,130.37,130.37,500.0
2017-04-21 10:40:00,130.36,130.78,130.36,130.5,1621.0,130.36,130.78,130.36,130.5,1621.0
2017-04-21 10:50:00,130.14,130.14,130.14,130.14,200.0,130.14,130.14,130.14,130.14,200.0
2017-04-21 11:00:00,130.25,130.41,130.25,130.41,402.0,130.25,130.41,130.25,130.41,402.0
2017-04-21 11:10:00,130.47,130.64,130.47,130.63,600.0,130.47,130.64,130.47,130.63,600.0
2017-04-21 11:20:00,130.63,130.63,130.63,130.63,0.0,130.63,130.63,130.63,130.63,0.0
2017-04-21 11:30:00,130.47,130.89,130.46,130.89,745.0,130.47,130.89,130.46,130.89,745.0
2017-04-21 11:40:00,130.73,130.95,130.72,130.94,1278.0,130.73,130.95,130.72,130.94,1278.0
2017-04-21 11:50:00,131.09,131.1,130.92,131.03,700.0,131.09,131.1,130.92,131.03,700.0
2017-04-21 12:00:00,131.22,131.75,131.22,131.57,1311.0,131.22,131.75,131.22,131.57,1311.0
2017-04-21 12:10:00,131.44,131.68,131.37,131.37,3050.0,131.44,131.68,131.37,131.37,3050.0
2017-04-21 12:20:00,131.49,131.77,131.44,131.54,1422.0,131.49,131.77,131.44,131.54,1422.0
2017-04-21 12:30:00,131.51,131.55,131.21,131.44,1300.0,131.51,131.55,131.21,131.44,1300.0
2017-04-21 12:40:00,131.64,131.79,131.61,131.67,700.0,131.64,131.79,131.61,131.67,700.0
2017-04-21 12:50:00,131.5,131.5,131.3,131.3,300.0,131.5,131.5,131.3,131.3,300.0
2017-04-21 13:00:00,131.3,131.42,131.28,131.36,1891.0,131.3,131.42,131.28,131.36,1891.0
2017-04-21 13:10:00,131.1,131.12,130.74,130.75,5867.0,131.1,131.12,130.74,130.75,5867.0
2017-04-21 13:20:00,130.73,130.75,130.52,130.52,4400.0,130.73,130.75,130.52,130.52,4400.0
2017-04-21 13:30:00,130.57,130.57,130.0,130.02,6899.0,130.57,130.57,130.0,130.02,6899.0
2017-04-21 13:40:00,130.0,130.12,129.95,130.08,3657.0,130.0,130.12,129.95,130.08,3657.0
2017-04-21 13:50:00,130.04,130.61,130.04,130.61,1600.0,130.04,130.61,130.04,130.61,1600.0
2017-04-21 14:00:00,130.58,130.58,130.39,130.39,300.0,130.58,130.58,130.39,130.39,300.0
2017-04-21 14:10:00,130.53,130.53,130.37,130.37,400.0,130.53,130.53,130.37,130.37,400.0
2017-04-21 14:20:00,130.32,130.35,130.27,130.31,500.0,130.32,130.35,130.27,130.31,500.0
2017-04-21 14:30:00,130.47,130.47,130.46,130.47,100.0,130.47,130.47,130.46,130.47,100.0
2017-04-21 14:40:00,130.25,130.43,130.23,130.36,600.0,130.25,130.43,130.23,130.36,600.0
2017-04-21 14:50:00,130.24,130.34,130.19,130.19,600.0,130.24,130.34,130.19,130.19,600.0
2017-04-21 15:00:00,130.18,130.29,129.95,129.95,732.0,130.18,130.29,129.95,129.95,732.0
2017-04-21 15:10:00,130.06,130.18,130.03,130.18,800.0,130.06,130.18,130.03,130.18,800.0
2017-04-21 15:20:00,130.16,130.2,130.16,130.2,300.0,130.16,130.2,130.16,130.2,300.0
2017-04-21 15:30:00,130.15,130.35,130.04,130.35,2769.0,130.15,130.35,130.04,130.35,2769.0
2017-04-21 15:40:00,130.27,130.44,130.27,130.43,3200.0,130.27,130.44,130.27,130.43,3200.0
2017-04-21 15:50:00,130.37,130.46,130.12,130.17,10381.0,130.37,130.46,130.12,130.17,10381.0
2017-04-24 09:30:00,132.32,132.94,131.43,131.87,3561.0,132.32,132.94,131.43,131.87,3561.0
2017-04-24 09:40:00,131.77,132.27,131.51,132.13,1200.0,131.77,132.27,131.51,132.13,1200.0
2017-04-24 09:50:00,132.06,132.52,131.89,132.43,1200.0,132.06,132.52,131.89,132.43,1200.0
2017-04-24 10:00:00,132.25,132.31,131.8,132.18,1714.0,132.25,132.31,131.8,132.18,1714.0
2017-04-24 10:10:00,131.94,132.24,131.63,131.76,1900.0,131.94,132.24,131.63,131.76,1900.0
2017-04-24 10:20:00,131.77,132.18,131.77,131.98,507.0,131.77,132.18,131.77,131.98,507.0
2017-04-24 10:30:00,132.12,132.12,132.0,132.0,200.0,132.12,132.12,132.0,132.0,200.0
2017-04-24 10:40:00,132.04,132.14,131.86,132.11,1600.0,132.04,132.14,131.86,132.11,1600.0
2017-04-24 10:50:00,132.12,132.12,132.1,132.1,200.0,132.12,132.12,132.1,132.1,200.0
2017-04-24 11:00:00,132.0,132.49,132.0,132.47,3834.0,132.0,132.49,132.0,132.47,3834.0
2017-04-24 11:10:00,132.39,132.49,132.19,132.31,1316.0,132.39,132.49,132.19,132.31,1316.0
2017-04-24 11:20:00,132.29,132.42,132.29,132.42,1543.0,132.29,132.42,132.29,132.42,1543.0
2017-04-24 11:30:00,132.42,132.62,132.23,132.23,2100.0,132.42,132.62,132.23,132.23,2100.0
2017-04-24 11:40:00,132.54,132.54,132.32,132.44,500.0,132.54,132.54,132.32,132.44,500.0
2017-04-24 11:50:00,132.56,132.59,132.56,132.59,300.0,132.56,132.59,132.56,132.59,300.0
2017-04-24 12:00:00,132.45,132.64,132.45,132.64,400.0,132.45,132.64,132.45,132.64,400.0
2017-04-24 12:10:00,132.64,132.72,132.56,132.58,877.0,132.64,132.72,132.56,132.58,877.0
2017-04-24 12:20:00,132.61,132.71,132.57,132.69,1700.0,132.61,132.71,132.57,132.69,1700.0
2017-04-24 12:30:00,132.65,132.86,132.62,132.82,5090.0,132.65,132.86,132.62,132.82,5090.0
2017-04-24 12:40:00,132.89,133.05,132.85,132.97,4200.0,132.89,133.05,132.85,132.97,4200.0
2017-04-24 12:50:00,133.03,133.07,132.9,133.05,1802.0,133.03,133.07,132.9,133.05,1802.0
2017-04-24 13:00:00,133.08,133.09,133.01,133.02,700.0,133.08,133.09,133.01,133.02,700.0
2017-04-24 13:10:00,133.06,133.14,133.06,133.14,900.0,133.06,133.14,133.06,133.14,900.0
2017-04-24 13:20:00,133.07,133.13,132.93,132.96,1344.0,133.07,133.13,132.93,132.96,1344.0
2017-04-24 13:30:00,133.08,133.25,133.03,133.12,1006.0,133.08,133.25,133.03,133.12,1006.0
2017-04-24 13:40:00,133.2,133.21,133.05,133.06,800.0,133.2,133.21,133.05,133.06,800.0
2017-04-24 13:50:00,133.06,133.25,132.92,133.04,2339.0,133.06,133.25,132.92,133.04,2339.0
2017-04-24 14:00:00,133.03,133.14,132.9,132.9,800.0,133.03,133.14,132.9,132.9,800.0
2017-04-24 14:10:00,132.92,132.92,132.65,132.83,1900.0,132.92,132.92,132.65,132.83,1900.0
2017-04-24 14:20:00,132.65,132.7,132.33,132.47,800.0,132.65,132.7,132.33,132.47,800.0
2017-04-24 14:30:00,132.43,132.54,132.38,132.42,1630.0,132.43,132.54,132.38,132.42,1630.0
2017-04-24 14:40:00,132.31,132.56,132.3,132.53,3100.0,132.31,132.56,132.3,132.53,3100.0
2017-04-24 14:50:00,132.51,132.75,132.29,132.74,5200.0,132.51,132.75,132.29,132.74,5200.0
2017-04-24 15:00:00,132.63,132.85,132.5,132.81,2200.0,132.63,132.85,132.5,132.81,2200.0
2017-04-24 15:10:00,132.81,132.92,132.7,132.77,4100.0,132.81,132.92,132.7,132.77,4100.0
2017-04-24 15:20:00,132.77,132.87,132.61,132.86,6700.0,132.77,132.87,132.61,132.86,6700.0
2017-04-24 15:30:00,132.74,132.86,132.65,132.86,3000.0,132.74,132.86,132.65,132.86,3000.0
2017-04-24 15:40:00,132.77,132.92,132.65,132.82,7380.0,132.77,132.92,132.65,132.82,7380.0
2017-04-24 15:50:00,132.93,132.94,132.67,132.8,17295.0,132.93,132.94,132.67,132.8,17295.0
2017-04-25 09:30:00,133.76,134.77,133.76,134.77,1451.0,133.76,134.77,133.76,134.77,1451.0
2017-04-25 09:40:00,133.75,134.16,133.26,133.79,7400.0,133.75,134.16,133.26,133.79,7400.0
2017-04-25 09:50:00,133.69,133.7,133.17,133.17,200.0,133.69,133.7,133.17,133.17,200.0
2017-04-25 10:00:00,133.24,134.02,133.24,134.01,1100.0,133.24,134.02,133.24,134.01,1100.0
2017-04-25 10:10:00,134.1,134.35,134.1,134.35,300.0,134.1,134.35,134.1,134.35,300.0
2017-04-25 10:20:00,134.14,134.26,133.9,134.01,1100.0,134.14,134.26,133.9,134.01,1100.0
2017-04-25 10:30:00,134.13,134.21,133.9,134.21,1850.0,134.13,134.21,133.9,134.21,1850.0
2017-04-25 10:40:00,134.14,134.14,133.93,134.03,1000.0,134.14,134.14,133.93,134.03,1000.0
2017-04-25 10:50:00,133.99,134.09,133.82,133.82,2625.0,133.99,134.09,133.82,133.82,2625.0
2017-04-25 11:00:00,133.94,133.99,133.81,133.99,1200.0,133.94,133.99,133.81,133.99,1200.0
2017-04-25 11:10:00,134.07,134.21,133.93,134.21,1990.0,134.07,134.21,133.93,134.21,1990.0
2017-04-25 11:20:00,134.23,134.25,133.79,133.92,2450.0,134.23,134.25,133.79,133.92,2450.0
2017-04-25 11:30:00,133.8,133.96,133.74,133.8,3411.0,133.8,133.96,133.74,133.8,3411.0
2017-04-25 11:40:00,134.01,134.19,133.9,133.94,1500.0,134.01,134.19,133.9,133.94,1500.0
2017-04-25 11:50:00,133.92,133.96,133.71,133.74,7611.0,133.92,133.96,133.71,133.74,7611.0
2017-04-25 12:00:00,133.34,133.38,133.2,133.2,3825.0,133.34,133.38,133.2,133.2,3825.0
2017-04-25 12:10:00,133.3,133.3,133.05,133.09,3700.0,133.3,133.3,133.05,133.09,3700.0
2017-04-25 12:20:00,133.18,133.19,133.06,133.07,1100.0,133.18,133.19,133.06,133.07,1100.0
2017-04-25 12:30:00,133.1,133.17,133.02,133.02,700.0,133.1,133.17,133.02,133.02,700.0
2017-04-25 12:40:00,133.11,133.35,133.11,133.26,800.0,133.11,133.35,133.11,133.26,800.0
2017-04-25 12:50:00,133.24,133.32,133.13,133.25,600.0,133.24,133.32,133.13,133.25,600.0
2017-04-25 13:00:00,133.22,133.73,133.18,133.54,4499.0,133.22,133.73,133.18,133.54,4499.0
2017-04-25 13:10:00,133.56,133.74,133.56,133.74,600.0,133.56,133.74,133.56,133.74,600.0
2017-04-25 13:20:00,133.7,133.74,133.68,133.68,300.0,133.7,133.74,133.68,133.68,300.0
2017-04-25 13:30:00,133.71,133.71,133.63,133.67,300.0,133.71,133.71,133.63,133.67,300.0
2017-04-25 13:40:00,133.64,133.87,133.64,133.87,970.0,133.64,133.87,133.64,133.87,970.0
2017-04-25 13:50:00,133.93,133.98,133.75,133.75,800.0,133.93,133.98,133.75,133.75,800.0
2017-04-25 14:00:00,133.91,134.15,133.89,134.15,800.0,133.91,134.15,133.89,134.15,800.0
2017-04-25 14:10:00,134.05,134.17,134.05,134.12,910.0,134.05,134.17,134.05,134.12,910.0
2017-04-25 14:20:00,134.16,134.33,134.16,134.27,1100.0,134.16,134.33,134.16,134.27,1100.0
2017-04-25 14:30:00,134.34,134.34,133.89,134.05,1300.0,134.34,134.34,133.89,134.05,1300.0
2017-04-25 14:40:00,134.09,134.24,134.09,134.24,500.0,134.09,134.24,134.09,134.24,500.0
2017-04-25 14:50:00,134.16,134.19,134.02,134.04,1500.0,134.16,134.19,134.02,134.04,1500.0
2017-04-25 15:00:00,134.03,134.18,134.03,134.14,1223.0,134.03,134.18,134.03,134.14,1223.0
2017-04-25 15:10:00,134.23,134.39,134.23,134.38,800.0,134.23,134.39,134.23,134.38,800.0
2017-04-25 15:20:00,134.2,134.35,134.13,134.13,1800.0,134.2,134.35,134.13,134.13,1800.0
2017-04-25 15:30:00,134.13,134.23,134.11,134.14,2700.0,134.13,134.23,134.11,134.14,2700.0
2017-04-25 15:40:00,134.12,134.17,133.72,133.72,3800.0,134.12,134.17,133.72,133.72,3800.0
2017-04-25 15:50:00,133.82,133.99,133.58,133.6,15579.0,133.82,133.99,133.58,133.6,15579.0
2017-04-26 09:30:00,133.4,133.5,133.01,133.31,4794.0,133.4,133.5,133.01,133.31,4794.0
2017-04-26 09:40:00,133.24,133.37,133.02,133.13,7753.0,133.24,133.37,133.02,133.13,7753.0
2017-04-26 09:50:00,133.13,133.13,133.13,133.13,0.0,133.13,133.13,133.13,133.13,0.0
2017-04-26 10:00:00,133.14,133.16,132.81,133.16,1200.0,133.14,133.16,132.81,133.16,1200.0
2017-04-26 10:10:00,133.02,133.2,132.82,133.08,950.0,133.02,133.2,132.82,133.08,950.0
2017-04-26 10:20:00,132.97,133.22,132.89,133.22,1000.0,132.97,133.22,132.89,133.22,1000.0
2017-04-26 10:30:00,133.14,133.24,133.14,133.24,500.0,133.14,133.24,133.14,133.24,500.0
2017-04-26 10:40:00,133.15,133.15,132.94,132.94,600.0,133.15,133.15,132.94,132.94,600.0
2017-04-26 10:50:00,133.18,133.28,133.06,133.24,1911.0,133.18,133.28,133.06,133.24,1911.0
2017-04-26 11:00:00,133.28,133.28,133.28,133.28,100.0,133.28,133.28,133.28,133.28,100.0
2017-04-26 11:10:00,133.25,133.55,133.21,133.29,1829.0,133.25,133.55,133.21,133.29,1829.0
2017-04-26 11:20:00,133.52,133.82,133.39,133.82,6616.0,133.52,133.82,133.39,133.82,6616.0
2017-04-26 11:30:00,133.71,133.71,133.39,133.59,2100.0,133.71,133.71,133.39,133.59,2100.0
2017-04-26 11:40:00,133.26,133.26,132.75,132.75,700.0,133.26,133.26,132.75,132.75,700.0
2017-04-26 11:50:00,133.03,133.03,132.62,132.83,1000.0,133.03,133.03,132.62,132.83,1000.0
2017-04-26 12:00:00,132.72,132.91,132.62,132.91,1400.0,132.72,132.91,132.62,132.91,1400.0
2017-04-26 12:10:00,132.74,133.49,132.74,133.05,3000.0,132.74,133.49,132.74,133.05,3000.0
2017-04-26 12:20:00,133.21,133.25,132.91,133.08,3845.0,133.21,133.25,132.91,133.08,3845.0
2017-04-26 12:30:00,133.12,133.28,133.1,133.1,300.0,133.12,133.28,133.1,133.1,300.0
2017-04-26 12:40:00,133.24,133.28,133.12,133.12,1300.0,133.24,133.28,133.12,133.12,1300.0
2017-04-26 12:50:00,133.25,133.28,133.15,133.16,900.0,133.25,133.28,133.15,133.16,900.0
2017-04-26 13:00:00,133.16,133.23,133.02,133.15,1953.0,133.16,133.23,133.02,133.15,1953.0
2017-04-26 13:10:00,133.15,133.25,133.05,133.15,3571.0,133.15,133.25,133.05,133.15,3571.0
2017-04-26 13:20:00,133.22,133.27,133.15,133.27,1900.0,133.22,133.27,133.15,133.27,1900.0
2017-04-26 13:30:00,133.31,133.42,133.24,133.31,2400.0,133.31,133.42,133.24,133.31,2400.0
2017-04-26 13:40:00,133.31,133.37,133.19,133.19,2200.0,133.31,133.37,133.19,133.19,2200.0
2017-04-26 13:50:00,133.22,133.39,133.21,133.21,1100.0,133.22,133.39,133.21,133.21,1100.0
2017-04-26 14:00:00,133.35,133.42,133.21,133.42,1240.0,133.35,133.42,133.21,133.42,1240.0
2017-04-26 14:10:00,133.55,133.69,133.55,133.66,700.0,133.55,133.69,133.55,133.66,700.0
2017-04-26 14:20:00,133.66,133.75,133.46,133.63,2407.0,133.66,133.75,133.46,133.63,2407.0
2017-04-26 14:30:00,133.64,133.76,133.55,133.7,2131.0,133.64,133.76,133.55,133.7,2131.0
2017-04-26 14:40:00,133.72,133.9,133.72,133.81,1310.0,133.72,133.9,133.72,133.81,1310.0
2017-04-26 14:50:00,133.84,134.07,133.84,134.01,1726.0,133.84,134.07,133.84,134.01,1726.0
2017-04-26 15:00:00,133.94,134.19,133.94,134.14,2549.0,133.94,134.19,133.94,134.14,2549.0
2017-04-26 15:10:00,134.12,134.29,134.12,134.29,800.0,134.12,134.29,134.12,134.29,800.0
2017-04-26 15:20:00,134.24,134.26,134.03,134.26,4500.0,134.24,134.26,134.03,134.26,4500.0
2017-04-26 15:30:00,134.27,134.27,133.88,133.88,2710.0,134.27,134.27,133.88,133.88,2710.0
2017-04-26 15:40:00,133.8,133.91,133.6,133.6,4325.0,133.8,133.91,133.6,133.6,4325.0
2017-04-26 15:50:00,133.53,133.76,133.48,133.58,10478.0,133.53,133.76,133.48,133.58,10478.0
2017-04-27 09:30:00,133.94,134.73,133.14,134.08,1945.0,133.94,134.73,133.14,134.08,1945.0
2017-04-27 09:40:00,133.84,134.3,133.55,134.05,7232.0,133.84,134.3,133.55,134.05,7232.0
2017-04-27 09:50:00,134.1,134.4,133.56,133.56,600.0,134.1,134.4,133.56,133.56,600.0
2017-04-27 10:00:00,133.74,133.92,133.47,133.51,1018.0,133.74,133.92,133.47,133.51,1018.0
2017-04-27 10:10:00,133.81,134.0,133.7,133.82,900.0,133.81,134.0,133.7,133.82,900.0
2017-04-27 10:20:00,133.84,133.85,133.54,133.54,700.0,133.84,133.85,133.54,133.54,700.0
2017-04-27 10:30:00,134.05,134.22,133.77,134.09,1700.0,134.05,134.22,133.77,134.09,1700.0
2017-04-27 10:40:00,133.89,133.9,133.89,133.9,700.0,133.89,133.9,133.89,133.9,700.0
2017-04-27 10:50:00,133.82,133.82,133.59,133.59,300.0,133.82,133.82,133.59,133.59,300.0
2017-04-27 11:00:00,133.56,133.56,133.56,133.56,200.0,133.56,133.56,133.56,133.56,200.0
2017-04-27 11:10:00,133.5,133.59,133.5,133.59,200.0,133.5,133.59,133.5,133.59,200.0
2017-04-27 11:20:00,133.49,133.49,133.4,133.4,1052.0,133.49,133.49,133.4,133.4,1052.0
2017-04-27 11:30:00,133.4,133.79,133.04,133.46,500.0,133.4,133.79,133.04,133.46,500.0
2017-04-27 11:40:00,133.42,133.42,133.24,133.24,200.0,133.42,133.42,133.24,133.24,200.0
2017-04-27 11:50:00,133.0,133.12,133.0,133.02,400.0,133.0,133.12,133.0,133.02,400.0
2017-04-27 12:00:00,133.04,133.43,133.02,133.36,1300.0,133.04,133.43,133.02,133.36,1300.0
2017-04-27 12:10:00,132.98,133.36,132.98,133.03,1717.0,132.98,133.36,132.98,133.03,1717.0
2017-04-27 12:20:00,133.36,133.86,133.25,133.86,3273.0,133.36,133.86,133.25,133.86,3273.0
2017-04-27 12:30:00,133.82,133.94,133.79,133.94,842.0,133.82,133.94,133.79,133.94,842.0
2017-04-27 12:40:00,133.88,134.09,133.88,134.09,400.0,133.88,134.09,133.88,134.09,400.0
2017-04-27 12:50:00,134.11,134.27,134.11,134.27,600.0,134.11,134.27,134.11,134.27,600.0
2017-04-27 13:00:00,134.38,134.46,134.25,134.25,1793.0,134.38,134.46,134.25,134.25,1793.0
2017-04-27 13:10:00,134.14,134.25,133.98,134.25,616.0,134.14,134.25,133.98,134.25,616.0
2017-04-27 13:20:00,134.12,134.32,133.99,134.2,1500.0,134.12,134.32,133.99,134.2,1500.0
2017-04-27 13:30:00,134.2,134.2,134.2,134.2,0.0,134.2,134.2,134.2,134.2,0.0
2017-04-27 13:40:00,134.0,134.26,134.0,134.06,400.0,134.0,134.26,134.0,134.06,400.0
2017-04-27 13:50:00,134.07,134.25,133.97,133.97,900.0,134.07,134.25,133.97,133.97,900.0
2017-04-27 14:00:00,133.93,133.93,133.9,133.9,200.0,133.93,133.93,133.9,133.9,200.0
2017-04-27 14:10:00,133.41,134.03,133.41,134.0,400.0,133.41,134.03,133.41,134.0,400.0
2017-04-27 14:20:00,133.62,133.95,133.62,133.75,784.0,133.62,133.95,133.62,133.75,784.0
2017-04-27 14:30:00,134.01,134.08,133.86,134.06,1425.0,134.01,134.08,133.86,134.06,1425.0
2017-04-27 14:40:00,134.21,134.62,134.21,134.48,1001.0,134.21,134.62,134.21,134.48,1001.0
2017-04-27 14:50:00,134.44,134.63,134.44,134.63,1270.0,134.44,134.63,134.44,134.63,1270.0
2017-04-27 15:00:00,134.46,134.52,132.79,133.53,32759.0,134.46,134.52,132.79,133.53,32759.0
2017-04-27 15:10:00,133.53,134.2,133.38,133.38,8650.0,133.53,134.2,133.38,133.38,8650.0
2017-04-27 15:20:00,133.38,133.83,133.38,133.76,3400.0,133.38,133.83,133.38,133.76,3400.0
2017-04-27 15:30:00,133.71,133.93,133.52,133.63,3100.0,133.71,133.93,133.52,133.63,3100.0
2017-04-27 15:40:00,133.61,133.93,133.47,133.47,4900.0,133.61,133.93,133.47,133.47,4900.0
2017-04-27 15:50:00,133.54,133.75,133.05,133.56,19614.0,133.54,133.75,133.05,133.56,19614.0
2017-04-28 09:30:00,133.6,133.6,130.99,132.12,3562.0,133.6,133.6,130.99,132.12,3562.0
2017-04-28 09:40:00,132.09,135.75,132.09,135.67,8201.0,132.09,135.75,132.09,135.67,8201.0
2017-04-28 09:50:00,135.33,137.57,135.33,136.18,6225.0,135.33,137.57,135.33,136.18,6225.0
2017-04-28 10:00:00,135.24,136.22,134.67,134.67,4385.0,135.24,136.22,134.67,134.67,4385.0
2017-04-28 10:10:00,134.76,135.29,134.73,135.28,3700.0,134.76,135.29,134.73,135.28,3700.0
2017-04-28 10:20:00,135.29,135.29,134.92,135.22,2050.0,135.29,135.29,134.92,135.22,2050.0
2017-04-28 10:30:00,134.96,135.07,134.58,134.6,3409.0,134.96,135.07,134.58,134.6,3409.0
2017-04-28 10:40:00,134.63,134.67,134.28,134.28,2400.0,134.63,134.67,134.28,134.28,2400.0
2017-04-28 10:50:00,134.0,134.2,133.96,133.96,700.0,134.0,134.2,133.96,133.96,700.0
2017-04-28 11:00:00,134.0,134.06,133.54,133.54,3700.0,134.0,134.06,133.54,133.54,3700.0
2017-04-28 11:10:00,133.72,133.72,133.13,133.25,1100.0,133.72,133.72,133.13,133.25,1100.0
2017-04-28 11:20:00,133.38,133.54,133.16,133.53,4028.0,133.38,133.54,133.16,133.53,4028.0
2017-04-28 11:30:00,133.32,133.43,133.32,133.32,1645.0,133.32,133.43,133.32,133.32,1645.0
2017-04-28 11:40:00,133.29,133.47,133.2,133.47,3300.0,133.29,133.47,133.2,133.47,3300.0
2017-04-28 11:50:00,133.47,134.52,133.47,134.32,1636.0,133.47,134.52,133.47,134.32,1636.0
2017-04-28 12:00:00,134.37,134.74,134.33,134.74,3800.0,134.37,134.74,134.33,134.74,3800.0
2017-04-28 12:10:00,134.64,134.75,134.53,134.72,1500.0,134.64,134.75,134.53,134.72,1500.0
2017-04-28 12:20:00,134.7,135.28,134.66,135.15,2601.0,134.7,135.28,134.66,135.15,2601.0
2017-04-28 12:30:00,135.16,135.61,135.08,135.56,2286.0,135.16,135.61,135.08,135.56,2286.0
2017-04-28 12:40:00,135.59,135.66,135.29,135.46,6600.0,135.59,135.66,135.29,135.46,6600.0
2017-04-28 12:50:00,135.43,135.93,135.26,135.84,3700.0,135.43,135.93,135.26,135.84,3700.0
2017-04-28 13:00:00,135.83,135.83,135.4,135.59,1000.0,135.83,135.83,135.4,135.59,1000.0
2017-04-28 13:10:00,135.5,135.75,135.42,135.59,1000.0,135.5,135.75,135.42,135.59,1000.0
2017-04-28 13:20:00,135.51,135.71,135.5,135.61,1400.0,135.51,135.71,135.5,135.61,1400.0
2017-04-28 13:30:00,135.53,136.01,135.52,135.94,5286.0,135.53,136.01,135.52,135.94,5286.0
2017-04-28 13:40:00,135.94,135.95,135.25,135.5,2600.0,135.94,135.95,135.25,135.5,2600.0
2017-04-28 13:50:00,135.47,135.47,135.14,135.14,1039.0,135.47,135.47,135.14,135.14,1039.0
2017-04-28 14:00:00,134.87,134.87,134.1,134.18,1400.0,134.87,134.87,134.1,134.18,1400.0
2017-04-28 14:10:00,134.44,134.44,134.15,134.17,992.0,134.44,134.44,134.15,134.17,992.0
2017-04-28 14:20:00,134.67,134.67,134.21,134.47,1440.0,134.67,134.67,134.21,134.47,1440.0
2017-04-28 14:30:00,134.47,134.67,134.46,134.66,2500.0,134.47,134.67,134.46,134.66,2500.0
2017-04-28 14:40:00,134.67,135.51,134.67,135.49,5664.0,134.67,135.51,134.67,135.49,5664.0
2017-04-28 14:50:00,135.39,135.65,135.32,135.62,7169.0,135.39,135.65,135.32,135.62,7169.0
2017-04-28 15:00:00,135.63,135.95,135.51,135.72,4900.0,135.63,135.95,135.51,135.72,4900.0
2017-04-28 15:10:00,135.79,136.13,135.68,136.13,6692.0,135.79,136.13,135.68,136.13,6692.0
2017-04-28 15:20:00,136.04,136.33,135.95,136.2,6819.0,136.04,136.33,135.95,136.2,6819.0
2017-04-28 15:30:00,136.12,136.31,136.01,136.31,7300.0,136.12,136.31,136.01,136.31,7300.0
2017-04-28 15:40:00,136.38,136.45,135.8,135.96,11430.0,136.38,136.45,135.8,135.96,11430.0
2017-04-28 15:50:00,135.92,136.23,135.31,135.36,33937.0,135.92,136.23,135.31,135.36,33937.0
2017-05-01 09:30:00,135.63,136.2,135.44,135.44,2568.0,135.63,136.2,135.44,135.44,2568.0
2017-05-01 09:40:00,135.33,135.89,134.58,134.59,2420.0,135.33,135.89,134.58,134.59,2420.0
2017-05-01 09:50:00,134.61,134.95,134.49,134.6,1200.0,134.61,134.95,134.49,134.6,1200.0
2017-05-01 10:00:00,134.75,134.85,134.32,134.71,2492.0,134.75,134.85,134.32,134.71,2492.0
2017-05-01 10:10:00,134.69,135.22,134.69,135.22,1100.0,134.69,135.22,134.69,135.22,1100.0
2017-05-01 10:20:00,135.31,135.74,135.3,135.54,4400.0,135.31,135.74,135.3,135.54,4400.0
2017-05-01 10:30:00,135.69,135.69,135.31,135.45,997.0,135.69,135.69,135.31,135.45,997.0
2017-05-01 10:40:00,135.83,136.24,135.82,136.22,2114.0,135.83,136.24,135.82,136.22,2114.0
2017-05-01 10:50:00,135.91,136.04,135.86,135.94,1300.0,135.91,136.04,135.86,135.94,1300.0
2017-05-01 11:00:00,135.94,136.59,135.93,136.47,13050.0,135.94,136.59,135.93,136.47,13050.0
2017-05-01 11:10:00,136.67,136.67,136.32,136.32,2200.0,136.67,136.67,136.32,136.32,2200.0
2017-05-01 11:20:00,136.42,136.46,136.1,136.45,4247.0,136.42,136.46,136.1,136.45,4247.0
2017-05-01 11:30:00,136.24,136.38,136.17,136.24,2500.0,136.24,136.38,136.17,136.24,2500.0
2017-05-01 11:40:00,136.2,136.55,136.19,136.43,2449.0,136.2,136.55,136.19,136.43,2449.0
2017-05-01 11:50:00,136.55,136.86,136.44,136.86,1600.0,136.55,136.86,136.44,136.86,1600.0
2017-05-01 12:00:00,136.75,137.1,136.74,137.1,1903.0,136.75,137.1,136.74,137.1,1903.0
2017-05-01 12:10:00,137.01,137.55,136.94,137.55,7643.0,137.01,137.55,136.94,137.55,7643.0
2017-05-01 12:20:00,137.55,137.74,137.46,137.71,3634.0,137.55,137.74,137.46,137.71,3634.0
2017-05-01 12:30:00,137.63,137.73,137.32,137.52,3200.0,137.63,137.73,137.32,137.52,3200.0
2017-05-01 12:40:00,137.43,137.51,137.22,137.22,3800.0,137.43,137.51,137.22,137.22,3800.0
2017-05-01 12:50:00,137.1,137.24,137.02,137.22,1500.0,137.1,137.24,137.02,137.22,1500.0
2017-05-01 13:00:00,137.17,137.2,137.06,137.19,1400.0,137.17,137.2,137.06,137.19,1400.0
2017-05-01 13:10:00,137.16,137.28,137.0,137.0,3121.0,137.16,137.28,137.0,137.0,3121.0
2017-05-01 13:20:00,137.0,137.17,137.0,137.17,1051.0,137.0,137.17,137.0,137.17,1051.0
2017-05-01 13:30:00,137.12,137.17,136.93,136.93,2037.0,137.12,137.17,136.93,136.93,2037.0
2017-05-01 13:40:00,137.06,137.76,137.06,137.76,4424.0,137.06,137.76,137.06,137.76,4424.0
2017-05-01 13:50:00,137.75,137.83,137.68,137.82,3079.0,137.75,137.83,137.68,137.82,3079.0
2017-05-01 14:00:00,137.84,137.84,137.63,137.64,2637.0,137.84,137.84,137.63,137.64,2637.0
2017-05-01 14:10:00,137.69,137.76,137.56,137.66,2700.0,137.69,137.76,137.56,137.66,2700.0
2017-05-01 14:20:00,137.5,137.55,137.44,137.5,1682.0,137.5,137.55,137.44,137.5,1682.0
2017-05-01 14:30:00,137.44,137.57,137.39,137.41,1534.0,137.44,137.57,137.39,137.41,1534.0
2017-05-01 14:40:00,137.51,137.51,137.36,137.48,1845.0,137.51,137.51,137.36,137.48,1845.0
2017-05-01 14:50:00,137.4,137.52,137.39,137.5,3304.0,137.4,137.52,137.39,137.5,3304.0
2017-05-01 15:00:00,137.47,137.49,136.99,137.0,14948.0,137.47,137.49,136.99,137.0,14948.0
2017-05-01 15:10:00,137.09,137.29,137.03,137.23,4275.0,137.09,137.29,137.03,137.23,4275.0
2017-05-01 15:20:00,137.32,137.6,137.2,137.42,9664.0,137.32,137.6,137.2,137.42,9664.0
2017-05-01 15:30:00,137.43,137.63,137.33,137.56,5289.0,137.43,137.63,137.33,137.56,5289.0
2017-05-01 15:40:00,137.53,137.53,137.29,137.52,10324.0,137.53,137.53,137.29,137.52,10324.0
2017-05-01 15:50:00,137.52,137.85,137.31,137.31,19376.0,137.52,137.85,137.31,137.31,19376.0
2017-05-02 09:30:00,137.47,137.47,136.86,137.21,1337.0,137.47,137.47,136.86,137.21,1337.0
2017-05-02 09:40:00,137.18,137.42,136.72,137.16,1988.0,137.18,137.42,136.72,137.16,1988.0
2017-05-02 09:50:00,137.08,137.14,136.72,136.72,1800.0,137.08,137.14,136.72,136.72,1800.0
2017-05-02 10:00:00,136.94,137.5,136.83,137.45,3710.0,136.94,137.5,136.83,137.45,3710.0
2017-05-02 10:10:00,137.53,137.95,137.41,137.45,8090.0,137.53,137.95,137.41,137.45,8090.0
2017-05-02 10:20:00,137.65,138.18,137.47,138.06,3174.0,137.65,138.18,137.47,138.06,3174.0
2017-05-02 10:30:00,138.3,138.39,138.08,138.23,3500.0,138.3,138.39,138.08,138.23,3500.0
2017-05-02 10:40:00,138.2,138.62,138.16,138.55,5231.0,138.2,138.62,138.16,138.55,5231.0
2017-05-02 10:50:00,138.51,138.99,138.51,138.95,2077.0,138.51,138.99,138.51,138.95,2077.0
2017-05-02 11:00:00,138.79,138.88,138.19,138.19,3399.0,138.79,138.88,138.19,138.19,3399.0
2017-05-02 11:10:00,138.29,138.34,138.07,138.2,2808.0,138.29,138.34,138.07,138.2,2808.0
2017-05-02 11:20:00,138.18,138.2,137.7,137.97,2760.0,138.18,138.2,137.7,137.97,2760.0
2017-05-02 11:30:00,137.92,138.14,137.92,138.14,800.0,137.92,138.14,137.92,138.14,800.0
2017-05-02 11:40:00,138.14,138.25,138.1,138.1,1700.0,138.14,138.25,138.1,138.1,1700.0
2017-05-02 11:50:00,138.1,138.1,137.95,138.04,1470.0,138.1,138.1,137.95,138.04,1470.0
2017-05-02 12:00:00,138.03,138.2,137.98,138.2,2000.0,138.03,138.2,137.98,138.2,2000.0
2017-05-02 12:10:00,138.2,138.25,137.99,138.25,2300.0,138.2,138.25,137.99,138.25,2300.0
2017-05-02 12:20:00,138.33,138.35,138.17,138.17,1400.0,138.33,138.35,138.17,138.17,1400.0
2017-05-02 12:30:00,138.17,138.3,138.07,138.07,6474.0,138.17,138.3,138.07,138.07,6474.0
2017-05-02 12:40:00,138.1,138.22,138.0,138.12,1500.0,138.1,138.22,138.0,138.12,1500.0
2017-05-02 12:50:00,138.17,138.2,138.07,138.07,1200.0,138.17,138.2,138.07,138.07,1200.0
2017-05-02 13:00:00,138.17,138.24,138.01,138.2,1628.0,138.17,138.24,138.01,138.2,1628.0
2017-05-02 13:10:00,138.2,138.2,138.1,138.2,1200.0,138.2,138.2,138.1,138.2,1200.0
2017-05-02 13:20:00,138.12,138.2,137.93,137.93,2400.0,138.12,138.2,137.93,137.93,2400.0
2017-05-02 13:30:00,138.14,138.14,138.09,138.1,980.0,138.14,138.14,138.09,138.1,980.0
2017-05-02 13:40:00,138.09,138.15,137.95,137.95,2093.0,138.09,138.15,137.95,137.95,2093.0
2017-05-02 13:50:00,138.14,138.15,138.07,138.07,700.0,138.14,138.15,138.07,138.07,700.0
2017-05-02 14:00:00,137.88,138.01,137.78,137.99,2205.0,137.88,138.01,137.78,137.99,2205.0
2017-05-02 14:10:00,138.0,138.09,138.0,138.09,700.0,138.0,138.09,138.0,138.09,700.0
2017-05-02 14:20:00,138.09,138.19,137.94,138.1,1800.0,138.09,138.19,137.94,138.1,1800.0
2017-05-02 14:30:00,138.06,138.07,137.9,137.9,1226.0,138.06,138.07,137.9,137.9,1226.0
2017-05-02 14:40:00,137.94,138.03,137.9,138.03,600.0,137.94,138.03,137.9,138.03,600.0
2017-05-02 14:50:00,138.04,138.11,137.93,137.95,8106.0,138.04,138.11,137.93,137.95,8106.0
2017-05-02 15:00:00,138.0,138.24,138.0,138.24,1000.0,138.0,138.24,138.0,138.24,1000.0
2017-05-02 15:10:00,138.26,138.41,138.16,138.36,3646.0,138.26,138.41,138.16,138.36,3646.0
2017-05-02 15:20:00,138.02,138.05,137.71,137.78,1337.0,138.02,138.05,137.71,137.78,1337.0
2017-05-02 15:30:00,137.79,138.05,137.79,137.89,2097.0,137.79,138.05,137.79,137.89,2097.0
2017-05-02 15:40:00,137.93,137.96,137.74,137.88,2853.0,137.93,137.96,137.74,137.88,2853.0
2017-05-02 15:50:00,137.88,138.08,137.74,137.91,12764.0,137.88,138.08,137.74,137.91,12764.0
2017-05-03 09:30:00,137.16,137.84,136.6,137.8,1549.0,137.16,137.84,136.6,137.8,1549.0
2017-05-03 09:40:00,137.81,137.81,137.1,137.73,1789.0,137.81,137.81,137.1,137.73,1789.0
2017-05-03 09:50:00,138.35,138.35,137.44,137.54,4400.0,138.35,138.35,137.44,137.54,4400.0
2017-05-03 10:00:00,137.3,137.53,136.9,137.07,11115.0,137.3,137.53,136.9,137.07,11115.0
2017-05-03 10:10:00,137.14,137.42,137.03,137.42,3548.0,137.14,137.42,137.03,137.42,3548.0
2017-05-03 10:20:00,137.38,137.38,137.15,137.17,2164.0,137.38,137.38,137.15,137.17,2164.0
2017-05-03 10:30:00,137.19,137.69,137.19,137.69,2900.0,137.19,137.69,137.19,137.69,2900.0
2017-05-03 10:40:00,137.7,137.76,137.48,137.7,1516.0,137.7,137.76,137.48,137.7,1516.0
2017-05-03 10:50:00,137.69,137.69,137.53,137.56,1000.0,137.69,137.69,137.53,137.56,1000.0
2017-05-03 11:00:00,137.55,137.63,137.47,137.47,3600.0,137.55,137.63,137.47,137.47,3600.0
2017-05-03 11:10:00,137.49,137.5,137.26,137.39,1100.0,137.49,137.5,137.26,137.39,1100.0
2017-05-03 11:20:00,137.27,137.33,137.1,137.15,9078.0,137.27,137.33,137.1,137.15,9078.0
2017-05-03 11:30:00,137.15,137.15,137.15,137.15,0.0,137.15,137.15,137.15,137.15,0.0
2017-05-03 11:40:00,137.04,137.27,137.0,137.0,500.0,137.04,137.27,137.0,137.0,500.0
2017-05-03 11:50:00,137.25,137.25,137.06,137.06,900.0,137.25,137.25,137.06,137.06,900.0
2017-05-03 12:00:00,137.18,137.2,137.11,137.2,1005.0,137.18,137.2,137.11,137.2,1005.0
2017-05-03 12:10:00,137.09,137.17,137.03,137.17,886.0,137.09,137.17,137.03,137.17,886.0
2017-05-03 12:20:00,137.15,137.17,137.15,137.17,600.0,137.15,137.17,137.15,137.17,600.0
2017-05-03 12:30:00,137.05,137.19,137.05,137.14,1046.0,137.05,137.19,137.05,137.14,1046.0
2017-05-03 12:40:00,137.17,137.37,137.17,137.36,900.0,137.17,137.37,137.17,137.36,900.0
2017-05-03 12:50:00,137.38,137.38,137.36,137.38,700.0,137.38,137.38,137.36,137.38,700.0
2017-05-03 13:00:00,137.52,137.52,137.29,137.31,600.0,137.52,137.52,137.29,137.31,600.0
2017-05-03 13:10:00,137.29,137.46,137.24,137.45,2169.0,137.29,137.46,137.24,137.45,2169.0
2017-05-03 13:20:00,137.34,137.39,137.25,137.38,918.0,137.34,137.39,137.25,137.38,918.0
2017-05-03 13:30:00,137.16,137.38,137.16,137.37,400.0,137.16,137.38,137.16,137.37,400.0
2017-05-03 13:40:00,137.16,137.39,137.16,137.39,1200.0,137.16,137.39,137.16,137.39,1200.0
2017-05-03 13:50:00,137.43,137.56,137.36,137.56,810.0,137.43,137.56,137.36,137.56,810.0
2017-05-03 14:00:00,137.56,137.98,137.56,137.98,700.0,137.56,137.98,137.56,137.98,700.0
2017-05-03 14:10:00,137.65,137.65,137.11,137.11,1295.0,137.65,137.65,137.11,137.11,1295.0
2017-05-03 14:20:00,136.87,137.06,136.73,136.98,2100.0,136.87,137.06,136.73,136.98,2100.0
2017-05-03 14:30:00,136.97,136.97,136.63,136.63,1100.0,136.97,136.97,136.63,136.63,1100.0
2017-05-03 14:40:00,136.81,136.98,136.8,136.98,600.0,136.81,136.98,136.8,136.98,600.0
2017-05-03 14:50:00,137.16,137.16,137.07,137.07,500.0,137.16,137.16,137.07,137.07,500.0
2017-05-03 15:00:00,137.0,137.0,137.0,137.0,100.0,137.0,137.0,137.0,137.0,100.0
2017-05-03 15:10:00,136.94,136.94,136.89,136.9,800.0,136.94,136.94,136.89,136.9,800.0
2017-05-03 15:20:00,137.04,137.14,136.94,137.14,934.0,137.04,137.14,136.94,137.14,934.0
2017-05-03 15:30:00,137.11,137.45,137.11,137.44,2700.0,137.11,137.45,137.11,137.44,2700.0
2017-05-03 15:40:00,137.38,137.69,137.35,137.69,2255.0,137.38,137.69,137.35,137.69,2255.0
2017-05-03 15:50:00,137.68,137.84,137.41,137.6,12552.0,137.68,137.84,137.41,137.6,12552.0
2017-05-04 09:30:00,137.91,137.91,137.2,137.79,9037.0,137.91,137.91,137.2,137.79,9037.0
2017-05-04 09:40:00,137.79,138.55,137.38,138.55,8755.0,137.79,138.55,137.38,138.55,8755.0
2017-05-04 09:50:00,138.48,138.94,138.24,138.76,12936.0,138.48,138.94,138.24,138.76,12936.0
2017-05-04 10:00:00,138.89,139.0,138.85,138.85,601.0,138.89,139.0,138.85,138.85,601.0
2017-05-04 10:10:00,138.96,138.97,138.46,138.63,1322.0,138.96,138.97,138.46,138.63,1322.0
2017-05-04 10:20:00,138.71,138.81,138.53,138.81,550.0,138.71,138.81,138.53,138.81,550.0
2017-05-04 10:30:00,138.75,138.78,138.44,138.78,700.0,138.75,138.78,138.44,138.78,700.0
2017-05-04 10:40:00,138.52,138.82,138.52,138.82,290.0,138.52,138.82,138.52,138.82,290.0
2017-05-04 10:50:00,138.47,138.58,138.16,138.3,4445.0,138.47,138.58,138.16,138.3,4445.0
2017-05-04 11:00:00,138.3,138.3,138.3,138.3,0.0,138.3,138.3,138.3,138.3,0.0
2017-05-04 11:10:00,138.02,138.19,138.02,138.19,400.0,138.02,138.19,138.02,138.19,400.0
2017-05-04 11:20:00,138.19,138.19,138.19,138.19,0.0,138.19,138.19,138.19,138.19,0.0
2017-05-04 11:30:00,138.25,138.25,138.25,138.25,100.0,138.25,138.25,138.25,138.25,100.0
2017-05-04 11:40:00,137.95,138.05,137.95,138.05,200.0,137.95,138.05,137.95,138.05,200.0
2017-05-04 11:50:00,138.17,138.17,137.91,137.92,800.0,138.17,138.17,137.91,137.92,800.0
2017-05-04 12:00:00,137.96,137.98,137.87,137.87,1000.0,137.96,137.98,137.87,137.87,1000.0
2017-05-04 12:10:00,137.4,137.46,137.4,137.46,1194.0,137.4,137.46,137.4,137.46,1194.0
2017-05-04 12:20:00,137.8,137.8,137.8,137.8,100.0,137.8,137.8,137.8,137.8,100.0
2017-05-04 12:30:00,137.6,137.6,137.6,137.6,100.0,137.6,137.6,137.6,137.6,100.0
2017-05-04 12:40:00,137.53,137.76,137.51,137.76,1400.0,137.53,137.76,137.51,137.76,1400.0
2017-05-04 12:50:00,137.74,137.74,137.73,137.74,100.0,137.74,137.74,137.73,137.74,100.0
2017-05-04 13:00:00,137.84,137.9,137.84,137.9,481.0,137.84,137.9,137.84,137.9,481.0
2017-05-04 13:10:00,137.9,137.9,137.9,137.9,0.0,137.9,137.9,137.9,137.9,0.0
2017-05-04 13:20:00,137.87,138.0,137.86,137.92,600.0,137.87,138.0,137.86,137.92,600.0
2017-05-04 13:30:00,137.79,137.79,137.74,137.74,200.0,137.79,137.79,137.74,137.74,200.0
2017-05-04 13:40:00,137.95,138.03,137.88,138.03,1010.0,137.95,138.03,137.88,138.03,1010.0
2017-05-04 13:50:00,137.96,137.96,137.84,137.84,200.0,137.96,137.96,137.84,137.84,200.0
2017-05-04 14:00:00,137.84,137.84,137.84,137.84,0.0,137.84,137.84,137.84,137.84,0.0
2017-05-04 14:10:00,137.84,137.84,137.84,137.84,0.0,137.84,137.84,137.84,137.84,0.0
2017-05-04 14:20:00,137.85,137.9,137.68,137.9,704.0,137.85,137.9,137.68,137.9,704.0
2017-05-04 14:30:00,138.0,138.0,137.76,137.9,500.0,138.0,138.0,137.76,137.9,500.0
2017-05-04 14:40:00,137.91,137.91,137.9,137.91,133.0,137.91,137.91,137.9,137.91,133.0
2017-05-04 14:50:00,137.86,137.99,137.86,137.99,200.0,137.86,137.99,137.86,137.99,200.0
2017-05-04 15:00:00,137.9,137.9,137.9,137.9,600.0,137.9,137.9,137.9,137.9,600.0
2017-05-04 15:10:00,137.82,137.82,137.81,137.82,241.0,137.82,137.82,137.81,137.82,241.0
2017-05-04 15:20:00,137.77,137.92,137.77,137.86,400.0,137.77,137.92,137.77,137.86,400.0
2017-05-04 15:30:00,137.88,137.94,137.81,137.84,1000.0,137.88,137.94,137.81,137.84,1000.0
2017-05-04 15:40:00,137.84,137.92,137.46,137.5,12703.0,137.84,137.92,137.46,137.5,12703.0
2017-05-04 15:50:00,137.58,137.62,137.44,137.5,19217.0,137.58,137.62,137.44,137.5,19217.0
2017-05-05 09:30:00,137.88,138.0,137.39,137.46,4018.0,137.88,138.0,137.39,137.46,4018.0
2017-05-05 09:40:00,137.52,137.96,137.21,137.57,3400.0,137.52,137.96,137.21,137.57,3400.0
2017-05-05 09:50:00,137.48,137.48,137.28,137.28,200.0,137.48,137.48,137.28,137.28,200.0
2017-05-05 10:00:00,137.29,137.29,137.29,137.29,100.0,137.29,137.29,137.29,137.29,100.0
2017-05-05 10:10:00,137.63,137.73,137.35,137.56,1500.0,137.63,137.73,137.35,137.56,1500.0
2017-05-05 10:20:00,137.53,137.55,137.06,137.06,1000.0,137.53,137.55,137.06,137.06,1000.0
2017-05-05 10:30:00,137.1,137.1,136.88,136.88,500.0,137.1,137.1,136.88,136.88,500.0
2017-05-05 10:40:00,137.03,137.25,137.02,137.03,896.0,137.03,137.25,137.02,137.03,896.0
2017-05-05 10:50:00,137.11,137.12,137.1,137.12,400.0,137.11,137.12,137.1,137.12,400.0
2017-05-05 11:00:00,137.07,137.18,137.01,137.12,1200.0,137.07,137.18,137.01,137.12,1200.0
2017-05-05 11:10:00,137.24,137.53,137.17,137.51,6517.0,137.24,137.53,137.17,137.51,6517.0
2017-05-05 11:20:00,137.53,137.76,137.36,137.51,900.0,137.53,137.76,137.36,137.51,900.0
2017-05-05 11:30:00,137.5,137.51,137.43,137.44,1188.0,137.5,137.51,137.43,137.44,1188.0
2017-05-05 11:40:00,137.55,137.55,137.41,137.53,500.0,137.55,137.55,137.41,137.53,500.0
2017-05-05 11:50:00,137.45,137.49,137.42,137.49,700.0,137.45,137.49,137.42,137.49,700.0
2017-05-05 12:00:00,137.49,137.49,137.49,137.49,200.0,137.49,137.49,137.49,137.49,200.0
2017-05-05 12:10:00,137.52,137.54,137.41,137.41,750.0,137.52,137.54,137.41,137.41,750.0
2017-05-05 12:20:00,137.35,137.4,137.32,137.4,500.0,137.35,137.4,137.32,137.4,500.0
2017-05-05 12:30:00,137.36,137.36,137.2,137.3,500.0,137.36,137.36,137.2,137.3,500.0
2017-05-05 12:40:00,137.22,137.33,137.17,137.21,2048.0,137.22,137.33,137.17,137.21,2048.0
2017-05-05 12:50:00,137.25,137.25,137.13,137.13,600.0,137.25,137.25,137.13,137.13,600.0
2017-05-05 13:00:00,137.15,137.15,137.11,137.12,500.0,137.15,137.15,137.11,137.12,500.0
2017-05-05 13:10:00,137.17,137.35,137.17,137.35,897.0,137.17,137.35,137.17,137.35,897.0
2017-05-05 13:20:00,137.33,137.43,137.33,137.43,2101.0,137.33,137.43,137.33,137.43,2101.0
2017-05-05 13:30:00,137.52,137.66,137.42,137.66,6304.0,137.52,137.66,137.42,137.66,6304.0
2017-05-05 13:40:00,137.66,137.66,137.59,137.66,4907.0,137.66,137.66,137.59,137.66,4907.0
2017-05-05 13:50:00,137.75,137.75,137.75,137.75,314.0,137.75,137.75,137.75,137.75,314.0
2017-05-05 14:00:00,137.65,137.74,137.62,137.72,914.0,137.65,137.74,137.62,137.72,914.0
2017-05-05 14:10:00,137.63,137.78,137.51,137.78,1577.0,137.63,137.78,137.51,137.78,1577.0
2017-05-05 14:20:00,137.6,137.73,137.51,137.69,1000.0,137.6,137.73,137.51,137.69,1000.0
2017-05-05 14:30:00,137.71,137.72,137.55,137.58,800.0,137.71,137.72,137.55,137.58,800.0
2017-05-05 14:40:00,137.59,137.6,137.59,137.59,300.0,137.59,137.6,137.59,137.59,300.0
2017-05-05 14:50:00,137.62,137.86,137.59,137.69,5200.0,137.62,137.86,137.59,137.69,5200.0
2017-05-05 15:00:00,137.69,137.77,137.69,137.74,600.0,137.69,137.77,137.69,137.74,600.0
2017-05-05 15:10:00,137.74,137.75,137.68,137.69,2205.0,137.74,137.75,137.68,137.69,2205.0
2017-05-05 15:20:00,137.7,137.98,137.7,137.95,2050.0,137.7,137.98,137.7,137.95,2050.0
2017-05-05 15:30:00,137.88,137.95,137.86,137.92,5476.0,137.88,137.95,137.86,137.92,5476.0
2017-05-05 15:40:00,137.96,137.96,137.78,137.84,2650.0,137.96,137.96,137.78,137.84,2650.0
2017-05-05 15:50:00,137.83,137.97,137.8,137.94,11878.0,137.83,137.97,137.8,137.94,11878.0
2017-05-08 09:30:00,137.65,138.13,137.52,138.13,2761.0,137.65,138.13,137.52,138.13,2761.0
2017-05-08 09:40:00,137.87,137.87,137.05,137.05,1902.0,137.87,137.87,137.05,137.05,1902.0
2017-05-08 09:50:00,137.05,137.05,137.05,137.05,0.0,137.05,137.05,137.05,137.05,0.0
2017-05-08 10:00:00,137.24,137.28,137.08,137.28,600.0,137.24,137.28,137.08,137.28,600.0
2017-05-08 10:10:00,137.18,137.18,136.92,137.16,900.0,137.18,137.18,136.92,137.16,900.0
2017-05-08 10:20:00,137.13,137.13,136.9,136.94,300.0,137.13,137.13,136.9,136.94,300.0
2017-05-08 10:30:00,136.94,136.97,136.8,136.8,500.0,136.94,136.97,136.8,136.8,500.0
2017-05-08 10:40:00,136.77,136.83,136.55,136.55,6915.0,136.77,136.83,136.55,136.55,6915.0
2017-05-08 10:50:00,136.56,136.62,136.16,136.62,2401.0,136.56,136.62,136.16,136.62,2401.0
2017-05-08 11:00:00,136.56,136.7,136.51,136.51,1906.0,136.56,136.7,136.51,136.51,1906.0
2017-05-08 11:10:00,136.4,136.4,136.26,136.38,1478.0,136.4,136.4,136.26,136.38,1478.0
2017-05-08 11:20:00,136.34,136.38,136.27,136.38,300.0,136.34,136.38,136.27,136.38,300.0
2017-05-08 11:30:00,136.44,136.45,136.44,136.44,200.0,136.44,136.45,136.44,136.44,200.0
2017-05-08 11:40:00,136.37,136.38,136.35,136.38,500.0,136.37,136.38,136.35,136.38,500.0
2017-05-08 11:50:00,136.4,136.4,136.24,136.24,900.0,136.4,136.4,136.24,136.24,900.0
2017-05-08 12:00:00,136.31,136.31,136.01,136.14,2351.0,136.31,136.31,136.01,136.14,2351.0
2017-05-08 12:10:00,136.19,136.19,136.11,136.15,500.0,136.19,136.19,136.11,136.15,500.0
2017-05-08 12:20:00,136.22,136.28,136.21,136.22,400.0,136.22,136.28,136.21,136.22,400.0
2017-05-08 12:30:00,136.29,136.57,136.29,136.5,1180.0,136.29,136.57,136.29,136.5,1180.0
2017-05-08 12:40:00,136.59,136.59,136.59,136.59,100.0,136.59,136.59,136.59,136.59,100.0
2017-05-08 12:50:00,136.85,136.85,136.85,136.85,100.0,136.85,136.85,136.85,136.85,100.0
2017-05-08 13:00:00,136.76,136.8,136.7,136.8,612.0,136.76,136.8,136.7,136.8,612.0
2017-05-08 13:10:00,136.68,136.79,136.67,136.79,1856.0,136.68,136.79,136.67,136.79,1856.0
2017-05-08 13:20:00,136.77,136.89,136.74,136.8,1403.0,136.77,136.89,136.74,136.8,1403.0
2017-05-08 13:30:00,136.8,136.8,136.8,136.8,0.0,136.8,136.8,136.8,136.8,0.0
2017-05-08 13:40:00,136.79,136.96,136.74,136.87,1000.0,136.79,136.96,136.74,136.87,1000.0
2017-05-08 13:50:00,136.99,137.19,136.99,137.02,1101.0,136.99,137.19,136.99,137.02,1101.0
2017-05-08 14:00:00,137.12,137.14,136.99,137.14,500.0,137.12,137.14,136.99,137.14,500.0
2017-05-08 14:10:00,137.15,137.36,137.11,137.11,1662.0,137.15,137.36,137.11,137.11,1662.0
2017-05-08 14:20:00,137.2,137.22,137.03,137.03,700.0,137.2,137.22,137.03,137.03,700.0
2017-05-08 14:30:00,137.19,137.19,136.81,136.81,1200.0,137.19,137.19,136.81,136.81,1200.0
2017-05-08 14:40:00,136.98,137.03,136.88,136.92,1400.0,136.98,137.03,136.88,136.92,1400.0
2017-05-08 14:50:00,136.85,136.9,136.7,136.75,1200.0,136.85,136.9,136.7,136.75,1200.0
2017-05-08 15:00:00,136.81,136.9,136.66,136.87,1753.0,136.81,136.9,136.66,136.87,1753.0
2017-05-08 15:10:00,136.92,137.07,136.83,137.06,1533.0,136.92,137.07,136.83,137.06,1533.0
2017-05-08 15:20:00,136.98,137.04,136.85,136.85,4231.0,136.98,137.04,136.85,136.85,4231.0
2017-05-08 15:30:00,136.86,136.96,136.68,136.68,2000.0,136.86,136.96,136.68,136.68,2000.0
2017-05-08 15:40:00,136.7,136.85,136.68,136.79,5688.0,136.7,136.85,136.68,136.79,5688.0
2017-05-08 15:50:00,136.83,137.09,136.83,137.08,11199.0,136.83,137.09,136.83,137.08,11199.0
2017-05-09 09:30:00,137.12,137.12,137.12,137.12,349.0,137.12,137.12,137.12,137.12,349.0
2017-05-09 09:40:00,137.41,137.5,137.12,137.23,3489.0,137.41,137.5,137.12,137.23,3489.0
2017-05-09 09:50:00,137.46,137.94,137.19,137.94,2100.0,137.46,137.94,137.19,137.94,2100.0
2017-05-09 10:00:00,137.78,137.99,137.68,137.68,1100.0,137.78,137.99,137.68,137.68,1100.0
2017-05-09 10:10:00,137.89,137.89,137.47,137.47,400.0,137.89,137.89,137.47,137.47,400.0
2017-05-09 10:20:00,137.38,137.57,137.37,137.57,858.0,137.38,137.57,137.37,137.57,858.0
2017-05-09 10:30:00,137.42,137.42,137.42,137.42,100.0,137.42,137.42,137.42,137.42,100.0
2017-05-09 10:40:00,137.32,137.4,137.27,137.4,546.0,137.32,137.4,137.27,137.4,546.0
2017-05-09 10:50:00,137.4,137.4,137.4,137.4,0.0,137.4,137.4,137.4,137.4,0.0
2017-05-09 11:00:00,137.36,137.43,137.24,137.24,805.0,137.36,137.43,137.24,137.24,805.0
2017-05-09 11:10:00,136.95,136.95,136.86,136.86,200.0,136.95,136.95,136.86,136.86,200.0
2017-05-09 11:20:00,136.69,136.88,136.68,136.88,200.0,136.69,136.88,136.68,136.88,200.0
2017-05-09 11:30:00,136.72,136.72,136.71,136.72,100.0,136.72,136.72,136.71,136.72,100.0
2017-05-09 11:40:00,136.63,136.8,136.55,136.56,500.0,136.63,136.8,136.55,136.56,500.0
2017-05-09 11:50:00,136.56,136.56,136.56,136.56,0.0,136.56,136.56,136.56,136.56,0.0
2017-05-09 12:00:00,136.56,136.56,136.56,136.56,0.0,136.56,136.56,136.56,136.56,0.0
2017-05-09 12:10:00,136.82,137.26,136.82,137.26,1419.0,136.82,137.26,136.82,137.26,1419.0
2017-05-09 12:20:00,137.3,137.41,137.3,137.41,400.0,137.3,137.41,137.3,137.41,400.0
2017-05-09 12:30:00,137.21,137.21,136.78,136.78,1000.0,137.21,137.21,136.78,136.78,1000.0
2017-05-09 12:40:00,137.03,137.03,137.03,137.03,100.0,137.03,137.03,137.03,137.03,100.0
2017-05-09 12:50:00,136.98,137.35,136.98,137.0,634.0,136.98,137.35,136.98,137.0,634.0
2017-05-09 13:00:00,137.0,137.0,137.0,137.0,0.0,137.0,137.0,137.0,137.0,0.0
2017-05-09 13:10:00,137.18,137.18,137.05,137.05,300.0,137.18,137.18,137.05,137.05,300.0
2017-05-09 13:20:00,137.13,137.13,137.08,137.08,600.0,137.13,137.13,137.08,137.08,600.0
2017-05-09 13:30:00,137.11,137.11,136.91,136.93,331.0,137.11,137.11,136.91,136.93,331.0
2017-05-09 13:40:00,136.93,136.93,136.83,136.83,300.0,136.93,136.93,136.83,136.83,300.0
2017-05-09 13:50:00,136.79,137.09,136.79,136.99,600.0,136.79,137.09,136.79,136.99,600.0
2017-05-09 14:00:00,137.1,137.1,137.06,137.06,200.0,137.1,137.1,137.06,137.06,200.0
2017-05-09 14:10:00,136.85,137.01,136.84,137.01,500.0,136.85,137.01,136.84,137.01,500.0
2017-05-09 14:20:00,136.89,137.01,136.81,136.89,600.0,136.89,137.01,136.81,136.89,600.0
2017-05-09 14:30:00,136.88,136.99,136.71,136.75,1000.0,136.88,136.99,136.71,136.75,1000.0
2017-05-09 14:40:00,136.96,137.29,136.81,137.11,2002.0,136.96,137.29,136.81,137.11,2002.0
2017-05-09 14:50:00,137.06,137.06,136.93,137.06,600.0,137.06,137.06,136.93,137.06,600.0
2017-05-09 15:00:00,136.92,137.15,136.92,137.05,800.0,136.92,137.15,136.92,137.05,800.0
2017-05-09 15:10:00,137.11,137.18,136.8,136.8,1300.0,137.11,137.18,136.8,136.8,1300.0
2017-05-09 15:20:00,136.85,136.98,136.84,136.98,1149.0,136.85,136.98,136.84,136.98,1149.0
2017-05-09 15:30:00,137.03,137.05,136.54,136.54,2831.0,137.03,137.05,136.54,136.54,2831.0
2017-05-09 15:40:00,136.71,136.87,136.59,136.87,4456.0,136.71,136.87,136.59,136.87,4456.0
2017-05-09 15:50:00,136.91,137.12,136.81,136.94,7027.0,136.91,137.12,136.81,136.94,7027.0
2017-05-10 09:30:00,136.5,137.06,136.5,136.84,601.0,136.5,137.06,136.5,136.84,601.0
2017-05-10 09:40:00,137.25,137.63,136.67,137.63,500.0,137.25,137.63,136.67,137.63,500.0
2017-05-10 09:50:00,136.98,136.98,136.95,136.95,1151.0,136.98,136.98,136.95,136.95,1151.0
2017-05-10 10:00:00,137.25,137.26,137.23,137.23,300.0,137.25,137.26,137.23,137.23,300.0
2017-05-10 10:10:00,137.23,137.23,137.23,137.23,100.0,137.23,137.23,137.23,137.23,100.0
2017-05-10 10:20:00,137.06,137.06,136.51,136.51,900.0,137.06,137.06,136.51,136.51,900.0
2017-05-10 10:30:00,136.5,136.5,135.89,135.89,600.0,136.5,136.5,135.89,135.89,600.0
2017-05-10 10:40:00,136.09,136.42,136.08,136.42,1100.0,136.09,136.42,136.08,136.42,1100.0
2017-05-10 10:50:00,136.39,136.54,136.22,136.3,2417.0,136.39,136.54,136.22,136.3,2417.0
2017-05-10 11:00:00,136.35,136.64,136.17,136.64,5597.0,136.35,136.64,136.17,136.64,5597.0
2017-05-10 11:10:00,136.64,136.64,136.64,136.64,0.0,136.64,136.64,136.64,136.64,0.0
2017-05-10 11:20:00,136.52,136.7,136.51,136.7,15450.0,136.52,136.7,136.51,136.7,15450.0
2017-05-10 11:30:00,136.61,136.61,136.54,136.61,400.0,136.61,136.61,136.54,136.61,400.0
2017-05-10 11:40:00,136.61,136.61,136.61,136.61,0.0,136.61,136.61,136.61,136.61,0.0
2017-05-10 11:50:00,136.61,136.61,136.61,136.61,0.0,136.61,136.61,136.61,136.61,0.0
2017-05-10 12:00:00,136.83,136.96,136.83,136.96,500.0,136.83,136.96,136.83,136.96,500.0
2017-05-10 12:10:00,137.09,137.09,137.09,137.09,100.0,137.09,137.09,137.09,137.09,100.0
2017-05-10 12:20:00,137.15,137.15,137.11,137.11,250.0,137.15,137.15,137.11,137.11,250.0
2017-05-10 12:30:00,137.08,137.09,137.08,137.08,114.0,137.08,137.09,137.08,137.08,114.0
2017-05-10 12:40:00,137.08,137.08,137.08,137.08,0.0,137.08,137.08,137.08,137.08,0.0
2017-05-10 12:50:00,137.08,137.08,137.08,137.08,0.0,137.08,137.08,137.08,137.08,0.0
2017-05-10 13:00:00,136.98,137.0,136.97,137.0,800.0,136.98,137.0,136.97,137.0,800.0
2017-05-10 13:10:00,136.93,136.93,136.86,136.93,600.0,136.93,136.93,136.86,136.93,600.0
2017-05-10 13:20:00,136.93,137.0,136.85,136.85,2320.0,136.93,137.0,136.85,136.85,2320.0
2017-05-10 13:30:00,136.79,136.82,136.62,136.62,991.0,136.79,136.82,136.62,136.62,991.0
2017-05-10 13:40:00,136.63,136.74,136.34,136.34,800.0,136.63,136.74,136.34,136.34,800.0
2017-05-10 13:50:00,136.32,136.53,136.29,136.42,1883.0,136.32,136.53,136.29,136.42,1883.0
2017-05-10 14:00:00,136.44,136.52,136.44,136.52,200.0,136.44,136.52,136.44,136.52,200.0
2017-05-10 14:10:00,136.61,136.89,136.61,136.89,959.0,136.61,136.89,136.61,136.89,959.0
2017-05-10 14:20:00,136.85,136.85,136.85,136.85,100.0,136.85,136.85,136.85,136.85,100.0
2017-05-10 14:30:00,136.86,137.19,136.86,137.19,547.0,136.86,137.19,136.86,137.19,547.0
2017-05-10 14:40:00,137.13,137.22,137.13,137.17,300.0,137.13,137.22,137.13,137.17,300.0
2017-05-10 14:50:00,137.23,137.23,137.23,137.23,100.0,137.23,137.23,137.23,137.23,100.0
2017-05-10 15:00:00,137.19,137.36,137.11,137.36,1400.0,137.19,137.36,137.11,137.36,1400.0
2017-05-10 15:10:00,137.41,137.54,137.32,137.32,2985.0,137.41,137.54,137.32,137.32,2985.0
2017-05-10 15:20:00,137.2,137.26,137.2,137.26,200.0,137.2,137.26,137.2,137.26,200.0
2017-05-10 15:30:00,137.27,137.31,137.18,137.18,1770.0,137.27,137.31,137.18,137.18,1770.0
2017-05-10 15:40:00,137.19,137.33,137.15,137.17,2593.0,137.19,137.33,137.15,137.17,2593.0
2017-05-10 15:50:00,137.25,137.38,137.16,137.19,5943.0,137.25,137.38,137.16,137.19,5943.0
2017-05-11 09:30:00,136.58,136.58,136.58,136.58,770.0,136.58,136.58,136.58,136.58,770.0
2017-05-11 09:40:00,136.58,136.58,136.58,136.58,0.0,136.58,136.58,136.58,136.58,0.0
2017-05-11 09:50:00,135.54,136.1,135.42,135.45,2317.0,135.54,136.1,135.42,135.45,2317.0
2017-05-11 10:00:00,135.64,135.99,135.44,135.99,2726.0,135.64,135.99,135.44,135.99,2726.0
2017-05-11 10:10:00,136.09,136.09,136.09,136.09,100.0,136.09,136.09,136.09,136.09,100.0
2017-05-11 10:20:00,135.83,135.91,135.83,135.91,500.0,135.83,135.91,135.83,135.91,500.0
2017-05-11 10:30:00,135.5,135.8,135.41,135.43,700.0,135.5,135.8,135.41,135.43,700.0
2017-05-11 10:40:00,135.56,135.68,135.46,135.5,700.0,135.56,135.68,135.46,135.5,700.0
2017-05-11 10:50:00,135.47,135.48,135.28,135.44,998.0,135.47,135.48,135.28,135.44,998.0
2017-05-11 11:00:00,135.53,135.53,135.53,135.53,100.0,135.53,135.53,135.53,135.53,100.0
2017-05-11 11:10:00,135.89,136.06,135.89,136.06,200.0,135.89,136.06,135.89,136.06,200.0
2017-05-11 11:20:00,136.06,136.06,136.06,136.06,100.0,136.06,136.06,136.06,136.06,100.0
2017-05-11 11:30:00,136.06,136.06,135.85,135.85,600.0,136.06,136.06,135.85,135.85,600.0
2017-05-11 11:40:00,135.63,135.68,135.33,135.33,400.0,135.63,135.68,135.33,135.33,400.0
2017-05-11 11:50:00,135.4,135.4,135.37,135.39,400.0,135.4,135.4,135.37,135.39,400.0
2017-05-11 12:00:00,135.51,135.57,135.38,135.38,700.0,135.51,135.57,135.38,135.38,700.0
2017-05-11 12:10:00,135.29,135.39,135.09,135.25,1000.0,135.29,135.39,135.09,135.25,1000.0
2017-05-11 12:20:00,135.39,135.4,135.39,135.39,400.0,135.39,135.4,135.39,135.39,400.0
2017-05-11 12:30:00,135.48,135.48,135.48,135.48,200.0,135.48,135.48,135.48,135.48,200.0
2017-05-11 12:40:00,135.66,135.66,135.33,135.33,600.0,135.66,135.66,135.33,135.33,600.0
2017-05-11 12:50:00,135.35,135.44,135.32,135.34,690.0,135.35,135.44,135.32,135.34,690.0
2017-05-11 13:00:00,135.34,135.34,135.33,135.33,300.0,135.34,135.34,135.33,135.33,300.0
2017-05-11 13:10:00,135.21,135.38,135.21,135.22,400.0,135.21,135.38,135.21,135.22,400.0
2017-05-11 13:20:00,135.15,135.16,135.15,135.16,200.0,135.15,135.16,135.15,135.16,200.0
2017-05-11 13:30:00,135.21,135.26,135.18,135.25,700.0,135.21,135.26,135.18,135.25,700.0
2017-05-11 13:40:00,135.16,135.26,135.09,135.13,900.0,135.16,135.26,135.09,135.13,900.0
2017-05-11 13:50:00,135.31,135.32,135.31,135.32,300.0,135.31,135.32,135.31,135.32,300.0
2017-05-11 14:00:00,135.53,135.53,135.41,135.41,300.0,135.53,135.53,135.41,135.41,300.0
2017-05-11 14:10:00,135.37,135.5,135.28,135.37,1535.0,135.37,135.5,135.28,135.37,1535.0
2017-05-11 14:20:00,135.5,135.74,135.5,135.73,1593.0,135.5,135.74,135.5,135.73,1593.0
2017-05-11 14:30:00,135.59,135.59,135.59,135.59,100.0,135.59,135.59,135.59,135.59,100.0
2017-05-11 14:40:00,135.59,135.59,135.59,135.59,0.0,135.59,135.59,135.59,135.59,0.0
2017-05-11 14:50:00,135.54,135.54,135.46,135.54,300.0,135.54,135.54,135.46,135.54,300.0
2017-05-11 15:00:00,135.59,135.66,135.58,135.65,905.0,135.59,135.66,135.58,135.65,905.0
2017-05-11 15:10:00,135.64,135.64,135.63,135.63,200.0,135.64,135.64,135.63,135.63,200.0
2017-05-11 15:20:00,135.69,135.7,135.47,135.47,2100.0,135.69,135.7,135.47,135.47,2100.0
2017-05-11 15:30:00,135.57,135.77,135.57,135.77,601.0,135.57,135.77,135.57,135.77,601.0
2017-05-11 15:40:00,135.81,135.87,135.62,135.84,2550.0,135.81,135.87,135.62,135.84,2550.0
2017-05-11 15:50:00,135.85,135.86,135.58,135.72,5883.0,135.85,135.86,135.58,135.72,5883.0
2017-05-12 09:30:00,134.96,134.96,134.96,134.96,1684.0,134.96,134.96,134.96,134.96,1684.0
2017-05-12 09:40:00,135.39,135.44,135.27,135.44,1000.0,135.39,135.44,135.27,135.44,1000.0
2017-05-12 09:50:00,135.21,135.21,135.17,135.17,300.0,135.21,135.21,135.17,135.17,300.0
2017-05-12 10:00:00,135.04,135.04,134.48,134.48,7300.0,135.04,135.04,134.48,134.48,7300.0
2017-05-12 10:10:00,134.76,134.78,134.44,134.52,700.0,134.76,134.78,134.44,134.52,700.0
2017-05-12 10:20:00,134.6,134.91,134.6,134.73,1525.0,134.6,134.91,134.6,134.73,1525.0
2017-05-12 10:30:00,134.75,134.75,134.75,134.75,100.0,134.75,134.75,134.75,134.75,100.0
2017-05-12 10:40:00,134.75,134.75,134.75,134.75,0.0,134.75,134.75,134.75,134.75,0.0
2017-05-12 10:50:00,134.86,134.86,134.71,134.71,1600.0,134.86,134.86,134.71,134.71,1600.0
2017-05-12 11:00:00,134.83,134.83,134.63,134.63,700.0,134.83,134.83,134.63,134.63,700.0
2017-05-12 11:10:00,134.78,134.82,134.66,134.82,1800.0,134.78,134.82,134.66,134.82,1800.0
2017-05-12 11:20:00,134.82,134.82,134.82,134.82,0.0,134.82,134.82,134.82,134.82,0.0
2017-05-12 11:30:00,134.73,134.73,134.73,134.73,400.0,134.73,134.73,134.73,134.73,400.0
2017-05-12 11:40:00,134.86,134.89,134.86,134.89,1000.0,134.86,134.89,134.86,134.89,1000.0
2017-05-12 11:50:00,134.83,135.1,134.83,135.1,1200.0,134.83,135.1,134.83,135.1,1200.0
2017-05-12 12:00:00,135.01,135.11,134.95,134.95,300.0,135.01,135.11,134.95,134.95,300.0
2017-05-12 12:10:00,135.06,135.09,134.96,135.0,1500.0,135.06,135.09,134.96,135.0,1500.0
2017-05-12 12:20:00,135.06,135.06,135.06,135.06,100.0,135.06,135.06,135.06,135.06,100.0
2017-05-12 12:30:00,135.06,135.06,135.06,135.06,0.0,135.06,135.06,135.06,135.06,0.0
2017-05-12 12:40:00,135.25,135.25,135.25,135.25,300.0,135.25,135.25,135.25,135.25,300.0
2017-05-12 12:50:00,135.22,135.29,135.08,135.1,2146.0,135.22,135.29,135.08,135.1,2146.0
2017-05-12 13:00:00,135.16,135.16,135.16,135.16,100.0,135.16,135.16,135.16,135.16,100.0
2017-05-12 13:10:00,135.16,135.16,135.16,135.16,0.0,135.16,135.16,135.16,135.16,0.0
2017-05-12 13:20:00,135.05,135.1,134.94,134.94,1001.0,135.05,135.1,134.94,134.94,1001.0
2017-05-12 13:30:00,135.01,135.1,135.01,135.1,200.0,135.01,135.1,135.01,135.1,200.0
2017-05-12 13:40:00,134.87,134.87,134.87,134.87,100.0,134.87,134.87,134.87,134.87,100.0
2017-05-12 13:50:00,134.83,134.94,134.79,134.83,632.0,134.83,134.94,134.79,134.83,632.0
2017-05-12 14:00:00,134.9,135.02,134.89,134.92,1554.0,134.9,135.02,134.89,134.92,1554.0
2017-05-12 14:10:00,134.91,134.91,134.86,134.86,300.0,134.91,134.91,134.86,134.86,300.0
2017-05-12 14:20:00,134.79,134.79,134.6,134.66,300.0,134.79,134.79,134.6,134.66,300.0
2017-05-12 14:30:00,134.64,134.81,134.58,134.81,899.0,134.64,134.81,134.58,134.81,899.0
2017-05-12 14:40:00,134.64,134.89,134.64,134.89,775.0,134.64,134.89,134.64,134.89,775.0
2017-05-12 14:50:00,134.97,134.97,134.84,134.84,400.0,134.97,134.97,134.84,134.84,400.0
2017-05-12 15:00:00,134.8,134.9,134.74,134.75,700.0,134.8,134.9,134.74,134.75,700.0
2017-05-12 15:10:00,134.81,134.88,134.79,134.88,1400.0,134.81,134.88,134.79,134.88,1400.0
2017-05-12 15:20:00,134.8,134.8,134.68,134.68,500.0,134.8,134.8,134.68,134.68,500.0
2017-05-12 15:30:00,134.66,134.75,134.51,134.75,1162.0,134.66,134.75,134.51,134.75,1162.0
2017-05-12 15:40:00,134.89,134.98,134.77,134.77,1753.0,134.89,134.98,134.77,134.77,1753.0
2017-05-12 15:50:00,134.8,134.94,134.69,134.91,4484.0,134.8,134.94,134.69,134.91,4484.0
2017-05-15 09:30:00,135.0,135.0,135.0,135.0,940.0,135.0,135.0,135.0,135.0,940.0
2017-05-15 09:40:00,135.05,135.51,135.05,135.5,1200.0,135.05,135.51,135.05,135.5,1200.0
2017-05-15 09:50:00,135.54,135.74,135.48,135.73,745.0,135.54,135.74,135.48,135.73,745.0
2017-05-15 10:00:00,135.73,135.73,135.38,135.67,800.0,135.73,135.73,135.38,135.67,800.0
2017-05-15 10:10:00,135.67,135.67,135.35,135.35,1175.0,135.67,135.67,135.35,135.35,1175.0
2017-05-15 10:20:00,135.24,135.24,135.0,135.05,938.0,135.24,135.24,135.0,135.05,938.0
2017-05-15 10:30:00,135.12,135.12,135.03,135.03,700.0,135.12,135.12,135.03,135.03,700.0
2017-05-15 10:40:00,135.11,135.31,135.11,135.3,1600.0,135.11,135.31,135.11,135.3,1600.0
2017-05-15 10:50:00,135.3,135.49,135.3,135.43,1400.0,135.3,135.49,135.3,135.43,1400.0
2017-05-15 11:00:00,135.66,135.69,135.55,135.59,600.0,135.66,135.69,135.55,135.59,600.0
2017-05-15 11:10:00,135.59,135.59,135.47,135.48,400.0,135.59,135.59,135.47,135.48,400.0
2017-05-15 11:20:00,135.48,135.5,135.37,135.5,800.0,135.48,135.5,135.37,135.5,800.0
2017-05-15 11:30:00,135.56,135.65,135.5,135.5,2914.0,135.56,135.65,135.5,135.5,2914.0
2017-05-15 11:40:00,135.47,135.6,135.19,135.49,2761.0,135.47,135.6,135.19,135.49,2761.0
2017-05-15 11:50:00,135.5,135.68,135.5,135.62,400.0,135.5,135.68,135.5,135.62,400.0
2017-05-15 12:00:00,135.6,135.79,135.6,135.79,1775.0,135.6,135.79,135.6,135.79,1775.0
2017-05-15 12:10:00,135.79,135.81,135.53,135.55,2000.0,135.79,135.81,135.53,135.55,2000.0
2017-05-15 12:20:00,135.5,135.5,135.49,135.49,200.0,135.5,135.5,135.49,135.49,200.0
2017-05-15 12:30:00,135.54,135.54,135.49,135.51,700.0,135.54,135.54,135.49,135.51,700.0
2017-05-15 12:40:00,135.51,135.57,135.51,135.57,700.0,135.51,135.57,135.51,135.57,700.0
2017-05-15 12:50:00,135.57,135.57,135.52,135.52,600.0,135.57,135.57,135.52,135.52,600.0
2017-05-15 13:00:00,135.52,135.52,135.42,135.42,400.0,135.52,135.52,135.42,135.42,400.0
2017-05-15 13:10:00,135.57,135.6,135.57,135.59,559.0,135.57,135.6,135.57,135.59,559.0
2017-05-15 13:20:00,135.59,135.59,135.46,135.46,200.0,135.59,135.59,135.46,135.46,200.0
2017-05-15 13:30:00,135.63,135.69,135.55,135.61,1558.0,135.63,135.69,135.55,135.61,1558.0
2017-05-15 13:40:00,135.61,135.61,135.61,135.61,0.0,135.61,135.61,135.61,135.61,0.0
2017-05-15 13:50:00,135.77,135.82,135.77,135.82,997.0,135.77,135.82,135.77,135.82,997.0
2017-05-15 14:00:00,135.77,135.77,135.7,135.7,600.0,135.77,135.77,135.7,135.7,600.0
2017-05-15 14:10:00,135.7,135.71,135.63,135.69,1300.0,135.7,135.71,135.63,135.69,1300.0
2017-05-15 14:20:00,135.7,135.74,135.38,135.43,2596.0,135.7,135.74,135.38,135.43,2596.0
2017-05-15 14:30:00,135.41,135.53,135.41,135.53,700.0,135.41,135.53,135.41,135.53,700.0
2017-05-15 14:40:00,135.56,135.7,135.56,135.56,1949.0,135.56,135.7,135.56,135.56,1949.0
2017-05-15 14:50:00,135.61,135.61,135.61,135.61,100.0,135.61,135.61,135.61,135.61,100.0
2017-05-15 15:00:00,135.62,135.65,135.6,135.6,2034.0,135.62,135.65,135.6,135.6,2034.0
2017-05-15 15:10:00,135.64,135.64,135.36,135.37,1262.0,135.64,135.64,135.36,135.37,1262.0
2017-05-15 15:20:00,135.45,135.47,135.38,135.47,900.0,135.45,135.47,135.38,135.47,900.0
2017-05-15 15:30:00,135.39,135.43,135.3,135.3,1399.0,135.39,135.43,135.3,135.3,1399.0
2017-05-15 15:40:00,135.38,135.47,135.27,135.42,2759.0,135.38,135.47,135.27,135.42,2759.0
2017-05-15 15:50:00,135.41,135.65,135.41,135.51,7602.0,135.41,135.65,135.41,135.51,7602.0
2017-05-16 09:30:00,136.04,136.04,135.46,135.71,2256.0,136.04,136.04,135.46,135.71,2256.0
2017-05-16 09:40:00,135.69,135.69,135.69,135.69,100.0,135.69,135.69,135.69,135.69,100.0
2017-05-16 09:50:00,135.69,135.69,135.69,135.69,0.0,135.69,135.69,135.69,135.69,0.0
2017-05-16 10:00:00,135.92,135.92,135.68,135.89,605.0,135.92,135.92,135.68,135.89,605.0
2017-05-16 10:10:00,136.22,136.22,135.99,135.99,1200.0,136.22,136.22,135.99,135.99,1200.0
2017-05-16 10:20:00,135.97,135.97,135.73,135.73,1000.0,135.97,135.97,135.73,135.73,1000.0
2017-05-16 10:30:00,135.58,135.64,135.58,135.64,200.0,135.58,135.64,135.58,135.64,200.0
2017-05-16 10:40:00,135.5,135.5,135.43,135.47,900.0,135.5,135.5,135.43,135.47,900.0
2017-05-16 10:50:00,135.34,135.35,135.34,135.34,100.0,135.34,135.35,135.34,135.34,100.0
2017-05-16 11:00:00,135.55,135.55,135.36,135.36,200.0,135.55,135.55,135.36,135.36,200.0
2017-05-16 11:10:00,135.73,135.73,135.73,135.73,100.0,135.73,135.73,135.73,135.73,100.0
2017-05-16 11:20:00,135.66,135.66,135.65,135.66,200.0,135.66,135.66,135.65,135.66,200.0
2017-05-16 11:30:00,135.68,135.76,135.59,135.59,1769.0,135.68,135.76,135.59,135.59,1769.0
2017-05-16 11:40:00,135.76,135.76,135.66,135.67,300.0,135.76,135.76,135.66,135.67,300.0
2017-05-16 11:50:00,135.72,135.72,135.72,135.72,200.0,135.72,135.72,135.72,135.72,200.0
2017-05-16 12:00:00,135.77,135.77,135.69,135.69,700.0,135.77,135.77,135.69,135.69,700.0
2017-05-16 12:10:00,135.73,135.73,135.73,135.73,100.0,135.73,135.73,135.73,135.73,100.0
2017-05-16 12:20:00,135.75,135.75,135.69,135.72,902.0,135.75,135.75,135.69,135.72,902.0
2017-05-16 12:30:00,135.62,135.62,135.48,135.48,1200.0,135.62,135.62,135.48,135.48,1200.0
2017-05-16 12:40:00,135.37,135.49,135.37,135.42,600.0,135.37,135.49,135.37,135.42,600.0
2017-05-16 12:50:00,135.51,135.51,135.44,135.48,1300.0,135.51,135.51,135.44,135.48,1300.0
2017-05-16 13:00:00,135.45,135.45,135.45,135.45,300.0,135.45,135.45,135.45,135.45,300.0
2017-05-16 13:10:00,135.46,135.46,135.4,135.46,600.0,135.46,135.46,135.4,135.46,600.0
2017-05-16 13:20:00,135.39,135.39,135.28,135.28,500.0,135.39,135.39,135.28,135.28,500.0
2017-05-16 13:30:00,135.36,135.36,135.31,135.34,900.0,135.36,135.36,135.31,135.34,900.0
2017-05-16 13:40:00,135.15,135.44,135.15,135.26,2300.0,135.15,135.44,135.15,135.26,2300.0
2017-05-16 13:50:00,135.4,135.4,135.4,135.4,100.0,135.4,135.4,135.4,135.4,100.0
2017-05-16 14:00:00,135.26,135.44,135.26,135.44,890.0,135.26,135.44,135.26,135.44,890.0
2017-05-16 14:10:00,135.45,135.59,135.36,135.59,2798.0,135.45,135.59,135.36,135.59,2798.0
2017-05-16 14:20:00,135.59,135.59,135.47,135.49,700.0,135.59,135.59,135.47,135.49,700.0
2017-05-16 14:30:00,135.48,135.68,135.48,135.53,1294.0,135.48,135.68,135.48,135.53,1294.0
2017-05-16 14:40:00,135.65,135.74,135.63,135.63,700.0,135.65,135.74,135.63,135.63,700.0
2017-05-16 14:50:00,135.56,135.86,135.56,135.73,2000.0,135.56,135.86,135.56,135.73,2000.0
2017-05-16 15:00:00,135.61,135.66,135.57,135.66,500.0,135.61,135.66,135.57,135.66,500.0
2017-05-16 15:10:00,135.58,135.63,135.5,135.59,3400.0,135.58,135.63,135.5,135.59,3400.0
2017-05-16 15:20:00,135.67,135.67,135.53,135.56,1400.0,135.67,135.67,135.53,135.56,1400.0
2017-05-16 15:30:00,135.58,135.73,135.54,135.69,3107.0,135.58,135.73,135.54,135.69,3107.0
2017-05-16 15:40:00,135.73,135.84,135.73,135.77,3000.0,135.73,135.84,135.73,135.77,3000.0
2017-05-16 15:50:00,135.73,135.87,135.71,135.77,7899.0,135.73,135.87,135.71,135.77,7899.0
2017-05-17 09:30:00,133.68,136.34,133.68,134.92,4458.0,133.68,136.34,133.68,134.92,4458.0
2017-05-17 09:40:00,134.84,134.84,133.92,133.92,1400.0,134.84,134.84,133.92,133.92,1400.0
2017-05-17 09:50:00,134.46,134.46,134.38,134.38,500.0,134.46,134.46,134.38,134.38,500.0
2017-05-17 10:00:00,134.47,134.65,134.2,134.64,2280.0,134.47,134.65,134.2,134.64,2280.0
2017-05-17 10:10:00,134.61,134.81,134.33,134.81,2231.0,134.61,134.81,134.33,134.81,2231.0
2017-05-17 10:20:00,134.84,134.97,134.48,134.96,2010.0,134.84,134.97,134.48,134.96,2010.0
2017-05-17 10:30:00,134.75,134.75,134.42,134.42,900.0,134.75,134.75,134.42,134.42,900.0
2017-05-17 10:40:00,134.42,134.42,134.42,134.42,0.0,134.42,134.42,134.42,134.42,0.0
2017-05-17 10:50:00,134.17,134.17,133.96,133.96,1200.0,134.17,134.17,133.96,133.96,1200.0
2017-05-17 11:00:00,133.97,134.22,133.63,133.63,1310.0,133.97,134.22,133.63,133.63,1310.0
2017-05-17 11:10:00,133.69,133.9,133.69,133.9,676.0,133.69,133.9,133.69,133.9,676.0
2017-05-17 11:20:00,133.97,133.98,133.97,133.97,100.0,133.97,133.98,133.97,133.97,100.0
2017-05-17 11:30:00,133.72,133.78,133.62,133.78,1900.0,133.72,133.78,133.62,133.78,1900.0
2017-05-17 11:40:00,133.76,133.91,133.55,133.58,2147.0,133.76,133.91,133.55,133.58,2147.0
2017-05-17 11:50:00,133.74,133.74,133.6,133.6,499.0,133.74,133.74,133.6,133.6,499.0
2017-05-17 12:00:00,133.84,133.89,133.69,133.69,2300.0,133.84,133.89,133.69,133.69,2300.0
2017-05-17 12:10:00,133.67,133.75,133.25,133.25,1400.0,133.67,133.75,133.25,133.25,1400.0
2017-05-17 12:20:00,133.26,133.51,133.26,133.47,900.0,133.26,133.51,133.26,133.47,900.0
2017-05-17 12:30:00,133.28,133.52,133.21,133.35,1649.0,133.28,133.52,133.21,133.35,1649.0
2017-05-17 12:40:00,133.57,133.86,133.47,133.81,1803.0,133.57,133.86,133.47,133.81,1803.0
2017-05-17 12:50:00,133.66,133.79,133.47,133.79,630.0,133.66,133.79,133.47,133.79,630.0
2017-05-17 13:00:00,133.67,133.77,133.5,133.5,700.0,133.67,133.77,133.5,133.5,700.0
2017-05-17 13:10:00,133.5,133.62,133.37,133.37,1100.0,133.5,133.62,133.37,133.37,1100.0
2017-05-17 13:20:00,133.32,133.32,133.32,133.32,300.0,133.32,133.32,133.32,133.32,300.0
2017-05-17 13:30:00,133.29,133.48,133.29,133.41,1400.0,133.29,133.48,133.29,133.41,1400.0
2017-05-17 13:40:00,133.36,133.42,133.28,133.42,700.0,133.36,133.42,133.28,133.42,700.0
2017-05-17 13:50:00,133.34,133.37,133.27,133.27,800.0,133.34,133.37,133.27,133.27,800.0
2017-05-17 14:00:00,133.23,133.32,133.19,133.19,1000.0,133.23,133.32,133.19,133.19,1000.0
2017-05-17 14:10:00,133.2,133.2,132.87,132.94,1500.0,133.2,133.2,132.87,132.94,1500.0
2017-05-17 14:20:00,132.81,133.01,132.77,132.8,2678.0,132.81,133.01,132.77,132.8,2678.0
2017-05-17 14:30:00,132.81,132.81,132.65,132.65,1000.0,132.81,132.81,132.65,132.65,1000.0
2017-05-17 14:40:00,132.61,132.62,132.47,132.47,600.0,132.61,132.62,132.47,132.47,600.0
2017-05-17 14:50:00,132.55,132.84,132.55,132.84,1979.0,132.55,132.84,132.55,132.84,1979.0
2017-05-17 15:00:00,132.76,133.0,132.66,132.84,7580.0,132.76,133.0,132.66,132.84,7580.0
2017-05-17 15:10:00,132.79,132.87,132.65,132.87,2800.0,132.79,132.87,132.65,132.87,2800.0
2017-05-17 15:20:00,132.87,132.95,132.56,132.56,5197.0,132.87,132.95,132.56,132.56,5197.0
2017-05-17 15:30:00,132.61,132.85,132.61,132.81,1600.0,132.61,132.85,132.61,132.81,1600.0
2017-05-17 15:40:00,132.79,132.85,132.19,132.28,4290.0,132.79,132.85,132.19,132.28,4290.0
2017-05-17 15:50:00,132.17,132.44,132.15,132.16,14820.0,132.17,132.44,132.15,132.16,14820.0
2017-05-18 09:30:00,131.69,131.93,131.37,131.37,882.0,131.69,131.93,131.37,131.37,882.0
2017-05-18 09:40:00,131.5,132.08,131.5,131.72,1172.0,131.5,132.08,131.5,131.72,1172.0
2017-05-18 09:50:00,131.61,132.23,131.61,131.89,1797.0,131.61,132.23,131.61,131.89,1797.0
2017-05-18 10:00:00,132.52,132.84,132.33,132.48,2700.0,132.52,132.84,132.33,132.48,2700.0
2017-05-18 10:10:00,132.82,133.01,132.43,132.65,900.0,132.82,133.01,132.43,132.65,900.0
2017-05-18 10:20:00,132.64,132.98,132.48,132.92,1700.0,132.64,132.98,132.48,132.92,1700.0
2017-05-18 10:30:00,132.92,133.13,132.89,133.03,1600.0,132.92,133.13,132.89,133.03,1600.0
2017-05-18 10:40:00,132.92,133.12,132.84,133.12,2400.0,132.92,133.12,132.84,133.12,2400.0
2017-05-18 10:50:00,133.04,133.04,132.8,132.96,1431.0,133.04,133.04,132.8,132.96,1431.0
2017-05-18 11:00:00,133.08,133.45,132.96,133.45,700.0,133.08,133.45,132.96,133.45,700.0
2017-05-18 11:10:00,133.43,133.65,133.36,133.62,2400.0,133.43,133.65,133.36,133.62,2400.0
2017-05-18 11:20:00,133.67,133.89,133.67,133.76,700.0,133.67,133.89,133.67,133.76,700.0
2017-05-18 11:30:00,133.78,133.88,133.08,133.28,1735.0,133.78,133.88,133.08,133.28,1735.0
2017-05-18 11:40:00,133.14,133.17,132.31,132.89,1700.0,133.14,133.17,132.31,132.89,1700.0
2017-05-18 11:50:00,132.96,132.97,132.47,132.54,1300.0,132.96,132.97,132.47,132.54,1300.0
2017-05-18 12:00:00,132.55,132.55,132.22,132.25,1400.0,132.55,132.55,132.22,132.25,1400.0
2017-05-18 12:10:00,132.3,132.38,132.18,132.36,1000.0,132.3,132.38,132.18,132.36,1000.0
2017-05-18 12:20:00,132.27,132.4,132.13,132.28,1200.0,132.27,132.4,132.13,132.28,1200.0
2017-05-18 12:30:00,132.26,132.26,131.83,131.84,1000.0,132.26,132.26,131.83,131.84,1000.0
2017-05-18 12:40:00,132.08,132.08,131.87,131.88,800.0,132.08,132.08,131.87,131.88,800.0
2017-05-18 12:50:00,132.13,132.13,131.86,131.89,600.0,132.13,132.13,131.86,131.89,600.0
2017-05-18 13:00:00,131.86,132.17,131.86,131.92,1135.0,131.86,132.17,131.86,131.92,1135.0
2017-05-18 13:10:00,131.93,131.93,131.86,131.87,1100.0,131.93,131.93,131.86,131.87,1100.0
2017-05-18 13:20:00,131.86,132.08,131.86,132.08,2281.0,131.86,132.08,131.86,132.08,2281.0
2017-05-18 13:30:00,132.28,132.38,132.18,132.3,1200.0,132.28,132.38,132.18,132.3,1200.0
2017-05-18 13:40:00,132.27,132.35,132.25,132.25,1118.0,132.27,132.35,132.25,132.25,1118.0
2017-05-18 13:50:00,132.17,132.44,132.17,132.22,1901.0,132.17,132.44,132.17,132.22,1901.0
2017-05-18 14:00:00,132.22,132.54,132.22,132.54,1361.0,132.22,132.54,132.22,132.54,1361.0
2017-05-18 14:10:00,132.44,132.44,132.1,132.17,2098.0,132.44,132.44,132.1,132.17,2098.0
2017-05-18 14:20:00,132.17,132.17,131.97,131.98,1625.0,132.17,132.17,131.97,131.98,1625.0
2017-05-18 14:30:00,132.19,132.43,132.05,132.18,1500.0,132.19,132.43,132.05,132.18,1500.0
2017-05-18 14:40:00,132.05,132.16,131.94,131.94,1200.0,132.05,132.16,131.94,131.94,1200.0
2017-05-18 14:50:00,132.09,132.09,132.01,132.01,400.0,132.09,132.09,132.01,132.01,400.0
2017-05-18 15:00:00,132.0,132.12,131.96,131.96,1496.0,132.0,132.12,131.96,131.96,1496.0
2017-05-18 15:10:00,132.09,132.12,132.05,132.05,1196.0,132.09,132.12,132.05,132.05,1196.0
2017-05-18 15:20:00,132.06,132.06,131.75,131.8,3053.0,132.06,132.06,131.75,131.8,3053.0
2017-05-18 15:30:00,131.85,131.89,131.78,131.82,1750.0,131.85,131.89,131.78,131.82,1750.0
2017-05-18 15:40:00,131.88,132.07,131.74,131.95,5100.0,131.88,132.07,131.74,131.95,5100.0
2017-05-18 15:50:00,131.99,132.14,131.49,131.53,15604.0,131.99,132.14,131.49,131.53,15604.0
2017-05-19 09:30:00,131.99,133.11,131.99,132.83,6080.0,131.99,133.11,131.99,132.83,6080.0
2017-05-19 09:40:00,132.96,132.96,132.24,132.4,1789.0,132.96,132.96,132.24,132.4,1789.0
2017-05-19 09:50:00,132.51,132.51,132.39,132.41,1450.0,132.51,132.51,132.39,132.41,1450.0
2017-05-19 10:00:00,132.41,132.63,131.94,131.97,2370.0,132.41,132.63,131.94,131.97,2370.0
2017-05-19 10:10:00,132.29,132.44,132.03,132.34,1023.0,132.29,132.44,132.03,132.34,1023.0
2017-05-19 10:20:00,132.29,132.79,132.29,132.67,600.0,132.29,132.79,132.29,132.67,600.0
2017-05-19 10:30:00,132.83,132.91,132.78,132.91,700.0,132.83,132.91,132.78,132.91,700.0
2017-05-19 10:40:00,132.62,132.73,132.58,132.73,600.0,132.62,132.73,132.58,132.73,600.0
2017-05-19 10:50:00,132.73,132.73,132.7,132.72,300.0,132.73,132.73,132.7,132.72,300.0
2017-05-19 11:00:00,132.72,132.8,132.61,132.65,1006.0,132.72,132.8,132.61,132.65,1006.0
2017-05-19 11:10:00,132.67,132.78,132.64,132.64,1100.0,132.67,132.78,132.64,132.64,1100.0
2017-05-19 11:20:00,132.64,133.25,132.52,133.25,1881.0,132.64,133.25,132.52,133.25,1881.0
2017-05-19 11:30:00,133.11,133.14,132.85,132.85,1100.0,133.11,133.14,132.85,132.85,1100.0
2017-05-19 11:40:00,132.95,132.99,132.93,132.96,1520.0,132.95,132.99,132.93,132.96,1520.0
2017-05-19 11:50:00,132.96,132.99,132.83,132.99,2700.0,132.96,132.99,132.83,132.99,2700.0
2017-05-19 12:00:00,133.04,133.09,133.02,133.04,700.0,133.04,133.09,133.02,133.04,700.0
2017-05-19 12:10:00,133.05,133.08,132.99,132.99,800.0,133.05,133.08,132.99,132.99,800.0
2017-05-19 12:20:00,133.06,133.14,133.0,133.12,500.0,133.06,133.14,133.0,133.12,500.0
2017-05-19 12:30:00,133.11,133.11,133.11,133.11,100.0,133.11,133.11,133.11,133.11,100.0
2017-05-19 12:40:00,133.11,133.28,132.89,133.28,1412.0,133.11,133.28,132.89,133.28,1412.0
2017-05-19 12:50:00,133.37,133.37,133.17,133.17,500.0,133.37,133.37,133.17,133.17,500.0
2017-05-19 13:00:00,133.35,133.35,133.31,133.33,800.0,133.35,133.35,133.31,133.33,800.0
2017-05-19 13:10:00,133.29,133.36,133.29,133.36,500.0,133.29,133.36,133.29,133.36,500.0
2017-05-19 13:20:00,133.37,133.45,133.36,133.45,600.0,133.37,133.45,133.36,133.45,600.0
2017-05-19 13:30:00,133.47,133.58,133.43,133.47,2000.0,133.47,133.58,133.43,133.47,2000.0
2017-05-19 13:40:00,133.39,133.39,133.15,133.29,2878.0,133.39,133.39,133.15,133.29,2878.0
2017-05-19 13:50:00,133.29,133.31,133.19,133.19,1800.0,133.29,133.31,133.19,133.19,1800.0
2017-05-19 14:00:00,133.13,133.27,132.82,133.13,3700.0,133.13,133.27,132.82,133.13,3700.0
2017-05-19 14:10:00,132.93,133.14,132.88,133.14,700.0,132.93,133.14,132.88,133.14,700.0
2017-05-19 14:20:00,133.38,133.45,133.25,133.29,2100.0,133.38,133.45,133.25,133.29,2100.0
2017-05-19 14:30:00,133.5,133.74,133.5,133.69,1400.0,133.5,133.74,133.5,133.69,1400.0
2017-05-19 14:40:00,133.76,133.94,133.76,133.81,800.0,133.76,133.94,133.76,133.81,800.0
2017-05-19 14:50:00,133.92,133.95,133.79,133.86,1100.0,133.92,133.95,133.79,133.86,1100.0
2017-05-19 15:00:00,133.78,133.86,133.76,133.76,1300.0,133.78,133.86,133.76,133.76,1300.0
2017-05-19 15:10:00,133.55,133.55,133.24,133.24,1300.0,133.55,133.55,133.24,133.24,1300.0
2017-05-19 15:20:00,133.34,133.41,133.2,133.2,2457.0,133.34,133.41,133.2,133.2,2457.0
2017-05-19 15:30:00,133.09,133.35,133.09,133.35,2200.0,133.09,133.35,133.09,133.35,2200.0
2017-05-19 15:40:00,133.36,133.36,133.11,133.3,3655.0,133.36,133.36,133.11,133.3,3655.0
2017-05-19 15:50:00,133.24,133.33,133.12,133.18,10894.0,133.24,133.33,133.12,133.18,10894.0
2017-05-22 09:30:00,133.12,133.25,133.0,133.17,6679.0,133.12,133.25,133.0,133.17,6679.0
2017-05-22 09:40:00,133.25,133.65,133.16,133.63,3480.0,133.25,133.65,133.16,133.63,3480.0
2017-05-22 09:50:00,133.68,133.95,133.62,133.75,1600.0,133.68,133.95,133.62,133.75,1600.0
2017-05-22 10:00:00,133.61,133.98,132.94,133.1,48400.0,133.61,133.98,132.94,133.1,48400.0
2017-05-22 10:10:00,133.1,133.1,132.86,132.86,600.0,133.1,133.1,132.86,132.86,600.0
2017-05-22 10:20:00,133.06,133.1,132.88,132.97,1300.0,133.06,133.1,132.88,132.97,1300.0
2017-05-22 10:30:00,133.1,133.11,132.45,132.52,4300.0,133.1,133.11,132.45,132.52,4300.0
2017-05-22 10:40:00,132.52,132.58,131.99,131.99,2000.0,132.52,132.58,131.99,131.99,2000.0
2017-05-22 10:50:00,132.3,132.46,132.24,132.37,2500.0,132.3,132.46,132.24,132.37,2500.0
2017-05-22 11:00:00,132.5,132.72,132.5,132.58,800.0,132.5,132.72,132.5,132.58,800.0
2017-05-22 11:10:00,132.78,133.11,132.67,133.02,3000.0,132.78,133.11,132.67,133.02,3000.0
2017-05-22 11:20:00,133.1,133.1,132.8,132.8,1200.0,133.1,133.1,132.8,132.8,1200.0
2017-05-22 11:30:00,132.81,133.02,132.81,133.02,900.0,132.81,133.02,132.81,133.02,900.0
2017-05-22 11:40:00,133.02,133.26,132.92,133.14,1800.0,133.02,133.26,132.92,133.14,1800.0
2017-05-22 11:50:00,133.08,133.17,132.93,132.95,1500.0,133.08,133.17,132.93,132.95,1500.0
2017-05-22 12:00:00,132.93,132.93,132.81,132.81,1100.0,132.93,132.93,132.81,132.81,1100.0
2017-05-22 12:10:00,132.93,133.04,132.87,132.89,6600.0,132.93,133.04,132.87,132.89,6600.0
2017-05-22 12:20:00,132.87,132.88,132.66,132.78,3100.0,132.87,132.88,132.66,132.78,3100.0
2017-05-22 12:30:00,132.85,132.85,132.48,132.57,4639.0,132.85,132.85,132.48,132.57,4639.0
2017-05-22 12:40:00,132.88,133.05,132.53,133.02,29800.0,132.88,133.05,132.53,133.02,29800.0
2017-05-22 12:50:00,133.06,133.06,132.93,132.94,2230.0,133.06,133.06,132.93,132.94,2230.0
2017-05-22 13:00:00,132.9,132.9,132.51,132.53,2900.0,132.9,132.9,132.51,132.53,2900.0
2017-05-22 13:10:00,132.62,132.62,132.22,132.23,2727.0,132.62,132.62,132.22,132.23,2727.0
2017-05-22 13:20:00,132.3,132.32,131.21,132.01,6900.0,132.3,132.32,131.21,132.01,6900.0
2017-05-22 13:30:00,132.09,132.21,132.05,132.21,2331.0,132.09,132.21,132.05,132.21,2331.0
2017-05-22 13:40:00,132.13,132.15,132.0,132.11,2200.0,132.13,132.15,132.0,132.11,2200.0
2017-05-22 13:50:00,132.05,132.15,132.05,132.15,814.0,132.05,132.15,132.05,132.15,814.0
2017-05-22 14:00:00,132.27,132.52,132.22,132.44,3567.0,132.27,132.52,132.22,132.44,3567.0
2017-05-22 14:10:00,132.51,132.64,132.5,132.57,3625.0,132.51,132.64,132.5,132.57,3625.0
2017-05-22 14:20:00,132.56,132.56,132.11,132.48,2907.0,132.56,132.56,132.11,132.48,2907.0
2017-05-22 14:30:00,132.49,132.54,132.39,132.45,1908.0,132.49,132.54,132.39,132.45,1908.0
2017-05-22 14:40:00,132.53,132.61,132.43,132.46,1900.0,132.53,132.61,132.43,132.46,1900.0
2017-05-22 14:50:00,132.52,132.6,132.18,132.28,3460.0,132.52,132.6,132.18,132.28,3460.0
2017-05-22 15:00:00,132.29,132.42,132.19,132.26,4800.0,132.29,132.42,132.19,132.26,4800.0
2017-05-22 15:10:00,132.38,132.47,132.14,132.14,3436.0,132.38,132.47,132.14,132.14,3436.0
2017-05-22 15:20:00,132.19,132.19,131.84,131.85,4675.0,132.19,132.19,131.84,131.85,4675.0
2017-05-22 15:30:00,132.07,132.44,132.0,132.3,11886.0,132.07,132.44,132.0,132.3,11886.0
2017-05-22 15:40:00,132.29,132.32,131.84,131.95,12368.0,132.29,132.32,131.84,131.95,12368.0
2017-05-22 15:50:00,132.1,132.33,131.81,131.94,36026.0,132.1,132.33,131.81,131.94,36026.0
2017-05-23 09:30:00,132.48,133.41,131.62,131.62,1391.0,132.48,133.41,131.62,131.62,1391.0
2017-05-23 09:40:00,131.62,131.8,131.48,131.51,3784.0,131.62,131.8,131.48,131.51,3784.0
2017-05-23 09:50:00,131.68,131.68,131.14,131.43,300.0,131.68,131.68,131.14,131.43,300.0
2017-05-23 10:00:00,131.31,131.7,131.3,131.44,3539.0,131.31,131.7,131.3,131.44,3539.0
2017-05-23 10:10:00,131.42,131.46,131.3,131.46,600.0,131.42,131.46,131.3,131.46,600.0
2017-05-23 10:20:00,131.46,131.6,131.44,131.6,10519.0,131.46,131.6,131.44,131.6,10519.0
2017-05-23 10:30:00,131.57,131.57,131.35,131.35,900.0,131.57,131.57,131.35,131.35,900.0
2017-05-23 10:40:00,131.43,131.81,131.35,131.81,14725.0,131.43,131.81,131.35,131.81,14725.0
2017-05-23 10:50:00,132.21,132.21,132.02,132.02,1200.0,132.21,132.21,132.02,132.02,1200.0
2017-05-23 11:00:00,132.22,132.51,132.22,132.31,1500.0,132.22,132.51,132.22,132.31,1500.0
2017-05-23 11:10:00,132.4,132.64,132.4,132.57,900.0,132.4,132.64,132.4,132.57,900.0
2017-05-23 11:20:00,132.69,132.95,132.5,132.53,6212.0,132.69,132.95,132.5,132.53,6212.0
2017-05-23 11:30:00,132.52,132.76,132.26,132.59,13900.0,132.52,132.76,132.26,132.59,13900.0
2017-05-23 11:40:00,132.64,132.9,132.63,132.66,4401.0,132.64,132.9,132.63,132.66,4401.0
2017-05-23 11:50:00,132.68,132.68,132.4,132.47,2100.0,132.68,132.68,132.4,132.47,2100.0
2017-05-23 12:00:00,132.47,132.6,132.35,132.6,800.0,132.47,132.6,132.35,132.6,800.0
2017-05-23 12:10:00,132.73,132.73,132.72,132.72,500.0,132.73,132.73,132.72,132.72,500.0
2017-05-23 12:20:00,132.72,132.72,132.6,132.6,400.0,132.72,132.72,132.6,132.6,400.0
2017-05-23 12:30:00,132.5,132.5,132.42,132.49,901.0,132.5,132.5,132.42,132.49,901.0
2017-05-23 12:40:00,132.55,132.57,132.33,132.38,1000.0,132.55,132.57,132.33,132.38,1000.0
2017-05-23 12:50:00,132.29,132.29,131.94,132.19,1213.0,132.29,132.29,131.94,132.19,1213.0
2017-05-23 13:00:00,132.19,132.4,132.19,132.34,2293.0,132.19,132.4,132.19,132.34,2293.0
2017-05-23 13:10:00,132.52,132.52,132.52,132.52,601.0,132.52,132.52,132.52,132.52,601.0
2017-05-23 13:20:00,132.56,132.56,132.53,132.53,300.0,132.56,132.56,132.53,132.53,300.0
2017-05-23 13:30:00,132.66,132.92,132.6,132.92,1491.0,132.66,132.92,132.6,132.92,1491.0
2017-05-23 13:40:00,132.79,132.79,132.69,132.69,500.0,132.79,132.79,132.69,132.69,500.0
2017-05-23 13:50:00,132.71,132.75,132.51,132.59,1312.0,132.71,132.75,132.51,132.59,1312.0
2017-05-23 14:00:00,132.57,132.63,132.57,132.57,300.0,132.57,132.63,132.57,132.57,300.0
2017-05-23 14:10:00,132.6,132.6,132.48,132.49,1100.0,132.6,132.6,132.48,132.49,1100.0
2017-05-23 14:20:00,132.49,132.49,132.38,132.38,200.0,132.49,132.49,132.38,132.38,200.0
2017-05-23 14:30:00,132.48,132.54,132.43,132.54,1192.0,132.48,132.54,132.43,132.54,1192.0
2017-05-23 14:40:00,132.54,132.64,132.35,132.46,2259.0,132.54,132.64,132.35,132.46,2259.0
2017-05-23 14:50:00,132.69,132.69,132.41,132.41,875.0,132.69,132.69,132.41,132.41,875.0
2017-05-23 15:00:00,132.41,132.57,132.41,132.57,1000.0,132.41,132.57,132.41,132.57,1000.0
2017-05-23 15:10:00,132.42,132.42,132.25,132.25,1300.0,132.42,132.42,132.25,132.25,1300.0
2017-05-23 15:20:00,132.19,132.36,131.99,132.25,1900.0,132.19,132.36,131.99,132.25,1900.0
2017-05-23 15:30:00,132.25,132.33,132.23,132.31,1700.0,132.25,132.33,132.23,132.31,1700.0
2017-05-23 15:40:00,132.31,132.36,132.22,132.24,4038.0,132.31,132.36,132.22,132.24,4038.0
2017-05-23 15:50:00,132.25,132.3,132.14,132.18,20491.0,132.25,132.3,132.14,132.18,20491.0
2017-05-24 09:30:00,132.43,132.95,131.93,131.94,929.0,132.43,132.95,131.93,131.94,929.0
2017-05-24 09:40:00,132.45,132.8,132.38,132.43,13700.0,132.45,132.8,132.38,132.43,13700.0
2017-05-24 09:50:00,132.43,132.93,132.43,132.92,1986.0,132.43,132.93,132.43,132.92,1986.0
2017-05-24 10:00:00,132.92,132.92,132.51,132.52,922.0,132.92,132.92,132.51,132.52,922.0
2017-05-24 10:10:00,132.74,132.9,132.62,132.78,2001.0,132.74,132.9,132.62,132.78,2001.0
2017-05-24 10:20:00,132.86,132.94,132.77,132.94,600.0,132.86,132.94,132.77,132.94,600.0
2017-05-24 10:30:00,132.93,132.93,132.76,132.88,1100.0,132.93,132.93,132.76,132.88,1100.0
2017-05-24 10:40:00,132.88,132.88,132.66,132.66,600.0,132.88,132.88,132.66,132.66,600.0
2017-05-24 10:50:00,132.66,132.66,132.66,132.66,0.0,132.66,132.66,132.66,132.66,0.0
2017-05-24 11:00:00,132.66,132.66,132.66,132.66,0.0,132.66,132.66,132.66,132.66,0.0
2017-05-24 11:10:00,132.8,132.8,132.67,132.76,4000.0,132.8,132.8,132.67,132.76,4000.0
2017-05-24 11:20:00,132.75,132.75,132.0,132.32,8000.0,132.75,132.75,132.0,132.32,8000.0
2017-05-24 11:30:00,132.32,132.7,132.13,132.53,4426.0,132.32,132.7,132.13,132.53,4426.0
2017-05-24 11:40:00,132.53,132.64,132.53,132.53,700.0,132.53,132.64,132.53,132.53,700.0
2017-05-24 11:50:00,132.54,132.64,132.31,132.4,1700.0,132.54,132.64,132.31,132.4,1700.0
2017-05-24 12:00:00,132.4,132.4,132.4,132.4,0.0,132.4,132.4,132.4,132.4,0.0
2017-05-24 12:10:00,132.44,132.65,132.27,132.56,2061.0,132.44,132.65,132.27,132.56,2061.0
2017-05-24 12:20:00,132.61,132.61,132.52,132.53,800.0,132.61,132.61,132.52,132.53,800.0
2017-05-24 12:30:00,132.4,132.52,132.4,132.5,700.0,132.4,132.52,132.4,132.5,700.0
2017-05-24 12:40:00,132.51,132.51,132.3,132.3,500.0,132.51,132.51,132.3,132.3,500.0
2017-05-24 12:50:00,132.4,132.75,132.38,132.73,1163.0,132.4,132.75,132.38,132.73,1163.0
2017-05-24 13:00:00,132.64,132.72,132.53,132.61,1100.0,132.64,132.72,132.53,132.61,1100.0
2017-05-24 13:10:00,132.58,132.58,132.04,132.04,1800.0,132.58,132.58,132.04,132.04,1800.0
2017-05-24 13:20:00,132.17,132.2,132.03,132.2,800.0,132.17,132.2,132.03,132.2,800.0
2017-05-24 13:30:00,132.0,132.27,132.0,132.01,3766.0,132.0,132.27,132.0,132.01,3766.0
2017-05-24 13:40:00,132.08,132.1,131.95,131.95,1705.0,132.08,132.1,131.95,131.95,1705.0
2017-05-24 13:50:00,132.0,132.1,131.9,131.95,4595.0,132.0,132.1,131.9,131.95,4595.0
2017-05-24 14:00:00,132.0,132.01,131.96,132.0,1100.0,132.0,132.01,131.96,132.0,1100.0
2017-05-24 14:10:00,132.11,132.36,132.04,132.25,10462.0,132.11,132.36,132.04,132.25,10462.0
2017-05-24 14:20:00,132.25,132.29,132.15,132.16,1300.0,132.25,132.29,132.15,132.16,1300.0
2017-05-24 14:30:00,132.15,132.18,132.1,132.1,3700.0,132.15,132.18,132.1,132.1,3700.0
2017-05-24 14:40:00,132.1,132.17,132.09,132.11,2200.0,132.1,132.17,132.09,132.11,2200.0
2017-05-24 14:50:00,132.06,132.07,131.98,131.98,3200.0,132.06,132.07,131.98,131.98,3200.0
2017-05-24 15:00:00,132.02,132.08,131.95,132.0,1700.0,132.02,132.08,131.95,132.0,1700.0
2017-05-24 15:10:00,132.0,132.08,131.99,132.01,17227.0,132.0,132.08,131.99,132.01,17227.0
2017-05-24 15:20:00,132.0,132.57,132.0,132.57,2200.0,132.0,132.57,132.0,132.57,2200.0
2017-05-24 15:30:00,132.59,133.09,132.59,132.98,3000.0,132.59,133.09,132.59,132.98,3000.0
2017-05-24 15:40:00,133.14,133.19,133.02,133.03,3174.0,133.14,133.19,133.02,133.03,3174.0
2017-05-24 15:50:00,133.04,133.16,132.83,132.9,13779.0,133.04,133.16,132.83,132.9,13779.0
2017-05-25 09:30:00,133.55,133.99,133.55,133.8,1095.0,133.55,133.99,133.55,133.8,1095.0
2017-05-25 09:40:00,133.49,134.16,133.49,133.9,4618.0,133.49,134.16,133.49,133.9,4618.0
2017-05-25 09:50:00,133.89,133.9,133.89,133.9,400.0,133.89,133.9,133.89,133.9,400.0
2017-05-25 10:00:00,133.9,133.9,133.76,133.77,300.0,133.9,133.9,133.76,133.77,300.0
2017-05-25 10:10:00,133.78,133.81,133.78,133.81,300.0,133.78,133.81,133.78,133.81,300.0
2017-05-25 10:20:00,133.99,134.03,133.91,134.03,2225.0,133.99,134.03,133.91,134.03,2225.0
2017-05-25 10:30:00,134.09,134.1,133.7,133.71,2973.0,134.09,134.1,133.7,133.71,2973.0
2017-05-25 10:40:00,133.71,133.71,133.71,133.71,0.0,133.71,133.71,133.71,133.71,0.0
2017-05-25 10:50:00,133.92,133.92,133.89,133.89,800.0,133.92,133.92,133.89,133.89,800.0
2017-05-25 11:00:00,133.89,133.95,133.87,133.87,1200.0,133.89,133.95,133.87,133.87,1200.0
2017-05-25 11:10:00,133.97,134.01,133.87,133.89,1300.0,133.97,134.01,133.87,133.89,1300.0
2017-05-25 11:20:00,133.88,133.88,133.83,133.83,500.0,133.88,133.88,133.83,133.83,500.0
2017-05-25 11:30:00,133.74,133.74,133.71,133.71,500.0,133.74,133.74,133.71,133.71,500.0
2017-05-25 11:40:00,133.57,133.76,133.57,133.69,500.0,133.57,133.76,133.57,133.69,500.0
2017-05-25 11:50:00,133.55,133.7,133.55,133.7,1602.0,133.55,133.7,133.55,133.7,1602.0
2017-05-25 12:00:00,133.7,133.7,133.55,133.58,918.0,133.7,133.7,133.55,133.58,918.0
2017-05-25 12:10:00,133.6,133.74,133.6,133.69,1000.0,133.6,133.74,133.6,133.69,1000.0
2017-05-25 12:20:00,133.69,133.69,133.57,133.58,400.0,133.69,133.69,133.57,133.58,400.0
2017-05-25 12:30:00,133.64,133.64,133.44,133.44,1100.0,133.64,133.64,133.44,133.44,1100.0
2017-05-25 12:40:00,133.65,133.9,133.62,133.62,28897.0,133.65,133.9,133.62,133.62,28897.0
2017-05-25 12:50:00,133.64,133.89,133.47,133.47,3075.0,133.64,133.89,133.47,133.47,3075.0
2017-05-25 13:00:00,133.47,133.47,133.47,133.47,0.0,133.47,133.47,133.47,133.47,0.0
2017-05-25 13:10:00,133.49,133.78,133.48,133.63,900.0,133.49,133.78,133.48,133.63,900.0
2017-05-25 13:20:00,133.67,133.78,133.67,133.72,600.0,133.67,133.78,133.67,133.72,600.0
2017-05-25 13:30:00,133.73,133.73,133.63,133.63,700.0,133.73,133.73,133.63,133.63,700.0
2017-05-25 13:40:00,133.63,133.92,133.56,133.56,500.0,133.63,133.92,133.56,133.56,500.0
2017-05-25 13:50:00,133.59,133.74,133.59,133.74,857.0,133.59,133.74,133.59,133.74,857.0
2017-05-25 14:00:00,133.64,133.64,133.56,133.56,600.0,133.64,133.64,133.56,133.56,600.0
2017-05-25 14:10:00,133.55,133.56,133.53,133.55,631.0,133.55,133.56,133.53,133.55,631.0
2017-05-25 14:20:00,133.66,133.72,133.56,133.72,500.0,133.66,133.72,133.56,133.72,500.0
2017-05-25 14:30:00,133.77,133.77,133.72,133.77,800.0,133.77,133.77,133.72,133.77,800.0
2017-05-25 14:40:00,133.8,133.84,133.79,133.84,800.0,133.8,133.84,133.79,133.84,800.0
2017-05-25 14:50:00,133.84,133.84,133.84,133.84,100.0,133.84,133.84,133.84,133.84,100.0
2017-05-25 15:00:00,133.85,133.85,133.8,133.8,800.0,133.85,133.85,133.8,133.8,800.0
2017-05-25 15:10:00,133.75,133.76,133.63,133.63,700.0,133.75,133.76,133.63,133.63,700.0
2017-05-25 15:20:00,133.71,133.73,133.32,133.35,2200.0,133.71,133.73,133.32,133.35,2200.0
2017-05-25 15:30:00,133.44,133.54,133.2,133.32,2505.0,133.44,133.54,133.2,133.32,2505.0
2017-05-25 15:40:00,133.38,133.52,133.3,133.34,6430.0,133.38,133.52,133.3,133.34,6430.0
2017-05-25 15:50:00,133.24,133.33,132.92,132.95,30092.0,133.24,133.33,132.92,132.95,30092.0
2017-05-26 09:30:00,133.07,133.91,132.83,132.83,1784.0,133.07,133.91,132.83,132.83,1784.0
2017-05-26 09:40:00,132.9,132.91,132.21,132.34,1900.0,132.9,132.91,132.21,132.34,1900.0
2017-05-26 09:50:00,132.38,132.42,132.2,132.22,8700.0,132.38,132.42,132.2,132.22,8700.0
2017-05-26 10:00:00,132.23,132.29,131.61,131.61,3400.0,132.23,132.29,131.61,131.61,3400.0
2017-05-26 10:10:00,131.8,132.93,131.64,132.42,25600.0,131.8,132.93,131.64,132.42,25600.0
2017-05-26 10:20:00,132.52,132.93,132.52,132.72,900.0,132.52,132.93,132.52,132.72,900.0
2017-05-26 10:30:00,133.0,133.03,132.97,132.97,2200.0,133.0,133.03,132.97,132.97,2200.0
2017-05-26 10:40:00,133.18,133.18,133.16,133.17,1200.0,133.18,133.18,133.16,133.17,1200.0
2017-05-26 10:50:00,133.2,133.33,133.02,133.05,3300.0,133.2,133.33,133.02,133.05,3300.0
2017-05-26 11:00:00,133.12,133.14,132.87,132.87,1800.0,133.12,133.14,132.87,132.87,1800.0
2017-05-26 11:10:00,132.87,132.87,132.87,132.87,300.0,132.87,132.87,132.87,132.87,300.0
2017-05-26 11:20:00,132.81,132.81,132.62,132.65,2200.0,132.81,132.81,132.62,132.65,2200.0
2017-05-26 11:30:00,132.7,132.76,132.6,132.6,1500.0,132.7,132.76,132.6,132.6,1500.0
2017-05-26 11:40:00,132.63,132.63,132.27,132.27,1900.0,132.63,132.63,132.27,132.27,1900.0
2017-05-26 11:50:00,132.29,132.99,131.97,132.99,22387.0,132.29,132.99,131.97,132.99,22387.0
2017-05-26 12:00:00,133.06,133.5,132.95,133.5,2900.0,133.06,133.5,132.95,133.5,2900.0
2017-05-26 12:10:00,133.5,133.74,133.5,133.74,1170.0,133.5,133.74,133.5,133.74,1170.0
2017-05-26 12:20:00,133.73,133.85,133.62,133.71,1050.0,133.73,133.85,133.62,133.71,1050.0
2017-05-26 12:30:00,133.89,133.9,133.89,133.89,400.0,133.89,133.9,133.89,133.89,400.0
2017-05-26 12:40:00,133.92,134.05,133.92,134.05,689.0,133.92,134.05,133.92,134.05,689.0
2017-05-26 12:50:00,134.05,134.06,134.05,134.06,400.0,134.05,134.06,134.05,134.06,400.0
2017-05-26 13:00:00,134.07,134.07,134.06,134.06,200.0,134.07,134.07,134.06,134.06,200.0
2017-05-26 13:10:00,134.15,134.38,134.15,134.19,1400.0,134.15,134.38,134.15,134.19,1400.0
2017-05-26 13:20:00,134.33,134.39,134.19,134.19,601.0,134.33,134.39,134.19,134.19,601.0
2017-05-26 13:30:00,134.15,134.24,134.14,134.24,300.0,134.15,134.24,134.14,134.24,300.0
2017-05-26 13:40:00,134.24,134.24,134.24,134.24,0.0,134.24,134.24,134.24,134.24,0.0
2017-05-26 13:50:00,134.24,134.24,134.24,134.24,0.0,134.24,134.24,134.24,134.24,0.0
2017-05-26 14:00:00,134.32,134.33,134.2,134.26,2675.0,134.32,134.33,134.2,134.26,2675.0
2017-05-26 14:10:00,134.26,134.28,134.26,134.28,400.0,134.26,134.28,134.26,134.28,400.0
2017-05-26 14:20:00,134.27,134.27,133.84,133.94,4209.0,134.27,134.27,133.84,133.94,4209.0
2017-05-26 14:30:00,133.93,133.93,133.63,133.63,1705.0,133.93,133.93,133.63,133.63,1705.0
2017-05-26 14:40:00,133.71,133.76,133.71,133.71,1000.0,133.71,133.76,133.71,133.71,1000.0
2017-05-26 14:50:00,133.63,133.78,133.63,133.71,1704.0,133.63,133.78,133.63,133.71,1704.0
2017-05-26 15:00:00,133.7,133.73,133.7,133.7,1100.0,133.7,133.73,133.7,133.7,1100.0
2017-05-26 15:10:00,133.71,133.72,133.7,133.71,700.0,133.71,133.72,133.7,133.71,700.0
2017-05-26 15:20:00,133.71,133.71,133.65,133.7,1100.0,133.71,133.71,133.65,133.7,1100.0
2017-05-26 15:30:00,133.7,133.83,133.69,133.71,2200.0,133.7,133.83,133.69,133.71,2200.0
2017-05-26 15:40:00,133.66,133.66,133.48,133.5,7622.0,133.66,133.66,133.48,133.5,7622.0
2017-05-26 15:50:00,133.5,133.59,133.43,133.51,22670.0,133.5,133.59,133.43,133.51,22670.0
2017-05-30 09:30:00,133.25,134.31,133.21,133.96,2370.0,133.25,134.31,133.21,133.96,2370.0
2017-05-30 09:40:00,133.53,134.06,133.53,133.93,1300.0,133.53,134.06,133.53,133.93,1300.0
2017-05-30 09:50:00,134.06,134.26,134.05,134.19,1000.0,134.06,134.26,134.05,134.19,1000.0
2017-05-30 10:00:00,134.19,134.28,133.47,133.47,3100.0,134.19,134.28,133.47,133.47,3100.0
2017-05-30 10:10:00,133.49,133.49,132.99,132.99,674.0,133.49,133.49,132.99,132.99,674.0
2017-05-30 10:20:00,133.29,133.29,133.24,133.24,800.0,133.29,133.29,133.24,133.24,800.0
2017-05-30 10:30:00,133.24,133.31,132.97,133.0,2000.0,133.24,133.31,132.97,133.0,2000.0
2017-05-30 10:40:00,133.27,133.56,133.25,133.47,2305.0,133.27,133.56,133.25,133.47,2305.0
2017-05-30 10:50:00,133.56,133.79,133.56,133.58,1037.0,133.56,133.79,133.56,133.58,1037.0
2017-05-30 11:00:00,133.5,133.69,133.5,133.69,2000.0,133.5,133.69,133.5,133.69,2000.0
2017-05-30 11:10:00,133.49,133.52,133.44,133.44,400.0,133.49,133.52,133.44,133.44,400.0
2017-05-30 11:20:00,133.43,133.45,133.3,133.37,1300.0,133.43,133.45,133.3,133.37,1300.0
2017-05-30 11:30:00,133.48,133.64,133.4,133.5,5500.0,133.48,133.64,133.4,133.5,5500.0
2017-05-30 11:40:00,133.39,133.39,133.05,133.05,1600.0,133.39,133.39,133.05,133.05,1600.0
2017-05-30 11:50:00,133.3,133.51,133.27,133.5,2570.0,133.3,133.51,133.27,133.5,2570.0
2017-05-30 12:00:00,133.47,133.48,133.2,133.2,6136.0,133.47,133.48,133.2,133.2,6136.0
2017-05-30 12:10:00,133.18,133.25,133.18,133.21,550.0,133.18,133.25,133.18,133.21,550.0
2017-05-30 12:20:00,133.31,133.4,133.28,133.28,700.0,133.31,133.4,133.28,133.28,700.0
2017-05-30 12:30:00,133.36,133.36,133.13,133.14,2329.0,133.36,133.36,133.13,133.14,2329.0
2017-05-30 12:40:00,133.2,133.31,133.2,133.23,400.0,133.2,133.31,133.2,133.23,400.0
2017-05-30 12:50:00,133.23,133.23,133.01,133.02,900.0,133.23,133.23,133.01,133.02,900.0
2017-05-30 13:00:00,133.04,133.06,133.0,133.06,1124.0,133.04,133.06,133.0,133.06,1124.0
2017-05-30 13:10:00,133.06,133.12,132.96,133.12,1138.0,133.06,133.12,132.96,133.12,1138.0
2017-05-30 13:20:00,133.03,133.03,132.97,133.0,647.0,133.03,133.03,132.97,133.0,647.0
2017-05-30 13:30:00,133.11,133.17,133.0,133.04,2599.0,133.11,133.17,133.0,133.04,2599.0
2017-05-30 13:40:00,133.06,133.12,133.01,133.12,900.0,133.06,133.12,133.01,133.12,900.0
2017-05-30 13:50:00,133.05,133.05,132.96,132.97,2800.0,133.05,133.05,132.96,132.97,2800.0
2017-05-30 14:00:00,132.82,132.88,132.82,132.88,400.0,132.82,132.88,132.82,132.88,400.0
2017-05-30 14:10:00,132.87,132.87,132.7,132.71,1000.0,132.87,132.87,132.7,132.71,1000.0
2017-05-30 14:20:00,132.64,132.67,132.63,132.63,650.0,132.64,132.67,132.63,132.63,650.0
2017-05-30 14:30:00,132.7,132.71,132.66,132.66,1100.0,132.7,132.71,132.66,132.66,1100.0
2017-05-30 14:40:00,132.71,132.74,132.7,132.74,300.0,132.71,132.74,132.7,132.74,300.0
2017-05-30 14:50:00,132.74,132.74,132.74,132.74,0.0,132.74,132.74,132.74,132.74,0.0
2017-05-30 15:00:00,132.99,133.08,132.92,132.92,2402.0,132.99,133.08,132.92,132.92,2402.0
2017-05-30 15:10:00,132.92,132.92,132.92,132.92,200.0,132.92,132.92,132.92,132.92,200.0
2017-05-30 15:20:00,132.86,132.91,132.66,132.75,3700.0,132.86,132.91,132.66,132.75,3700.0
2017-05-30 15:30:00,132.76,132.9,132.75,132.9,3201.0,132.76,132.9,132.75,132.9,3201.0
2017-05-30 15:40:00,132.9,133.03,132.89,132.89,2759.0,132.9,133.03,132.89,132.89,2759.0
2017-05-30 15:50:00,132.89,133.01,132.71,132.71,24603.0,132.89,133.01,132.71,132.71,24603.0
2017-05-31 09:30:00,133.15,133.38,133.07,133.07,1542.0,133.15,133.38,133.07,133.07,1542.0
2017-05-31 09:40:00,133.07,133.63,132.71,133.0,900.0,133.07,133.63,132.71,133.0,900.0
2017-05-31 09:50:00,132.95,133.16,132.5,132.56,3427.0,132.95,133.16,132.5,132.56,3427.0
2017-05-31 10:00:00,132.55,132.55,131.84,132.28,2004.0,132.55,132.55,131.84,132.28,2004.0
2017-05-31 10:10:00,132.29,132.64,132.09,132.56,3160.0,132.29,132.64,132.09,132.56,3160.0
2017-05-31 10:20:00,132.56,132.7,132.3,132.61,2100.0,132.56,132.7,132.3,132.61,2100.0
2017-05-31 10:30:00,132.51,132.79,132.41,132.5,3300.0,132.51,132.79,132.41,132.5,3300.0
2017-05-31 10:40:00,132.55,132.76,132.51,132.51,2300.0,132.55,132.76,132.51,132.51,2300.0
2017-05-31 10:50:00,132.68,132.95,132.68,132.68,1325.0,132.68,132.95,132.68,132.68,1325.0
2017-05-31 11:00:00,132.84,132.96,132.71,132.81,2800.0,132.84,132.96,132.71,132.81,2800.0
2017-05-31 11:10:00,132.83,132.85,132.61,132.61,1900.0,132.83,132.85,132.61,132.61,1900.0
2017-05-31 11:20:00,132.76,132.93,132.76,132.93,700.0,132.76,132.93,132.76,132.93,700.0
2017-05-31 11:30:00,132.68,132.81,132.68,132.81,200.0,132.68,132.81,132.68,132.81,200.0
2017-05-31 11:40:00,132.82,132.89,132.66,132.76,2900.0,132.82,132.89,132.66,132.76,2900.0
2017-05-31 11:50:00,132.78,132.78,132.58,132.58,1899.0,132.78,132.78,132.58,132.58,1899.0
2017-05-31 12:00:00,132.59,132.59,132.33,132.41,2500.0,132.59,132.59,132.33,132.41,2500.0
2017-05-31 12:10:00,132.49,132.57,132.48,132.55,700.0,132.49,132.57,132.48,132.55,700.0
2017-05-31 12:20:00,132.45,132.45,132.3,132.3,941.0,132.45,132.45,132.3,132.3,941.0
2017-05-31 12:30:00,132.36,132.43,132.36,132.37,1364.0,132.36,132.43,132.36,132.37,1364.0
2017-05-31 12:40:00,132.37,132.37,132.35,132.35,300.0,132.37,132.37,132.35,132.35,300.0
2017-05-31 12:50:00,132.32,132.32,132.29,132.29,300.0,132.32,132.32,132.29,132.29,300.0
2017-05-31 13:00:00,132.23,132.31,132.23,132.31,800.0,132.23,132.31,132.23,132.31,800.0
2017-05-31 13:10:00,132.34,132.66,132.34,132.62,1000.0,132.34,132.66,132.34,132.62,1000.0
2017-05-31 13:20:00,132.58,132.68,132.5,132.57,5800.0,132.58,132.68,132.5,132.57,5800.0
2017-05-31 13:30:00,132.67,132.67,132.5,132.65,3900.0,132.67,132.67,132.5,132.65,3900.0
2017-05-31 13:40:00,132.67,132.67,132.47,132.53,4750.0,132.67,132.67,132.47,132.53,4750.0
2017-05-31 13:50:00,132.48,132.48,132.38,132.38,900.0,132.48,132.48,132.38,132.38,900.0
2017-05-31 14:00:00,132.55,132.55,132.47,132.47,700.0,132.55,132.55,132.47,132.47,700.0
2017-05-31 14:10:00,132.4,132.4,132.4,132.4,200.0,132.4,132.4,132.4,132.4,200.0
2017-05-31 14:20:00,132.58,132.59,132.5,132.59,2461.0,132.58,132.59,132.5,132.59,2461.0
2017-05-31 14:30:00,132.59,132.67,132.44,132.5,5300.0,132.59,132.67,132.44,132.5,5300.0
2017-05-31 14:40:00,132.55,132.64,132.45,132.6,4900.0,132.55,132.64,132.45,132.6,4900.0
2017-05-31 14:50:00,132.61,132.65,132.49,132.51,4302.0,132.61,132.65,132.49,132.51,4302.0
2017-05-31 15:00:00,132.49,132.7,132.48,132.58,6800.0,132.49,132.7,132.48,132.58,6800.0
2017-05-31 15:10:00,132.57,132.72,132.5,132.62,7330.0,132.57,132.72,132.5,132.62,7330.0
2017-05-31 15:20:00,132.63,132.98,132.5,132.85,7090.0,132.63,132.98,132.5,132.85,7090.0
2017-05-31 15:30:00,132.85,132.97,132.78,132.85,4615.0,132.85,132.97,132.78,132.85,4615.0
2017-05-31 15:40:00,132.92,133.19,132.92,133.12,2900.0,132.92,133.19,132.92,133.12,2900.0
2017-05-31 15:50:00,133.06,133.09,132.59,132.62,48391.0,133.06,133.09,132.59,132.62,48391.0
2017-06-01 09:30:00,133.47,133.47,132.48,133.17,5201.0,133.47,133.47,132.48,133.17,5201.0
2017-06-01 09:40:00,133.17,134.09,132.94,134.09,2614.0,133.17,134.09,132.94,134.09,2614.0
2017-06-01 09:50:00,134.16,134.18,133.92,134.18,1300.0,134.16,134.18,133.92,134.18,1300.0
2017-06-01 10:00:00,134.01,134.01,133.6,133.74,2000.0,134.01,134.01,133.6,133.74,2000.0
2017-06-01 10:10:00,133.84,133.98,133.73,133.73,1600.0,133.84,133.98,133.73,133.73,1600.0
2017-06-01 10:20:00,133.85,134.01,133.85,133.86,1739.0,133.85,134.01,133.85,133.86,1739.0
2017-06-01 10:30:00,133.95,134.01,133.58,133.68,2568.0,133.95,134.01,133.58,133.68,2568.0
2017-06-01 10:40:00,133.68,133.68,133.68,133.68,200.0,133.68,133.68,133.68,133.68,200.0
2017-06-01 10:50:00,133.68,133.68,133.41,133.41,500.0,133.68,133.68,133.41,133.41,500.0
2017-06-01 11:00:00,133.55,133.66,133.46,133.49,3631.0,133.55,133.66,133.46,133.49,3631.0
2017-06-01 11:10:00,133.47,133.6,133.42,133.42,4032.0,133.47,133.6,133.42,133.42,4032.0
2017-06-01 11:20:00,133.49,133.52,133.3,133.45,7807.0,133.49,133.52,133.3,133.45,7807.0
2017-06-01 11:30:00,133.31,133.36,133.3,133.36,1400.0,133.31,133.36,133.3,133.36,1400.0
2017-06-01 11:40:00,133.36,133.48,133.3,133.3,4900.0,133.36,133.48,133.3,133.3,4900.0
2017-06-01 11:50:00,133.3,133.42,133.25,133.3,4648.0,133.3,133.42,133.25,133.3,4648.0
2017-06-01 12:00:00,133.24,133.34,133.22,133.22,1600.0,133.24,133.34,133.22,133.22,1600.0
2017-06-01 12:10:00,133.32,133.39,133.2,133.34,4400.0,133.32,133.39,133.2,133.34,4400.0
2017-06-01 12:20:00,133.34,133.34,133.19,133.19,1300.0,133.34,133.34,133.19,133.19,1300.0
2017-06-01 12:30:00,133.32,133.5,133.25,133.45,11001.0,133.32,133.5,133.25,133.45,11001.0
2017-06-01 12:40:00,133.55,133.55,133.55,133.55,100.0,133.55,133.55,133.55,133.55,100.0
2017-06-01 12:50:00,133.69,133.79,133.69,133.71,2113.0,133.69,133.79,133.69,133.71,2113.0
2017-06-01 13:00:00,133.67,133.81,133.64,133.81,2179.0,133.67,133.81,133.64,133.81,2179.0
2017-06-01 13:10:00,133.89,133.97,133.84,133.84,1200.0,133.89,133.97,133.84,133.84,1200.0
2017-06-01 13:20:00,133.87,134.01,133.87,134.01,2504.0,133.87,134.01,133.87,134.01,2504.0
2017-06-01 13:30:00,134.09,134.24,133.93,133.94,7071.0,134.09,134.24,133.93,133.94,7071.0
2017-06-01 13:40:00,133.93,134.0,133.78,133.89,5600.0,133.93,134.0,133.78,133.89,5600.0
2017-06-01 13:50:00,133.88,133.88,133.65,133.74,7000.0,133.88,133.88,133.65,133.74,7000.0
2017-06-01 14:00:00,133.8,133.81,133.53,133.53,8303.0,133.8,133.81,133.53,133.53,8303.0
2017-06-01 14:10:00,133.5,133.84,133.5,133.69,4746.0,133.5,133.84,133.5,133.69,4746.0
2017-06-01 14:20:00,133.77,134.15,133.64,133.93,16112.0,133.77,134.15,133.64,133.93,16112.0
2017-06-01 14:30:00,134.03,134.06,133.83,133.96,6706.0,134.03,134.06,133.83,133.96,6706.0
2017-06-01 14:40:00,134.0,134.03,133.77,134.03,9292.0,134.0,134.03,133.77,134.03,9292.0
2017-06-01 14:50:00,134.02,134.02,133.85,133.93,1900.0,134.02,134.02,133.85,133.93,1900.0
2017-06-01 15:00:00,133.93,134.0,133.83,133.88,7250.0,133.93,134.0,133.83,133.88,7250.0
2017-06-01 15:10:00,133.85,133.97,133.82,133.85,12180.0,133.85,133.97,133.82,133.85,12180.0
2017-06-01 15:20:00,133.83,133.99,133.81,133.94,9805.0,133.83,133.99,133.81,133.94,9805.0
2017-06-01 15:30:00,133.94,134.2,133.82,134.2,26507.0,133.94,134.2,133.82,134.2,26507.0
2017-06-01 15:40:00,134.22,134.45,133.97,133.97,18356.0,134.22,134.45,133.97,133.97,18356.0
2017-06-01 15:50:00,134.07,134.14,133.62,133.95,64678.0,134.07,134.14,133.62,133.95,64678.0
2017-06-02 09:30:00,134.09,135.23,134.09,135.23,2172.0,134.09,135.23,134.09,135.23,2172.0
2017-06-02 09:40:00,135.03,135.15,134.73,135.15,3331.0,135.03,135.15,134.73,135.15,3331.0
2017-06-02 09:50:00,135.16,135.71,135.1,135.5,4374.0,135.16,135.71,135.1,135.5,4374.0
2017-06-02 10:00:00,135.71,136.07,135.64,135.85,2400.0,135.71,136.07,135.64,135.85,2400.0
2017-06-02 10:10:00,136.13,136.17,135.82,135.99,2722.0,136.13,136.17,135.82,135.99,2722.0
2017-06-02 10:20:00,136.09,136.27,136.09,136.27,1587.0,136.09,136.27,136.09,136.27,1587.0
2017-06-02 10:30:00,136.27,136.66,136.17,136.66,8173.0,136.27,136.66,136.17,136.66,8173.0
2017-06-02 10:40:00,136.65,136.65,136.19,136.31,1400.0,136.65,136.65,136.19,136.31,1400.0
2017-06-02 10:50:00,136.44,136.44,135.71,135.71,3100.0,136.44,136.44,135.71,135.71,3100.0
2017-06-02 11:00:00,135.65,136.03,135.53,135.57,2600.0,135.65,136.03,135.53,135.57,2600.0
2017-06-02 11:10:00,135.74,135.83,135.53,135.8,2502.0,135.74,135.83,135.53,135.8,2502.0
2017-06-02 11:20:00,135.84,135.91,135.73,135.76,2300.0,135.84,135.91,135.73,135.76,2300.0
2017-06-02 11:30:00,135.95,136.28,135.77,136.28,2900.0,135.95,136.28,135.77,136.28,2900.0
2017-06-02 11:40:00,136.15,136.87,136.13,136.87,3239.0,136.15,136.87,136.13,136.87,3239.0
2017-06-02 11:50:00,136.76,137.03,136.76,136.86,2500.0,136.76,137.03,136.76,136.86,2500.0
2017-06-02 12:00:00,136.83,136.83,136.55,136.55,1692.0,136.83,136.83,136.55,136.55,1692.0
2017-06-02 12:10:00,136.54,136.98,136.54,136.95,1700.0,136.54,136.98,136.54,136.95,1700.0
2017-06-02 12:20:00,136.81,136.82,136.78,136.8,719.0,136.81,136.82,136.78,136.8,719.0
2017-06-02 12:30:00,136.81,136.92,136.75,136.91,2400.0,136.81,136.92,136.75,136.91,2400.0
2017-06-02 12:40:00,136.91,137.28,136.91,137.15,1800.0,136.91,137.28,136.91,137.15,1800.0
2017-06-02 12:50:00,137.28,137.36,137.12,137.27,2621.0,137.28,137.36,137.12,137.27,2621.0
2017-06-02 13:00:00,137.27,137.41,137.19,137.37,1900.0,137.27,137.41,137.19,137.37,1900.0
2017-06-02 13:10:00,137.3,137.48,137.3,137.34,1000.0,137.3,137.48,137.3,137.34,1000.0
2017-06-02 13:20:00,137.44,137.57,137.43,137.57,1400.0,137.44,137.57,137.43,137.57,1400.0
2017-06-02 13:30:00,137.49,137.77,137.49,137.52,2500.0,137.49,137.77,137.49,137.52,2500.0
2017-06-02 13:40:00,137.42,137.73,137.42,137.73,1567.0,137.42,137.73,137.42,137.73,1567.0
2017-06-02 13:50:00,137.73,137.73,137.6,137.61,1000.0,137.73,137.73,137.6,137.61,1000.0
2017-06-02 14:00:00,137.54,137.75,137.47,137.64,2623.0,137.54,137.75,137.47,137.64,2623.0
2017-06-02 14:10:00,137.55,137.82,137.43,137.8,2900.0,137.55,137.82,137.43,137.8,2900.0
2017-06-02 14:20:00,137.8,138.0,137.76,138.0,4101.0,137.8,138.0,137.76,138.0,4101.0
2017-06-02 14:30:00,137.87,137.87,137.65,137.81,1413.0,137.87,137.87,137.65,137.81,1413.0
2017-06-02 14:40:00,137.81,137.82,137.56,137.56,1000.0,137.81,137.82,137.56,137.56,1000.0
2017-06-02 14:50:00,137.49,137.78,137.44,137.78,2200.0,137.49,137.78,137.44,137.78,2200.0
2017-06-02 15:00:00,137.84,137.89,137.73,137.8,1300.0,137.84,137.89,137.73,137.8,1300.0
2017-06-02 15:10:00,137.8,138.0,137.73,137.86,2388.0,137.8,138.0,137.73,137.86,2388.0
2017-06-02 15:20:00,137.94,138.16,137.94,138.08,2575.0,137.94,138.16,137.94,138.08,2575.0
2017-06-02 15:30:00,138.18,138.2,138.0,138.19,3201.0,138.18,138.2,138.0,138.19,3201.0
2017-06-02 15:40:00,138.2,138.24,137.94,138.17,14963.0,138.2,138.24,137.94,138.17,14963.0
2017-06-02 15:50:00,138.18,138.32,138.0,138.23,28810.0,138.18,138.32,138.0,138.23,28810.0
2017-06-05 09:30:00,138.0,138.21,137.67,138.21,3353.0,138.0,138.21,137.67,138.21,3353.0
2017-06-05 09:40:00,138.21,138.21,138.21,138.21,300.0,138.21,138.21,138.21,138.21,300.0
2017-06-05 09:50:00,138.32,138.61,138.32,138.61,1000.0,138.32,138.61,138.32,138.61,1000.0
2017-06-05 10:00:00,138.61,138.61,138.37,138.43,1059.0,138.61,138.61,138.37,138.43,1059.0
2017-06-05 10:10:00,138.38,138.44,138.22,138.22,1000.0,138.38,138.44,138.22,138.22,1000.0
2017-06-05 10:20:00,138.29,138.4,138.21,138.22,2179.0,138.29,138.4,138.21,138.22,2179.0
2017-06-05 10:30:00,138.07,138.23,138.07,138.18,1500.0,138.07,138.23,138.07,138.18,1500.0
2017-06-05 10:40:00,138.13,138.25,137.81,138.07,2784.0,138.13,138.25,137.81,138.07,2784.0
2017-06-05 10:50:00,137.98,137.98,137.72,137.72,700.0,137.98,137.98,137.72,137.72,700.0
2017-06-05 11:00:00,137.81,137.82,137.56,137.56,700.0,137.81,137.82,137.56,137.56,700.0
2017-06-05 11:10:00,137.6,137.79,137.6,137.75,1100.0,137.6,137.79,137.6,137.75,1100.0
2017-06-05 11:20:00,137.65,137.66,137.25,137.25,900.0,137.65,137.66,137.25,137.25,900.0
2017-06-05 11:30:00,137.41,137.42,137.15,137.16,1618.0,137.41,137.42,137.15,137.16,1618.0
2017-06-05 11:40:00,137.23,137.23,137.22,137.22,200.0,137.23,137.23,137.22,137.22,200.0
2017-06-05 11:50:00,137.09,137.38,137.09,137.38,1100.0,137.09,137.38,137.09,137.38,1100.0
2017-06-05 12:00:00,137.38,137.54,137.29,137.49,1300.0,137.38,137.54,137.29,137.49,1300.0
2017-06-05 12:10:00,137.48,137.48,137.44,137.44,325.0,137.48,137.48,137.44,137.44,325.0
2017-06-05 12:20:00,137.44,137.44,137.35,137.44,2000.0,137.44,137.44,137.35,137.44,2000.0
2017-06-05 12:30:00,137.44,137.52,137.44,137.5,900.0,137.44,137.52,137.44,137.5,900.0
2017-06-05 12:40:00,137.54,137.55,137.49,137.5,500.0,137.54,137.55,137.49,137.5,500.0
2017-06-05 12:50:00,137.39,137.44,137.28,137.44,800.0,137.39,137.44,137.28,137.44,800.0
2017-06-05 13:00:00,137.38,137.38,137.37,137.37,200.0,137.38,137.38,137.37,137.37,200.0
2017-06-05 13:10:00,137.32,137.41,137.32,137.41,600.0,137.32,137.41,137.32,137.41,600.0
2017-06-05 13:20:00,137.33,137.33,137.25,137.25,600.0,137.33,137.33,137.25,137.25,600.0
2017-06-05 13:30:00,137.14,137.19,137.14,137.19,400.0,137.14,137.19,137.14,137.19,400.0
2017-06-05 13:40:00,137.19,137.19,137.19,137.19,100.0,137.19,137.19,137.19,137.19,100.0
2017-06-05 13:50:00,137.28,137.34,137.28,137.33,800.0,137.28,137.34,137.28,137.33,800.0
2017-06-05 14:00:00,137.38,137.48,137.37,137.46,600.0,137.38,137.48,137.37,137.46,600.0
2017-06-05 14:10:00,137.42,137.5,137.42,137.49,1100.0,137.42,137.5,137.42,137.49,1100.0
2017-06-05 14:20:00,137.44,137.56,137.37,137.49,1715.0,137.44,137.56,137.37,137.49,1715.0
2017-06-05 14:30:00,137.46,137.49,137.37,137.37,1500.0,137.46,137.49,137.37,137.37,1500.0
2017-06-05 14:40:00,137.24,137.25,137.15,137.15,2100.0,137.24,137.25,137.15,137.15,2100.0
2017-06-05 14:50:00,137.15,137.17,137.15,137.17,200.0,137.15,137.17,137.15,137.17,200.0
2017-06-05 15:00:00,137.13,137.16,137.06,137.12,1835.0,137.13,137.16,137.06,137.12,1835.0
2017-06-05 15:10:00,137.04,137.08,136.93,136.93,1037.0,137.04,137.08,136.93,136.93,1037.0
2017-06-05 15:20:00,136.98,137.3,136.98,137.29,900.0,136.98,137.3,136.98,137.29,900.0
2017-06-05 15:30:00,137.29,137.32,137.11,137.11,2906.0,137.29,137.32,137.11,137.11,2906.0
2017-06-05 15:40:00,137.11,137.11,136.71,136.8,1852.0,137.11,137.11,136.71,136.8,1852.0
2017-06-05 15:50:00,136.69,136.75,136.44,136.57,11232.0,136.69,136.75,136.44,136.57,11232.0
2017-06-06 09:30:00,135.6,136.58,135.6,135.83,1427.0,135.6,136.58,135.6,135.83,1427.0
2017-06-06 09:40:00,135.83,135.84,135.54,135.81,400.0,135.83,135.84,135.54,135.81,400.0
2017-06-06 09:50:00,135.99,136.44,135.99,136.43,1650.0,135.99,136.44,135.99,136.43,1650.0
2017-06-06 10:00:00,136.44,136.48,136.1,136.47,1225.0,136.44,136.48,136.1,136.47,1225.0
2017-06-06 10:10:00,136.43,136.43,135.73,135.73,800.0,136.43,136.43,135.73,135.73,800.0
2017-06-06 10:20:00,135.67,135.83,135.58,135.83,1500.0,135.67,135.83,135.58,135.83,1500.0
2017-06-06 10:30:00,135.83,135.88,135.71,135.76,1331.0,135.83,135.88,135.71,135.76,1331.0
2017-06-06 10:40:00,135.88,135.99,135.88,135.99,400.0,135.88,135.99,135.88,135.99,400.0
2017-06-06 10:50:00,136.02,136.06,135.87,135.87,600.0,136.02,136.06,135.87,135.87,600.0
2017-06-06 11:00:00,135.87,135.87,135.74,135.74,2106.0,135.87,135.87,135.74,135.74,2106.0
2017-06-06 11:10:00,135.82,135.86,135.75,135.75,2535.0,135.82,135.86,135.75,135.75,2535.0
2017-06-06 11:20:00,135.74,135.8,135.67,135.8,1314.0,135.74,135.8,135.67,135.8,1314.0
2017-06-06 11:30:00,135.8,135.94,135.78,135.94,1550.0,135.8,135.94,135.78,135.94,1550.0
2017-06-06 11:40:00,135.94,136.01,135.93,135.93,2900.0,135.94,136.01,135.93,135.93,2900.0
2017-06-06 11:50:00,135.92,136.13,135.92,135.95,1400.0,135.92,136.13,135.92,135.95,1400.0
2017-06-06 12:00:00,135.96,135.96,135.9,135.91,990.0,135.96,135.96,135.9,135.91,990.0
2017-06-06 12:10:00,135.92,135.92,135.74,135.74,2000.0,135.92,135.92,135.74,135.74,2000.0
2017-06-06 12:20:00,135.65,135.65,135.46,135.49,1184.0,135.65,135.65,135.46,135.49,1184.0
2017-06-06 12:30:00,135.49,135.49,135.34,135.34,1200.0,135.49,135.49,135.34,135.34,1200.0
2017-06-06 12:40:00,135.29,135.29,135.23,135.23,900.0,135.29,135.29,135.23,135.23,900.0
2017-06-06 12:50:00,135.23,135.26,135.2,135.24,2687.0,135.23,135.26,135.2,135.24,2687.0
2017-06-06 13:00:00,135.27,135.29,135.27,135.29,1100.0,135.27,135.29,135.27,135.29,1100.0
2017-06-06 13:10:00,135.3,135.3,135.2,135.2,200.0,135.3,135.3,135.2,135.2,200.0
2017-06-06 13:20:00,135.31,135.31,135.18,135.18,500.0,135.31,135.31,135.18,135.18,500.0
2017-06-06 13:30:00,135.18,135.18,135.18,135.18,0.0,135.18,135.18,135.18,135.18,0.0
2017-06-06 13:40:00,135.3,135.47,135.3,135.47,1500.0,135.3,135.47,135.3,135.47,1500.0
2017-06-06 13:50:00,135.42,135.44,135.26,135.38,1200.0,135.42,135.44,135.26,135.38,1200.0
2017-06-06 14:00:00,135.49,135.7,135.49,135.7,1364.0,135.49,135.7,135.49,135.7,1364.0
2017-06-06 14:10:00,135.7,135.87,135.7,135.87,1300.0,135.7,135.87,135.7,135.87,1300.0
2017-06-06 14:20:00,135.87,135.94,135.73,135.75,1000.0,135.87,135.94,135.73,135.75,1000.0
2017-06-06 14:30:00,135.94,136.11,135.85,136.02,2245.0,135.94,136.11,135.85,136.02,2245.0
2017-06-06 14:40:00,136.13,136.19,136.13,136.19,500.0,136.13,136.19,136.13,136.19,500.0
2017-06-06 14:50:00,136.28,136.37,136.2,136.2,1500.0,136.28,136.37,136.2,136.2,1500.0
2017-06-06 15:00:00,136.17,136.27,136.14,136.14,700.0,136.17,136.27,136.14,136.14,700.0
2017-06-06 15:10:00,136.23,136.28,136.11,136.28,2000.0,136.23,136.28,136.11,136.28,2000.0
2017-06-06 15:20:00,136.3,136.32,136.2,136.32,1600.0,136.3,136.32,136.2,136.32,1600.0
2017-06-06 15:30:00,136.2,136.2,135.94,136.0,2600.0,136.2,136.2,135.94,136.0,2600.0
2017-06-06 15:40:00,135.96,136.1,135.87,135.87,1989.0,135.96,136.1,135.87,135.87,1989.0
2017-06-06 15:50:00,135.96,135.96,135.66,135.66,7697.0,135.96,135.96,135.66,135.66,7697.0
2017-06-07 09:30:00,135.75,135.75,135.66,135.66,600.0,135.75,135.75,135.66,135.66,600.0
2017-06-07 09:40:00,135.63,135.82,135.41,135.79,2130.0,135.63,135.82,135.41,135.79,2130.0
2017-06-07 09:50:00,135.79,135.79,135.39,135.48,300.0,135.79,135.79,135.39,135.48,300.0
2017-06-07 10:00:00,135.65,135.65,135.46,135.46,1600.0,135.65,135.65,135.46,135.46,1600.0
2017-06-07 10:10:00,135.65,135.74,135.65,135.69,600.0,135.65,135.74,135.65,135.69,600.0
2017-06-07 10:20:00,135.69,135.69,135.45,135.58,2700.0,135.69,135.69,135.45,135.58,2700.0
2017-06-07 10:30:00,135.61,135.73,135.46,135.73,6683.0,135.61,135.73,135.46,135.73,6683.0
2017-06-07 10:40:00,135.7,136.13,135.7,136.13,1400.0,135.7,136.13,135.7,136.13,1400.0
2017-06-07 10:50:00,135.93,136.19,135.93,135.98,500.0,135.93,136.19,135.93,135.98,500.0
2017-06-07 11:00:00,136.07,136.14,135.78,135.89,2195.0,136.07,136.14,135.78,135.89,2195.0
2017-06-07 11:10:00,135.78,135.92,135.68,135.68,1500.0,135.78,135.92,135.68,135.68,1500.0
2017-06-07 11:20:00,135.69,135.69,135.69,135.69,400.0,135.69,135.69,135.69,135.69,400.0
2017-06-07 11:30:00,135.69,135.82,135.69,135.7,856.0,135.69,135.82,135.69,135.7,856.0
2017-06-07 11:40:00,135.7,135.7,135.59,135.6,700.0,135.7,135.7,135.59,135.6,700.0
2017-06-07 11:50:00,135.72,135.83,135.72,135.8,600.0,135.72,135.83,135.72,135.8,600.0
2017-06-07 12:00:00,135.8,135.8,135.4,135.4,1100.0,135.8,135.8,135.4,135.4,1100.0
2017-06-07 12:10:00,135.38,135.38,135.38,135.38,300.0,135.38,135.38,135.38,135.38,300.0
2017-06-07 12:20:00,135.46,135.52,135.45,135.52,1300.0,135.46,135.52,135.45,135.52,1300.0
2017-06-07 12:30:00,135.54,135.54,135.41,135.41,800.0,135.54,135.54,135.41,135.41,800.0
2017-06-07 12:40:00,135.41,135.41,134.88,134.88,1000.0,135.41,135.41,134.88,134.88,1000.0
2017-06-07 12:50:00,134.9,134.9,134.69,134.86,1900.0,134.9,134.9,134.69,134.86,1900.0
2017-06-07 13:00:00,134.99,135.1,134.9,134.94,2191.0,134.99,135.1,134.9,134.94,2191.0
2017-06-07 13:10:00,135.05,135.05,134.96,135.02,800.0,135.05,135.05,134.96,135.02,800.0
2017-06-07 13:20:00,135.02,135.05,134.67,134.79,1500.0,135.02,135.05,134.67,134.79,1500.0
2017-06-07 13:30:00,134.94,134.94,134.65,134.65,900.0,134.94,134.94,134.65,134.65,900.0
2017-06-07 13:40:00,134.84,134.95,134.75,134.75,1000.0,134.84,134.95,134.75,134.75,1000.0
2017-06-07 13:50:00,134.99,135.02,134.93,134.93,700.0,134.99,135.02,134.93,134.93,700.0
2017-06-07 14:00:00,134.79,134.88,134.61,134.87,3100.0,134.79,134.88,134.61,134.87,3100.0
2017-06-07 14:10:00,134.7,134.7,134.7,134.7,100.0,134.7,134.7,134.7,134.7,100.0
2017-06-07 14:20:00,134.71,134.81,134.67,134.81,981.0,134.71,134.81,134.67,134.81,981.0
2017-06-07 14:30:00,134.73,134.76,134.73,134.75,500.0,134.73,134.76,134.73,134.75,500.0
2017-06-07 14:40:00,134.77,134.89,134.75,134.86,1358.0,134.77,134.89,134.75,134.86,1358.0
2017-06-07 14:50:00,134.84,134.84,134.79,134.79,300.0,134.84,134.84,134.79,134.79,300.0
2017-06-07 15:00:00,134.68,134.68,134.58,134.58,800.0,134.68,134.68,134.58,134.58,800.0
2017-06-07 15:10:00,134.59,134.74,134.57,134.66,2100.0,134.59,134.74,134.57,134.66,2100.0
2017-06-07 15:20:00,134.7,134.78,134.66,134.78,1825.0,134.7,134.78,134.66,134.78,1825.0
2017-06-07 15:30:00,134.83,134.99,134.72,134.77,1267.0,134.83,134.99,134.72,134.77,1267.0
2017-06-07 15:40:00,134.66,134.79,134.55,134.7,4400.0,134.66,134.79,134.55,134.7,4400.0
2017-06-07 15:50:00,134.73,134.77,134.6,134.61,12426.0,134.73,134.77,134.6,134.61,12426.0
2017-06-08 09:30:00,134.92,136.05,134.92,134.96,1734.0,134.92,136.05,134.92,134.96,1734.0
2017-06-08 09:40:00,134.57,134.62,134.23,134.35,2450.0,134.57,134.62,134.23,134.35,2450.0
2017-06-08 09:50:00,134.35,134.58,134.18,134.42,1600.0,134.35,134.58,134.18,134.42,1600.0
2017-06-08 10:00:00,134.18,134.61,134.18,134.45,2447.0,134.18,134.61,134.18,134.45,2447.0
2017-06-08 10:10:00,134.27,134.36,134.15,134.35,3116.0,134.27,134.36,134.15,134.35,3116.0
2017-06-08 10:20:00,134.34,134.34,133.83,133.83,1300.0,134.34,134.34,133.83,133.83,1300.0
2017-06-08 10:30:00,133.97,134.32,133.97,134.31,1400.0,133.97,134.32,133.97,134.31,1400.0
2017-06-08 10:40:00,134.22,134.22,134.12,134.18,800.0,134.22,134.22,134.12,134.18,800.0
2017-06-08 10:50:00,134.27,134.33,134.09,134.12,2200.0,134.27,134.33,134.09,134.12,2200.0
2017-06-08 11:00:00,134.22,134.31,133.94,134.06,4900.0,134.22,134.31,133.94,134.06,4900.0
2017-06-08 11:10:00,134.06,134.16,133.98,134.06,4400.0,134.06,134.16,133.98,134.06,4400.0
2017-06-08 11:20:00,134.19,134.2,133.9,134.02,600.0,134.19,134.2,133.9,134.02,600.0
2017-06-08 11:30:00,133.97,134.0,133.87,133.87,1200.0,133.97,134.0,133.87,133.87,1200.0
2017-06-08 11:40:00,133.91,133.92,133.74,133.87,1100.0,133.91,133.92,133.74,133.87,1100.0
2017-06-08 11:50:00,133.92,134.28,133.92,134.18,3202.0,133.92,134.28,133.92,134.18,3202.0
2017-06-08 12:00:00,134.13,134.38,134.1,134.38,4649.0,134.13,134.38,134.1,134.38,4649.0
2017-06-08 12:10:00,134.42,134.42,134.27,134.42,6100.0,134.42,134.42,134.27,134.42,6100.0
2017-06-08 12:20:00,134.47,134.47,134.25,134.36,1900.0,134.47,134.47,134.25,134.36,1900.0
2017-06-08 12:30:00,134.32,134.32,133.98,134.14,6150.0,134.32,134.32,133.98,134.14,6150.0
2017-06-08 12:40:00,134.18,134.28,134.03,134.14,2500.0,134.18,134.28,134.03,134.14,2500.0
2017-06-08 12:50:00,134.19,134.19,134.07,134.08,800.0,134.19,134.19,134.07,134.08,800.0
2017-06-08 13:00:00,134.08,134.19,134.06,134.06,1201.0,134.08,134.19,134.06,134.06,1201.0
2017-06-08 13:10:00,134.08,134.32,133.96,134.31,4400.0,134.08,134.32,133.96,134.31,4400.0
2017-06-08 13:20:00,134.25,134.25,134.0,134.14,1000.0,134.25,134.25,134.0,134.14,1000.0
2017-06-08 13:30:00,134.03,134.12,134.0,134.1,800.0,134.03,134.12,134.0,134.1,800.0
2017-06-08 13:40:00,134.02,134.19,133.92,134.18,1700.0,134.02,134.19,133.92,134.18,1700.0
2017-06-08 13:50:00,134.14,134.41,134.14,134.33,2100.0,134.14,134.41,134.14,134.33,2100.0
2017-06-08 14:00:00,134.35,134.35,134.14,134.15,3200.0,134.35,134.35,134.14,134.15,3200.0
2017-06-08 14:10:00,134.21,134.25,133.89,133.89,4462.0,134.21,134.25,133.89,133.89,4462.0
2017-06-08 14:20:00,133.94,133.98,133.82,133.82,1318.0,133.94,133.98,133.82,133.82,1318.0
2017-06-08 14:30:00,133.89,133.9,133.6,133.6,2700.0,133.89,133.9,133.6,133.6,2700.0
2017-06-08 14:40:00,133.69,133.72,133.46,133.48,1200.0,133.69,133.72,133.46,133.48,1200.0
2017-06-08 14:50:00,133.54,133.62,133.49,133.55,800.0,133.54,133.62,133.49,133.55,800.0
2017-06-08 15:00:00,133.7,133.89,133.7,133.88,2770.0,133.7,133.89,133.7,133.88,2770.0
2017-06-08 15:10:00,133.92,133.95,133.86,133.89,751.0,133.92,133.95,133.86,133.89,751.0
2017-06-08 15:20:00,133.92,134.16,133.87,134.11,2800.0,133.92,134.16,133.87,134.11,2800.0
2017-06-08 15:30:00,134.07,134.3,134.07,134.3,1500.0,134.07,134.3,134.07,134.3,1500.0
2017-06-08 15:40:00,134.44,134.47,134.22,134.3,4645.0,134.44,134.47,134.22,134.3,4645.0
2017-06-08 15:50:00,134.35,134.41,134.19,134.19,10706.0,134.35,134.41,134.19,134.19,10706.0
2017-06-09 09:30:00,134.33,134.33,134.33,134.33,611.0,134.33,134.33,134.33,134.33,611.0
2017-06-09 09:40:00,134.34,134.55,133.74,133.74,1859.0,134.34,134.55,133.74,133.74,1859.0
2017-06-09 09:50:00,134.0,134.0,133.9,134.0,2702.0,134.0,134.0,133.9,134.0,2702.0
2017-06-09 10:00:00,133.81,134.1,133.72,133.93,1000.0,133.81,134.1,133.72,133.93,1000.0
2017-06-09 10:10:00,134.09,134.25,134.09,134.21,1220.0,134.09,134.25,134.09,134.21,1220.0
2017-06-09 10:20:00,134.42,134.63,134.22,134.49,4199.0,134.42,134.63,134.22,134.49,4199.0
2017-06-09 10:30:00,134.48,134.52,134.08,134.34,10485.0,134.48,134.52,134.08,134.34,10485.0
2017-06-09 10:40:00,134.3,134.53,134.13,134.25,13137.0,134.3,134.53,134.13,134.25,13137.0
2017-06-09 10:50:00,134.19,134.3,133.99,134.18,4209.0,134.19,134.3,133.99,134.18,4209.0
2017-06-09 11:00:00,134.12,134.21,134.1,134.11,1200.0,134.12,134.21,134.1,134.11,1200.0
2017-06-09 11:10:00,134.1,134.2,133.98,134.0,5685.0,134.1,134.2,133.98,134.0,5685.0
2017-06-09 11:20:00,134.0,134.29,134.0,134.22,42134.0,134.0,134.29,134.0,134.22,42134.0
2017-06-09 11:30:00,134.22,134.4,134.13,134.3,27711.0,134.22,134.4,134.13,134.3,27711.0
2017-06-09 11:40:00,134.38,134.63,134.32,134.6,7099.0,134.38,134.63,134.32,134.6,7099.0
2017-06-09 11:50:00,134.62,135.1,134.62,134.89,3664.0,134.62,135.1,134.62,134.89,3664.0
2017-06-09 12:00:00,135.02,135.25,134.85,135.2,3430.0,135.02,135.25,134.85,135.2,3430.0
2017-06-09 12:10:00,135.04,135.19,134.7,134.7,1900.0,135.04,135.19,134.7,134.7,1900.0
2017-06-09 12:20:00,134.7,134.7,134.43,134.49,900.0,134.7,134.7,134.43,134.49,900.0
2017-06-09 12:30:00,134.59,134.66,134.45,134.45,1500.0,134.59,134.66,134.45,134.45,1500.0
2017-06-09 12:40:00,134.36,134.36,134.17,134.17,1400.0,134.36,134.36,134.17,134.17,1400.0
2017-06-09 12:50:00,134.33,134.44,134.2,134.2,7433.0,134.33,134.44,134.2,134.2,7433.0
2017-06-09 13:00:00,134.2,134.45,134.2,134.28,4733.0,134.2,134.45,134.2,134.28,4733.0
2017-06-09 13:10:00,134.11,134.11,133.62,133.72,9030.0,134.11,134.11,133.62,133.72,9030.0
2017-06-09 13:20:00,133.56,133.95,133.56,133.95,1800.0,133.56,133.95,133.56,133.95,1800.0
2017-06-09 13:30:00,133.84,133.84,133.26,133.27,2420.0,133.84,133.84,133.26,133.27,2420.0
2017-06-09 13:40:00,133.26,133.47,133.15,133.2,3100.0,133.26,133.47,133.15,133.2,3100.0
2017-06-09 13:50:00,133.24,133.32,132.99,132.99,2600.0,133.24,133.32,132.99,132.99,2600.0
2017-06-09 14:00:00,132.94,133.18,132.9,132.96,1400.0,132.94,133.18,132.9,132.96,1400.0
2017-06-09 14:10:00,133.0,133.02,132.91,133.02,2400.0,133.0,133.02,132.91,133.02,2400.0
2017-06-09 14:20:00,133.0,133.36,133.0,133.2,3083.0,133.0,133.36,133.0,133.2,3083.0
2017-06-09 14:30:00,133.2,133.2,132.54,132.81,3107.0,133.2,133.2,132.54,132.81,3107.0
2017-06-09 14:40:00,132.85,132.85,131.57,131.79,3501.0,132.85,132.85,131.57,131.79,3501.0
2017-06-09 14:50:00,131.53,132.82,131.42,132.82,6575.0,131.53,132.82,131.42,132.82,6575.0
2017-06-09 15:00:00,132.78,133.11,132.58,132.84,3400.0,132.78,133.11,132.58,132.84,3400.0
2017-06-09 15:10:00,133.04,133.29,132.98,133.29,1700.0,133.04,133.29,132.98,133.29,1700.0
2017-06-09 15:20:00,133.44,133.44,132.83,133.13,4205.0,133.44,133.44,132.83,133.13,4205.0
2017-06-09 15:30:00,132.95,132.98,132.79,132.91,1900.0,132.95,132.98,132.79,132.91,1900.0
2017-06-09 15:40:00,132.82,132.82,132.4,132.57,5600.0,132.82,132.82,132.4,132.57,5600.0
2017-06-09 15:50:00,132.5,133.11,132.5,133.1,20865.0,132.5,133.11,132.5,133.1,20865.0
2017-06-12 09:30:00,132.88,132.88,132.01,132.25,2723.0,132.88,132.88,132.01,132.25,2723.0
2017-06-12 09:40:00,132.25,132.53,131.75,132.18,900.0,132.25,132.53,131.75,132.18,900.0
2017-06-12 09:50:00,131.35,132.11,131.35,131.56,1700.0,131.35,132.11,131.35,131.56,1700.0
2017-06-12 10:00:00,131.9,132.25,131.45,131.64,5025.0,131.9,132.25,131.45,131.64,5025.0
2017-06-12 10:10:00,131.45,132.14,131.37,132.03,3946.0,131.45,132.14,131.37,132.03,3946.0
2017-06-12 10:20:00,132.03,132.34,131.76,131.92,3809.0,132.03,132.34,131.76,131.92,3809.0
2017-06-12 10:30:00,131.85,132.43,131.85,132.26,3100.0,131.85,132.43,131.85,132.26,3100.0
2017-06-12 10:40:00,132.43,132.78,132.26,132.58,1645.0,132.43,132.78,132.26,132.58,1645.0
2017-06-12 10:50:00,132.54,132.82,132.49,132.66,3701.0,132.54,132.82,132.49,132.66,3701.0
2017-06-12 11:00:00,132.6,132.7,132.43,132.65,2887.0,132.6,132.7,132.43,132.65,2887.0
2017-06-12 11:10:00,132.69,133.12,132.64,133.02,3300.0,132.69,133.12,132.64,133.02,3300.0
2017-06-12 11:20:00,133.19,133.34,132.92,132.96,3290.0,133.19,133.34,132.92,132.96,3290.0
2017-06-12 11:30:00,133.06,133.22,132.96,133.09,2010.0,133.06,133.22,132.96,133.09,2010.0
2017-06-12 11:40:00,133.14,133.25,132.67,132.92,3172.0,133.14,133.25,132.67,132.92,3172.0
2017-06-12 11:50:00,132.84,133.34,132.84,133.34,15200.0,132.84,133.34,132.84,133.34,15200.0
2017-06-12 12:00:00,133.14,133.64,132.82,133.0,17184.0,133.14,133.64,132.82,133.0,17184.0
2017-06-12 12:10:00,133.0,133.33,132.92,133.13,7934.0,133.0,133.33,132.92,133.13,7934.0
2017-06-12 12:20:00,133.03,133.1,132.78,132.99,9215.0,133.03,133.1,132.78,132.99,9215.0
2017-06-12 12:30:00,132.96,133.19,132.96,133.14,800.0,132.96,133.19,132.96,133.14,800.0
2017-06-12 12:40:00,133.15,133.31,132.74,133.01,16588.0,133.15,133.31,132.74,133.01,16588.0
2017-06-12 12:50:00,132.98,132.98,132.72,132.81,2200.0,132.98,132.98,132.72,132.81,2200.0
2017-06-12 13:00:00,132.77,132.97,132.77,132.89,2527.0,132.77,132.97,132.77,132.89,2527.0
2017-06-12 13:10:00,132.89,132.98,132.84,132.93,600.0,132.89,132.98,132.84,132.93,600.0
2017-06-12 13:20:00,133.07,133.25,132.94,133.24,1300.0,133.07,133.25,132.94,133.24,1300.0
2017-06-12 13:30:00,133.13,133.31,133.12,133.26,1500.0,133.13,133.31,133.12,133.26,1500.0
2017-06-12 13:40:00,133.3,133.35,133.21,133.31,58507.0,133.3,133.35,133.21,133.31,58507.0
2017-06-12 13:50:00,133.4,133.46,133.16,133.28,34900.0,133.4,133.46,133.16,133.28,34900.0
2017-06-12 14:00:00,133.3,133.61,133.3,133.49,5259.0,133.3,133.61,133.3,133.49,5259.0
2017-06-12 14:10:00,133.6,133.68,133.47,133.52,1930.0,133.6,133.68,133.47,133.52,1930.0
2017-06-12 14:20:00,133.56,133.58,133.5,133.58,2300.0,133.56,133.58,133.5,133.58,2300.0
2017-06-12 14:30:00,133.56,133.91,133.56,133.85,2050.0,133.56,133.91,133.56,133.85,2050.0
2017-06-12 14:40:00,133.86,133.94,133.86,133.9,1700.0,133.86,133.94,133.86,133.9,1700.0
2017-06-12 14:50:00,133.9,133.9,133.74,133.74,700.0,133.9,133.9,133.74,133.74,700.0
2017-06-12 15:00:00,133.8,133.8,133.66,133.75,29900.0,133.8,133.8,133.66,133.75,29900.0
2017-06-12 15:10:00,133.75,133.79,133.48,133.6,9110.0,133.75,133.79,133.48,133.6,9110.0
2017-06-12 15:20:00,133.55,133.59,133.41,133.54,5810.0,133.55,133.59,133.41,133.54,5810.0
2017-06-12 15:30:00,133.53,133.84,133.52,133.64,4015.0,133.53,133.84,133.52,133.64,4015.0
2017-06-12 15:40:00,133.65,133.9,133.5,133.7,6110.0,133.65,133.9,133.5,133.7,6110.0
2017-06-12 15:50:00,133.77,134.15,133.77,134.14,18036.0,133.77,134.15,133.77,134.14,18036.0
2017-06-13 09:30:00,134.78,135.02,134.78,134.95,687.0,134.78,135.02,134.78,134.95,687.0
2017-06-13 09:40:00,134.65,134.95,134.65,134.9,3911.0,134.65,134.95,134.65,134.9,3911.0
2017-06-13 09:50:00,134.9,134.9,134.41,134.41,1500.0,134.9,134.9,134.41,134.41,1500.0
2017-06-13 10:00:00,134.5,134.75,134.5,134.55,2000.0,134.5,134.75,134.5,134.55,2000.0
2017-06-13 10:10:00,134.59,134.6,134.32,134.32,2100.0,134.59,134.6,134.32,134.32,2100.0
2017-06-13 10:20:00,134.43,134.61,134.41,134.41,2707.0,134.43,134.61,134.41,134.41,2707.0
2017-06-13 10:30:00,134.29,134.63,134.29,134.53,2272.0,134.29,134.63,134.29,134.53,2272.0
2017-06-13 10:40:00,134.51,134.51,134.17,134.17,600.0,134.51,134.51,134.17,134.17,600.0
2017-06-13 10:50:00,134.18,134.41,134.16,134.41,1600.0,134.18,134.41,134.16,134.41,1600.0
2017-06-13 11:00:00,134.31,135.0,134.27,134.93,7037.0,134.31,135.0,134.27,134.93,7037.0
2017-06-13 11:10:00,134.84,134.9,134.73,134.81,1400.0,134.84,134.9,134.73,134.81,1400.0
2017-06-13 11:20:00,134.86,134.9,134.75,134.79,3100.0,134.86,134.9,134.75,134.79,3100.0
2017-06-13 11:30:00,134.79,134.81,134.53,134.62,3007.0,134.79,134.81,134.53,134.62,3007.0
2017-06-13 11:40:00,134.64,134.79,134.43,134.43,17575.0,134.64,134.79,134.43,134.43,17575.0
2017-06-13 11:50:00,134.56,134.56,134.35,134.47,5660.0,134.56,134.56,134.35,134.47,5660.0
2017-06-13 12:00:00,134.31,134.37,134.18,134.37,400.0,134.31,134.37,134.18,134.37,400.0
2017-06-13 12:10:00,134.16,134.35,134.13,134.13,2003.0,134.16,134.35,134.13,134.13,2003.0
2017-06-13 12:20:00,134.0,134.07,133.88,134.07,1200.0,134.0,134.07,133.88,134.07,1200.0
2017-06-13 12:30:00,133.95,133.96,133.79,133.91,1384.0,133.95,133.96,133.79,133.91,1384.0
2017-06-13 12:40:00,134.06,134.31,134.06,134.25,7636.0,134.06,134.31,134.06,134.25,7636.0
2017-06-13 12:50:00,134.25,134.25,134.25,134.25,0.0,134.25,134.25,134.25,134.25,0.0
2017-06-13 13:00:00,134.24,134.34,134.24,134.31,600.0,134.24,134.34,134.24,134.31,600.0
2017-06-13 13:10:00,134.31,134.5,134.26,134.5,7622.0,134.31,134.5,134.26,134.5,7622.0
2017-06-13 13:20:00,134.41,134.5,134.4,134.44,400.0,134.41,134.5,134.4,134.44,400.0
2017-06-13 13:30:00,134.5,134.64,134.49,134.54,19648.0,134.5,134.64,134.49,134.54,19648.0
2017-06-13 13:40:00,134.6,134.64,134.38,134.38,5889.0,134.6,134.64,134.38,134.38,5889.0
2017-06-13 13:50:00,134.55,134.68,134.5,134.5,3432.0,134.55,134.68,134.5,134.5,3432.0
2017-06-13 14:00:00,134.58,134.75,134.56,134.63,22900.0,134.58,134.75,134.56,134.63,22900.0
2017-06-13 14:10:00,134.63,134.63,134.42,134.46,1000.0,134.63,134.63,134.42,134.46,1000.0
2017-06-13 14:20:00,134.47,134.48,134.25,134.44,1100.0,134.47,134.48,134.25,134.44,1100.0
2017-06-13 14:30:00,134.44,134.56,134.32,134.38,2447.0,134.44,134.56,134.32,134.38,2447.0
2017-06-13 14:40:00,134.52,134.52,134.47,134.52,900.0,134.52,134.52,134.47,134.52,900.0
2017-06-13 14:50:00,134.52,134.7,134.49,134.68,10812.0,134.52,134.7,134.49,134.68,10812.0
2017-06-13 15:00:00,134.68,134.88,134.5,134.88,18901.0,134.68,134.88,134.5,134.88,18901.0
2017-06-13 15:10:00,134.94,135.0,134.76,134.79,3034.0,134.94,135.0,134.76,134.79,3034.0
2017-06-13 15:20:00,134.8,135.25,134.8,135.24,3905.0,134.8,135.25,134.8,135.24,3905.0
2017-06-13 15:30:00,135.29,135.34,135.18,135.34,1782.0,135.29,135.34,135.18,135.34,1782.0
2017-06-13 15:40:00,135.39,135.39,135.26,135.27,1100.0,135.39,135.39,135.26,135.27,1100.0
2017-06-13 15:50:00,135.26,135.34,135.04,135.34,15294.0,135.26,135.34,135.04,135.34,15294.0
2017-06-14 09:30:00,135.39,135.39,135.39,135.39,651.0,135.39,135.39,135.39,135.39,651.0
2017-06-14 09:40:00,135.39,135.39,135.39,135.39,0.0,135.39,135.39,135.39,135.39,0.0
2017-06-14 09:50:00,135.39,135.39,135.39,135.39,0.0,135.39,135.39,135.39,135.39,0.0
2017-06-14 10:00:00,137.01,137.01,135.57,135.72,2900.0,137.01,137.01,135.57,135.72,2900.0
2017-06-14 10:10:00,135.72,135.88,135.72,135.88,400.0,135.72,135.88,135.72,135.88,400.0
2017-06-14 10:20:00,135.56,135.56,135.29,135.29,1100.0,135.56,135.56,135.29,135.29,1100.0
2017-06-14 10:30:00,135.37,135.45,135.23,135.41,2500.0,135.37,135.45,135.23,135.41,2500.0
2017-06-14 10:40:00,135.43,135.49,135.25,135.25,2631.0,135.43,135.49,135.25,135.25,2631.0
2017-06-14 10:50:00,135.46,135.5,135.24,135.24,770.0,135.46,135.5,135.24,135.24,770.0
2017-06-14 11:00:00,135.06,135.28,134.8,135.03,1194.0,135.06,135.28,134.8,135.03,1194.0
2017-06-14 11:10:00,134.98,135.36,134.98,135.36,1282.0,134.98,135.36,134.98,135.36,1282.0
2017-06-14 11:20:00,135.55,135.92,135.55,135.74,3241.0,135.55,135.92,135.55,135.74,3241.0
2017-06-14 11:30:00,135.65,135.75,135.57,135.65,7267.0,135.65,135.75,135.57,135.65,7267.0
2017-06-14 11:40:00,135.72,135.72,135.48,135.53,800.0,135.72,135.72,135.48,135.53,800.0
2017-06-14 11:50:00,135.54,135.59,135.47,135.49,1900.0,135.54,135.59,135.47,135.49,1900.0
2017-06-14 12:00:00,135.46,135.51,135.4,135.49,2342.0,135.46,135.51,135.4,135.49,2342.0
2017-06-14 12:10:00,135.41,135.41,135.3,135.3,300.0,135.41,135.41,135.3,135.3,300.0
2017-06-14 12:20:00,135.32,135.32,135.14,135.14,310.0,135.32,135.32,135.14,135.14,310.0
2017-06-14 12:30:00,135.14,135.14,135.14,135.14,0.0,135.14,135.14,135.14,135.14,0.0
2017-06-14 12:40:00,135.53,135.63,135.38,135.43,2700.0,135.53,135.63,135.38,135.43,2700.0
2017-06-14 12:50:00,135.41,135.42,135.37,135.38,600.0,135.41,135.42,135.37,135.38,600.0
2017-06-14 13:00:00,135.39,135.64,135.23,135.23,4000.0,135.39,135.64,135.23,135.23,4000.0
2017-06-14 13:10:00,135.23,135.23,135.06,135.06,300.0,135.23,135.23,135.06,135.06,300.0
2017-06-14 13:20:00,135.13,135.2,134.86,135.2,2700.0,135.13,135.2,134.86,135.2,2700.0
2017-06-14 13:30:00,135.31,135.44,135.3,135.41,3285.0,135.31,135.44,135.3,135.41,3285.0
2017-06-14 13:40:00,135.42,135.61,135.1,135.14,1764.0,135.42,135.61,135.1,135.14,1764.0
2017-06-14 13:50:00,135.25,135.43,135.07,135.35,4449.0,135.25,135.43,135.07,135.35,4449.0
2017-06-14 14:00:00,134.98,135.46,134.97,135.35,18800.0,134.98,135.46,134.97,135.35,18800.0
2017-06-14 14:10:00,135.51,135.51,135.32,135.35,11712.0,135.51,135.51,135.32,135.35,11712.0
2017-06-14 14:20:00,135.39,135.47,134.68,135.0,4300.0,135.39,135.47,134.68,135.0,4300.0
2017-06-14 14:30:00,135.04,135.05,134.9,134.9,1100.0,135.04,135.05,134.9,134.9,1100.0
2017-06-14 14:40:00,134.68,134.68,134.0,134.03,1651.0,134.68,134.68,134.0,134.03,1651.0
2017-06-14 14:50:00,134.16,134.55,134.16,134.5,1200.0,134.16,134.55,134.16,134.5,1200.0
2017-06-14 15:00:00,134.38,134.46,134.07,134.08,700.0,134.38,134.46,134.07,134.08,700.0
2017-06-14 15:10:00,134.04,134.05,133.84,133.84,1110.0,134.04,134.05,133.84,133.84,1110.0
2017-06-14 15:20:00,134.06,134.29,134.01,134.01,723.0,134.06,134.29,134.01,134.01,723.0
2017-06-14 15:30:00,134.18,134.53,134.17,134.53,2254.0,134.18,134.53,134.17,134.53,2254.0
2017-06-14 15:40:00,134.54,134.57,134.27,134.3,3830.0,134.54,134.57,134.27,134.3,3830.0
2017-06-14 15:50:00,134.29,134.59,134.13,134.54,24323.0,134.29,134.59,134.13,134.54,24323.0
2017-06-15 09:30:00,133.15,133.15,132.56,132.68,3390.0,133.15,133.15,132.56,132.68,3390.0
2017-06-15 09:40:00,132.73,133.13,132.68,133.09,1300.0,132.73,133.13,132.68,133.09,1300.0
2017-06-15 09:50:00,133.23,133.45,133.23,133.45,800.0,133.23,133.45,133.23,133.45,800.0
2017-06-15 10:00:00,133.89,133.92,133.36,133.36,1600.0,133.89,133.92,133.36,133.36,1600.0
2017-06-15 10:10:00,133.26,133.26,132.86,132.9,3000.0,133.26,133.26,132.86,132.9,3000.0
2017-06-15 10:20:00,132.74,132.74,132.3,132.58,1500.0,132.74,132.74,132.3,132.58,1500.0
2017-06-15 10:30:00,132.9,132.9,132.67,132.67,200.0,132.9,132.9,132.67,132.67,200.0
2017-06-15 10:40:00,132.99,132.99,132.55,132.81,1733.0,132.99,132.99,132.55,132.81,1733.0
2017-06-15 10:50:00,132.81,132.99,132.57,132.85,900.0,132.81,132.99,132.57,132.85,900.0
2017-06-15 11:00:00,133.1,133.25,133.05,133.2,1300.0,133.1,133.25,133.05,133.2,1300.0
2017-06-15 11:10:00,133.2,133.49,133.2,133.37,700.0,133.2,133.49,133.2,133.37,700.0
2017-06-15 11:20:00,133.37,133.54,133.37,133.49,900.0,133.37,133.54,133.37,133.49,900.0
2017-06-15 11:30:00,133.64,133.67,133.64,133.67,700.0,133.64,133.67,133.64,133.67,700.0
2017-06-15 11:40:00,133.64,133.65,133.64,133.65,200.0,133.64,133.65,133.64,133.65,200.0
2017-06-15 11:50:00,133.64,133.75,133.55,133.64,3200.0,133.64,133.75,133.55,133.64,3200.0
2017-06-15 12:00:00,133.51,133.51,133.29,133.38,6200.0,133.51,133.51,133.29,133.38,6200.0
2017-06-15 12:10:00,133.37,133.69,133.24,133.53,4300.0,133.37,133.69,133.24,133.53,4300.0
2017-06-15 12:20:00,133.51,133.51,133.41,133.45,800.0,133.51,133.51,133.41,133.45,800.0
2017-06-15 12:30:00,133.55,133.77,133.54,133.68,1200.0,133.55,133.77,133.54,133.68,1200.0
2017-06-15 12:40:00,133.69,133.76,133.63,133.63,2212.0,133.69,133.76,133.63,133.63,2212.0
2017-06-15 12:50:00,133.66,133.74,133.54,133.74,2500.0,133.66,133.74,133.54,133.74,2500.0
2017-06-15 13:00:00,133.74,133.86,133.74,133.84,1753.0,133.74,133.86,133.74,133.84,1753.0
2017-06-15 13:10:00,133.84,133.98,133.78,133.78,1600.0,133.84,133.98,133.78,133.78,1600.0
2017-06-15 13:20:00,133.9,133.9,133.71,133.73,600.0,133.9,133.9,133.71,133.73,600.0
2017-06-15 13:30:00,133.84,133.95,133.84,133.94,600.0,133.84,133.95,133.84,133.94,600.0
2017-06-15 13:40:00,134.01,134.01,133.85,133.85,800.0,134.01,134.01,133.85,133.85,800.0
2017-06-15 13:50:00,133.92,133.99,133.91,133.94,1617.0,133.92,133.99,133.91,133.94,1617.0
2017-06-15 14:00:00,133.85,133.96,133.82,133.94,2100.0,133.85,133.96,133.82,133.94,2100.0
2017-06-15 14:10:00,133.91,133.99,133.87,133.91,1500.0,133.91,133.99,133.87,133.91,1500.0
2017-06-15 14:20:00,133.89,134.14,133.88,134.08,3200.0,133.89,134.14,133.88,134.08,3200.0
2017-06-15 14:30:00,134.06,134.08,133.98,134.08,1500.0,134.06,134.08,133.98,134.08,1500.0
2017-06-15 14:40:00,134.27,134.43,134.18,134.43,2800.0,134.27,134.43,134.18,134.43,2800.0
2017-06-15 14:50:00,134.42,134.54,134.27,134.27,3419.0,134.42,134.54,134.27,134.27,3419.0
2017-06-15 15:00:00,134.36,134.41,134.31,134.36,3885.0,134.36,134.41,134.31,134.36,3885.0
2017-06-15 15:10:00,134.35,134.41,134.24,134.38,2944.0,134.35,134.41,134.24,134.38,2944.0
2017-06-15 15:20:00,134.41,134.91,134.32,134.77,28200.0,134.41,134.91,134.32,134.77,28200.0
2017-06-15 15:30:00,134.76,134.76,134.46,134.47,1690.0,134.76,134.76,134.46,134.47,1690.0
2017-06-15 15:40:00,134.41,134.55,134.41,134.53,2824.0,134.41,134.55,134.41,134.53,2824.0
2017-06-15 15:50:00,134.48,134.77,134.2,134.77,13992.0,134.48,134.77,134.2,134.77,13992.0
2017-06-16 09:30:00,134.08,134.2,133.83,134.17,99974.0,134.08,134.2,133.83,134.17,99974.0
2017-06-16 09:40:00,133.61,133.66,133.14,133.17,3600.0,133.61,133.66,133.14,133.17,3600.0
2017-06-16 09:50:00,134.1,134.77,134.1,134.76,18519.0,134.1,134.77,134.1,134.76,18519.0
2017-06-16 10:00:00,134.78,134.78,134.26,134.26,1800.0,134.78,134.78,134.26,134.26,1800.0
2017-06-16 10:10:00,134.28,134.29,133.9,133.9,1343.0,134.28,134.29,133.9,133.9,1343.0
2017-06-16 10:20:00,133.95,133.95,133.86,133.87,700.0,133.95,133.95,133.86,133.87,700.0
2017-06-16 10:30:00,133.86,134.04,133.76,134.0,3519.0,133.86,134.04,133.76,134.0,3519.0
2017-06-16 10:40:00,133.83,134.14,133.83,134.04,2098.0,133.83,134.14,133.83,134.04,2098.0
2017-06-16 10:50:00,134.0,134.08,134.0,134.04,1200.0,134.0,134.08,134.0,134.04,1200.0
2017-06-16 11:00:00,134.04,134.08,133.78,133.83,2500.0,134.04,134.08,133.78,133.83,2500.0
2017-06-16 11:10:00,133.82,133.95,133.53,133.6,10613.0,133.82,133.95,133.53,133.6,10613.0
2017-06-16 11:20:00,133.64,133.78,133.64,133.68,800.0,133.64,133.78,133.64,133.68,800.0
2017-06-16 11:30:00,133.87,134.04,133.79,134.04,600.0,133.87,134.04,133.79,134.04,600.0
2017-06-16 11:40:00,134.05,134.13,134.04,134.07,1900.0,134.05,134.13,134.04,134.07,1900.0
2017-06-16 11:50:00,134.06,134.06,134.01,134.01,300.0,134.06,134.06,134.01,134.01,300.0
2017-06-16 12:00:00,134.18,134.39,134.17,134.39,1729.0,134.18,134.39,134.17,134.39,1729.0
2017-06-16 12:10:00,134.39,134.39,134.34,134.34,700.0,134.39,134.39,134.34,134.34,700.0
2017-06-16 12:20:00,134.3,134.3,134.2,134.24,400.0,134.3,134.3,134.2,134.24,400.0
2017-06-16 12:30:00,134.28,134.28,134.17,134.25,800.0,134.28,134.28,134.17,134.25,800.0
2017-06-16 12:40:00,134.12,134.12,134.07,134.07,400.0,134.12,134.12,134.07,134.07,400.0
2017-06-16 12:50:00,134.07,134.07,133.73,133.74,1500.0,134.07,134.07,133.73,133.74,1500.0
2017-06-16 13:00:00,133.8,133.97,133.77,133.87,2392.0,133.8,133.97,133.77,133.87,2392.0
2017-06-16 13:10:00,134.04,134.07,134.03,134.03,500.0,134.04,134.07,134.03,134.03,500.0
2017-06-16 13:20:00,133.91,134.11,133.91,134.09,500.0,133.91,134.11,133.91,134.09,500.0
2017-06-16 13:30:00,134.03,134.03,133.9,133.97,709.0,134.03,134.03,133.9,133.97,709.0
2017-06-16 13:40:00,134.03,134.16,134.02,134.08,900.0,134.03,134.16,134.02,134.08,900.0
2017-06-16 13:50:00,134.1,134.29,134.1,134.2,1257.0,134.1,134.29,134.1,134.2,1257.0
2017-06-16 14:00:00,134.19,134.19,134.16,134.19,800.0,134.19,134.19,134.16,134.19,800.0
2017-06-16 14:10:00,134.19,134.19,133.99,133.99,1100.0,134.19,134.19,133.99,133.99,1100.0
2017-06-16 14:20:00,134.01,134.11,133.9,133.99,7444.0,134.01,134.11,133.9,133.99,7444.0
2017-06-16 14:30:00,134.01,134.16,133.91,133.97,2739.0,134.01,134.16,133.91,133.97,2739.0
2017-06-16 14:40:00,133.97,134.1,133.97,134.03,800.0,133.97,134.1,133.97,134.03,800.0
2017-06-16 14:50:00,134.05,134.52,134.05,134.52,3100.0,134.05,134.52,134.05,134.52,3100.0
2017-06-16 15:00:00,134.45,134.68,134.43,134.54,1923.0,134.45,134.68,134.43,134.54,1923.0
2017-06-16 15:10:00,134.54,134.54,134.38,134.44,1000.0,134.54,134.54,134.38,134.44,1000.0
2017-06-16 15:20:00,134.54,134.64,134.5,134.54,800.0,134.54,134.64,134.5,134.54,800.0
2017-06-16 15:30:00,134.54,134.86,134.54,134.86,1410.0,134.54,134.86,134.54,134.86,1410.0
2017-06-16 15:40:00,134.93,134.98,134.78,134.81,3539.0,134.93,134.98,134.78,134.81,3539.0
2017-06-16 15:50:00,134.86,135.5,134.81,135.46,43189.0,134.86,135.5,134.81,135.46,43189.0
2017-06-19 09:30:00,136.11,136.61,136.11,136.56,2378.0,136.11,136.61,136.11,136.56,2378.0
2017-06-19 09:40:00,136.56,136.72,135.83,136.08,24291.0,136.56,136.72,135.83,136.08,24291.0
2017-06-19 09:50:00,136.27,136.27,135.86,136.01,4170.0,136.27,136.27,135.86,136.01,4170.0
2017-06-19 10:00:00,136.0,136.16,135.76,135.76,4922.0,136.0,136.16,135.76,135.76,4922.0
2017-06-19 10:10:00,135.9,135.9,135.2,135.25,1400.0,135.9,135.9,135.2,135.25,1400.0
2017-06-19 10:20:00,135.19,135.26,134.83,135.26,5300.0,135.19,135.26,134.83,135.26,5300.0
2017-06-19 10:30:00,135.09,135.36,135.01,135.26,2410.0,135.09,135.36,135.01,135.26,2410.0
2017-06-19 10:40:00,135.32,135.64,135.26,135.63,3400.0,135.32,135.64,135.26,135.63,3400.0
2017-06-19 10:50:00,135.64,135.69,135.42,135.46,1900.0,135.64,135.69,135.42,135.46,1900.0
2017-06-19 11:00:00,135.46,135.71,135.44,135.69,3397.0,135.46,135.71,135.44,135.69,3397.0
2017-06-19 11:10:00,135.73,136.04,135.7,135.7,3300.0,135.73,136.04,135.7,135.7,3300.0
2017-06-19 11:20:00,135.7,135.85,135.7,135.78,2200.0,135.7,135.85,135.7,135.78,2200.0
2017-06-19 11:30:00,135.88,135.93,135.76,135.84,3900.0,135.88,135.93,135.76,135.84,3900.0
2017-06-19 11:40:00,135.83,135.93,135.79,135.79,1275.0,135.83,135.93,135.79,135.79,1275.0
2017-06-19 11:50:00,135.81,135.81,135.63,135.65,1500.0,135.81,135.81,135.63,135.65,1500.0
2017-06-19 12:00:00,135.73,135.81,135.65,135.65,3604.0,135.73,135.81,135.65,135.65,3604.0
2017-06-19 12:10:00,135.65,135.65,135.65,135.65,400.0,135.65,135.65,135.65,135.65,400.0
2017-06-19 12:20:00,135.67,135.73,135.67,135.72,1200.0,135.67,135.73,135.67,135.72,1200.0
2017-06-19 12:30:00,135.72,135.72,135.58,135.66,2716.0,135.72,135.72,135.58,135.66,2716.0
2017-06-19 12:40:00,135.68,135.83,135.65,135.67,7696.0,135.68,135.83,135.65,135.67,7696.0
2017-06-19 12:50:00,135.67,135.73,135.59,135.68,4206.0,135.67,135.73,135.59,135.68,4206.0
2017-06-19 13:00:00,135.72,135.84,135.66,135.72,8947.0,135.72,135.84,135.66,135.72,8947.0
2017-06-19 13:10:00,135.75,135.76,135.71,135.71,400.0,135.75,135.76,135.71,135.71,400.0
2017-06-19 13:20:00,135.82,135.82,135.61,135.61,1700.0,135.82,135.82,135.61,135.61,1700.0
2017-06-19 13:30:00,135.71,135.95,135.66,135.83,4008.0,135.71,135.95,135.66,135.83,4008.0
2017-06-19 13:40:00,135.82,135.89,135.78,135.78,1000.0,135.82,135.89,135.78,135.78,1000.0
2017-06-19 13:50:00,135.85,136.13,135.85,136.0,3300.0,135.85,136.13,135.85,136.0,3300.0
2017-06-19 14:00:00,136.03,136.06,135.84,135.84,1200.0,136.03,136.06,135.84,135.84,1200.0
2017-06-19 14:10:00,135.93,136.32,135.92,136.29,3100.0,135.93,136.32,135.92,136.29,3100.0
2017-06-19 14:20:00,136.29,136.29,136.09,136.16,1500.0,136.29,136.29,136.09,136.16,1500.0
2017-06-19 14:30:00,136.17,136.31,136.09,136.3,1606.0,136.17,136.31,136.09,136.3,1606.0
2017-06-19 14:40:00,136.3,136.39,136.24,136.24,2200.0,136.3,136.39,136.24,136.24,2200.0
2017-06-19 14:50:00,136.23,136.46,136.15,136.41,5708.0,136.23,136.46,136.15,136.41,5708.0
2017-06-19 15:00:00,136.43,136.46,136.22,136.46,5454.0,136.43,136.46,136.22,136.46,5454.0
2017-06-19 15:10:00,136.39,136.51,136.25,136.25,6365.0,136.39,136.51,136.25,136.25,6365.0
2017-06-19 15:20:00,136.24,136.31,136.14,136.31,28222.0,136.24,136.31,136.14,136.31,28222.0
2017-06-19 15:30:00,136.32,136.35,136.08,136.2,11879.0,136.32,136.35,136.08,136.2,11879.0
2017-06-19 15:40:00,136.25,136.51,136.22,136.51,8862.0,136.25,136.51,136.22,136.51,8862.0
2017-06-19 15:50:00,136.54,136.71,136.4,136.43,19484.0,136.54,136.71,136.4,136.43,19484.0
2017-06-20 09:30:00,135.84,136.01,135.84,136.01,1043.0,135.84,136.01,135.84,136.01,1043.0
2017-06-20 09:40:00,136.37,136.57,136.07,136.3,2000.0,136.37,136.57,136.07,136.3,2000.0
2017-06-20 09:50:00,135.86,135.86,135.09,135.09,3800.0,135.86,135.86,135.09,135.09,3800.0
2017-06-20 10:00:00,135.25,135.58,135.1,135.53,3100.0,135.25,135.58,135.1,135.53,3100.0
2017-06-20 10:10:00,135.48,135.48,135.31,135.45,1369.0,135.48,135.48,135.31,135.45,1369.0
2017-06-20 10:20:00,135.46,135.46,135.03,135.03,700.0,135.46,135.46,135.03,135.03,700.0
2017-06-20 10:30:00,134.75,134.99,134.74,134.9,1750.0,134.75,134.99,134.74,134.9,1750.0
2017-06-20 10:40:00,134.8,134.97,134.68,134.88,2700.0,134.8,134.97,134.68,134.88,2700.0
2017-06-20 10:50:00,134.88,134.88,134.67,134.79,1600.0,134.88,134.88,134.67,134.79,1600.0
2017-06-20 11:00:00,134.74,134.74,134.37,134.37,2500.0,134.74,134.74,134.37,134.37,2500.0
2017-06-20 11:10:00,134.35,134.35,134.19,134.19,1101.0,134.35,134.35,134.19,134.19,1101.0
2017-06-20 11:20:00,134.32,134.78,134.31,134.78,12900.0,134.32,134.78,134.31,134.78,12900.0
2017-06-20 11:30:00,134.69,134.69,134.36,134.37,2822.0,134.69,134.69,134.36,134.37,2822.0
2017-06-20 11:40:00,134.51,135.05,134.51,134.9,6297.0,134.51,135.05,134.51,134.9,6297.0
2017-06-20 11:50:00,134.84,134.93,134.83,134.84,1600.0,134.84,134.93,134.83,134.84,1600.0
2017-06-20 12:00:00,134.82,134.82,134.82,134.82,200.0,134.82,134.82,134.82,134.82,200.0
2017-06-20 12:10:00,134.79,134.79,134.3,134.31,3500.0,134.79,134.79,134.3,134.31,3500.0
2017-06-20 12:20:00,134.24,134.41,133.96,134.27,3429.0,134.24,134.41,133.96,134.27,3429.0
2017-06-20 12:30:00,134.35,134.61,134.35,134.61,700.0,134.35,134.61,134.35,134.61,700.0
2017-06-20 12:40:00,134.5,134.5,134.23,134.39,1500.0,134.5,134.5,134.23,134.39,1500.0
2017-06-20 12:50:00,134.34,134.51,134.33,134.51,1500.0,134.34,134.51,134.33,134.51,1500.0
2017-06-20 13:00:00,134.53,134.66,134.48,134.48,1790.0,134.53,134.66,134.48,134.48,1790.0
2017-06-20 13:10:00,134.48,134.5,134.44,134.5,800.0,134.48,134.5,134.44,134.5,800.0
2017-06-20 13:20:00,134.49,134.83,134.48,134.83,1645.0,134.49,134.83,134.48,134.83,1645.0
2017-06-20 13:30:00,134.85,134.91,134.76,134.76,900.0,134.85,134.91,134.76,134.76,900.0
2017-06-20 13:40:00,134.73,134.73,134.68,134.68,400.0,134.73,134.73,134.68,134.68,400.0
2017-06-20 13:50:00,134.69,134.69,134.61,134.61,700.0,134.69,134.69,134.61,134.61,700.0
2017-06-20 14:00:00,134.46,134.59,134.46,134.47,400.0,134.46,134.59,134.46,134.47,400.0
2017-06-20 14:10:00,134.47,134.54,134.07,134.18,1700.0,134.47,134.54,134.07,134.18,1700.0
2017-06-20 14:20:00,134.11,134.36,134.11,134.21,1800.0,134.11,134.36,134.11,134.21,1800.0
2017-06-20 14:30:00,134.26,134.41,134.21,134.29,3723.0,134.26,134.41,134.21,134.29,3723.0
2017-06-20 14:40:00,134.18,134.29,134.09,134.16,1000.0,134.18,134.29,134.09,134.16,1000.0
2017-06-20 14:50:00,134.16,134.17,134.11,134.13,1000.0,134.16,134.17,134.11,134.13,1000.0
2017-06-20 15:00:00,134.24,134.56,134.2,134.4,4759.0,134.24,134.56,134.2,134.4,4759.0
2017-06-20 15:10:00,134.37,134.65,134.28,134.56,2400.0,134.37,134.65,134.28,134.56,2400.0
2017-06-20 15:20:00,134.55,134.55,134.31,134.37,1900.0,134.55,134.55,134.31,134.37,1900.0
2017-06-20 15:30:00,134.24,134.3,134.06,134.24,3048.0,134.24,134.3,134.06,134.24,3048.0
2017-06-20 15:40:00,134.25,134.25,134.02,134.02,4807.0,134.25,134.25,134.02,134.02,4807.0
2017-06-20 15:50:00,134.02,134.14,133.99,134.02,15486.0,134.02,134.14,133.99,134.02,15486.0
2017-06-21 09:30:00,134.33,135.36,133.42,135.36,2945.0,134.33,135.36,133.42,135.36,2945.0
2017-06-21 09:40:00,134.45,135.62,134.45,134.89,3000.0,134.45,135.62,134.45,134.89,3000.0
2017-06-21 09:50:00,134.66,134.69,133.54,133.54,3800.0,134.66,134.69,133.54,133.54,3800.0
2017-06-21 10:00:00,133.97,134.92,133.97,134.12,13309.0,133.97,134.92,133.97,134.12,13309.0
2017-06-21 10:10:00,134.38,134.39,133.69,133.9,1953.0,134.38,134.39,133.69,133.9,1953.0
2017-06-21 10:20:00,133.98,133.98,133.84,133.88,800.0,133.98,133.98,133.84,133.88,800.0
2017-06-21 10:30:00,133.88,134.29,133.88,134.25,13181.0,133.88,134.29,133.88,134.25,13181.0
2017-06-21 10:40:00,134.25,134.34,133.96,133.96,5616.0,134.25,134.34,133.96,133.96,5616.0
2017-06-21 10:50:00,133.96,133.96,133.52,133.52,1200.0,133.96,133.96,133.52,133.52,1200.0
2017-06-21 11:00:00,133.53,134.09,133.5,134.09,5086.0,133.53,134.09,133.5,134.09,5086.0
2017-06-21 11:10:00,134.09,134.25,133.95,133.95,2700.0,134.09,134.25,133.95,133.95,2700.0
2017-06-21 11:20:00,134.13,134.25,134.0,134.0,600.0,134.13,134.25,134.0,134.0,600.0
2017-06-21 11:30:00,134.25,134.32,134.25,134.32,1699.0,134.25,134.32,134.25,134.32,1699.0
2017-06-21 11:40:00,134.3,134.4,134.25,134.4,1600.0,134.3,134.4,134.25,134.4,1600.0
2017-06-21 11:50:00,134.28,134.3,134.21,134.21,2030.0,134.28,134.3,134.21,134.21,2030.0
2017-06-21 12:00:00,134.16,134.28,134.04,134.04,2100.0,134.16,134.28,134.04,134.04,2100.0
2017-06-21 12:10:00,134.1,134.19,134.04,134.04,1600.0,134.1,134.19,134.04,134.04,1600.0
2017-06-21 12:20:00,134.04,134.32,134.04,134.32,1000.0,134.04,134.32,134.04,134.32,1000.0
2017-06-21 12:30:00,134.12,134.58,134.12,134.22,3184.0,134.12,134.58,134.12,134.22,3184.0
2017-06-21 12:40:00,134.25,134.27,133.94,133.94,1200.0,134.25,134.27,133.94,133.94,1200.0
2017-06-21 12:50:00,134.09,134.16,133.9,133.96,4600.0,134.09,134.16,133.9,133.96,4600.0
2017-06-21 13:00:00,134.1,134.32,134.05,134.25,3250.0,134.1,134.32,134.05,134.25,3250.0
2017-06-21 13:10:00,134.45,134.6,134.3,134.6,1552.0,134.45,134.6,134.3,134.6,1552.0
2017-06-21 13:20:00,134.61,134.72,134.61,134.69,800.0,134.61,134.72,134.61,134.69,800.0
2017-06-21 13:30:00,134.67,134.82,134.66,134.67,900.0,134.67,134.82,134.66,134.67,900.0
2017-06-21 13:40:00,134.75,134.92,134.54,134.54,3100.0,134.75,134.92,134.54,134.54,3100.0
2017-06-21 13:50:00,134.55,134.57,134.47,134.57,900.0,134.55,134.57,134.47,134.57,900.0
2017-06-21 14:00:00,134.57,134.61,134.31,134.44,3300.0,134.57,134.61,134.31,134.44,3300.0
2017-06-21 14:10:00,134.53,134.54,134.39,134.54,1400.0,134.53,134.54,134.39,134.54,1400.0
2017-06-21 14:20:00,134.54,134.59,134.36,134.36,1300.0,134.54,134.59,134.36,134.36,1300.0
2017-06-21 14:30:00,134.3,134.64,134.22,134.51,1432.0,134.3,134.64,134.22,134.51,1432.0
2017-06-21 14:40:00,134.7,134.76,134.4,134.47,3700.0,134.7,134.76,134.4,134.47,3700.0
2017-06-21 14:50:00,134.38,134.46,134.15,134.15,2650.0,134.38,134.46,134.15,134.15,2650.0
2017-06-21 15:00:00,134.1,134.1,133.93,134.01,3450.0,134.1,134.1,133.93,134.01,3450.0
2017-06-21 15:10:00,134.01,134.15,133.89,133.97,11272.0,134.01,134.15,133.89,133.97,11272.0
2017-06-21 15:20:00,133.97,133.97,133.53,133.53,12317.0,133.97,133.97,133.53,133.53,12317.0
2017-06-21 15:30:00,133.61,133.82,133.42,133.76,16498.0,133.61,133.82,133.42,133.76,16498.0
2017-06-21 15:40:00,133.74,133.82,133.55,133.66,14000.0,133.74,133.82,133.55,133.66,14000.0
2017-06-21 15:50:00,133.6,133.84,133.4,133.81,23165.0,133.6,133.84,133.4,133.81,23165.0
2017-06-22 09:30:00,134.03,134.2,134.03,134.2,1110.0,134.03,134.2,134.03,134.2,1110.0
2017-06-22 09:40:00,133.64,134.22,133.64,134.22,200.0,133.64,134.22,133.64,134.22,200.0
2017-06-22 09:50:00,134.41,134.46,134.02,134.16,3014.0,134.41,134.46,134.02,134.16,3014.0
2017-06-22 10:00:00,133.8,133.83,133.5,133.71,14469.0,133.8,133.83,133.5,133.71,14469.0
2017-06-22 10:10:00,133.67,133.77,133.47,133.47,7264.0,133.67,133.77,133.47,133.47,7264.0
2017-06-22 10:20:00,133.37,133.5,133.37,133.5,200.0,133.37,133.5,133.37,133.5,200.0
2017-06-22 10:30:00,133.32,133.54,133.22,133.49,3411.0,133.32,133.54,133.22,133.49,3411.0
2017-06-22 10:40:00,133.57,133.77,133.46,133.77,3465.0,133.57,133.77,133.46,133.77,3465.0
2017-06-22 10:50:00,133.8,133.91,133.8,133.91,600.0,133.8,133.91,133.8,133.91,600.0
2017-06-22 11:00:00,133.95,135.08,133.93,135.0,7000.0,133.95,135.08,133.93,135.0,7000.0
2017-06-22 11:10:00,135.02,135.11,134.76,135.11,4705.0,135.02,135.11,134.76,135.11,4705.0
2017-06-22 11:20:00,135.09,135.42,135.09,135.42,1300.0,135.09,135.42,135.09,135.42,1300.0
2017-06-22 11:30:00,135.36,135.45,134.94,134.94,3491.0,135.36,135.45,134.94,134.94,3491.0
2017-06-22 11:40:00,134.94,134.94,134.25,134.66,4845.0,134.94,134.94,134.25,134.66,4845.0
2017-06-22 11:50:00,134.62,134.88,134.62,134.88,2000.0,134.62,134.88,134.62,134.88,2000.0
2017-06-22 12:00:00,134.97,135.0,134.83,134.83,3056.0,134.97,135.0,134.83,134.83,3056.0
2017-06-22 12:10:00,134.83,134.9,134.78,134.78,1623.0,134.83,134.9,134.78,134.78,1623.0
2017-06-22 12:20:00,134.77,134.87,134.63,134.71,2600.0,134.77,134.87,134.63,134.71,2600.0
2017-06-22 12:30:00,134.79,134.84,134.7,134.75,2500.0,134.79,134.84,134.7,134.75,2500.0
2017-06-22 12:40:00,134.73,134.86,134.73,134.81,5100.0,134.73,134.86,134.73,134.81,5100.0
2017-06-22 12:50:00,134.81,134.81,134.54,134.54,1700.0,134.81,134.81,134.54,134.54,1700.0
2017-06-22 13:00:00,134.5,134.78,134.5,134.67,2115.0,134.5,134.78,134.5,134.67,2115.0
2017-06-22 13:10:00,134.53,134.65,134.44,134.54,1901.0,134.53,134.65,134.44,134.54,1901.0
2017-06-22 13:20:00,134.53,134.7,134.5,134.7,2577.0,134.53,134.7,134.5,134.7,2577.0
2017-06-22 13:30:00,134.7,134.84,134.7,134.73,800.0,134.7,134.84,134.7,134.73,800.0
2017-06-22 13:40:00,134.71,134.88,134.66,134.77,1500.0,134.71,134.88,134.66,134.77,1500.0
2017-06-22 13:50:00,134.88,135.14,134.7,135.12,3776.0,134.88,135.14,134.7,135.12,3776.0
2017-06-22 14:00:00,135.21,135.33,135.2,135.33,1200.0,135.21,135.33,135.2,135.33,1200.0
2017-06-22 14:10:00,135.3,135.76,135.3,135.71,3900.0,135.3,135.76,135.3,135.71,3900.0
2017-06-22 14:20:00,135.71,135.73,135.58,135.67,1000.0,135.71,135.73,135.58,135.67,1000.0
2017-06-22 14:30:00,135.69,135.75,135.63,135.75,1881.0,135.69,135.75,135.63,135.75,1881.0
2017-06-22 14:40:00,135.71,135.75,135.62,135.69,2716.0,135.71,135.75,135.62,135.69,2716.0
2017-06-22 14:50:00,135.76,135.76,135.61,135.69,2100.0,135.76,135.76,135.61,135.69,2100.0
2017-06-22 15:00:00,135.62,135.76,135.61,135.75,3856.0,135.62,135.76,135.61,135.75,3856.0
2017-06-22 15:10:00,135.78,135.81,135.62,135.64,2029.0,135.78,135.81,135.62,135.64,2029.0
2017-06-22 15:20:00,135.63,135.9,135.63,135.88,3347.0,135.63,135.9,135.63,135.88,3347.0
2017-06-22 15:30:00,135.74,135.75,135.57,135.57,3794.0,135.74,135.75,135.57,135.57,3794.0
2017-06-22 15:40:00,135.67,135.67,135.01,135.01,14446.0,135.67,135.67,135.01,135.01,14446.0
2017-06-22 15:50:00,134.99,135.22,134.86,135.17,29324.0,134.99,135.22,134.86,135.17,29324.0
2017-06-23 09:30:00,135.2,135.2,134.6,134.64,691.0,135.2,135.2,134.6,134.64,691.0
2017-06-23 09:40:00,135.21,135.31,134.67,134.67,700.0,135.21,135.31,134.67,134.67,700.0
2017-06-23 09:50:00,134.66,135.19,134.66,135.19,3885.0,134.66,135.19,134.66,135.19,3885.0
2017-06-23 10:00:00,135.24,135.33,135.1,135.1,5100.0,135.24,135.33,135.1,135.1,5100.0
2017-06-23 10:10:00,135.16,135.38,135.14,135.21,1562.0,135.16,135.38,135.14,135.21,1562.0
2017-06-23 10:20:00,135.38,135.39,135.13,135.13,1460.0,135.38,135.39,135.13,135.13,1460.0
2017-06-23 10:30:00,135.36,135.81,135.23,135.81,2600.0,135.36,135.81,135.23,135.81,2600.0
2017-06-23 10:40:00,135.5,135.64,135.27,135.28,4898.0,135.5,135.64,135.27,135.28,4898.0
2017-06-23 10:50:00,135.28,135.28,135.28,135.28,0.0,135.28,135.28,135.28,135.28,0.0
2017-06-23 11:00:00,135.63,135.63,135.35,135.47,1326.0,135.63,135.63,135.35,135.47,1326.0
2017-06-23 11:10:00,135.35,135.35,135.34,135.35,800.0,135.35,135.35,135.34,135.35,800.0
2017-06-23 11:20:00,135.6,135.63,135.35,135.35,1800.0,135.6,135.63,135.35,135.35,1800.0
2017-06-23 11:30:00,135.35,135.47,135.34,135.34,1600.0,135.35,135.47,135.34,135.34,1600.0
2017-06-23 11:40:00,135.34,135.53,135.28,135.5,4100.0,135.34,135.53,135.28,135.5,4100.0
2017-06-23 11:50:00,135.5,135.5,135.5,135.5,0.0,135.5,135.5,135.5,135.5,0.0
2017-06-23 12:00:00,135.5,135.5,135.5,135.5,0.0,135.5,135.5,135.5,135.5,0.0
2017-06-23 12:10:00,135.52,135.52,135.51,135.52,100.0,135.52,135.52,135.51,135.52,100.0
2017-06-23 12:20:00,135.5,135.78,135.5,135.56,1615.0,135.5,135.78,135.5,135.56,1615.0
2017-06-23 12:30:00,135.68,135.69,135.68,135.69,300.0,135.68,135.69,135.68,135.69,300.0
2017-06-23 12:40:00,135.8,135.87,135.8,135.86,1291.0,135.8,135.87,135.8,135.86,1291.0
2017-06-23 12:50:00,135.92,135.95,135.77,135.77,1000.0,135.92,135.95,135.77,135.77,1000.0
2017-06-23 13:00:00,135.84,135.85,135.8,135.8,615.0,135.84,135.85,135.8,135.8,615.0
2017-06-23 13:10:00,135.85,136.05,135.8,135.81,3176.0,135.85,136.05,135.8,135.81,3176.0
2017-06-23 13:20:00,136.04,136.19,135.95,136.15,13885.0,136.04,136.19,135.95,136.15,13885.0
2017-06-23 13:30:00,136.27,136.57,136.21,136.57,3720.0,136.27,136.57,136.21,136.57,3720.0
2017-06-23 13:40:00,136.6,136.91,136.56,136.89,2381.0,136.6,136.91,136.56,136.89,2381.0
2017-06-23 13:50:00,136.65,136.67,136.44,136.44,4077.0,136.65,136.67,136.44,136.44,4077.0
2017-06-23 14:00:00,136.46,136.48,136.05,136.05,4800.0,136.46,136.48,136.05,136.05,4800.0
2017-06-23 14:10:00,136.23,136.32,135.51,135.51,5900.0,136.23,136.32,135.51,135.51,5900.0
2017-06-23 14:20:00,135.76,135.94,135.66,135.94,944.0,135.76,135.94,135.66,135.94,944.0
2017-06-23 14:30:00,135.93,136.31,135.93,136.3,2600.0,135.93,136.31,135.93,136.3,2600.0
2017-06-23 14:40:00,136.31,136.32,136.06,136.12,2982.0,136.31,136.32,136.06,136.12,2982.0
2017-06-23 14:50:00,136.08,136.35,136.07,136.33,2400.0,136.08,136.35,136.07,136.33,2400.0
2017-06-23 15:00:00,136.1,136.1,135.65,135.77,5785.0,136.1,136.1,135.65,135.77,5785.0
2017-06-23 15:10:00,135.77,135.83,135.6,135.68,2400.0,135.77,135.83,135.6,135.68,2400.0
2017-06-23 15:20:00,135.85,135.98,135.78,135.97,3504.0,135.85,135.98,135.78,135.97,3504.0
2017-06-23 15:30:00,135.98,136.35,135.98,136.19,5499.0,135.98,136.35,135.98,136.19,5499.0
2017-06-23 15:40:00,136.24,136.25,135.89,136.24,15822.0,136.24,136.25,135.89,136.24,15822.0
2017-06-23 15:50:00,136.24,136.68,135.99,136.41,42028.0,136.24,136.68,135.99,136.41,42028.0
2017-06-26 09:30:00,137.0,137.63,137.0,137.63,823.0,137.0,137.63,137.0,137.63,823.0
2017-06-26 09:40:00,137.12,137.12,136.79,137.05,300.0,137.12,137.12,136.79,137.05,300.0
2017-06-26 09:50:00,137.1,137.14,136.88,136.91,1699.0,137.1,137.14,136.88,136.91,1699.0
2017-06-26 10:00:00,136.99,137.0,136.44,136.67,2102.0,136.99,137.0,136.44,136.67,2102.0
2017-06-26 10:10:00,136.61,136.61,136.47,136.47,829.0,136.61,136.61,136.47,136.47,829.0
2017-06-26 10:20:00,136.72,137.03,136.71,137.03,1826.0,136.72,137.03,136.71,137.03,1826.0
2017-06-26 10:30:00,136.99,137.0,136.49,136.49,1847.0,136.99,137.0,136.49,136.49,1847.0
2017-06-26 10:40:00,136.35,136.47,135.97,135.97,1446.0,136.35,136.47,135.97,135.97,1446.0
2017-06-26 10:50:00,136.05,136.36,136.02,136.1,3956.0,136.05,136.36,136.02,136.1,3956.0
2017-06-26 11:00:00,136.16,136.18,135.85,136.06,1000.0,136.16,136.18,135.85,136.06,1000.0
2017-06-26 11:10:00,135.88,136.72,135.85,136.51,7470.0,135.88,136.72,135.85,136.51,7470.0
2017-06-26 11:20:00,136.54,136.6,136.54,136.58,400.0,136.54,136.6,136.54,136.58,400.0
2017-06-26 11:30:00,136.63,136.7,136.14,136.49,2375.0,136.63,136.7,136.14,136.49,2375.0
2017-06-26 11:40:00,136.5,136.56,136.5,136.56,240.0,136.5,136.56,136.5,136.56,240.0
2017-06-26 11:50:00,136.74,136.75,136.65,136.74,700.0,136.74,136.75,136.65,136.74,700.0
2017-06-26 12:00:00,136.74,136.74,136.74,136.74,0.0,136.74,136.74,136.74,136.74,0.0
2017-06-26 12:10:00,136.97,136.97,136.83,136.84,2800.0,136.97,136.97,136.83,136.84,2800.0
2017-06-26 12:20:00,136.83,137.01,136.83,137.01,1300.0,136.83,137.01,136.83,137.01,1300.0
2017-06-26 12:30:00,137.04,137.43,136.97,137.25,10424.0,137.04,137.43,136.97,137.25,10424.0
2017-06-26 12:40:00,137.25,137.32,137.25,137.25,607.0,137.25,137.32,137.25,137.25,607.0
2017-06-26 12:50:00,137.25,137.26,137.17,137.21,600.0,137.25,137.26,137.17,137.21,600.0
2017-06-26 13:00:00,137.17,137.17,136.88,136.93,1352.0,137.17,137.17,136.88,136.93,1352.0
2017-06-26 13:10:00,136.93,136.93,136.93,136.93,0.0,136.93,136.93,136.93,136.93,0.0
2017-06-26 13:20:00,137.01,137.03,137.0,137.03,789.0,137.01,137.03,137.0,137.03,789.0
2017-06-26 13:30:00,136.89,137.07,136.89,137.0,1000.0,136.89,137.07,136.89,137.0,1000.0
2017-06-26 13:40:00,137.02,137.02,136.78,136.78,3200.0,137.02,137.02,136.78,136.78,3200.0
2017-06-26 13:50:00,136.65,136.95,136.65,136.95,1000.0,136.65,136.95,136.65,136.95,1000.0
2017-06-26 14:00:00,136.87,136.87,136.78,136.78,700.0,136.87,136.87,136.78,136.78,700.0
2017-06-26 14:10:00,136.75,136.79,136.52,136.79,3758.0,136.75,136.79,136.52,136.79,3758.0
2017-06-26 14:20:00,136.83,136.92,136.82,136.91,954.0,136.83,136.92,136.82,136.91,954.0
2017-06-26 14:30:00,136.96,137.02,136.96,137.0,987.0,136.96,137.02,136.96,137.0,987.0
2017-06-26 14:40:00,136.94,137.06,136.94,137.05,860.0,136.94,137.06,136.94,137.05,860.0
2017-06-26 14:50:00,137.03,137.12,136.9,137.0,3103.0,137.03,137.12,136.9,137.0,3103.0
2017-06-26 15:00:00,136.9,137.08,136.79,137.02,2788.0,136.9,137.08,136.79,137.02,2788.0
2017-06-26 15:10:00,137.06,137.06,136.89,136.89,900.0,137.06,137.06,136.89,136.89,900.0
2017-06-26 15:20:00,136.94,137.02,136.88,137.0,2200.0,136.94,137.02,136.88,137.0,2200.0
2017-06-26 15:30:00,137.03,137.19,136.95,137.07,14800.0,137.03,137.19,136.95,137.07,14800.0
2017-06-26 15:40:00,136.88,137.16,136.77,137.13,10293.0,136.88,137.16,136.77,137.13,10293.0
2017-06-26 15:50:00,137.09,137.21,136.6,136.7,38260.0,137.09,137.21,136.6,136.7,38260.0
2017-06-27 09:30:00,136.68,136.68,134.73,135.24,1209.0,136.68,136.68,134.73,135.24,1209.0
2017-06-27 09:40:00,135.7,135.7,135.47,135.47,975.0,135.7,135.7,135.47,135.47,975.0
2017-06-27 09:50:00,135.43,135.43,135.31,135.34,912.0,135.43,135.43,135.31,135.34,912.0
2017-06-27 10:00:00,135.3,135.61,135.29,135.49,700.0,135.3,135.61,135.29,135.49,700.0
2017-06-27 10:10:00,135.58,136.05,135.58,136.04,1500.0,135.58,136.05,135.58,136.04,1500.0
2017-06-27 10:20:00,136.07,136.07,135.95,135.95,500.0,136.07,136.07,135.95,135.95,500.0
2017-06-27 10:30:00,136.16,136.55,136.16,136.54,1500.0,136.16,136.55,136.16,136.54,1500.0
2017-06-27 10:40:00,136.68,137.17,136.68,136.97,3700.0,136.68,137.17,136.68,136.97,3700.0
2017-06-27 10:50:00,137.04,137.15,137.04,137.15,600.0,137.04,137.15,137.04,137.15,600.0
2017-06-27 11:00:00,137.15,137.15,137.05,137.14,926.0,137.15,137.15,137.05,137.14,926.0
2017-06-27 11:10:00,137.09,137.26,137.01,137.26,2573.0,137.09,137.26,137.01,137.26,2573.0
2017-06-27 11:20:00,137.21,137.38,137.2,137.3,1500.0,137.21,137.38,137.2,137.3,1500.0
2017-06-27 11:30:00,137.35,137.41,137.35,137.41,900.0,137.35,137.41,137.35,137.41,900.0
2017-06-27 11:40:00,137.39,137.58,137.38,137.58,1000.0,137.39,137.58,137.38,137.58,1000.0
2017-06-27 11:50:00,137.51,137.56,137.41,137.51,2300.0,137.51,137.56,137.41,137.51,2300.0
2017-06-27 12:00:00,137.55,137.6,137.55,137.56,617.0,137.55,137.6,137.55,137.56,617.0
2017-06-27 12:10:00,137.58,137.58,137.52,137.52,1000.0,137.58,137.58,137.52,137.52,1000.0
2017-06-27 12:20:00,137.54,138.15,137.54,137.94,10679.0,137.54,138.15,137.54,137.94,10679.0
2017-06-27 12:30:00,137.94,137.97,137.83,137.9,1404.0,137.94,137.97,137.83,137.9,1404.0
2017-06-27 12:40:00,137.76,137.86,137.64,137.86,4500.0,137.76,137.86,137.64,137.86,4500.0
2017-06-27 12:50:00,137.83,137.87,137.78,137.86,2000.0,137.83,137.87,137.78,137.86,2000.0
2017-06-27 13:00:00,137.89,137.94,137.49,137.7,4409.0,137.89,137.94,137.49,137.7,4409.0
2017-06-27 13:10:00,137.5,137.66,137.45,137.57,1600.0,137.5,137.66,137.45,137.57,1600.0
2017-06-27 13:20:00,137.56,137.89,137.54,137.81,2100.0,137.56,137.89,137.54,137.81,2100.0
2017-06-27 13:30:00,137.83,137.96,137.21,137.34,5654.0,137.83,137.96,137.21,137.34,5654.0
2017-06-27 13:40:00,137.3,137.36,137.16,137.21,2015.0,137.3,137.36,137.16,137.21,2015.0
2017-06-27 13:50:00,137.34,137.52,137.23,137.37,5759.0,137.34,137.52,137.23,137.37,5759.0
2017-06-27 14:00:00,137.4,137.5,137.23,137.31,1800.0,137.4,137.5,137.23,137.31,1800.0
2017-06-27 14:10:00,137.31,137.72,137.23,137.71,8000.0,137.31,137.72,137.23,137.71,8000.0
2017-06-27 14:20:00,137.67,138.38,137.62,138.13,4500.0,137.67,138.38,137.62,138.13,4500.0
2017-06-27 14:30:00,138.13,138.37,138.08,138.36,6548.0,138.13,138.37,138.08,138.36,6548.0
2017-06-27 14:40:00,138.17,138.64,138.17,138.49,4767.0,138.17,138.64,138.17,138.49,4767.0
2017-06-27 14:50:00,138.49,138.49,138.17,138.33,7475.0,138.49,138.49,138.17,138.33,7475.0
2017-06-27 15:00:00,138.34,138.54,138.28,138.45,9177.0,138.34,138.54,138.28,138.45,9177.0
2017-06-27 15:10:00,138.32,138.45,138.29,138.44,3712.0,138.32,138.45,138.29,138.44,3712.0
2017-06-27 15:20:00,138.49,138.49,137.75,137.84,5783.0,138.49,138.49,137.75,137.84,5783.0
2017-06-27 15:30:00,137.74,137.89,137.7,137.74,8258.0,137.74,137.89,137.7,137.74,8258.0
2017-06-27 15:40:00,137.75,137.79,137.61,137.79,7648.0,137.75,137.79,137.61,137.79,7648.0
2017-06-27 15:50:00,137.67,137.77,137.41,137.71,38380.0,137.67,137.77,137.41,137.71,38380.0
2017-06-28 09:30:00,138.85,138.85,138.58,138.58,1541.0,138.85,138.85,138.58,138.58,1541.0
2017-06-28 09:40:00,138.22,138.31,137.56,137.7,3087.0,138.22,138.31,137.56,137.7,3087.0
2017-06-28 09:50:00,137.68,137.83,137.58,137.82,1030.0,137.68,137.83,137.58,137.82,1030.0
2017-06-28 10:00:00,137.76,138.66,137.76,138.63,1894.0,137.76,138.66,137.76,138.63,1894.0
2017-06-28 10:10:00,138.59,138.71,138.59,138.71,610.0,138.59,138.71,138.59,138.71,610.0
2017-06-28 10:20:00,138.79,139.22,138.79,139.21,2725.0,138.79,139.22,138.79,139.21,2725.0
2017-06-28 10:30:00,138.93,138.99,138.8,138.8,1545.0,138.93,138.99,138.8,138.8,1545.0
2017-06-28 10:40:00,138.8,138.97,138.75,138.96,1200.0,138.8,138.97,138.75,138.96,1200.0
2017-06-28 10:50:00,138.92,139.35,138.92,139.21,2300.0,138.92,139.35,138.92,139.21,2300.0
2017-06-28 11:00:00,139.4,139.42,139.16,139.38,2200.0,139.4,139.42,139.16,139.38,2200.0
2017-06-28 11:10:00,139.57,139.57,139.48,139.48,499.0,139.57,139.57,139.48,139.48,499.0
2017-06-28 11:20:00,139.4,139.58,139.4,139.43,800.0,139.4,139.58,139.4,139.43,800.0
2017-06-28 11:30:00,139.44,139.74,139.31,139.6,2447.0,139.44,139.74,139.31,139.6,2447.0
2017-06-28 11:40:00,139.69,139.84,139.69,139.75,805.0,139.69,139.84,139.69,139.75,805.0
2017-06-28 11:50:00,139.86,140.13,139.79,140.02,2105.0,139.86,140.13,139.79,140.02,2105.0
2017-06-28 12:00:00,139.89,140.01,139.82,139.84,3484.0,139.89,140.01,139.82,139.84,3484.0
2017-06-28 12:10:00,139.87,139.87,139.75,139.75,300.0,139.87,139.87,139.75,139.75,300.0
2017-06-28 12:20:00,139.91,139.91,139.76,139.81,1034.0,139.91,139.91,139.76,139.81,1034.0
2017-06-28 12:30:00,139.8,139.96,139.79,139.96,1176.0,139.8,139.96,139.79,139.96,1176.0
2017-06-28 12:40:00,139.96,140.5,139.96,140.5,1793.0,139.96,140.5,139.96,140.5,1793.0
2017-06-28 12:50:00,140.24,140.57,140.24,140.5,2555.0,140.24,140.57,140.24,140.5,2555.0
2017-06-28 13:00:00,140.49,140.51,140.26,140.41,6128.0,140.49,140.51,140.26,140.41,6128.0
2017-06-28 13:10:00,140.42,140.42,140.27,140.29,700.0,140.42,140.42,140.27,140.29,700.0
2017-06-28 13:20:00,140.22,140.28,140.11,140.2,1795.0,140.22,140.28,140.11,140.2,1795.0
2017-06-28 13:30:00,140.19,140.37,140.14,140.37,1628.0,140.19,140.37,140.14,140.37,1628.0
2017-06-28 13:40:00,140.31,140.31,140.18,140.18,1300.0,140.31,140.31,140.18,140.18,1300.0
2017-06-28 13:50:00,140.36,140.36,140.25,140.36,1700.0,140.36,140.36,140.25,140.36,1700.0
2017-06-28 14:00:00,140.32,140.45,140.29,140.42,1921.0,140.32,140.45,140.29,140.42,1921.0
2017-06-28 14:10:00,140.5,140.55,140.42,140.55,1300.0,140.5,140.55,140.42,140.55,1300.0
2017-06-28 14:20:00,140.43,140.55,140.1,140.11,4500.0,140.43,140.55,140.1,140.11,4500.0
2017-06-28 14:30:00,140.2,140.24,140.17,140.22,3625.0,140.2,140.24,140.17,140.22,3625.0
2017-06-28 14:40:00,140.15,140.15,140.02,140.15,2727.0,140.15,140.15,140.02,140.15,2727.0
2017-06-28 14:50:00,140.15,140.15,140.15,140.15,0.0,140.15,140.15,140.15,140.15,0.0
2017-06-28 15:00:00,140.21,140.3,140.2,140.3,1100.0,140.21,140.3,140.2,140.3,1100.0
2017-06-28 15:10:00,140.28,140.41,140.27,140.41,2000.0,140.28,140.41,140.27,140.41,2000.0
2017-06-28 15:20:00,140.36,140.46,140.36,140.36,1270.0,140.36,140.46,140.36,140.36,1270.0
2017-06-28 15:30:00,140.38,140.62,140.38,140.43,5649.0,140.38,140.62,140.38,140.43,5649.0
2017-06-28 15:40:00,140.44,140.6,140.33,140.6,7801.0,140.44,140.6,140.33,140.6,7801.0
2017-06-28 15:50:00,140.6,140.64,140.22,140.26,24949.0,140.6,140.64,140.22,140.26,24949.0
2017-06-29 09:30:00,140.0,140.09,139.48,139.48,1611.0,140.0,140.09,139.48,139.48,1611.0
2017-06-29 09:40:00,140.03,140.03,138.65,138.8,300.0,140.03,140.03,138.65,138.8,300.0
2017-06-29 09:50:00,138.83,139.02,138.52,139.02,1763.0,138.83,139.02,138.52,139.02,1763.0
2017-06-29 10:00:00,138.88,138.94,138.39,138.44,5301.0,138.88,138.94,138.39,138.44,5301.0
2017-06-29 10:10:00,138.46,138.49,138.26,138.27,663.0,138.46,138.49,138.26,138.27,663.0
2017-06-29 10:20:00,138.32,138.97,138.32,138.97,1600.0,138.32,138.97,138.32,138.97,1600.0
2017-06-29 10:30:00,139.15,139.15,139.08,139.12,809.0,139.15,139.15,139.08,139.12,809.0
2017-06-29 10:40:00,139.36,139.53,139.35,139.53,500.0,139.36,139.53,139.35,139.53,500.0
2017-06-29 10:50:00,139.5,139.5,138.91,138.93,1600.0,139.5,139.5,138.91,138.93,1600.0
2017-06-29 11:00:00,138.8,138.91,138.75,138.75,1100.0,138.8,138.91,138.75,138.75,1100.0
2017-06-29 11:10:00,138.69,138.69,138.48,138.48,1200.0,138.69,138.69,138.48,138.48,1200.0
2017-06-29 11:20:00,138.38,138.39,138.01,138.02,1410.0,138.38,138.39,138.01,138.02,1410.0
2017-06-29 11:30:00,137.88,137.97,137.52,137.76,2895.0,137.88,137.97,137.52,137.76,2895.0
2017-06-29 11:40:00,137.66,137.66,137.66,137.66,100.0,137.66,137.66,137.66,137.66,100.0
2017-06-29 11:50:00,137.65,137.92,137.36,137.5,3297.0,137.65,137.92,137.36,137.5,3297.0
2017-06-29 12:00:00,137.38,137.53,137.29,137.51,1476.0,137.38,137.53,137.29,137.51,1476.0
2017-06-29 12:10:00,137.65,137.7,137.65,137.7,700.0,137.65,137.7,137.65,137.7,700.0
2017-06-29 12:20:00,137.67,137.77,137.66,137.77,300.0,137.67,137.77,137.66,137.77,300.0
2017-06-29 12:30:00,137.86,137.88,137.67,137.75,1300.0,137.86,137.88,137.67,137.75,1300.0
2017-06-29 12:40:00,137.59,137.59,137.59,137.59,100.0,137.59,137.59,137.59,137.59,100.0
2017-06-29 12:50:00,137.62,137.72,137.37,137.4,2100.0,137.62,137.72,137.37,137.4,2100.0
2017-06-29 13:00:00,137.29,137.43,137.24,137.26,3205.0,137.29,137.43,137.24,137.26,3205.0
2017-06-29 13:10:00,137.09,137.16,137.0,137.0,695.0,137.09,137.16,137.0,137.0,695.0
2017-06-29 13:20:00,136.94,136.99,136.39,136.43,1800.0,136.94,136.99,136.39,136.43,1800.0
2017-06-29 13:30:00,136.41,136.94,136.41,136.74,1400.0,136.41,136.94,136.41,136.74,1400.0
2017-06-29 13:40:00,136.99,137.19,136.84,136.84,3122.0,136.99,137.19,136.84,136.84,3122.0
2017-06-29 13:50:00,137.02,137.03,136.83,137.03,800.0,137.02,137.03,136.83,137.03,800.0
2017-06-29 14:00:00,136.96,137.13,136.8,137.13,1100.0,136.96,137.13,136.8,137.13,1100.0
2017-06-29 14:10:00,136.99,137.07,136.94,137.07,496.0,136.99,137.07,136.94,137.07,496.0
2017-06-29 14:20:00,136.97,137.23,136.93,137.23,2100.0,136.97,137.23,136.93,137.23,2100.0
2017-06-29 14:30:00,137.23,137.27,137.22,137.27,600.0,137.23,137.27,137.22,137.27,600.0
2017-06-29 14:40:00,137.53,137.53,137.38,137.38,1701.0,137.53,137.53,137.38,137.38,1701.0
2017-06-29 14:50:00,137.47,137.58,137.41,137.58,1500.0,137.47,137.58,137.41,137.58,1500.0
2017-06-29 15:00:00,137.55,137.75,137.55,137.65,1050.0,137.55,137.75,137.55,137.65,1050.0
2017-06-29 15:10:00,137.56,137.7,137.49,137.7,2340.0,137.56,137.7,137.49,137.7,2340.0
2017-06-29 15:20:00,137.89,137.92,137.53,137.53,2889.0,137.89,137.92,137.53,137.53,2889.0
2017-06-29 15:30:00,137.65,137.99,137.65,137.92,2247.0,137.65,137.99,137.65,137.92,2247.0
2017-06-29 15:40:00,137.88,137.99,137.8,137.95,3900.0,137.88,137.99,137.8,137.95,3900.0
2017-06-29 15:50:00,137.99,138.39,137.98,138.19,18770.0,137.99,138.39,137.98,138.19,18770.0
2017-06-30 09:30:00,138.79,138.79,138.79,138.79,761.0,138.79,138.79,138.79,138.79,761.0
2017-06-30 09:40:00,139.3,139.3,139.3,139.3,300.0,139.3,139.3,139.3,139.3,300.0
2017-06-30 09:50:00,139.3,139.3,139.3,139.3,0.0,139.3,139.3,139.3,139.3,0.0
2017-06-30 10:00:00,139.26,139.57,139.25,139.53,3599.0,139.26,139.57,139.25,139.53,3599.0
2017-06-30 10:10:00,139.37,139.98,139.34,139.98,1900.0,139.37,139.98,139.34,139.98,1900.0
2017-06-30 10:20:00,139.66,139.97,139.6,139.97,1000.0,139.66,139.97,139.6,139.97,1000.0
2017-06-30 10:30:00,139.83,140.27,139.78,139.97,2299.0,139.83,140.27,139.78,139.97,2299.0
2017-06-30 10:40:00,139.98,139.99,139.72,139.72,1900.0,139.98,139.99,139.72,139.72,1900.0
2017-06-30 10:50:00,139.72,140.11,139.7,140.11,750.0,139.72,140.11,139.7,140.11,750.0
2017-06-30 11:00:00,140.06,140.24,140.06,140.24,800.0,140.06,140.24,140.06,140.24,800.0
2017-06-30 11:10:00,140.2,140.2,140.03,140.09,2223.0,140.2,140.2,140.03,140.09,2223.0
2017-06-30 11:20:00,140.17,140.21,139.9,140.04,1300.0,140.17,140.21,139.9,140.04,1300.0
2017-06-30 11:30:00,139.9,140.03,139.88,139.98,1500.0,139.9,140.03,139.88,139.98,1500.0
2017-06-30 11:40:00,139.93,139.93,139.74,139.91,1600.0,139.93,139.93,139.74,139.91,1600.0
2017-06-30 11:50:00,139.94,140.01,139.81,139.83,800.0,139.94,140.01,139.81,139.83,800.0
2017-06-30 12:00:00,139.8,140.02,139.8,140.02,500.0,139.8,140.02,139.8,140.02,500.0
2017-06-30 12:10:00,140.05,140.05,139.89,139.92,1000.0,140.05,140.05,139.89,139.92,1000.0
2017-06-30 12:20:00,139.85,140.0,139.85,140.0,699.0,139.85,140.0,139.85,140.0,699.0
2017-06-30 12:30:00,139.9,139.95,139.82,139.82,1100.0,139.9,139.95,139.82,139.82,1100.0
2017-06-30 12:40:00,139.78,139.78,139.57,139.57,2700.0,139.78,139.78,139.57,139.57,2700.0
2017-06-30 12:50:00,139.64,139.64,139.53,139.57,1100.0,139.64,139.64,139.53,139.57,1100.0
2017-06-30 13:00:00,139.57,139.58,139.52,139.52,500.0,139.57,139.58,139.52,139.52,500.0
2017-06-30 13:10:00,139.53,139.53,139.53,139.53,100.0,139.53,139.53,139.53,139.53,100.0
2017-06-30 13:20:00,139.56,139.74,139.56,139.74,1100.0,139.56,139.74,139.56,139.74,1100.0
2017-06-30 13:30:00,139.73,139.82,139.73,139.78,1200.0,139.73,139.82,139.73,139.78,1200.0
2017-06-30 13:40:00,139.88,140.01,139.88,139.98,1600.0,139.88,140.01,139.88,139.98,1600.0
2017-06-30 13:50:00,139.98,140.0,139.96,139.99,900.0,139.98,140.0,139.96,139.99,900.0
2017-06-30 14:00:00,139.9,139.93,139.78,139.86,1972.0,139.9,139.93,139.78,139.86,1972.0
2017-06-30 14:10:00,139.85,139.86,139.7,139.86,1300.0,139.85,139.86,139.7,139.86,1300.0
2017-06-30 14:20:00,139.81,140.04,139.76,140.0,2076.0,139.81,140.04,139.76,140.0,2076.0
2017-06-30 14:30:00,140.0,140.18,139.89,140.18,3698.0,140.0,140.18,139.89,140.18,3698.0
2017-06-30 14:40:00,140.08,140.29,140.08,140.1,600.0,140.08,140.29,140.08,140.1,600.0
2017-06-30 14:50:00,140.11,140.44,140.11,140.39,3006.0,140.11,140.44,140.11,140.39,3006.0
2017-06-30 15:00:00,140.4,140.47,140.37,140.46,1900.0,140.4,140.47,140.37,140.46,1900.0
2017-06-30 15:10:00,140.44,140.46,139.89,140.24,8757.0,140.44,140.46,139.89,140.24,8757.0
2017-06-30 15:20:00,140.25,140.26,140.22,140.22,1500.0,140.25,140.26,140.22,140.22,1500.0
2017-06-30 15:30:00,140.2,140.2,140.05,140.07,3846.0,140.2,140.2,140.05,140.07,3846.0
2017-06-30 15:40:00,140.08,140.22,140.08,140.22,3934.0,140.08,140.22,140.08,140.22,3934.0
2017-06-30 15:50:00,140.13,140.17,139.31,139.34,27624.0,140.13,140.17,139.31,139.34,27624.0
2017-07-03 09:30:00,139.89,139.97,138.66,138.77,7582.0,139.89,139.97,138.66,138.77,7582.0
2017-07-03 09:40:00,138.37,139.54,138.37,139.52,3300.0,138.37,139.54,138.37,139.52,3300.0
2017-07-03 09:50:00,139.52,139.52,139.2,139.2,1100.0,139.52,139.52,139.2,139.2,1100.0
2017-07-03 10:00:00,139.2,139.91,138.99,139.86,2900.0,139.2,139.91,138.99,139.86,2900.0
2017-07-03 10:10:00,139.95,140.29,139.7,139.7,2700.0,139.95,140.29,139.7,139.7,2700.0
2017-07-03 10:20:00,139.7,139.75,139.45,139.57,2046.0,139.7,139.75,139.45,139.57,2046.0
2017-07-03 10:30:00,139.61,139.61,139.38,139.44,2508.0,139.61,139.61,139.38,139.44,2508.0
2017-07-03 10:40:00,139.44,139.69,139.4,139.4,2100.0,139.44,139.69,139.4,139.4,2100.0
2017-07-03 10:50:00,139.4,139.4,139.3,139.3,500.0,139.4,139.4,139.3,139.3,500.0
2017-07-03 11:00:00,139.14,139.14,138.57,138.68,2629.0,139.14,139.14,138.57,138.68,2629.0
2017-07-03 11:10:00,138.72,138.96,138.72,138.96,1143.0,138.72,138.96,138.72,138.96,1143.0
2017-07-03 11:20:00,139.14,139.4,139.14,139.4,3073.0,139.14,139.4,139.14,139.4,3073.0
2017-07-03 11:30:00,139.42,139.43,139.05,139.16,1918.0,139.42,139.43,139.05,139.16,1918.0
2017-07-03 11:40:00,139.16,139.26,139.11,139.26,731.0,139.16,139.26,139.11,139.26,731.0
2017-07-03 11:50:00,139.26,139.28,139.06,139.28,1950.0,139.26,139.28,139.06,139.28,1950.0
2017-07-03 12:00:00,139.28,139.28,139.23,139.23,500.0,139.28,139.28,139.23,139.23,500.0
2017-07-03 12:10:00,138.87,138.87,138.57,138.57,1300.0,138.87,138.87,138.57,138.57,1300.0
2017-07-03 12:20:00,138.56,138.61,138.54,138.61,500.0,138.56,138.61,138.54,138.61,500.0
2017-07-03 12:30:00,138.69,138.71,138.53,138.53,700.0,138.69,138.71,138.53,138.53,700.0
2017-07-03 12:40:00,138.35,138.62,138.32,138.53,2200.0,138.35,138.62,138.32,138.53,2200.0
2017-07-03 12:50:00,138.56,138.83,138.39,138.46,11434.0,138.56,138.83,138.39,138.46,11434.0
2017-07-05 09:30:00,138.45,139.13,138.45,138.49,2675.0,138.45,139.13,138.45,138.49,2675.0
2017-07-05 09:40:00,138.47,138.47,136.6,137.25,5274.0,138.47,138.47,136.6,137.25,5274.0
2017-07-05 09:50:00,137.43,138.06,137.43,138.03,1100.0,137.43,138.06,137.43,138.03,1100.0
2017-07-05 10:00:00,137.7,138.6,137.7,138.59,2776.0,137.7,138.6,137.7,138.59,2776.0
2017-07-05 10:10:00,138.59,138.63,138.26,138.27,1400.0,138.59,138.63,138.26,138.27,1400.0
2017-07-05 10:20:00,138.52,138.77,138.21,138.77,3163.0,138.52,138.77,138.21,138.77,3163.0
2017-07-05 10:30:00,138.6,139.29,138.6,139.21,2200.0,138.6,139.29,138.6,139.21,2200.0
2017-07-05 10:40:00,139.21,139.67,139.21,139.4,3100.0,139.21,139.67,139.21,139.4,3100.0
2017-07-05 10:50:00,139.21,139.21,138.86,138.86,700.0,139.21,139.21,138.86,138.86,700.0
2017-07-05 11:00:00,138.7,138.86,138.41,138.86,2911.0,138.7,138.86,138.41,138.86,2911.0
2017-07-05 11:10:00,138.85,139.05,138.85,138.9,1000.0,138.85,139.05,138.85,138.9,1000.0
2017-07-05 11:20:00,138.93,139.51,138.93,139.39,2721.0,138.93,139.51,138.93,139.39,2721.0
2017-07-05 11:30:00,139.41,139.52,139.03,139.11,2768.0,139.41,139.52,139.03,139.11,2768.0
2017-07-05 11:40:00,139.03,139.27,138.89,139.26,1306.0,139.03,139.27,138.89,139.26,1306.0
2017-07-05 11:50:00,139.27,139.27,139.07,139.07,600.0,139.27,139.27,139.07,139.07,600.0
2017-07-05 12:00:00,139.17,139.17,138.72,138.72,2000.0,139.17,139.17,138.72,138.72,2000.0
2017-07-05 12:10:00,138.64,138.66,138.62,138.64,800.0,138.64,138.66,138.62,138.64,800.0
2017-07-05 12:20:00,138.62,138.74,138.41,138.42,2500.0,138.62,138.74,138.41,138.42,2500.0
2017-07-05 12:30:00,138.43,138.46,138.4,138.4,1100.0,138.43,138.46,138.4,138.4,1100.0
2017-07-05 12:40:00,138.32,138.7,138.27,138.64,3785.0,138.32,138.7,138.27,138.64,3785.0
2017-07-05 12:50:00,138.67,138.67,138.67,138.67,100.0,138.67,138.67,138.67,138.67,100.0
2017-07-05 13:00:00,138.81,138.92,138.76,138.92,1600.0,138.81,138.92,138.76,138.92,1600.0
2017-07-05 13:10:00,138.92,139.3,138.87,139.11,1400.0,138.92,139.3,138.87,139.11,1400.0
2017-07-05 13:20:00,139.1,139.12,139.05,139.12,800.0,139.1,139.12,139.05,139.12,800.0
2017-07-05 13:30:00,138.99,139.11,138.93,139.06,1000.0,138.99,139.11,138.93,139.06,1000.0
2017-07-05 13:40:00,139.06,139.21,138.95,139.21,1592.0,139.06,139.21,138.95,139.21,1592.0
2017-07-05 13:50:00,139.02,139.18,138.75,138.75,1100.0,139.02,139.18,138.75,138.75,1100.0
2017-07-05 14:00:00,138.76,139.03,138.7,138.7,1800.0,138.76,139.03,138.7,138.7,1800.0
2017-07-05 14:10:00,138.89,139.14,138.89,139.13,1700.0,138.89,139.14,138.89,139.13,1700.0
2017-07-05 14:20:00,139.03,139.26,139.03,139.24,1749.0,139.03,139.26,139.03,139.24,1749.0
2017-07-05 14:30:00,139.25,139.3,139.13,139.29,1400.0,139.25,139.3,139.13,139.29,1400.0
2017-07-05 14:40:00,139.3,139.3,138.88,138.88,2300.0,139.3,139.3,138.88,138.88,2300.0
2017-07-05 14:50:00,138.72,138.84,138.72,138.79,1000.0,138.72,138.84,138.72,138.79,1000.0
2017-07-05 15:00:00,138.77,138.96,138.63,138.63,3015.0,138.77,138.96,138.63,138.63,3015.0
2017-07-05 15:10:00,138.63,138.85,138.63,138.8,1965.0,138.63,138.85,138.63,138.8,1965.0
2017-07-05 15:20:00,138.78,138.93,138.78,138.93,1600.0,138.78,138.93,138.78,138.93,1600.0
2017-07-05 15:30:00,138.92,139.0,138.81,138.99,1400.0,138.92,139.0,138.81,138.99,1400.0
2017-07-05 15:40:00,139.01,139.11,138.86,138.86,9369.0,139.01,139.11,138.86,138.86,9369.0
2017-07-05 15:50:00,138.94,139.0,138.64,138.89,21066.0,138.94,139.0,138.64,138.89,21066.0
2017-07-06 09:30:00,137.98,139.75,137.98,138.66,2061.0,137.98,139.75,137.98,138.66,2061.0
2017-07-06 09:40:00,137.91,138.49,137.27,138.49,3470.0,137.91,138.49,137.27,138.49,3470.0
2017-07-06 09:50:00,138.48,138.77,138.47,138.77,3500.0,138.48,138.77,138.47,138.77,3500.0
2017-07-06 10:00:00,138.78,139.26,138.78,139.14,7826.0,138.78,139.26,138.78,139.14,7826.0
2017-07-06 10:10:00,139.14,139.3,139.09,139.09,2077.0,139.14,139.3,139.09,139.09,2077.0
2017-07-06 10:20:00,139.07,139.33,139.03,139.33,13589.0,139.07,139.33,139.03,139.33,13589.0
2017-07-06 10:30:00,139.19,139.37,139.06,139.36,2628.0,139.19,139.37,139.06,139.36,2628.0
2017-07-06 10:40:00,139.44,139.52,139.3,139.46,900.0,139.44,139.52,139.3,139.46,900.0
2017-07-06 10:50:00,139.38,139.44,139.16,139.16,2200.0,139.38,139.44,139.16,139.16,2200.0
2017-07-06 11:00:00,139.03,139.42,139.03,139.42,1952.0,139.03,139.42,139.03,139.42,1952.0
2017-07-06 11:10:00,139.33,139.43,139.3,139.43,700.0,139.33,139.43,139.3,139.43,700.0
2017-07-06 11:20:00,139.48,139.78,139.3,139.6,1390.0,139.48,139.78,139.3,139.6,1390.0
2017-07-06 11:30:00,139.63,139.9,139.45,139.45,18275.0,139.63,139.9,139.45,139.45,18275.0
2017-07-06 11:40:00,139.24,139.24,138.7,138.82,5935.0,139.24,139.24,138.7,138.82,5935.0
2017-07-06 11:50:00,138.81,139.07,138.77,138.95,1632.0,138.81,139.07,138.77,138.95,1632.0
2017-07-06 12:00:00,138.95,139.26,138.95,139.25,1722.0,138.95,139.26,138.95,139.25,1722.0
2017-07-06 12:10:00,139.2,139.2,138.95,139.0,4782.0,139.2,139.2,138.95,139.0,4782.0
2017-07-06 12:20:00,138.94,138.98,138.89,138.98,800.0,138.94,138.98,138.89,138.98,800.0
2017-07-06 12:30:00,138.94,139.25,138.78,139.25,2035.0,138.94,139.25,138.78,139.25,2035.0
2017-07-06 12:40:00,139.23,139.41,139.23,139.3,1314.0,139.23,139.41,139.23,139.3,1314.0
2017-07-06 12:50:00,139.39,139.39,139.11,139.11,1015.0,139.39,139.39,139.11,139.11,1015.0
2017-07-06 13:00:00,139.33,139.33,139.23,139.33,400.0,139.33,139.33,139.23,139.33,400.0
2017-07-06 13:10:00,139.21,139.27,139.12,139.25,900.0,139.21,139.27,139.12,139.25,900.0
2017-07-06 13:20:00,139.27,139.32,139.26,139.32,200.0,139.27,139.32,139.26,139.32,200.0
2017-07-06 13:30:00,139.35,139.36,139.11,139.11,1205.0,139.35,139.36,139.11,139.11,1205.0
2017-07-06 13:40:00,139.08,139.08,138.81,138.86,1200.0,139.08,139.08,138.81,138.86,1200.0
2017-07-06 13:50:00,138.87,139.06,138.86,139.04,2100.0,138.87,139.06,138.86,139.04,2100.0
2017-07-06 14:00:00,139.06,139.14,138.88,138.89,2800.0,139.06,139.14,138.88,138.89,2800.0
2017-07-06 14:10:00,138.92,138.94,138.77,138.81,1900.0,138.92,138.94,138.77,138.81,1900.0
2017-07-06 14:20:00,138.77,138.9,138.77,138.9,400.0,138.77,138.9,138.77,138.9,400.0
2017-07-06 14:30:00,138.96,138.96,138.76,138.76,1100.0,138.96,138.96,138.76,138.76,1100.0
2017-07-06 14:40:00,138.66,138.77,138.61,138.77,800.0,138.66,138.77,138.61,138.77,800.0
2017-07-06 14:50:00,138.78,138.91,138.74,138.91,1568.0,138.78,138.91,138.74,138.91,1568.0
2017-07-06 15:00:00,138.89,139.02,138.76,138.76,2013.0,138.89,139.02,138.76,138.76,2013.0
2017-07-06 15:10:00,138.65,138.66,138.62,138.62,1000.0,138.65,138.66,138.62,138.62,1000.0
2017-07-06 15:20:00,138.6,138.64,138.39,138.58,3700.0,138.6,138.64,138.39,138.58,3700.0
2017-07-06 15:30:00,138.58,138.59,138.15,138.15,2993.0,138.58,138.59,138.15,138.15,2993.0
2017-07-06 15:40:00,138.09,138.44,137.87,138.44,11651.0,138.09,138.44,137.87,138.44,11651.0
2017-07-06 15:50:00,138.44,138.44,138.1,138.2,16288.0,138.44,138.44,138.1,138.2,16288.0
2017-07-07 09:30:00,138.47,138.65,138.47,138.65,687.0,138.47,138.65,138.47,138.65,687.0
2017-07-07 09:40:00,139.16,139.23,138.97,139.23,1027.0,139.16,139.23,138.97,139.23,1027.0
2017-07-07 09:50:00,139.46,140.26,139.46,140.26,300.0,139.46,140.26,139.46,140.26,300.0
2017-07-07 10:00:00,140.05,140.1,139.64,139.64,1649.0,140.05,140.1,139.64,139.64,1649.0
2017-07-07 10:10:00,139.77,139.94,139.71,139.94,1347.0,139.77,139.94,139.71,139.94,1347.0
2017-07-07 10:20:00,139.93,140.13,139.93,140.1,1800.0,139.93,140.13,139.93,140.1,1800.0
2017-07-07 10:30:00,140.12,140.39,139.76,139.8,4100.0,140.12,140.39,139.76,139.8,4100.0
2017-07-07 10:40:00,139.73,139.74,139.73,139.74,438.0,139.73,139.74,139.73,139.74,438.0
2017-07-07 10:50:00,139.74,139.74,139.31,139.34,1700.0,139.74,139.74,139.31,139.34,1700.0
2017-07-07 11:00:00,139.33,139.42,139.25,139.42,600.0,139.33,139.42,139.25,139.42,600.0
2017-07-07 11:10:00,139.49,139.58,139.49,139.58,912.0,139.49,139.58,139.49,139.58,912.0
2017-07-07 11:20:00,139.57,140.01,139.57,139.85,1500.0,139.57,140.01,139.57,139.85,1500.0
2017-07-07 11:30:00,140.45,140.57,140.3,140.57,5900.0,140.45,140.57,140.3,140.57,5900.0
2017-07-07 11:40:00,140.77,140.77,140.27,140.39,18994.0,140.77,140.77,140.27,140.39,18994.0
2017-07-07 11:50:00,140.38,140.42,140.31,140.4,1700.0,140.38,140.42,140.31,140.4,1700.0
2017-07-07 12:00:00,140.33,140.4,140.33,140.4,700.0,140.33,140.4,140.33,140.4,700.0
2017-07-07 12:10:00,140.38,140.64,140.38,140.64,3000.0,140.38,140.64,140.38,140.64,3000.0
2017-07-07 12:20:00,140.65,140.81,140.64,140.67,3128.0,140.65,140.81,140.64,140.67,3128.0
2017-07-07 12:30:00,140.71,140.75,140.38,140.47,3250.0,140.71,140.75,140.38,140.47,3250.0
2017-07-07 12:40:00,140.49,140.79,140.49,140.68,1800.0,140.49,140.79,140.49,140.68,1800.0
2017-07-07 12:50:00,140.79,140.86,140.79,140.86,800.0,140.79,140.86,140.79,140.86,800.0
2017-07-07 13:00:00,140.96,141.01,140.88,140.95,1600.0,140.96,141.01,140.88,140.95,1600.0
2017-07-07 13:10:00,140.97,141.16,140.96,141.16,2004.0,140.97,141.16,140.96,141.16,2004.0
2017-07-07 13:20:00,141.18,141.37,141.16,141.37,1800.0,141.18,141.37,141.16,141.37,1800.0
2017-07-07 13:30:00,141.44,141.53,141.08,141.16,3000.0,141.44,141.53,141.08,141.16,3000.0
2017-07-07 13:40:00,141.14,141.21,141.09,141.2,1800.0,141.14,141.21,141.09,141.2,1800.0
2017-07-07 13:50:00,141.15,141.19,140.79,140.85,3263.0,141.15,141.19,140.79,140.85,3263.0
2017-07-07 14:00:00,140.87,140.95,140.79,140.84,9475.0,140.87,140.95,140.79,140.84,9475.0
2017-07-07 14:10:00,140.84,140.9,140.8,140.89,1900.0,140.84,140.9,140.8,140.89,1900.0
2017-07-07 14:20:00,140.82,140.95,140.78,140.79,3500.0,140.82,140.95,140.78,140.79,3500.0
2017-07-07 14:30:00,140.73,140.79,140.69,140.69,3473.0,140.73,140.79,140.69,140.69,3473.0
2017-07-07 14:40:00,140.76,140.76,140.46,140.46,2400.0,140.76,140.76,140.46,140.46,2400.0
2017-07-07 14:50:00,140.57,140.63,140.52,140.53,2885.0,140.57,140.63,140.52,140.53,2885.0
2017-07-07 15:00:00,140.62,140.62,140.23,140.25,2500.0,140.62,140.62,140.23,140.25,2500.0
2017-07-07 15:10:00,140.25,140.39,140.2,140.25,3200.0,140.25,140.39,140.2,140.25,3200.0
2017-07-07 15:20:00,140.32,140.38,140.27,140.3,3795.0,140.32,140.38,140.27,140.3,3795.0
2017-07-07 15:30:00,140.36,140.37,140.36,140.37,500.0,140.36,140.37,140.36,140.37,500.0
2017-07-07 15:40:00,140.37,140.53,140.37,140.49,5474.0,140.37,140.53,140.37,140.49,5474.0
2017-07-07 15:50:00,140.53,140.76,140.48,140.58,13304.0,140.53,140.76,140.48,140.58,13304.0
2017-07-10 09:30:00,140.2,140.95,140.2,140.55,1957.0,140.2,140.95,140.2,140.55,1957.0
2017-07-10 09:40:00,140.55,140.55,139.85,139.85,600.0,140.55,140.55,139.85,139.85,600.0
2017-07-10 09:50:00,139.52,140.18,139.51,139.51,1414.0,139.52,140.18,139.51,139.51,1414.0
2017-07-10 10:00:00,139.51,139.51,139.51,139.51,100.0,139.51,139.51,139.51,139.51,100.0
2017-07-10 10:10:00,139.63,139.73,139.58,139.73,1663.0,139.63,139.73,139.58,139.73,1663.0
2017-07-10 10:20:00,139.72,140.16,139.59,140.16,2573.0,139.72,140.16,139.59,140.16,2573.0
2017-07-10 10:30:00,140.11,140.11,139.98,139.98,300.0,140.11,140.11,139.98,139.98,300.0
2017-07-10 10:40:00,139.98,139.98,139.74,139.74,703.0,139.98,139.98,139.74,139.74,703.0
2017-07-10 10:50:00,139.74,139.8,139.7,139.71,500.0,139.74,139.8,139.7,139.71,500.0
2017-07-10 11:00:00,139.71,139.8,139.67,139.75,600.0,139.71,139.8,139.67,139.75,600.0
2017-07-10 11:10:00,139.74,139.74,139.74,139.74,500.0,139.74,139.74,139.74,139.74,500.0
2017-07-10 11:20:00,139.76,139.76,139.39,139.4,3500.0,139.76,139.76,139.39,139.4,3500.0
2017-07-10 11:30:00,139.47,139.82,139.45,139.82,2300.0,139.47,139.82,139.45,139.82,2300.0
2017-07-10 11:40:00,139.81,139.92,139.74,139.9,1400.0,139.81,139.92,139.74,139.9,1400.0
2017-07-10 11:50:00,139.81,139.81,139.71,139.71,361.0,139.81,139.81,139.71,139.71,361.0
2017-07-10 12:00:00,139.64,139.91,139.64,139.86,2926.0,139.64,139.91,139.64,139.86,2926.0
2017-07-10 12:10:00,139.75,139.84,139.63,139.63,600.0,139.75,139.84,139.63,139.63,600.0
2017-07-10 12:20:00,139.73,139.87,139.73,139.85,1400.0,139.73,139.87,139.73,139.85,1400.0
2017-07-10 12:30:00,139.92,140.18,139.92,139.98,1900.0,139.92,140.18,139.92,139.98,1900.0
2017-07-10 12:40:00,139.91,140.03,139.88,139.89,1200.0,139.91,140.03,139.88,139.89,1200.0
2017-07-10 12:50:00,140.02,140.12,140.02,140.12,1604.0,140.02,140.12,140.02,140.12,1604.0
2017-07-10 13:00:00,140.17,140.34,140.17,140.34,900.0,140.17,140.34,140.17,140.34,900.0
2017-07-10 13:10:00,140.33,140.55,140.32,140.32,800.0,140.33,140.55,140.32,140.32,800.0
2017-07-10 13:20:00,140.23,140.27,140.23,140.23,300.0,140.23,140.27,140.23,140.23,300.0
2017-07-10 13:30:00,140.27,140.27,140.13,140.24,3700.0,140.27,140.27,140.13,140.24,3700.0
2017-07-10 13:40:00,140.07,140.25,140.07,140.18,900.0,140.07,140.25,140.07,140.18,900.0
2017-07-10 13:50:00,140.29,140.38,140.28,140.34,1001.0,140.29,140.38,140.28,140.34,1001.0
2017-07-10 14:00:00,140.35,140.45,140.34,140.44,1227.0,140.35,140.45,140.34,140.44,1227.0
2017-07-10 14:10:00,140.34,140.43,140.34,140.43,700.0,140.34,140.43,140.34,140.43,700.0
2017-07-10 14:20:00,140.43,140.44,140.1,140.1,1005.0,140.43,140.44,140.1,140.1,1005.0
2017-07-10 14:30:00,140.23,140.24,140.14,140.14,500.0,140.23,140.24,140.14,140.14,500.0
2017-07-10 14:40:00,139.94,139.95,139.94,139.94,200.0,139.94,139.95,139.94,139.94,200.0
2017-07-10 14:50:00,139.99,140.0,139.58,139.87,1695.0,139.99,140.0,139.58,139.87,1695.0
2017-07-10 15:00:00,139.94,140.11,139.94,140.04,1609.0,139.94,140.11,139.94,140.04,1609.0
2017-07-10 15:10:00,140.04,140.04,139.67,139.73,1994.0,140.04,140.04,139.67,139.73,1994.0
2017-07-10 15:20:00,139.82,140.04,139.82,139.98,2729.0,139.82,140.04,139.82,139.98,2729.0
2017-07-10 15:30:00,139.86,140.11,139.82,140.11,2018.0,139.86,140.11,139.82,140.11,2018.0
2017-07-10 15:40:00,140.05,140.06,139.77,139.78,5841.0,140.05,140.06,139.77,139.78,5841.0
2017-07-10 15:50:00,139.79,139.84,139.48,139.64,14487.0,139.79,139.84,139.48,139.64,14487.0
2017-07-11 09:30:00,139.94,140.2,139.27,139.3,5676.0,139.94,140.2,139.27,139.3,5676.0
2017-07-11 09:40:00,139.24,139.5,139.16,139.5,2000.0,139.24,139.5,139.16,139.5,2000.0
2017-07-11 09:50:00,139.5,140.13,139.5,139.78,900.0,139.5,140.13,139.5,139.78,900.0
2017-07-11 10:00:00,139.77,139.77,139.5,139.5,400.0,139.77,139.77,139.5,139.5,400.0
2017-07-11 10:10:00,139.79,139.8,139.7,139.78,1500.0,139.79,139.8,139.7,139.78,1500.0
2017-07-11 10:20:00,139.61,139.63,139.41,139.63,2300.0,139.61,139.63,139.41,139.63,2300.0
2017-07-11 10:30:00,139.6,139.99,139.6,139.77,1500.0,139.6,139.99,139.6,139.77,1500.0
2017-07-11 10:40:00,140.03,140.05,139.55,139.68,6700.0,140.03,140.05,139.55,139.68,6700.0
2017-07-11 10:50:00,139.55,139.6,139.34,139.34,3959.0,139.55,139.6,139.34,139.34,3959.0
2017-07-11 11:00:00,139.34,139.34,139.18,139.18,400.0,139.34,139.34,139.18,139.18,400.0
2017-07-11 11:10:00,139.13,139.14,138.98,138.98,1300.0,139.13,139.14,138.98,138.98,1300.0
2017-07-11 11:20:00,138.98,138.98,137.96,138.37,2500.0,138.98,138.98,137.96,138.37,2500.0
2017-07-11 11:30:00,138.6,138.75,138.6,138.74,1044.0,138.6,138.75,138.6,138.74,1044.0
2017-07-11 11:40:00,138.76,139.12,138.75,139.12,5207.0,138.76,139.12,138.75,139.12,5207.0
2017-07-11 11:50:00,139.08,139.11,139.01,139.11,1100.0,139.08,139.11,139.01,139.11,1100.0
2017-07-11 12:00:00,139.01,139.16,138.85,138.85,1300.0,139.01,139.16,138.85,138.85,1300.0
2017-07-11 12:10:00,138.87,138.87,138.75,138.75,1400.0,138.87,138.87,138.75,138.75,1400.0
2017-07-11 12:20:00,138.8,138.8,138.8,138.8,100.0,138.8,138.8,138.8,138.8,100.0
2017-07-11 12:30:00,138.83,138.86,138.83,138.86,200.0,138.83,138.86,138.83,138.86,200.0
2017-07-11 12:40:00,138.95,139.0,138.92,138.94,2200.0,138.95,139.0,138.92,138.94,2200.0
2017-07-11 12:50:00,139.01,139.01,138.97,138.97,1700.0,139.01,139.01,138.97,138.97,1700.0
2017-07-11 13:00:00,138.97,138.97,138.97,138.97,0.0,138.97,138.97,138.97,138.97,0.0
2017-07-11 13:10:00,139.04,139.13,139.04,139.13,400.0,139.04,139.13,139.04,139.13,400.0
2017-07-11 13:20:00,139.06,139.17,138.97,138.97,3119.0,139.06,139.17,138.97,138.97,3119.0
2017-07-11 13:30:00,138.9,139.06,138.9,138.94,800.0,138.9,139.06,138.9,138.94,800.0
2017-07-11 13:40:00,138.9,139.07,138.86,139.07,1000.0,138.9,139.07,138.86,139.07,1000.0
2017-07-11 13:50:00,139.1,139.1,139.1,139.1,234.0,139.1,139.1,139.1,139.1,234.0
2017-07-11 14:00:00,139.06,139.17,139.04,139.08,1607.0,139.06,139.17,139.04,139.08,1607.0
2017-07-11 14:10:00,139.18,139.18,139.08,139.08,441.0,139.18,139.18,139.08,139.08,441.0
2017-07-11 14:20:00,139.18,139.24,139.08,139.08,900.0,139.18,139.24,139.08,139.08,900.0
2017-07-11 14:30:00,139.08,139.08,139.08,139.08,0.0,139.08,139.08,139.08,139.08,0.0
2017-07-11 14:40:00,139.09,139.17,139.03,139.17,1600.0,139.09,139.17,139.03,139.17,1600.0
2017-07-11 14:50:00,139.11,139.11,139.11,139.11,100.0,139.11,139.11,139.11,139.11,100.0
2017-07-11 15:00:00,139.2,139.43,139.11,139.43,2057.0,139.2,139.43,139.11,139.43,2057.0
2017-07-11 15:10:00,139.44,139.6,139.44,139.53,1181.0,139.44,139.6,139.44,139.53,1181.0
2017-07-11 15:20:00,139.59,139.88,139.59,139.88,3000.0,139.59,139.88,139.59,139.88,3000.0
2017-07-11 15:30:00,139.86,140.16,139.77,139.78,3200.0,139.86,140.16,139.77,139.78,3200.0
2017-07-11 15:40:00,139.76,139.84,139.6,139.62,2887.0,139.76,139.84,139.6,139.62,2887.0
2017-07-11 15:50:00,139.63,139.98,139.54,139.87,13732.0,139.63,139.98,139.54,139.87,13732.0
2017-07-12 09:30:00,141.18,141.32,141.18,141.22,2380.0,141.18,141.32,141.18,141.22,2380.0
2017-07-12 09:40:00,141.9,141.98,141.82,141.82,800.0,141.9,141.98,141.82,141.82,800.0
2017-07-12 09:50:00,141.8,141.8,141.74,141.74,300.0,141.8,141.8,141.74,141.74,300.0
2017-07-12 10:00:00,141.73,141.78,141.37,141.73,2592.0,141.73,141.78,141.37,141.73,2592.0
2017-07-12 10:10:00,141.67,141.89,141.57,141.89,400.0,141.67,141.89,141.57,141.89,400.0
2017-07-12 10:20:00,141.95,142.01,141.94,141.94,1100.0,141.95,142.01,141.94,141.94,1100.0
2017-07-12 10:30:00,142.02,142.2,141.74,141.83,2500.0,142.02,142.2,141.74,141.83,2500.0
2017-07-12 10:40:00,141.96,142.5,141.83,142.5,4435.0,141.96,142.5,141.83,142.5,4435.0
2017-07-12 10:50:00,142.37,142.4,142.18,142.24,1300.0,142.37,142.4,142.18,142.24,1300.0
2017-07-12 11:00:00,142.12,142.4,142.12,142.12,1476.0,142.12,142.4,142.12,142.12,1476.0
2017-07-12 11:10:00,142.09,142.39,142.08,142.34,2580.0,142.09,142.39,142.08,142.34,2580.0
2017-07-12 11:20:00,142.23,142.5,142.23,142.5,1380.0,142.23,142.5,142.23,142.5,1380.0
2017-07-12 11:30:00,142.64,142.64,142.35,142.35,1700.0,142.64,142.64,142.35,142.35,1700.0
2017-07-12 11:40:00,142.37,142.38,142.2,142.36,800.0,142.37,142.38,142.2,142.36,800.0
2017-07-12 11:50:00,142.37,142.42,142.31,142.4,1050.0,142.37,142.42,142.31,142.4,1050.0
2017-07-12 12:00:00,142.35,142.43,142.35,142.39,726.0,142.35,142.43,142.35,142.39,726.0
2017-07-12 12:10:00,142.4,142.4,142.09,142.31,800.0,142.4,142.4,142.09,142.31,800.0
2017-07-12 12:20:00,142.31,142.42,142.31,142.37,872.0,142.31,142.42,142.31,142.37,872.0
2017-07-12 12:30:00,142.4,142.46,142.31,142.45,1204.0,142.4,142.46,142.31,142.45,1204.0
2017-07-12 12:40:00,142.44,142.44,142.18,142.18,1400.0,142.44,142.44,142.18,142.18,1400.0
2017-07-12 12:50:00,142.18,142.3,142.18,142.3,600.0,142.18,142.3,142.18,142.3,600.0
2017-07-12 13:00:00,142.36,142.36,142.21,142.21,1000.0,142.36,142.36,142.21,142.21,1000.0
2017-07-12 13:10:00,142.12,142.15,142.1,142.15,900.0,142.12,142.15,142.1,142.15,900.0
2017-07-12 13:20:00,142.15,142.15,142.15,142.15,300.0,142.15,142.15,142.15,142.15,300.0
2017-07-12 13:30:00,142.33,142.53,142.33,142.4,1400.0,142.33,142.53,142.33,142.4,1400.0
2017-07-12 13:40:00,142.39,142.39,142.05,142.12,1022.0,142.39,142.39,142.05,142.12,1022.0
2017-07-12 13:50:00,142.15,142.37,142.12,142.31,4100.0,142.15,142.37,142.12,142.31,4100.0
2017-07-12 14:00:00,142.31,142.31,142.29,142.29,200.0,142.31,142.31,142.29,142.29,200.0
2017-07-12 14:10:00,142.3,142.46,142.21,142.46,2852.0,142.3,142.46,142.21,142.46,2852.0
2017-07-12 14:20:00,142.43,142.81,142.43,142.8,1000.0,142.43,142.81,142.43,142.8,1000.0
2017-07-12 14:30:00,142.79,142.82,142.75,142.77,1000.0,142.79,142.82,142.75,142.77,1000.0
2017-07-12 14:40:00,142.76,142.84,142.65,142.65,1203.0,142.76,142.84,142.65,142.65,1203.0
2017-07-12 14:50:00,142.63,142.78,142.63,142.76,1591.0,142.63,142.78,142.63,142.76,1591.0
2017-07-12 15:00:00,142.77,142.89,142.77,142.85,1200.0,142.77,142.89,142.77,142.85,1200.0
2017-07-12 15:10:00,142.8,142.99,142.8,142.96,1100.0,142.8,142.99,142.8,142.96,1100.0
2017-07-12 15:20:00,142.93,142.93,142.58,142.58,1100.0,142.93,142.93,142.58,142.58,1100.0
2017-07-12 15:30:00,142.6,142.73,142.5,142.71,1600.0,142.6,142.73,142.5,142.71,1600.0
2017-07-12 15:40:00,142.59,142.65,142.51,142.57,2150.0,142.59,142.65,142.51,142.57,2150.0
2017-07-12 15:50:00,142.59,142.76,142.49,142.55,12688.0,142.59,142.76,142.49,142.55,12688.0
2017-07-13 09:30:00,142.3,142.39,142.3,142.39,1174.0,142.3,142.39,142.3,142.39,1174.0
2017-07-13 09:40:00,142.39,142.39,142.25,142.25,600.0,142.39,142.39,142.25,142.25,600.0
2017-07-13 09:50:00,142.18,142.49,142.18,142.49,1000.0,142.18,142.49,142.18,142.49,1000.0
2017-07-13 10:00:00,142.53,142.53,142.03,142.03,2482.0,142.53,142.53,142.03,142.03,2482.0
2017-07-13 10:10:00,142.19,142.61,142.19,142.55,2600.0,142.19,142.61,142.19,142.55,2600.0
2017-07-13 10:20:00,142.55,142.55,142.09,142.1,1700.0,142.55,142.55,142.09,142.1,1700.0
2017-07-13 10:30:00,142.09,142.33,141.93,142.2,1200.0,142.09,142.33,141.93,142.2,1200.0
2017-07-13 10:40:00,141.77,141.81,141.6,141.6,600.0,141.77,141.81,141.6,141.6,600.0
2017-07-13 10:50:00,141.91,142.22,141.91,142.09,1200.0,141.91,142.22,141.91,142.09,1200.0
2017-07-13 11:00:00,142.09,142.17,142.09,142.15,700.0,142.09,142.17,142.09,142.15,700.0
2017-07-13 11:10:00,142.16,142.16,141.87,141.9,900.0,142.16,142.16,141.87,141.9,900.0
2017-07-13 11:20:00,141.9,141.9,141.72,141.89,600.0,141.9,141.9,141.72,141.89,600.0
2017-07-13 11:30:00,141.8,141.88,141.66,141.72,1100.0,141.8,141.88,141.66,141.72,1100.0
2017-07-13 11:40:00,141.68,141.69,141.64,141.65,600.0,141.68,141.69,141.64,141.65,600.0
2017-07-13 11:50:00,141.88,141.88,141.88,141.88,100.0,141.88,141.88,141.88,141.88,100.0
2017-07-13 12:00:00,142.07,142.24,142.07,142.23,1356.0,142.07,142.24,142.07,142.23,1356.0
2017-07-13 12:10:00,142.21,142.21,142.2,142.21,200.0,142.21,142.21,142.2,142.21,200.0
2017-07-13 12:20:00,142.23,142.51,142.23,142.51,800.0,142.23,142.51,142.23,142.51,800.0
2017-07-13 12:30:00,142.42,142.48,141.91,142.21,1700.0,142.42,142.48,141.91,142.21,1700.0
2017-07-13 12:40:00,142.35,142.36,142.35,142.36,400.0,142.35,142.36,142.35,142.36,400.0
2017-07-13 12:50:00,142.34,142.34,142.17,142.3,400.0,142.34,142.34,142.17,142.3,400.0
2017-07-13 13:00:00,142.4,142.4,142.25,142.25,300.0,142.4,142.4,142.25,142.25,300.0
2017-07-13 13:10:00,142.25,142.25,142.04,142.14,900.0,142.25,142.25,142.04,142.14,900.0
2017-07-13 13:20:00,141.84,141.97,141.8,141.97,400.0,141.84,141.97,141.8,141.97,400.0
2017-07-13 13:30:00,141.78,141.79,141.78,141.79,500.0,141.78,141.79,141.78,141.79,500.0
2017-07-13 13:40:00,141.79,141.79,141.79,141.79,0.0,141.79,141.79,141.79,141.79,0.0
2017-07-13 13:50:00,141.79,142.13,141.73,142.05,1400.0,141.79,142.13,141.73,142.05,1400.0
2017-07-13 14:00:00,142.05,142.1,141.88,142.1,500.0,142.05,142.1,141.88,142.1,500.0
2017-07-13 14:10:00,141.98,142.07,141.85,141.87,700.0,141.98,142.07,141.85,141.87,700.0
2017-07-13 14:20:00,141.85,141.85,141.71,141.71,200.0,141.85,141.85,141.71,141.71,200.0
2017-07-13 14:30:00,141.83,141.96,141.83,141.9,600.0,141.83,141.96,141.83,141.9,600.0
2017-07-13 14:40:00,141.9,141.9,141.85,141.85,200.0,141.9,141.9,141.85,141.85,200.0
2017-07-13 14:50:00,141.8,141.87,141.66,141.66,2341.0,141.8,141.87,141.66,141.66,2341.0
2017-07-13 15:00:00,141.67,141.68,141.67,141.68,200.0,141.67,141.68,141.67,141.68,200.0
2017-07-13 15:10:00,141.69,141.8,141.65,141.75,2193.0,141.69,141.8,141.65,141.75,2193.0
2017-07-13 15:20:00,141.52,141.64,141.41,141.59,2000.0,141.52,141.64,141.41,141.59,2000.0
2017-07-13 15:30:00,141.47,141.47,141.38,141.42,1522.0,141.47,141.47,141.38,141.42,1522.0
2017-07-13 15:40:00,141.41,141.65,141.33,141.57,1594.0,141.41,141.65,141.33,141.57,1594.0
2017-07-13 15:50:00,141.65,141.77,141.54,141.56,16856.0,141.65,141.77,141.54,141.56,16856.0
2017-07-14 09:30:00,141.53,142.74,141.53,142.57,1172.0,141.53,142.74,141.53,142.57,1172.0
2017-07-14 09:40:00,142.57,142.62,141.93,142.12,1300.0,142.57,142.62,141.93,142.12,1300.0
2017-07-14 09:50:00,142.14,142.14,142.0,142.05,2568.0,142.14,142.14,142.0,142.05,2568.0
2017-07-14 10:00:00,142.04,142.04,141.94,142.0,700.0,142.04,142.04,141.94,142.0,700.0
2017-07-14 10:10:00,142.0,142.03,142.0,142.0,500.0,142.0,142.03,142.0,142.0,500.0
2017-07-14 10:20:00,141.84,141.87,141.82,141.82,500.0,141.84,141.87,141.82,141.82,500.0
2017-07-14 10:30:00,141.71,141.72,141.63,141.63,900.0,141.71,141.72,141.63,141.63,900.0
2017-07-14 10:40:00,141.63,141.63,141.51,141.51,600.0,141.63,141.63,141.51,141.51,600.0
2017-07-14 10:50:00,141.48,141.59,141.45,141.45,600.0,141.48,141.59,141.45,141.45,600.0
2017-07-14 11:00:00,141.54,141.69,141.48,141.62,1103.0,141.54,141.69,141.48,141.62,1103.0
2017-07-14 11:10:00,141.87,142.12,141.87,142.0,2611.0,141.87,142.12,141.87,142.0,2611.0
2017-07-14 11:20:00,142.0,142.0,142.0,142.0,200.0,142.0,142.0,142.0,142.0,200.0
2017-07-14 11:30:00,142.0,142.0,141.92,141.92,600.0,142.0,142.0,141.92,141.92,600.0
2017-07-14 11:40:00,141.92,142.16,141.89,142.16,605.0,141.92,142.16,141.89,142.16,605.0
2017-07-14 11:50:00,142.07,142.07,141.94,141.94,600.0,142.07,142.07,141.94,141.94,600.0
2017-07-14 12:00:00,141.93,141.93,141.92,141.92,300.0,141.93,141.93,141.92,141.92,300.0
2017-07-14 12:10:00,141.87,141.87,141.87,141.87,100.0,141.87,141.87,141.87,141.87,100.0
2017-07-14 12:20:00,141.9,141.9,141.9,141.9,100.0,141.9,141.9,141.9,141.9,100.0
2017-07-14 12:30:00,142.02,142.11,141.97,142.06,2720.0,142.02,142.11,141.97,142.06,2720.0
2017-07-14 12:40:00,142.1,142.1,141.96,141.96,300.0,142.1,142.1,141.96,141.96,300.0
2017-07-14 12:50:00,141.95,141.95,141.95,141.95,100.0,141.95,141.95,141.95,141.95,100.0
2017-07-14 13:00:00,141.9,141.9,141.9,141.9,400.0,141.9,141.9,141.9,141.9,400.0
2017-07-14 13:10:00,141.93,141.95,141.76,141.77,402.0,141.93,141.95,141.76,141.77,402.0
2017-07-14 13:20:00,142.0,142.19,141.94,142.01,1800.0,142.0,142.19,141.94,142.01,1800.0
2017-07-14 13:30:00,142.05,142.05,141.93,141.94,500.0,142.05,142.05,141.93,141.94,500.0
2017-07-14 13:40:00,142.09,142.19,141.91,142.06,1700.0,142.09,142.19,141.91,142.06,1700.0
2017-07-14 13:50:00,142.06,142.18,142.0,142.12,850.0,142.06,142.18,142.0,142.12,850.0
2017-07-14 14:00:00,142.06,142.13,141.93,142.05,2500.0,142.06,142.13,141.93,142.05,2500.0
2017-07-14 14:10:00,141.89,142.36,141.89,142.09,2100.0,141.89,142.36,141.89,142.09,2100.0
2017-07-14 14:20:00,142.12,142.19,142.11,142.19,1379.0,142.12,142.19,142.11,142.19,1379.0
2017-07-14 14:30:00,142.41,142.41,142.38,142.38,800.0,142.41,142.41,142.38,142.38,800.0
2017-07-14 14:40:00,142.38,142.38,141.63,141.63,4347.0,142.38,142.38,141.63,141.63,4347.0
2017-07-14 14:50:00,141.95,142.15,141.95,142.0,800.0,141.95,142.15,141.95,142.0,800.0
2017-07-14 15:00:00,142.01,142.12,142.01,142.07,600.0,142.01,142.12,142.01,142.07,600.0
2017-07-14 15:10:00,142.11,142.23,142.1,142.18,1000.0,142.11,142.23,142.1,142.18,1000.0
2017-07-14 15:20:00,142.24,142.39,142.14,142.37,2000.0,142.24,142.39,142.14,142.37,2000.0
2017-07-14 15:30:00,142.33,142.33,142.25,142.28,1626.0,142.33,142.33,142.25,142.28,1626.0
2017-07-14 15:40:00,142.21,142.21,141.83,141.83,3500.0,142.21,142.21,141.83,141.83,3500.0
2017-07-14 15:50:00,141.84,142.13,141.82,141.83,10451.0,141.84,142.13,141.82,141.83,10451.0
2017-07-17 09:30:00,141.83,141.83,141.55,141.55,678.0,141.83,141.83,141.55,141.55,678.0
2017-07-17 09:40:00,141.88,141.88,141.76,141.77,1210.0,141.88,141.88,141.76,141.77,1210.0
2017-07-17 09:50:00,141.85,141.85,141.85,141.85,200.0,141.85,141.85,141.85,141.85,200.0
2017-07-17 10:00:00,141.98,141.98,141.65,141.65,1400.0,141.98,141.98,141.65,141.65,1400.0
2017-07-17 10:10:00,141.62,141.71,141.62,141.71,463.0,141.62,141.71,141.62,141.71,463.0
2017-07-17 10:20:00,141.6,141.79,141.5,141.65,600.0,141.6,141.79,141.5,141.65,600.0
2017-07-17 10:30:00,141.72,141.91,141.29,141.45,10069.0,141.72,141.91,141.29,141.45,10069.0
2017-07-17 10:40:00,141.4,141.5,141.23,141.23,5600.0,141.4,141.5,141.23,141.23,5600.0
2017-07-17 10:50:00,141.27,141.36,141.21,141.27,1600.0,141.27,141.36,141.21,141.27,1600.0
2017-07-17 11:00:00,141.53,141.56,141.3,141.3,800.0,141.53,141.56,141.3,141.3,800.0
2017-07-17 11:10:00,141.21,141.22,141.21,141.21,124.0,141.21,141.22,141.21,141.21,124.0
2017-07-17 11:20:00,141.36,141.36,141.18,141.26,1000.0,141.36,141.36,141.18,141.26,1000.0
2017-07-17 11:30:00,141.29,141.29,141.13,141.13,700.0,141.29,141.29,141.13,141.13,700.0
2017-07-17 11:40:00,141.09,141.09,141.09,141.09,1132.0,141.09,141.09,141.09,141.09,1132.0
2017-07-17 11:50:00,141.1,141.1,141.1,141.1,100.0,141.1,141.1,141.1,141.1,100.0
2017-07-17 12:00:00,141.18,141.28,141.18,141.28,400.0,141.18,141.28,141.18,141.28,400.0
2017-07-17 12:10:00,141.28,141.28,141.28,141.28,0.0,141.28,141.28,141.28,141.28,0.0
2017-07-17 12:20:00,141.39,141.49,141.39,141.49,1794.0,141.39,141.49,141.39,141.49,1794.0
2017-07-17 12:30:00,141.54,141.66,141.54,141.66,200.0,141.54,141.66,141.54,141.66,200.0
2017-07-17 12:40:00,141.8,141.9,141.8,141.9,1710.0,141.8,141.9,141.8,141.9,1710.0
2017-07-17 12:50:00,141.9,141.9,141.9,141.9,0.0,141.9,141.9,141.9,141.9,0.0
2017-07-17 13:00:00,142.17,142.21,142.16,142.21,200.0,142.17,142.21,142.16,142.21,200.0
2017-07-17 13:10:00,142.37,142.38,142.36,142.36,400.0,142.37,142.38,142.36,142.36,400.0
2017-07-17 13:20:00,142.36,142.36,142.24,142.34,589.0,142.36,142.36,142.24,142.34,589.0
2017-07-17 13:30:00,142.34,142.41,142.24,142.38,1297.0,142.34,142.41,142.24,142.38,1297.0
2017-07-17 13:40:00,142.38,142.38,142.38,142.38,0.0,142.38,142.38,142.38,142.38,0.0
2017-07-17 13:50:00,142.3,142.3,141.98,142.13,4431.0,142.3,142.3,141.98,142.13,4431.0
2017-07-17 14:00:00,142.1,142.17,142.1,142.17,600.0,142.1,142.17,142.1,142.17,600.0
2017-07-17 14:10:00,142.11,142.11,142.07,142.1,728.0,142.11,142.11,142.07,142.1,728.0
2017-07-17 14:20:00,142.11,142.13,141.96,141.96,1200.0,142.11,142.13,141.96,141.96,1200.0
2017-07-17 14:30:00,141.95,142.0,141.74,141.74,1967.0,141.95,142.0,141.74,141.74,1967.0
2017-07-17 14:40:00,141.88,141.88,141.73,141.73,700.0,141.88,141.88,141.73,141.73,700.0
2017-07-17 14:50:00,141.85,141.85,141.74,141.74,900.0,141.85,141.85,141.74,141.74,900.0
2017-07-17 15:00:00,141.74,141.74,141.74,141.74,0.0,141.74,141.74,141.74,141.74,0.0
2017-07-17 15:10:00,141.84,141.84,141.57,141.59,1127.0,141.84,141.84,141.57,141.59,1127.0
2017-07-17 15:20:00,141.53,141.53,141.43,141.43,900.0,141.53,141.53,141.43,141.43,900.0
2017-07-17 15:30:00,141.44,141.83,141.43,141.83,2200.0,141.44,141.83,141.43,141.83,2200.0
2017-07-17 15:40:00,141.69,141.71,141.49,141.6,2626.0,141.69,141.71,141.49,141.6,2626.0
2017-07-17 15:50:00,141.5,141.72,141.5,141.63,7230.0,141.5,141.72,141.5,141.63,7230.0
2017-07-18 09:30:00,141.02,141.23,141.01,141.03,1432.0,141.02,141.23,141.01,141.03,1432.0
2017-07-18 09:40:00,141.0,141.9,141.0,141.9,1196.0,141.0,141.9,141.0,141.9,1196.0
2017-07-18 09:50:00,141.56,141.8,141.4,141.4,1023.0,141.56,141.8,141.4,141.4,1023.0
2017-07-18 10:00:00,141.35,141.4,141.35,141.4,895.0,141.35,141.4,141.35,141.4,895.0
2017-07-18 10:10:00,142.18,142.18,141.7,142.05,700.0,142.18,142.18,141.7,142.05,700.0
2017-07-18 10:20:00,141.78,141.84,141.78,141.84,300.0,141.78,141.84,141.78,141.84,300.0
2017-07-18 10:30:00,141.79,141.79,141.52,141.52,600.0,141.79,141.79,141.52,141.52,600.0
2017-07-18 10:40:00,141.38,141.4,141.22,141.22,700.0,141.38,141.4,141.22,141.22,700.0
2017-07-18 10:50:00,141.36,141.72,141.35,141.72,1200.0,141.36,141.72,141.35,141.72,1200.0
2017-07-18 11:00:00,141.72,141.72,141.43,141.43,941.0,141.72,141.72,141.43,141.43,941.0
2017-07-18 11:10:00,141.43,141.43,141.42,141.42,500.0,141.43,141.43,141.42,141.42,500.0
2017-07-18 11:20:00,141.6,141.6,141.57,141.57,300.0,141.6,141.6,141.57,141.57,300.0
2017-07-18 11:30:00,141.57,141.57,141.37,141.45,990.0,141.57,141.57,141.37,141.45,990.0
2017-07-18 11:40:00,141.45,141.45,141.45,141.45,100.0,141.45,141.45,141.45,141.45,100.0
2017-07-18 11:50:00,141.45,141.64,141.45,141.58,400.0,141.45,141.64,141.45,141.58,400.0
2017-07-18 12:00:00,141.58,141.58,141.48,141.48,300.0,141.58,141.58,141.48,141.48,300.0
2017-07-18 12:10:00,141.61,141.64,141.47,141.62,1000.0,141.61,141.64,141.47,141.62,1000.0
2017-07-18 12:20:00,141.57,141.66,141.41,141.55,1300.0,141.57,141.66,141.41,141.55,1300.0
2017-07-18 12:30:00,141.48,141.64,141.48,141.64,400.0,141.48,141.64,141.48,141.64,400.0
2017-07-18 12:40:00,141.64,141.72,141.64,141.64,400.0,141.64,141.72,141.64,141.64,400.0
2017-07-18 12:50:00,141.64,141.64,141.64,141.64,100.0,141.64,141.64,141.64,141.64,100.0
2017-07-18 13:00:00,141.5,141.53,141.44,141.53,671.0,141.5,141.53,141.44,141.53,671.0
2017-07-18 13:10:00,141.48,141.6,141.48,141.6,402.0,141.48,141.6,141.48,141.6,402.0
2017-07-18 13:20:00,141.62,141.62,141.58,141.58,400.0,141.62,141.62,141.58,141.58,400.0
2017-07-18 13:30:00,141.58,141.74,141.58,141.65,686.0,141.58,141.74,141.58,141.65,686.0
2017-07-18 13:40:00,141.65,141.66,141.44,141.44,1270.0,141.65,141.66,141.44,141.44,1270.0
2017-07-18 13:50:00,141.41,141.63,141.39,141.61,1144.0,141.41,141.63,141.39,141.61,1144.0
2017-07-18 14:00:00,141.56,141.6,141.43,141.53,932.0,141.56,141.6,141.43,141.53,932.0
2017-07-18 14:10:00,141.53,141.54,141.4,141.4,500.0,141.53,141.54,141.4,141.4,500.0
2017-07-18 14:20:00,141.44,141.45,141.43,141.45,700.0,141.44,141.45,141.43,141.45,700.0
2017-07-18 14:30:00,141.47,141.61,141.47,141.57,900.0,141.47,141.61,141.47,141.57,900.0
2017-07-18 14:40:00,141.57,141.69,141.45,141.45,900.0,141.57,141.69,141.45,141.45,900.0
2017-07-18 14:50:00,141.58,141.58,141.58,141.58,300.0,141.58,141.58,141.58,141.58,300.0
2017-07-18 15:00:00,141.58,141.72,141.49,141.5,1312.0,141.58,141.72,141.49,141.5,1312.0
2017-07-18 15:10:00,141.49,141.71,141.49,141.71,1100.0,141.49,141.71,141.49,141.71,1100.0
2017-07-18 15:20:00,141.71,141.93,141.71,141.75,1871.0,141.71,141.93,141.71,141.75,1871.0
2017-07-18 15:30:00,141.62,141.76,141.62,141.62,400.0,141.62,141.76,141.62,141.62,400.0
2017-07-18 15:40:00,141.5,141.5,141.3,141.37,4496.0,141.5,141.5,141.3,141.37,4496.0
2017-07-18 15:50:00,141.45,141.76,141.44,141.53,14035.0,141.45,141.76,141.44,141.53,14035.0
2017-07-19 09:30:00,141.95,142.31,141.94,142.3,1665.0,141.95,142.31,141.94,142.3,1665.0
2017-07-19 09:40:00,142.24,142.24,142.23,142.24,100.0,142.24,142.24,142.23,142.24,100.0
2017-07-19 09:50:00,142.27,142.27,142.06,142.06,666.0,142.27,142.27,142.06,142.06,666.0
2017-07-19 10:00:00,142.46,142.61,142.14,142.46,2041.0,142.46,142.61,142.14,142.46,2041.0
2017-07-19 10:10:00,142.36,142.41,142.23,142.4,1000.0,142.36,142.41,142.23,142.4,1000.0
2017-07-19 10:20:00,142.44,142.59,142.39,142.39,500.0,142.44,142.59,142.39,142.39,500.0
2017-07-19 10:30:00,142.39,142.39,142.39,142.39,0.0,142.39,142.39,142.39,142.39,0.0
2017-07-19 10:40:00,142.46,142.53,142.4,142.45,700.0,142.46,142.53,142.4,142.45,700.0
2017-07-19 10:50:00,142.4,142.4,142.27,142.27,1500.0,142.4,142.4,142.27,142.27,1500.0
2017-07-19 11:00:00,142.28,142.28,141.97,142.11,2100.0,142.28,142.28,141.97,142.11,2100.0
2017-07-19 11:10:00,142.16,142.36,142.15,142.34,2200.0,142.16,142.36,142.15,142.34,2200.0
2017-07-19 11:20:00,142.33,142.61,142.28,142.53,2100.0,142.33,142.61,142.28,142.53,2100.0
2017-07-19 11:30:00,142.7,142.72,142.63,142.72,600.0,142.7,142.72,142.63,142.72,600.0
2017-07-19 11:40:00,142.86,142.87,142.86,142.87,300.0,142.86,142.87,142.86,142.87,300.0
2017-07-19 11:50:00,142.87,142.87,142.87,142.87,0.0,142.87,142.87,142.87,142.87,0.0
2017-07-19 12:00:00,143.21,143.58,143.13,143.58,1000.0,143.21,143.58,143.13,143.58,1000.0
2017-07-19 12:10:00,143.58,143.68,143.42,143.42,1960.0,143.58,143.68,143.42,143.42,1960.0
2017-07-19 12:20:00,143.42,143.42,142.91,143.05,2800.0,143.42,143.42,142.91,143.05,2800.0
2017-07-19 12:30:00,143.05,143.05,142.9,142.9,1500.0,143.05,143.05,142.9,142.9,1500.0
2017-07-19 12:40:00,142.9,142.95,142.83,142.85,1500.0,142.9,142.95,142.83,142.85,1500.0
2017-07-19 12:50:00,142.88,143.1,142.88,143.1,1236.0,142.88,143.1,142.88,143.1,1236.0
2017-07-19 13:00:00,143.1,143.28,143.1,143.18,800.0,143.1,143.28,143.1,143.18,800.0
2017-07-19 13:10:00,143.31,143.39,143.15,143.36,2100.0,143.31,143.39,143.15,143.36,2100.0
2017-07-19 13:20:00,143.36,143.36,143.35,143.35,800.0,143.36,143.36,143.35,143.35,800.0
2017-07-19 13:30:00,143.33,143.33,143.33,143.33,400.0,143.33,143.33,143.33,143.33,400.0
2017-07-19 13:40:00,143.33,143.33,143.23,143.23,1500.0,143.33,143.33,143.23,143.23,1500.0
2017-07-19 13:50:00,143.23,143.24,143.15,143.24,1400.0,143.23,143.24,143.15,143.24,1400.0
2017-07-19 14:00:00,143.24,143.24,142.93,142.93,1000.0,143.24,143.24,142.93,142.93,1000.0
2017-07-19 14:10:00,143.07,143.4,143.06,143.2,2870.0,143.07,143.4,143.06,143.2,2870.0
2017-07-19 14:20:00,143.28,143.29,143.06,143.06,700.0,143.28,143.29,143.06,143.06,700.0
2017-07-19 14:30:00,143.19,143.19,142.87,142.88,2100.0,143.19,143.19,142.87,142.88,2100.0
2017-07-19 14:40:00,143.02,143.02,143.01,143.02,100.0,143.02,143.02,143.01,143.02,100.0
2017-07-19 14:50:00,142.91,143.01,142.91,142.92,1900.0,142.91,143.01,142.91,142.92,1900.0
2017-07-19 15:00:00,143.04,143.1,143.01,143.02,700.0,143.04,143.1,143.01,143.02,700.0
2017-07-19 15:10:00,142.99,143.05,142.98,143.05,700.0,142.99,143.05,142.98,143.05,700.0
2017-07-19 15:20:00,143.08,143.15,143.05,143.15,890.0,143.08,143.15,143.05,143.15,890.0
2017-07-19 15:30:00,143.2,143.2,142.94,142.94,1035.0,143.2,143.2,142.94,142.94,1035.0
2017-07-19 15:40:00,142.99,143.03,142.88,143.03,9002.0,142.99,143.03,142.88,143.03,9002.0
2017-07-19 15:50:00,143.13,143.18,142.82,143.09,12152.0,143.13,143.18,142.82,143.09,12152.0
2017-07-20 09:30:00,143.21,143.98,143.21,143.98,940.0,143.21,143.98,143.21,143.98,940.0
2017-07-20 09:40:00,143.47,143.47,143.47,143.47,100.0,143.47,143.47,143.47,143.47,100.0
2017-07-20 09:50:00,141.74,143.14,141.74,142.04,1300.0,141.74,143.14,141.74,142.04,1300.0
2017-07-20 10:00:00,143.16,143.16,142.53,142.53,200.0,143.16,143.16,142.53,142.53,200.0
2017-07-20 10:10:00,142.53,142.53,142.53,142.53,0.0,142.53,142.53,142.53,142.53,0.0
2017-07-20 10:20:00,142.62,142.65,142.07,142.07,1800.0,142.62,142.65,142.07,142.07,1800.0
2017-07-20 10:30:00,142.03,142.53,141.89,142.53,3755.0,142.03,142.53,141.89,142.53,3755.0
2017-07-20 10:40:00,142.56,142.64,142.44,142.44,1000.0,142.56,142.64,142.44,142.44,1000.0
2017-07-20 10:50:00,142.69,142.71,142.69,142.71,299.0,142.69,142.71,142.69,142.71,299.0
2017-07-20 11:00:00,142.9,143.02,142.9,143.02,200.0,142.9,143.02,142.9,143.02,200.0
2017-07-20 11:10:00,142.99,143.02,142.59,142.62,1900.0,142.99,143.02,142.59,142.62,1900.0
2017-07-20 11:20:00,142.67,142.67,142.66,142.66,400.0,142.67,142.67,142.66,142.66,400.0
2017-07-20 11:30:00,142.63,142.63,142.63,142.63,100.0,142.63,142.63,142.63,142.63,100.0
2017-07-20 11:40:00,142.63,142.97,142.62,142.97,2305.0,142.63,142.97,142.62,142.97,2305.0
2017-07-20 11:50:00,142.85,143.01,142.84,143.01,228.0,142.85,143.01,142.84,143.01,228.0
2017-07-20 12:00:00,143.01,143.01,143.01,143.01,0.0,143.01,143.01,143.01,143.01,0.0
2017-07-20 12:10:00,143.01,143.01,143.01,143.01,0.0,143.01,143.01,143.01,143.01,0.0
2017-07-20 12:20:00,142.96,143.24,142.8,142.8,10366.0,142.96,143.24,142.8,142.8,10366.0
2017-07-20 12:30:00,142.69,142.69,142.69,142.69,100.0,142.69,142.69,142.69,142.69,100.0
2017-07-20 12:40:00,142.82,142.82,142.82,142.82,200.0,142.82,142.82,142.82,142.82,200.0
2017-07-20 12:50:00,143.08,143.08,142.99,143.02,602.0,143.08,143.08,142.99,143.02,602.0
2017-07-20 13:00:00,142.86,142.86,142.76,142.86,975.0,142.86,142.86,142.76,142.86,975.0
2017-07-20 13:10:00,142.78,142.78,142.77,142.78,100.0,142.78,142.78,142.77,142.78,100.0
2017-07-20 13:20:00,142.78,142.78,142.78,142.78,0.0,142.78,142.78,142.78,142.78,0.0
2017-07-20 13:30:00,142.78,142.89,142.74,142.74,1700.0,142.78,142.89,142.74,142.74,1700.0
2017-07-20 13:40:00,142.74,142.74,142.74,142.74,0.0,142.74,142.74,142.74,142.74,0.0
2017-07-20 13:50:00,142.87,142.87,142.85,142.85,499.0,142.87,142.87,142.85,142.85,499.0
2017-07-20 14:00:00,142.87,142.87,142.54,142.54,4556.0,142.87,142.87,142.54,142.54,4556.0
2017-07-20 14:10:00,142.4,142.4,142.27,142.37,2315.0,142.4,142.4,142.27,142.37,2315.0
2017-07-20 14:20:00,142.17,142.44,142.16,142.34,1040.0,142.17,142.44,142.16,142.34,1040.0
2017-07-20 14:30:00,142.32,142.32,142.1,142.1,600.0,142.32,142.32,142.1,142.1,600.0
2017-07-20 14:40:00,142.27,142.37,142.22,142.29,1616.0,142.27,142.37,142.22,142.29,1616.0
2017-07-20 14:50:00,142.33,142.67,142.33,142.41,1954.0,142.33,142.67,142.33,142.41,1954.0
2017-07-20 15:00:00,142.56,142.84,142.55,142.78,2101.0,142.56,142.84,142.55,142.78,2101.0
2017-07-20 15:10:00,142.8,142.82,142.66,142.66,1100.0,142.8,142.82,142.66,142.66,1100.0
2017-07-20 15:20:00,142.69,142.75,142.65,142.75,700.0,142.69,142.75,142.65,142.75,700.0
2017-07-20 15:30:00,142.76,142.76,142.66,142.69,1300.0,142.76,142.76,142.66,142.69,1300.0
2017-07-20 15:40:00,142.46,142.75,142.46,142.75,2000.0,142.46,142.75,142.46,142.75,2000.0
2017-07-20 15:50:00,142.7,142.76,142.63,142.72,10182.0,142.7,142.76,142.63,142.72,10182.0
2017-07-21 09:30:00,143.1,143.51,142.98,142.98,17467.0,143.1,143.51,142.98,142.98,17467.0
2017-07-21 09:40:00,143.34,143.35,142.36,142.36,1916.0,143.34,143.35,142.36,142.36,1916.0
2017-07-21 09:50:00,142.49,143.23,142.49,142.63,1900.0,142.49,143.23,142.49,142.63,1900.0
2017-07-21 10:00:00,142.63,142.63,142.63,142.63,0.0,142.63,142.63,142.63,142.63,0.0
2017-07-21 10:10:00,142.75,142.75,142.45,142.69,1000.0,142.75,142.75,142.45,142.69,1000.0
2017-07-21 10:20:00,142.7,143.09,142.7,142.92,2100.0,142.7,143.09,142.7,142.92,2100.0
2017-07-21 10:30:00,142.93,142.93,142.74,142.82,1203.0,142.93,142.93,142.74,142.82,1203.0
2017-07-21 10:40:00,142.66,142.77,142.44,142.44,1498.0,142.66,142.77,142.44,142.44,1498.0
2017-07-21 10:50:00,142.39,142.42,142.08,142.08,1461.0,142.39,142.42,142.08,142.08,1461.0
2017-07-21 11:00:00,142.13,142.14,141.7,142.12,4638.0,142.13,142.14,141.7,142.12,4638.0
2017-07-21 11:10:00,141.9,142.13,141.89,141.97,3100.0,141.9,142.13,141.89,141.97,3100.0
2017-07-21 11:20:00,141.99,142.07,141.9,141.96,2319.0,141.99,142.07,141.9,141.96,2319.0
2017-07-21 11:30:00,141.99,142.57,141.99,142.23,3602.0,141.99,142.57,141.99,142.23,3602.0
2017-07-21 11:40:00,142.16,142.33,142.07,142.19,600.0,142.16,142.33,142.07,142.19,600.0
2017-07-21 11:50:00,142.15,142.41,142.15,142.41,400.0,142.15,142.41,142.15,142.41,400.0
2017-07-21 12:00:00,142.84,143.37,142.67,143.37,2100.0,142.84,143.37,142.67,143.37,2100.0
2017-07-21 12:10:00,143.3,143.3,142.72,142.98,1800.0,143.3,143.3,142.72,142.98,1800.0
2017-07-21 12:20:00,142.85,143.04,142.79,142.87,1300.0,142.85,143.04,142.79,142.87,1300.0
2017-07-21 12:30:00,142.85,142.98,142.77,142.83,1111.0,142.85,142.98,142.77,142.83,1111.0
2017-07-21 12:40:00,142.7,142.7,142.69,142.7,100.0,142.7,142.7,142.69,142.7,100.0
2017-07-21 12:50:00,142.7,142.7,142.7,142.7,0.0,142.7,142.7,142.7,142.7,0.0
2017-07-21 13:00:00,142.94,142.94,142.61,142.72,1400.0,142.94,142.94,142.61,142.72,1400.0
2017-07-21 13:10:00,142.72,142.72,142.72,142.72,0.0,142.72,142.72,142.72,142.72,0.0
2017-07-21 13:20:00,142.74,142.79,142.37,142.73,1300.0,142.74,142.79,142.37,142.73,1300.0
2017-07-21 13:30:00,142.59,142.59,142.42,142.49,428.0,142.59,142.59,142.42,142.49,428.0
2017-07-21 13:40:00,142.52,142.72,142.52,142.69,2701.0,142.52,142.72,142.52,142.69,2701.0
2017-07-21 13:50:00,142.69,142.73,142.69,142.73,400.0,142.69,142.73,142.69,142.73,400.0
2017-07-21 14:00:00,142.57,142.57,142.53,142.53,200.0,142.57,142.57,142.53,142.53,200.0
2017-07-21 14:10:00,142.42,142.43,142.28,142.31,600.0,142.42,142.43,142.28,142.31,600.0
2017-07-21 14:20:00,142.3,142.35,142.17,142.17,1100.0,142.3,142.35,142.17,142.17,1100.0
2017-07-21 14:30:00,142.1,142.36,142.1,142.27,1980.0,142.1,142.36,142.1,142.27,1980.0
2017-07-21 14:40:00,142.27,142.34,142.26,142.26,1380.0,142.27,142.34,142.26,142.26,1380.0
2017-07-21 14:50:00,142.25,142.31,142.19,142.21,1798.0,142.25,142.31,142.19,142.21,1798.0
2017-07-21 15:00:00,142.25,142.36,142.25,142.3,1835.0,142.25,142.36,142.25,142.3,1835.0
2017-07-21 15:10:00,142.3,142.35,142.23,142.26,1810.0,142.3,142.35,142.23,142.26,1810.0
2017-07-21 15:20:00,142.11,142.23,142.1,142.12,2485.0,142.11,142.23,142.1,142.12,2485.0
2017-07-21 15:30:00,142.14,142.17,142.04,142.09,1300.0,142.14,142.17,142.04,142.09,1300.0
2017-07-21 15:40:00,142.1,142.32,142.09,142.2,3785.0,142.1,142.32,142.09,142.2,3785.0
2017-07-21 15:50:00,142.19,142.43,142.08,142.4,12561.0,142.19,142.43,142.08,142.4,12561.0
2017-07-24 09:30:00,142.52,142.52,142.13,142.13,327.0,142.52,142.52,142.13,142.13,327.0
2017-07-24 09:40:00,142.86,142.86,142.86,142.86,100.0,142.86,142.86,142.86,142.86,100.0
2017-07-24 09:50:00,142.79,142.85,142.7,142.8,1200.0,142.79,142.85,142.7,142.8,1200.0
2017-07-24 10:00:00,142.84,142.9,142.84,142.9,200.0,142.84,142.9,142.84,142.9,200.0
2017-07-24 10:10:00,142.81,142.82,142.58,142.71,2112.0,142.81,142.82,142.58,142.71,2112.0
2017-07-24 10:20:00,142.81,142.81,142.54,142.54,704.0,142.81,142.81,142.54,142.54,704.0
2017-07-24 10:30:00,142.45,142.45,142.05,142.14,712.0,142.45,142.45,142.05,142.14,712.0
2017-07-24 10:40:00,142.37,142.56,142.37,142.45,1020.0,142.37,142.56,142.37,142.45,1020.0
2017-07-24 10:50:00,142.51,142.51,142.27,142.28,1595.0,142.51,142.51,142.27,142.28,1595.0
2017-07-24 11:00:00,142.35,142.36,142.27,142.27,400.0,142.35,142.36,142.27,142.27,400.0
2017-07-24 11:10:00,142.32,142.32,142.2,142.2,300.0,142.32,142.32,142.2,142.2,300.0
2017-07-24 11:20:00,142.2,142.2,142.2,142.2,0.0,142.2,142.2,142.2,142.2,0.0
2017-07-24 11:30:00,142.25,142.84,142.25,142.66,1705.0,142.25,142.84,142.25,142.66,1705.0
2017-07-24 11:40:00,142.87,142.87,142.87,142.87,100.0,142.87,142.87,142.87,142.87,100.0
2017-07-24 11:50:00,142.75,142.75,142.62,142.74,500.0,142.75,142.75,142.62,142.74,500.0
2017-07-24 12:00:00,142.62,142.62,142.62,142.62,200.0,142.62,142.62,142.62,142.62,200.0
2017-07-24 12:10:00,142.64,142.78,142.54,142.78,700.0,142.64,142.78,142.54,142.78,700.0
2017-07-24 12:20:00,142.78,142.78,142.78,142.78,0.0,142.78,142.78,142.78,142.78,0.0
2017-07-24 12:30:00,142.78,142.78,142.78,142.78,0.0,142.78,142.78,142.78,142.78,0.0
2017-07-24 12:40:00,142.66,142.66,142.66,142.66,100.0,142.66,142.66,142.66,142.66,100.0
2017-07-24 12:50:00,142.87,143.08,142.87,143.08,300.0,142.87,143.08,142.87,143.08,300.0
2017-07-24 13:00:00,143.23,143.23,143.05,143.05,1200.0,143.23,143.23,143.05,143.05,1200.0
2017-07-24 13:10:00,143.01,143.25,143.0,143.0,6801.0,143.01,143.25,143.0,143.0,6801.0
2017-07-24 13:20:00,143.0,143.0,143.0,143.0,0.0,143.0,143.0,143.0,143.0,0.0
2017-07-24 13:30:00,142.83,143.12,142.8,143.12,1000.0,142.83,143.12,142.8,143.12,1000.0
2017-07-24 13:40:00,143.16,143.41,143.08,143.4,1700.0,143.16,143.41,143.08,143.4,1700.0
2017-07-24 13:50:00,143.33,143.47,143.2,143.45,2000.0,143.33,143.47,143.2,143.45,2000.0
2017-07-24 14:00:00,143.36,143.36,143.36,143.36,245.0,143.36,143.36,143.36,143.36,245.0
2017-07-24 14:10:00,143.32,143.32,143.32,143.32,100.0,143.32,143.32,143.32,143.32,100.0
2017-07-24 14:20:00,143.65,143.91,143.65,143.77,827.0,143.65,143.91,143.65,143.77,827.0
2017-07-24 14:30:00,143.76,143.82,143.64,143.77,3138.0,143.76,143.82,143.64,143.77,3138.0
2017-07-24 14:40:00,143.79,143.81,143.63,143.63,900.0,143.79,143.81,143.63,143.63,900.0
2017-07-24 14:50:00,143.73,143.92,143.73,143.87,600.0,143.73,143.92,143.73,143.87,600.0
2017-07-24 15:00:00,143.83,143.83,143.77,143.77,500.0,143.83,143.83,143.77,143.77,500.0
2017-07-24 15:10:00,143.86,143.9,143.85,143.9,1300.0,143.86,143.9,143.85,143.9,1300.0
2017-07-24 15:20:00,143.76,143.89,143.76,143.89,600.0,143.76,143.89,143.76,143.89,600.0
2017-07-24 15:30:00,143.9,144.1,143.89,144.1,1495.0,143.9,144.1,143.89,144.1,1495.0
2017-07-24 15:40:00,144.03,144.06,143.92,144.05,2000.0,144.03,144.06,143.92,144.05,2000.0
2017-07-24 15:50:00,144.06,144.22,143.91,144.03,13518.0,144.06,144.22,143.91,144.03,13518.0
2017-07-25 09:30:00,144.79,144.81,144.44,144.81,1067.0,144.79,144.81,144.44,144.81,1067.0
2017-07-25 09:40:00,144.4,144.58,144.11,144.11,2044.0,144.4,144.58,144.11,144.11,2044.0
2017-07-25 09:50:00,144.16,144.21,144.05,144.05,600.0,144.16,144.21,144.05,144.05,600.0
2017-07-25 10:00:00,144.14,144.44,144.09,144.1,2031.0,144.14,144.44,144.09,144.1,2031.0
2017-07-25 10:10:00,144.44,144.74,144.44,144.61,500.0,144.44,144.74,144.44,144.61,500.0
2017-07-25 10:20:00,144.64,144.82,144.58,144.82,600.0,144.64,144.82,144.58,144.82,600.0
2017-07-25 10:30:00,144.86,144.86,144.35,144.5,1300.0,144.86,144.86,144.35,144.5,1300.0
2017-07-25 10:40:00,144.56,144.71,144.46,144.71,1465.0,144.56,144.71,144.46,144.71,1465.0
2017-07-25 10:50:00,144.7,144.7,144.43,144.49,1200.0,144.7,144.7,144.43,144.49,1200.0
2017-07-25 11:00:00,144.53,144.67,144.45,144.48,1500.0,144.53,144.67,144.45,144.48,1500.0
2017-07-25 11:10:00,144.69,144.7,144.63,144.7,700.0,144.69,144.7,144.63,144.7,700.0
2017-07-25 11:20:00,144.91,144.92,144.84,144.92,1200.0,144.91,144.92,144.84,144.92,1200.0
2017-07-25 11:30:00,144.97,145.25,144.86,145.25,1700.0,144.97,145.25,144.86,145.25,1700.0
2017-07-25 11:40:00,145.17,145.29,145.14,145.25,1050.0,145.17,145.29,145.14,145.25,1050.0
2017-07-25 11:50:00,145.26,145.48,145.25,145.37,1500.0,145.26,145.48,145.25,145.37,1500.0
2017-07-25 12:00:00,145.37,145.37,144.73,145.01,5019.0,145.37,145.37,144.73,145.01,5019.0
2017-07-25 12:10:00,145.03,145.08,144.86,144.91,1199.0,145.03,145.08,144.86,144.91,1199.0
2017-07-25 12:20:00,144.81,144.81,144.58,144.68,400.0,144.81,144.81,144.58,144.68,400.0
2017-07-25 12:30:00,144.76,144.98,144.75,144.98,1239.0,144.76,144.98,144.75,144.98,1239.0
2017-07-25 12:40:00,145.03,145.14,144.95,145.14,1000.0,145.03,145.14,144.95,145.14,1000.0
2017-07-25 12:50:00,145.24,145.24,145.12,145.12,200.0,145.24,145.24,145.12,145.12,200.0
2017-07-25 13:00:00,145.07,145.07,144.86,145.02,2954.0,145.07,145.07,144.86,145.02,2954.0
2017-07-25 13:10:00,145.02,145.02,145.02,145.02,0.0,145.02,145.02,145.02,145.02,0.0
2017-07-25 13:20:00,144.86,144.86,144.67,144.71,1400.0,144.86,144.86,144.67,144.71,1400.0
2017-07-25 13:30:00,144.67,144.79,144.67,144.79,600.0,144.67,144.79,144.67,144.79,600.0
2017-07-25 13:40:00,144.66,144.86,144.66,144.69,400.0,144.66,144.86,144.66,144.69,400.0
2017-07-25 13:50:00,144.86,144.86,144.71,144.86,900.0,144.86,144.86,144.71,144.86,900.0
2017-07-25 14:00:00,144.86,144.86,144.86,144.86,100.0,144.86,144.86,144.86,144.86,100.0
2017-07-25 14:10:00,144.87,145.12,144.86,145.09,1300.0,144.87,145.12,144.86,145.09,1300.0
2017-07-25 14:20:00,144.94,145.24,144.94,145.21,1900.0,144.94,145.24,144.94,145.21,1900.0
2017-07-25 14:30:00,145.27,145.38,145.16,145.38,3400.0,145.27,145.38,145.16,145.38,3400.0
2017-07-25 14:40:00,145.47,145.47,145.33,145.36,1850.0,145.47,145.47,145.33,145.36,1850.0
2017-07-25 14:50:00,145.4,145.61,145.39,145.59,1400.0,145.4,145.61,145.39,145.59,1400.0
2017-07-25 15:00:00,145.61,145.69,145.59,145.61,2400.0,145.61,145.69,145.59,145.61,2400.0
2017-07-25 15:10:00,145.56,145.56,145.36,145.48,2570.0,145.56,145.56,145.36,145.48,2570.0
2017-07-25 15:20:00,145.47,145.47,145.24,145.24,2696.0,145.47,145.47,145.24,145.24,2696.0
2017-07-25 15:30:00,145.3,145.49,145.28,145.49,5210.0,145.3,145.49,145.28,145.49,5210.0
2017-07-25 15:40:00,145.49,145.53,145.34,145.4,3700.0,145.49,145.53,145.34,145.4,3700.0
2017-07-25 15:50:00,145.32,145.76,145.24,145.54,27026.0,145.32,145.76,145.24,145.54,27026.0
2017-07-26 09:30:00,145.7,145.7,145.55,145.61,721.0,145.7,145.7,145.55,145.61,721.0
2017-07-26 09:40:00,145.7,145.74,145.1,145.1,400.0,145.7,145.74,145.1,145.1,400.0
2017-07-26 09:50:00,144.81,144.81,144.75,144.75,400.0,144.81,144.81,144.75,144.75,400.0
2017-07-26 10:00:00,145.18,145.18,145.1,145.16,799.0,145.18,145.18,145.1,145.16,799.0
2017-07-26 10:10:00,145.68,145.68,145.68,145.68,100.0,145.68,145.68,145.68,145.68,100.0
2017-07-26 10:20:00,145.84,145.89,145.84,145.88,730.0,145.84,145.89,145.84,145.88,730.0
2017-07-26 10:30:00,145.83,145.91,145.37,145.37,11800.0,145.83,145.91,145.37,145.37,11800.0
2017-07-26 10:40:00,145.37,145.37,145.37,145.37,0.0,145.37,145.37,145.37,145.37,0.0
2017-07-26 10:50:00,145.3,145.66,145.3,145.66,1300.0,145.3,145.66,145.3,145.66,1300.0
2017-07-26 11:00:00,145.68,145.68,145.67,145.68,300.0,145.68,145.68,145.67,145.68,300.0
2017-07-26 11:10:00,145.73,146.01,145.73,146.0,650.0,145.73,146.01,145.73,146.0,650.0
2017-07-26 11:20:00,145.85,145.86,145.76,145.85,400.0,145.85,145.86,145.76,145.85,400.0
2017-07-26 11:30:00,145.4,145.61,145.4,145.6,542.0,145.4,145.61,145.4,145.6,542.0
2017-07-26 11:40:00,145.52,145.56,145.07,145.51,600.0,145.52,145.56,145.07,145.51,600.0
2017-07-26 11:50:00,145.2,145.41,145.2,145.41,900.0,145.2,145.41,145.2,145.41,900.0
2017-07-26 12:00:00,145.19,146.02,145.14,146.02,800.0,145.19,146.02,145.14,146.02,800.0
2017-07-26 12:10:00,146.01,146.01,146.01,146.01,100.0,146.01,146.01,146.01,146.01,100.0
2017-07-26 12:20:00,145.77,146.01,145.55,145.55,700.0,145.77,146.01,145.55,145.55,700.0
2017-07-26 12:30:00,145.72,145.89,145.72,145.89,400.0,145.72,145.89,145.72,145.89,400.0
2017-07-26 12:40:00,145.74,146.13,145.56,145.68,1937.0,145.74,146.13,145.56,145.68,1937.0
2017-07-26 12:50:00,145.68,145.68,145.68,145.68,0.0,145.68,145.68,145.68,145.68,0.0
2017-07-26 13:00:00,145.45,145.67,145.41,145.67,300.0,145.45,145.67,145.41,145.67,300.0
2017-07-26 13:10:00,145.67,145.67,145.67,145.67,0.0,145.67,145.67,145.67,145.67,0.0
2017-07-26 13:20:00,145.49,145.49,145.49,145.49,100.0,145.49,145.49,145.49,145.49,100.0
2017-07-26 13:30:00,145.49,145.49,145.49,145.49,0.0,145.49,145.49,145.49,145.49,0.0
2017-07-26 13:40:00,145.73,145.94,145.73,145.94,336.0,145.73,145.94,145.73,145.94,336.0
2017-07-26 13:50:00,145.94,145.94,145.94,145.94,0.0,145.94,145.94,145.94,145.94,0.0
2017-07-26 14:00:00,145.65,145.69,145.37,145.65,2198.0,145.65,145.69,145.37,145.65,2198.0
2017-07-26 14:10:00,145.65,145.99,145.64,145.77,7159.0,145.65,145.99,145.64,145.77,7159.0
2017-07-26 14:20:00,145.84,145.98,145.83,145.97,900.0,145.84,145.98,145.83,145.97,900.0
2017-07-26 14:30:00,145.95,145.95,145.82,145.82,300.0,145.95,145.95,145.82,145.82,300.0
2017-07-26 14:40:00,145.74,145.88,145.74,145.88,660.0,145.74,145.88,145.74,145.88,660.0
2017-07-26 14:50:00,145.68,145.8,145.55,145.77,2740.0,145.68,145.8,145.55,145.77,2740.0
2017-07-26 15:00:00,145.9,145.9,145.78,145.86,1000.0,145.9,145.9,145.78,145.86,1000.0
2017-07-26 15:10:00,145.87,145.87,145.45,145.46,1301.0,145.87,145.87,145.45,145.46,1301.0
2017-07-26 15:20:00,145.44,145.99,145.44,145.86,1226.0,145.44,145.99,145.44,145.86,1226.0
2017-07-26 15:30:00,145.82,146.06,145.74,145.81,3100.0,145.82,146.06,145.74,145.81,3100.0
2017-07-26 15:40:00,145.92,145.92,145.47,145.64,4904.0,145.92,145.92,145.47,145.64,4904.0
2017-07-26 15:50:00,145.65,145.82,145.27,145.34,10112.0,145.65,145.82,145.27,145.34,10112.0
2017-07-27 09:30:00,145.78,145.81,144.76,145.81,2006.0,145.78,145.81,144.76,145.81,2006.0
2017-07-27 09:40:00,146.34,146.34,144.77,144.82,600.0,146.34,146.34,144.77,144.82,600.0
2017-07-27 09:50:00,144.8,144.94,144.4,144.4,1700.0,144.8,144.94,144.4,144.4,1700.0
2017-07-27 10:00:00,144.19,144.85,144.19,144.42,13600.0,144.19,144.85,144.19,144.42,13600.0
2017-07-27 10:10:00,144.63,145.08,144.45,145.04,8184.0,144.63,145.08,144.45,145.04,8184.0
2017-07-27 10:20:00,145.31,145.48,144.66,144.66,3598.0,145.31,145.48,144.66,144.66,3598.0
2017-07-27 10:30:00,144.97,145.3,144.97,145.3,500.0,144.97,145.3,144.97,145.3,500.0
2017-07-27 10:40:00,145.11,145.28,144.87,144.87,1000.0,145.11,145.28,144.87,144.87,1000.0
2017-07-27 10:50:00,145.14,145.14,144.56,144.69,700.0,145.14,145.14,144.56,144.69,700.0
2017-07-27 11:00:00,144.97,144.97,144.97,144.97,100.0,144.97,144.97,144.97,144.97,100.0
2017-07-27 11:10:00,145.0,145.13,144.48,144.49,1800.0,145.0,145.13,144.48,144.49,1800.0
2017-07-27 11:20:00,145.0,145.0,145.0,145.0,100.0,145.0,145.0,145.0,145.0,100.0
2017-07-27 11:30:00,145.0,145.06,145.0,145.06,400.0,145.0,145.06,145.0,145.06,400.0
2017-07-27 11:40:00,145.0,145.21,144.95,145.21,599.0,145.0,145.21,144.95,145.21,599.0
2017-07-27 11:50:00,145.11,145.3,145.01,145.3,500.0,145.11,145.3,145.01,145.3,500.0
2017-07-27 12:00:00,145.12,145.31,144.83,145.12,1100.0,145.12,145.31,144.83,145.12,1100.0
2017-07-27 12:10:00,144.82,145.0,144.82,144.96,582.0,144.82,145.0,144.82,144.96,582.0
2017-07-27 12:20:00,144.87,144.96,144.51,144.96,3218.0,144.87,144.96,144.51,144.96,3218.0
2017-07-27 12:30:00,144.88,144.88,144.49,144.49,1300.0,144.88,144.88,144.49,144.49,1300.0
2017-07-27 12:40:00,144.15,144.5,144.15,144.5,1200.0,144.15,144.5,144.15,144.5,1200.0
2017-07-27 12:50:00,144.57,144.57,143.98,144.31,4826.0,144.57,144.57,143.98,144.31,4826.0
2017-07-27 13:00:00,144.16,144.31,144.09,144.18,500.0,144.16,144.31,144.09,144.18,500.0
2017-07-27 13:10:00,144.1,144.23,143.53,143.53,5200.0,144.1,144.23,143.53,143.53,5200.0
2017-07-27 13:20:00,143.5,144.03,143.5,143.8,3164.0,143.5,144.03,143.5,143.8,3164.0
2017-07-27 13:30:00,143.37,143.71,143.02,143.71,300.0,143.37,143.71,143.02,143.71,300.0
2017-07-27 13:40:00,143.49,144.47,143.29,144.47,3378.0,143.49,144.47,143.29,144.47,3378.0
2017-07-27 13:50:00,144.19,144.27,143.82,143.82,3024.0,144.19,144.27,143.82,143.82,3024.0
2017-07-27 14:00:00,143.42,143.42,143.41,143.42,201.0,143.42,143.42,143.41,143.42,201.0
2017-07-27 14:10:00,143.53,143.84,143.53,143.84,200.0,143.53,143.84,143.53,143.84,200.0
2017-07-27 14:20:00,143.81,144.22,143.8,143.98,3770.0,143.81,144.22,143.8,143.98,3770.0
2017-07-27 14:30:00,143.89,144.04,143.49,143.74,10330.0,143.89,144.04,143.49,143.74,10330.0
2017-07-27 14:40:00,143.91,143.93,143.39,143.39,1315.0,143.91,143.93,143.39,143.39,1315.0
2017-07-27 14:50:00,143.71,144.02,143.71,143.84,600.0,143.71,144.02,143.71,143.84,600.0
2017-07-27 15:00:00,143.86,144.04,143.86,144.03,400.0,143.86,144.04,143.86,144.03,400.0
2017-07-27 15:10:00,144.05,144.05,143.69,143.7,1300.0,144.05,144.05,143.69,143.7,1300.0
2017-07-27 15:20:00,143.76,143.77,143.48,143.48,897.0,143.76,143.77,143.48,143.48,897.0
2017-07-27 15:30:00,143.68,143.77,143.68,143.73,1163.0,143.68,143.77,143.68,143.73,1163.0
2017-07-27 15:40:00,143.62,144.06,143.6,143.83,2700.0,143.62,144.06,143.6,143.83,2700.0
2017-07-27 15:50:00,143.85,144.12,143.78,144.0,10918.0,143.85,144.12,143.78,144.0,10918.0
2017-07-28 09:30:00,143.54,144.21,143.54,144.21,631.0,143.54,144.21,143.54,144.21,631.0
2017-07-28 09:40:00,143.63,143.69,142.92,143.07,2006.0,143.63,143.69,142.92,143.07,2006.0
2017-07-28 09:50:00,143.07,143.07,143.07,143.07,0.0,143.07,143.07,143.07,143.07,0.0
2017-07-28 10:00:00,143.0,143.01,142.72,142.98,2989.0,143.0,143.01,142.72,142.98,2989.0
2017-07-28 10:10:00,143.03,143.23,142.62,142.62,1500.0,143.03,143.23,142.62,142.62,1500.0
2017-07-28 10:20:00,142.61,142.63,142.55,142.58,1200.0,142.61,142.63,142.55,142.58,1200.0
2017-07-28 10:30:00,142.78,142.9,142.24,142.67,13338.0,142.78,142.9,142.24,142.67,13338.0
2017-07-28 10:40:00,142.67,143.44,142.56,143.31,56643.0,142.67,143.44,142.56,143.31,56643.0
2017-07-28 10:50:00,143.45,143.71,143.3,143.5,4700.0,143.45,143.71,143.3,143.5,4700.0
2017-07-28 11:00:00,143.51,143.51,142.62,142.62,1001.0,143.51,143.51,142.62,142.62,1001.0
2017-07-28 11:10:00,143.02,143.38,142.95,142.96,2554.0,143.02,143.38,142.95,142.96,2554.0
2017-07-28 11:20:00,143.15,143.77,143.15,143.22,79200.0,143.15,143.77,143.15,143.22,79200.0
2017-07-28 11:30:00,143.36,144.06,143.36,144.06,1052.0,143.36,144.06,143.36,144.06,1052.0
2017-07-28 11:40:00,143.97,144.11,143.47,144.11,600.0,143.97,144.11,143.47,144.11,600.0
2017-07-28 11:50:00,144.0,144.47,143.99,144.47,1700.0,144.0,144.47,143.99,144.47,1700.0
2017-07-28 12:00:00,143.93,144.02,143.92,144.02,400.0,143.93,144.02,143.92,144.02,400.0
2017-07-28 12:10:00,144.03,144.09,144.01,144.01,300.0,144.03,144.09,144.01,144.01,300.0
2017-07-28 12:20:00,143.99,144.13,143.51,143.6,1200.0,143.99,144.13,143.51,143.6,1200.0
2017-07-28 12:30:00,143.75,143.86,143.36,143.36,1842.0,143.75,143.86,143.36,143.36,1842.0
2017-07-28 12:40:00,143.38,143.56,143.12,143.22,1716.0,143.38,143.56,143.12,143.22,1716.0
2017-07-28 12:50:00,143.03,143.26,142.98,143.23,2269.0,143.03,143.26,142.98,143.23,2269.0
2017-07-28 13:00:00,143.26,143.73,142.86,142.86,6991.0,143.26,143.73,142.86,142.86,6991.0
2017-07-28 13:10:00,142.78,142.78,142.57,142.57,200.0,142.78,142.78,142.57,142.57,200.0
2017-07-28 13:20:00,142.65,142.65,142.34,142.34,600.0,142.65,142.65,142.34,142.34,600.0
2017-07-28 13:30:00,142.71,143.22,142.68,142.84,2344.0,142.71,143.22,142.68,142.84,2344.0
2017-07-28 13:40:00,142.67,142.89,142.42,142.89,1000.0,142.67,142.89,142.42,142.89,1000.0
2017-07-28 13:50:00,142.85,143.24,142.63,142.63,1742.0,142.85,143.24,142.63,142.63,1742.0
2017-07-28 14:00:00,142.69,143.17,142.69,142.85,2018.0,142.69,143.17,142.69,142.85,2018.0
2017-07-28 14:10:00,142.84,142.99,142.84,142.99,854.0,142.84,142.99,142.84,142.99,854.0
2017-07-28 14:20:00,143.11,143.12,142.48,143.01,1400.0,143.11,143.12,142.48,143.01,1400.0
2017-07-28 14:30:00,143.11,143.66,142.74,142.76,1481.0,143.11,143.66,142.74,142.76,1481.0
2017-07-28 14:40:00,142.42,142.59,142.17,142.36,1000.0,142.42,142.59,142.17,142.36,1000.0
2017-07-28 14:50:00,142.52,142.82,142.12,142.56,13525.0,142.52,142.82,142.12,142.56,13525.0
2017-07-28 15:00:00,142.56,142.77,142.56,142.6,3964.0,142.56,142.77,142.56,142.6,3964.0
2017-07-28 15:10:00,142.82,142.93,142.1,142.1,3708.0,142.82,142.93,142.1,142.1,3708.0
2017-07-28 15:20:00,142.12,142.19,142.12,142.15,1192.0,142.12,142.19,142.12,142.15,1192.0
2017-07-28 15:30:00,142.23,142.89,141.69,142.81,9719.0,142.23,142.89,141.69,142.81,9719.0
2017-07-28 15:40:00,142.84,142.84,142.45,142.58,6272.0,142.84,142.84,142.45,142.58,6272.0
2017-07-28 15:50:00,142.59,142.83,142.5,142.81,11166.0,142.59,142.83,142.5,142.81,11166.0
2017-07-31 09:30:00,143.2,143.61,139.18,143.61,584.0,143.2,143.61,139.18,143.61,584.0
2017-07-31 09:40:00,143.61,143.61,143.61,143.61,0.0,143.61,143.61,143.61,143.61,0.0
2017-07-31 09:50:00,142.98,143.0,142.78,143.0,791.0,142.98,143.0,142.78,143.0,791.0
2017-07-31 10:00:00,143.18,143.18,143.15,143.15,200.0,143.18,143.18,143.15,143.15,200.0
2017-07-31 10:10:00,142.89,142.9,142.89,142.89,100.0,142.89,142.9,142.89,142.89,100.0
2017-07-31 10:20:00,143.15,143.7,142.98,143.7,4533.0,143.15,143.7,142.98,143.7,4533.0
2017-07-31 10:30:00,143.14,143.61,143.14,143.27,1715.0,143.14,143.61,143.14,143.27,1715.0
2017-07-31 10:40:00,143.25,143.92,143.25,143.92,1418.0,143.25,143.92,143.25,143.92,1418.0
2017-07-31 10:50:00,143.62,143.88,143.34,143.35,2353.0,143.62,143.88,143.34,143.35,2353.0
2017-07-31 11:00:00,143.51,143.55,143.34,143.55,2609.0,143.51,143.55,143.34,143.55,2609.0
2017-07-31 11:10:00,143.44,143.55,143.26,143.35,3449.0,143.44,143.55,143.26,143.35,3449.0
2017-07-31 11:20:00,143.42,143.55,143.3,143.5,3519.0,143.42,143.55,143.3,143.5,3519.0
2017-07-31 11:30:00,143.55,144.14,143.47,143.88,1500.0,143.55,144.14,143.47,143.88,1500.0
2017-07-31 11:40:00,143.88,144.09,143.76,144.09,3006.0,143.88,144.09,143.76,144.09,3006.0
2017-07-31 11:50:00,144.08,144.36,144.08,144.09,1300.0,144.08,144.36,144.08,144.09,1300.0
2017-07-31 12:00:00,144.04,144.26,143.39,144.2,6193.0,144.04,144.26,143.39,144.2,6193.0
2017-07-31 12:10:00,143.9,143.93,143.8,143.93,400.0,143.9,143.93,143.8,143.93,400.0
2017-07-31 12:20:00,144.11,144.11,143.69,144.06,1143.0,144.11,144.11,143.69,144.06,1143.0
2017-07-31 12:30:00,144.03,144.03,143.74,143.96,400.0,144.03,144.03,143.74,143.96,400.0
2017-07-31 12:40:00,144.01,144.03,143.97,144.03,700.0,144.01,144.03,143.97,144.03,700.0
2017-07-31 12:50:00,143.93,144.59,143.78,144.24,6940.0,143.93,144.59,143.78,144.24,6940.0
2017-07-31 13:00:00,144.19,144.76,144.1,144.52,1500.0,144.19,144.76,144.1,144.52,1500.0
2017-07-31 13:10:00,144.62,144.62,144.08,144.46,11592.0,144.62,144.62,144.08,144.46,11592.0
2017-07-31 13:20:00,144.34,144.35,142.94,143.39,3900.0,144.34,144.35,142.94,143.39,3900.0
2017-07-31 13:30:00,143.55,143.86,142.77,143.26,3475.0,143.55,143.86,142.77,143.26,3475.0
2017-07-31 13:40:00,143.33,143.33,142.89,142.9,1200.0,143.33,143.33,142.89,142.9,1200.0
2017-07-31 13:50:00,143.19,144.53,143.0,143.65,2729.0,143.19,144.53,143.0,143.65,2729.0
2017-07-31 14:00:00,144.52,144.52,143.64,144.44,500.0,144.52,144.52,143.64,144.44,500.0
2017-07-31 14:10:00,143.7,144.37,143.7,143.97,1625.0,143.7,144.37,143.7,143.97,1625.0
2017-07-31 14:20:00,144.39,144.39,142.8,143.46,3600.0,144.39,144.39,142.8,143.46,3600.0
2017-07-31 14:30:00,142.94,144.34,142.94,144.34,2947.0,142.94,144.34,142.94,144.34,2947.0
2017-07-31 14:40:00,144.34,144.59,143.53,144.03,1300.0,144.34,144.59,143.53,144.03,1300.0
2017-07-31 14:50:00,144.27,144.44,143.23,143.23,2700.0,144.27,144.44,143.23,143.23,2700.0
2017-07-31 15:00:00,143.72,144.6,143.27,144.05,4351.0,143.72,144.6,143.27,144.05,4351.0
2017-07-31 15:10:00,144.05,144.55,143.44,143.94,1400.0,144.05,144.55,143.44,143.94,1400.0
2017-07-31 15:20:00,144.48,144.88,143.49,144.54,5544.0,144.48,144.88,143.49,144.54,5544.0
2017-07-31 15:30:00,144.54,144.54,143.25,143.59,5200.0,144.54,144.54,143.25,143.59,5200.0
2017-07-31 15:40:00,143.32,143.35,142.5,142.5,13352.0,143.32,143.35,142.5,142.5,13352.0
2017-07-31 15:50:00,142.42,143.21,141.96,142.27,32752.0,142.42,143.21,141.96,142.27,32752.0
2017-08-01 09:30:00,139.82,141.29,136.5,141.25,10123.0,139.82,141.29,136.5,141.25,10123.0
2017-08-01 09:40:00,141.25,144.77,141.25,144.11,12460.0,141.25,144.77,141.25,144.11,12460.0
2017-08-01 09:50:00,144.45,145.89,143.99,145.45,7772.0,144.45,145.89,143.99,145.45,7772.0
2017-08-01 10:00:00,145.77,146.57,145.77,146.18,7431.0,145.77,146.57,145.77,146.18,7431.0
2017-08-01 10:10:00,145.94,145.94,144.67,145.0,4890.0,145.94,145.94,144.67,145.0,4890.0
2017-08-01 10:20:00,145.09,145.15,143.43,144.67,6698.0,145.09,145.15,143.43,144.67,6698.0
2017-08-01 10:30:00,144.39,144.96,143.99,143.99,1700.0,144.39,144.96,143.99,143.99,1700.0
2017-08-01 10:40:00,144.21,144.32,143.81,144.12,1300.0,144.21,144.32,143.81,144.12,1300.0
2017-08-01 10:50:00,144.11,144.11,143.24,143.35,1983.0,144.11,144.11,143.24,143.35,1983.0
2017-08-01 11:00:00,143.33,144.13,143.28,143.88,2815.0,143.33,144.13,143.28,143.88,2815.0
2017-08-01 11:10:00,143.8,144.55,143.8,144.24,1600.0,143.8,144.55,143.8,144.24,1600.0
2017-08-01 11:20:00,144.6,145.5,144.4,145.21,3129.0,144.6,145.5,144.4,145.21,3129.0
2017-08-01 11:30:00,145.4,147.02,145.0,146.06,10651.0,145.4,147.02,145.0,146.06,10651.0
2017-08-01 11:40:00,146.24,146.9,145.63,145.63,12730.0,146.24,146.9,145.63,145.63,12730.0
2017-08-01 11:50:00,145.99,145.99,144.52,144.52,2600.0,145.99,145.99,144.52,144.52,2600.0
2017-08-01 12:00:00,144.52,145.02,144.52,145.02,1000.0,144.52,145.02,144.52,145.02,1000.0
2017-08-01 12:10:00,145.04,145.29,144.35,144.36,5821.0,145.04,145.29,144.35,144.36,5821.0
2017-08-01 12:20:00,144.45,144.45,143.52,143.52,3200.0,144.45,144.45,143.52,143.52,3200.0
2017-08-01 12:30:00,143.52,144.08,143.52,143.83,3484.0,143.52,144.08,143.52,143.83,3484.0
2017-08-01 12:40:00,144.05,145.77,143.98,144.88,4326.0,144.05,145.77,143.98,144.88,4326.0
2017-08-01 12:50:00,144.95,145.06,144.18,144.32,1500.0,144.95,145.06,144.18,144.32,1500.0
2017-08-01 13:00:00,144.21,145.2,144.2,144.42,700.0,144.21,145.2,144.2,144.42,700.0
2017-08-01 13:10:00,144.43,145.15,144.29,144.29,2170.0,144.43,145.15,144.29,144.29,2170.0
2017-08-01 13:20:00,144.3,144.66,144.12,144.12,3498.0,144.3,144.66,144.12,144.12,3498.0
2017-08-01 13:30:00,144.01,144.01,143.27,143.99,1300.0,144.01,144.01,143.27,143.99,1300.0
2017-08-01 13:40:00,143.39,143.87,143.28,143.3,1500.0,143.39,143.87,143.28,143.3,1500.0
2017-08-01 13:50:00,143.3,143.91,143.3,143.91,5200.0,143.3,143.91,143.3,143.91,5200.0
2017-08-01 14:00:00,143.91,144.18,143.02,143.02,8596.0,143.91,144.18,143.02,143.02,8596.0
2017-08-01 14:10:00,142.93,143.32,142.48,143.09,3000.0,142.93,143.32,142.48,143.09,3000.0
2017-08-01 14:20:00,143.12,143.98,142.98,143.52,5300.0,143.12,143.98,142.98,143.52,5300.0
2017-08-01 14:30:00,143.67,143.75,143.48,143.71,3130.0,143.67,143.75,143.48,143.71,3130.0
2017-08-01 14:40:00,143.72,144.03,143.4,143.82,5500.0,143.72,144.03,143.4,143.82,5500.0
2017-08-01 14:50:00,143.02,143.95,143.02,143.69,3800.0,143.02,143.95,143.02,143.69,3800.0
2017-08-01 15:00:00,143.62,143.86,143.52,143.54,7500.0,143.62,143.86,143.52,143.54,7500.0
2017-08-01 15:10:00,143.55,143.55,143.21,143.33,3011.0,143.55,143.55,143.21,143.33,3011.0
2017-08-01 15:20:00,143.33,143.6,143.21,143.26,3641.0,143.33,143.6,143.21,143.26,3641.0
2017-08-01 15:30:00,143.28,143.97,142.92,143.18,10644.0,143.28,143.97,142.92,143.18,10644.0
2017-08-01 15:40:00,143.31,143.4,143.08,143.35,9962.0,143.31,143.4,143.08,143.35,9962.0
2017-08-01 15:50:00,143.35,143.58,143.06,143.19,22374.0,143.35,143.58,143.06,143.19,22374.0
2017-08-02 09:30:00,143.53,143.53,143.53,143.53,1034.0,143.53,143.53,143.53,143.53,1034.0
2017-08-02 09:40:00,144.09,144.09,144.09,144.09,100.0,144.09,144.09,144.09,144.09,100.0
2017-08-02 09:50:00,143.58,144.17,142.96,144.04,1218.0,143.58,144.17,142.96,144.04,1218.0
2017-08-02 10:00:00,143.95,143.95,143.82,143.82,800.0,143.95,143.95,143.82,143.82,800.0
2017-08-02 10:10:00,143.74,143.74,143.17,143.17,500.0,143.74,143.74,143.17,143.17,500.0
2017-08-02 10:20:00,142.96,143.27,142.0,142.12,3810.0,142.96,143.27,142.0,142.12,3810.0
2017-08-02 10:30:00,142.18,142.56,141.98,142.42,2304.0,142.18,142.56,141.98,142.42,2304.0
2017-08-02 10:40:00,142.43,142.45,142.32,142.4,700.0,142.43,142.45,142.32,142.4,700.0
2017-08-02 10:50:00,142.18,142.3,141.83,141.83,889.0,142.18,142.3,141.83,141.83,889.0
2017-08-02 11:00:00,142.0,142.01,141.49,141.54,964.0,142.0,142.01,141.49,141.54,964.0
2017-08-02 11:10:00,141.65,141.67,141.16,141.32,900.0,141.65,141.67,141.16,141.32,900.0
2017-08-02 11:20:00,141.47,142.12,141.46,142.12,1200.0,141.47,142.12,141.46,142.12,1200.0
2017-08-02 11:30:00,141.85,141.93,141.26,141.93,1609.0,141.85,141.93,141.26,141.93,1609.0
2017-08-02 11:40:00,141.87,142.06,141.74,141.74,775.0,141.87,142.06,141.74,141.74,775.0
2017-08-02 11:50:00,141.79,141.89,141.57,141.74,1700.0,141.79,141.89,141.57,141.74,1700.0
2017-08-02 12:00:00,141.46,141.52,141.28,141.32,600.0,141.46,141.52,141.28,141.32,600.0
2017-08-02 12:10:00,141.58,141.58,141.29,141.29,200.0,141.58,141.58,141.29,141.29,200.0
2017-08-02 12:20:00,141.36,141.36,141.17,141.17,600.0,141.36,141.36,141.17,141.17,600.0
2017-08-02 12:30:00,141.27,141.31,141.09,141.1,2403.0,141.27,141.31,141.09,141.1,2403.0
2017-08-02 12:40:00,141.49,142.02,141.35,142.02,1162.0,141.49,142.02,141.35,142.02,1162.0
2017-08-02 12:50:00,142.0,142.0,141.77,141.8,2500.0,142.0,142.0,141.77,141.8,2500.0
2017-08-02 13:00:00,141.83,141.83,141.17,141.43,2738.0,141.83,141.83,141.17,141.43,2738.0
2017-08-02 13:10:00,141.19,141.39,141.19,141.39,200.0,141.19,141.39,141.19,141.39,200.0
2017-08-02 13:20:00,141.19,141.36,141.19,141.35,572.0,141.19,141.36,141.19,141.35,572.0
2017-08-02 13:30:00,141.45,141.94,141.44,141.94,900.0,141.45,141.94,141.44,141.94,900.0
2017-08-02 13:40:00,141.94,142.13,141.94,142.0,1900.0,141.94,142.13,141.94,142.0,1900.0
2017-08-02 13:50:00,141.8,141.87,141.68,141.87,400.0,141.8,141.87,141.68,141.87,400.0
2017-08-02 14:00:00,141.8,141.8,141.46,141.46,1050.0,141.8,141.8,141.46,141.46,1050.0
2017-08-02 14:10:00,141.45,141.58,141.38,141.39,1200.0,141.45,141.58,141.38,141.39,1200.0
2017-08-02 14:20:00,141.47,141.53,141.39,141.46,3330.0,141.47,141.53,141.39,141.46,3330.0
2017-08-02 14:30:00,141.44,141.65,141.41,141.62,1700.0,141.44,141.65,141.41,141.62,1700.0
2017-08-02 14:40:00,141.73,141.97,141.63,141.97,1963.0,141.73,141.97,141.63,141.97,1963.0
2017-08-02 14:50:00,141.78,141.92,141.49,141.7,2600.0,141.78,141.92,141.49,141.7,2600.0
2017-08-02 15:00:00,141.82,141.84,141.56,141.56,1407.0,141.82,141.84,141.56,141.56,1407.0
2017-08-02 15:10:00,141.56,141.83,141.5,141.5,2500.0,141.56,141.83,141.5,141.5,2500.0
2017-08-02 15:20:00,141.71,141.76,141.37,141.37,1900.0,141.71,141.76,141.37,141.37,1900.0
2017-08-02 15:30:00,141.06,141.38,140.98,141.38,3954.0,141.06,141.38,140.98,141.38,3954.0
2017-08-02 15:40:00,141.26,141.58,141.22,141.23,2440.0,141.26,141.58,141.22,141.23,2440.0
2017-08-02 15:50:00,141.31,141.6,141.15,141.26,17341.0,141.31,141.6,141.15,141.26,17341.0
2017-08-03 09:30:00,140.89,140.89,140.89,140.89,2728.0,140.89,140.89,140.89,140.89,2728.0
2017-08-03 09:40:00,141.95,141.95,141.95,141.95,100.0,141.95,141.95,141.95,141.95,100.0
2017-08-03 09:50:00,139.85,139.99,139.85,139.98,768.0,139.85,139.99,139.85,139.98,768.0
2017-08-03 10:00:00,140.28,140.28,140.26,140.27,200.0,140.28,140.28,140.26,140.27,200.0
2017-08-03 10:10:00,140.4,140.4,140.18,140.28,651.0,140.4,140.4,140.18,140.28,651.0
2017-08-03 10:20:00,140.49,140.49,140.47,140.49,1179.0,140.49,140.49,140.47,140.49,1179.0
2017-08-03 10:30:00,140.49,140.49,140.49,140.49,0.0,140.49,140.49,140.49,140.49,0.0
2017-08-03 10:40:00,140.27,140.3,140.24,140.25,1300.0,140.27,140.3,140.24,140.25,1300.0
2017-08-03 10:50:00,140.28,140.28,139.81,139.91,5900.0,140.28,140.28,139.81,139.91,5900.0
2017-08-03 11:00:00,139.99,140.02,139.85,139.94,1500.0,139.99,140.02,139.85,139.94,1500.0
2017-08-03 11:10:00,139.94,140.15,139.92,140.01,4616.0,139.94,140.15,139.92,140.01,4616.0
2017-08-03 11:20:00,139.94,139.97,139.89,139.92,1628.0,139.94,139.97,139.89,139.92,1628.0
2017-08-03 11:30:00,139.94,140.22,139.88,140.22,2972.0,139.94,140.22,139.88,140.22,2972.0
2017-08-03 11:40:00,140.22,140.22,140.22,140.22,100.0,140.22,140.22,140.22,140.22,100.0
2017-08-03 11:50:00,140.27,140.27,140.23,140.23,700.0,140.27,140.27,140.23,140.23,700.0
2017-08-03 12:00:00,140.35,140.53,140.28,140.43,1023.0,140.35,140.53,140.28,140.43,1023.0
2017-08-03 12:10:00,140.28,140.28,140.28,140.28,100.0,140.28,140.28,140.28,140.28,100.0
2017-08-03 12:20:00,140.35,140.51,140.35,140.35,1279.0,140.35,140.51,140.35,140.35,1279.0
2017-08-03 12:30:00,140.49,140.81,140.48,140.81,1481.0,140.49,140.81,140.48,140.81,1481.0
2017-08-03 12:40:00,140.76,141.13,140.76,141.06,5423.0,140.76,141.13,140.76,141.06,5423.0
2017-08-03 12:50:00,140.94,141.17,140.94,141.17,400.0,140.94,141.17,140.94,141.17,400.0
2017-08-03 13:00:00,141.13,141.13,141.05,141.05,200.0,141.13,141.13,141.05,141.05,200.0
2017-08-03 13:10:00,140.92,140.92,140.87,140.9,667.0,140.92,140.92,140.87,140.9,667.0
2017-08-03 13:20:00,141.03,141.04,140.56,140.67,1692.0,141.03,141.04,140.56,140.67,1692.0
2017-08-03 13:30:00,140.6,140.67,140.47,140.47,300.0,140.6,140.67,140.47,140.47,300.0
2017-08-03 13:40:00,140.94,140.95,140.9,140.95,780.0,140.94,140.95,140.9,140.95,780.0
2017-08-03 13:50:00,140.9,140.93,140.75,140.75,576.0,140.9,140.93,140.75,140.75,576.0
2017-08-03 14:00:00,140.82,140.82,140.49,140.49,600.0,140.82,140.82,140.49,140.49,600.0
2017-08-03 14:10:00,140.58,140.62,140.43,140.62,1230.0,140.58,140.62,140.43,140.62,1230.0
2017-08-03 14:20:00,140.64,140.78,140.56,140.78,1000.0,140.64,140.78,140.56,140.78,1000.0
2017-08-03 14:30:00,140.93,140.93,140.75,140.75,1372.0,140.93,140.93,140.75,140.75,1372.0
2017-08-03 14:40:00,140.75,140.76,140.75,140.75,349.0,140.75,140.76,140.75,140.75,349.0
2017-08-03 14:50:00,140.7,140.7,140.43,140.46,800.0,140.7,140.7,140.43,140.46,800.0
2017-08-03 15:00:00,140.57,140.74,140.57,140.6,2019.0,140.57,140.74,140.57,140.6,2019.0
2017-08-03 15:10:00,140.65,140.83,140.53,140.73,1678.0,140.65,140.83,140.53,140.73,1678.0
2017-08-03 15:20:00,140.71,140.75,140.53,140.55,1397.0,140.71,140.75,140.53,140.55,1397.0
2017-08-03 15:30:00,140.55,140.55,140.21,140.38,3261.0,140.55,140.55,140.21,140.38,3261.0
2017-08-03 15:40:00,140.48,140.53,140.17,140.29,3857.0,140.48,140.53,140.17,140.29,3857.0
2017-08-03 15:50:00,140.35,140.53,140.24,140.33,11915.0,140.35,140.53,140.24,140.33,11915.0
2017-08-04 09:30:00,140.76,140.76,138.07,140.56,2209.0,140.76,140.76,138.07,140.56,2209.0
2017-08-04 09:40:00,140.99,140.99,140.98,140.99,100.0,140.99,140.99,140.98,140.99,100.0
2017-08-04 09:50:00,140.29,140.29,140.29,140.29,100.0,140.29,140.29,140.29,140.29,100.0
2017-08-04 10:00:00,140.33,140.33,139.87,139.87,2415.0,140.33,140.33,139.87,139.87,2415.0
2017-08-04 10:10:00,139.96,140.05,139.78,140.02,841.0,139.96,140.05,139.78,140.02,841.0
2017-08-04 10:20:00,140.19,140.42,140.11,140.42,402.0,140.19,140.42,140.11,140.42,402.0
2017-08-04 10:30:00,140.19,140.32,140.19,140.32,200.0,140.19,140.32,140.19,140.32,200.0
2017-08-04 10:40:00,140.16,140.16,140.1,140.1,700.0,140.16,140.16,140.1,140.1,700.0
2017-08-04 10:50:00,140.1,140.1,140.1,140.1,0.0,140.1,140.1,140.1,140.1,0.0
2017-08-04 11:00:00,140.14,140.32,140.06,140.09,700.0,140.14,140.32,140.06,140.09,700.0
2017-08-04 11:10:00,140.02,140.15,140.02,140.15,300.0,140.02,140.15,140.02,140.15,300.0
2017-08-04 11:20:00,140.17,140.17,139.98,140.0,400.0,140.17,140.17,139.98,140.0,400.0
2017-08-04 11:30:00,140.23,140.47,140.07,140.47,400.0,140.23,140.47,140.07,140.47,400.0
2017-08-04 11:40:00,140.2,140.37,140.12,140.12,800.0,140.2,140.37,140.12,140.12,800.0
2017-08-04 11:50:00,140.08,140.08,139.9,139.95,1000.0,140.08,140.08,139.9,139.95,1000.0
2017-08-04 12:00:00,140.01,140.27,139.9,140.27,1100.0,140.01,140.27,139.9,140.27,1100.0
2017-08-04 12:10:00,140.26,140.26,140.02,140.02,400.0,140.26,140.26,140.02,140.02,400.0
2017-08-04 12:20:00,140.13,140.13,139.78,139.78,900.0,140.13,140.13,139.78,139.78,900.0
2017-08-04 12:30:00,139.74,139.99,139.74,139.95,1500.0,139.74,139.99,139.74,139.95,1500.0
2017-08-04 12:40:00,139.95,139.95,139.95,139.95,0.0,139.95,139.95,139.95,139.95,0.0
2017-08-04 12:50:00,140.0,140.39,140.0,140.23,1041.0,140.0,140.39,140.0,140.23,1041.0
2017-08-04 13:00:00,140.3,140.42,140.3,140.42,300.0,140.3,140.42,140.3,140.42,300.0
2017-08-04 13:10:00,140.3,140.38,140.25,140.38,600.0,140.3,140.38,140.25,140.38,600.0
2017-08-04 13:20:00,140.44,140.45,140.3,140.32,600.0,140.44,140.45,140.3,140.32,600.0
2017-08-04 13:30:00,140.35,140.35,140.33,140.34,400.0,140.35,140.35,140.33,140.34,400.0
2017-08-04 13:40:00,140.2,140.5,140.2,140.46,2326.0,140.2,140.5,140.2,140.46,2326.0
2017-08-04 13:50:00,140.49,140.6,140.48,140.6,500.0,140.49,140.6,140.48,140.6,500.0
2017-08-04 14:00:00,140.66,140.66,140.41,140.53,1900.0,140.66,140.66,140.41,140.53,1900.0
2017-08-04 14:10:00,140.49,140.79,140.48,140.79,4812.0,140.49,140.79,140.48,140.79,4812.0
2017-08-04 14:20:00,140.64,140.64,140.39,140.4,837.0,140.64,140.64,140.39,140.4,837.0
2017-08-04 14:30:00,140.51,140.58,140.51,140.58,400.0,140.51,140.58,140.51,140.58,400.0
2017-08-04 14:40:00,140.67,140.69,140.67,140.69,300.0,140.67,140.69,140.67,140.69,300.0
2017-08-04 14:50:00,140.58,140.67,140.51,140.51,1700.0,140.58,140.67,140.51,140.51,1700.0
2017-08-04 15:00:00,140.48,140.6,140.4,140.59,1626.0,140.48,140.6,140.4,140.59,1626.0
2017-08-04 15:10:00,140.56,140.63,140.52,140.52,1100.0,140.56,140.63,140.52,140.52,1100.0
2017-08-04 15:20:00,140.53,140.62,140.21,140.21,1000.0,140.53,140.62,140.21,140.21,1000.0
2017-08-04 15:30:00,140.27,140.38,140.24,140.32,2467.0,140.27,140.38,140.24,140.32,2467.0
2017-08-04 15:40:00,140.32,140.47,140.22,140.34,2125.0,140.32,140.47,140.22,140.34,2125.0
2017-08-04 15:50:00,140.4,140.62,140.34,140.49,7272.0,140.4,140.62,140.34,140.49,7272.0
2017-08-07 09:30:00,140.42,140.62,140.42,140.62,764.0,140.42,140.62,140.42,140.62,764.0
2017-08-07 09:40:00,139.7,140.14,139.7,140.14,500.0,139.7,140.14,139.7,140.14,500.0
2017-08-07 09:50:00,140.14,140.14,140.14,140.14,0.0,140.14,140.14,140.14,140.14,0.0
2017-08-07 10:00:00,139.91,140.14,139.78,139.79,580.0,139.91,140.14,139.78,139.79,580.0
2017-08-07 10:10:00,139.8,140.15,139.57,140.15,5155.0,139.8,140.15,139.57,140.15,5155.0
2017-08-07 10:20:00,140.13,140.13,140.13,140.13,100.0,140.13,140.13,140.13,140.13,100.0
2017-08-07 10:30:00,140.08,140.08,140.08,140.08,393.0,140.08,140.08,140.08,140.08,393.0
2017-08-07 10:40:00,140.02,140.05,139.69,139.94,18300.0,140.02,140.05,139.69,139.94,18300.0
2017-08-07 10:50:00,140.0,140.24,139.96,140.02,2451.0,140.0,140.24,139.96,140.02,2451.0
2017-08-07 11:00:00,140.0,140.0,139.74,139.89,1632.0,140.0,140.0,139.74,139.89,1632.0
2017-08-07 11:10:00,139.98,139.98,139.98,139.98,100.0,139.98,139.98,139.98,139.98,100.0
2017-08-07 11:20:00,139.93,140.38,139.93,140.38,866.0,139.93,140.38,139.93,140.38,866.0
2017-08-07 11:30:00,140.39,140.45,140.13,140.45,2500.0,140.39,140.45,140.13,140.45,2500.0
2017-08-07 11:40:00,140.4,140.43,140.35,140.43,400.0,140.4,140.43,140.35,140.43,400.0
2017-08-07 11:50:00,140.18,140.18,140.18,140.18,100.0,140.18,140.18,140.18,140.18,100.0
2017-08-07 12:00:00,140.2,140.25,139.93,140.25,2433.0,140.2,140.25,139.93,140.25,2433.0
2017-08-07 12:10:00,140.44,140.44,140.44,140.44,100.0,140.44,140.44,140.44,140.44,100.0
2017-08-07 12:20:00,140.09,140.14,139.8,139.9,1582.0,140.09,140.14,139.8,139.9,1582.0
2017-08-07 12:30:00,139.86,139.86,139.45,139.78,1100.0,139.86,139.86,139.45,139.78,1100.0
2017-08-07 12:40:00,139.87,139.87,139.87,139.87,100.0,139.87,139.87,139.87,139.87,100.0
2017-08-07 12:50:00,139.64,139.64,139.64,139.64,200.0,139.64,139.64,139.64,139.64,200.0
2017-08-07 13:00:00,139.74,139.78,139.66,139.78,1000.0,139.74,139.78,139.66,139.78,1000.0
2017-08-07 13:10:00,139.72,139.8,139.61,139.73,2037.0,139.72,139.8,139.61,139.73,2037.0
2017-08-07 13:20:00,139.76,139.91,139.76,139.91,1095.0,139.76,139.91,139.76,139.91,1095.0
2017-08-07 13:30:00,139.94,140.1,139.94,140.1,200.0,139.94,140.1,139.94,140.1,200.0
2017-08-07 13:40:00,139.8,139.81,139.8,139.81,300.0,139.8,139.81,139.8,139.81,300.0
2017-08-07 13:50:00,139.75,139.9,139.72,139.9,1100.0,139.75,139.9,139.72,139.9,1100.0
2017-08-07 14:00:00,139.95,139.97,139.87,139.97,1800.0,139.95,139.97,139.87,139.97,1800.0
2017-08-07 14:10:00,140.01,140.01,140.01,140.01,100.0,140.01,140.01,140.01,140.01,100.0
2017-08-07 14:20:00,140.0,140.03,140.0,140.03,400.0,140.0,140.03,140.0,140.03,400.0
2017-08-07 14:30:00,140.03,140.09,140.0,140.09,1250.0,140.03,140.09,140.0,140.09,1250.0
2017-08-07 14:40:00,140.02,140.12,139.88,140.01,3030.0,140.02,140.12,139.88,140.01,3030.0
2017-08-07 14:50:00,139.95,139.95,139.82,139.84,400.0,139.95,139.95,139.82,139.84,400.0
2017-08-07 15:00:00,139.75,139.78,139.5,139.61,3549.0,139.75,139.78,139.5,139.61,3549.0
2017-08-07 15:10:00,139.6,139.74,139.56,139.61,5578.0,139.6,139.74,139.56,139.61,5578.0
2017-08-07 15:20:00,139.53,139.53,139.35,139.5,1399.0,139.53,139.53,139.35,139.5,1399.0
2017-08-07 15:30:00,139.51,139.73,139.51,139.73,1625.0,139.51,139.73,139.51,139.73,1625.0
2017-08-07 15:40:00,139.68,139.84,139.64,139.69,3175.0,139.68,139.84,139.64,139.69,3175.0
2017-08-07 15:50:00,139.81,139.82,139.45,139.6,18947.0,139.81,139.82,139.45,139.6,18947.0
2017-08-08 09:30:00,139.62,139.62,139.14,139.14,1342.0,139.62,139.62,139.14,139.14,1342.0
2017-08-08 09:40:00,139.42,139.42,138.71,138.71,800.0,139.42,139.42,138.71,138.71,800.0
2017-08-08 09:50:00,139.36,139.36,139.1,139.1,500.0,139.36,139.36,139.1,139.1,500.0
2017-08-08 10:00:00,139.16,139.16,139.15,139.16,200.0,139.16,139.16,139.15,139.16,200.0
2017-08-08 10:10:00,139.04,139.26,138.87,139.22,4045.0,139.04,139.26,138.87,139.22,4045.0
2017-08-08 10:20:00,139.26,139.45,138.91,139.45,997.0,139.26,139.45,138.91,139.45,997.0
2017-08-08 10:30:00,139.45,139.94,139.45,139.94,2501.0,139.45,139.94,139.45,139.94,2501.0
2017-08-08 10:40:00,139.94,139.95,139.93,139.95,327.0,139.94,139.95,139.93,139.95,327.0
2017-08-08 10:50:00,139.98,140.89,139.92,140.89,3010.0,139.98,140.89,139.92,140.89,3010.0
2017-08-08 11:00:00,140.59,140.69,140.24,140.55,2028.0,140.59,140.69,140.24,140.55,2028.0
2017-08-08 11:10:00,140.31,140.32,140.21,140.21,763.0,140.31,140.32,140.21,140.21,763.0
2017-08-08 11:20:00,140.17,140.31,139.94,140.02,2038.0,140.17,140.31,139.94,140.02,2038.0
2017-08-08 11:30:00,140.13,140.73,140.13,140.71,4730.0,140.13,140.73,140.13,140.71,4730.0
2017-08-08 11:40:00,140.78,141.25,140.78,141.25,2910.0,140.78,141.25,140.78,141.25,2910.0
2017-08-08 11:50:00,141.05,141.18,141.04,141.18,600.0,141.05,141.18,141.04,141.18,600.0
2017-08-08 12:00:00,140.93,140.93,140.67,140.67,1500.0,140.93,140.93,140.67,140.67,1500.0
2017-08-08 12:10:00,140.6,140.68,140.58,140.58,300.0,140.6,140.68,140.58,140.58,300.0
2017-08-08 12:20:00,140.53,140.54,140.4,140.42,400.0,140.53,140.54,140.4,140.42,400.0
2017-08-08 12:30:00,140.46,140.54,140.2,140.2,2133.0,140.46,140.54,140.2,140.2,2133.0
2017-08-08 12:40:00,140.12,140.15,139.92,140.11,3913.0,140.12,140.15,139.92,140.11,3913.0
2017-08-08 12:50:00,140.11,140.11,139.91,139.91,400.0,140.11,140.11,139.91,139.91,400.0
2017-08-08 13:00:00,140.02,140.1,139.92,140.06,1000.0,140.02,140.1,139.92,140.06,1000.0
2017-08-08 13:10:00,140.03,140.55,140.03,140.3,9015.0,140.03,140.55,140.03,140.3,9015.0
2017-08-08 13:20:00,140.13,140.13,140.05,140.05,500.0,140.13,140.13,140.05,140.05,500.0
2017-08-08 13:30:00,139.88,139.88,139.71,139.88,2723.0,139.88,139.88,139.71,139.88,2723.0
2017-08-08 13:40:00,139.88,140.12,139.88,140.12,1998.0,139.88,140.12,139.88,140.12,1998.0
2017-08-08 13:50:00,140.34,140.52,140.24,140.52,500.0,140.34,140.52,140.24,140.52,500.0
2017-08-08 14:00:00,140.52,140.52,140.35,140.36,500.0,140.52,140.52,140.35,140.36,500.0
2017-08-08 14:10:00,140.36,140.46,139.88,139.88,3569.0,140.36,140.46,139.88,139.88,3569.0
2017-08-08 14:20:00,139.93,139.94,139.8,139.89,800.0,139.93,139.94,139.8,139.89,800.0
2017-08-08 14:30:00,139.81,139.94,139.81,139.9,680.0,139.81,139.94,139.81,139.9,680.0
2017-08-08 14:40:00,139.78,139.82,139.58,139.59,2643.0,139.78,139.82,139.58,139.59,2643.0
2017-08-08 14:50:00,139.46,140.0,139.46,140.0,5337.0,139.46,140.0,139.46,140.0,5337.0
2017-08-08 15:00:00,139.87,140.13,139.78,139.88,2805.0,139.87,140.13,139.78,139.88,2805.0
2017-08-08 15:10:00,140.03,140.14,139.9,140.12,3893.0,140.03,140.14,139.9,140.12,3893.0
2017-08-08 15:20:00,140.13,140.2,139.9,139.9,2900.0,140.13,140.2,139.9,139.9,2900.0
2017-08-08 15:30:00,139.83,139.87,139.4,139.46,3679.0,139.83,139.87,139.4,139.46,3679.0
2017-08-08 15:40:00,139.48,139.63,139.34,139.51,4694.0,139.48,139.63,139.34,139.51,4694.0
2017-08-08 15:50:00,139.54,139.55,139.23,139.46,11987.0,139.54,139.55,139.23,139.46,11987.0
2017-08-09 09:30:00,138.69,138.69,138.31,138.31,1320.0,138.69,138.69,138.31,138.31,1320.0
2017-08-09 09:40:00,138.31,138.31,138.31,138.31,0.0,138.31,138.31,138.31,138.31,0.0
2017-08-09 09:50:00,138.68,139.23,138.45,139.22,3809.0,138.68,139.23,138.45,139.22,3809.0
2017-08-09 10:00:00,139.53,139.73,139.18,139.38,4800.0,139.53,139.73,139.18,139.38,4800.0
2017-08-09 10:10:00,139.42,139.63,139.42,139.6,767.0,139.42,139.63,139.42,139.6,767.0
2017-08-09 10:20:00,139.34,139.34,139.04,139.04,400.0,139.34,139.34,139.04,139.04,400.0
2017-08-09 10:30:00,139.04,139.04,139.04,139.04,0.0,139.04,139.04,139.04,139.04,0.0
2017-08-09 10:40:00,138.81,138.81,138.81,138.81,300.0,138.81,138.81,138.81,138.81,300.0
2017-08-09 10:50:00,138.98,138.98,138.98,138.98,100.0,138.98,138.98,138.98,138.98,100.0
2017-08-09 11:00:00,138.76,138.76,138.76,138.76,100.0,138.76,138.76,138.76,138.76,100.0
2017-08-09 11:10:00,138.67,138.67,138.64,138.64,343.0,138.67,138.67,138.64,138.64,343.0
2017-08-09 11:20:00,138.83,138.83,138.83,138.83,100.0,138.83,138.83,138.83,138.83,100.0
2017-08-09 11:30:00,138.67,138.67,138.67,138.67,100.0,138.67,138.67,138.67,138.67,100.0
2017-08-09 11:40:00,138.67,138.67,138.67,138.67,0.0,138.67,138.67,138.67,138.67,0.0
2017-08-09 11:50:00,138.72,139.39,138.72,139.36,3227.0,138.72,139.39,138.72,139.36,3227.0
2017-08-09 12:00:00,139.36,139.36,139.36,139.36,0.0,139.36,139.36,139.36,139.36,0.0
2017-08-09 12:10:00,139.31,139.31,139.3,139.3,200.0,139.31,139.31,139.3,139.3,200.0
2017-08-09 12:20:00,139.38,139.38,139.33,139.33,400.0,139.38,139.38,139.33,139.33,400.0
2017-08-09 12:30:00,139.39,139.39,139.39,139.39,100.0,139.39,139.39,139.39,139.39,100.0
2017-08-09 12:40:00,139.22,139.24,139.03,139.11,766.0,139.22,139.24,139.03,139.11,766.0
2017-08-09 12:50:00,139.02,139.56,139.02,139.3,1162.0,139.02,139.56,139.02,139.3,1162.0
2017-08-09 13:00:00,139.15,139.15,139.15,139.15,100.0,139.15,139.15,139.15,139.15,100.0
2017-08-09 13:10:00,139.35,139.36,139.17,139.21,2303.0,139.35,139.36,139.17,139.21,2303.0
2017-08-09 13:20:00,139.29,139.36,139.28,139.28,605.0,139.29,139.36,139.28,139.28,605.0
2017-08-09 13:30:00,139.15,139.15,139.15,139.15,100.0,139.15,139.15,139.15,139.15,100.0
2017-08-09 13:40:00,139.28,139.42,139.28,139.4,1365.0,139.28,139.42,139.28,139.4,1365.0
2017-08-09 13:50:00,139.28,139.28,139.06,139.27,1500.0,139.28,139.28,139.06,139.27,1500.0
2017-08-09 14:00:00,139.27,139.27,139.27,139.27,0.0,139.27,139.27,139.27,139.27,0.0
2017-08-09 14:10:00,139.1,139.1,139.04,139.05,410.0,139.1,139.1,139.04,139.05,410.0
2017-08-09 14:20:00,139.1,139.21,139.03,139.09,1475.0,139.1,139.21,139.03,139.09,1475.0
2017-08-09 14:30:00,138.93,139.03,138.85,138.85,1000.0,138.93,139.03,138.85,138.85,1000.0
2017-08-09 14:40:00,138.63,138.63,138.51,138.53,816.0,138.63,138.63,138.51,138.53,816.0
2017-08-09 14:50:00,138.57,138.71,138.57,138.7,300.0,138.57,138.71,138.57,138.7,300.0
2017-08-09 15:00:00,138.57,138.64,138.46,138.64,1000.0,138.57,138.64,138.46,138.64,1000.0
2017-08-09 15:10:00,138.65,138.69,138.57,138.68,1900.0,138.65,138.69,138.57,138.68,1900.0
2017-08-09 15:20:00,138.6,138.75,138.46,138.7,2700.0,138.6,138.75,138.46,138.7,2700.0
2017-08-09 15:30:00,138.51,138.84,138.51,138.78,1076.0,138.51,138.84,138.51,138.78,1076.0
2017-08-09 15:40:00,138.82,138.93,138.73,138.93,3202.0,138.82,138.93,138.73,138.93,3202.0
2017-08-09 15:50:00,139.01,139.15,139.0,139.11,6732.0,139.01,139.15,139.0,139.11,6732.0
2017-08-10 09:30:00,138.41,139.73,138.41,139.73,525.0,138.41,139.73,138.41,139.73,525.0
2017-08-10 09:40:00,139.73,139.73,139.73,139.73,0.0,139.73,139.73,139.73,139.73,0.0
2017-08-10 09:50:00,139.4,139.41,139.0,139.12,2983.0,139.4,139.41,139.0,139.12,2983.0
2017-08-10 10:00:00,138.92,138.92,138.11,138.52,2125.0,138.92,138.92,138.11,138.52,2125.0
2017-08-10 10:10:00,138.53,138.53,138.29,138.34,1000.0,138.53,138.53,138.29,138.34,1000.0
2017-08-10 10:20:00,138.24,138.24,138.24,138.24,100.0,138.24,138.24,138.24,138.24,100.0
2017-08-10 10:30:00,138.38,138.38,138.37,138.37,600.0,138.38,138.38,138.37,138.37,600.0
2017-08-10 10:40:00,138.4,138.4,138.35,138.35,300.0,138.4,138.4,138.35,138.35,300.0
2017-08-10 10:50:00,138.52,138.69,138.52,138.69,400.0,138.52,138.69,138.52,138.69,400.0
2017-08-10 11:00:00,138.66,138.66,138.65,138.66,100.0,138.66,138.66,138.65,138.66,100.0
2017-08-10 11:10:00,138.6,138.6,138.34,138.53,3368.0,138.6,138.6,138.34,138.53,3368.0
2017-08-10 11:20:00,138.67,138.72,138.45,138.45,6373.0,138.67,138.72,138.45,138.45,6373.0
2017-08-10 11:30:00,138.24,138.49,138.03,138.49,723.0,138.24,138.49,138.03,138.49,723.0
2017-08-10 11:40:00,138.41,138.41,138.41,138.41,100.0,138.41,138.41,138.41,138.41,100.0
2017-08-10 11:50:00,138.28,138.34,138.28,138.34,500.0,138.28,138.34,138.28,138.34,500.0
2017-08-10 12:00:00,138.28,138.39,138.18,138.21,800.0,138.28,138.39,138.18,138.21,800.0
2017-08-10 12:10:00,138.14,138.14,138.0,138.0,749.0,138.14,138.14,138.0,138.0,749.0
2017-08-10 12:20:00,137.95,137.95,137.95,137.95,200.0,137.95,137.95,137.95,137.95,200.0
2017-08-10 12:30:00,137.62,137.62,137.33,137.33,500.0,137.62,137.62,137.33,137.33,500.0
2017-08-10 12:40:00,137.44,137.86,137.43,137.86,1184.0,137.44,137.86,137.43,137.86,1184.0
2017-08-10 12:50:00,137.76,137.76,137.76,137.76,100.0,137.76,137.76,137.76,137.76,100.0
2017-08-10 13:00:00,138.37,138.41,138.27,138.34,1562.0,138.37,138.41,138.27,138.34,1562.0
2017-08-10 13:10:00,138.34,138.35,137.88,137.88,484.0,138.34,138.35,137.88,137.88,484.0
2017-08-10 13:20:00,138.07,138.07,138.07,138.07,100.0,138.07,138.07,138.07,138.07,100.0
2017-08-10 13:30:00,137.98,137.98,137.97,137.98,100.0,137.98,137.98,137.97,137.98,100.0
2017-08-10 13:40:00,138.03,138.03,137.85,137.85,600.0,138.03,138.03,137.85,137.85,600.0
2017-08-10 13:50:00,137.7,137.7,137.65,137.7,400.0,137.7,137.7,137.65,137.7,400.0
2017-08-10 14:00:00,137.47,137.66,137.47,137.65,242.0,137.47,137.66,137.47,137.65,242.0
2017-08-10 14:10:00,137.69,137.87,137.57,137.87,2559.0,137.69,137.87,137.57,137.87,2559.0
2017-08-10 14:20:00,138.15,138.15,137.64,137.64,1880.0,138.15,138.15,137.64,137.64,1880.0
2017-08-10 14:30:00,138.09,138.15,137.87,138.15,6393.0,138.09,138.15,137.87,138.15,6393.0
2017-08-10 14:40:00,138.16,138.16,137.93,138.01,5156.0,138.16,138.16,137.93,138.01,5156.0
2017-08-10 14:50:00,137.99,138.01,137.56,137.59,1500.0,137.99,138.01,137.56,137.59,1500.0
2017-08-10 15:00:00,137.87,137.88,137.81,137.82,300.0,137.87,137.88,137.81,137.82,300.0
2017-08-10 15:10:00,137.66,137.68,136.97,137.29,2255.0,137.66,137.68,136.97,137.29,2255.0
2017-08-10 15:20:00,137.3,137.3,136.73,137.13,2962.0,137.3,137.3,136.73,137.13,2962.0
2017-08-10 15:30:00,137.3,137.4,136.68,136.95,2880.0,137.3,137.4,136.68,136.95,2880.0
2017-08-10 15:40:00,137.03,137.08,136.75,136.75,2295.0,137.03,137.08,136.75,136.75,2295.0
2017-08-10 15:50:00,136.78,137.15,136.77,136.93,18483.0,136.78,137.15,136.77,136.93,18483.0
2017-08-11 09:30:00,136.53,136.53,136.53,136.53,200.0,136.53,136.53,136.53,136.53,200.0
2017-08-11 09:40:00,137.52,137.52,137.0,137.44,1422.0,137.52,137.52,137.0,137.44,1422.0
2017-08-11 09:50:00,136.98,136.98,136.98,136.98,100.0,136.98,136.98,136.98,136.98,100.0
2017-08-11 10:00:00,137.0,137.32,136.88,137.28,900.0,137.0,137.32,136.88,137.28,900.0
2017-08-11 10:10:00,137.27,137.77,137.17,137.66,1963.0,137.27,137.77,137.17,137.66,1963.0
2017-08-11 10:20:00,137.3,137.81,137.23,137.23,12433.0,137.3,137.81,137.23,137.23,12433.0
2017-08-11 10:30:00,137.2,137.68,137.2,137.49,6287.0,137.2,137.68,137.2,137.49,6287.0
2017-08-11 10:40:00,137.55,137.9,137.55,137.9,1196.0,137.55,137.9,137.55,137.9,1196.0
2017-08-11 10:50:00,137.5,137.67,137.46,137.46,2089.0,137.5,137.67,137.46,137.46,2089.0
2017-08-11 11:00:00,137.5,137.5,137.5,137.5,200.0,137.5,137.5,137.5,137.5,200.0
2017-08-11 11:10:00,137.11,137.27,137.01,137.01,500.0,137.11,137.27,137.01,137.01,500.0
2017-08-11 11:20:00,137.0,137.18,136.91,137.18,4202.0,137.0,137.18,136.91,137.18,4202.0
2017-08-11 11:30:00,137.16,137.55,137.16,137.55,1247.0,137.16,137.55,137.16,137.55,1247.0
2017-08-11 11:40:00,137.56,137.57,137.46,137.46,1600.0,137.56,137.57,137.46,137.46,1600.0
2017-08-11 11:50:00,137.53,137.54,137.2,137.2,300.0,137.53,137.54,137.2,137.2,300.0
2017-08-11 12:00:00,137.4,137.44,137.36,137.36,2500.0,137.4,137.44,137.36,137.36,2500.0
2017-08-11 12:10:00,137.22,137.49,137.22,137.26,3810.0,137.22,137.49,137.22,137.26,3810.0
2017-08-11 12:20:00,137.53,137.55,137.15,137.15,2094.0,137.53,137.55,137.15,137.15,2094.0
2017-08-11 12:30:00,137.31,137.32,137.17,137.18,900.0,137.31,137.32,137.17,137.18,900.0
2017-08-11 12:40:00,137.22,137.22,137.16,137.16,600.0,137.22,137.22,137.16,137.16,600.0
2017-08-11 12:50:00,137.03,137.03,136.86,136.87,300.0,137.03,137.03,136.86,136.87,300.0
2017-08-11 13:00:00,137.09,137.13,136.7,137.01,10795.0,137.09,137.13,136.7,137.01,10795.0
2017-08-11 13:10:00,136.81,136.84,136.71,136.71,1550.0,136.81,136.84,136.71,136.71,1550.0
2017-08-11 13:20:00,136.83,136.99,136.69,136.97,2463.0,136.83,136.99,136.69,136.97,2463.0
2017-08-11 13:30:00,136.97,137.11,136.62,136.86,10394.0,136.97,137.11,136.62,136.86,10394.0
2017-08-11 13:40:00,136.83,137.04,136.83,136.94,2802.0,136.83,137.04,136.83,136.94,2802.0
2017-08-11 13:50:00,136.96,137.15,136.92,137.01,7237.0,136.96,137.15,136.92,137.01,7237.0
2017-08-11 14:00:00,137.01,137.2,136.92,137.2,3997.0,137.01,137.2,136.92,137.2,3997.0
2017-08-11 14:10:00,137.2,137.4,136.95,137.06,6000.0,137.2,137.4,136.95,137.06,6000.0
2017-08-11 14:20:00,137.06,137.06,136.65,136.65,1009.0,137.06,137.06,136.65,136.65,1009.0
2017-08-11 14:30:00,136.83,136.83,136.64,136.77,2001.0,136.83,136.83,136.64,136.77,2001.0
2017-08-11 14:40:00,136.87,136.88,136.68,136.77,1549.0,136.87,136.88,136.68,136.77,1549.0
2017-08-11 14:50:00,136.89,137.42,136.82,136.93,7599.0,136.89,137.42,136.82,136.93,7599.0
2017-08-11 15:00:00,136.68,137.23,136.68,137.08,4673.0,136.68,137.23,136.68,137.08,4673.0
2017-08-11 15:10:00,137.05,137.05,136.66,136.8,3300.0,137.05,137.05,136.66,136.8,3300.0
2017-08-11 15:20:00,136.66,137.1,136.66,137.06,2702.0,136.66,137.1,136.66,137.06,2702.0
2017-08-11 15:30:00,137.01,137.1,136.85,137.05,3556.0,137.01,137.1,136.85,137.05,3556.0
2017-08-11 15:40:00,137.05,137.24,136.97,137.04,6088.0,137.05,137.24,136.97,137.04,6088.0
2017-08-11 15:50:00,137.01,137.07,136.78,137.02,32779.0,137.01,137.07,136.78,137.02,32779.0
2017-08-14 09:30:00,138.67,138.84,138.67,138.84,1042.0,138.67,138.84,138.67,138.84,1042.0
2017-08-14 09:40:00,139.99,139.99,138.72,138.72,454.0,139.99,139.99,138.72,138.72,454.0
2017-08-14 09:50:00,138.72,138.72,138.72,138.72,0.0,138.72,138.72,138.72,138.72,0.0
2017-08-14 10:00:00,139.41,139.8,139.41,139.74,300.0,139.41,139.8,139.41,139.74,300.0
2017-08-14 10:10:00,139.74,139.74,139.74,139.74,0.0,139.74,139.74,139.74,139.74,0.0
2017-08-14 10:20:00,139.39,139.66,139.39,139.4,300.0,139.39,139.66,139.39,139.4,300.0
2017-08-14 10:30:00,139.39,139.65,139.23,139.26,3978.0,139.39,139.65,139.23,139.26,3978.0
2017-08-14 10:40:00,139.18,139.35,139.16,139.31,2200.0,139.18,139.35,139.16,139.31,2200.0
2017-08-14 10:50:00,139.33,139.33,139.02,139.02,1000.0,139.33,139.33,139.02,139.02,1000.0
2017-08-14 11:00:00,139.1,139.45,139.1,139.45,1326.0,139.1,139.45,139.1,139.45,1326.0
2017-08-14 11:10:00,139.24,139.42,139.22,139.42,700.0,139.24,139.42,139.22,139.42,700.0
2017-08-14 11:20:00,139.28,139.6,139.28,139.6,1385.0,139.28,139.6,139.28,139.6,1385.0
2017-08-14 11:30:00,139.46,139.57,139.46,139.57,300.0,139.46,139.57,139.46,139.57,300.0
2017-08-14 11:40:00,139.47,139.54,139.42,139.42,600.0,139.47,139.54,139.42,139.42,600.0
2017-08-14 11:50:00,139.65,139.65,139.34,139.34,400.0,139.65,139.65,139.34,139.34,400.0
2017-08-14 12:00:00,139.63,139.87,139.63,139.76,1442.0,139.63,139.87,139.63,139.76,1442.0
2017-08-14 12:10:00,139.68,139.85,139.68,139.84,400.0,139.68,139.85,139.68,139.84,400.0
2017-08-14 12:20:00,139.75,139.75,139.75,139.75,100.0,139.75,139.75,139.75,139.75,100.0
2017-08-14 12:30:00,139.85,139.85,139.7,139.7,200.0,139.85,139.85,139.7,139.7,200.0
2017-08-14 12:40:00,139.69,139.95,139.68,139.95,1400.0,139.69,139.95,139.68,139.95,1400.0
2017-08-14 12:50:00,139.85,139.96,139.76,139.96,700.0,139.85,139.96,139.76,139.96,700.0
2017-08-14 13:00:00,139.84,139.85,139.84,139.85,1000.0,139.84,139.85,139.84,139.85,1000.0
2017-08-14 13:10:00,139.93,139.93,139.93,139.93,100.0,139.93,139.93,139.93,139.93,100.0
2017-08-14 13:20:00,139.86,139.96,139.72,139.72,1011.0,139.86,139.96,139.72,139.72,1011.0
2017-08-14 13:30:00,139.72,139.72,139.72,139.72,0.0,139.72,139.72,139.72,139.72,0.0
2017-08-14 13:40:00,139.9,139.9,139.7,139.75,1250.0,139.9,139.9,139.7,139.75,1250.0
2017-08-14 13:50:00,139.61,139.61,139.61,139.61,100.0,139.61,139.61,139.61,139.61,100.0
2017-08-14 14:00:00,139.8,140.34,139.76,140.34,4461.0,139.8,140.34,139.76,140.34,4461.0
2017-08-14 14:10:00,140.19,140.23,140.13,140.23,1100.0,140.19,140.23,140.13,140.23,1100.0
2017-08-14 14:20:00,140.23,140.37,140.19,140.31,1602.0,140.23,140.37,140.19,140.31,1602.0
2017-08-14 14:30:00,140.34,140.34,140.34,140.34,100.0,140.34,140.34,140.34,140.34,100.0
2017-08-14 14:40:00,140.25,140.25,140.02,140.02,1100.0,140.25,140.25,140.02,140.02,1100.0
2017-08-14 14:50:00,139.94,140.05,139.94,140.05,400.0,139.94,140.05,139.94,140.05,400.0
2017-08-14 15:00:00,140.04,140.16,139.87,139.87,2200.0,140.04,140.16,139.87,139.87,2200.0
2017-08-14 15:10:00,139.9,140.1,139.9,140.1,1700.0,139.9,140.1,139.9,140.1,1700.0
2017-08-14 15:20:00,140.06,140.34,140.06,140.34,400.0,140.06,140.34,140.06,140.34,400.0
2017-08-14 15:30:00,140.24,140.26,139.95,139.96,2696.0,140.24,140.26,139.95,139.96,2696.0
2017-08-14 15:40:00,140.01,140.15,139.77,140.15,5134.0,140.01,140.15,139.77,140.15,5134.0
2017-08-14 15:50:00,140.15,140.42,140.13,140.27,16148.0,140.15,140.42,140.13,140.27,16148.0
2017-08-15 09:30:00,140.44,140.44,139.81,139.81,361.0,140.44,140.44,139.81,139.81,361.0
2017-08-15 09:40:00,139.9,140.94,139.9,140.94,400.0,139.9,140.94,139.9,140.94,400.0
2017-08-15 09:50:00,140.51,140.51,140.51,140.51,100.0,140.51,140.51,140.51,140.51,100.0
2017-08-15 10:00:00,140.29,140.29,139.97,139.97,505.0,140.29,140.29,139.97,139.97,505.0
2017-08-15 10:10:00,139.91,139.91,139.61,139.74,1337.0,139.91,139.91,139.61,139.74,1337.0
2017-08-15 10:20:00,139.78,139.78,139.33,139.66,2200.0,139.78,139.78,139.33,139.66,2200.0
2017-08-15 10:30:00,139.86,139.86,139.62,139.8,900.0,139.86,139.86,139.62,139.8,900.0
2017-08-15 10:40:00,139.8,139.8,139.8,139.8,0.0,139.8,139.8,139.8,139.8,0.0
2017-08-15 10:50:00,139.72,139.83,139.7,139.74,1937.0,139.72,139.83,139.7,139.74,1937.0
2017-08-15 11:00:00,139.74,139.8,139.67,139.67,410.0,139.74,139.8,139.67,139.67,410.0
2017-08-15 11:10:00,139.76,139.78,139.74,139.74,700.0,139.76,139.78,139.74,139.74,700.0
2017-08-15 11:20:00,139.42,139.44,139.16,139.16,900.0,139.42,139.44,139.16,139.16,900.0
2017-08-15 11:30:00,139.16,139.67,139.16,139.32,2000.0,139.16,139.67,139.16,139.32,2000.0
2017-08-15 11:40:00,139.43,139.53,139.37,139.37,400.0,139.43,139.53,139.37,139.37,400.0
2017-08-15 11:50:00,139.44,139.44,138.85,138.87,1400.0,139.44,139.44,138.85,138.87,1400.0
2017-08-15 12:00:00,139.14,139.24,138.93,139.24,1700.0,139.14,139.24,138.93,139.24,1700.0
2017-08-15 12:10:00,139.5,139.58,139.36,139.58,1813.0,139.5,139.58,139.36,139.58,1813.0
2017-08-15 12:20:00,139.41,139.41,139.23,139.23,400.0,139.41,139.41,139.23,139.23,400.0
2017-08-15 12:30:00,139.31,139.39,139.21,139.21,800.0,139.31,139.39,139.21,139.21,800.0
2017-08-15 12:40:00,139.21,139.43,139.2,139.43,300.0,139.21,139.43,139.2,139.43,300.0
2017-08-15 12:50:00,139.23,139.23,139.18,139.18,300.0,139.23,139.23,139.18,139.18,300.0
2017-08-15 13:00:00,139.06,139.06,138.76,138.89,1000.0,139.06,139.06,138.76,138.89,1000.0
2017-08-15 13:10:00,138.95,139.26,138.95,139.26,671.0,138.95,139.26,138.95,139.26,671.0
2017-08-15 13:20:00,139.31,139.43,139.16,139.16,400.0,139.31,139.43,139.16,139.16,400.0
2017-08-15 13:30:00,139.18,139.18,139.18,139.18,400.0,139.18,139.18,139.18,139.18,400.0
2017-08-15 13:40:00,139.21,139.35,139.21,139.35,902.0,139.21,139.35,139.21,139.35,902.0
2017-08-15 13:50:00,139.16,139.31,139.14,139.2,400.0,139.16,139.31,139.14,139.2,400.0
2017-08-15 14:00:00,139.18,139.31,139.18,139.18,1000.0,139.18,139.31,139.18,139.18,1000.0
2017-08-15 14:10:00,139.22,139.22,138.74,139.09,1302.0,139.22,139.22,138.74,139.09,1302.0
2017-08-15 14:20:00,139.2,139.3,139.07,139.3,1821.0,139.2,139.3,139.07,139.3,1821.0
2017-08-15 14:30:00,139.35,139.35,139.3,139.31,800.0,139.35,139.35,139.3,139.31,800.0
2017-08-15 14:40:00,139.2,139.29,139.2,139.29,300.0,139.2,139.29,139.2,139.29,300.0
2017-08-15 14:50:00,139.3,139.3,139.3,139.3,300.0,139.3,139.3,139.3,139.3,300.0
2017-08-15 15:00:00,139.39,139.46,139.39,139.43,1109.0,139.39,139.46,139.39,139.43,1109.0
2017-08-15 15:10:00,139.44,139.54,139.36,139.36,2800.0,139.44,139.54,139.36,139.36,2800.0
2017-08-15 15:20:00,139.56,139.74,139.54,139.55,2800.0,139.56,139.74,139.54,139.55,2800.0
2017-08-15 15:30:00,139.4,139.49,139.16,139.43,13000.0,139.4,139.49,139.16,139.43,13000.0
2017-08-15 15:40:00,139.41,139.52,139.36,139.44,7200.0,139.41,139.52,139.36,139.44,7200.0
2017-08-15 15:50:00,139.41,139.42,139.16,139.18,17231.0,139.41,139.42,139.16,139.18,17231.0
2017-08-16 09:30:00,139.85,139.93,139.37,139.38,1038.0,139.85,139.93,139.37,139.38,1038.0
2017-08-16 09:40:00,139.93,139.93,139.33,139.33,400.0,139.93,139.93,139.33,139.33,400.0
2017-08-16 09:50:00,139.48,139.48,139.48,139.48,100.0,139.48,139.48,139.48,139.48,100.0
2017-08-16 10:00:00,140.27,140.27,139.53,140.14,500.0,140.27,140.27,139.53,140.14,500.0
2017-08-16 10:10:00,139.92,140.12,139.82,140.12,787.0,139.92,140.12,139.82,140.12,787.0
2017-08-16 10:20:00,140.07,140.5,140.07,140.43,1164.0,140.07,140.5,140.07,140.43,1164.0
2017-08-16 10:30:00,140.43,140.43,140.43,140.43,0.0,140.43,140.43,140.43,140.43,0.0
2017-08-16 10:40:00,140.43,140.43,140.36,140.36,1074.0,140.43,140.43,140.36,140.36,1074.0
2017-08-16 10:50:00,140.31,140.82,140.31,140.66,2100.0,140.31,140.82,140.31,140.66,2100.0
2017-08-16 11:00:00,140.7,140.78,140.33,140.33,1450.0,140.7,140.78,140.33,140.33,1450.0
2017-08-16 11:10:00,140.38,140.39,140.3,140.3,600.0,140.38,140.39,140.3,140.3,600.0
2017-08-16 11:20:00,140.41,140.41,139.74,139.74,1021.0,140.41,140.41,139.74,139.74,1021.0
2017-08-16 11:30:00,139.91,140.59,139.9,140.49,1829.0,139.91,140.59,139.9,140.49,1829.0
2017-08-16 11:40:00,140.64,141.12,140.64,141.12,1118.0,140.64,141.12,140.64,141.12,1118.0
2017-08-16 11:50:00,140.98,140.98,140.98,140.98,629.0,140.98,140.98,140.98,140.98,629.0
2017-08-16 12:00:00,141.04,141.11,140.91,141.11,700.0,141.04,141.11,140.91,141.11,700.0
2017-08-16 12:10:00,141.22,141.65,141.22,141.3,1700.0,141.22,141.65,141.22,141.3,1700.0
2017-08-16 12:20:00,141.22,141.68,141.22,141.68,300.0,141.22,141.68,141.22,141.68,300.0
2017-08-16 12:30:00,141.49,141.49,141.47,141.47,200.0,141.49,141.49,141.47,141.47,200.0
2017-08-16 12:40:00,141.49,141.65,141.33,141.33,1100.0,141.49,141.65,141.33,141.33,1100.0
2017-08-16 12:50:00,141.02,141.26,141.01,141.04,1900.0,141.02,141.26,141.01,141.04,1900.0
2017-08-16 13:00:00,140.94,140.94,140.94,140.94,200.0,140.94,140.94,140.94,140.94,200.0
2017-08-16 13:10:00,140.94,141.4,140.94,140.97,1757.0,140.94,141.4,140.94,140.97,1757.0
2017-08-16 13:20:00,141.3,141.38,141.06,141.06,1500.0,141.3,141.38,141.06,141.06,1500.0
2017-08-16 13:30:00,141.2,141.41,141.08,141.41,900.0,141.2,141.41,141.08,141.41,900.0
2017-08-16 13:40:00,141.1,141.18,141.0,141.18,791.0,141.1,141.18,141.0,141.18,791.0
2017-08-16 13:50:00,141.05,141.21,140.93,141.21,1200.0,141.05,141.21,140.93,141.21,1200.0
2017-08-16 14:00:00,141.09,141.52,141.09,141.52,400.0,141.09,141.52,141.09,141.52,400.0
2017-08-16 14:10:00,141.22,141.24,140.98,140.98,1400.0,141.22,141.24,140.98,140.98,1400.0
2017-08-16 14:20:00,141.06,141.12,140.98,141.12,1000.0,141.06,141.12,140.98,141.12,1000.0
2017-08-16 14:30:00,141.01,141.15,140.86,141.15,1000.0,141.01,141.15,140.86,141.15,1000.0
2017-08-16 14:40:00,140.96,141.11,140.92,141.04,1100.0,140.96,141.11,140.92,141.04,1100.0
2017-08-16 14:50:00,141.15,141.22,141.01,141.22,1107.0,141.15,141.22,141.01,141.22,1107.0
2017-08-16 15:00:00,141.09,141.1,140.85,140.85,800.0,141.09,141.1,140.85,140.85,800.0
2017-08-16 15:10:00,140.69,140.96,140.69,140.81,1600.0,140.69,140.96,140.69,140.81,1600.0
2017-08-16 15:20:00,140.79,140.87,140.76,140.78,1200.0,140.79,140.87,140.76,140.78,1200.0
2017-08-16 15:30:00,140.81,140.95,140.79,140.87,5077.0,140.81,140.95,140.79,140.87,5077.0
2017-08-16 15:40:00,140.88,140.94,140.71,140.75,2621.0,140.88,140.94,140.71,140.75,2621.0
2017-08-16 15:50:00,140.78,141.02,140.78,140.93,11285.0,140.78,141.02,140.78,140.93,11285.0
2017-08-17 09:30:00,140.56,141.32,140.56,141.28,1275.0,140.56,141.32,140.56,141.28,1275.0
2017-08-17 09:40:00,141.26,141.93,141.26,141.92,2500.0,141.26,141.93,141.26,141.92,2500.0
2017-08-17 09:50:00,141.92,142.13,141.67,141.99,4850.0,141.92,142.13,141.67,141.99,4850.0
2017-08-17 10:00:00,141.81,142.05,141.34,141.5,8858.0,141.81,142.05,141.34,141.5,8858.0
2017-08-17 10:10:00,141.57,141.57,140.11,140.11,6894.0,141.57,141.57,140.11,140.11,6894.0
2017-08-17 10:20:00,140.01,140.46,140.01,140.23,1300.0,140.01,140.46,140.01,140.23,1300.0
2017-08-17 10:30:00,140.7,141.09,140.7,140.99,2100.0,140.7,141.09,140.7,140.99,2100.0
2017-08-17 10:40:00,140.99,140.99,140.89,140.92,400.0,140.99,140.99,140.89,140.92,400.0
2017-08-17 10:50:00,141.02,141.17,140.89,140.89,3527.0,141.02,141.17,140.89,140.89,3527.0
2017-08-17 11:00:00,141.22,141.47,141.06,141.35,1100.0,141.22,141.47,141.06,141.35,1100.0
2017-08-17 11:10:00,141.38,141.38,141.2,141.2,600.0,141.38,141.38,141.2,141.2,600.0
2017-08-17 11:20:00,141.15,141.2,141.15,141.2,2170.0,141.15,141.2,141.15,141.2,2170.0
2017-08-17 11:30:00,141.13,141.13,140.71,140.71,400.0,141.13,141.13,140.71,140.71,400.0
2017-08-17 11:40:00,140.48,140.52,140.48,140.5,300.0,140.48,140.52,140.48,140.5,300.0
2017-08-17 11:50:00,140.77,140.78,140.4,140.41,500.0,140.77,140.78,140.4,140.41,500.0
2017-08-17 12:00:00,140.79,140.86,140.7,140.72,1200.0,140.79,140.86,140.7,140.72,1200.0
2017-08-17 12:10:00,140.49,140.52,140.49,140.51,500.0,140.49,140.52,140.49,140.51,500.0
2017-08-17 12:20:00,140.51,140.51,140.47,140.47,300.0,140.51,140.51,140.47,140.47,300.0
2017-08-17 12:30:00,140.46,140.65,140.15,140.54,7672.0,140.46,140.65,140.15,140.54,7672.0
2017-08-17 12:40:00,140.43,140.46,140.08,140.3,5367.0,140.43,140.46,140.08,140.3,5367.0
2017-08-17 12:50:00,140.3,140.3,140.02,140.04,1900.0,140.3,140.3,140.02,140.04,1900.0
2017-08-17 13:00:00,140.04,140.05,139.7,139.7,2301.0,140.04,140.05,139.7,139.7,2301.0
2017-08-17 13:10:00,139.61,139.66,139.29,139.5,8161.0,139.61,139.66,139.29,139.5,8161.0
2017-08-17 13:20:00,139.67,139.67,139.65,139.65,506.0,139.67,139.67,139.65,139.65,506.0
2017-08-17 13:30:00,139.66,139.66,139.66,139.66,100.0,139.66,139.66,139.66,139.66,100.0
2017-08-17 13:40:00,139.88,139.88,139.88,139.88,600.0,139.88,139.88,139.88,139.88,600.0
2017-08-17 13:50:00,139.88,139.94,139.88,139.94,600.0,139.88,139.94,139.88,139.94,600.0
2017-08-17 14:00:00,140.0,140.05,139.88,139.89,1525.0,140.0,140.05,139.88,139.89,1525.0
2017-08-17 14:10:00,139.88,139.97,139.59,139.64,1328.0,139.88,139.97,139.59,139.64,1328.0
2017-08-17 14:20:00,139.55,139.75,139.48,139.7,622.0,139.55,139.75,139.48,139.7,622.0
2017-08-17 14:30:00,139.8,140.0,139.8,139.82,2615.0,139.8,140.0,139.8,139.82,2615.0
2017-08-17 14:40:00,139.76,139.76,139.76,139.76,200.0,139.76,139.76,139.76,139.76,200.0
2017-08-17 14:50:00,139.79,139.79,139.63,139.7,1244.0,139.79,139.79,139.63,139.7,1244.0
2017-08-17 15:00:00,139.75,139.76,139.41,139.47,2200.0,139.75,139.76,139.41,139.47,2200.0
2017-08-17 15:10:00,139.47,139.56,139.1,139.2,1400.0,139.47,139.56,139.1,139.2,1400.0
2017-08-17 15:20:00,139.42,139.42,139.02,139.33,1700.0,139.42,139.42,139.02,139.33,1700.0
2017-08-17 15:30:00,139.34,139.57,139.07,139.37,2869.0,139.34,139.57,139.07,139.37,2869.0
2017-08-17 15:40:00,139.25,139.35,139.03,139.03,2000.0,139.25,139.35,139.03,139.03,2000.0
2017-08-17 15:50:00,138.92,139.13,138.52,138.57,19053.0,138.92,139.13,138.52,138.57,19053.0
2017-08-18 09:30:00,137.67,137.67,137.51,137.51,14418.0,137.67,137.67,137.51,137.51,14418.0
2017-08-18 09:40:00,137.51,137.58,137.51,137.55,600.0,137.51,137.58,137.51,137.55,600.0
2017-08-18 09:50:00,137.6,137.6,137.33,137.34,900.0,137.6,137.6,137.33,137.34,900.0
2017-08-18 10:00:00,137.22,137.56,137.14,137.56,300.0,137.22,137.56,137.14,137.56,300.0
2017-08-18 10:10:00,137.8,138.09,137.8,138.09,494.0,137.8,138.09,137.8,138.09,494.0
2017-08-18 10:20:00,137.95,138.41,137.86,138.41,1439.0,137.95,138.41,137.86,138.41,1439.0
2017-08-18 10:30:00,138.38,138.41,138.26,138.41,400.0,138.38,138.41,138.26,138.41,400.0
2017-08-18 10:40:00,138.69,138.88,138.65,138.82,1520.0,138.69,138.88,138.65,138.82,1520.0
2017-08-18 10:50:00,138.72,138.72,138.72,138.72,100.0,138.72,138.72,138.72,138.72,100.0
2017-08-18 11:00:00,138.64,138.64,138.19,138.19,1457.0,138.64,138.64,138.19,138.19,1457.0
2017-08-18 11:10:00,138.25,138.51,138.05,138.34,1507.0,138.25,138.51,138.05,138.34,1507.0
2017-08-18 11:20:00,138.74,138.74,138.61,138.61,483.0,138.74,138.74,138.61,138.61,483.0
2017-08-18 11:30:00,138.88,139.01,138.68,138.68,1108.0,138.88,139.01,138.68,138.68,1108.0
2017-08-18 11:40:00,138.68,138.68,138.68,138.68,0.0,138.68,138.68,138.68,138.68,0.0
2017-08-18 11:50:00,138.85,138.85,138.72,138.72,300.0,138.85,138.85,138.72,138.72,300.0
2017-08-18 12:00:00,138.94,138.94,138.72,138.72,600.0,138.94,138.94,138.72,138.72,600.0
2017-08-18 12:10:00,138.67,138.86,138.66,138.86,600.0,138.67,138.86,138.66,138.86,600.0
2017-08-18 12:20:00,138.71,138.95,138.69,138.95,1100.0,138.71,138.95,138.69,138.95,1100.0
2017-08-18 12:30:00,139.02,139.1,138.93,139.1,500.0,139.02,139.1,138.93,139.1,500.0
2017-08-18 12:40:00,139.01,139.15,138.68,138.68,2200.0,139.01,139.15,138.68,138.68,2200.0
2017-08-18 12:50:00,138.68,138.68,138.68,138.68,0.0,138.68,138.68,138.68,138.68,0.0
2017-08-18 13:00:00,138.82,138.86,138.74,138.75,600.0,138.82,138.86,138.74,138.75,600.0
2017-08-18 13:10:00,138.87,138.87,138.78,138.8,400.0,138.87,138.87,138.78,138.8,400.0
2017-08-18 13:20:00,138.88,138.92,138.75,138.76,600.0,138.88,138.92,138.75,138.76,600.0
2017-08-18 13:30:00,138.75,138.8,138.72,138.72,1100.0,138.75,138.8,138.72,138.72,1100.0
2017-08-18 13:40:00,138.67,138.67,138.33,138.34,2151.0,138.67,138.67,138.33,138.34,2151.0
2017-08-18 13:50:00,138.34,138.34,138.34,138.34,0.0,138.34,138.34,138.34,138.34,0.0
2017-08-18 14:00:00,138.65,138.65,138.53,138.53,1036.0,138.65,138.65,138.53,138.53,1036.0
2017-08-18 14:10:00,138.65,138.89,138.65,138.89,1100.0,138.65,138.89,138.65,138.89,1100.0
2017-08-18 14:20:00,138.89,139.3,138.89,139.3,1741.0,138.89,139.3,138.89,139.3,1741.0
2017-08-18 14:30:00,139.25,139.27,139.25,139.27,705.0,139.25,139.27,139.25,139.27,705.0
2017-08-18 14:40:00,139.29,139.3,138.74,138.99,3239.0,139.29,139.3,138.74,138.99,3239.0
2017-08-18 14:50:00,138.92,138.98,138.8,138.81,1749.0,138.92,138.98,138.8,138.81,1749.0
2017-08-18 15:00:00,138.7,138.7,138.69,138.69,200.0,138.7,138.7,138.69,138.69,200.0
2017-08-18 15:10:00,138.7,138.92,138.67,138.68,1200.0,138.7,138.92,138.67,138.68,1200.0
2017-08-18 15:20:00,138.59,138.59,138.44,138.44,600.0,138.59,138.59,138.44,138.44,600.0
2017-08-18 15:30:00,138.41,138.41,138.14,138.16,2200.0,138.41,138.41,138.14,138.16,2200.0
2017-08-18 15:40:00,138.17,138.28,137.83,138.13,5633.0,138.17,138.28,137.83,138.13,5633.0
2017-08-18 15:50:00,138.05,138.1,137.84,137.92,23396.0,138.05,138.1,137.84,137.92,23396.0
2017-08-21 09:30:00,137.88,137.88,137.88,137.88,570.0,137.88,137.88,137.88,137.88,570.0
2017-08-21 09:40:00,137.88,137.88,137.88,137.88,0.0,137.88,137.88,137.88,137.88,0.0
2017-08-21 09:50:00,138.13,138.13,138.13,138.13,100.0,138.13,138.13,138.13,138.13,100.0
2017-08-21 10:00:00,138.17,138.17,137.91,137.91,1030.0,138.17,138.17,137.91,137.91,1030.0
2017-08-21 10:10:00,137.91,137.91,137.91,137.91,0.0,137.91,137.91,137.91,137.91,0.0
2017-08-21 10:20:00,137.56,137.56,137.45,137.49,1005.0,137.56,137.56,137.45,137.49,1005.0
2017-08-21 10:30:00,137.59,138.16,137.59,137.92,3125.0,137.59,138.16,137.59,137.92,3125.0
2017-08-21 10:40:00,138.03,138.03,137.93,137.93,900.0,138.03,138.03,137.93,137.93,900.0
2017-08-21 10:50:00,137.9,137.9,137.62,137.62,400.0,137.9,137.9,137.62,137.62,400.0
2017-08-21 11:00:00,137.78,137.8,137.78,137.8,217.0,137.78,137.8,137.78,137.8,217.0
2017-08-21 11:10:00,137.78,138.48,137.78,138.29,2500.0,137.78,138.48,137.78,138.29,2500.0
2017-08-21 11:20:00,138.21,138.21,138.21,138.21,300.0,138.21,138.21,138.21,138.21,300.0
2017-08-21 11:30:00,138.34,138.34,138.33,138.34,6500.0,138.34,138.34,138.33,138.34,6500.0
2017-08-21 11:40:00,138.51,138.87,138.51,138.53,2074.0,138.51,138.87,138.51,138.53,2074.0
2017-08-21 11:50:00,138.45,138.69,138.34,138.69,400.0,138.45,138.69,138.34,138.69,400.0
2017-08-21 12:00:00,138.53,138.61,138.28,138.61,550.0,138.53,138.61,138.28,138.61,550.0
2017-08-21 12:10:00,138.31,138.31,138.31,138.31,100.0,138.31,138.31,138.31,138.31,100.0
2017-08-21 12:20:00,138.3,138.44,138.3,138.44,200.0,138.3,138.44,138.3,138.44,200.0
2017-08-21 12:30:00,138.58,138.58,138.57,138.57,3300.0,138.58,138.58,138.57,138.57,3300.0
2017-08-21 12:40:00,138.6,138.6,138.55,138.6,300.0,138.6,138.6,138.55,138.6,300.0
2017-08-21 12:50:00,138.46,138.65,138.43,138.65,600.0,138.46,138.65,138.43,138.65,600.0
2017-08-21 13:00:00,138.75,138.75,138.75,138.75,100.0,138.75,138.75,138.75,138.75,100.0
2017-08-21 13:10:00,138.75,138.75,138.75,138.75,0.0,138.75,138.75,138.75,138.75,0.0
2017-08-21 13:20:00,138.8,138.87,138.78,138.8,875.0,138.8,138.87,138.78,138.8,875.0
2017-08-21 13:30:00,138.8,138.8,138.8,138.8,0.0,138.8,138.8,138.8,138.8,0.0
2017-08-21 13:40:00,138.95,139.34,138.95,139.34,717.0,138.95,139.34,138.95,139.34,717.0
2017-08-21 13:50:00,139.26,139.26,139.01,139.01,6200.0,139.26,139.26,139.01,139.01,6200.0
2017-08-21 14:00:00,139.06,139.06,139.05,139.06,289.0,139.06,139.06,139.05,139.06,289.0
2017-08-21 14:10:00,139.23,139.23,139.23,139.23,100.0,139.23,139.23,139.23,139.23,100.0
2017-08-21 14:20:00,139.2,139.23,139.2,139.23,200.0,139.2,139.23,139.2,139.23,200.0
2017-08-21 14:30:00,139.24,139.3,139.21,139.3,1000.0,139.24,139.3,139.21,139.3,1000.0
2017-08-21 14:40:00,139.3,139.3,139.3,139.3,0.0,139.3,139.3,139.3,139.3,0.0
2017-08-21 14:50:00,139.33,139.36,139.21,139.21,1000.0,139.33,139.36,139.21,139.21,1000.0
2017-08-21 15:00:00,139.21,139.3,139.15,139.3,2348.0,139.21,139.3,139.15,139.3,2348.0
2017-08-21 15:10:00,139.15,139.32,139.1,139.18,1900.0,139.15,139.32,139.1,139.18,1900.0
2017-08-21 15:20:00,139.34,139.48,139.28,139.48,601.0,139.34,139.48,139.28,139.48,601.0
2017-08-21 15:30:00,139.6,139.6,139.43,139.49,2738.0,139.6,139.6,139.43,139.49,2738.0
2017-08-21 15:40:00,139.52,139.52,139.17,139.27,4384.0,139.52,139.52,139.17,139.27,4384.0
2017-08-21 15:50:00,139.38,139.39,139.06,139.24,8563.0,139.38,139.39,139.06,139.24,8563.0
2017-08-22 09:30:00,139.28,139.28,139.28,139.28,1826.0,139.28,139.28,139.28,139.28,1826.0
2017-08-22 09:40:00,139.28,139.28,139.28,139.28,0.0,139.28,139.28,139.28,139.28,0.0
2017-08-22 09:50:00,139.67,139.78,139.56,139.56,1400.0,139.67,139.78,139.56,139.56,1400.0
2017-08-22 10:00:00,139.73,140.19,139.73,140.19,639.0,139.73,140.19,139.73,140.19,639.0
2017-08-22 10:10:00,140.04,140.04,140.04,140.04,300.0,140.04,140.04,140.04,140.04,300.0
2017-08-22 10:20:00,139.77,140.18,139.77,140.16,1300.0,139.77,140.18,139.77,140.16,1300.0
2017-08-22 10:30:00,140.36,140.36,140.13,140.14,200.0,140.36,140.36,140.13,140.14,200.0
2017-08-22 10:40:00,140.14,140.25,140.14,140.19,2416.0,140.14,140.25,140.14,140.19,2416.0
2017-08-22 10:50:00,140.22,140.3,140.22,140.3,1224.0,140.22,140.3,140.22,140.3,1224.0
2017-08-22 11:00:00,140.32,140.53,140.3,140.3,3375.0,140.32,140.53,140.3,140.3,3375.0
2017-08-22 11:10:00,140.4,140.4,140.28,140.35,3092.0,140.4,140.4,140.28,140.35,3092.0
2017-08-22 11:20:00,140.65,140.65,140.4,140.53,3600.0,140.65,140.65,140.4,140.53,3600.0
2017-08-22 11:30:00,140.86,140.86,140.73,140.73,300.0,140.86,140.86,140.73,140.73,300.0
2017-08-22 11:40:00,140.6,140.73,140.52,140.52,1501.0,140.6,140.73,140.52,140.52,1501.0
2017-08-22 11:50:00,140.68,140.68,140.57,140.57,400.0,140.68,140.68,140.57,140.57,400.0
2017-08-22 12:00:00,140.58,140.66,140.55,140.55,600.0,140.58,140.66,140.55,140.55,600.0
2017-08-22 12:10:00,140.87,140.87,140.49,140.49,1305.0,140.87,140.87,140.49,140.49,1305.0
2017-08-22 12:20:00,140.39,140.39,140.38,140.38,200.0,140.39,140.39,140.38,140.38,200.0
2017-08-22 12:30:00,140.41,140.41,140.41,140.41,100.0,140.41,140.41,140.41,140.41,100.0
2017-08-22 12:40:00,140.71,140.71,140.46,140.46,300.0,140.71,140.71,140.46,140.46,300.0
2017-08-22 12:50:00,140.47,140.8,140.46,140.8,700.0,140.47,140.8,140.46,140.8,700.0
2017-08-22 13:00:00,140.57,140.85,140.57,140.72,670.0,140.57,140.85,140.57,140.72,670.0
2017-08-22 13:10:00,140.78,140.85,140.62,140.76,1405.0,140.78,140.85,140.62,140.76,1405.0
2017-08-22 13:20:00,140.8,140.88,140.77,140.88,500.0,140.8,140.88,140.77,140.88,500.0
2017-08-22 13:30:00,140.85,140.89,140.85,140.89,200.0,140.85,140.89,140.85,140.89,200.0
2017-08-22 13:40:00,140.88,140.91,140.72,140.76,1100.0,140.88,140.91,140.72,140.76,1100.0
2017-08-22 13:50:00,140.89,140.96,140.8,140.87,913.0,140.89,140.96,140.8,140.87,913.0
2017-08-22 14:00:00,140.88,140.9,140.88,140.9,300.0,140.88,140.9,140.88,140.9,300.0
2017-08-22 14:10:00,141.0,141.27,141.0,141.27,1776.0,141.0,141.27,141.0,141.27,1776.0
2017-08-22 14:20:00,141.32,141.42,141.31,141.34,961.0,141.32,141.42,141.31,141.34,961.0
2017-08-22 14:30:00,141.45,141.65,141.45,141.65,1400.0,141.45,141.65,141.45,141.65,1400.0
2017-08-22 14:40:00,141.51,141.52,141.51,141.52,400.0,141.51,141.52,141.51,141.52,400.0
2017-08-22 14:50:00,141.63,141.76,141.62,141.74,520.0,141.63,141.76,141.62,141.74,520.0
2017-08-22 15:00:00,141.76,141.83,141.65,141.83,1450.0,141.76,141.83,141.65,141.83,1450.0
2017-08-22 15:10:00,141.8,141.98,141.74,141.8,1500.0,141.8,141.98,141.74,141.8,1500.0
2017-08-22 15:20:00,141.85,141.85,141.63,141.78,5779.0,141.85,141.85,141.63,141.78,5779.0
2017-08-22 15:30:00,141.71,141.78,141.69,141.71,1420.0,141.71,141.78,141.69,141.71,1420.0
2017-08-22 15:40:00,141.68,141.76,141.51,141.63,4100.0,141.68,141.76,141.51,141.63,4100.0
2017-08-22 15:50:00,141.56,141.71,141.45,141.58,11015.0,141.56,141.71,141.45,141.58,11015.0
2017-08-23 09:30:00,140.41,140.41,140.41,140.41,650.0,140.41,140.41,140.41,140.41,650.0
2017-08-23 09:40:00,140.41,140.41,140.41,140.41,0.0,140.41,140.41,140.41,140.41,0.0
2017-08-23 09:50:00,140.82,140.82,140.82,140.82,100.0,140.82,140.82,140.82,140.82,100.0
2017-08-23 10:00:00,140.96,141.33,139.97,139.97,3803.0,140.96,141.33,139.97,139.97,3803.0
2017-08-23 10:10:00,140.02,140.49,140.02,140.06,1228.0,140.02,140.49,140.02,140.06,1228.0
2017-08-23 10:20:00,140.28,140.52,140.09,140.09,1100.0,140.28,140.52,140.09,140.09,1100.0
2017-08-23 10:30:00,140.21,140.21,139.71,139.72,968.0,140.21,140.21,139.71,139.72,968.0
2017-08-23 10:40:00,140.07,140.09,140.07,140.09,405.0,140.07,140.09,140.07,140.09,405.0
2017-08-23 10:50:00,140.31,140.31,139.67,139.67,2554.0,140.31,140.31,139.67,139.67,2554.0
2017-08-23 11:00:00,139.93,139.93,139.61,139.61,800.0,139.93,139.93,139.61,139.61,800.0
2017-08-23 11:10:00,139.76,139.91,139.39,139.91,2051.0,139.76,139.91,139.39,139.91,2051.0
2017-08-23 11:20:00,140.02,140.08,139.73,139.84,975.0,140.02,140.08,139.73,139.84,975.0
2017-08-23 11:30:00,139.91,140.11,139.45,139.73,3965.0,139.91,140.11,139.45,139.73,3965.0
2017-08-23 11:40:00,139.78,139.78,139.18,139.49,1420.0,139.78,139.78,139.18,139.49,1420.0
2017-08-23 11:50:00,139.66,139.72,139.53,139.54,700.0,139.66,139.72,139.53,139.54,700.0
2017-08-23 12:00:00,139.54,139.54,139.54,139.54,0.0,139.54,139.54,139.54,139.54,0.0
2017-08-23 12:10:00,139.8,139.8,139.46,139.53,1400.0,139.8,139.8,139.46,139.53,1400.0
2017-08-23 12:20:00,139.6,139.6,139.42,139.42,311.0,139.6,139.6,139.42,139.42,311.0
2017-08-23 12:30:00,139.42,139.55,139.42,139.45,500.0,139.42,139.55,139.42,139.45,500.0
2017-08-23 12:40:00,139.42,139.44,139.42,139.44,300.0,139.42,139.44,139.42,139.44,300.0
2017-08-23 12:50:00,139.44,139.5,139.44,139.44,700.0,139.44,139.5,139.44,139.44,700.0
2017-08-23 13:00:00,139.44,139.69,139.44,139.67,2946.0,139.44,139.69,139.44,139.67,2946.0
2017-08-23 13:10:00,139.67,139.67,139.18,139.18,600.0,139.67,139.67,139.18,139.18,600.0
2017-08-23 13:20:00,139.41,139.41,139.13,139.18,675.0,139.41,139.41,139.13,139.18,675.0
2017-08-23 13:30:00,139.43,139.43,139.21,139.42,1126.0,139.43,139.43,139.21,139.42,1126.0
2017-08-23 13:40:00,139.3,139.42,139.11,139.11,800.0,139.3,139.42,139.11,139.11,800.0
2017-08-23 13:50:00,139.13,139.31,139.08,139.28,1494.0,139.13,139.31,139.08,139.28,1494.0
2017-08-23 14:00:00,139.35,139.4,139.35,139.4,400.0,139.35,139.4,139.35,139.4,400.0
2017-08-23 14:10:00,139.41,139.65,139.41,139.65,700.0,139.41,139.65,139.41,139.65,700.0
2017-08-23 14:20:00,139.66,139.99,139.66,139.81,1813.0,139.66,139.99,139.66,139.81,1813.0
2017-08-23 14:30:00,139.78,139.88,139.78,139.88,338.0,139.78,139.88,139.78,139.88,338.0
2017-08-23 14:40:00,140.23,140.23,140.02,140.12,600.0,140.23,140.23,140.02,140.12,600.0
2017-08-23 14:50:00,140.18,140.18,140.0,140.1,1000.0,140.18,140.18,140.0,140.1,1000.0
2017-08-23 15:00:00,139.94,140.11,139.83,140.08,1800.0,139.94,140.11,139.83,140.08,1800.0
2017-08-23 15:10:00,140.04,140.04,139.88,139.99,1100.0,140.04,140.04,139.88,139.99,1100.0
2017-08-23 15:20:00,139.93,139.93,139.75,139.75,1400.0,139.93,139.93,139.75,139.75,1400.0
2017-08-23 15:30:00,139.78,140.03,139.74,139.87,1789.0,139.78,140.03,139.74,139.87,1789.0
2017-08-23 15:40:00,139.88,140.14,139.72,139.72,1600.0,139.88,140.14,139.72,139.72,1600.0
2017-08-23 15:50:00,139.65,139.77,139.41,139.52,10746.0,139.65,139.77,139.41,139.52,10746.0
2017-08-24 09:30:00,140.0,140.0,138.27,139.28,743.0,140.0,140.0,138.27,139.28,743.0
2017-08-24 09:40:00,139.82,139.91,139.12,139.12,1100.0,139.82,139.91,139.12,139.12,1100.0
2017-08-24 09:50:00,139.23,139.37,139.02,139.28,3004.0,139.23,139.37,139.02,139.28,3004.0
2017-08-24 10:00:00,139.61,139.61,139.14,139.14,1400.0,139.61,139.61,139.14,139.14,1400.0
2017-08-24 10:10:00,139.17,139.6,138.66,139.31,900.0,139.17,139.6,138.66,139.31,900.0
2017-08-24 10:20:00,139.8,139.8,139.5,139.52,700.0,139.8,139.8,139.5,139.52,700.0
2017-08-24 10:30:00,139.53,139.58,139.5,139.58,300.0,139.53,139.58,139.5,139.58,300.0
2017-08-24 10:40:00,139.65,140.45,139.64,140.2,1700.0,139.65,140.45,139.64,140.2,1700.0
2017-08-24 10:50:00,140.0,140.03,139.67,139.68,700.0,140.0,140.03,139.67,139.68,700.0
2017-08-24 11:00:00,139.84,139.84,139.84,139.84,300.0,139.84,139.84,139.84,139.84,300.0
2017-08-24 11:10:00,139.57,139.62,139.14,139.15,900.0,139.57,139.62,139.14,139.15,900.0
2017-08-24 11:20:00,139.21,139.42,139.21,139.37,500.0,139.21,139.42,139.21,139.37,500.0
2017-08-24 11:30:00,139.37,139.4,139.24,139.31,500.0,139.37,139.4,139.24,139.31,500.0
2017-08-24 11:40:00,139.52,139.52,138.92,138.92,2100.0,139.52,139.52,138.92,138.92,2100.0
2017-08-24 11:50:00,139.33,139.33,139.01,139.03,600.0,139.33,139.33,139.01,139.03,600.0
2017-08-24 12:00:00,139.29,139.34,139.24,139.24,700.0,139.29,139.34,139.24,139.24,700.0
2017-08-24 12:10:00,139.25,139.25,138.91,138.92,400.0,139.25,139.25,138.91,138.92,400.0
2017-08-24 12:20:00,139.23,139.23,139.23,139.23,100.0,139.23,139.23,139.23,139.23,100.0
2017-08-24 12:30:00,139.3,139.45,139.09,139.26,2532.0,139.3,139.45,139.09,139.26,2532.0
2017-08-24 12:40:00,139.29,139.38,138.89,138.9,1700.0,139.29,139.38,138.89,138.9,1700.0
2017-08-24 12:50:00,139.0,139.05,139.0,139.04,300.0,139.0,139.05,139.0,139.04,300.0
2017-08-24 13:00:00,138.92,138.92,138.73,138.75,2100.0,138.92,138.92,138.73,138.75,2100.0
2017-08-24 13:10:00,138.74,138.92,138.71,138.81,2205.0,138.74,138.92,138.71,138.81,2205.0
2017-08-24 13:20:00,138.83,138.83,138.65,138.65,600.0,138.83,138.83,138.65,138.65,600.0
2017-08-24 13:30:00,138.49,138.68,138.39,138.66,2401.0,138.49,138.68,138.39,138.66,2401.0
2017-08-24 13:40:00,138.57,138.6,138.15,138.22,2936.0,138.57,138.6,138.15,138.22,2936.0
2017-08-24 13:50:00,138.26,138.55,138.26,138.55,2300.0,138.26,138.55,138.26,138.55,2300.0
2017-08-24 14:00:00,138.74,138.81,138.35,138.36,2600.0,138.74,138.81,138.35,138.36,2600.0
2017-08-24 14:10:00,138.53,138.71,138.27,138.64,3671.0,138.53,138.71,138.27,138.64,3671.0
2017-08-24 14:20:00,138.63,138.73,138.31,138.31,4497.0,138.63,138.73,138.31,138.31,4497.0
2017-08-24 14:30:00,138.4,138.59,138.4,138.59,1800.0,138.4,138.59,138.4,138.59,1800.0
2017-08-24 14:40:00,138.74,138.74,138.29,138.41,1800.0,138.74,138.74,138.29,138.41,1800.0
2017-08-24 14:50:00,138.42,138.94,138.42,138.83,2531.0,138.42,138.94,138.42,138.83,2531.0
2017-08-24 15:00:00,138.85,139.03,138.62,138.62,1717.0,138.85,139.03,138.62,138.62,1717.0
2017-08-24 15:10:00,138.88,139.19,138.78,139.02,2317.0,138.88,139.19,138.78,139.02,2317.0
2017-08-24 15:20:00,139.14,139.14,138.56,138.84,4860.0,139.14,139.14,138.56,138.84,4860.0
2017-08-24 15:30:00,138.84,138.84,138.47,138.64,1919.0,138.84,138.84,138.47,138.64,1919.0
2017-08-24 15:40:00,138.7,138.73,138.48,138.62,2500.0,138.7,138.73,138.48,138.62,2500.0
2017-08-24 15:50:00,138.58,138.6,138.38,138.46,18965.0,138.58,138.6,138.38,138.46,18965.0
2017-08-25 09:30:00,139.04,139.2,138.09,138.09,1570.0,139.04,139.2,138.09,138.09,1570.0
2017-08-25 09:40:00,138.44,138.44,138.44,138.44,100.0,138.44,138.44,138.44,138.44,100.0
2017-08-25 09:50:00,139.12,139.12,138.75,139.09,300.0,139.12,139.12,138.75,139.09,300.0
2017-08-25 10:00:00,139.13,139.13,138.99,139.11,700.0,139.13,139.13,138.99,139.11,700.0
2017-08-25 10:10:00,139.05,139.05,139.05,139.05,100.0,139.05,139.05,139.05,139.05,100.0
2017-08-25 10:20:00,139.23,139.23,139.07,139.11,885.0,139.23,139.23,139.07,139.11,885.0
2017-08-25 10:30:00,139.25,139.25,139.25,139.25,100.0,139.25,139.25,139.25,139.25,100.0
2017-08-25 10:40:00,139.25,139.25,138.62,138.62,1347.0,139.25,139.25,138.62,138.62,1347.0
2017-08-25 10:50:00,138.62,138.62,138.62,138.62,0.0,138.62,138.62,138.62,138.62,0.0
2017-08-25 11:00:00,138.77,138.77,138.42,138.42,1100.0,138.77,138.77,138.42,138.42,1100.0
2017-08-25 11:10:00,138.3,138.3,138.18,138.18,400.0,138.3,138.3,138.18,138.18,400.0
2017-08-25 11:20:00,138.31,138.62,138.31,138.36,1621.0,138.31,138.62,138.31,138.36,1621.0
2017-08-25 11:30:00,138.51,138.51,138.12,138.17,2400.0,138.51,138.51,138.12,138.17,2400.0
2017-08-25 11:40:00,138.37,138.55,138.16,138.55,1000.0,138.37,138.55,138.16,138.55,1000.0
2017-08-25 11:50:00,138.89,139.12,138.65,138.65,1200.0,138.89,139.12,138.65,138.65,1200.0
2017-08-25 12:00:00,138.78,138.78,138.74,138.74,200.0,138.78,138.78,138.74,138.74,200.0
2017-08-25 12:10:00,138.8,138.8,138.66,138.75,801.0,138.8,138.8,138.66,138.75,801.0
2017-08-25 12:20:00,138.79,138.94,138.78,138.94,600.0,138.79,138.94,138.78,138.94,600.0
2017-08-25 12:30:00,138.96,139.21,138.93,139.06,2774.0,138.96,139.21,138.93,139.06,2774.0
2017-08-25 12:40:00,139.08,139.08,138.72,138.72,1900.0,139.08,139.08,138.72,138.72,1900.0
2017-08-25 12:50:00,138.59,138.73,138.59,138.73,300.0,138.59,138.73,138.59,138.73,300.0
2017-08-25 13:00:00,138.87,139.13,138.71,139.08,1100.0,138.87,139.13,138.71,139.08,1100.0
2017-08-25 13:10:00,139.08,139.08,139.08,139.08,0.0,139.08,139.08,139.08,139.08,0.0
2017-08-25 13:20:00,139.08,139.08,138.85,138.85,935.0,139.08,139.08,138.85,138.85,935.0
2017-08-25 13:30:00,138.93,138.93,138.92,138.92,400.0,138.93,138.93,138.92,138.92,400.0
2017-08-25 13:40:00,138.91,139.04,138.91,139.03,300.0,138.91,139.04,138.91,139.03,300.0
2017-08-25 13:50:00,138.92,138.92,138.9,138.9,200.0,138.92,138.92,138.9,138.9,200.0
2017-08-25 14:00:00,138.92,139.05,138.92,139.05,800.0,138.92,139.05,138.92,139.05,800.0
2017-08-25 14:10:00,139.21,139.21,139.05,139.11,1054.0,139.21,139.21,139.05,139.11,1054.0
2017-08-25 14:20:00,139.31,139.31,139.25,139.25,200.0,139.31,139.31,139.25,139.25,200.0
2017-08-25 14:30:00,139.22,139.22,139.05,139.05,900.0,139.22,139.22,139.05,139.05,900.0
2017-08-25 14:40:00,139.06,139.08,139.06,139.08,300.0,139.06,139.08,139.06,139.08,300.0
2017-08-25 14:50:00,139.06,139.07,138.5,138.54,2600.0,139.06,139.07,138.5,138.54,2600.0
2017-08-25 15:00:00,138.68,138.99,138.66,138.99,1240.0,138.68,138.99,138.66,138.99,1240.0
2017-08-25 15:10:00,138.84,139.06,138.84,138.89,1291.0,138.84,139.06,138.84,138.89,1291.0
2017-08-25 15:20:00,139.04,139.04,138.65,138.68,1500.0,139.04,139.04,138.65,138.68,1500.0
2017-08-25 15:30:00,138.69,138.84,138.66,138.72,1000.0,138.69,138.84,138.66,138.72,1000.0
2017-08-25 15:40:00,138.78,138.79,138.33,138.43,2400.0,138.78,138.79,138.33,138.43,2400.0
2017-08-25 15:50:00,138.4,138.54,138.34,138.41,7490.0,138.4,138.54,138.34,138.41,7490.0
2017-08-28 09:30:00,138.81,138.87,138.81,138.86,912.0,138.81,138.87,138.81,138.86,912.0
2017-08-28 09:40:00,138.86,138.86,138.17,138.17,200.0,138.86,138.86,138.17,138.17,200.0
2017-08-28 09:50:00,138.49,138.62,138.35,138.35,1300.0,138.49,138.62,138.35,138.35,1300.0
2017-08-28 10:00:00,138.37,138.53,138.28,138.53,700.0,138.37,138.53,138.28,138.53,700.0
2017-08-28 10:10:00,138.52,138.52,138.49,138.51,600.0,138.52,138.52,138.49,138.51,600.0
2017-08-28 10:20:00,138.65,138.72,138.5,138.5,1100.0,138.65,138.72,138.5,138.5,1100.0
2017-08-28 10:30:00,138.5,138.55,138.5,138.55,400.0,138.5,138.55,138.5,138.55,400.0
2017-08-28 10:40:00,138.58,138.58,138.58,138.58,500.0,138.58,138.58,138.58,138.58,500.0
2017-08-28 10:50:00,138.38,138.7,138.37,138.4,708.0,138.38,138.7,138.37,138.4,708.0
2017-08-28 11:00:00,138.4,138.4,138.4,138.4,300.0,138.4,138.4,138.4,138.4,300.0
2017-08-28 11:10:00,138.4,138.44,138.4,138.44,500.0,138.4,138.44,138.4,138.44,500.0
2017-08-28 11:20:00,138.44,138.5,138.11,138.22,1000.0,138.44,138.5,138.11,138.22,1000.0
2017-08-28 11:30:00,138.46,138.55,138.46,138.55,1225.0,138.46,138.55,138.46,138.55,1225.0
2017-08-28 11:40:00,138.56,138.56,138.56,138.56,300.0,138.56,138.56,138.56,138.56,300.0
2017-08-28 11:50:00,138.56,138.56,138.56,138.56,300.0,138.56,138.56,138.56,138.56,300.0
2017-08-28 12:00:00,138.48,138.48,138.48,138.48,200.0,138.48,138.48,138.48,138.48,200.0
2017-08-28 12:10:00,138.49,138.49,138.47,138.47,300.0,138.49,138.49,138.47,138.47,300.0
2017-08-28 12:20:00,138.37,138.42,138.36,138.42,500.0,138.37,138.42,138.36,138.42,500.0
2017-08-28 12:30:00,138.42,138.42,138.42,138.42,100.0,138.42,138.42,138.42,138.42,100.0
2017-08-28 12:40:00,138.45,138.5,138.12,138.13,300.0,138.45,138.5,138.12,138.13,300.0
2017-08-28 12:50:00,138.71,138.71,138.69,138.69,400.0,138.71,138.71,138.69,138.69,400.0
2017-08-28 13:00:00,138.68,138.79,138.68,138.79,1300.0,138.68,138.79,138.68,138.79,1300.0
2017-08-28 13:10:00,138.91,138.91,138.75,138.75,500.0,138.91,138.91,138.75,138.75,500.0
2017-08-28 13:20:00,138.75,138.8,138.66,138.67,800.0,138.75,138.8,138.66,138.67,800.0
2017-08-28 13:30:00,138.66,138.87,138.66,138.81,400.0,138.66,138.87,138.66,138.81,400.0
2017-08-28 13:40:00,138.65,138.75,138.6,138.6,300.0,138.65,138.75,138.6,138.6,300.0
2017-08-28 13:50:00,138.82,138.82,138.7,138.72,900.0,138.82,138.82,138.7,138.72,900.0
2017-08-28 14:00:00,138.92,138.97,138.86,138.87,1524.0,138.92,138.97,138.86,138.87,1524.0
2017-08-28 14:10:00,138.87,138.95,138.82,138.95,800.0,138.87,138.95,138.82,138.95,800.0
2017-08-28 14:20:00,138.93,139.02,138.93,139.02,649.0,138.93,139.02,138.93,139.02,649.0
2017-08-28 14:30:00,138.88,138.99,138.88,138.99,200.0,138.88,138.99,138.88,138.99,200.0
2017-08-28 14:40:00,138.98,139.09,138.98,139.09,1002.0,138.98,139.09,138.98,139.09,1002.0
2017-08-28 14:50:00,139.09,139.09,138.97,139.05,676.0,139.09,139.09,138.97,139.05,676.0
2017-08-28 15:00:00,139.04,139.04,139.04,139.04,300.0,139.04,139.04,139.04,139.04,300.0
2017-08-28 15:10:00,138.95,139.01,138.9,138.9,900.0,138.95,139.01,138.9,138.9,900.0
2017-08-28 15:20:00,138.9,139.03,138.9,139.03,1583.0,138.9,139.03,138.9,139.03,1583.0
2017-08-28 15:30:00,139.06,139.06,139.06,139.06,200.0,139.06,139.06,139.06,139.06,200.0
2017-08-28 15:40:00,139.04,139.08,138.73,138.73,1800.0,139.04,139.08,138.73,138.73,1800.0
2017-08-28 15:50:00,138.68,139.14,138.54,139.06,10753.0,138.68,139.14,138.54,139.06,10753.0
2017-08-29 09:30:00,138.05,138.05,137.63,137.63,856.0,138.05,138.05,137.63,137.63,856.0
2017-08-29 09:40:00,137.63,137.63,137.63,137.63,0.0,137.63,137.63,137.63,137.63,0.0
2017-08-29 09:50:00,138.34,138.58,138.13,138.13,1400.0,138.34,138.58,138.13,138.13,1400.0
2017-08-29 10:00:00,138.18,138.31,137.72,137.72,1700.0,138.18,138.31,137.72,137.72,1700.0
2017-08-29 10:10:00,137.89,137.96,137.89,137.96,400.0,137.89,137.96,137.89,137.96,400.0
2017-08-29 10:20:00,138.15,138.18,138.0,138.18,2252.0,138.15,138.18,138.0,138.18,2252.0
2017-08-29 10:30:00,138.41,138.58,138.37,138.43,800.0,138.41,138.58,138.37,138.43,800.0
2017-08-29 10:40:00,138.61,138.71,138.35,138.71,2233.0,138.61,138.71,138.35,138.71,2233.0
2017-08-29 10:50:00,138.74,138.98,138.7,138.9,1315.0,138.74,138.98,138.7,138.9,1315.0
2017-08-29 11:00:00,138.9,138.9,138.5,138.55,400.0,138.9,138.9,138.5,138.55,400.0
2017-08-29 11:10:00,138.6,138.64,138.22,138.58,4473.0,138.6,138.64,138.22,138.58,4473.0
2017-08-29 11:20:00,138.58,138.85,137.96,138.73,400.0,138.58,138.85,137.96,138.73,400.0
2017-08-29 11:30:00,138.7,138.7,137.97,137.97,1365.0,138.7,138.7,137.97,137.97,1365.0
2017-08-29 11:40:00,138.68,138.68,138.11,138.16,500.0,138.68,138.68,138.11,138.16,500.0
2017-08-29 11:50:00,138.46,138.55,137.89,137.89,1504.0,138.46,138.55,137.89,137.89,1504.0
2017-08-29 12:00:00,138.54,138.54,137.97,138.27,800.0,138.54,138.54,137.97,138.27,800.0
2017-08-29 12:10:00,138.52,138.52,138.09,138.09,1800.0,138.52,138.52,138.09,138.09,1800.0
2017-08-29 12:20:00,138.12,138.74,138.12,138.45,3111.0,138.12,138.74,138.12,138.45,3111.0
2017-08-29 12:30:00,138.69,138.78,138.34,138.78,1896.0,138.69,138.78,138.34,138.78,1896.0
2017-08-29 12:40:00,138.77,139.15,138.39,138.86,2267.0,138.77,139.15,138.39,138.86,2267.0
2017-08-29 12:50:00,139.11,139.11,138.47,138.83,1900.0,139.11,139.11,138.47,138.83,1900.0
2017-08-29 13:00:00,138.83,138.83,138.83,138.83,100.0,138.83,138.83,138.83,138.83,100.0
2017-08-29 13:10:00,138.99,138.99,138.33,138.53,2600.0,138.99,138.99,138.33,138.53,2600.0
2017-08-29 13:20:00,138.55,138.9,138.54,138.71,1586.0,138.55,138.9,138.54,138.71,1586.0
2017-08-29 13:30:00,138.74,138.74,138.6,138.6,400.0,138.74,138.74,138.6,138.6,400.0
2017-08-29 13:40:00,138.68,138.72,138.55,138.72,1506.0,138.68,138.72,138.55,138.72,1506.0
2017-08-29 13:50:00,138.62,138.86,138.62,138.71,1200.0,138.62,138.86,138.62,138.71,1200.0
2017-08-29 14:00:00,138.71,138.71,138.67,138.67,591.0,138.71,138.71,138.67,138.67,591.0
2017-08-29 14:10:00,138.75,138.75,138.73,138.73,200.0,138.75,138.75,138.73,138.73,200.0
2017-08-29 14:20:00,138.73,138.82,138.6,138.6,1248.0,138.73,138.82,138.6,138.6,1248.0
2017-08-29 14:30:00,138.81,139.09,138.81,139.09,1898.0,138.81,139.09,138.81,139.09,1898.0
2017-08-29 14:40:00,139.09,139.17,139.0,139.1,2000.0,139.09,139.17,139.0,139.1,2000.0
2017-08-29 14:50:00,139.1,139.11,139.02,139.06,508.0,139.1,139.11,139.02,139.06,508.0
2017-08-29 15:00:00,139.09,139.17,138.99,139.13,1316.0,139.09,139.17,138.99,139.13,1316.0
2017-08-29 15:10:00,139.13,139.18,139.11,139.16,1000.0,139.13,139.18,139.11,139.16,1000.0
2017-08-29 15:20:00,139.09,139.21,139.01,139.06,2300.0,139.09,139.21,139.01,139.06,2300.0
2017-08-29 15:30:00,138.95,139.12,138.2,138.68,10395.0,138.95,139.12,138.2,138.68,10395.0
2017-08-29 15:40:00,138.67,138.76,138.59,138.68,6509.0,138.67,138.76,138.59,138.68,6509.0
2017-08-29 15:50:00,138.68,138.74,138.21,138.55,15694.0,138.68,138.74,138.21,138.55,15694.0
2017-08-30 09:30:00,138.71,138.71,138.05,138.45,2067.0,138.71,138.71,138.05,138.45,2067.0
2017-08-30 09:40:00,138.47,138.47,137.67,137.67,800.0,138.47,138.47,137.67,137.67,800.0
2017-08-30 09:50:00,137.87,137.95,137.87,137.95,200.0,137.87,137.95,137.87,137.95,200.0
2017-08-30 10:00:00,138.04,138.93,138.04,138.67,2900.0,138.04,138.93,138.04,138.67,2900.0
2017-08-30 10:10:00,138.68,139.0,138.68,139.0,1100.0,138.68,139.0,138.68,139.0,1100.0
2017-08-30 10:20:00,139.12,139.53,139.08,139.33,1600.0,139.12,139.53,139.08,139.33,1600.0
2017-08-30 10:30:00,139.33,139.35,138.89,139.35,1000.0,139.33,139.35,138.89,139.35,1000.0
2017-08-30 10:40:00,139.19,139.48,139.05,139.46,800.0,139.19,139.48,139.05,139.46,800.0
2017-08-30 10:50:00,139.28,139.28,139.27,139.27,200.0,139.28,139.28,139.27,139.27,200.0
2017-08-30 11:00:00,139.41,139.51,139.3,139.5,900.0,139.41,139.51,139.3,139.5,900.0
2017-08-30 11:10:00,139.18,139.19,139.18,139.19,300.0,139.18,139.19,139.18,139.19,300.0
2017-08-30 11:20:00,139.35,139.43,139.07,139.4,2800.0,139.35,139.43,139.07,139.4,2800.0
2017-08-30 11:30:00,139.4,139.5,139.2,139.5,1300.0,139.4,139.5,139.2,139.5,1300.0
2017-08-30 11:40:00,139.43,139.43,139.13,139.13,300.0,139.43,139.43,139.13,139.13,300.0
2017-08-30 11:50:00,139.22,139.31,139.09,139.17,600.0,139.22,139.31,139.09,139.17,600.0
2017-08-30 12:00:00,139.22,139.32,139.04,139.32,700.0,139.22,139.32,139.04,139.32,700.0
2017-08-30 12:10:00,139.16,139.24,139.13,139.13,700.0,139.16,139.24,139.13,139.13,700.0
2017-08-30 12:20:00,139.16,139.23,139.1,139.11,400.0,139.16,139.23,139.1,139.11,400.0
2017-08-30 12:30:00,139.25,139.68,139.12,139.66,1300.0,139.25,139.68,139.12,139.66,1300.0
2017-08-30 12:40:00,139.61,139.78,139.52,139.52,1300.0,139.61,139.78,139.52,139.52,1300.0
2017-08-30 12:50:00,139.7,139.7,139.7,139.7,100.0,139.7,139.7,139.7,139.7,100.0
2017-08-30 13:00:00,139.71,139.71,139.5,139.53,400.0,139.71,139.71,139.5,139.53,400.0
2017-08-30 13:10:00,139.64,139.72,139.46,139.47,700.0,139.64,139.72,139.46,139.47,700.0
2017-08-30 13:20:00,139.59,139.64,139.37,139.38,600.0,139.59,139.64,139.37,139.38,600.0
2017-08-30 13:30:00,139.5,139.67,139.5,139.67,1100.0,139.5,139.67,139.5,139.67,1100.0
2017-08-30 13:40:00,139.7,139.7,139.63,139.63,302.0,139.7,139.7,139.63,139.63,302.0
2017-08-30 13:50:00,139.72,139.75,139.42,139.44,1000.0,139.72,139.75,139.42,139.44,1000.0
2017-08-30 14:00:00,139.65,139.77,139.17,139.48,6679.0,139.65,139.77,139.17,139.48,6679.0
2017-08-30 14:10:00,139.48,139.48,139.33,139.45,700.0,139.48,139.48,139.33,139.45,700.0
2017-08-30 14:20:00,139.44,139.62,139.26,139.62,1800.0,139.44,139.62,139.26,139.62,1800.0
2017-08-30 14:30:00,139.63,139.72,139.49,139.68,1759.0,139.63,139.72,139.49,139.68,1759.0
2017-08-30 14:40:00,139.79,139.79,139.56,139.71,2654.0,139.79,139.79,139.56,139.71,2654.0
2017-08-30 14:50:00,139.79,139.79,139.62,139.63,6609.0,139.79,139.79,139.62,139.63,6609.0
2017-08-30 15:00:00,139.66,139.73,138.87,139.39,10042.0,139.66,139.73,138.87,139.39,10042.0
2017-08-30 15:10:00,139.49,139.51,139.33,139.33,1889.0,139.49,139.51,139.33,139.33,1889.0
2017-08-30 15:20:00,139.28,139.59,139.28,139.49,2100.0,139.28,139.59,139.28,139.49,2100.0
2017-08-30 15:30:00,139.49,139.5,139.16,139.21,2734.0,139.49,139.5,139.16,139.21,2734.0
2017-08-30 15:40:00,139.19,139.35,139.09,139.25,4203.0,139.19,139.35,139.09,139.25,4203.0
2017-08-30 15:50:00,139.28,139.42,139.13,139.16,10072.0,139.28,139.42,139.13,139.16,10072.0
2017-08-31 09:30:00,139.72,139.81,138.97,139.75,838.0,139.72,139.81,138.97,139.75,838.0
2017-08-31 09:40:00,140.16,140.29,139.87,139.87,300.0,140.16,140.29,139.87,139.87,300.0
2017-08-31 09:50:00,139.91,140.5,139.91,140.14,1300.0,139.91,140.5,139.91,140.14,1300.0
2017-08-31 10:00:00,140.23,140.57,140.09,140.09,3000.0,140.23,140.57,140.09,140.09,3000.0
2017-08-31 10:10:00,140.21,140.21,139.66,139.85,3302.0,140.21,140.21,139.66,139.85,3302.0
2017-08-31 10:20:00,140.02,140.03,139.91,139.91,200.0,140.02,140.03,139.91,139.91,200.0
2017-08-31 10:30:00,140.34,140.34,140.34,140.34,200.0,140.34,140.34,140.34,140.34,200.0
2017-08-31 10:40:00,140.38,140.67,140.38,140.58,1700.0,140.38,140.67,140.38,140.58,1700.0
2017-08-31 10:50:00,140.47,140.47,140.47,140.47,100.0,140.47,140.47,140.47,140.47,100.0
2017-08-31 11:00:00,140.64,140.86,140.57,140.64,2968.0,140.64,140.86,140.57,140.64,2968.0
2017-08-31 11:10:00,140.92,141.37,140.9,141.36,2189.0,140.92,141.37,140.9,141.36,2189.0
2017-08-31 11:20:00,141.41,141.41,141.33,141.38,500.0,141.41,141.41,141.33,141.38,500.0
2017-08-31 11:30:00,141.5,141.81,141.15,141.62,3500.0,141.5,141.81,141.15,141.62,3500.0
2017-08-31 11:40:00,141.85,141.85,141.45,141.63,1400.0,141.85,141.85,141.45,141.63,1400.0
2017-08-31 11:50:00,141.77,141.82,141.59,141.8,1200.0,141.77,141.82,141.59,141.8,1200.0
2017-08-31 12:00:00,141.67,141.8,141.25,141.65,2800.0,141.67,141.8,141.25,141.65,2800.0
2017-08-31 12:10:00,141.54,141.54,141.05,141.17,1000.0,141.54,141.54,141.05,141.17,1000.0
2017-08-31 12:20:00,141.24,141.36,141.16,141.16,800.0,141.24,141.36,141.16,141.16,800.0
2017-08-31 12:30:00,141.12,141.12,141.11,141.12,100.0,141.12,141.12,141.11,141.12,100.0
2017-08-31 12:40:00,141.11,141.33,141.09,141.09,2350.0,141.11,141.33,141.09,141.09,2350.0
2017-08-31 12:50:00,140.86,140.99,140.85,140.88,300.0,140.86,140.99,140.85,140.88,300.0
2017-08-31 13:00:00,141.03,141.22,141.03,141.13,2885.0,141.03,141.22,141.03,141.13,2885.0
2017-08-31 13:10:00,141.16,141.18,141.0,141.18,1369.0,141.16,141.18,141.0,141.18,1369.0
2017-08-31 13:20:00,141.21,141.21,141.01,141.15,1592.0,141.21,141.21,141.01,141.15,1592.0
2017-08-31 13:30:00,141.18,141.19,141.14,141.17,684.0,141.18,141.19,141.14,141.17,684.0
2017-08-31 13:40:00,141.33,141.35,141.22,141.35,700.0,141.33,141.35,141.22,141.35,700.0
2017-08-31 13:50:00,141.39,141.48,141.39,141.48,200.0,141.39,141.48,141.39,141.48,200.0
2017-08-31 14:00:00,141.48,141.48,141.47,141.48,400.0,141.48,141.48,141.47,141.48,400.0
2017-08-31 14:10:00,141.45,141.48,141.09,141.14,3504.0,141.45,141.48,141.09,141.14,3504.0
2017-08-31 14:20:00,141.14,141.14,141.14,141.14,0.0,141.14,141.14,141.14,141.14,0.0
2017-08-31 14:30:00,141.26,141.44,141.26,141.44,1300.0,141.26,141.44,141.26,141.44,1300.0
2017-08-31 14:40:00,141.48,141.5,141.45,141.45,1306.0,141.48,141.5,141.45,141.45,1306.0
2017-08-31 14:50:00,141.5,141.6,141.5,141.6,800.0,141.5,141.6,141.5,141.6,800.0
2017-08-31 15:00:00,141.81,141.81,141.16,141.27,3813.0,141.81,141.81,141.16,141.27,3813.0
2017-08-31 15:10:00,141.23,141.35,141.23,141.35,2000.0,141.23,141.35,141.23,141.35,2000.0
2017-08-31 15:20:00,141.4,141.41,140.94,140.94,4226.0,141.4,141.41,140.94,140.94,4226.0
2017-08-31 15:30:00,140.92,141.34,140.92,141.3,4848.0,140.92,141.34,140.92,141.3,4848.0
2017-08-31 15:40:00,141.24,141.45,141.06,141.31,5923.0,141.24,141.45,141.06,141.31,5923.0
2017-08-31 15:50:00,141.22,141.29,140.48,140.77,55736.0,141.22,141.29,140.48,140.77,55736.0
2017-09-01 09:30:00,141.53,141.72,140.69,140.69,3293.0,141.53,141.72,140.69,140.69,3293.0
2017-09-01 09:40:00,140.96,141.28,140.72,141.13,1955.0,140.96,141.28,140.72,141.13,1955.0
2017-09-01 09:50:00,141.13,141.18,140.99,141.0,1700.0,141.13,141.18,140.99,141.0,1700.0
2017-09-01 10:00:00,141.0,141.06,140.94,141.04,1900.0,141.0,141.06,140.94,141.04,1900.0
2017-09-01 10:10:00,141.06,141.07,140.91,140.96,1200.0,141.06,141.07,140.91,140.96,1200.0
2017-09-01 10:20:00,140.96,140.96,140.78,140.88,700.0,140.96,140.96,140.78,140.88,700.0
2017-09-01 10:30:00,140.93,140.98,140.92,140.98,200.0,140.93,140.98,140.92,140.98,200.0
2017-09-01 10:40:00,140.98,140.98,140.67,140.83,2136.0,140.98,140.98,140.67,140.83,2136.0
2017-09-01 10:50:00,140.88,140.96,140.87,140.93,800.0,140.88,140.96,140.87,140.93,800.0
2017-09-01 11:00:00,140.85,141.11,140.85,141.11,1400.0,140.85,141.11,140.85,141.11,1400.0
2017-09-01 11:10:00,141.24,141.32,140.91,140.91,1900.0,141.24,141.32,140.91,140.91,1900.0
2017-09-01 11:20:00,140.92,141.02,140.92,141.01,1500.0,140.92,141.02,140.92,141.01,1500.0
2017-09-01 11:30:00,141.19,141.19,141.05,141.05,700.0,141.19,141.19,141.05,141.05,700.0
2017-09-01 11:40:00,141.04,141.04,140.9,140.9,1100.0,141.04,141.04,140.9,140.9,1100.0
2017-09-01 11:50:00,140.83,140.83,140.65,140.69,600.0,140.83,140.83,140.65,140.69,600.0
2017-09-01 12:00:00,140.69,140.85,140.69,140.74,700.0,140.69,140.85,140.69,140.74,700.0
2017-09-01 12:10:00,140.74,140.79,140.74,140.79,300.0,140.74,140.79,140.74,140.79,300.0
2017-09-01 12:20:00,140.92,140.92,140.78,140.78,500.0,140.92,140.92,140.78,140.78,500.0
2017-09-01 12:30:00,140.79,140.9,140.78,140.9,1205.0,140.79,140.9,140.78,140.9,1205.0
2017-09-01 12:40:00,140.9,141.05,140.88,141.02,1400.0,140.9,141.05,140.88,141.02,1400.0
2017-09-01 12:50:00,141.02,141.12,140.96,141.09,1010.0,141.02,141.12,140.96,141.09,1010.0
2017-09-01 13:00:00,141.09,141.09,141.01,141.01,800.0,141.09,141.09,141.01,141.01,800.0
2017-09-01 13:10:00,141.08,141.1,140.85,140.86,1300.0,141.08,141.1,140.85,140.86,1300.0
2017-09-01 13:20:00,140.85,140.85,140.65,140.84,600.0,140.85,140.85,140.65,140.84,600.0
2017-09-01 13:30:00,140.94,141.11,140.91,140.97,1100.0,140.94,141.11,140.91,140.97,1100.0
2017-09-01 13:40:00,140.97,141.02,140.97,140.97,500.0,140.97,141.02,140.97,140.97,500.0
2017-09-01 13:50:00,140.98,141.05,140.87,141.05,1978.0,140.98,141.05,140.87,141.05,1978.0
2017-09-01 14:00:00,141.03,141.18,141.02,141.18,1000.0,141.03,141.18,141.02,141.18,1000.0
2017-09-01 14:10:00,141.19,141.24,141.02,141.07,1580.0,141.19,141.24,141.02,141.07,1580.0
2017-09-01 14:20:00,141.03,141.16,141.03,141.11,1000.0,141.03,141.16,141.03,141.11,1000.0
2017-09-01 14:30:00,141.12,141.16,140.98,141.16,1706.0,141.12,141.16,140.98,141.16,1706.0
2017-09-01 14:40:00,141.15,141.19,141.07,141.07,1127.0,141.15,141.19,141.07,141.07,1127.0
2017-09-01 14:50:00,141.23,141.34,141.17,141.34,1000.0,141.23,141.34,141.17,141.34,1000.0
2017-09-01 15:00:00,141.34,141.37,141.27,141.35,1300.0,141.34,141.37,141.27,141.35,1300.0
2017-09-01 15:10:00,141.35,141.69,141.34,141.69,2205.0,141.35,141.69,141.34,141.69,2205.0
2017-09-01 15:20:00,141.66,141.8,141.65,141.8,2400.0,141.66,141.8,141.65,141.8,2400.0
2017-09-01 15:30:00,141.76,141.79,141.47,141.53,2705.0,141.76,141.79,141.47,141.53,2705.0
2017-09-01 15:40:00,141.5,141.86,141.5,141.78,4410.0,141.5,141.86,141.5,141.78,4410.0
2017-09-01 15:50:00,141.74,141.86,141.57,141.57,16486.0,141.74,141.86,141.57,141.57,16486.0
2017-09-05 09:30:00,141.02,141.88,141.02,141.31,1720.0,141.02,141.88,141.02,141.31,1720.0
2017-09-05 09:40:00,141.3,142.13,141.12,142.0,4962.0,141.3,142.13,141.12,142.0,4962.0
2017-09-05 09:50:00,142.0,142.0,141.65,141.97,900.0,142.0,142.0,141.65,141.97,900.0
2017-09-05 10:00:00,141.65,141.93,141.31,141.36,1475.0,141.65,141.93,141.31,141.36,1475.0
2017-09-05 10:10:00,141.37,141.37,141.37,141.37,100.0,141.37,141.37,141.37,141.37,100.0
2017-09-05 10:20:00,141.37,141.37,140.7,140.76,700.0,141.37,141.37,140.7,140.76,700.0
2017-09-05 10:30:00,141.06,141.1,140.83,140.84,1000.0,141.06,141.1,140.83,140.84,1000.0
2017-09-05 10:40:00,140.42,140.83,140.08,140.5,8499.0,140.42,140.83,140.08,140.5,8499.0
2017-09-05 10:50:00,140.7,140.8,140.56,140.56,705.0,140.7,140.8,140.56,140.56,705.0
2017-09-05 11:00:00,140.51,140.51,140.19,140.19,819.0,140.51,140.51,140.19,140.19,819.0
2017-09-05 11:10:00,140.32,140.47,140.18,140.18,1700.0,140.32,140.47,140.18,140.18,1700.0
2017-09-05 11:20:00,140.19,140.25,140.19,140.25,300.0,140.19,140.25,140.19,140.25,300.0
2017-09-05 11:30:00,140.34,140.49,140.34,140.34,600.0,140.34,140.49,140.34,140.34,600.0
2017-09-05 11:40:00,140.34,140.86,140.34,140.86,1305.0,140.34,140.86,140.34,140.86,1305.0
2017-09-05 11:50:00,140.86,141.08,140.78,141.08,1000.0,140.86,141.08,140.78,141.08,1000.0
2017-09-05 12:00:00,140.89,140.93,140.53,140.53,700.0,140.89,140.93,140.53,140.53,700.0
2017-09-05 12:10:00,140.78,140.78,140.11,140.11,800.0,140.78,140.78,140.11,140.11,800.0
2017-09-05 12:20:00,140.01,140.33,139.8,139.8,600.0,140.01,140.33,139.8,139.8,600.0
2017-09-05 12:30:00,139.83,140.04,139.64,139.92,700.0,139.83,140.04,139.64,139.92,700.0
2017-09-05 12:40:00,139.98,139.98,139.89,139.92,800.0,139.98,139.98,139.89,139.92,800.0
2017-09-05 12:50:00,139.88,139.94,139.73,139.94,1420.0,139.88,139.94,139.73,139.94,1420.0
2017-09-05 13:00:00,139.7,139.7,139.53,139.53,300.0,139.7,139.7,139.53,139.53,300.0
2017-09-05 13:10:00,139.54,140.16,139.54,140.16,900.0,139.54,140.16,139.54,140.16,900.0
2017-09-05 13:20:00,140.2,140.43,140.2,140.43,800.0,140.2,140.43,140.2,140.43,800.0
2017-09-05 13:30:00,140.43,140.43,140.3,140.3,200.0,140.43,140.43,140.3,140.3,200.0
2017-09-05 13:40:00,140.49,140.54,140.29,140.31,1800.0,140.49,140.54,140.29,140.31,1800.0
2017-09-05 13:50:00,140.31,140.4,140.31,140.4,900.0,140.31,140.4,140.31,140.4,900.0
2017-09-05 14:00:00,140.4,140.4,140.4,140.4,100.0,140.4,140.4,140.4,140.4,100.0
2017-09-05 14:10:00,140.21,140.33,140.21,140.33,1334.0,140.21,140.33,140.21,140.33,1334.0
2017-09-05 14:20:00,140.33,140.57,140.33,140.57,1313.0,140.33,140.57,140.33,140.57,1313.0
2017-09-05 14:30:00,140.59,140.59,140.34,140.34,700.0,140.59,140.59,140.34,140.34,700.0
2017-09-05 14:40:00,140.5,140.52,140.5,140.51,300.0,140.5,140.52,140.5,140.51,300.0
2017-09-05 14:50:00,140.51,140.51,140.35,140.35,300.0,140.51,140.51,140.35,140.35,300.0
2017-09-05 15:00:00,140.37,140.46,140.36,140.46,1814.0,140.37,140.46,140.36,140.46,1814.0
2017-09-05 15:10:00,140.46,140.57,140.46,140.57,800.0,140.46,140.57,140.46,140.57,800.0
2017-09-05 15:20:00,140.55,140.6,140.55,140.6,716.0,140.55,140.6,140.55,140.6,716.0
2017-09-05 15:30:00,140.69,140.82,140.6,140.6,1261.0,140.69,140.82,140.6,140.6,1261.0
2017-09-05 15:40:00,140.54,140.54,140.34,140.51,1862.0,140.54,140.54,140.34,140.51,1862.0
2017-09-05 15:50:00,140.44,140.67,140.37,140.47,9328.0,140.44,140.67,140.37,140.47,9328.0
2017-09-06 09:30:00,140.76,140.76,139.5,139.64,2976.0,140.76,140.76,139.5,139.64,2976.0
2017-09-06 09:40:00,139.19,139.56,139.1,139.39,3510.0,139.19,139.56,139.1,139.39,3510.0
2017-09-06 09:50:00,139.36,139.4,139.08,139.11,1500.0,139.36,139.4,139.08,139.11,1500.0
2017-09-06 10:00:00,139.28,139.98,139.11,139.84,5941.0,139.28,139.98,139.11,139.84,5941.0
2017-09-06 10:10:00,139.59,140.17,139.55,139.57,3039.0,139.59,140.17,139.55,139.57,3039.0
2017-09-06 10:20:00,139.57,139.73,139.45,139.73,1400.0,139.57,139.73,139.45,139.73,1400.0
2017-09-06 10:30:00,139.64,139.64,139.56,139.56,200.0,139.64,139.64,139.56,139.56,200.0
2017-09-06 10:40:00,139.62,139.62,139.27,139.51,2565.0,139.62,139.62,139.27,139.51,2565.0
2017-09-06 10:50:00,139.72,139.73,139.49,139.5,1500.0,139.72,139.73,139.49,139.5,1500.0
2017-09-06 11:00:00,139.4,139.56,139.02,139.23,1993.0,139.4,139.56,139.02,139.23,1993.0
2017-09-06 11:10:00,138.97,139.11,138.8,139.11,1994.0,138.97,139.11,138.8,139.11,1994.0
2017-09-06 11:20:00,139.25,139.31,139.25,139.31,600.0,139.25,139.31,139.25,139.31,600.0
2017-09-06 11:30:00,139.3,139.53,139.07,139.47,3600.0,139.3,139.53,139.07,139.47,3600.0
2017-09-06 11:40:00,139.49,139.49,139.23,139.43,1106.0,139.49,139.49,139.23,139.43,1106.0
2017-09-06 11:50:00,139.22,139.57,139.22,139.54,1710.0,139.22,139.57,139.22,139.54,1710.0
2017-09-06 12:00:00,139.54,139.54,139.3,139.3,200.0,139.54,139.54,139.3,139.3,200.0
2017-09-06 12:10:00,139.43,139.43,138.89,138.9,1310.0,139.43,139.43,138.89,138.9,1310.0
2017-09-06 12:20:00,139.17,139.17,138.91,139.0,1002.0,139.17,139.17,138.91,139.0,1002.0
2017-09-06 12:30:00,139.12,139.35,139.12,139.27,4145.0,139.12,139.35,139.12,139.27,4145.0
2017-09-06 12:40:00,139.35,139.46,139.33,139.37,1499.0,139.35,139.46,139.33,139.37,1499.0
2017-09-06 12:50:00,139.46,139.67,139.46,139.49,2500.0,139.46,139.67,139.46,139.49,2500.0
2017-09-06 13:00:00,139.47,140.21,139.47,139.95,3215.0,139.47,140.21,139.47,139.95,3215.0
2017-09-06 13:10:00,139.94,139.94,139.6,139.75,1943.0,139.94,139.94,139.6,139.75,1943.0
2017-09-06 13:20:00,139.86,140.11,139.86,140.04,800.0,139.86,140.11,139.86,140.04,800.0
2017-09-06 13:30:00,140.04,140.18,139.67,139.67,2400.0,140.04,140.18,139.67,139.67,2400.0
2017-09-06 13:40:00,139.93,139.93,139.68,139.88,1300.0,139.93,139.93,139.68,139.88,1300.0
2017-09-06 13:50:00,139.62,140.06,139.62,139.95,3000.0,139.62,140.06,139.62,139.95,3000.0
2017-09-06 14:00:00,139.92,140.04,139.87,140.01,2800.0,139.92,140.04,139.87,140.01,2800.0
2017-09-06 14:10:00,139.91,139.91,139.78,139.78,300.0,139.91,139.91,139.78,139.78,300.0
2017-09-06 14:20:00,139.92,139.98,139.73,139.87,1600.0,139.92,139.98,139.73,139.87,1600.0
2017-09-06 14:30:00,139.69,139.93,139.69,139.89,1000.0,139.69,139.93,139.69,139.89,1000.0
2017-09-06 14:40:00,139.63,139.83,139.58,139.59,1300.0,139.63,139.83,139.58,139.59,1300.0
2017-09-06 14:50:00,139.69,139.94,139.64,139.93,1545.0,139.69,139.94,139.64,139.93,1545.0
2017-09-06 15:00:00,139.73,139.94,139.67,139.91,2400.0,139.73,139.94,139.67,139.91,2400.0
2017-09-06 15:10:00,139.91,139.91,139.7,139.88,2141.0,139.91,139.91,139.7,139.88,2141.0
2017-09-06 15:20:00,139.89,140.14,139.89,140.03,4964.0,139.89,140.14,139.89,140.03,4964.0
2017-09-06 15:30:00,140.03,140.03,139.82,139.95,1627.0,140.03,140.03,139.82,139.95,1627.0
2017-09-06 15:40:00,139.83,139.9,139.65,139.81,4801.0,139.83,139.9,139.65,139.81,4801.0
2017-09-06 15:50:00,139.83,139.89,139.62,139.69,14740.0,139.83,139.89,139.62,139.69,14740.0
2017-09-07 09:30:00,139.88,139.89,139.5,139.5,988.0,139.88,139.89,139.5,139.5,988.0
2017-09-07 09:40:00,139.5,139.5,139.5,139.5,0.0,139.5,139.5,139.5,139.5,0.0
2017-09-07 09:50:00,139.5,139.5,139.5,139.5,0.0,139.5,139.5,139.5,139.5,0.0
2017-09-07 10:00:00,139.87,140.29,139.67,140.29,5403.0,139.87,140.29,139.67,140.29,5403.0
2017-09-07 10:10:00,140.13,140.14,139.52,139.68,4597.0,140.13,140.14,139.52,139.68,4597.0
2017-09-07 10:20:00,139.55,139.55,139.5,139.5,600.0,139.55,139.55,139.5,139.5,600.0
2017-09-07 10:30:00,139.4,140.11,139.38,140.11,1529.0,139.4,140.11,139.38,140.11,1529.0
2017-09-07 10:40:00,139.82,140.22,139.82,140.22,200.0,139.82,140.22,139.82,140.22,200.0
2017-09-07 10:50:00,140.49,140.7,140.35,140.41,1996.0,140.49,140.7,140.35,140.41,1996.0
2017-09-07 11:00:00,140.47,140.47,140.38,140.38,400.0,140.47,140.47,140.38,140.38,400.0
2017-09-07 11:10:00,140.27,140.27,139.88,139.88,400.0,140.27,140.27,139.88,139.88,400.0
2017-09-07 11:20:00,139.76,139.82,139.76,139.79,899.0,139.76,139.82,139.76,139.79,899.0
2017-09-07 11:30:00,139.43,140.13,139.43,140.05,1800.0,139.43,140.13,139.43,140.05,1800.0
2017-09-07 11:40:00,140.05,140.24,140.04,140.19,1300.0,140.05,140.24,140.04,140.19,1300.0
2017-09-07 11:50:00,140.05,140.08,139.81,140.08,690.0,140.05,140.08,139.81,140.08,690.0
2017-09-07 12:00:00,139.88,140.12,139.78,140.09,1500.0,139.88,140.12,139.78,140.09,1500.0
2017-09-07 12:10:00,140.1,140.1,139.95,140.06,1500.0,140.1,140.1,139.95,140.06,1500.0
2017-09-07 12:20:00,139.84,139.88,139.67,139.88,1700.0,139.84,139.88,139.67,139.88,1700.0
2017-09-07 12:30:00,139.72,139.72,139.62,139.71,500.0,139.72,139.72,139.62,139.71,500.0
2017-09-07 12:40:00,139.59,139.99,139.59,139.99,1000.0,139.59,139.99,139.59,139.99,1000.0
2017-09-07 12:50:00,140.13,140.13,139.81,139.83,700.0,140.13,140.13,139.81,139.83,700.0
2017-09-07 13:00:00,139.82,139.95,139.75,139.94,932.0,139.82,139.95,139.75,139.94,932.0
2017-09-07 13:10:00,139.84,139.94,139.84,139.94,900.0,139.84,139.94,139.84,139.94,900.0
2017-09-07 13:20:00,139.86,139.86,139.59,139.78,2200.0,139.86,139.86,139.59,139.78,2200.0
2017-09-07 13:30:00,139.65,139.78,139.65,139.69,1650.0,139.65,139.78,139.65,139.69,1650.0
2017-09-07 13:40:00,139.69,139.79,139.61,139.65,1100.0,139.69,139.79,139.61,139.65,1100.0
2017-09-07 13:50:00,139.51,139.87,139.51,139.85,900.0,139.51,139.87,139.51,139.85,900.0
2017-09-07 14:00:00,139.86,139.86,139.59,139.67,900.0,139.86,139.86,139.59,139.67,900.0
2017-09-07 14:10:00,139.59,139.62,139.45,139.5,900.0,139.59,139.62,139.45,139.5,900.0
2017-09-07 14:20:00,139.48,139.67,139.48,139.55,1900.0,139.48,139.67,139.48,139.55,1900.0
2017-09-07 14:30:00,139.68,139.68,139.43,139.44,14851.0,139.68,139.68,139.43,139.44,14851.0
2017-09-07 14:40:00,139.47,139.48,139.3,139.31,1684.0,139.47,139.48,139.3,139.31,1684.0
2017-09-07 14:50:00,139.41,139.41,139.21,139.21,1650.0,139.41,139.41,139.21,139.21,1650.0
2017-09-07 15:00:00,139.26,139.27,139.16,139.21,1535.0,139.26,139.27,139.16,139.21,1535.0
2017-09-07 15:10:00,139.33,139.36,139.22,139.27,2400.0,139.33,139.36,139.22,139.27,2400.0
2017-09-07 15:20:00,139.26,139.3,139.11,139.3,2162.0,139.26,139.3,139.11,139.3,2162.0
2017-09-07 15:30:00,139.33,139.63,139.33,139.58,1770.0,139.33,139.63,139.33,139.58,1770.0
2017-09-07 15:40:00,139.59,139.59,139.21,139.22,5375.0,139.59,139.59,139.21,139.22,5375.0
2017-09-07 15:50:00,139.22,139.42,139.03,139.32,20242.0,139.22,139.42,139.03,139.32,20242.0
2017-09-08 09:30:00,138.7,139.27,137.34,137.34,9160.0,138.7,139.27,137.34,137.34,9160.0
2017-09-08 09:40:00,137.31,138.06,137.31,137.8,2000.0,137.31,138.06,137.31,137.8,2000.0
2017-09-08 09:50:00,137.98,138.15,137.3,137.3,6200.0,137.98,138.15,137.3,137.3,6200.0
2017-09-08 10:00:00,137.55,138.04,137.54,137.89,5790.0,137.55,138.04,137.54,137.89,5790.0
2017-09-08 10:10:00,137.61,138.2,137.61,138.01,2800.0,137.61,138.2,137.61,138.01,2800.0
2017-09-08 10:20:00,138.08,138.11,137.62,137.76,5693.0,138.08,138.11,137.62,137.76,5693.0
2017-09-08 10:30:00,137.66,138.03,137.66,137.99,2200.0,137.66,138.03,137.66,137.99,2200.0
2017-09-08 10:40:00,138.03,138.18,137.86,137.86,5109.0,138.03,138.18,137.86,137.86,5109.0
2017-09-08 10:50:00,138.09,138.11,137.72,137.83,3977.0,138.09,138.11,137.72,137.83,3977.0
2017-09-08 11:00:00,138.0,138.27,137.79,138.03,6904.0,138.0,138.27,137.79,138.03,6904.0
2017-09-08 11:10:00,137.84,138.0,137.7,137.76,1394.0,137.84,138.0,137.7,137.76,1394.0
2017-09-08 11:20:00,137.77,138.1,137.77,137.95,5712.0,137.77,138.1,137.77,137.95,5712.0
2017-09-08 11:30:00,137.9,138.15,137.85,137.88,3500.0,137.9,138.15,137.85,137.88,3500.0
2017-09-08 11:40:00,137.91,138.03,137.64,137.8,2500.0,137.91,138.03,137.64,137.8,2500.0
2017-09-08 11:50:00,137.88,137.93,137.61,137.8,800.0,137.88,137.93,137.61,137.8,800.0
2017-09-08 12:00:00,137.65,138.06,137.65,137.95,1900.0,137.65,138.06,137.65,137.95,1900.0
2017-09-08 12:10:00,137.87,138.03,137.78,138.0,4335.0,137.87,138.03,137.78,138.0,4335.0
2017-09-08 12:20:00,137.99,138.16,137.9,137.97,19402.0,137.99,138.16,137.9,137.97,19402.0
2017-09-08 12:30:00,138.0,138.23,137.93,138.0,22196.0,138.0,138.23,137.93,138.0,22196.0
2017-09-08 12:40:00,138.02,138.12,137.83,138.0,9872.0,138.02,138.12,137.83,138.0,9872.0
2017-09-08 12:50:00,138.0,138.03,137.69,137.77,3626.0,138.0,138.03,137.69,137.77,3626.0
2017-09-08 13:00:00,137.85,138.0,137.78,137.9,3100.0,137.85,138.0,137.78,137.9,3100.0
2017-09-08 13:10:00,137.9,138.02,137.8,137.9,3035.0,137.9,138.02,137.8,137.9,3035.0
2017-09-08 13:20:00,137.83,137.93,137.81,137.87,1900.0,137.83,137.93,137.81,137.87,1900.0
2017-09-08 13:30:00,137.87,137.9,137.74,137.8,1852.0,137.87,137.9,137.74,137.8,1852.0
2017-09-08 13:40:00,137.74,137.74,137.71,137.74,2500.0,137.74,137.74,137.71,137.74,2500.0
2017-09-08 13:50:00,137.75,137.99,137.73,137.99,2500.0,137.75,137.99,137.73,137.99,2500.0
2017-09-08 14:00:00,137.98,138.04,137.88,137.94,5000.0,137.98,138.04,137.88,137.94,5000.0
2017-09-08 14:10:00,137.98,138.04,137.86,137.9,10115.0,137.98,138.04,137.86,137.9,10115.0
2017-09-08 14:20:00,137.9,137.97,137.85,137.92,860.0,137.9,137.97,137.85,137.92,860.0
2017-09-08 14:30:00,137.96,137.99,137.89,137.89,1400.0,137.96,137.99,137.89,137.89,1400.0
2017-09-08 14:40:00,137.9,138.21,137.89,138.0,37251.0,137.9,138.21,137.89,138.0,37251.0
2017-09-08 14:50:00,138.0,138.06,137.95,137.97,24972.0,138.0,138.06,137.95,137.97,24972.0
2017-09-08 15:00:00,138.0,138.39,137.95,138.31,28019.0,138.0,138.39,137.95,138.31,28019.0
2017-09-08 15:10:00,138.31,138.4,138.27,138.36,3113.0,138.31,138.4,138.27,138.36,3113.0
2017-09-08 15:20:00,138.35,138.46,138.19,138.29,5963.0,138.35,138.46,138.19,138.29,5963.0
2017-09-08 15:30:00,138.21,138.37,138.08,138.29,3900.0,138.21,138.37,138.08,138.29,3900.0
2017-09-08 15:40:00,138.38,138.38,138.07,138.11,3790.0,138.38,138.38,138.07,138.11,3790.0
2017-09-08 15:50:00,137.98,138.28,137.94,138.25,23340.0,137.98,138.28,137.94,138.25,23340.0
2017-09-11 09:30:00,139.04,139.13,138.8,139.11,2073.0,139.04,139.13,138.8,139.11,2073.0
2017-09-11 09:40:00,139.81,140.44,139.81,140.43,1570.0,139.81,140.44,139.81,140.43,1570.0
2017-09-11 09:50:00,140.43,140.47,139.97,140.22,3900.0,140.43,140.47,139.97,140.22,3900.0
2017-09-11 10:00:00,140.22,140.29,140.17,140.2,1200.0,140.22,140.29,140.17,140.2,1200.0
2017-09-11 10:10:00,140.2,140.46,140.08,140.23,1400.0,140.2,140.46,140.08,140.23,1400.0
2017-09-11 10:20:00,140.22,140.38,140.22,140.27,1485.0,140.22,140.38,140.22,140.27,1485.0
2017-09-11 10:30:00,140.27,140.39,139.68,139.68,2800.0,140.27,140.39,139.68,139.68,2800.0
2017-09-11 10:40:00,139.63,139.7,139.41,139.7,1100.0,139.63,139.7,139.41,139.7,1100.0
2017-09-11 10:50:00,139.81,139.84,139.62,139.8,3000.0,139.81,139.84,139.62,139.8,3000.0
2017-09-11 11:00:00,139.8,139.8,139.58,139.58,515.0,139.8,139.8,139.58,139.58,515.0
2017-09-11 11:10:00,139.63,139.99,139.61,139.99,1100.0,139.63,139.99,139.61,139.99,1100.0
2017-09-11 11:20:00,140.09,140.09,139.76,140.07,2800.0,140.09,140.09,139.76,140.07,2800.0
2017-09-11 11:30:00,140.34,140.34,139.93,140.31,1901.0,140.34,140.34,139.93,140.31,1901.0
2017-09-11 11:40:00,140.09,140.1,139.9,139.9,1600.0,140.09,140.1,139.9,139.9,1600.0
2017-09-11 11:50:00,139.9,139.9,139.85,139.85,300.0,139.9,139.9,139.85,139.85,300.0
2017-09-11 12:00:00,139.93,139.99,139.91,139.97,1300.0,139.93,139.99,139.91,139.97,1300.0
2017-09-11 12:10:00,139.93,140.03,139.91,140.03,1600.0,139.93,140.03,139.91,140.03,1600.0
2017-09-11 12:20:00,139.98,140.19,139.98,140.12,1302.0,139.98,140.19,139.98,140.12,1302.0
2017-09-11 12:30:00,140.22,140.25,140.22,140.25,800.0,140.22,140.25,140.22,140.25,800.0
2017-09-11 12:40:00,140.18,140.34,140.13,140.13,3000.0,140.18,140.34,140.13,140.13,3000.0
2017-09-11 12:50:00,140.08,140.17,140.0,140.0,600.0,140.08,140.17,140.0,140.0,600.0
2017-09-11 13:00:00,140.13,140.28,140.06,140.14,1811.0,140.13,140.28,140.06,140.14,1811.0
2017-09-11 13:10:00,140.22,140.28,140.18,140.18,2200.0,140.22,140.28,140.18,140.18,2200.0
2017-09-11 13:20:00,140.05,140.16,139.95,140.02,2200.0,140.05,140.16,139.95,140.02,2200.0
2017-09-11 13:30:00,140.0,140.15,139.96,140.12,900.0,140.0,140.15,139.96,140.12,900.0
2017-09-11 13:40:00,139.97,140.29,139.93,140.21,4780.0,139.97,140.29,139.93,140.21,4780.0
2017-09-11 13:50:00,140.25,140.4,140.21,140.21,2500.0,140.25,140.4,140.21,140.21,2500.0
2017-09-11 14:00:00,140.36,140.53,139.58,139.64,14211.0,140.36,140.53,139.58,139.64,14211.0
2017-09-11 14:10:00,139.8,140.24,139.78,140.2,4000.0,139.8,140.24,139.78,140.2,4000.0
2017-09-11 14:20:00,140.19,140.29,140.18,140.29,1000.0,140.19,140.29,140.18,140.29,1000.0
2017-09-11 14:30:00,140.45,140.45,140.42,140.42,400.0,140.45,140.45,140.42,140.42,400.0
2017-09-11 14:40:00,140.41,140.51,140.35,140.5,700.0,140.41,140.51,140.35,140.5,700.0
2017-09-11 14:50:00,140.5,140.5,140.17,140.21,1764.0,140.5,140.5,140.17,140.21,1764.0
2017-09-11 15:00:00,140.26,140.32,140.11,140.32,1750.0,140.26,140.32,140.11,140.32,1750.0
2017-09-11 15:10:00,140.44,140.5,140.23,140.4,2400.0,140.44,140.5,140.23,140.4,2400.0
2017-09-11 15:20:00,140.22,140.26,140.18,140.18,1900.0,140.22,140.26,140.18,140.18,1900.0
2017-09-11 15:30:00,140.22,140.28,140.15,140.24,3870.0,140.22,140.28,140.15,140.24,3870.0
2017-09-11 15:40:00,140.24,140.24,140.07,140.16,2626.0,140.24,140.24,140.07,140.16,2626.0
2017-09-11 15:50:00,140.16,140.21,140.08,140.15,13340.0,140.16,140.21,140.08,140.15,13340.0
2017-09-12 09:30:00,140.4,140.4,140.4,140.4,315.0,140.4,140.4,140.4,140.4,315.0
2017-09-12 09:40:00,140.69,141.06,140.51,140.87,3317.0,140.69,141.06,140.51,140.87,3317.0
2017-09-12 09:50:00,140.87,140.96,140.69,140.9,1500.0,140.87,140.96,140.69,140.9,1500.0
2017-09-12 10:00:00,140.63,141.1,140.61,140.82,1500.0,140.63,141.1,140.61,140.82,1500.0
2017-09-12 10:10:00,140.87,141.03,140.83,140.88,1400.0,140.87,141.03,140.83,140.88,1400.0
2017-09-12 10:20:00,141.1,141.31,141.07,141.1,1300.0,141.1,141.31,141.07,141.1,1300.0
2017-09-12 10:30:00,141.17,141.47,141.17,141.25,2332.0,141.17,141.47,141.17,141.25,2332.0
2017-09-12 10:40:00,141.25,141.25,141.08,141.08,500.0,141.25,141.25,141.08,141.08,500.0
2017-09-12 10:50:00,141.08,141.09,140.87,141.02,601.0,141.08,141.09,140.87,141.02,601.0
2017-09-12 11:00:00,141.02,141.15,140.87,141.13,1727.0,141.02,141.15,140.87,141.13,1727.0
2017-09-12 11:10:00,141.16,141.82,141.16,141.57,1600.0,141.16,141.82,141.16,141.57,1600.0
2017-09-12 11:20:00,141.13,141.37,141.13,141.34,1594.0,141.13,141.37,141.13,141.34,1594.0
2017-09-12 11:30:00,141.34,141.65,141.34,141.62,707.0,141.34,141.65,141.34,141.62,707.0
2017-09-12 11:40:00,141.63,141.63,141.13,141.18,722.0,141.63,141.63,141.13,141.18,722.0
2017-09-12 11:50:00,141.49,141.49,141.11,141.11,1310.0,141.49,141.49,141.11,141.11,1310.0
2017-09-12 12:00:00,141.46,141.55,141.31,141.52,700.0,141.46,141.55,141.31,141.52,700.0
2017-09-12 12:10:00,141.39,141.55,141.39,141.55,800.0,141.39,141.55,141.39,141.55,800.0
2017-09-12 12:20:00,141.44,141.57,141.44,141.57,1205.0,141.44,141.57,141.44,141.57,1205.0
2017-09-12 12:30:00,141.62,141.62,141.59,141.59,400.0,141.62,141.62,141.59,141.59,400.0
2017-09-12 12:40:00,141.59,141.63,141.42,141.46,2697.0,141.59,141.63,141.42,141.46,2697.0
2017-09-12 12:50:00,141.6,141.64,141.45,141.46,500.0,141.6,141.64,141.45,141.46,500.0
2017-09-12 13:00:00,141.49,141.86,141.49,141.86,400.0,141.49,141.86,141.49,141.86,400.0
2017-09-12 13:10:00,141.86,141.9,141.74,141.81,703.0,141.86,141.9,141.74,141.81,703.0
2017-09-12 13:20:00,141.76,141.82,141.53,141.53,1601.0,141.76,141.82,141.53,141.53,1601.0
2017-09-12 13:30:00,141.7,141.7,141.64,141.64,200.0,141.7,141.7,141.64,141.64,200.0
2017-09-12 13:40:00,141.77,141.8,141.62,141.73,1200.0,141.77,141.8,141.62,141.73,1200.0
2017-09-12 13:50:00,141.73,141.76,141.49,141.62,1100.0,141.73,141.76,141.49,141.62,1100.0
2017-09-12 14:00:00,141.72,141.82,141.63,141.77,419.0,141.72,141.82,141.63,141.77,419.0
2017-09-12 14:10:00,141.86,141.86,141.73,141.84,1223.0,141.86,141.86,141.73,141.84,1223.0
2017-09-12 14:20:00,141.69,141.72,141.54,141.6,1768.0,141.69,141.72,141.54,141.6,1768.0
2017-09-12 14:30:00,141.6,141.63,141.04,141.06,2390.0,141.6,141.63,141.04,141.06,2390.0
2017-09-12 14:40:00,141.2,141.22,141.13,141.22,700.0,141.2,141.22,141.13,141.22,700.0
2017-09-12 14:50:00,141.43,141.57,141.39,141.39,1384.0,141.43,141.57,141.39,141.39,1384.0
2017-09-12 15:00:00,141.4,141.4,141.02,141.02,2700.0,141.4,141.4,141.02,141.02,2700.0
2017-09-12 15:10:00,141.13,141.45,141.12,141.33,1815.0,141.13,141.45,141.12,141.33,1815.0
2017-09-12 15:20:00,141.24,141.52,141.23,141.52,2439.0,141.24,141.52,141.23,141.52,2439.0
2017-09-12 15:30:00,141.52,141.75,141.52,141.75,2867.0,141.52,141.75,141.52,141.75,2867.0
2017-09-12 15:40:00,141.74,141.98,141.71,141.84,3536.0,141.74,141.98,141.71,141.84,3536.0
2017-09-12 15:50:00,141.86,142.1,141.84,142.08,12872.0,141.86,142.1,141.84,142.08,12872.0
2017-09-13 09:30:00,141.89,141.89,141.74,141.81,1187.0,141.89,141.89,141.74,141.81,1187.0
2017-09-13 09:40:00,141.36,141.78,141.36,141.71,920.0,141.36,141.78,141.36,141.71,920.0
2017-09-13 09:50:00,141.71,142.24,141.53,142.13,2600.0,141.71,142.24,141.53,142.13,2600.0
2017-09-13 10:00:00,142.13,142.13,141.62,141.63,1457.0,142.13,142.13,141.62,141.63,1457.0
2017-09-13 10:10:00,141.62,141.62,141.36,141.49,1708.0,141.62,141.62,141.36,141.49,1708.0
2017-09-13 10:20:00,141.75,141.75,141.57,141.57,932.0,141.75,141.75,141.57,141.57,932.0
2017-09-13 10:30:00,141.64,141.8,141.51,141.71,2509.0,141.64,141.8,141.51,141.71,2509.0
2017-09-13 10:40:00,141.85,142.0,141.85,141.98,2200.0,141.85,142.0,141.85,141.98,2200.0
2017-09-13 10:50:00,142.01,142.18,142.01,142.09,870.0,142.01,142.18,142.01,142.09,870.0
2017-09-13 11:00:00,141.92,142.07,141.4,141.4,1484.0,141.92,142.07,141.4,141.4,1484.0
2017-09-13 11:10:00,141.46,141.77,141.46,141.77,2228.0,141.46,141.77,141.46,141.77,2228.0
2017-09-13 11:20:00,141.77,141.94,141.6,141.73,3574.0,141.77,141.94,141.6,141.73,3574.0
2017-09-13 11:30:00,141.69,141.87,141.69,141.72,1300.0,141.69,141.87,141.69,141.72,1300.0
2017-09-13 11:40:00,141.42,141.5,141.4,141.4,610.0,141.42,141.5,141.4,141.4,610.0
2017-09-13 11:50:00,141.41,141.66,141.38,141.62,3888.0,141.41,141.66,141.38,141.62,3888.0
2017-09-13 12:00:00,141.33,141.53,141.24,141.53,2578.0,141.33,141.53,141.24,141.53,2578.0
2017-09-13 12:10:00,141.53,141.67,141.51,141.67,700.0,141.53,141.67,141.51,141.67,700.0
2017-09-13 12:20:00,141.76,141.77,141.34,141.34,1100.0,141.76,141.77,141.34,141.34,1100.0
2017-09-13 12:30:00,141.31,141.33,141.31,141.33,200.0,141.31,141.33,141.31,141.33,200.0
2017-09-13 12:40:00,141.32,141.67,141.3,141.56,2500.0,141.32,141.67,141.3,141.56,2500.0
2017-09-13 12:50:00,141.65,141.65,141.42,141.42,900.0,141.65,141.65,141.42,141.42,900.0
2017-09-13 13:00:00,141.42,141.55,141.39,141.45,1900.0,141.42,141.55,141.39,141.45,1900.0
2017-09-13 13:10:00,141.29,141.3,141.18,141.28,1100.0,141.29,141.3,141.18,141.28,1100.0
2017-09-13 13:20:00,141.22,141.22,141.02,141.08,450.0,141.22,141.22,141.02,141.08,450.0
2017-09-13 13:30:00,141.09,141.09,140.9,140.9,900.0,141.09,141.09,140.9,140.9,900.0
2017-09-13 13:40:00,140.81,140.98,140.79,140.89,7357.0,140.81,140.98,140.79,140.89,7357.0
2017-09-13 13:50:00,140.87,140.87,140.54,140.54,2652.0,140.87,140.87,140.54,140.54,2652.0
2017-09-13 14:00:00,140.53,141.11,140.48,140.69,4600.0,140.53,141.11,140.48,140.69,4600.0
2017-09-13 14:10:00,140.5,140.65,140.5,140.65,762.0,140.5,140.65,140.5,140.65,762.0
2017-09-13 14:20:00,140.57,140.85,140.46,140.64,5522.0,140.57,140.85,140.46,140.64,5522.0
2017-09-13 14:30:00,140.63,140.95,140.63,140.95,1100.0,140.63,140.95,140.63,140.95,1100.0
2017-09-13 14:40:00,140.8,140.86,140.75,140.84,1100.0,140.8,140.86,140.75,140.84,1100.0
2017-09-13 14:50:00,140.82,141.04,140.74,140.91,2808.0,140.82,141.04,140.74,140.91,2808.0
2017-09-13 15:00:00,140.89,140.89,140.66,140.82,2100.0,140.89,140.89,140.66,140.82,2100.0
2017-09-13 15:10:00,140.78,140.87,140.72,140.82,2281.0,140.78,140.87,140.72,140.82,2281.0
2017-09-13 15:20:00,140.8,140.8,140.3,140.3,2300.0,140.8,140.8,140.3,140.3,2300.0
2017-09-13 15:30:00,140.32,140.42,139.91,139.97,7658.0,140.32,140.42,139.91,139.97,7658.0
2017-09-13 15:40:00,139.91,139.98,139.48,139.58,6801.0,139.91,139.98,139.48,139.58,6801.0
2017-09-13 15:50:00,139.64,139.76,139.51,139.67,20687.0,139.64,139.76,139.51,139.67,20687.0
2017-09-14 09:30:00,139.4,139.58,137.75,137.75,5327.0,139.4,139.58,137.75,137.75,5327.0
2017-09-14 09:40:00,137.67,138.45,137.65,138.45,4018.0,137.67,138.45,137.65,138.45,4018.0
2017-09-14 09:50:00,138.45,138.62,138.02,138.29,27072.0,138.45,138.62,138.02,138.29,27072.0
2017-09-14 10:00:00,138.35,138.71,137.66,138.03,11555.0,138.35,138.71,137.66,138.03,11555.0
2017-09-14 10:10:00,138.03,138.38,138.02,138.28,5117.0,138.03,138.38,138.02,138.28,5117.0
2017-09-14 10:20:00,138.15,138.19,137.85,137.85,4502.0,138.15,138.19,137.85,137.85,4502.0
2017-09-14 10:30:00,137.96,138.17,137.68,137.99,6000.0,137.96,138.17,137.68,137.99,6000.0
2017-09-14 10:40:00,138.08,138.08,137.1,137.16,7243.0,138.08,138.08,137.1,137.16,7243.0
2017-09-14 10:50:00,137.31,137.31,136.67,136.67,16241.0,137.31,137.31,136.67,136.67,16241.0
2017-09-14 11:00:00,136.86,136.87,136.42,136.56,3700.0,136.86,136.87,136.42,136.56,3700.0
2017-09-14 11:10:00,136.67,136.67,136.51,136.52,1109.0,136.67,136.67,136.51,136.52,1109.0
2017-09-14 11:20:00,136.52,136.52,136.14,136.31,2551.0,136.52,136.52,136.14,136.31,2551.0
2017-09-14 11:30:00,136.34,136.36,136.0,136.01,2200.0,136.34,136.36,136.0,136.01,2200.0
2017-09-14 11:40:00,136.05,136.23,135.78,136.06,2600.0,136.05,136.23,135.78,136.06,2600.0
2017-09-14 11:50:00,136.0,136.33,135.69,135.99,3665.0,136.0,136.33,135.69,135.99,3665.0
2017-09-14 12:00:00,135.87,135.97,135.87,135.96,400.0,135.87,135.97,135.87,135.96,400.0
2017-09-14 12:10:00,135.91,136.01,135.8,135.8,1900.0,135.91,136.01,135.8,135.8,1900.0
2017-09-14 12:20:00,135.93,135.93,134.69,135.26,9169.0,135.93,135.93,134.69,135.26,9169.0
2017-09-14 12:30:00,135.27,135.27,134.87,134.97,5200.0,135.27,135.27,134.87,134.97,5200.0
2017-09-14 12:40:00,134.85,135.16,134.72,135.0,4519.0,134.85,135.16,134.72,135.0,4519.0
2017-09-14 12:50:00,135.0,135.14,134.9,135.06,1600.0,135.0,135.14,134.9,135.06,1600.0
2017-09-14 13:00:00,135.06,135.35,135.04,135.04,13200.0,135.06,135.35,135.04,135.04,13200.0
2017-09-14 13:10:00,135.14,135.39,135.05,135.27,3000.0,135.14,135.39,135.05,135.27,3000.0
2017-09-14 13:20:00,135.4,135.47,134.83,134.83,2610.0,135.4,135.47,134.83,134.83,2610.0
2017-09-14 13:30:00,134.84,135.05,134.78,134.84,1100.0,134.84,135.05,134.78,134.84,1100.0
2017-09-14 13:40:00,134.84,135.07,134.84,135.01,1400.0,134.84,135.07,134.84,135.01,1400.0
2017-09-14 13:50:00,135.01,135.01,134.76,134.86,1812.0,135.01,135.01,134.76,134.86,1812.0
2017-09-14 14:00:00,134.86,135.22,134.85,135.11,5393.0,134.86,135.22,134.85,135.11,5393.0
2017-09-14 14:10:00,135.2,135.38,134.85,135.0,5397.0,135.2,135.38,134.85,135.0,5397.0
2017-09-14 14:20:00,134.88,134.97,134.72,134.83,1700.0,134.88,134.97,134.72,134.83,1700.0
2017-09-14 14:30:00,134.92,134.92,134.74,134.81,3348.0,134.92,134.92,134.74,134.81,3348.0
2017-09-14 14:40:00,134.87,135.27,134.87,135.14,7528.0,134.87,135.27,134.87,135.14,7528.0
2017-09-14 14:50:00,135.05,135.21,134.92,134.92,4241.0,135.05,135.21,134.92,134.92,4241.0
2017-09-14 15:00:00,134.91,134.98,134.71,134.87,4500.0,134.91,134.98,134.71,134.87,4500.0
2017-09-14 15:10:00,134.9,135.04,134.9,134.97,7011.0,134.9,135.04,134.9,134.97,7011.0
2017-09-14 15:20:00,135.02,135.02,134.74,134.85,6000.0,135.02,135.02,134.74,134.85,6000.0
2017-09-14 15:30:00,134.86,134.88,134.49,134.72,13344.0,134.86,134.88,134.49,134.72,13344.0
2017-09-14 15:40:00,134.65,134.89,134.6,134.68,14040.0,134.65,134.89,134.6,134.68,14040.0
2017-09-14 15:50:00,134.6,134.7,134.08,134.37,39900.0,134.6,134.7,134.08,134.37,39900.0
2017-09-15 09:30:00,134.5,134.57,133.66,134.57,63802.0,134.5,134.57,133.66,134.57,63802.0
2017-09-15 09:40:00,134.31,134.31,134.2,134.28,1101.0,134.31,134.31,134.2,134.28,1101.0
2017-09-15 09:50:00,134.36,134.7,133.63,133.63,4887.0,134.36,134.7,133.63,133.63,4887.0
2017-09-15 10:00:00,133.54,134.0,133.54,133.89,3101.0,133.54,134.0,133.54,133.89,3101.0
2017-09-15 10:10:00,133.78,133.86,133.56,133.56,1559.0,133.78,133.86,133.56,133.56,1559.0
2017-09-15 10:20:00,133.56,133.56,133.39,133.4,1200.0,133.56,133.56,133.39,133.4,1200.0
2017-09-15 10:30:00,133.3,133.33,133.14,133.14,1100.0,133.3,133.33,133.14,133.14,1100.0
2017-09-15 10:40:00,133.25,133.69,133.21,133.45,17933.0,133.25,133.69,133.21,133.45,17933.0
2017-09-15 10:50:00,133.48,134.08,133.48,134.07,8450.0,133.48,134.08,133.48,134.07,8450.0
2017-09-15 11:00:00,133.89,134.0,133.61,133.74,7187.0,133.89,134.0,133.61,133.74,7187.0
2017-09-15 11:10:00,133.73,133.86,133.52,133.59,5896.0,133.73,133.86,133.52,133.59,5896.0
2017-09-15 11:20:00,133.47,133.47,133.24,133.37,1698.0,133.47,133.47,133.24,133.37,1698.0
2017-09-15 11:30:00,133.37,133.47,132.87,133.23,6706.0,133.37,133.47,132.87,133.23,6706.0
2017-09-15 11:40:00,133.39,133.43,133.1,133.23,1700.0,133.39,133.43,133.1,133.23,1700.0
2017-09-15 11:50:00,133.1,133.29,132.85,133.06,10235.0,133.1,133.29,132.85,133.06,10235.0
2017-09-15 12:00:00,133.05,133.13,132.94,132.94,27566.0,133.05,133.13,132.94,132.94,27566.0
2017-09-15 12:10:00,133.01,133.28,133.01,133.02,10421.0,133.01,133.28,133.01,133.02,10421.0
2017-09-15 12:20:00,133.0,133.33,132.97,133.08,3844.0,133.0,133.33,132.97,133.08,3844.0
2017-09-15 12:30:00,133.03,133.08,132.82,132.82,12500.0,133.03,133.08,132.82,132.82,12500.0
2017-09-15 12:40:00,132.82,133.04,132.82,132.9,95564.0,132.82,133.04,132.82,132.9,95564.0
2017-09-15 12:50:00,132.9,132.98,132.45,132.61,19340.0,132.9,132.98,132.45,132.61,19340.0
2017-09-15 13:00:00,132.66,132.66,132.0,132.33,22259.0,132.66,132.66,132.0,132.33,22259.0
2017-09-15 13:10:00,132.42,132.54,132.17,132.33,12265.0,132.42,132.54,132.17,132.33,12265.0
2017-09-15 13:20:00,132.32,132.37,132.15,132.28,17333.0,132.32,132.37,132.15,132.28,17333.0
2017-09-15 13:30:00,132.3,132.68,132.2,132.53,18863.0,132.3,132.68,132.2,132.53,18863.0
2017-09-15 13:40:00,132.78,133.07,132.76,133.07,2300.0,132.78,133.07,132.76,133.07,2300.0
2017-09-15 13:50:00,133.21,133.22,132.87,132.89,6428.0,133.21,133.22,132.87,132.89,6428.0
2017-09-15 14:00:00,132.77,132.95,132.51,132.51,20482.0,132.77,132.95,132.51,132.51,20482.0
2017-09-15 14:10:00,132.51,132.67,132.3,132.5,8268.0,132.51,132.67,132.3,132.5,8268.0
2017-09-15 14:20:00,132.56,132.6,132.23,132.35,21648.0,132.56,132.6,132.23,132.35,21648.0
2017-09-15 14:30:00,132.41,132.5,132.14,132.15,7826.0,132.41,132.5,132.14,132.15,7826.0
2017-09-15 14:40:00,132.2,132.33,132.05,132.27,10416.0,132.2,132.33,132.05,132.27,10416.0
2017-09-15 14:50:00,132.25,132.46,132.21,132.27,11912.0,132.25,132.46,132.21,132.27,11912.0
2017-09-15 15:00:00,132.27,132.31,132.18,132.25,6782.0,132.27,132.31,132.18,132.25,6782.0
2017-09-15 15:10:00,132.21,132.31,132.17,132.17,5680.0,132.21,132.31,132.17,132.17,5680.0
2017-09-15 15:20:00,132.27,132.35,132.16,132.28,7370.0,132.27,132.35,132.16,132.28,7370.0
2017-09-15 15:30:00,132.28,132.72,132.28,132.43,15990.0,132.28,132.72,132.28,132.43,15990.0
2017-09-15 15:40:00,132.51,132.51,132.17,132.3,14865.0,132.51,132.51,132.17,132.3,14865.0
2017-09-15 15:50:00,132.27,132.28,131.65,131.74,56742.0,132.27,132.28,131.65,131.74,56742.0
2017-09-18 09:30:00,131.52,132.0,131.52,131.79,8239.0,131.52,132.0,131.52,131.79,8239.0
2017-09-18 09:40:00,131.82,132.0,131.71,132.0,13929.0,131.82,132.0,131.71,132.0,13929.0
2017-09-18 09:50:00,131.9,132.0,131.66,131.95,4000.0,131.9,132.0,131.66,131.95,4000.0
2017-09-18 10:00:00,131.99,132.4,131.89,132.35,13040.0,131.99,132.4,131.89,132.35,13040.0
2017-09-18 10:10:00,132.34,133.35,132.34,132.79,9700.0,132.34,133.35,132.34,132.79,9700.0
2017-09-18 10:20:00,132.84,132.85,132.7,132.74,5250.0,132.84,132.85,132.7,132.74,5250.0
2017-09-18 10:30:00,132.85,132.99,132.78,132.99,2571.0,132.85,132.99,132.78,132.99,2571.0
2017-09-18 10:40:00,133.21,133.39,133.15,133.38,2700.0,133.21,133.39,133.15,133.38,2700.0
2017-09-18 10:50:00,133.39,133.66,133.36,133.36,1725.0,133.39,133.66,133.36,133.36,1725.0
2017-09-18 11:00:00,133.5,133.84,133.5,133.55,2201.0,133.5,133.84,133.5,133.55,2201.0
2017-09-18 11:10:00,133.44,133.83,133.44,133.73,1800.0,133.44,133.83,133.44,133.73,1800.0
2017-09-18 11:20:00,133.97,134.05,133.83,134.05,2761.0,133.97,134.05,133.83,134.05,2761.0
2017-09-18 11:30:00,134.0,134.14,133.89,134.14,2086.0,134.0,134.14,133.89,134.14,2086.0
2017-09-18 11:40:00,134.36,134.38,134.16,134.33,2400.0,134.36,134.38,134.16,134.33,2400.0
2017-09-18 11:50:00,134.43,134.68,134.39,134.39,1100.0,134.43,134.68,134.39,134.39,1100.0
2017-09-18 12:00:00,134.63,134.72,134.45,134.72,1444.0,134.63,134.72,134.45,134.72,1444.0
2017-09-18 12:10:00,134.75,134.82,134.58,134.59,2615.0,134.75,134.82,134.58,134.59,2615.0
2017-09-18 12:20:00,134.67,134.83,134.59,134.7,6600.0,134.67,134.83,134.59,134.7,6600.0
2017-09-18 12:30:00,134.68,134.73,134.59,134.72,2500.0,134.68,134.73,134.59,134.72,2500.0
2017-09-18 12:40:00,134.71,134.71,134.52,134.7,736.0,134.71,134.71,134.52,134.7,736.0
2017-09-18 12:50:00,134.54,134.93,134.54,134.78,1765.0,134.54,134.93,134.54,134.78,1765.0
2017-09-18 13:00:00,134.74,134.74,134.43,134.69,8728.0,134.74,134.74,134.43,134.69,8728.0
2017-09-18 13:10:00,134.67,134.67,134.59,134.59,900.0,134.67,134.67,134.59,134.59,900.0
2017-09-18 13:20:00,134.65,134.76,134.63,134.63,700.0,134.65,134.76,134.63,134.63,700.0
2017-09-18 13:30:00,134.55,134.76,134.55,134.66,700.0,134.55,134.76,134.55,134.66,700.0
2017-09-18 13:40:00,134.82,135.0,134.74,134.96,2897.0,134.82,135.0,134.74,134.96,2897.0
2017-09-18 13:50:00,134.86,135.0,134.83,134.98,1343.0,134.86,135.0,134.83,134.98,1343.0
2017-09-18 14:00:00,134.87,134.9,134.77,134.89,2075.0,134.87,134.9,134.77,134.89,2075.0
2017-09-18 14:10:00,134.89,134.89,134.47,134.47,3569.0,134.89,134.89,134.47,134.47,3569.0
2017-09-18 14:20:00,134.49,134.84,134.49,134.77,5025.0,134.49,134.84,134.49,134.77,5025.0
2017-09-18 14:30:00,134.72,134.83,134.64,134.64,2875.0,134.72,134.83,134.64,134.64,2875.0
2017-09-18 14:40:00,134.63,134.76,134.5,134.66,10105.0,134.63,134.76,134.5,134.66,10105.0
2017-09-18 14:50:00,134.64,134.98,134.53,134.91,5795.0,134.64,134.98,134.53,134.91,5795.0
2017-09-18 15:00:00,134.82,135.05,134.81,135.02,3877.0,134.82,135.05,134.81,135.02,3877.0
2017-09-18 15:10:00,135.06,135.35,135.04,135.35,3600.0,135.06,135.35,135.04,135.35,3600.0
2017-09-18 15:20:00,135.35,135.5,135.23,135.23,8329.0,135.35,135.5,135.23,135.23,8329.0
2017-09-18 15:30:00,135.2,135.32,135.04,135.29,6015.0,135.2,135.32,135.04,135.29,6015.0
2017-09-18 15:40:00,135.27,135.27,135.1,135.1,4159.0,135.27,135.27,135.1,135.1,4159.0
2017-09-18 15:50:00,135.04,135.2,134.94,135.05,15220.0,135.04,135.2,134.94,135.05,15220.0
2017-09-19 09:30:00,135.43,135.99,134.76,135.99,3068.0,135.43,135.99,134.76,135.99,3068.0
2017-09-19 09:40:00,135.73,136.05,135.56,136.05,1840.0,135.73,136.05,135.56,136.05,1840.0
2017-09-19 09:50:00,136.01,136.22,135.94,136.12,2100.0,136.01,136.22,135.94,136.12,2100.0
2017-09-19 10:00:00,136.16,136.16,135.7,135.7,7400.0,136.16,136.16,135.7,135.7,7400.0
2017-09-19 10:10:00,135.56,136.27,135.38,136.27,2600.0,135.56,136.27,135.38,136.27,2600.0
2017-09-19 10:20:00,136.09,136.41,136.09,136.33,3600.0,136.09,136.41,136.09,136.33,3600.0
2017-09-19 10:30:00,136.4,136.96,136.24,136.96,4138.0,136.4,136.96,136.24,136.96,4138.0
2017-09-19 10:40:00,136.94,137.07,136.75,136.75,3399.0,136.94,137.07,136.75,136.75,3399.0
2017-09-19 10:50:00,136.57,136.8,136.27,136.8,3948.0,136.57,136.8,136.27,136.8,3948.0
2017-09-19 11:00:00,136.78,136.9,136.58,136.9,1378.0,136.78,136.9,136.58,136.9,1378.0
2017-09-19 11:10:00,136.78,136.87,136.54,136.75,3000.0,136.78,136.87,136.54,136.75,3000.0
2017-09-19 11:20:00,136.61,136.72,136.45,136.7,1700.0,136.61,136.72,136.45,136.7,1700.0
2017-09-19 11:30:00,136.7,136.95,136.6,136.67,1900.0,136.7,136.95,136.6,136.67,1900.0
2017-09-19 11:40:00,136.61,136.61,136.38,136.5,1800.0,136.61,136.61,136.38,136.5,1800.0
2017-09-19 11:50:00,136.58,137.06,136.57,136.82,10728.0,136.58,137.06,136.57,136.82,10728.0
2017-09-19 12:00:00,136.91,137.42,136.8,137.41,2700.0,136.91,137.42,136.8,137.41,2700.0
2017-09-19 12:10:00,137.41,137.41,136.99,136.99,6100.0,137.41,137.41,136.99,136.99,6100.0
2017-09-19 12:20:00,137.13,137.26,137.08,137.26,2100.0,137.13,137.26,137.08,137.26,2100.0
2017-09-19 12:30:00,137.16,137.24,137.07,137.23,800.0,137.16,137.24,137.07,137.23,800.0
2017-09-19 12:40:00,137.16,137.3,137.13,137.25,3825.0,137.16,137.3,137.13,137.25,3825.0
2017-09-19 12:50:00,137.12,137.25,136.99,137.21,2800.0,137.12,137.25,136.99,137.21,2800.0
2017-09-19 13:00:00,137.11,137.2,136.99,137.16,5175.0,137.11,137.2,136.99,137.16,5175.0
2017-09-19 13:10:00,137.14,137.22,137.0,137.08,7690.0,137.14,137.22,137.0,137.08,7690.0
2017-09-19 13:20:00,137.08,137.1,136.99,137.05,7700.0,137.08,137.1,136.99,137.05,7700.0
2017-09-19 13:30:00,137.0,137.05,136.81,136.88,3700.0,137.0,137.05,136.81,136.88,3700.0
2017-09-19 13:40:00,136.9,137.33,136.9,137.32,4066.0,136.9,137.33,136.9,137.32,4066.0
2017-09-19 13:50:00,137.22,137.36,137.1,137.3,2333.0,137.22,137.36,137.1,137.3,2333.0
2017-09-19 14:00:00,137.31,137.41,137.12,137.32,13949.0,137.31,137.41,137.12,137.32,13949.0
2017-09-19 14:10:00,137.29,137.37,137.15,137.35,18744.0,137.29,137.37,137.15,137.35,18744.0
2017-09-19 14:20:00,137.33,137.45,137.19,137.36,14148.0,137.33,137.45,137.19,137.36,14148.0
2017-09-19 14:30:00,137.24,137.32,137.09,137.22,3606.0,137.24,137.32,137.09,137.22,3606.0
2017-09-19 14:40:00,137.22,137.42,137.21,137.35,1200.0,137.22,137.42,137.21,137.35,1200.0
2017-09-19 14:50:00,137.34,137.36,136.92,136.99,3517.0,137.34,137.36,136.92,136.99,3517.0
2017-09-19 15:00:00,137.0,137.2,136.98,137.2,2119.0,137.0,137.2,136.98,137.2,2119.0
2017-09-19 15:10:00,137.18,137.18,136.6,136.83,5005.0,137.18,137.18,136.6,136.83,5005.0
2017-09-19 15:20:00,136.81,136.91,136.25,136.36,20710.0,136.81,136.91,136.25,136.36,20710.0
2017-09-19 15:30:00,136.36,136.57,136.18,136.56,4702.0,136.36,136.57,136.18,136.56,4702.0
2017-09-19 15:40:00,136.56,136.57,136.13,136.32,9800.0,136.56,136.57,136.13,136.32,9800.0
2017-09-19 15:50:00,136.45,136.49,136.22,136.25,28850.0,136.45,136.49,136.22,136.25,28850.0
2017-09-20 09:30:00,136.18,136.18,136.18,136.18,657.0,136.18,136.18,136.18,136.18,657.0
2017-09-20 09:40:00,136.44,136.45,136.05,136.16,3035.0,136.44,136.45,136.05,136.16,3035.0
2017-09-20 09:50:00,136.17,136.75,136.17,136.75,3200.0,136.17,136.75,136.17,136.75,3200.0
2017-09-20 10:00:00,136.71,136.83,136.69,136.73,1100.0,136.71,136.83,136.69,136.73,1100.0
2017-09-20 10:10:00,137.0,137.05,136.9,136.91,3472.0,137.0,137.05,136.9,136.91,3472.0
2017-09-20 10:20:00,136.9,137.01,136.71,136.98,1100.0,136.9,137.01,136.71,136.98,1100.0
2017-09-20 10:30:00,137.02,137.47,137.02,137.43,2650.0,137.02,137.47,137.02,137.43,2650.0
2017-09-20 10:40:00,137.3,137.3,137.08,137.26,1600.0,137.3,137.3,137.08,137.26,1600.0
2017-09-20 10:50:00,137.27,137.27,136.76,136.76,2646.0,137.27,137.27,136.76,136.76,2646.0
2017-09-20 11:00:00,136.73,136.73,136.46,136.6,2000.0,136.73,136.73,136.46,136.6,2000.0
2017-09-20 11:10:00,136.53,136.66,136.52,136.52,1400.0,136.53,136.66,136.52,136.52,1400.0
2017-09-20 11:20:00,136.62,136.95,136.62,136.86,3116.0,136.62,136.95,136.62,136.86,3116.0
2017-09-20 11:30:00,136.86,137.33,136.86,137.32,2500.0,136.86,137.33,136.86,137.32,2500.0
2017-09-20 11:40:00,137.2,137.22,136.9,137.05,1350.0,137.2,137.22,136.9,137.05,1350.0
2017-09-20 11:50:00,137.04,137.23,137.04,137.14,2200.0,137.04,137.23,137.04,137.14,2200.0
2017-09-20 12:00:00,137.23,137.35,137.23,137.3,1400.0,137.23,137.35,137.23,137.3,1400.0
2017-09-20 12:10:00,137.22,137.39,137.1,137.27,1793.0,137.22,137.39,137.1,137.27,1793.0
2017-09-20 12:20:00,137.41,137.58,137.39,137.4,1200.0,137.41,137.58,137.39,137.4,1200.0
2017-09-20 12:30:00,137.39,137.65,137.39,137.65,1400.0,137.39,137.65,137.39,137.65,1400.0
2017-09-20 12:40:00,137.65,137.65,137.64,137.64,600.0,137.65,137.65,137.64,137.64,600.0
2017-09-20 12:50:00,137.56,137.57,137.32,137.33,1637.0,137.56,137.57,137.32,137.33,1637.0
2017-09-20 13:00:00,137.5,137.55,137.41,137.48,2007.0,137.5,137.55,137.41,137.48,2007.0
2017-09-20 13:10:00,137.44,137.44,137.4,137.4,600.0,137.44,137.44,137.4,137.4,600.0
2017-09-20 13:20:00,137.33,137.5,137.33,137.5,1856.0,137.33,137.5,137.33,137.5,1856.0
2017-09-20 13:30:00,137.49,137.52,137.49,137.49,500.0,137.49,137.52,137.49,137.49,500.0
2017-09-20 13:40:00,137.55,137.55,137.34,137.34,1627.0,137.55,137.55,137.34,137.34,1627.0
2017-09-20 13:50:00,137.48,137.99,137.48,137.87,1200.0,137.48,137.99,137.48,137.87,1200.0
2017-09-20 14:00:00,137.87,137.95,137.67,137.76,2603.0,137.87,137.95,137.67,137.76,2603.0
2017-09-20 14:10:00,137.68,137.99,137.53,137.53,2660.0,137.68,137.99,137.53,137.53,2660.0
2017-09-20 14:20:00,137.52,137.52,137.12,137.27,2300.0,137.52,137.52,137.12,137.27,2300.0
2017-09-20 14:30:00,137.27,137.47,137.15,137.47,2100.0,137.27,137.47,137.15,137.47,2100.0
2017-09-20 14:40:00,137.5,137.6,137.32,137.6,2100.0,137.5,137.6,137.32,137.6,2100.0
2017-09-20 14:50:00,137.62,137.62,137.53,137.59,2049.0,137.62,137.62,137.53,137.59,2049.0
2017-09-20 15:00:00,137.6,137.63,137.41,137.63,2480.0,137.6,137.63,137.41,137.63,2480.0
2017-09-20 15:10:00,137.6,137.88,137.6,137.88,3312.0,137.6,137.88,137.6,137.88,3312.0
2017-09-20 15:20:00,137.87,137.88,137.5,137.51,1800.0,137.87,137.88,137.5,137.51,1800.0
2017-09-20 15:30:00,137.43,137.8,137.43,137.76,2213.0,137.43,137.8,137.43,137.76,2213.0
2017-09-20 15:40:00,137.63,137.64,137.2,137.5,3773.0,137.63,137.64,137.2,137.5,3773.0
2017-09-20 15:50:00,137.69,138.0,137.66,137.73,14453.0,137.69,138.0,137.66,137.73,14453.0
2017-09-21 09:30:00,137.5,137.82,136.71,137.64,4863.0,137.5,137.82,136.71,137.64,4863.0
2017-09-21 09:40:00,137.94,138.09,137.9,137.9,1700.0,137.94,138.09,137.9,137.9,1700.0
2017-09-21 09:50:00,137.85,137.85,137.54,137.54,1365.0,137.85,137.85,137.54,137.54,1365.0
2017-09-21 10:00:00,137.55,137.55,137.25,137.25,2995.0,137.55,137.55,137.25,137.25,2995.0
2017-09-21 10:10:00,137.19,137.19,136.97,136.97,1200.0,137.19,137.19,136.97,136.97,1200.0
2017-09-21 10:20:00,137.01,137.01,136.66,136.75,2616.0,137.01,137.01,136.66,136.75,2616.0
2017-09-21 10:30:00,136.74,136.86,136.51,136.75,5100.0,136.74,136.86,136.51,136.75,5100.0
2017-09-21 10:40:00,136.78,136.78,136.37,136.4,1493.0,136.78,136.78,136.37,136.4,1493.0
2017-09-21 10:50:00,136.5,136.85,136.5,136.85,2457.0,136.5,136.85,136.5,136.85,2457.0
2017-09-21 11:00:00,136.99,137.13,136.84,137.13,2098.0,136.99,137.13,136.84,137.13,2098.0
2017-09-21 11:10:00,137.11,137.19,136.7,137.1,4183.0,137.11,137.19,136.7,137.1,4183.0
2017-09-21 11:20:00,137.21,137.34,136.87,137.14,1850.0,137.21,137.34,136.87,137.14,1850.0
2017-09-21 11:30:00,137.01,137.16,136.73,136.97,4298.0,137.01,137.16,136.73,136.97,4298.0
2017-09-21 11:40:00,137.13,137.13,137.03,137.06,1000.0,137.13,137.13,137.03,137.06,1000.0
2017-09-21 11:50:00,137.06,137.19,137.02,137.02,1300.0,137.06,137.19,137.02,137.02,1300.0
2017-09-21 12:00:00,137.02,137.22,136.97,137.15,2203.0,137.02,137.22,136.97,137.15,2203.0
2017-09-21 12:10:00,137.27,137.34,136.91,137.14,6242.0,137.27,137.34,136.91,137.14,6242.0
2017-09-21 12:20:00,137.09,137.16,137.04,137.06,7187.0,137.09,137.16,137.04,137.06,7187.0
2017-09-21 12:30:00,137.06,137.12,136.96,137.05,3200.0,137.06,137.12,136.96,137.05,3200.0
2017-09-21 12:40:00,137.03,137.08,136.91,137.03,3153.0,137.03,137.08,136.91,137.03,3153.0
2017-09-21 12:50:00,137.03,137.18,137.0,137.18,1300.0,137.03,137.18,137.0,137.18,1300.0
2017-09-21 13:00:00,137.21,137.35,137.03,137.35,1600.0,137.21,137.35,137.03,137.35,1600.0
2017-09-21 13:10:00,137.26,137.41,137.26,137.37,600.0,137.26,137.41,137.26,137.37,600.0
2017-09-21 13:20:00,137.47,137.47,137.43,137.43,800.0,137.47,137.47,137.43,137.43,800.0
2017-09-21 13:30:00,137.43,137.58,137.43,137.5,1389.0,137.43,137.58,137.43,137.5,1389.0
2017-09-21 13:40:00,137.62,137.9,137.62,137.66,2353.0,137.62,137.9,137.62,137.66,2353.0
2017-09-21 13:50:00,137.65,137.65,137.61,137.62,405.0,137.65,137.65,137.61,137.62,405.0
2017-09-21 14:00:00,137.7,137.89,137.69,137.88,2400.0,137.7,137.89,137.69,137.88,2400.0
2017-09-21 14:10:00,137.83,137.89,137.83,137.87,400.0,137.83,137.89,137.83,137.87,400.0
2017-09-21 14:20:00,137.86,138.02,137.86,138.02,1200.0,137.86,138.02,137.86,138.02,1200.0
2017-09-21 14:30:00,138.02,138.25,137.93,138.18,2216.0,138.02,138.25,137.93,138.18,2216.0
2017-09-21 14:40:00,138.12,138.12,138.0,138.0,300.0,138.12,138.12,138.0,138.0,300.0
2017-09-21 14:50:00,138.06,138.27,138.06,138.19,2600.0,138.06,138.27,138.06,138.19,2600.0
2017-09-21 15:00:00,138.25,138.25,137.75,137.88,6663.0,138.25,138.25,137.75,137.88,6663.0
2017-09-21 15:10:00,137.89,137.89,137.48,137.62,2970.0,137.89,137.89,137.48,137.62,2970.0
2017-09-21 15:20:00,137.59,137.81,137.58,137.71,7499.0,137.59,137.81,137.58,137.71,7499.0
2017-09-21 15:30:00,137.69,137.74,137.57,137.57,4526.0,137.69,137.74,137.57,137.57,4526.0
2017-09-21 15:40:00,137.58,137.86,137.51,137.86,5555.0,137.58,137.86,137.51,137.86,5555.0
2017-09-21 15:50:00,137.81,137.83,137.56,137.7,12805.0,137.81,137.83,137.56,137.7,12805.0
2017-09-22 09:30:00,137.59,138.56,137.59,138.49,1832.0,137.59,138.56,137.59,138.49,1832.0
2017-09-22 09:40:00,138.68,139.18,138.63,138.81,1650.0,138.68,139.18,138.63,138.81,1650.0
2017-09-22 09:50:00,138.81,139.02,138.69,138.74,1900.0,138.81,139.02,138.69,138.74,1900.0
2017-09-22 10:00:00,138.77,139.38,138.77,139.04,4800.0,138.77,139.38,138.77,139.04,4800.0
2017-09-22 10:10:00,139.28,139.28,139.05,139.06,1234.0,139.28,139.28,139.05,139.06,1234.0
2017-09-22 10:20:00,139.05,139.38,138.91,139.19,2700.0,139.05,139.38,138.91,139.19,2700.0
2017-09-22 10:30:00,139.19,139.45,139.01,139.25,2400.0,139.19,139.45,139.01,139.25,2400.0
2017-09-22 10:40:00,139.34,139.57,139.22,139.37,2400.0,139.34,139.57,139.22,139.37,2400.0
2017-09-22 10:50:00,139.37,139.69,139.33,139.37,1757.0,139.37,139.69,139.33,139.37,1757.0
2017-09-22 11:00:00,139.51,139.95,139.51,139.95,2500.0,139.51,139.95,139.51,139.95,2500.0
2017-09-22 11:10:00,139.93,139.93,139.65,139.72,1200.0,139.93,139.93,139.65,139.72,1200.0
2017-09-22 11:20:00,139.9,139.99,139.74,139.77,2000.0,139.9,139.99,139.74,139.77,2000.0
2017-09-22 11:30:00,139.68,139.69,139.43,139.65,2550.0,139.68,139.69,139.43,139.65,2550.0
2017-09-22 11:40:00,139.64,139.64,139.21,139.32,1416.0,139.64,139.64,139.21,139.32,1416.0
2017-09-22 11:50:00,139.3,139.56,139.14,139.56,2500.0,139.3,139.56,139.14,139.56,2500.0
2017-09-22 12:00:00,139.56,139.71,139.56,139.66,1450.0,139.56,139.71,139.56,139.66,1450.0
2017-09-22 12:10:00,139.78,139.78,139.57,139.59,500.0,139.78,139.78,139.57,139.59,500.0
2017-09-22 12:20:00,139.72,139.86,139.56,139.59,3488.0,139.72,139.86,139.56,139.59,3488.0
2017-09-22 12:30:00,139.59,139.79,139.51,139.77,5704.0,139.59,139.79,139.51,139.77,5704.0
2017-09-22 12:40:00,139.76,139.95,139.71,139.92,2038.0,139.76,139.95,139.71,139.92,2038.0
2017-09-22 12:50:00,139.97,140.24,139.93,140.06,5200.0,139.97,140.24,139.93,140.06,5200.0
2017-09-22 13:00:00,140.06,140.09,139.94,139.94,1510.0,140.06,140.09,139.94,139.94,1510.0
2017-09-22 13:10:00,139.77,139.85,139.74,139.74,1250.0,139.77,139.85,139.74,139.74,1250.0
2017-09-22 13:20:00,139.78,139.88,139.6,139.87,2900.0,139.78,139.88,139.6,139.87,2900.0
2017-09-22 13:30:00,139.86,140.03,139.77,139.95,4600.0,139.86,140.03,139.77,139.95,4600.0
2017-09-22 13:40:00,140.0,140.18,139.95,139.99,5135.0,140.0,140.18,139.95,139.99,5135.0
2017-09-22 13:50:00,139.99,140.0,139.71,139.8,2200.0,139.99,140.0,139.71,139.8,2200.0
2017-09-22 14:00:00,139.86,139.97,139.86,139.88,2200.0,139.86,139.97,139.86,139.88,2200.0
2017-09-22 14:10:00,139.88,140.05,139.81,140.03,1400.0,139.88,140.05,139.81,140.03,1400.0
2017-09-22 14:20:00,140.1,140.25,140.0,140.22,4006.0,140.1,140.25,140.0,140.22,4006.0
2017-09-22 14:30:00,140.18,140.22,139.97,140.11,2100.0,140.18,140.22,139.97,140.11,2100.0
2017-09-22 14:40:00,140.11,140.12,139.9,140.1,3000.0,140.11,140.12,139.9,140.1,3000.0
2017-09-22 14:50:00,140.1,140.15,139.92,140.0,2940.0,140.1,140.15,139.92,140.0,2940.0
2017-09-22 15:00:00,139.92,139.95,139.79,139.79,2600.0,139.92,139.95,139.79,139.79,2600.0
2017-09-22 15:10:00,139.79,140.03,139.74,139.96,3751.0,139.79,140.03,139.74,139.96,3751.0
2017-09-22 15:20:00,140.0,140.2,139.98,140.13,3605.0,140.0,140.2,139.98,140.13,3605.0
2017-09-22 15:30:00,140.15,140.2,140.0,140.06,2600.0,140.15,140.2,140.0,140.06,2600.0
2017-09-22 15:40:00,140.03,140.23,139.97,140.18,5129.0,140.03,140.23,139.97,140.18,5129.0
2017-09-22 15:50:00,140.21,140.44,140.1,140.1,15616.0,140.21,140.44,140.1,140.1,15616.0
2017-09-25 09:30:00,140.25,141.06,140.14,140.14,1734.0,140.25,141.06,140.14,140.14,1734.0
2017-09-25 09:40:00,140.44,140.44,139.43,139.43,1509.0,140.44,140.44,139.43,139.43,1509.0
2017-09-25 09:50:00,139.69,140.51,139.69,140.24,2913.0,139.69,140.51,139.69,140.24,2913.0
2017-09-25 10:00:00,139.86,139.93,139.25,139.8,2550.0,139.86,139.93,139.25,139.8,2550.0
2017-09-25 10:10:00,139.81,140.33,139.81,139.93,1700.0,139.81,140.33,139.81,139.93,1700.0
2017-09-25 10:20:00,140.43,140.72,140.39,140.53,3041.0,140.43,140.72,140.39,140.53,3041.0
2017-09-25 10:30:00,140.53,140.53,140.03,140.03,600.0,140.53,140.53,140.03,140.03,600.0
2017-09-25 10:40:00,140.03,140.25,139.93,140.03,2153.0,140.03,140.25,139.93,140.03,2153.0
2017-09-25 10:50:00,140.02,140.02,139.46,139.51,3056.0,140.02,140.02,139.46,139.51,3056.0
2017-09-25 11:00:00,139.48,139.48,139.17,139.3,900.0,139.48,139.48,139.17,139.3,900.0
2017-09-25 11:10:00,139.35,139.65,139.35,139.64,1508.0,139.35,139.65,139.35,139.64,1508.0
2017-09-25 11:20:00,139.8,139.86,139.54,139.86,1100.0,139.8,139.86,139.54,139.86,1100.0
2017-09-25 11:30:00,139.86,139.89,139.61,139.67,1000.0,139.86,139.89,139.61,139.67,1000.0
2017-09-25 11:40:00,139.81,139.81,139.44,139.63,600.0,139.81,139.81,139.44,139.63,600.0
2017-09-25 11:50:00,139.63,139.63,139.39,139.42,2300.0,139.63,139.63,139.39,139.42,2300.0
2017-09-25 12:00:00,139.31,139.32,139.12,139.25,1020.0,139.31,139.32,139.12,139.25,1020.0
2017-09-25 12:10:00,139.25,139.25,139.01,139.01,1099.0,139.25,139.25,139.01,139.01,1099.0
2017-09-25 12:20:00,139.01,139.32,138.97,139.3,2400.0,139.01,139.32,138.97,139.3,2400.0
2017-09-25 12:30:00,139.27,139.27,139.27,139.27,100.0,139.27,139.27,139.27,139.27,100.0
2017-09-25 12:40:00,139.35,139.39,139.26,139.27,1100.0,139.35,139.39,139.26,139.27,1100.0
2017-09-25 12:50:00,139.35,139.55,139.35,139.55,1300.0,139.35,139.55,139.35,139.55,1300.0
2017-09-25 13:00:00,139.54,139.66,139.43,139.6,1000.0,139.54,139.66,139.43,139.6,1000.0
2017-09-25 13:10:00,139.67,139.67,139.66,139.66,300.0,139.67,139.67,139.66,139.66,300.0
2017-09-25 13:20:00,139.66,139.81,139.44,139.81,621.0,139.66,139.81,139.44,139.81,621.0
2017-09-25 13:30:00,139.65,139.77,139.54,139.76,1100.0,139.65,139.77,139.54,139.76,1100.0
2017-09-25 13:40:00,139.76,139.76,139.7,139.7,600.0,139.76,139.76,139.7,139.7,600.0
2017-09-25 13:50:00,139.71,139.74,139.55,139.62,1200.0,139.71,139.74,139.55,139.62,1200.0
2017-09-25 14:00:00,139.73,139.86,139.7,139.86,1000.0,139.73,139.86,139.7,139.86,1000.0
2017-09-25 14:10:00,139.86,139.87,139.86,139.87,413.0,139.86,139.87,139.86,139.87,413.0
2017-09-25 14:20:00,140.0,140.07,139.9,139.95,1000.0,140.0,140.07,139.9,139.95,1000.0
2017-09-25 14:30:00,139.95,139.95,139.72,139.72,983.0,139.95,139.95,139.72,139.72,983.0
2017-09-25 14:40:00,139.8,139.88,139.66,139.86,1979.0,139.8,139.88,139.66,139.86,1979.0
2017-09-25 14:50:00,139.7,140.31,139.69,139.97,3565.0,139.7,140.31,139.69,139.97,3565.0
2017-09-25 15:00:00,140.05,140.14,139.87,140.14,1628.0,140.05,140.14,139.87,140.14,1628.0
2017-09-25 15:10:00,140.07,140.15,140.02,140.06,1000.0,140.07,140.15,140.02,140.06,1000.0
2017-09-25 15:20:00,140.06,140.18,139.98,140.02,3448.0,140.06,140.18,139.98,140.02,3448.0
2017-09-25 15:30:00,140.08,140.08,139.92,139.92,4863.0,140.08,140.08,139.92,139.92,4863.0
2017-09-25 15:40:00,139.87,139.98,139.73,139.96,3901.0,139.87,139.98,139.73,139.96,3901.0
2017-09-25 15:50:00,139.86,140.0,139.74,139.98,11159.0,139.86,140.0,139.74,139.98,11159.0
2017-09-26 09:30:00,140.49,140.92,140.24,140.24,2151.0,140.49,140.92,140.24,140.24,2151.0
2017-09-26 09:40:00,140.77,141.19,140.77,140.96,2950.0,140.77,141.19,140.77,140.96,2950.0
2017-09-26 09:50:00,140.94,141.11,140.66,141.09,2500.0,140.94,141.11,140.66,141.09,2500.0
2017-09-26 10:00:00,141.1,141.17,140.97,140.99,2599.0,141.1,141.17,140.97,140.99,2599.0
2017-09-26 10:10:00,140.93,140.93,140.89,140.89,500.0,140.93,140.93,140.89,140.89,500.0
2017-09-26 10:20:00,140.9,141.11,140.89,140.95,2370.0,140.9,141.11,140.89,140.95,2370.0
2017-09-26 10:30:00,140.95,140.95,140.76,140.76,894.0,140.95,140.95,140.76,140.76,894.0
2017-09-26 10:40:00,141.02,141.12,140.91,140.93,2000.0,141.02,141.12,140.91,140.93,2000.0
2017-09-26 10:50:00,140.93,140.93,140.69,140.69,600.0,140.93,140.93,140.69,140.69,600.0
2017-09-26 11:00:00,140.69,140.88,140.61,140.64,2100.0,140.69,140.88,140.61,140.64,2100.0
2017-09-26 11:10:00,140.75,140.79,140.58,140.74,1800.0,140.75,140.79,140.58,140.74,1800.0
2017-09-26 11:20:00,140.77,140.98,140.77,140.81,1917.0,140.77,140.98,140.77,140.81,1917.0
2017-09-26 11:30:00,140.8,140.99,140.8,140.99,1300.0,140.8,140.99,140.8,140.99,1300.0
2017-09-26 11:40:00,140.99,141.01,140.9,140.96,705.0,140.99,141.01,140.9,140.96,705.0
2017-09-26 11:50:00,140.92,140.92,140.75,140.86,1100.0,140.92,140.92,140.75,140.86,1100.0
2017-09-26 12:00:00,140.87,141.27,140.84,141.27,2100.0,140.87,141.27,140.84,141.27,2100.0
2017-09-26 12:10:00,141.22,141.22,141.06,141.06,700.0,141.22,141.22,141.06,141.06,700.0
2017-09-26 12:20:00,141.12,141.17,141.04,141.12,2500.0,141.12,141.17,141.04,141.12,2500.0
2017-09-26 12:30:00,141.12,141.12,141.03,141.03,200.0,141.12,141.12,141.03,141.03,200.0
2017-09-26 12:40:00,141.0,141.0,140.6,140.72,1700.0,141.0,141.0,140.6,140.72,1700.0
2017-09-26 12:50:00,140.78,140.96,140.7,140.7,910.0,140.78,140.96,140.7,140.7,910.0
2017-09-26 13:00:00,140.9,140.92,140.9,140.92,728.0,140.9,140.92,140.9,140.92,728.0
2017-09-26 13:10:00,140.79,141.03,140.79,141.03,1000.0,140.79,141.03,140.79,141.03,1000.0
2017-09-26 13:20:00,141.05,141.06,141.05,141.06,613.0,141.05,141.06,141.05,141.06,613.0
2017-09-26 13:30:00,141.1,141.18,141.05,141.18,1435.0,141.1,141.18,141.05,141.18,1435.0
2017-09-26 13:40:00,141.1,141.1,140.98,141.03,4325.0,141.1,141.1,140.98,141.03,4325.0
2017-09-26 13:50:00,141.07,141.12,140.9,140.92,1990.0,141.07,141.12,140.9,140.92,1990.0
2017-09-26 14:00:00,140.92,140.92,140.76,140.82,1001.0,140.92,140.92,140.76,140.82,1001.0
2017-09-26 14:10:00,140.82,140.82,140.6,140.61,996.0,140.82,140.82,140.6,140.61,996.0
2017-09-26 14:20:00,140.64,140.79,140.63,140.7,2413.0,140.64,140.79,140.63,140.7,2413.0
2017-09-26 14:30:00,140.69,140.69,140.42,140.46,1400.0,140.69,140.69,140.42,140.46,1400.0
2017-09-26 14:40:00,140.46,140.46,140.21,140.44,4410.0,140.46,140.46,140.21,140.44,4410.0
2017-09-26 14:50:00,140.44,140.52,140.29,140.37,1310.0,140.44,140.52,140.29,140.37,1310.0
2017-09-26 15:00:00,140.41,140.5,140.04,140.04,4400.0,140.41,140.5,140.04,140.04,4400.0
2017-09-26 15:10:00,140.1,140.43,140.1,140.38,3612.0,140.1,140.43,140.1,140.38,3612.0
2017-09-26 15:20:00,140.38,140.48,140.38,140.48,1300.0,140.38,140.48,140.38,140.48,1300.0
2017-09-26 15:30:00,140.48,140.64,140.48,140.52,2200.0,140.48,140.64,140.48,140.52,2200.0
2017-09-26 15:40:00,140.43,140.43,140.17,140.17,2200.0,140.43,140.43,140.17,140.17,2200.0
2017-09-26 15:50:00,140.15,140.28,139.89,140.05,13760.0,140.15,140.28,139.89,140.05,13760.0
2017-09-27 09:30:00,141.04,141.7,140.83,141.7,3685.0,141.04,141.7,140.83,141.7,3685.0
2017-09-27 09:40:00,142.0,142.0,141.41,141.41,2900.0,142.0,142.0,141.41,141.41,2900.0
2017-09-27 09:50:00,141.19,141.39,141.19,141.39,300.0,141.19,141.39,141.19,141.39,300.0
2017-09-27 10:00:00,141.13,141.36,141.05,141.28,1328.0,141.13,141.36,141.05,141.28,1328.0
2017-09-27 10:10:00,141.19,141.33,141.05,141.33,4850.0,141.19,141.33,141.05,141.33,4850.0
2017-09-27 10:20:00,141.33,141.99,141.23,141.99,3227.0,141.33,141.99,141.23,141.99,3227.0
2017-09-27 10:30:00,142.18,142.18,141.69,141.69,2500.0,142.18,142.18,141.69,141.69,2500.0
2017-09-27 10:40:00,141.75,141.85,141.52,141.52,1980.0,141.75,141.85,141.52,141.52,1980.0
2017-09-27 10:50:00,141.46,141.51,141.27,141.29,400.0,141.46,141.51,141.27,141.29,400.0
2017-09-27 11:00:00,141.4,141.62,141.29,141.62,2196.0,141.4,141.62,141.29,141.62,2196.0
2017-09-27 11:10:00,141.38,141.72,141.38,141.53,1800.0,141.38,141.72,141.38,141.53,1800.0
2017-09-27 11:20:00,141.55,141.7,141.55,141.7,1300.0,141.55,141.7,141.55,141.7,1300.0
2017-09-27 11:30:00,141.59,141.59,141.35,141.46,2200.0,141.59,141.59,141.35,141.46,2200.0
2017-09-27 11:40:00,141.43,141.44,141.15,141.26,1300.0,141.43,141.44,141.15,141.26,1300.0
2017-09-27 11:50:00,141.15,141.24,141.15,141.24,200.0,141.15,141.24,141.15,141.24,200.0
2017-09-27 12:00:00,141.27,141.46,141.21,141.46,2106.0,141.27,141.46,141.21,141.46,2106.0
2017-09-27 12:10:00,141.59,141.72,141.59,141.72,811.0,141.59,141.72,141.59,141.72,811.0
2017-09-27 12:20:00,141.77,141.93,141.77,141.93,1200.0,141.77,141.93,141.77,141.93,1200.0
2017-09-27 12:30:00,141.78,141.91,141.71,141.78,2200.0,141.78,141.91,141.71,141.78,2200.0
2017-09-27 12:40:00,141.92,142.04,141.81,142.04,1603.0,141.92,142.04,141.81,142.04,1603.0
2017-09-27 12:50:00,142.14,142.22,142.03,142.22,3500.0,142.14,142.22,142.03,142.22,3500.0
2017-09-27 13:00:00,142.24,142.51,142.21,142.47,2450.0,142.24,142.51,142.21,142.47,2450.0
2017-09-27 13:10:00,142.52,142.57,142.45,142.46,1198.0,142.52,142.57,142.45,142.46,1198.0
2017-09-27 13:20:00,142.36,142.36,142.05,142.36,2500.0,142.36,142.36,142.05,142.36,2500.0
2017-09-27 13:30:00,142.15,142.35,142.14,142.21,900.0,142.15,142.35,142.14,142.21,900.0
2017-09-27 13:40:00,142.31,142.6,142.28,142.47,2852.0,142.31,142.6,142.28,142.47,2852.0
2017-09-27 13:50:00,142.69,142.89,142.56,142.72,3800.0,142.69,142.89,142.56,142.72,3800.0
2017-09-27 14:00:00,142.89,143.35,142.89,143.35,2250.0,142.89,143.35,142.89,143.35,2250.0
2017-09-27 14:10:00,142.98,143.1,142.82,142.82,3210.0,142.98,143.1,142.82,142.82,3210.0
2017-09-27 14:20:00,142.83,143.08,142.65,143.08,4339.0,142.83,143.08,142.65,143.08,4339.0
2017-09-27 14:30:00,142.96,143.08,142.67,143.0,3435.0,142.96,143.08,142.67,143.0,3435.0
2017-09-27 14:40:00,142.89,143.08,142.41,142.64,4498.0,142.89,143.08,142.41,142.64,4498.0
2017-09-27 14:50:00,142.62,142.92,142.49,142.92,2260.0,142.62,142.92,142.49,142.92,2260.0
2017-09-27 15:00:00,142.96,143.15,142.68,142.68,3200.0,142.96,143.15,142.68,142.68,3200.0
2017-09-27 15:10:00,142.84,142.97,142.79,142.82,2125.0,142.84,142.97,142.79,142.82,2125.0
2017-09-27 15:20:00,142.95,143.01,142.79,142.79,2560.0,142.95,143.01,142.79,142.79,2560.0
2017-09-27 15:30:00,142.69,142.83,142.6,142.6,3303.0,142.69,142.83,142.6,142.6,3303.0
2017-09-27 15:40:00,142.56,142.56,142.25,142.25,6965.0,142.56,142.56,142.25,142.25,6965.0
2017-09-27 15:50:00,142.26,142.52,142.22,142.3,17489.0,142.26,142.52,142.22,142.3,17489.0
2017-09-28 09:30:00,141.94,142.01,141.71,141.71,1749.0,141.94,142.01,141.71,141.71,1749.0
2017-09-28 09:40:00,141.63,141.89,141.61,141.63,1700.0,141.63,141.89,141.61,141.63,1700.0
2017-09-28 09:50:00,141.73,142.0,141.73,142.0,1601.0,141.73,142.0,141.73,142.0,1601.0
2017-09-28 10:00:00,142.0,142.12,141.9,141.9,1974.0,142.0,142.12,141.9,141.9,1974.0
2017-09-28 10:10:00,141.9,141.91,141.73,141.73,1700.0,141.9,141.91,141.73,141.73,1700.0
2017-09-28 10:20:00,141.88,141.93,141.81,141.86,1500.0,141.88,141.93,141.81,141.86,1500.0
2017-09-28 10:30:00,141.86,141.86,141.69,141.77,1664.0,141.86,141.86,141.69,141.77,1664.0
2017-09-28 10:40:00,142.0,142.41,141.93,141.97,2348.0,142.0,142.41,141.93,141.97,2348.0
2017-09-28 10:50:00,141.95,141.95,141.75,141.75,500.0,141.95,141.95,141.75,141.75,500.0
2017-09-28 11:00:00,141.75,142.13,141.7,141.82,2400.0,141.75,142.13,141.7,141.82,2400.0
2017-09-28 11:10:00,141.88,141.89,141.74,141.74,500.0,141.88,141.89,141.74,141.74,500.0
2017-09-28 11:20:00,142.04,142.15,141.9,141.93,2400.0,142.04,142.15,141.9,141.93,2400.0
2017-09-28 11:30:00,142.12,142.16,142.0,142.06,2752.0,142.12,142.16,142.0,142.06,2752.0
2017-09-28 11:40:00,142.06,142.06,141.7,141.7,900.0,142.06,142.06,141.7,141.7,900.0
2017-09-28 11:50:00,141.7,141.77,141.54,141.58,1900.0,141.7,141.77,141.54,141.58,1900.0
2017-09-28 12:00:00,141.73,141.75,141.52,141.72,2851.0,141.73,141.75,141.52,141.72,2851.0
2017-09-28 12:10:00,141.76,142.0,141.76,142.0,2000.0,141.76,142.0,141.76,142.0,2000.0
2017-09-28 12:20:00,142.07,142.07,142.02,142.02,1100.0,142.07,142.07,142.02,142.02,1100.0
2017-09-28 12:30:00,142.11,142.13,141.97,142.01,2001.0,142.11,142.13,141.97,142.01,2001.0
2017-09-28 12:40:00,142.01,142.09,142.01,142.08,300.0,142.01,142.09,142.01,142.08,300.0
2017-09-28 12:50:00,142.11,142.24,142.0,142.21,2549.0,142.11,142.24,142.0,142.21,2549.0
2017-09-28 13:00:00,142.04,142.04,141.94,141.94,400.0,142.04,142.04,141.94,141.94,400.0
2017-09-28 13:10:00,141.93,142.12,141.91,142.12,2300.0,141.93,142.12,141.91,142.12,2300.0
2017-09-28 13:20:00,142.12,142.18,142.07,142.07,800.0,142.12,142.18,142.07,142.07,800.0
2017-09-28 13:30:00,142.23,142.35,142.14,142.14,2100.0,142.23,142.35,142.14,142.14,2100.0
2017-09-28 13:40:00,142.15,142.27,141.99,142.17,2500.0,142.15,142.27,141.99,142.17,2500.0
2017-09-28 13:50:00,142.14,142.22,141.99,142.22,2450.0,142.14,142.22,141.99,142.22,2450.0
2017-09-28 14:00:00,142.22,142.23,142.13,142.13,1100.0,142.22,142.23,142.13,142.13,1100.0
2017-09-28 14:10:00,142.05,142.15,141.95,141.96,1998.0,142.05,142.15,141.95,141.96,1998.0
2017-09-28 14:20:00,142.06,142.06,141.78,141.78,1800.0,142.06,142.06,141.78,141.78,1800.0
2017-09-28 14:30:00,141.78,141.86,141.69,141.69,1500.0,141.78,141.86,141.69,141.69,1500.0
2017-09-28 14:40:00,141.74,141.82,141.72,141.79,2160.0,141.74,141.82,141.72,141.79,2160.0
2017-09-28 14:50:00,141.79,141.81,141.54,141.59,3400.0,141.79,141.81,141.54,141.59,3400.0
2017-09-28 15:00:00,141.7,141.93,141.7,141.9,3100.0,141.7,141.93,141.7,141.9,3100.0
2017-09-28 15:10:00,141.93,141.94,141.74,141.74,1554.0,141.93,141.94,141.74,141.74,1554.0
2017-09-28 15:20:00,141.7,141.75,141.65,141.65,1082.0,141.7,141.75,141.65,141.65,1082.0
2017-09-28 15:30:00,141.65,141.69,141.56,141.61,1470.0,141.65,141.69,141.56,141.61,1470.0
2017-09-28 15:40:00,141.61,141.67,141.45,141.51,4445.0,141.61,141.67,141.45,141.51,4445.0
2017-09-28 15:50:00,141.53,141.65,141.5,141.53,16127.0,141.53,141.65,141.5,141.53,16127.0
2017-09-29 09:30:00,141.61,141.61,141.61,141.61,5690.0,141.61,141.61,141.61,141.61,5690.0
2017-09-29 09:40:00,141.56,141.57,141.08,141.2,1198.0,141.56,141.57,141.08,141.2,1198.0
2017-09-29 09:50:00,141.1,141.4,140.63,141.07,2415.0,141.1,141.4,140.63,141.07,2415.0
2017-09-29 10:00:00,141.03,141.54,141.03,141.54,700.0,141.03,141.54,141.03,141.54,700.0
2017-09-29 10:10:00,141.48,141.48,140.87,141.02,2900.0,141.48,141.48,140.87,141.02,2900.0
2017-09-29 10:20:00,141.03,141.12,141.03,141.1,1300.0,141.03,141.12,141.03,141.1,1300.0
2017-09-29 10:30:00,140.99,141.19,140.96,141.11,801.0,140.99,141.19,140.96,141.11,801.0
2017-09-29 10:40:00,140.98,141.3,140.98,141.03,832.0,140.98,141.3,140.98,141.03,832.0
2017-09-29 10:50:00,141.17,141.17,141.1,141.16,500.0,141.17,141.17,141.1,141.16,500.0
2017-09-29 11:00:00,141.09,141.24,141.06,141.24,900.0,141.09,141.24,141.06,141.24,900.0
2017-09-29 11:10:00,141.17,141.18,141.11,141.11,400.0,141.17,141.18,141.11,141.11,400.0
2017-09-29 11:20:00,141.16,141.41,141.16,141.41,1200.0,141.16,141.41,141.16,141.41,1200.0
2017-09-29 11:30:00,141.4,141.4,140.97,140.97,2600.0,141.4,141.4,140.97,140.97,2600.0
2017-09-29 11:40:00,140.86,141.05,140.86,140.96,800.0,140.86,141.05,140.86,140.96,800.0
2017-09-29 11:50:00,140.93,141.25,140.93,141.25,2299.0,140.93,141.25,140.93,141.25,2299.0
2017-09-29 12:00:00,141.35,141.35,141.24,141.24,200.0,141.35,141.35,141.24,141.24,200.0
2017-09-29 12:10:00,141.26,141.33,141.17,141.24,4209.0,141.26,141.33,141.17,141.24,4209.0
2017-09-29 12:20:00,141.34,141.36,141.14,141.2,13126.0,141.34,141.36,141.14,141.2,13126.0
2017-09-29 12:30:00,141.31,141.37,141.14,141.14,5920.0,141.31,141.37,141.14,141.14,5920.0
2017-09-29 12:40:00,141.2,141.34,141.2,141.24,3770.0,141.2,141.34,141.2,141.24,3770.0
2017-09-29 12:50:00,141.21,141.26,141.21,141.26,3000.0,141.21,141.26,141.21,141.26,3000.0
2017-09-29 13:00:00,141.3,141.57,141.22,141.49,3010.0,141.3,141.57,141.22,141.49,3010.0
2017-09-29 13:10:00,141.33,141.33,141.04,141.04,2823.0,141.33,141.33,141.04,141.04,2823.0
2017-09-29 13:20:00,141.04,141.18,141.01,141.01,800.0,141.04,141.18,141.01,141.01,800.0
2017-09-29 13:30:00,141.01,141.01,141.01,141.01,300.0,141.01,141.01,141.01,141.01,300.0
2017-09-29 13:40:00,141.01,141.01,140.91,140.98,1100.0,141.01,141.01,140.91,140.98,1100.0
2017-09-29 13:50:00,140.89,140.9,140.75,140.86,2900.0,140.89,140.9,140.75,140.86,2900.0
2017-09-29 14:00:00,140.81,140.82,140.71,140.71,950.0,140.81,140.82,140.71,140.71,950.0
2017-09-29 14:10:00,140.74,140.74,140.63,140.65,800.0,140.74,140.74,140.63,140.65,800.0
2017-09-29 14:20:00,140.64,140.74,140.64,140.69,561.0,140.64,140.74,140.64,140.69,561.0
2017-09-29 14:30:00,140.7,140.74,140.64,140.7,1902.0,140.7,140.74,140.64,140.7,1902.0
2017-09-29 14:40:00,140.64,140.64,140.62,140.63,1000.0,140.64,140.64,140.62,140.63,1000.0
2017-09-29 14:50:00,140.67,140.92,140.67,140.92,4159.0,140.67,140.92,140.67,140.92,4159.0
2017-09-29 15:00:00,140.96,141.43,140.92,141.34,7797.0,140.96,141.43,140.92,141.34,7797.0
2017-09-29 15:10:00,141.15,141.15,140.94,140.95,2557.0,141.15,141.15,140.94,140.95,2557.0
2017-09-29 15:20:00,140.93,140.93,140.74,140.74,1600.0,140.93,140.93,140.74,140.74,1600.0
2017-09-29 15:30:00,140.7,140.7,140.49,140.49,2314.0,140.7,140.7,140.49,140.49,2314.0
2017-09-29 15:40:00,140.45,140.64,140.43,140.47,3733.0,140.45,140.64,140.43,140.47,3733.0
2017-09-29 15:50:00,140.49,140.72,140.49,140.49,24943.0,140.49,140.72,140.49,140.49,24943.0
2017-10-02 09:30:00,140.62,141.3,140.62,141.24,1559.0,140.62,141.3,140.62,141.24,1559.0
2017-10-02 09:40:00,141.18,141.45,140.77,141.45,4245.0,141.18,141.45,140.77,141.45,4245.0
2017-10-02 09:50:00,141.35,141.35,141.18,141.34,2200.0,141.35,141.35,141.18,141.34,2200.0
2017-10-02 10:00:00,141.48,141.61,141.3,141.36,800.0,141.48,141.61,141.3,141.36,800.0
2017-10-02 10:10:00,141.34,141.87,141.24,141.74,3100.0,141.34,141.87,141.24,141.74,3100.0
2017-10-02 10:20:00,141.66,141.66,141.5,141.62,2849.0,141.66,141.66,141.5,141.62,2849.0
2017-10-02 10:30:00,141.78,141.94,141.78,141.79,900.0,141.78,141.94,141.78,141.79,900.0
2017-10-02 10:40:00,141.69,141.81,141.67,141.8,2100.0,141.69,141.81,141.67,141.8,2100.0
2017-10-02 10:50:00,141.68,141.7,141.44,141.46,1998.0,141.68,141.7,141.44,141.46,1998.0
2017-10-02 11:00:00,141.35,141.56,141.35,141.41,1800.0,141.35,141.56,141.35,141.41,1800.0
2017-10-02 11:10:00,141.57,141.69,141.51,141.63,3437.0,141.57,141.69,141.51,141.63,3437.0
2017-10-02 11:20:00,141.49,141.49,141.48,141.49,419.0,141.49,141.49,141.48,141.49,419.0
2017-10-02 11:30:00,141.48,141.48,141.28,141.31,500.0,141.48,141.48,141.28,141.31,500.0
2017-10-02 11:40:00,141.29,141.29,140.96,141.17,1187.0,141.29,141.29,140.96,141.17,1187.0
2017-10-02 11:50:00,140.97,141.11,140.97,141.11,300.0,140.97,141.11,140.97,141.11,300.0
2017-10-02 12:00:00,140.98,141.06,140.88,141.06,500.0,140.98,141.06,140.88,141.06,500.0
2017-10-02 12:10:00,141.15,141.46,141.14,141.32,1210.0,141.15,141.46,141.14,141.32,1210.0
2017-10-02 12:20:00,141.56,141.61,141.31,141.55,3092.0,141.56,141.61,141.31,141.55,3092.0
2017-10-02 12:30:00,141.55,141.55,141.55,141.55,0.0,141.55,141.55,141.55,141.55,0.0
2017-10-02 12:40:00,141.59,141.63,141.58,141.63,500.0,141.59,141.63,141.58,141.63,500.0
2017-10-02 12:50:00,141.64,141.89,141.63,141.84,1316.0,141.64,141.89,141.63,141.84,1316.0
2017-10-02 13:00:00,141.87,141.97,141.78,141.78,2700.0,141.87,141.97,141.78,141.78,2700.0
2017-10-02 13:10:00,141.86,141.89,141.82,141.82,600.0,141.86,141.89,141.82,141.82,600.0
2017-10-02 13:20:00,141.91,141.91,141.78,141.78,1280.0,141.91,141.91,141.78,141.78,1280.0
2017-10-02 13:30:00,141.78,141.78,141.73,141.73,700.0,141.78,141.78,141.73,141.73,700.0
2017-10-02 13:40:00,141.55,141.7,141.55,141.7,200.0,141.55,141.7,141.55,141.7,200.0
2017-10-02 13:50:00,141.72,142.03,141.67,142.03,800.0,141.72,142.03,141.67,142.03,800.0
2017-10-02 14:00:00,142.01,142.27,142.01,142.26,2335.0,142.01,142.27,142.01,142.26,2335.0
2017-10-02 14:10:00,142.15,142.24,142.15,142.15,300.0,142.15,142.24,142.15,142.15,300.0
2017-10-02 14:20:00,142.22,142.3,142.22,142.23,700.0,142.22,142.3,142.22,142.23,700.0
2017-10-02 14:30:00,142.09,142.27,142.09,142.19,414.0,142.09,142.27,142.09,142.19,414.0
2017-10-02 14:40:00,142.27,142.39,142.25,142.39,1400.0,142.27,142.39,142.25,142.39,1400.0
2017-10-02 14:50:00,142.36,142.43,142.28,142.43,500.0,142.36,142.43,142.28,142.43,500.0
2017-10-02 15:00:00,142.37,142.37,142.06,142.25,5519.0,142.37,142.37,142.06,142.25,5519.0
2017-10-02 15:10:00,142.15,142.4,142.15,142.35,6401.0,142.15,142.4,142.15,142.35,6401.0
2017-10-02 15:20:00,142.3,142.46,142.23,142.31,2721.0,142.3,142.46,142.23,142.31,2721.0
2017-10-02 15:30:00,142.3,142.3,142.09,142.09,2491.0,142.3,142.3,142.09,142.09,2491.0
2017-10-02 15:40:00,142.23,142.24,141.93,141.95,5672.0,142.23,142.24,141.93,141.95,5672.0
2017-10-02 15:50:00,141.97,142.27,141.8,142.23,18979.0,141.97,142.27,141.8,142.23,18979.0
2017-10-03 09:30:00,142.38,142.89,141.76,142.19,843.0,142.38,142.89,141.76,142.19,843.0
2017-10-03 09:40:00,142.2,142.89,142.16,142.59,1200.0,142.2,142.89,142.16,142.59,1200.0
2017-10-03 09:50:00,142.33,142.81,142.33,142.72,1779.0,142.33,142.81,142.33,142.72,1779.0
2017-10-03 10:00:00,142.55,142.55,142.54,142.54,200.0,142.55,142.55,142.54,142.54,200.0
2017-10-03 10:10:00,142.53,142.53,142.14,142.14,2650.0,142.53,142.53,142.14,142.14,2650.0
2017-10-03 10:20:00,142.28,142.64,142.28,142.64,2000.0,142.28,142.64,142.28,142.64,2000.0
2017-10-03 10:30:00,142.64,142.78,142.53,142.78,700.0,142.64,142.78,142.53,142.78,700.0
2017-10-03 10:40:00,142.89,143.11,142.83,143.05,2200.0,142.89,143.11,142.83,143.05,2200.0
2017-10-03 10:50:00,143.18,143.69,143.1,143.5,7700.0,143.18,143.69,143.1,143.5,7700.0
2017-10-03 11:00:00,143.58,143.58,143.1,143.5,5400.0,143.58,143.58,143.1,143.5,5400.0
2017-10-03 11:10:00,143.36,143.36,143.06,143.06,900.0,143.36,143.36,143.06,143.06,900.0
2017-10-03 11:20:00,143.09,143.09,143.06,143.06,700.0,143.09,143.09,143.06,143.06,700.0
2017-10-03 11:30:00,143.05,143.19,143.05,143.06,1201.0,143.05,143.19,143.05,143.06,1201.0
2017-10-03 11:40:00,143.1,143.21,143.06,143.06,700.0,143.1,143.21,143.06,143.06,700.0
2017-10-03 11:50:00,143.06,143.16,143.06,143.08,646.0,143.06,143.16,143.06,143.08,646.0
2017-10-03 12:00:00,143.23,143.4,143.23,143.4,2630.0,143.23,143.4,143.23,143.4,2630.0
2017-10-03 12:10:00,143.38,143.48,143.37,143.48,882.0,143.38,143.48,143.37,143.48,882.0
2017-10-03 12:20:00,143.4,143.45,143.32,143.32,2400.0,143.4,143.45,143.32,143.32,2400.0
2017-10-03 12:30:00,143.33,143.33,143.07,143.08,1162.0,143.33,143.33,143.07,143.08,1162.0
2017-10-03 12:40:00,143.02,143.35,142.99,143.35,2592.0,143.02,143.35,142.99,143.35,2592.0
2017-10-03 12:50:00,143.29,143.31,143.29,143.29,400.0,143.29,143.31,143.29,143.29,400.0
2017-10-03 13:00:00,143.32,143.52,143.32,143.52,500.0,143.32,143.52,143.32,143.52,500.0
2017-10-03 13:10:00,143.44,143.46,143.39,143.39,600.0,143.44,143.46,143.39,143.39,600.0
2017-10-03 13:20:00,143.38,143.39,143.26,143.39,2396.0,143.38,143.39,143.26,143.39,2396.0
2017-10-03 13:30:00,143.5,143.92,143.48,143.74,2510.0,143.5,143.92,143.48,143.74,2510.0
2017-10-03 13:40:00,143.75,143.97,143.45,143.46,3030.0,143.75,143.97,143.45,143.46,3030.0
2017-10-03 13:50:00,143.54,143.76,143.51,143.59,1000.0,143.54,143.76,143.51,143.59,1000.0
2017-10-03 14:00:00,143.69,143.77,143.69,143.73,1200.0,143.69,143.77,143.69,143.73,1200.0
2017-10-03 14:10:00,143.73,143.73,143.53,143.58,2400.0,143.73,143.73,143.53,143.58,2400.0
2017-10-03 14:20:00,143.71,143.74,143.44,143.54,4551.0,143.71,143.74,143.44,143.54,4551.0
2017-10-03 14:30:00,143.47,143.51,143.29,143.29,2200.0,143.47,143.51,143.29,143.29,2200.0
2017-10-03 14:40:00,143.3,143.5,143.28,143.5,2450.0,143.3,143.5,143.28,143.5,2450.0
2017-10-03 14:50:00,143.42,143.57,143.41,143.52,1600.0,143.42,143.57,143.41,143.52,1600.0
2017-10-03 15:00:00,143.53,143.59,143.53,143.59,700.0,143.53,143.59,143.53,143.59,700.0
2017-10-03 15:10:00,143.69,143.76,143.58,143.67,4800.0,143.69,143.76,143.58,143.67,4800.0
2017-10-03 15:20:00,143.59,143.59,143.34,143.37,1512.0,143.59,143.59,143.34,143.37,1512.0
2017-10-03 15:30:00,143.37,143.37,143.02,143.2,4625.0,143.37,143.37,143.02,143.2,4625.0
2017-10-03 15:40:00,143.1,143.16,142.41,142.41,16626.0,143.1,143.16,142.41,142.41,16626.0
2017-10-03 15:50:00,142.4,142.98,142.33,142.97,18732.0,142.4,142.98,142.33,142.97,18732.0
2017-10-04 09:30:00,143.43,143.77,143.43,143.69,2325.0,143.43,143.77,143.43,143.69,2325.0
2017-10-04 09:40:00,143.69,143.69,142.96,142.96,800.0,143.69,143.69,142.96,142.96,800.0
2017-10-04 09:50:00,143.06,143.36,142.8,143.36,2725.0,143.06,143.36,142.8,143.36,2725.0
2017-10-04 10:00:00,143.36,143.44,143.27,143.33,1300.0,143.36,143.44,143.27,143.33,1300.0
2017-10-04 10:10:00,143.33,143.42,143.06,143.36,4000.0,143.33,143.42,143.06,143.36,4000.0
2017-10-04 10:20:00,143.22,143.43,143.22,143.42,2351.0,143.22,143.43,143.22,143.42,2351.0
2017-10-04 10:30:00,143.42,143.42,143.36,143.36,700.0,143.42,143.42,143.36,143.36,700.0
2017-10-04 10:40:00,143.33,143.33,143.14,143.18,1993.0,143.33,143.33,143.14,143.18,1993.0
2017-10-04 10:50:00,143.18,143.48,143.18,143.41,1290.0,143.18,143.48,143.18,143.41,1290.0
2017-10-04 11:00:00,143.26,143.39,143.18,143.39,2190.0,143.26,143.39,143.18,143.39,2190.0
2017-10-04 11:10:00,143.63,143.63,143.36,143.36,4100.0,143.63,143.63,143.36,143.36,4100.0
2017-10-04 11:20:00,143.34,143.34,142.43,142.44,3300.0,143.34,143.34,142.43,142.44,3300.0
2017-10-04 11:30:00,142.72,142.95,142.53,142.67,3200.0,142.72,142.95,142.53,142.67,3200.0
2017-10-04 11:40:00,142.65,142.78,142.33,142.46,6079.0,142.65,142.78,142.33,142.46,6079.0
2017-10-04 11:50:00,142.45,142.79,142.4,142.79,4800.0,142.45,142.79,142.4,142.79,4800.0
2017-10-04 12:00:00,142.78,143.15,142.52,143.09,1200.0,142.78,143.15,142.52,143.09,1200.0
2017-10-04 12:10:00,143.15,143.21,142.93,143.13,4178.0,143.15,143.21,142.93,143.13,4178.0
2017-10-04 12:20:00,143.13,143.4,143.07,143.1,2500.0,143.13,143.4,143.07,143.1,2500.0
2017-10-04 12:30:00,143.06,143.06,142.94,142.94,600.0,143.06,143.06,142.94,142.94,600.0
2017-10-04 12:40:00,142.94,142.94,142.81,142.81,400.0,142.94,142.94,142.81,142.81,400.0
2017-10-04 12:50:00,142.77,143.26,142.76,143.03,2655.0,142.77,143.26,142.76,143.03,2655.0
2017-10-04 13:00:00,143.13,143.26,143.04,143.05,3100.0,143.13,143.26,143.04,143.05,3100.0
2017-10-04 13:10:00,143.05,143.05,142.97,142.97,400.0,143.05,143.05,142.97,142.97,400.0
2017-10-04 13:20:00,143.0,143.0,142.93,142.93,1429.0,143.0,143.0,142.93,142.93,1429.0
2017-10-04 13:30:00,142.93,142.93,142.6,142.68,2700.0,142.93,142.93,142.6,142.68,2700.0
2017-10-04 13:40:00,142.68,142.86,142.54,142.54,2100.0,142.68,142.86,142.54,142.54,2100.0
2017-10-04 13:50:00,142.7,142.87,142.66,142.77,2480.0,142.7,142.87,142.66,142.77,2480.0
2017-10-04 14:00:00,142.82,142.82,142.59,142.64,3287.0,142.82,142.82,142.59,142.64,3287.0
2017-10-04 14:10:00,142.59,142.8,142.45,142.52,2000.0,142.59,142.8,142.45,142.52,2000.0
2017-10-04 14:20:00,142.67,142.67,142.51,142.51,1075.0,142.67,142.67,142.51,142.51,1075.0
2017-10-04 14:30:00,142.55,142.58,142.39,142.41,2369.0,142.55,142.58,142.39,142.41,2369.0
2017-10-04 14:40:00,142.39,142.51,142.23,142.43,2500.0,142.39,142.51,142.23,142.43,2500.0
2017-10-04 14:50:00,142.33,142.55,142.22,142.35,10432.0,142.33,142.55,142.22,142.35,10432.0
2017-10-04 15:00:00,142.3,142.42,142.27,142.28,5535.0,142.3,142.42,142.27,142.28,5535.0
2017-10-04 15:10:00,142.35,142.6,142.05,142.06,8918.0,142.35,142.6,142.05,142.06,8918.0
2017-10-04 15:20:00,142.12,142.45,142.1,142.18,5205.0,142.12,142.45,142.1,142.18,5205.0
2017-10-04 15:30:00,142.33,142.34,142.13,142.34,2974.0,142.33,142.34,142.13,142.34,2974.0
2017-10-04 15:40:00,142.28,142.31,142.12,142.28,3692.0,142.28,142.31,142.12,142.28,3692.0
2017-10-04 15:50:00,142.28,142.47,142.2,142.42,11135.0,142.28,142.47,142.2,142.42,11135.0
2017-10-05 09:30:00,142.42,142.81,142.42,142.81,2526.0,142.42,142.81,142.42,142.81,2526.0
2017-10-05 09:40:00,142.81,142.81,142.71,142.72,200.0,142.81,142.81,142.71,142.72,200.0
2017-10-05 09:50:00,142.84,143.25,142.84,142.86,2724.0,142.84,143.25,142.84,142.86,2724.0
2017-10-05 10:00:00,142.85,143.3,142.75,143.23,2800.0,142.85,143.3,142.75,143.23,2800.0
2017-10-05 10:10:00,143.35,143.36,143.23,143.23,800.0,143.35,143.36,143.23,143.23,800.0
2017-10-05 10:20:00,143.27,143.38,143.11,143.28,1500.0,143.27,143.38,143.11,143.28,1500.0
2017-10-05 10:30:00,143.28,143.75,143.28,143.71,1100.0,143.28,143.75,143.28,143.71,1100.0
2017-10-05 10:40:00,143.71,143.71,143.57,143.63,718.0,143.71,143.71,143.57,143.63,718.0
2017-10-05 10:50:00,143.59,143.68,143.31,143.44,6061.0,143.59,143.68,143.31,143.44,6061.0
2017-10-05 11:00:00,143.44,143.58,143.24,143.25,2340.0,143.44,143.58,143.24,143.25,2340.0
2017-10-05 11:10:00,143.24,143.4,143.15,143.15,3700.0,143.24,143.4,143.15,143.15,3700.0
2017-10-05 11:20:00,143.46,143.48,143.1,143.2,6069.0,143.46,143.48,143.1,143.2,6069.0
2017-10-05 11:30:00,143.07,143.11,142.97,143.0,4347.0,143.07,143.11,142.97,143.0,4347.0
2017-10-05 11:40:00,143.0,143.02,142.79,142.93,3431.0,143.0,143.02,142.79,142.93,3431.0
2017-10-05 11:50:00,142.98,143.26,142.95,143.17,2388.0,142.98,143.26,142.95,143.17,2388.0
2017-10-05 12:00:00,143.17,143.18,143.04,143.16,1400.0,143.17,143.18,143.04,143.16,1400.0
2017-10-05 12:10:00,143.16,143.18,142.83,142.83,8317.0,143.16,143.18,142.83,142.83,8317.0
2017-10-05 12:20:00,142.87,143.18,142.87,143.17,1100.0,142.87,143.18,142.87,143.17,1100.0
2017-10-05 12:30:00,143.02,143.02,143.02,143.02,100.0,143.02,143.02,143.02,143.02,100.0
2017-10-05 12:40:00,143.16,143.24,142.74,142.97,2200.0,143.16,143.24,142.74,142.97,2200.0
2017-10-05 12:50:00,142.97,142.97,142.78,142.78,797.0,142.97,142.97,142.78,142.78,797.0
2017-10-05 13:00:00,142.78,142.79,142.56,142.66,700.0,142.78,142.79,142.56,142.66,700.0
2017-10-05 13:10:00,142.77,142.77,142.65,142.65,900.0,142.77,142.77,142.65,142.65,900.0
2017-10-05 13:20:00,142.8,142.8,142.72,142.72,1200.0,142.8,142.8,142.72,142.72,1200.0
2017-10-05 13:30:00,142.88,143.01,142.88,143.01,1052.0,142.88,143.01,142.88,143.01,1052.0
2017-10-05 13:40:00,143.27,143.32,143.21,143.21,700.0,143.27,143.32,143.21,143.21,700.0
2017-10-05 13:50:00,143.16,143.35,143.12,143.16,2200.0,143.16,143.35,143.12,143.16,2200.0
2017-10-05 14:00:00,143.17,143.17,143.03,143.03,700.0,143.17,143.17,143.03,143.03,700.0
2017-10-05 14:10:00,143.03,143.12,142.89,143.12,1806.0,143.03,143.12,142.89,143.12,1806.0
2017-10-05 14:20:00,143.18,143.2,143.1,143.1,953.0,143.18,143.2,143.1,143.1,953.0
2017-10-05 14:30:00,143.24,143.26,143.01,143.2,1648.0,143.24,143.26,143.01,143.2,1648.0
2017-10-05 14:40:00,143.2,143.22,143.07,143.07,900.0,143.2,143.22,143.07,143.07,900.0
2017-10-05 14:50:00,143.07,143.07,142.81,143.02,3461.0,143.07,143.07,142.81,143.02,3461.0
2017-10-05 15:00:00,143.02,143.05,142.79,142.79,3301.0,143.02,143.05,142.79,142.79,3301.0
2017-10-05 15:10:00,142.83,142.92,142.82,142.9,1977.0,142.83,142.92,142.82,142.9,1977.0
2017-10-05 15:20:00,142.9,142.92,142.78,142.78,3475.0,142.9,142.92,142.78,142.78,3475.0
2017-10-05 15:30:00,142.77,142.77,142.62,142.72,3772.0,142.77,142.77,142.62,142.72,3772.0
2017-10-05 15:40:00,142.8,142.92,142.61,142.61,4444.0,142.8,142.92,142.61,142.61,4444.0
2017-10-05 15:50:00,142.62,142.97,142.6,142.94,7706.0,142.62,142.97,142.6,142.94,7706.0
2017-10-06 09:30:00,142.44,142.44,142.44,142.44,313.0,142.44,142.44,142.44,142.44,313.0
2017-10-06 09:40:00,142.87,142.99,142.64,142.65,2700.0,142.87,142.99,142.64,142.65,2700.0
2017-10-06 09:50:00,142.43,142.97,142.42,142.96,2000.0,142.43,142.97,142.42,142.96,2000.0
2017-10-06 10:00:00,142.99,143.46,142.99,143.3,1100.0,142.99,143.46,142.99,143.3,1100.0
2017-10-06 10:10:00,143.44,143.59,143.08,143.57,1900.0,143.44,143.59,143.08,143.57,1900.0
2017-10-06 10:20:00,143.38,143.75,143.38,143.42,1100.0,143.38,143.75,143.38,143.42,1100.0
2017-10-06 10:30:00,143.35,143.47,143.22,143.22,800.0,143.35,143.47,143.22,143.22,800.0
2017-10-06 10:40:00,143.31,143.48,143.04,143.3,2100.0,143.31,143.48,143.04,143.3,2100.0
2017-10-06 10:50:00,143.31,143.31,143.04,143.28,2705.0,143.31,143.31,143.04,143.28,2705.0
2017-10-06 11:00:00,143.29,143.3,143.29,143.3,600.0,143.29,143.3,143.29,143.3,600.0
2017-10-06 11:10:00,143.39,143.73,143.38,143.54,2000.0,143.39,143.73,143.38,143.54,2000.0
2017-10-06 11:20:00,143.4,143.42,143.19,143.19,1400.0,143.4,143.42,143.19,143.19,1400.0
2017-10-06 11:30:00,143.36,143.62,143.36,143.46,1366.0,143.36,143.62,143.36,143.46,1366.0
2017-10-06 11:40:00,143.39,143.4,143.15,143.15,500.0,143.39,143.4,143.15,143.15,500.0
2017-10-06 11:50:00,143.2,143.8,143.18,143.56,2200.0,143.2,143.8,143.18,143.56,2200.0
2017-10-06 12:00:00,143.56,143.56,143.56,143.56,300.0,143.56,143.56,143.56,143.56,300.0
2017-10-06 12:10:00,143.56,143.74,143.56,143.74,1400.0,143.56,143.74,143.56,143.74,1400.0
2017-10-06 12:20:00,143.72,143.72,143.57,143.57,1000.0,143.72,143.72,143.57,143.57,1000.0
2017-10-06 12:30:00,143.68,143.82,143.68,143.82,553.0,143.68,143.82,143.68,143.82,553.0
2017-10-06 12:40:00,144.03,144.17,143.77,143.77,1944.0,144.03,144.17,143.77,143.77,1944.0
2017-10-06 12:50:00,143.95,143.95,143.87,143.87,200.0,143.95,143.95,143.87,143.87,200.0
2017-10-06 13:00:00,143.87,143.88,143.25,143.44,5621.0,143.87,143.88,143.25,143.44,5621.0
2017-10-06 13:10:00,143.44,143.44,143.44,143.44,0.0,143.44,143.44,143.44,143.44,0.0
2017-10-06 13:20:00,143.87,143.87,143.77,143.77,1250.0,143.87,143.87,143.77,143.77,1250.0
2017-10-06 13:30:00,143.8,143.8,143.75,143.75,500.0,143.8,143.8,143.75,143.75,500.0
2017-10-06 13:40:00,143.75,143.91,143.75,143.91,700.0,143.75,143.91,143.75,143.91,700.0
2017-10-06 13:50:00,143.91,143.96,143.9,143.96,944.0,143.91,143.96,143.9,143.96,944.0
2017-10-06 14:00:00,143.97,144.02,143.96,144.02,1300.0,143.97,144.02,143.96,144.02,1300.0
2017-10-06 14:10:00,143.97,143.97,143.82,143.82,700.0,143.97,143.97,143.82,143.82,700.0
2017-10-06 14:20:00,143.82,143.82,143.77,143.77,475.0,143.82,143.82,143.77,143.77,475.0
2017-10-06 14:30:00,143.77,143.88,143.68,143.88,3148.0,143.77,143.88,143.68,143.88,3148.0
2017-10-06 14:40:00,143.82,143.9,143.82,143.9,1083.0,143.82,143.9,143.82,143.9,1083.0
2017-10-06 14:50:00,144.02,144.15,144.02,144.05,1500.0,144.02,144.15,144.02,144.05,1500.0
2017-10-06 15:00:00,144.06,144.06,143.85,143.85,1055.0,144.06,144.06,143.85,143.85,1055.0
2017-10-06 15:10:00,143.9,143.94,143.83,143.83,578.0,143.9,143.94,143.83,143.83,578.0
2017-10-06 15:20:00,143.81,143.96,143.81,143.85,500.0,143.81,143.96,143.81,143.85,500.0
2017-10-06 15:30:00,143.96,144.1,143.95,144.1,2018.0,143.96,144.1,143.95,144.1,2018.0
2017-10-06 15:40:00,144.05,144.09,143.86,143.88,2643.0,144.05,144.09,143.86,143.88,2643.0
2017-10-06 15:50:00,143.88,144.06,143.88,143.99,13554.0,143.88,144.06,143.88,143.99,13554.0
2017-10-09 09:30:00,144.04,144.9,144.04,144.78,853.0,144.04,144.9,144.04,144.78,853.0
2017-10-09 09:40:00,144.78,144.78,144.0,144.26,1553.0,144.78,144.78,144.0,144.26,1553.0
2017-10-09 09:50:00,144.26,144.26,144.25,144.26,800.0,144.26,144.26,144.25,144.26,800.0
2017-10-09 10:00:00,144.39,144.53,144.34,144.34,2061.0,144.39,144.53,144.34,144.34,2061.0
2017-10-09 10:10:00,144.34,144.34,144.2,144.2,500.0,144.34,144.34,144.2,144.2,500.0
2017-10-09 10:20:00,144.29,144.63,144.29,144.63,600.0,144.29,144.63,144.29,144.63,600.0
2017-10-09 10:30:00,144.69,144.73,144.54,144.54,2245.0,144.69,144.73,144.54,144.54,2245.0
2017-10-09 10:40:00,144.59,144.98,144.59,144.94,800.0,144.59,144.98,144.59,144.94,800.0
2017-10-09 10:50:00,144.92,144.93,144.92,144.92,919.0,144.92,144.93,144.92,144.92,919.0
2017-10-09 11:00:00,145.05,145.05,144.99,144.99,1346.0,145.05,145.05,144.99,144.99,1346.0
2017-10-09 11:10:00,145.05,145.28,145.05,145.26,1292.0,145.05,145.28,145.05,145.26,1292.0
2017-10-09 11:20:00,145.24,145.24,144.88,144.89,1400.0,145.24,145.24,144.88,144.89,1400.0
2017-10-09 11:30:00,144.89,145.05,144.89,145.05,1000.0,144.89,145.05,144.89,145.05,1000.0
2017-10-09 11:40:00,145.07,145.4,145.07,145.36,700.0,145.07,145.4,145.07,145.36,700.0
2017-10-09 11:50:00,145.45,145.53,145.27,145.32,2400.0,145.45,145.53,145.27,145.32,2400.0
2017-10-09 12:00:00,145.04,145.06,144.93,144.93,1400.0,145.04,145.06,144.93,144.93,1400.0
2017-10-09 12:10:00,144.93,144.96,144.84,144.92,401.0,144.93,144.96,144.84,144.92,401.0
2017-10-09 12:20:00,144.93,144.93,144.85,144.85,600.0,144.93,144.93,144.85,144.85,600.0
2017-10-09 12:30:00,144.82,144.88,144.67,144.67,500.0,144.82,144.88,144.67,144.67,500.0
2017-10-09 12:40:00,144.8,144.8,144.65,144.65,500.0,144.8,144.8,144.65,144.65,500.0
2017-10-09 12:50:00,144.65,144.74,144.48,144.48,900.0,144.65,144.74,144.48,144.48,900.0
2017-10-09 13:00:00,144.48,144.48,144.48,144.48,0.0,144.48,144.48,144.48,144.48,0.0
2017-10-09 13:10:00,144.55,144.57,144.33,144.33,1450.0,144.55,144.57,144.33,144.33,1450.0
2017-10-09 13:20:00,144.36,144.52,144.36,144.52,200.0,144.36,144.52,144.36,144.52,200.0
2017-10-09 13:30:00,144.52,144.53,144.36,144.36,1221.0,144.52,144.53,144.36,144.36,1221.0
2017-10-09 13:40:00,144.4,144.4,144.4,144.4,200.0,144.4,144.4,144.4,144.4,200.0
2017-10-09 13:50:00,144.4,144.4,144.36,144.36,700.0,144.4,144.4,144.36,144.36,700.0
2017-10-09 14:00:00,144.35,144.35,144.29,144.29,900.0,144.35,144.35,144.29,144.29,900.0
2017-10-09 14:10:00,144.29,144.54,144.23,144.46,1300.0,144.29,144.54,144.23,144.46,1300.0
2017-10-09 14:20:00,144.46,144.53,144.35,144.53,2563.0,144.46,144.53,144.35,144.53,2563.0
2017-10-09 14:30:00,144.45,144.5,144.45,144.5,300.0,144.45,144.5,144.45,144.5,300.0
2017-10-09 14:40:00,144.57,144.71,144.57,144.65,1225.0,144.57,144.71,144.57,144.65,1225.0
2017-10-09 14:50:00,144.65,144.74,144.63,144.74,800.0,144.65,144.74,144.63,144.74,800.0
2017-10-09 15:00:00,144.7,144.78,144.62,144.74,1504.0,144.7,144.78,144.62,144.74,1504.0
2017-10-09 15:10:00,144.55,144.73,144.55,144.73,800.0,144.55,144.73,144.55,144.73,800.0
2017-10-09 15:20:00,144.66,144.77,144.66,144.77,1053.0,144.66,144.77,144.66,144.77,1053.0
2017-10-09 15:30:00,144.86,144.86,144.66,144.66,1100.0,144.86,144.86,144.66,144.66,1100.0
2017-10-09 15:40:00,144.64,144.82,144.64,144.82,3067.0,144.64,144.82,144.64,144.82,3067.0
2017-10-09 15:50:00,144.85,145.05,144.85,144.96,9246.0,144.85,145.05,144.85,144.96,9246.0
2017-10-10 09:30:00,145.79,146.28,145.34,145.65,1248.0,145.79,146.28,145.34,145.65,1248.0
2017-10-10 09:40:00,145.63,145.69,145.63,145.66,800.0,145.63,145.69,145.63,145.66,800.0
2017-10-10 09:50:00,145.4,145.64,145.36,145.63,1948.0,145.4,145.64,145.36,145.63,1948.0
2017-10-10 10:00:00,145.23,145.43,145.23,145.23,1138.0,145.23,145.43,145.23,145.23,1138.0
2017-10-10 10:10:00,145.2,145.25,144.95,144.95,1398.0,145.2,145.25,144.95,144.95,1398.0
2017-10-10 10:20:00,145.11,145.14,145.09,145.14,575.0,145.11,145.14,145.09,145.14,575.0
2017-10-10 10:30:00,145.09,145.23,145.09,145.2,506.0,145.09,145.23,145.09,145.2,506.0
2017-10-10 10:40:00,145.28,145.39,145.28,145.39,500.0,145.28,145.39,145.28,145.39,500.0
2017-10-10 10:50:00,145.43,145.49,145.4,145.49,808.0,145.43,145.49,145.4,145.49,808.0
2017-10-10 11:00:00,145.42,145.6,145.41,145.5,2649.0,145.42,145.6,145.41,145.5,2649.0
2017-10-10 11:10:00,145.61,145.72,145.59,145.72,1501.0,145.61,145.72,145.59,145.72,1501.0
2017-10-10 11:20:00,145.66,145.72,145.57,145.59,2572.0,145.66,145.72,145.57,145.59,2572.0
2017-10-10 11:30:00,145.59,145.59,145.57,145.57,600.0,145.59,145.59,145.57,145.57,600.0
2017-10-10 11:40:00,145.55,145.55,145.42,145.44,1200.0,145.55,145.55,145.42,145.44,1200.0
2017-10-10 11:50:00,145.42,145.42,144.9,144.9,1701.0,145.42,145.42,144.9,144.9,1701.0
2017-10-10 12:00:00,144.85,144.85,144.65,144.81,600.0,144.85,144.85,144.65,144.81,600.0
2017-10-10 12:10:00,144.72,144.83,144.72,144.83,512.0,144.72,144.83,144.72,144.83,512.0
2017-10-10 12:20:00,144.8,144.88,144.74,144.88,2185.0,144.8,144.88,144.74,144.88,2185.0
2017-10-10 12:30:00,144.94,144.99,144.9,144.9,800.0,144.94,144.99,144.9,144.9,800.0
2017-10-10 12:40:00,145.0,145.09,145.0,145.09,1000.0,145.0,145.09,145.0,145.09,1000.0
2017-10-10 12:50:00,145.09,145.09,145.09,145.09,0.0,145.09,145.09,145.09,145.09,0.0
2017-10-10 13:00:00,145.15,145.15,145.04,145.13,1100.0,145.15,145.15,145.04,145.13,1100.0
2017-10-10 13:10:00,145.14,145.25,145.08,145.08,1188.0,145.14,145.25,145.08,145.08,1188.0
2017-10-10 13:20:00,145.08,145.08,145.07,145.07,300.0,145.08,145.08,145.07,145.07,300.0
2017-10-10 13:30:00,145.07,145.19,145.07,145.19,670.0,145.07,145.19,145.07,145.19,670.0
2017-10-10 13:40:00,145.09,145.09,145.07,145.07,200.0,145.09,145.09,145.07,145.07,200.0
2017-10-10 13:50:00,145.08,145.14,145.07,145.07,900.0,145.08,145.14,145.07,145.07,900.0
2017-10-10 14:00:00,145.07,145.13,145.07,145.08,500.0,145.07,145.13,145.07,145.08,500.0
2017-10-10 14:10:00,145.07,145.13,145.06,145.06,1239.0,145.07,145.13,145.06,145.06,1239.0
2017-10-10 14:20:00,145.06,145.1,144.95,144.95,2150.0,145.06,145.1,144.95,144.95,2150.0
2017-10-10 14:30:00,145.02,145.04,144.93,145.04,829.0,145.02,145.04,144.93,145.04,829.0
2017-10-10 14:40:00,144.94,145.11,144.94,145.0,1400.0,144.94,145.11,144.94,145.0,1400.0
2017-10-10 14:50:00,145.06,145.12,145.06,145.12,400.0,145.06,145.12,145.06,145.12,400.0
2017-10-10 15:00:00,145.13,145.29,145.09,145.25,1808.0,145.13,145.29,145.09,145.25,1808.0
2017-10-10 15:10:00,145.39,145.51,145.37,145.51,3712.0,145.39,145.51,145.37,145.51,3712.0
2017-10-10 15:20:00,145.48,145.48,145.47,145.47,200.0,145.48,145.48,145.47,145.47,200.0
2017-10-10 15:30:00,145.5,145.57,145.29,145.29,3899.0,145.5,145.57,145.29,145.29,3899.0
2017-10-10 15:40:00,145.28,145.33,145.17,145.19,4450.0,145.28,145.33,145.17,145.19,4450.0
2017-10-10 15:50:00,145.2,145.54,145.2,145.5,9690.0,145.2,145.54,145.2,145.5,9690.0
2017-10-11 09:30:00,146.06,146.4,145.99,146.3,3320.0,146.06,146.4,145.99,146.3,3320.0
2017-10-11 09:40:00,146.33,146.35,145.89,146.22,2500.0,146.33,146.35,145.89,146.22,2500.0
2017-10-11 09:50:00,146.22,146.22,145.74,145.74,2900.0,146.22,146.22,145.74,145.74,2900.0
2017-10-11 10:00:00,145.92,146.25,145.74,145.98,8168.0,145.92,146.25,145.74,145.98,8168.0
2017-10-11 10:10:00,146.11,146.3,146.11,146.16,3975.0,146.11,146.3,146.11,146.16,3975.0
2017-10-11 10:20:00,146.16,146.22,146.05,146.12,2100.0,146.16,146.22,146.05,146.12,2100.0
2017-10-11 10:30:00,146.06,146.06,145.8,145.8,875.0,146.06,146.06,145.8,145.8,875.0
2017-10-11 10:40:00,145.87,145.93,145.69,145.79,2526.0,145.87,145.93,145.69,145.79,2526.0
2017-10-11 10:50:00,145.67,145.67,145.45,145.45,1664.0,145.67,145.67,145.45,145.45,1664.0
2017-10-11 11:00:00,145.49,145.72,145.47,145.65,3828.0,145.49,145.72,145.47,145.65,3828.0
2017-10-11 11:10:00,145.78,145.85,145.72,145.72,1400.0,145.78,145.85,145.72,145.72,1400.0
2017-10-11 11:20:00,145.74,145.74,145.62,145.62,900.0,145.74,145.74,145.62,145.62,900.0
2017-10-11 11:30:00,145.66,145.86,145.61,145.86,1050.0,145.66,145.86,145.61,145.86,1050.0
2017-10-11 11:40:00,145.95,145.95,145.74,145.74,1000.0,145.95,145.95,145.74,145.74,1000.0
2017-10-11 11:50:00,145.89,146.05,145.84,145.92,890.0,145.89,146.05,145.84,145.92,890.0
2017-10-11 12:00:00,145.92,145.92,145.87,145.87,463.0,145.92,145.92,145.87,145.87,463.0
2017-10-11 12:10:00,145.84,145.98,145.82,145.89,800.0,145.84,145.98,145.82,145.89,800.0
2017-10-11 12:20:00,145.99,146.24,145.94,146.24,2046.0,145.99,146.24,145.94,146.24,2046.0
2017-10-11 12:30:00,146.2,146.2,146.08,146.08,400.0,146.2,146.2,146.08,146.08,400.0
2017-10-11 12:40:00,146.08,146.08,146.04,146.04,500.0,146.08,146.08,146.04,146.04,500.0
2017-10-11 12:50:00,146.09,146.2,145.9,145.9,2796.0,146.09,146.2,145.9,145.9,2796.0
2017-10-11 13:00:00,146.16,146.17,146.16,146.17,200.0,146.16,146.17,146.16,146.17,200.0
2017-10-11 13:10:00,146.17,146.25,145.96,146.03,2470.0,146.17,146.25,145.96,146.03,2470.0
2017-10-11 13:20:00,146.1,146.1,145.85,145.87,900.0,146.1,146.1,145.85,145.87,900.0
2017-10-11 13:30:00,145.87,146.04,145.87,146.04,2050.0,145.87,146.04,145.87,146.04,2050.0
2017-10-11 13:40:00,146.03,146.04,145.89,145.89,1400.0,146.03,146.04,145.89,145.89,1400.0
2017-10-11 13:50:00,145.97,145.97,145.74,145.74,1500.0,145.97,145.97,145.74,145.74,1500.0
2017-10-11 14:00:00,145.66,145.8,145.64,145.8,4436.0,145.66,145.8,145.64,145.8,4436.0
2017-10-11 14:10:00,145.73,145.81,145.65,145.66,1400.0,145.73,145.81,145.65,145.66,1400.0
2017-10-11 14:20:00,145.71,145.71,145.47,145.47,1200.0,145.71,145.71,145.47,145.47,1200.0
2017-10-11 14:30:00,145.59,145.68,145.52,145.54,2439.0,145.59,145.68,145.52,145.54,2439.0
2017-10-11 14:40:00,145.64,145.72,145.49,145.49,2000.0,145.64,145.72,145.49,145.49,2000.0
2017-10-11 14:50:00,145.63,145.81,145.62,145.73,1500.0,145.63,145.81,145.62,145.73,1500.0
2017-10-11 15:00:00,145.73,145.78,145.69,145.78,1700.0,145.73,145.78,145.69,145.78,1700.0
2017-10-11 15:10:00,145.8,145.86,145.76,145.86,2998.0,145.8,145.86,145.76,145.86,2998.0
2017-10-11 15:20:00,145.92,146.09,145.92,146.05,2400.0,145.92,146.09,145.92,146.05,2400.0
2017-10-11 15:30:00,145.97,146.13,145.97,146.09,1100.0,145.97,146.13,145.97,146.09,1100.0
2017-10-11 15:40:00,146.06,146.16,145.99,146.13,2369.0,146.06,146.16,145.99,146.13,2369.0
2017-10-11 15:50:00,146.18,146.28,146.09,146.28,12838.0,146.18,146.28,146.09,146.28,12838.0
2017-10-12 09:30:00,146.07,146.44,146.0,146.15,2301.0,146.07,146.44,146.0,146.15,2301.0
2017-10-12 09:40:00,146.19,146.74,146.19,146.74,1826.0,146.19,146.74,146.19,146.74,1826.0
2017-10-12 09:50:00,146.79,147.08,146.79,147.0,2401.0,146.79,147.08,146.79,147.0,2401.0
2017-10-12 10:00:00,147.0,147.02,146.95,147.02,600.0,147.0,147.02,146.95,147.02,600.0
2017-10-12 10:10:00,147.12,147.44,147.12,147.28,4206.0,147.12,147.44,147.12,147.28,4206.0
2017-10-12 10:20:00,147.2,147.31,147.02,147.02,1500.0,147.2,147.31,147.02,147.02,1500.0
2017-10-12 10:30:00,147.02,147.45,147.02,147.26,5321.0,147.02,147.45,147.02,147.26,5321.0
2017-10-12 10:40:00,147.3,147.52,147.3,147.34,4299.0,147.3,147.52,147.3,147.34,4299.0
2017-10-12 10:50:00,147.47,147.47,147.32,147.4,3073.0,147.47,147.47,147.32,147.4,3073.0
2017-10-12 11:00:00,147.39,147.4,147.09,147.1,5830.0,147.39,147.4,147.09,147.1,5830.0
2017-10-12 11:10:00,147.25,147.54,147.25,147.54,2702.0,147.25,147.54,147.25,147.54,2702.0
2017-10-12 11:20:00,147.68,147.75,147.44,147.63,1420.0,147.68,147.75,147.44,147.63,1420.0
2017-10-12 11:30:00,147.63,147.77,147.47,147.77,1506.0,147.63,147.77,147.47,147.77,1506.0
2017-10-12 11:40:00,147.85,147.85,147.77,147.77,300.0,147.85,147.85,147.77,147.77,300.0
2017-10-12 11:50:00,147.86,147.87,147.27,147.27,2789.0,147.86,147.87,147.27,147.27,2789.0
2017-10-12 12:00:00,147.53,147.53,147.31,147.31,1000.0,147.53,147.53,147.31,147.31,1000.0
2017-10-12 12:10:00,147.42,147.53,147.41,147.48,1825.0,147.42,147.53,147.41,147.48,1825.0
2017-10-12 12:20:00,147.48,147.52,147.28,147.4,2300.0,147.48,147.52,147.28,147.4,2300.0
2017-10-12 12:30:00,147.4,147.4,147.27,147.3,300.0,147.4,147.4,147.27,147.3,300.0
2017-10-12 12:40:00,147.34,147.59,147.28,147.28,1878.0,147.34,147.59,147.28,147.28,1878.0
2017-10-12 12:50:00,147.15,147.32,147.1,147.29,1800.0,147.15,147.32,147.1,147.29,1800.0
2017-10-12 13:00:00,147.15,147.15,146.93,147.07,2134.0,147.15,147.15,146.93,147.07,2134.0
2017-10-12 13:10:00,147.06,147.46,147.03,147.24,2385.0,147.06,147.46,147.03,147.24,2385.0
2017-10-12 13:20:00,147.23,147.23,146.91,146.91,900.0,147.23,147.23,146.91,146.91,900.0
2017-10-12 13:30:00,147.09,147.31,147.09,147.31,600.0,147.09,147.31,147.09,147.31,600.0
2017-10-12 13:40:00,147.47,147.47,147.34,147.34,1000.0,147.47,147.47,147.34,147.34,1000.0
2017-10-12 13:50:00,147.36,147.47,147.35,147.43,900.0,147.36,147.47,147.35,147.43,900.0
2017-10-12 14:00:00,147.3,147.39,147.3,147.39,300.0,147.3,147.39,147.3,147.39,300.0
2017-10-12 14:10:00,147.4,147.64,147.4,147.57,1800.0,147.4,147.64,147.4,147.57,1800.0
2017-10-12 14:20:00,147.55,147.55,147.4,147.4,600.0,147.55,147.55,147.4,147.4,600.0
2017-10-12 14:30:00,147.4,147.45,147.37,147.45,700.0,147.4,147.45,147.37,147.45,700.0
2017-10-12 14:40:00,147.39,147.47,147.3,147.31,2100.0,147.39,147.47,147.3,147.31,2100.0
2017-10-12 14:50:00,147.24,147.26,147.09,147.22,2799.0,147.24,147.26,147.09,147.22,2799.0
2017-10-12 15:00:00,147.22,147.29,147.05,147.05,4211.0,147.22,147.29,147.05,147.05,4211.0
2017-10-12 15:10:00,147.08,147.16,146.99,147.04,1700.0,147.08,147.16,146.99,147.04,1700.0
2017-10-12 15:20:00,147.03,147.04,146.66,146.68,2820.0,147.03,147.04,146.66,146.68,2820.0
2017-10-12 15:30:00,146.63,146.68,146.52,146.68,3384.0,146.63,146.68,146.52,146.68,3384.0
2017-10-12 15:40:00,146.61,146.73,146.42,146.55,4170.0,146.61,146.73,146.42,146.55,4170.0
2017-10-12 15:50:00,146.39,146.54,146.16,146.49,21249.0,146.39,146.54,146.16,146.49,21249.0
2017-10-13 09:30:00,147.04,147.78,146.61,146.61,1288.0,147.04,147.78,146.61,146.61,1288.0
2017-10-13 09:40:00,147.17,147.21,146.68,147.14,2115.0,147.17,147.21,146.68,147.14,2115.0
2017-10-13 09:50:00,147.13,147.24,147.09,147.14,5087.0,147.13,147.24,147.09,147.14,5087.0
2017-10-13 10:00:00,146.89,147.16,146.56,146.56,1100.0,146.89,147.16,146.56,146.56,1100.0
2017-10-13 10:10:00,147.0,147.16,147.0,147.16,500.0,147.0,147.16,147.0,147.16,500.0
2017-10-13 10:20:00,147.39,147.52,147.38,147.38,2510.0,147.39,147.52,147.38,147.38,2510.0
2017-10-13 10:30:00,147.43,147.64,147.43,147.64,2000.0,147.43,147.64,147.43,147.64,2000.0
2017-10-13 10:40:00,147.69,147.7,147.57,147.69,3009.0,147.69,147.7,147.57,147.69,3009.0
2017-10-13 10:50:00,147.69,147.86,147.69,147.85,3063.0,147.69,147.86,147.69,147.85,3063.0
2017-10-13 11:00:00,147.84,147.87,147.58,147.58,1700.0,147.84,147.87,147.58,147.58,1700.0
2017-10-13 11:10:00,147.58,147.82,147.55,147.65,2820.0,147.58,147.82,147.55,147.65,2820.0
2017-10-13 11:20:00,147.65,147.85,147.65,147.85,900.0,147.65,147.85,147.65,147.85,900.0
2017-10-13 11:30:00,147.66,147.76,147.64,147.76,400.0,147.66,147.76,147.64,147.76,400.0
2017-10-13 11:40:00,147.71,147.97,147.71,147.9,2874.0,147.71,147.97,147.71,147.9,2874.0
2017-10-13 11:50:00,147.97,148.0,147.97,148.0,845.0,147.97,148.0,147.97,148.0,845.0
2017-10-13 12:00:00,148.0,148.0,148.0,148.0,0.0,148.0,148.0,148.0,148.0,0.0
2017-10-13 12:10:00,148.26,148.26,147.72,147.72,3350.0,148.26,148.26,147.72,147.72,3350.0
2017-10-13 12:20:00,147.91,147.95,147.75,147.92,1981.0,147.91,147.95,147.75,147.92,1981.0
2017-10-13 12:30:00,147.8,147.8,147.76,147.76,500.0,147.8,147.8,147.76,147.76,500.0
2017-10-13 12:40:00,147.76,147.94,147.61,147.9,800.0,147.76,147.94,147.61,147.9,800.0
2017-10-13 12:50:00,147.9,147.9,147.62,147.62,800.0,147.9,147.9,147.62,147.62,800.0
2017-10-13 13:00:00,147.76,147.79,147.58,147.58,1400.0,147.76,147.79,147.58,147.58,1400.0
2017-10-13 13:10:00,147.58,147.58,147.58,147.58,0.0,147.58,147.58,147.58,147.58,0.0
2017-10-13 13:20:00,147.61,147.73,147.4,147.52,1517.0,147.61,147.73,147.4,147.52,1517.0
2017-10-13 13:30:00,147.59,147.74,147.59,147.7,700.0,147.59,147.74,147.59,147.7,700.0
2017-10-13 13:40:00,147.59,147.67,147.59,147.59,911.0,147.59,147.67,147.59,147.59,911.0
2017-10-13 13:50:00,147.58,147.58,147.17,147.27,1200.0,147.58,147.58,147.17,147.27,1200.0
2017-10-13 14:00:00,147.08,147.44,147.08,147.43,2100.0,147.08,147.44,147.08,147.43,2100.0
2017-10-13 14:10:00,147.43,147.43,147.37,147.37,200.0,147.43,147.43,147.37,147.37,200.0
2017-10-13 14:20:00,147.42,147.43,147.21,147.23,1544.0,147.42,147.43,147.21,147.23,1544.0
2017-10-13 14:30:00,147.34,147.48,147.33,147.48,1500.0,147.34,147.48,147.33,147.48,1500.0
2017-10-13 14:40:00,147.48,147.51,147.41,147.51,900.0,147.48,147.51,147.41,147.51,900.0
2017-10-13 14:50:00,147.49,147.52,147.44,147.47,1520.0,147.49,147.52,147.44,147.47,1520.0
2017-10-13 15:00:00,147.49,147.56,147.44,147.56,1122.0,147.49,147.56,147.44,147.56,1122.0
2017-10-13 15:10:00,147.6,147.66,147.57,147.6,1200.0,147.6,147.66,147.57,147.6,1200.0
2017-10-13 15:20:00,147.58,147.68,147.5,147.5,5388.0,147.58,147.68,147.5,147.5,5388.0
2017-10-13 15:30:00,147.5,147.5,147.28,147.37,3178.0,147.5,147.5,147.28,147.37,3178.0
2017-10-13 15:40:00,147.37,147.37,146.91,146.91,5150.0,147.37,147.37,146.91,146.91,5150.0
2017-10-13 15:50:00,146.91,146.98,146.83,146.84,22462.0,146.91,146.98,146.83,146.84,22462.0
2017-10-16 09:30:00,147.3,147.92,146.62,147.49,1880.0,147.3,147.92,146.62,147.49,1880.0
2017-10-16 09:40:00,147.33,147.7,147.31,147.59,2980.0,147.33,147.7,147.31,147.59,2980.0
2017-10-16 09:50:00,147.63,147.63,147.3,147.3,2400.0,147.63,147.63,147.3,147.3,2400.0
2017-10-16 10:00:00,147.11,147.47,147.1,147.27,2400.0,147.11,147.47,147.1,147.27,2400.0
2017-10-16 10:10:00,147.27,147.3,146.68,147.26,5694.0,147.27,147.3,146.68,147.26,5694.0
2017-10-16 10:20:00,147.26,147.26,146.82,146.9,2800.0,147.26,147.26,146.82,146.9,2800.0
2017-10-16 10:30:00,146.85,147.2,146.68,146.9,2680.0,146.85,147.2,146.68,146.9,2680.0
2017-10-16 10:40:00,146.84,146.93,146.75,146.93,800.0,146.84,146.93,146.75,146.93,800.0
2017-10-16 10:50:00,147.0,147.04,146.33,146.5,5217.0,147.0,147.04,146.33,146.5,5217.0
2017-10-16 11:00:00,146.19,146.81,146.19,146.37,4079.0,146.19,146.81,146.19,146.37,4079.0
2017-10-16 11:10:00,146.69,146.85,146.68,146.69,900.0,146.69,146.85,146.68,146.69,900.0
2017-10-16 11:20:00,146.95,147.35,146.95,147.35,5001.0,146.95,147.35,146.95,147.35,5001.0
2017-10-16 11:30:00,147.19,147.49,147.19,147.38,1250.0,147.19,147.49,147.19,147.38,1250.0
2017-10-16 11:40:00,147.26,147.26,147.26,147.26,100.0,147.26,147.26,147.26,147.26,100.0
2017-10-16 11:50:00,147.5,147.71,147.45,147.46,2235.0,147.5,147.71,147.45,147.46,2235.0
2017-10-16 12:00:00,147.49,147.73,147.37,147.38,3633.0,147.49,147.73,147.37,147.38,3633.0
2017-10-16 12:10:00,147.38,147.52,147.26,147.32,1600.0,147.38,147.52,147.26,147.32,1600.0
2017-10-16 12:20:00,147.32,147.32,147.25,147.25,600.0,147.32,147.32,147.25,147.25,600.0
2017-10-16 12:30:00,147.36,147.38,147.31,147.37,900.0,147.36,147.38,147.31,147.37,900.0
2017-10-16 12:40:00,147.37,147.4,147.36,147.4,798.0,147.37,147.4,147.36,147.4,798.0
2017-10-16 12:50:00,147.41,147.41,147.24,147.38,1900.0,147.41,147.41,147.24,147.38,1900.0
2017-10-16 13:00:00,147.38,147.38,147.11,147.25,700.0,147.38,147.38,147.11,147.25,700.0
2017-10-16 13:10:00,147.25,147.25,147.25,147.25,0.0,147.25,147.25,147.25,147.25,0.0
2017-10-16 13:20:00,147.39,147.44,147.38,147.44,1100.0,147.39,147.44,147.38,147.44,1100.0
2017-10-16 13:30:00,147.44,147.49,147.16,147.3,10583.0,147.44,147.49,147.16,147.3,10583.0
2017-10-16 13:40:00,147.38,147.44,147.25,147.43,9355.0,147.38,147.44,147.25,147.43,9355.0
2017-10-16 13:50:00,147.45,147.46,147.24,147.24,2626.0,147.45,147.46,147.24,147.24,2626.0
2017-10-16 14:00:00,147.24,147.26,147.12,147.26,1050.0,147.24,147.26,147.12,147.26,1050.0
2017-10-16 14:10:00,147.25,147.26,147.25,147.26,800.0,147.25,147.26,147.25,147.26,800.0
2017-10-16 14:20:00,147.26,147.48,147.24,147.35,900.0,147.26,147.48,147.24,147.35,900.0
2017-10-16 14:30:00,147.35,147.49,147.35,147.49,1278.0,147.35,147.49,147.35,147.49,1278.0
2017-10-16 14:40:00,147.49,147.5,147.48,147.49,400.0,147.49,147.5,147.48,147.49,400.0
2017-10-16 14:50:00,147.56,147.68,147.36,147.38,1757.0,147.56,147.68,147.36,147.38,1757.0
2017-10-16 15:00:00,147.34,147.61,147.34,147.61,1300.0,147.34,147.61,147.34,147.61,1300.0
2017-10-16 15:10:00,147.58,147.94,147.55,147.66,2951.0,147.58,147.94,147.55,147.66,2951.0
2017-10-16 15:20:00,147.65,147.68,147.5,147.51,2692.0,147.65,147.68,147.5,147.51,2692.0
2017-10-16 15:30:00,147.55,147.55,147.37,147.53,1611.0,147.55,147.55,147.37,147.53,1611.0
2017-10-16 15:40:00,147.5,147.56,147.48,147.53,5604.0,147.5,147.56,147.48,147.53,5604.0
2017-10-16 15:50:00,147.54,147.58,147.44,147.53,12386.0,147.54,147.58,147.44,147.53,12386.0
2017-10-17 09:30:00,147.57,148.32,146.85,146.85,3009.0,147.57,148.32,146.85,146.85,3009.0
2017-10-17 09:40:00,147.5,147.5,147.49,147.49,700.0,147.5,147.5,147.49,147.49,700.0
2017-10-17 09:50:00,147.57,147.57,147.57,147.57,300.0,147.57,147.57,147.57,147.57,300.0
2017-10-17 10:00:00,147.62,147.8,147.62,147.8,400.0,147.62,147.8,147.62,147.8,400.0
2017-10-17 10:10:00,148.0,148.01,148.0,148.01,900.0,148.0,148.01,148.0,148.01,900.0
2017-10-17 10:20:00,148.04,148.12,147.61,147.61,2650.0,148.04,148.12,147.61,147.61,2650.0
2017-10-17 10:30:00,147.6,147.73,147.53,147.73,1700.0,147.6,147.73,147.53,147.73,1700.0
2017-10-17 10:40:00,148.12,148.12,147.66,147.72,2002.0,148.12,148.12,147.66,147.72,2002.0
2017-10-17 10:50:00,147.72,147.76,147.55,147.76,500.0,147.72,147.76,147.55,147.76,500.0
2017-10-17 11:00:00,148.0,148.23,147.66,148.01,3570.0,148.0,148.23,147.66,148.01,3570.0
2017-10-17 11:10:00,148.01,148.01,148.01,148.01,0.0,148.01,148.01,148.01,148.01,0.0
2017-10-17 11:20:00,148.15,148.26,147.84,147.84,1750.0,148.15,148.26,147.84,147.84,1750.0
2017-10-17 11:30:00,147.98,148.16,147.89,148.15,1300.0,147.98,148.16,147.89,148.15,1300.0
2017-10-17 11:40:00,148.02,148.19,147.86,148.13,1700.0,148.02,148.19,147.86,148.13,1700.0
2017-10-17 11:50:00,148.13,148.13,147.58,147.61,4755.0,148.13,148.13,147.58,147.61,4755.0
2017-10-17 12:00:00,147.73,147.73,147.73,147.73,200.0,147.73,147.73,147.73,147.73,200.0
2017-10-17 12:10:00,147.96,147.96,147.85,147.85,600.0,147.96,147.96,147.85,147.85,600.0
2017-10-17 12:20:00,147.86,147.92,147.8,147.8,1336.0,147.86,147.92,147.8,147.8,1336.0
2017-10-17 12:30:00,147.71,147.83,147.55,147.73,1800.0,147.71,147.83,147.55,147.73,1800.0
2017-10-17 12:40:00,147.73,147.74,147.71,147.71,500.0,147.73,147.74,147.71,147.71,500.0
2017-10-17 12:50:00,147.65,147.65,147.52,147.54,825.0,147.65,147.65,147.52,147.54,825.0
2017-10-17 13:00:00,147.56,147.59,147.3,147.3,2260.0,147.56,147.59,147.3,147.3,2260.0
2017-10-17 13:10:00,147.11,147.11,147.11,147.11,100.0,147.11,147.11,147.11,147.11,100.0
2017-10-17 13:20:00,147.13,147.13,147.12,147.12,200.0,147.13,147.13,147.12,147.12,200.0
2017-10-17 13:30:00,147.14,147.34,147.14,147.17,1929.0,147.14,147.34,147.14,147.17,1929.0
2017-10-17 13:40:00,147.17,147.17,147.13,147.13,400.0,147.17,147.17,147.13,147.13,400.0
2017-10-17 13:50:00,147.08,147.08,146.61,146.84,2810.0,147.08,147.08,146.61,146.84,2810.0
2017-10-17 14:00:00,146.81,146.95,146.76,146.95,1230.0,146.81,146.95,146.76,146.95,1230.0
2017-10-17 14:10:00,146.95,146.95,146.7,146.7,400.0,146.95,146.95,146.7,146.7,400.0
2017-10-17 14:20:00,146.87,146.88,146.71,146.71,1600.0,146.87,146.88,146.71,146.71,1600.0
2017-10-17 14:30:00,146.73,146.73,146.46,146.48,1657.0,146.73,146.73,146.46,146.48,1657.0
2017-10-17 14:40:00,146.62,146.89,146.62,146.89,1200.0,146.62,146.89,146.62,146.89,1200.0
2017-10-17 14:50:00,146.95,146.95,146.72,146.72,2000.0,146.95,146.95,146.72,146.72,2000.0
2017-10-17 15:00:00,146.73,146.73,146.62,146.64,1200.0,146.73,146.73,146.62,146.64,1200.0
2017-10-17 15:10:00,146.68,146.68,146.47,146.62,1514.0,146.68,146.68,146.47,146.62,1514.0
2017-10-17 15:20:00,146.54,146.7,146.47,146.48,1169.0,146.54,146.7,146.47,146.48,1169.0
2017-10-17 15:30:00,146.48,146.74,146.48,146.61,2200.0,146.48,146.74,146.48,146.61,2200.0
2017-10-17 15:40:00,146.59,146.6,146.32,146.48,3259.0,146.59,146.6,146.32,146.48,3259.0
2017-10-17 15:50:00,146.42,146.75,146.42,146.67,9743.0,146.42,146.75,146.42,146.67,9743.0
2017-10-18 09:30:00,147.36,147.36,147.36,147.36,593.0,147.36,147.36,147.36,147.36,593.0
2017-10-18 09:40:00,147.36,147.36,147.36,147.36,0.0,147.36,147.36,147.36,147.36,0.0
2017-10-18 09:50:00,146.94,147.39,146.8,146.9,5700.0,146.94,147.39,146.8,146.9,5700.0
2017-10-18 10:00:00,147.09,147.16,146.92,146.98,6500.0,147.09,147.16,146.92,146.98,6500.0
2017-10-18 10:10:00,147.03,147.03,146.91,146.91,500.0,147.03,147.03,146.91,146.91,500.0
2017-10-18 10:20:00,147.08,147.41,147.03,147.41,900.0,147.08,147.41,147.03,147.41,900.0
2017-10-18 10:30:00,147.55,147.86,147.55,147.81,1594.0,147.55,147.86,147.55,147.81,1594.0
2017-10-18 10:40:00,147.79,147.79,147.6,147.69,1500.0,147.79,147.79,147.6,147.69,1500.0
2017-10-18 10:50:00,147.84,148.21,147.8,148.21,700.0,147.84,148.21,147.8,148.21,700.0
2017-10-18 11:00:00,148.09,148.18,148.07,148.16,500.0,148.09,148.18,148.07,148.16,500.0
2017-10-18 11:10:00,147.98,148.06,147.15,147.64,3910.0,147.98,148.06,147.15,147.64,3910.0
2017-10-18 11:20:00,147.72,147.87,147.71,147.76,2500.0,147.72,147.87,147.71,147.76,2500.0
2017-10-18 11:30:00,147.79,147.79,147.77,147.77,500.0,147.79,147.79,147.77,147.77,500.0
2017-10-18 11:40:00,147.93,148.15,147.91,148.15,600.0,147.93,148.15,147.91,148.15,600.0
2017-10-18 11:50:00,148.24,148.4,147.72,147.97,2100.0,148.24,148.4,147.72,147.97,2100.0
2017-10-18 12:00:00,148.11,148.14,148.11,148.14,200.0,148.11,148.14,148.11,148.14,200.0
2017-10-18 12:10:00,148.38,148.44,148.38,148.44,400.0,148.38,148.44,148.38,148.44,400.0
2017-10-18 12:20:00,148.39,148.42,147.92,148.23,10709.0,148.39,148.42,147.92,148.23,10709.0
2017-10-18 12:30:00,148.2,148.26,147.95,148.07,7908.0,148.2,148.26,147.95,148.07,7908.0
2017-10-18 12:40:00,148.07,148.1,147.78,147.99,11190.0,148.07,148.1,147.78,147.99,11190.0
2017-10-18 12:50:00,148.01,148.12,147.91,148.12,2142.0,148.01,148.12,147.91,148.12,2142.0
2017-10-18 13:00:00,148.12,148.24,148.1,148.24,1045.0,148.12,148.24,148.1,148.24,1045.0
2017-10-18 13:10:00,148.3,148.43,148.3,148.43,200.0,148.3,148.43,148.3,148.43,200.0
2017-10-18 13:20:00,148.46,148.61,148.41,148.61,1600.0,148.46,148.61,148.41,148.61,1600.0
2017-10-18 13:30:00,148.78,148.94,148.39,148.7,3057.0,148.78,148.94,148.39,148.7,3057.0
2017-10-18 13:40:00,148.9,148.99,148.85,148.99,700.0,148.9,148.99,148.85,148.99,700.0
2017-10-18 13:50:00,149.0,149.0,148.82,149.0,1500.0,149.0,149.0,148.82,149.0,1500.0
2017-10-18 14:00:00,148.95,149.0,148.14,148.44,14690.0,148.95,149.0,148.14,148.44,14690.0
2017-10-18 14:10:00,148.42,148.51,148.06,148.06,2900.0,148.42,148.51,148.06,148.06,2900.0
2017-10-18 14:20:00,148.09,148.09,147.5,147.54,2400.0,148.09,148.09,147.5,147.54,2400.0
2017-10-18 14:30:00,147.55,147.83,147.51,147.67,4800.0,147.55,147.83,147.51,147.67,4800.0
2017-10-18 14:40:00,147.7,147.7,147.62,147.63,500.0,147.7,147.7,147.62,147.63,500.0
2017-10-18 14:50:00,147.63,147.63,147.15,147.59,2000.0,147.63,147.63,147.15,147.59,2000.0
2017-10-18 15:00:00,147.6,147.61,147.52,147.52,1400.0,147.6,147.61,147.52,147.52,1400.0
2017-10-18 15:10:00,147.55,147.63,147.47,147.63,1393.0,147.55,147.63,147.47,147.63,1393.0
2017-10-18 15:20:00,147.67,147.88,147.66,147.86,2480.0,147.67,147.88,147.66,147.86,2480.0
2017-10-18 15:30:00,147.88,147.89,147.49,147.49,8470.0,147.88,147.89,147.49,147.49,8470.0
2017-10-18 15:40:00,147.59,147.59,147.32,147.32,2223.0,147.59,147.59,147.32,147.32,2223.0
2017-10-18 15:50:00,147.3,147.37,147.03,147.16,15212.0,147.3,147.37,147.03,147.16,15212.0
2017-10-19 09:30:00,146.64,146.64,144.39,146.23,5137.0,146.64,146.64,144.39,146.23,5137.0
2017-10-19 09:40:00,146.02,146.28,145.87,146.28,1700.0,146.02,146.28,145.87,146.28,1700.0
2017-10-19 09:50:00,146.41,146.42,145.59,146.29,4339.0,146.41,146.42,145.59,146.29,4339.0
2017-10-19 10:00:00,146.15,146.15,145.73,145.74,796.0,146.15,146.15,145.73,145.74,796.0
2017-10-19 10:10:00,145.98,146.16,145.98,146.16,500.0,145.98,146.16,145.98,146.16,500.0
2017-10-19 10:20:00,146.13,146.33,145.89,146.0,2826.0,146.13,146.33,145.89,146.0,2826.0
2017-10-19 10:30:00,145.93,145.93,145.93,145.93,100.0,145.93,145.93,145.93,145.93,100.0
2017-10-19 10:40:00,146.16,146.26,146.1,146.1,2800.0,146.16,146.26,146.1,146.1,2800.0
2017-10-19 10:50:00,146.1,146.22,145.95,145.95,4606.0,146.1,146.22,145.95,145.95,4606.0
2017-10-19 11:00:00,145.78,145.78,145.24,145.24,3700.0,145.78,145.78,145.24,145.24,3700.0
2017-10-19 11:10:00,145.27,145.55,145.27,145.45,1874.0,145.27,145.55,145.27,145.45,1874.0
2017-10-19 11:20:00,145.68,145.68,145.27,145.52,3740.0,145.68,145.68,145.27,145.52,3740.0
2017-10-19 11:30:00,145.44,145.44,145.39,145.39,500.0,145.44,145.44,145.39,145.39,500.0
2017-10-19 11:40:00,145.49,145.49,144.87,144.87,729.0,145.49,145.49,144.87,144.87,729.0
2017-10-19 11:50:00,145.36,145.36,145.01,145.17,1144.0,145.36,145.36,145.01,145.17,1144.0
2017-10-19 12:00:00,145.16,145.16,144.79,144.87,2116.0,145.16,145.16,144.79,144.87,2116.0
2017-10-19 12:10:00,144.89,145.06,144.69,144.69,3377.0,144.89,145.06,144.69,144.69,3377.0
2017-10-19 12:20:00,144.69,144.69,144.69,144.69,0.0,144.69,144.69,144.69,144.69,0.0
2017-10-19 12:30:00,144.85,144.85,144.66,144.66,600.0,144.85,144.85,144.66,144.66,600.0
2017-10-19 12:40:00,144.87,144.89,144.79,144.8,1240.0,144.87,144.89,144.79,144.8,1240.0
2017-10-19 12:50:00,144.84,144.84,144.67,144.82,1500.0,144.84,144.84,144.67,144.82,1500.0
2017-10-19 13:00:00,144.92,145.04,144.79,144.96,2400.0,144.92,145.04,144.79,144.96,2400.0
2017-10-19 13:10:00,145.06,145.06,144.99,144.99,300.0,145.06,145.06,144.99,144.99,300.0
2017-10-19 13:20:00,145.31,145.51,145.31,145.51,400.0,145.31,145.51,145.31,145.51,400.0
2017-10-19 13:30:00,145.42,145.42,145.0,145.0,1999.0,145.42,145.42,145.0,145.0,1999.0
2017-10-19 13:40:00,145.15,145.18,144.95,144.95,800.0,145.15,145.18,144.95,144.95,800.0
2017-10-19 13:50:00,145.08,145.08,145.06,145.06,600.0,145.08,145.08,145.06,145.06,600.0
2017-10-19 14:00:00,145.0,145.03,144.98,145.03,875.0,145.0,145.03,144.98,145.03,875.0
2017-10-19 14:10:00,145.14,145.14,144.92,144.98,5597.0,145.14,145.14,144.92,144.98,5597.0
2017-10-19 14:20:00,145.06,145.06,144.86,144.93,1300.0,145.06,145.06,144.86,144.93,1300.0
2017-10-19 14:30:00,144.92,145.16,144.85,145.06,5565.0,144.92,145.16,144.85,145.06,5565.0
2017-10-19 14:40:00,145.13,145.2,145.04,145.12,2640.0,145.13,145.2,145.04,145.12,2640.0
2017-10-19 14:50:00,145.13,145.17,144.95,144.95,3144.0,145.13,145.17,144.95,144.95,3144.0
2017-10-19 15:00:00,145.09,145.19,144.94,144.94,2805.0,145.09,145.19,144.94,144.94,2805.0
2017-10-19 15:10:00,144.99,145.04,144.92,145.0,2964.0,144.99,145.04,144.92,145.0,2964.0
2017-10-19 15:20:00,145.0,145.05,144.92,145.0,1615.0,145.0,145.05,144.92,145.0,1615.0
2017-10-19 15:30:00,145.05,145.05,144.87,144.93,2346.0,145.05,145.05,144.87,144.93,2346.0
2017-10-19 15:40:00,144.96,145.13,144.93,145.13,4344.0,144.96,145.13,144.93,145.13,4344.0
2017-10-19 15:50:00,145.09,145.24,145.03,145.22,11647.0,145.09,145.24,145.03,145.22,11647.0
2017-10-20 09:30:00,146.0,146.0,145.71,145.73,10221.0,146.0,146.0,145.71,145.73,10221.0
2017-10-20 09:40:00,145.5,145.69,145.5,145.68,200.0,145.5,145.69,145.5,145.68,200.0
2017-10-20 09:50:00,145.8,146.1,145.61,145.98,3750.0,145.8,146.1,145.61,145.98,3750.0
2017-10-20 10:00:00,145.8,146.2,145.8,146.03,2808.0,145.8,146.2,145.8,146.03,2808.0
2017-10-20 10:10:00,145.97,146.27,145.97,146.27,500.0,145.97,146.27,145.97,146.27,500.0
2017-10-20 10:20:00,146.27,146.27,146.27,146.27,0.0,146.27,146.27,146.27,146.27,0.0
2017-10-20 10:30:00,146.22,146.23,145.69,145.72,1100.0,146.22,146.23,145.69,145.72,1100.0
2017-10-20 10:40:00,145.98,145.98,145.88,145.89,200.0,145.98,145.98,145.88,145.89,200.0
2017-10-20 10:50:00,145.81,145.82,145.73,145.73,400.0,145.81,145.82,145.73,145.73,400.0
2017-10-20 11:00:00,145.99,146.07,145.99,146.06,480.0,145.99,146.07,145.99,146.06,480.0
2017-10-20 11:10:00,146.19,146.19,146.19,146.19,200.0,146.19,146.19,146.19,146.19,200.0
2017-10-20 11:20:00,146.0,146.19,146.0,146.19,200.0,146.0,146.19,146.0,146.19,200.0
2017-10-20 11:30:00,146.23,146.45,146.11,146.45,1000.0,146.23,146.45,146.11,146.45,1000.0
2017-10-20 11:40:00,146.58,146.58,146.11,146.11,2272.0,146.58,146.58,146.11,146.11,2272.0
2017-10-20 11:50:00,146.28,146.36,146.28,146.36,400.0,146.28,146.36,146.28,146.36,400.0
2017-10-20 12:00:00,146.36,146.54,146.32,146.54,500.0,146.36,146.54,146.32,146.54,500.0
2017-10-20 12:10:00,146.6,146.74,146.38,146.38,2300.0,146.6,146.74,146.38,146.38,2300.0
2017-10-20 12:20:00,146.34,146.44,146.1,146.1,935.0,146.34,146.44,146.1,146.1,935.0
2017-10-20 12:30:00,146.46,146.46,146.34,146.45,300.0,146.46,146.46,146.34,146.45,300.0
2017-10-20 12:40:00,146.67,146.67,146.27,146.27,3000.0,146.67,146.67,146.27,146.27,3000.0
2017-10-20 12:50:00,146.33,146.33,146.27,146.27,700.0,146.33,146.33,146.27,146.27,700.0
2017-10-20 13:00:00,146.4,146.45,146.26,146.26,4606.0,146.4,146.45,146.26,146.26,4606.0
2017-10-20 13:10:00,146.36,146.36,146.35,146.36,100.0,146.36,146.36,146.35,146.36,100.0
2017-10-20 13:20:00,146.37,146.47,146.3,146.47,1155.0,146.37,146.47,146.3,146.47,1155.0
2017-10-20 13:30:00,146.44,146.44,146.44,146.44,300.0,146.44,146.44,146.44,146.44,300.0
2017-10-20 13:40:00,146.43,146.65,146.42,146.44,3254.0,146.43,146.65,146.42,146.44,3254.0
2017-10-20 13:50:00,146.42,146.47,146.16,146.37,2952.0,146.42,146.47,146.16,146.37,2952.0
2017-10-20 14:00:00,146.49,146.49,146.3,146.44,2788.0,146.49,146.49,146.3,146.44,2788.0
2017-10-20 14:10:00,146.4,146.46,146.39,146.46,735.0,146.4,146.46,146.39,146.46,735.0
2017-10-20 14:20:00,146.52,146.64,146.52,146.62,700.0,146.52,146.64,146.52,146.62,700.0
2017-10-20 14:30:00,146.78,146.88,146.69,146.69,1035.0,146.78,146.88,146.69,146.69,1035.0
2017-10-20 14:40:00,146.89,146.89,146.52,146.52,1510.0,146.89,146.89,146.52,146.52,1510.0
2017-10-20 14:50:00,146.4,146.43,146.31,146.42,1604.0,146.4,146.43,146.31,146.42,1604.0
2017-10-20 15:00:00,146.52,146.52,146.37,146.41,809.0,146.52,146.52,146.37,146.41,809.0
2017-10-20 15:10:00,146.32,146.48,146.32,146.39,800.0,146.32,146.48,146.32,146.39,800.0
2017-10-20 15:20:00,146.48,146.49,146.21,146.21,1685.0,146.48,146.49,146.21,146.21,1685.0
2017-10-20 15:30:00,146.26,146.37,146.26,146.34,3350.0,146.26,146.37,146.26,146.34,3350.0
2017-10-20 15:40:00,146.31,146.39,146.14,146.28,8587.0,146.31,146.39,146.14,146.28,8587.0
2017-10-20 15:50:00,146.28,146.61,146.18,146.61,23181.0,146.28,146.61,146.18,146.61,23181.0
2017-10-23 09:30:00,146.9,147.15,146.9,147.15,2255.0,146.9,147.15,146.9,147.15,2255.0
2017-10-23 09:40:00,147.0,147.0,146.64,146.69,1306.0,147.0,147.0,146.64,146.69,1306.0
2017-10-23 09:50:00,146.93,147.3,146.92,147.17,500.0,146.93,147.3,146.92,147.17,500.0
2017-10-23 10:00:00,147.32,147.32,146.98,147.07,5320.0,147.32,147.32,146.98,147.07,5320.0
2017-10-23 10:10:00,147.2,147.28,147.14,147.26,1700.0,147.2,147.28,147.14,147.26,1700.0
2017-10-23 10:20:00,147.55,147.79,147.44,147.79,1311.0,147.55,147.79,147.44,147.79,1311.0
2017-10-23 10:30:00,147.87,147.95,147.5,147.5,1000.0,147.87,147.95,147.5,147.5,1000.0
2017-10-23 10:40:00,147.4,147.4,146.91,147.08,1322.0,147.4,147.4,146.91,147.08,1322.0
2017-10-23 10:50:00,147.11,147.54,146.98,147.34,3886.0,147.11,147.54,146.98,147.34,3886.0
2017-10-23 11:00:00,147.21,147.49,147.21,147.47,4201.0,147.21,147.49,147.21,147.47,4201.0
2017-10-23 11:10:00,147.47,147.66,147.27,147.39,2000.0,147.47,147.66,147.27,147.39,2000.0
2017-10-23 11:20:00,147.43,147.55,147.37,147.37,2580.0,147.43,147.55,147.37,147.37,2580.0
2017-10-23 11:30:00,147.32,147.47,147.32,147.34,1312.0,147.32,147.47,147.32,147.34,1312.0
2017-10-23 11:40:00,147.16,147.29,147.16,147.23,797.0,147.16,147.29,147.16,147.23,797.0
2017-10-23 11:50:00,147.25,147.25,147.03,147.03,400.0,147.25,147.25,147.03,147.03,400.0
2017-10-23 12:00:00,147.03,147.03,147.03,147.03,0.0,147.03,147.03,147.03,147.03,0.0
2017-10-23 12:10:00,147.14,147.42,147.08,147.24,1183.0,147.14,147.42,147.08,147.24,1183.0
2017-10-23 12:20:00,147.27,147.39,147.15,147.39,500.0,147.27,147.39,147.15,147.39,500.0
2017-10-23 12:30:00,147.47,147.5,147.41,147.46,1386.0,147.47,147.5,147.41,147.46,1386.0
2017-10-23 12:40:00,147.49,147.49,147.49,147.49,100.0,147.49,147.49,147.49,147.49,100.0
2017-10-23 12:50:00,147.39,147.6,147.39,147.6,443.0,147.39,147.6,147.39,147.6,443.0
2017-10-23 13:00:00,147.53,147.57,147.48,147.57,601.0,147.53,147.57,147.48,147.57,601.0
2017-10-23 13:10:00,147.5,147.57,147.49,147.49,1004.0,147.5,147.57,147.49,147.49,1004.0
2017-10-23 13:20:00,147.63,147.63,147.59,147.59,200.0,147.63,147.63,147.59,147.59,200.0
2017-10-23 13:30:00,147.49,147.49,147.36,147.38,800.0,147.49,147.49,147.36,147.38,800.0
2017-10-23 13:40:00,147.39,147.5,147.31,147.5,800.0,147.39,147.5,147.31,147.5,800.0
2017-10-23 13:50:00,147.59,147.66,147.31,147.31,1535.0,147.59,147.66,147.31,147.31,1535.0
2017-10-23 14:00:00,147.34,147.48,147.34,147.45,580.0,147.34,147.48,147.34,147.45,580.0
2017-10-23 14:10:00,147.39,147.51,147.16,147.16,600.0,147.39,147.51,147.16,147.16,600.0
2017-10-23 14:20:00,147.19,147.41,147.09,147.39,1900.0,147.19,147.41,147.09,147.39,1900.0
2017-10-23 14:30:00,147.41,147.53,147.32,147.53,800.0,147.41,147.53,147.32,147.53,800.0
2017-10-23 14:40:00,147.57,147.57,147.48,147.48,200.0,147.57,147.57,147.48,147.48,200.0
2017-10-23 14:50:00,147.49,147.49,147.25,147.25,5642.0,147.49,147.49,147.25,147.25,5642.0
2017-10-23 15:00:00,147.24,147.33,147.04,147.14,900.0,147.24,147.33,147.04,147.14,900.0
2017-10-23 15:10:00,147.11,147.21,147.11,147.14,600.0,147.11,147.21,147.11,147.14,600.0
2017-10-23 15:20:00,147.2,147.41,147.14,147.14,1190.0,147.2,147.41,147.14,147.14,1190.0
2017-10-23 15:30:00,147.27,147.27,146.9,146.94,2832.0,147.27,147.27,146.9,146.94,2832.0
2017-10-23 15:40:00,146.85,147.16,146.79,146.96,5423.0,146.85,147.16,146.79,146.96,5423.0
2017-10-23 15:50:00,147.03,147.17,146.87,147.12,11694.0,147.03,147.17,146.87,147.12,11694.0
2017-10-24 09:30:00,147.69,147.69,146.13,146.13,371.0,147.69,147.69,146.13,146.13,371.0
2017-10-24 09:40:00,146.22,147.73,146.04,147.73,405.0,146.22,147.73,146.04,147.73,405.0
2017-10-24 09:50:00,146.48,146.7,146.48,146.63,1050.0,146.48,146.7,146.48,146.63,1050.0
2017-10-24 10:00:00,146.94,147.02,146.63,147.02,2385.0,146.94,147.02,146.63,147.02,2385.0
2017-10-24 10:10:00,147.02,147.02,146.24,146.64,2901.0,147.02,147.02,146.24,146.64,2901.0
2017-10-24 10:20:00,146.88,146.88,146.47,146.47,755.0,146.88,146.88,146.47,146.47,755.0
2017-10-24 10:30:00,146.46,146.66,146.46,146.66,598.0,146.46,146.66,146.46,146.66,598.0
2017-10-24 10:40:00,146.76,147.21,146.76,147.21,500.0,146.76,147.21,146.76,147.21,500.0
2017-10-24 10:50:00,147.02,147.24,147.02,147.24,500.0,147.02,147.24,147.02,147.24,500.0
2017-10-24 11:00:00,147.34,147.46,147.32,147.46,600.0,147.34,147.46,147.32,147.46,600.0
2017-10-24 11:10:00,147.39,147.47,147.12,147.12,600.0,147.39,147.47,147.12,147.12,600.0
2017-10-24 11:20:00,147.31,147.31,147.2,147.2,400.0,147.31,147.31,147.2,147.2,400.0
2017-10-24 11:30:00,147.5,147.5,147.5,147.5,100.0,147.5,147.5,147.5,147.5,100.0
2017-10-24 11:40:00,147.5,147.67,147.43,147.67,500.0,147.5,147.67,147.43,147.67,500.0
2017-10-24 11:50:00,147.52,147.52,147.52,147.52,100.0,147.52,147.52,147.52,147.52,100.0
2017-10-24 12:00:00,147.48,147.57,147.39,147.57,693.0,147.48,147.57,147.39,147.57,693.0
2017-10-24 12:10:00,147.54,147.54,147.39,147.39,464.0,147.54,147.54,147.39,147.39,464.0
2017-10-24 12:20:00,147.39,147.39,147.39,147.39,0.0,147.39,147.39,147.39,147.39,0.0
2017-10-24 12:30:00,147.66,147.85,147.57,147.85,800.0,147.66,147.85,147.57,147.85,800.0
2017-10-24 12:40:00,147.81,147.81,147.81,147.81,200.0,147.81,147.81,147.81,147.81,200.0
2017-10-24 12:50:00,147.81,147.81,147.67,147.72,700.0,147.81,147.81,147.67,147.72,700.0
2017-10-24 13:00:00,147.85,147.95,147.79,147.79,300.0,147.85,147.95,147.79,147.79,300.0
2017-10-24 13:10:00,147.92,147.92,147.92,147.92,100.0,147.92,147.92,147.92,147.92,100.0
2017-10-24 13:20:00,147.94,148.0,147.93,148.0,400.0,147.94,148.0,147.93,148.0,400.0
2017-10-24 13:30:00,147.92,148.0,147.83,148.0,3500.0,147.92,148.0,147.83,148.0,3500.0
2017-10-24 13:40:00,147.96,147.98,147.91,147.98,1400.0,147.96,147.98,147.91,147.98,1400.0
2017-10-24 13:50:00,147.85,147.89,147.83,147.83,705.0,147.85,147.89,147.83,147.83,705.0
2017-10-24 14:00:00,147.84,147.84,147.83,147.84,100.0,147.84,147.84,147.83,147.84,100.0
2017-10-24 14:10:00,147.88,147.89,147.88,147.89,300.0,147.88,147.89,147.88,147.89,300.0
2017-10-24 14:20:00,147.88,147.95,147.83,147.88,400.0,147.88,147.95,147.83,147.88,400.0
2017-10-24 14:30:00,147.96,147.96,147.83,147.83,200.0,147.96,147.96,147.83,147.83,200.0
2017-10-24 14:40:00,147.79,147.79,147.6,147.66,1300.0,147.79,147.79,147.6,147.66,1300.0
2017-10-24 14:50:00,147.56,147.56,147.55,147.55,400.0,147.56,147.56,147.55,147.55,400.0
2017-10-24 15:00:00,147.52,147.52,147.3,147.32,1300.0,147.52,147.52,147.3,147.32,1300.0
2017-10-24 15:10:00,147.32,147.32,147.32,147.32,100.0,147.32,147.32,147.32,147.32,100.0
2017-10-24 15:20:00,147.41,147.45,147.27,147.44,700.0,147.41,147.45,147.27,147.44,700.0
2017-10-24 15:30:00,147.45,147.57,147.34,147.35,1486.0,147.45,147.57,147.34,147.35,1486.0
2017-10-24 15:40:00,147.41,147.5,147.26,147.26,1551.0,147.41,147.5,147.26,147.26,1551.0
2017-10-24 15:50:00,147.26,147.57,147.21,147.57,11600.0,147.26,147.57,147.21,147.57,11600.0
2017-10-25 09:30:00,147.28,147.28,147.28,147.28,399.0,147.28,147.28,147.28,147.28,399.0
2017-10-25 09:40:00,147.05,147.4,147.05,147.4,200.0,147.05,147.4,147.05,147.4,200.0
2017-10-25 09:50:00,147.41,147.62,147.41,147.42,900.0,147.41,147.62,147.41,147.42,900.0
2017-10-25 10:00:00,147.42,147.66,147.37,147.47,2014.0,147.42,147.66,147.37,147.47,2014.0
2017-10-25 10:10:00,147.61,147.61,147.4,147.4,600.0,147.61,147.61,147.4,147.4,600.0
2017-10-25 10:20:00,147.36,147.48,147.29,147.44,2300.0,147.36,147.48,147.29,147.44,2300.0
2017-10-25 10:30:00,147.44,147.44,147.26,147.26,400.0,147.44,147.44,147.26,147.26,400.0
2017-10-25 10:40:00,146.93,147.03,146.79,147.03,950.0,146.93,147.03,146.79,147.03,950.0
2017-10-25 10:50:00,147.05,147.05,147.02,147.02,200.0,147.05,147.05,147.02,147.02,200.0
2017-10-25 11:00:00,146.91,146.91,146.29,146.34,1300.0,146.91,146.91,146.29,146.34,1300.0
2017-10-25 11:10:00,146.55,146.95,146.43,146.76,2400.0,146.55,146.95,146.43,146.76,2400.0
2017-10-25 11:20:00,146.39,147.17,146.27,147.17,9500.0,146.39,147.17,146.27,147.17,9500.0
2017-10-25 11:30:00,147.27,147.54,147.27,147.49,1500.0,147.27,147.54,147.27,147.49,1500.0
2017-10-25 11:40:00,147.21,147.21,146.83,147.12,1035.0,147.21,147.21,146.83,147.12,1035.0
2017-10-25 11:50:00,147.09,147.12,147.04,147.09,400.0,147.09,147.12,147.04,147.09,400.0
2017-10-25 12:00:00,147.07,147.11,147.07,147.11,431.0,147.07,147.11,147.07,147.11,431.0
2017-10-25 12:10:00,147.65,147.65,146.86,146.86,900.0,147.65,147.65,146.86,146.86,900.0
2017-10-25 12:20:00,147.11,147.2,146.58,146.8,7300.0,147.11,147.2,146.58,146.8,7300.0
2017-10-25 12:30:00,146.8,147.5,146.8,147.32,8019.0,146.8,147.5,146.8,147.32,8019.0
2017-10-25 12:40:00,147.4,147.63,147.31,147.63,400.0,147.4,147.63,147.31,147.63,400.0
2017-10-25 12:50:00,147.65,147.69,147.44,147.57,500.0,147.65,147.69,147.44,147.57,500.0
2017-10-25 13:00:00,147.5,147.5,147.5,147.5,200.0,147.5,147.5,147.5,147.5,200.0
2017-10-25 13:10:00,147.52,147.75,147.5,147.5,2000.0,147.52,147.75,147.5,147.5,2000.0
2017-10-25 13:20:00,147.5,147.5,147.5,147.5,100.0,147.5,147.5,147.5,147.5,100.0
2017-10-25 13:30:00,147.51,147.74,147.42,147.74,1700.0,147.51,147.74,147.42,147.74,1700.0
2017-10-25 13:40:00,147.76,147.76,147.56,147.56,400.0,147.76,147.76,147.56,147.56,400.0
2017-10-25 13:50:00,147.56,147.66,147.55,147.59,1700.0,147.56,147.66,147.55,147.59,1700.0
2017-10-25 14:00:00,147.53,147.62,147.5,147.62,1000.0,147.53,147.62,147.5,147.62,1000.0
2017-10-25 14:10:00,147.65,147.75,147.4,147.75,540.0,147.65,147.75,147.4,147.75,540.0
2017-10-25 14:20:00,147.68,147.76,147.57,147.59,1400.0,147.68,147.76,147.57,147.59,1400.0
2017-10-25 14:30:00,147.57,147.6,147.52,147.52,900.0,147.57,147.6,147.52,147.52,900.0
2017-10-25 14:40:00,147.43,147.45,147.25,147.25,1183.0,147.43,147.45,147.25,147.25,1183.0
2017-10-25 14:50:00,147.39,147.39,147.18,147.18,1000.0,147.39,147.39,147.18,147.18,1000.0
2017-10-25 15:00:00,147.38,147.55,147.25,147.25,1371.0,147.38,147.55,147.25,147.25,1371.0
2017-10-25 15:10:00,147.37,147.47,147.35,147.42,1100.0,147.37,147.47,147.35,147.42,1100.0
2017-10-25 15:20:00,147.54,147.73,147.43,147.73,1350.0,147.54,147.73,147.43,147.73,1350.0
2017-10-25 15:30:00,147.69,147.72,147.64,147.67,2123.0,147.69,147.72,147.64,147.67,2123.0
2017-10-25 15:40:00,147.75,147.75,147.49,147.57,2500.0,147.75,147.75,147.49,147.57,2500.0
2017-10-25 15:50:00,147.51,147.52,147.29,147.45,13535.0,147.51,147.52,147.29,147.45,13535.0
2017-10-26 09:30:00,147.99,147.99,147.99,147.99,948.0,147.99,147.99,147.99,147.99,948.0
2017-10-26 09:40:00,147.99,147.99,147.99,147.99,0.0,147.99,147.99,147.99,147.99,0.0
2017-10-26 09:50:00,148.0,148.01,148.0,148.0,700.0,148.0,148.01,148.0,148.0,700.0
2017-10-26 10:00:00,147.93,147.99,147.93,147.99,200.0,147.93,147.99,147.93,147.99,200.0
2017-10-26 10:10:00,147.95,147.95,147.76,147.86,700.0,147.95,147.95,147.76,147.86,700.0
2017-10-26 10:20:00,147.93,148.12,147.61,147.61,5132.0,147.93,148.12,147.61,147.61,5132.0
2017-10-26 10:30:00,147.75,148.02,147.58,147.65,7500.0,147.75,148.02,147.58,147.65,7500.0
2017-10-26 10:40:00,147.85,148.0,147.66,147.67,1235.0,147.85,148.0,147.66,147.67,1235.0
2017-10-26 10:50:00,147.94,148.15,147.81,147.91,5650.0,147.94,148.15,147.81,147.91,5650.0
2017-10-26 11:00:00,147.86,147.87,147.81,147.83,600.0,147.86,147.87,147.81,147.83,600.0
2017-10-26 11:10:00,147.79,147.79,147.69,147.72,300.0,147.79,147.79,147.69,147.72,300.0
2017-10-26 11:20:00,147.75,147.75,147.6,147.6,400.0,147.75,147.75,147.6,147.6,400.0
2017-10-26 11:30:00,147.74,147.74,147.41,147.41,1700.0,147.74,147.74,147.41,147.41,1700.0
2017-10-26 11:40:00,147.55,147.85,147.55,147.85,1300.0,147.55,147.85,147.55,147.85,1300.0
2017-10-26 11:50:00,147.81,147.81,147.63,147.63,900.0,147.81,147.81,147.63,147.63,900.0
2017-10-26 12:00:00,147.81,148.0,147.77,148.0,600.0,147.81,148.0,147.77,148.0,600.0
2017-10-26 12:10:00,148.0,148.01,148.0,148.01,1000.0,148.0,148.01,148.0,148.01,1000.0
2017-10-26 12:20:00,148.08,148.08,148.01,148.01,300.0,148.08,148.08,148.01,148.01,300.0
2017-10-26 12:30:00,147.99,147.99,147.88,147.88,300.0,147.99,147.99,147.88,147.88,300.0
2017-10-26 12:40:00,147.47,147.63,147.47,147.62,770.0,147.47,147.63,147.47,147.62,770.0
2017-10-26 12:50:00,147.53,147.65,147.53,147.57,1100.0,147.53,147.65,147.53,147.57,1100.0
2017-10-26 13:00:00,147.55,147.74,147.52,147.7,1655.0,147.55,147.74,147.52,147.7,1655.0
2017-10-26 13:10:00,147.84,147.84,147.81,147.81,200.0,147.84,147.84,147.81,147.81,200.0
2017-10-26 13:20:00,147.91,147.96,147.89,147.96,500.0,147.91,147.96,147.89,147.96,500.0
2017-10-26 13:30:00,148.05,148.05,147.93,147.93,700.0,148.05,148.05,147.93,147.93,700.0
2017-10-26 13:40:00,147.91,147.91,147.66,147.66,300.0,147.91,147.91,147.66,147.66,300.0
2017-10-26 13:50:00,147.66,147.66,147.66,147.66,0.0,147.66,147.66,147.66,147.66,0.0
2017-10-26 14:00:00,147.84,147.86,147.66,147.86,1200.0,147.84,147.86,147.66,147.86,1200.0
2017-10-26 14:10:00,147.83,147.83,147.68,147.69,600.0,147.83,147.83,147.68,147.69,600.0
2017-10-26 14:20:00,147.67,147.69,147.53,147.69,1000.0,147.67,147.69,147.53,147.69,1000.0
2017-10-26 14:30:00,147.68,147.75,147.66,147.66,500.0,147.68,147.75,147.66,147.66,500.0
2017-10-26 14:40:00,147.65,147.65,147.51,147.51,874.0,147.65,147.65,147.51,147.51,874.0
2017-10-26 14:50:00,147.54,147.67,147.46,147.67,900.0,147.54,147.67,147.46,147.67,900.0
2017-10-26 15:00:00,147.63,147.69,147.35,147.42,3224.0,147.63,147.69,147.35,147.42,3224.0
2017-10-26 15:10:00,147.42,147.52,147.41,147.44,2200.0,147.42,147.52,147.41,147.44,2200.0
2017-10-26 15:20:00,147.44,147.48,147.44,147.48,300.0,147.44,147.48,147.44,147.48,300.0
2017-10-26 15:30:00,147.47,147.56,147.45,147.49,1502.0,147.47,147.56,147.45,147.49,1502.0
2017-10-26 15:40:00,147.66,147.68,147.57,147.58,5253.0,147.66,147.68,147.57,147.58,5253.0
2017-10-26 15:50:00,147.55,147.55,147.24,147.24,12155.0,147.55,147.55,147.24,147.24,12155.0
2017-10-27 09:30:00,147.47,147.47,147.47,147.47,686.0,147.47,147.47,147.47,147.47,686.0
2017-10-27 09:40:00,147.47,147.47,147.47,147.47,0.0,147.47,147.47,147.47,147.47,0.0
2017-10-27 09:50:00,148.35,148.35,148.14,148.35,1600.0,148.35,148.35,148.14,148.35,1600.0
2017-10-27 10:00:00,146.72,148.24,146.72,148.24,3458.0,146.72,148.24,146.72,148.24,3458.0
2017-10-27 10:10:00,148.19,148.2,147.72,147.72,1900.0,148.19,148.2,147.72,147.72,1900.0
2017-10-27 10:20:00,147.72,147.72,147.72,147.72,0.0,147.72,147.72,147.72,147.72,0.0
2017-10-27 10:30:00,147.43,147.48,147.12,147.12,1405.0,147.43,147.48,147.12,147.12,1405.0
2017-10-27 10:40:00,147.12,147.48,147.11,147.39,740.0,147.12,147.48,147.11,147.39,740.0
2017-10-27 10:50:00,147.13,147.76,147.12,147.76,1000.0,147.13,147.76,147.12,147.76,1000.0
2017-10-27 11:00:00,147.53,147.59,147.17,147.17,2700.0,147.53,147.59,147.17,147.17,2700.0
2017-10-27 11:10:00,146.81,147.15,146.75,147.15,400.0,146.81,147.15,146.75,147.15,400.0
2017-10-27 11:20:00,147.32,147.42,146.92,147.35,600.0,147.32,147.42,146.92,147.35,600.0
2017-10-27 11:30:00,147.35,147.36,146.94,147.31,900.0,147.35,147.36,146.94,147.31,900.0
2017-10-27 11:40:00,147.36,147.68,147.13,147.47,1600.0,147.36,147.68,147.13,147.47,1600.0
2017-10-27 11:50:00,147.68,147.93,147.53,147.93,900.0,147.68,147.93,147.53,147.93,900.0
2017-10-27 12:00:00,148.09,148.28,147.97,147.97,2600.0,148.09,148.28,147.97,147.97,2600.0
2017-10-27 12:10:00,147.94,147.94,147.58,147.81,900.0,147.94,147.94,147.58,147.81,900.0
2017-10-27 12:20:00,147.89,148.12,147.81,147.81,2131.0,147.89,148.12,147.81,147.81,2131.0
2017-10-27 12:30:00,147.69,147.71,147.69,147.71,200.0,147.69,147.71,147.69,147.71,200.0
2017-10-27 12:40:00,148.01,148.04,147.9,148.02,600.0,148.01,148.04,147.9,148.02,600.0
2017-10-27 12:50:00,147.92,147.92,147.55,147.68,2300.0,147.92,147.92,147.55,147.68,2300.0
2017-10-27 13:00:00,147.54,147.8,147.54,147.8,968.0,147.54,147.8,147.54,147.8,968.0
2017-10-27 13:10:00,147.64,147.64,147.64,147.64,200.0,147.64,147.64,147.64,147.64,200.0
2017-10-27 13:20:00,147.9,147.9,147.8,147.81,206.0,147.9,147.9,147.8,147.81,206.0
2017-10-27 13:30:00,147.88,147.9,147.79,147.9,400.0,147.88,147.9,147.79,147.9,400.0
2017-10-27 13:40:00,147.94,147.94,147.75,147.8,300.0,147.94,147.94,147.75,147.8,300.0
2017-10-27 13:50:00,147.94,148.0,147.94,148.0,500.0,147.94,148.0,147.94,148.0,500.0
2017-10-27 14:00:00,148.01,148.15,147.92,148.01,400.0,148.01,148.15,147.92,148.01,400.0
2017-10-27 14:10:00,148.1,148.15,147.93,148.03,1100.0,148.1,148.15,147.93,148.03,1100.0
2017-10-27 14:20:00,148.19,148.19,148.1,148.16,800.0,148.19,148.19,148.1,148.16,800.0
2017-10-27 14:30:00,147.99,148.13,147.96,147.96,1800.0,147.99,148.13,147.96,147.96,1800.0
2017-10-27 14:40:00,148.0,148.07,147.75,148.07,5100.0,148.0,148.07,147.75,148.07,5100.0
2017-10-27 14:50:00,148.04,148.04,147.87,147.87,800.0,148.04,148.04,147.87,147.87,800.0
2017-10-27 15:00:00,147.8,147.82,147.79,147.79,1000.0,147.8,147.82,147.79,147.79,1000.0
2017-10-27 15:10:00,147.81,147.97,147.79,147.82,1098.0,147.81,147.97,147.79,147.82,1098.0
2017-10-27 15:20:00,147.9,147.9,147.71,147.78,2627.0,147.9,147.9,147.71,147.78,2627.0
2017-10-27 15:30:00,147.78,147.84,147.6,147.79,5613.0,147.78,147.84,147.6,147.79,5613.0
2017-10-27 15:40:00,147.8,147.88,147.71,147.73,3800.0,147.8,147.88,147.71,147.73,3800.0
2017-10-27 15:50:00,147.76,147.76,146.79,146.89,57469.0,147.76,147.76,146.79,146.89,57469.0
2017-10-30 09:30:00,147.03,147.03,146.35,146.35,1536.0,147.03,147.03,146.35,146.35,1536.0
2017-10-30 09:40:00,146.31,146.32,146.01,146.01,1100.0,146.31,146.32,146.01,146.01,1100.0
2017-10-30 09:50:00,145.44,145.44,145.43,145.44,200.0,145.44,145.44,145.43,145.44,200.0
2017-10-30 10:00:00,145.86,146.22,145.8,146.22,300.0,145.86,146.22,145.8,146.22,300.0
2017-10-30 10:10:00,146.22,146.22,146.22,146.22,0.0,146.22,146.22,146.22,146.22,0.0
2017-10-30 10:20:00,145.6,145.6,145.54,145.54,200.0,145.6,145.6,145.54,145.54,200.0
2017-10-30 10:30:00,145.74,146.36,145.68,146.36,1382.0,145.74,146.36,145.68,146.36,1382.0
2017-10-30 10:40:00,146.31,146.31,146.06,146.2,500.0,146.31,146.31,146.06,146.2,500.0
2017-10-30 10:50:00,146.21,146.21,146.11,146.14,1200.0,146.21,146.21,146.11,146.14,1200.0
2017-10-30 11:00:00,146.15,146.15,145.88,145.88,1000.0,146.15,146.15,145.88,145.88,1000.0
2017-10-30 11:10:00,145.96,145.96,145.81,145.9,400.0,145.96,145.96,145.81,145.9,400.0
2017-10-30 11:20:00,145.75,145.75,145.04,145.1,2360.0,145.75,145.75,145.04,145.1,2360.0
2017-10-30 11:30:00,145.23,145.26,145.08,145.08,1600.0,145.23,145.26,145.08,145.08,1600.0
2017-10-30 11:40:00,145.16,145.2,145.02,145.14,1600.0,145.16,145.2,145.02,145.14,1600.0
2017-10-30 11:50:00,145.1,145.1,144.96,144.97,700.0,145.1,145.1,144.96,144.97,700.0
2017-10-30 12:00:00,145.01,145.15,145.01,145.13,900.0,145.01,145.15,145.01,145.13,900.0
2017-10-30 12:10:00,145.15,145.15,144.86,144.86,905.0,145.15,145.15,144.86,144.86,905.0
2017-10-30 12:20:00,144.83,145.05,144.82,145.05,1558.0,144.83,145.05,144.82,145.05,1558.0
2017-10-30 12:30:00,144.97,144.97,144.93,144.93,300.0,144.97,144.97,144.93,144.93,300.0
2017-10-30 12:40:00,144.97,145.06,144.97,145.06,800.0,144.97,145.06,144.97,145.06,800.0
2017-10-30 12:50:00,145.01,145.01,144.95,144.95,400.0,145.01,145.01,144.95,144.95,400.0
2017-10-30 13:00:00,145.0,145.41,144.99,145.41,1299.0,145.0,145.41,144.99,145.41,1299.0
2017-10-30 13:10:00,145.26,145.28,145.22,145.22,700.0,145.26,145.28,145.22,145.22,700.0
2017-10-30 13:20:00,145.2,145.22,145.16,145.19,500.0,145.2,145.22,145.16,145.19,500.0
2017-10-30 13:30:00,145.07,145.15,144.85,144.9,1400.0,145.07,145.15,144.85,144.9,1400.0
2017-10-30 13:40:00,144.93,144.97,144.69,144.97,1599.0,144.93,144.97,144.69,144.97,1599.0
2017-10-30 13:50:00,145.22,145.22,144.69,144.69,900.0,145.22,145.22,144.69,144.69,900.0
2017-10-30 14:00:00,144.83,144.83,144.71,144.71,1100.0,144.83,144.83,144.71,144.71,1100.0
2017-10-30 14:10:00,144.89,145.0,144.8,144.85,1000.0,144.89,145.0,144.8,144.85,1000.0
2017-10-30 14:20:00,144.88,144.88,144.72,144.74,1300.0,144.88,144.88,144.72,144.74,1300.0
2017-10-30 14:30:00,144.71,144.72,144.63,144.71,700.0,144.71,144.72,144.63,144.71,700.0
2017-10-30 14:40:00,144.72,144.88,144.72,144.79,3600.0,144.72,144.88,144.72,144.79,3600.0
2017-10-30 14:50:00,144.8,144.8,144.67,144.67,1300.0,144.8,144.8,144.67,144.67,1300.0
2017-10-30 15:00:00,144.73,144.79,144.58,144.71,3100.0,144.73,144.79,144.58,144.71,3100.0
2017-10-30 15:10:00,144.69,144.69,144.38,144.38,2042.0,144.69,144.69,144.38,144.38,2042.0
2017-10-30 15:20:00,144.38,144.47,144.29,144.38,2800.0,144.38,144.47,144.29,144.38,2800.0
2017-10-30 15:30:00,144.37,144.42,144.11,144.28,2810.0,144.37,144.42,144.11,144.28,2810.0
2017-10-30 15:40:00,144.51,144.51,144.19,144.25,5894.0,144.51,144.51,144.19,144.25,5894.0
2017-10-30 15:50:00,144.24,144.25,143.65,143.83,27543.0,144.24,144.25,143.65,143.83,27543.0
2017-10-31 09:30:00,143.72,145.14,143.72,145.14,1987.0,143.72,145.14,143.72,145.14,1987.0
2017-10-31 09:40:00,143.92,143.96,143.89,143.89,400.0,143.92,143.96,143.89,143.89,400.0
2017-10-31 09:50:00,144.12,144.12,143.58,143.86,2000.0,144.12,144.12,143.58,143.86,2000.0
2017-10-31 10:00:00,143.41,144.92,143.41,144.8,5020.0,143.41,144.92,143.41,144.8,5020.0
2017-10-31 10:10:00,144.64,145.18,144.64,145.18,3606.0,144.64,145.18,144.64,145.18,3606.0
2017-10-31 10:20:00,145.14,145.2,144.83,144.84,2229.0,145.14,145.2,144.83,144.84,2229.0
2017-10-31 10:30:00,144.81,144.98,144.64,144.96,3900.0,144.81,144.98,144.64,144.96,3900.0
2017-10-31 10:40:00,145.33,145.43,145.21,145.27,949.0,145.33,145.43,145.21,145.27,949.0
2017-10-31 10:50:00,145.44,145.61,144.57,144.86,2600.0,145.44,145.61,144.57,144.86,2600.0
2017-10-31 11:00:00,144.39,144.96,144.39,144.96,1900.0,144.39,144.96,144.39,144.96,1900.0
2017-10-31 11:10:00,145.04,145.27,145.03,145.27,360.0,145.04,145.27,145.03,145.27,360.0
2017-10-31 11:20:00,145.11,145.18,144.99,145.01,1000.0,145.11,145.18,144.99,145.01,1000.0
2017-10-31 11:30:00,145.03,145.18,144.99,145.18,500.0,145.03,145.18,144.99,145.18,500.0
2017-10-31 11:40:00,144.91,145.0,144.49,144.75,900.0,144.91,145.0,144.49,144.75,900.0
2017-10-31 11:50:00,144.9,144.97,144.6,144.97,500.0,144.9,144.97,144.6,144.97,500.0
2017-10-31 12:00:00,145.17,145.59,145.17,145.48,1600.0,145.17,145.59,145.17,145.48,1600.0
2017-10-31 12:10:00,145.37,145.37,145.13,145.13,1200.0,145.37,145.37,145.13,145.13,1200.0
2017-10-31 12:20:00,145.06,145.2,145.05,145.15,800.0,145.06,145.2,145.05,145.15,800.0
2017-10-31 12:30:00,145.37,145.69,145.37,145.69,200.0,145.37,145.69,145.37,145.69,200.0
2017-10-31 12:40:00,145.39,145.39,145.24,145.38,400.0,145.39,145.39,145.24,145.38,400.0
2017-10-31 12:50:00,145.52,145.79,145.51,145.79,600.0,145.52,145.79,145.51,145.79,600.0
2017-10-31 13:00:00,145.54,145.54,145.54,145.54,100.0,145.54,145.54,145.54,145.54,100.0
2017-10-31 13:10:00,145.62,145.78,145.07,145.78,4237.0,145.62,145.78,145.07,145.78,4237.0
2017-10-31 13:20:00,145.45,145.49,145.22,145.36,11416.0,145.45,145.49,145.22,145.36,11416.0
2017-10-31 13:30:00,145.57,145.57,145.25,145.37,900.0,145.57,145.57,145.25,145.37,900.0
2017-10-31 13:40:00,145.48,145.74,145.45,145.52,800.0,145.48,145.74,145.45,145.52,800.0
2017-10-31 13:50:00,145.48,145.66,145.48,145.64,704.0,145.48,145.66,145.48,145.64,704.0
2017-10-31 14:00:00,145.53,145.73,145.53,145.72,500.0,145.53,145.73,145.53,145.72,500.0
2017-10-31 14:10:00,145.73,145.94,145.68,145.94,500.0,145.73,145.94,145.68,145.94,500.0
2017-10-31 14:20:00,145.88,146.0,145.83,145.89,1850.0,145.88,146.0,145.83,145.89,1850.0
2017-10-31 14:30:00,145.84,145.84,145.55,145.73,1040.0,145.84,145.84,145.55,145.73,1040.0
2017-10-31 14:40:00,145.67,145.84,145.67,145.78,900.0,145.67,145.84,145.67,145.78,900.0
2017-10-31 14:50:00,145.8,145.97,145.78,145.88,1200.0,145.8,145.97,145.78,145.88,1200.0
2017-10-31 15:00:00,145.91,145.95,145.7,145.88,2200.0,145.91,145.95,145.7,145.88,2200.0
2017-10-31 15:10:00,145.79,145.88,145.76,145.86,1150.0,145.79,145.88,145.76,145.86,1150.0
2017-10-31 15:20:00,145.81,145.97,145.66,145.78,2215.0,145.81,145.97,145.66,145.78,2215.0
2017-10-31 15:30:00,145.9,145.99,145.71,145.71,2500.0,145.9,145.99,145.71,145.71,2500.0
2017-10-31 15:40:00,145.8,145.8,145.48,145.59,7104.0,145.8,145.8,145.48,145.59,7104.0
2017-10-31 15:50:00,145.6,145.68,145.07,145.17,25572.0,145.6,145.68,145.07,145.17,25572.0
2017-11-01 09:30:00,146.13,148.58,146.13,146.64,7092.0,146.13,148.58,146.13,146.64,7092.0
2017-11-01 09:40:00,147.43,147.43,146.21,146.23,2076.0,147.43,147.43,146.21,146.23,2076.0
2017-11-01 09:50:00,146.48,146.72,146.25,146.53,521.0,146.48,146.72,146.25,146.53,521.0
2017-11-01 10:00:00,146.83,147.24,146.65,146.9,2400.0,146.83,147.24,146.65,146.9,2400.0
2017-11-01 10:10:00,146.97,147.0,146.27,146.28,9500.0,146.97,147.0,146.27,146.28,9500.0
2017-11-01 10:20:00,146.57,146.57,145.8,145.8,8923.0,146.57,146.57,145.8,145.8,8923.0
2017-11-01 10:30:00,145.78,146.07,145.6,145.6,2097.0,145.78,146.07,145.6,145.6,2097.0
2017-11-01 10:40:00,145.86,146.24,145.75,146.24,1600.0,145.86,146.24,145.75,146.24,1600.0
2017-11-01 10:50:00,146.22,146.5,146.1,146.1,3200.0,146.22,146.5,146.1,146.1,3200.0
2017-11-01 11:00:00,146.06,146.3,145.94,145.98,2600.0,146.06,146.3,145.94,145.98,2600.0
2017-11-01 11:10:00,145.68,146.06,145.25,145.77,4253.0,145.68,146.06,145.25,145.77,4253.0
2017-11-01 11:20:00,145.76,146.08,145.5,145.52,2410.0,145.76,146.08,145.5,145.52,2410.0
2017-11-01 11:30:00,145.69,145.7,145.56,145.56,600.0,145.69,145.7,145.56,145.56,600.0
2017-11-01 11:40:00,145.57,145.58,145.21,145.21,2500.0,145.57,145.58,145.21,145.21,2500.0
2017-11-01 11:50:00,145.13,145.37,144.99,145.34,1518.0,145.13,145.37,144.99,145.34,1518.0
2017-11-01 12:00:00,145.21,145.44,145.2,145.41,2900.0,145.21,145.44,145.2,145.41,2900.0
2017-11-01 12:10:00,145.21,145.4,145.2,145.4,700.0,145.21,145.4,145.2,145.4,700.0
2017-11-01 12:20:00,145.41,145.49,145.26,145.42,1005.0,145.41,145.49,145.26,145.42,1005.0
2017-11-01 12:30:00,145.55,145.91,145.54,145.54,1800.0,145.55,145.91,145.54,145.54,1800.0
2017-11-01 12:40:00,145.42,145.51,145.36,145.5,1000.0,145.42,145.51,145.36,145.5,1000.0
2017-11-01 12:50:00,145.37,145.37,145.21,145.21,400.0,145.37,145.37,145.21,145.21,400.0
2017-11-01 13:00:00,145.13,145.23,144.72,144.84,2400.0,145.13,145.23,144.72,144.84,2400.0
2017-11-01 13:10:00,144.92,145.06,144.61,144.61,1500.0,144.92,145.06,144.61,144.61,1500.0
2017-11-01 13:20:00,144.89,145.59,144.74,145.59,1501.0,144.89,145.59,144.74,145.59,1501.0
2017-11-01 13:30:00,145.6,145.6,145.28,145.28,1487.0,145.6,145.6,145.28,145.28,1487.0
2017-11-01 13:40:00,145.03,145.03,144.7,144.96,1310.0,145.03,145.03,144.7,144.96,1310.0
2017-11-01 13:50:00,144.92,145.05,144.85,145.05,1906.0,144.92,145.05,144.85,145.05,1906.0
2017-11-01 14:00:00,145.38,145.59,145.38,145.49,2417.0,145.38,145.59,145.38,145.49,2417.0
2017-11-01 14:10:00,145.97,145.97,144.86,144.99,3522.0,145.97,145.97,144.86,144.99,3522.0
2017-11-01 14:20:00,145.22,145.25,144.8,144.81,3213.0,145.22,145.25,144.8,144.81,3213.0
2017-11-01 14:30:00,144.97,145.58,144.97,145.48,2800.0,144.97,145.58,144.97,145.48,2800.0
2017-11-01 14:40:00,145.46,145.66,145.45,145.45,2896.0,145.46,145.66,145.45,145.45,2896.0
2017-11-01 14:50:00,145.5,145.51,145.13,145.44,1400.0,145.5,145.51,145.13,145.44,1400.0
2017-11-01 15:00:00,145.33,145.44,145.2,145.4,3776.0,145.33,145.44,145.2,145.4,3776.0
2017-11-01 15:10:00,145.41,145.46,145.33,145.33,2500.0,145.41,145.46,145.33,145.33,2500.0
2017-11-01 15:20:00,145.3,145.3,144.63,145.0,3500.0,145.3,145.3,144.63,145.0,3500.0
2017-11-01 15:30:00,145.03,145.11,144.71,144.72,6769.0,145.03,145.11,144.71,144.72,6769.0
2017-11-01 15:40:00,144.83,145.0,144.16,144.31,22191.0,144.83,145.0,144.16,144.31,22191.0
2017-11-01 15:50:00,144.4,145.0,143.04,143.93,48610.0,144.4,145.0,143.04,143.93,48610.0
2017-11-02 09:30:00,142.51,143.25,141.9,142.9,4720.0,142.51,143.25,141.9,142.9,4720.0
2017-11-02 09:40:00,142.05,143.58,141.9,143.41,14000.0,142.05,143.58,141.9,143.41,14000.0
2017-11-02 09:50:00,143.4,144.23,142.6,143.8,4860.0,143.4,144.23,142.6,143.8,4860.0
2017-11-02 10:00:00,143.92,144.39,142.65,143.06,8500.0,143.92,144.39,142.65,143.06,8500.0
2017-11-02 10:10:00,143.19,144.87,143.19,144.87,3409.0,143.19,144.87,143.19,144.87,3409.0
2017-11-02 10:20:00,144.11,144.84,144.05,144.8,2300.0,144.11,144.84,144.05,144.8,2300.0
2017-11-02 10:30:00,144.81,146.0,144.8,146.0,2270.0,144.81,146.0,144.8,146.0,2270.0
2017-11-02 10:40:00,146.01,146.95,146.01,146.63,6375.0,146.01,146.95,146.01,146.63,6375.0
2017-11-02 10:50:00,146.6,146.97,145.28,146.18,4100.0,146.6,146.97,145.28,146.18,4100.0
2017-11-02 11:00:00,145.84,146.52,145.84,146.34,2128.0,145.84,146.52,145.84,146.34,2128.0
2017-11-02 11:10:00,146.37,147.19,146.06,146.84,3133.0,146.37,147.19,146.06,146.84,3133.0
2017-11-02 11:20:00,147.08,147.08,146.5,146.62,1232.0,147.08,147.08,146.5,146.62,1232.0
2017-11-02 11:30:00,146.65,147.03,146.65,147.03,2300.0,146.65,147.03,146.65,147.03,2300.0
2017-11-02 11:40:00,147.03,147.46,146.99,147.16,2000.0,147.03,147.46,146.99,147.16,2000.0
2017-11-02 11:50:00,148.06,148.5,147.19,148.12,5019.0,148.06,148.5,147.19,148.12,5019.0
2017-11-02 12:00:00,147.83,147.86,147.2,147.53,1300.0,147.83,147.86,147.2,147.53,1300.0
2017-11-02 12:10:00,147.14,147.61,147.14,147.61,2011.0,147.14,147.61,147.14,147.61,2011.0
2017-11-02 12:20:00,147.61,148.39,147.52,148.39,900.0,147.61,148.39,147.52,148.39,900.0
2017-11-02 12:30:00,148.25,148.37,148.11,148.36,1500.0,148.25,148.37,148.11,148.36,1500.0
2017-11-02 12:40:00,148.14,148.34,147.9,148.12,6000.0,148.14,148.34,147.9,148.12,6000.0
2017-11-02 12:50:00,148.12,148.33,147.81,148.13,4138.0,148.12,148.33,147.81,148.13,4138.0
2017-11-02 13:00:00,148.3,148.61,148.16,148.16,2177.0,148.3,148.61,148.16,148.16,2177.0
2017-11-02 13:10:00,148.17,148.69,148.16,148.69,1500.0,148.17,148.69,148.16,148.69,1500.0
2017-11-02 13:20:00,148.5,148.58,147.93,148.01,3906.0,148.5,148.58,147.93,148.01,3906.0
2017-11-02 13:30:00,147.95,148.01,147.65,147.87,8741.0,147.95,148.01,147.65,147.87,8741.0
2017-11-02 13:40:00,147.87,147.9,147.6,147.63,4500.0,147.87,147.9,147.6,147.63,4500.0
2017-11-02 13:50:00,147.61,147.79,147.61,147.78,1500.0,147.61,147.79,147.61,147.78,1500.0
2017-11-02 14:00:00,147.65,147.65,147.44,147.52,2700.0,147.65,147.65,147.44,147.52,2700.0
2017-11-02 14:10:00,147.55,147.57,147.36,147.36,1900.0,147.55,147.57,147.36,147.36,1900.0
2017-11-02 14:20:00,147.27,147.37,147.2,147.24,2200.0,147.27,147.37,147.2,147.24,2200.0
2017-11-02 14:30:00,147.36,147.46,147.24,147.25,4425.0,147.36,147.46,147.24,147.25,4425.0
2017-11-02 14:40:00,147.22,147.44,147.14,147.31,5600.0,147.22,147.44,147.14,147.31,5600.0
2017-11-02 14:50:00,147.44,147.49,147.28,147.44,1757.0,147.44,147.49,147.28,147.44,1757.0
2017-11-02 15:00:00,147.39,147.48,147.26,147.26,3704.0,147.39,147.48,147.26,147.26,3704.0
2017-11-02 15:10:00,147.26,147.34,147.09,147.34,5476.0,147.26,147.34,147.09,147.34,5476.0
2017-11-02 15:20:00,147.34,147.45,147.22,147.43,5100.0,147.34,147.45,147.22,147.43,5100.0
2017-11-02 15:30:00,147.45,147.63,147.4,147.57,8970.0,147.45,147.63,147.4,147.57,8970.0
2017-11-02 15:40:00,147.63,147.96,147.6,147.8,11869.0,147.63,147.96,147.6,147.8,11869.0
2017-11-02 15:50:00,147.83,148.09,147.73,148.05,20115.0,147.83,148.09,147.73,148.05,20115.0
2017-11-03 09:30:00,147.64,148.12,146.97,147.8,1588.0,147.64,148.12,146.97,147.8,1588.0
2017-11-03 09:40:00,147.81,147.9,147.28,147.5,2626.0,147.81,147.9,147.28,147.5,2626.0
2017-11-03 09:50:00,147.65,147.95,147.47,147.67,8196.0,147.65,147.95,147.47,147.67,8196.0
2017-11-03 10:00:00,147.73,148.34,147.73,148.06,900.0,147.73,148.34,147.73,148.06,900.0
2017-11-03 10:10:00,148.34,148.87,148.22,148.87,2500.0,148.34,148.87,148.22,148.87,2500.0
2017-11-03 10:20:00,148.87,149.44,148.87,148.95,4300.0,148.87,149.44,148.87,148.95,4300.0
2017-11-03 10:30:00,149.08,149.59,149.04,149.59,6479.0,149.08,149.59,149.04,149.59,6479.0
2017-11-03 10:40:00,149.61,149.99,149.49,149.6,3220.0,149.61,149.99,149.49,149.6,3220.0
2017-11-03 10:50:00,149.45,149.86,149.45,149.86,902.0,149.45,149.86,149.45,149.86,902.0
2017-11-03 11:00:00,149.97,150.42,149.82,150.42,4500.0,149.97,150.42,149.82,150.42,4500.0
2017-11-03 11:10:00,150.37,150.71,150.19,150.45,11354.0,150.37,150.71,150.19,150.45,11354.0
2017-11-03 11:20:00,150.5,150.99,150.38,150.97,2349.0,150.5,150.99,150.38,150.97,2349.0
2017-11-03 11:30:00,150.96,151.16,150.67,150.68,4751.0,150.96,151.16,150.67,150.68,4751.0
2017-11-03 11:40:00,150.84,151.9,150.63,151.7,4950.0,150.84,151.9,150.63,151.7,4950.0
2017-11-03 11:50:00,151.69,151.7,150.99,151.7,2920.0,151.69,151.7,150.99,151.7,2920.0
2017-11-03 12:00:00,151.49,151.67,151.49,151.62,700.0,151.49,151.67,151.49,151.62,700.0
2017-11-03 12:10:00,151.8,151.95,151.73,151.95,1000.0,151.8,151.95,151.73,151.95,1000.0
2017-11-03 12:20:00,152.05,152.16,151.94,152.05,900.0,152.05,152.16,151.94,152.05,900.0
2017-11-03 12:30:00,152.05,152.53,151.84,151.84,8143.0,152.05,152.53,151.84,151.84,8143.0
2017-11-03 12:40:00,151.79,152.36,151.79,152.01,3650.0,151.79,152.36,151.79,152.01,3650.0
2017-11-03 12:50:00,152.28,152.45,152.11,152.43,2305.0,152.28,152.45,152.11,152.43,2305.0
2017-11-03 13:00:00,152.43,152.73,152.04,152.38,5019.0,152.43,152.73,152.04,152.38,5019.0
2017-11-03 13:10:00,152.34,152.58,151.8,152.07,3000.0,152.34,152.58,151.8,152.07,3000.0
2017-11-03 13:20:00,152.25,152.53,152.12,152.44,2197.0,152.25,152.53,152.12,152.44,2197.0
2017-11-03 13:30:00,152.35,152.38,152.17,152.17,2897.0,152.35,152.38,152.17,152.17,2897.0
2017-11-03 13:40:00,152.33,152.52,152.28,152.51,742.0,152.33,152.52,152.28,152.51,742.0
2017-11-03 13:50:00,152.23,152.52,152.23,152.52,500.0,152.23,152.52,152.23,152.52,500.0
2017-11-03 14:00:00,152.53,152.93,152.53,152.78,1541.0,152.53,152.93,152.53,152.78,1541.0
2017-11-03 14:10:00,152.77,152.87,152.57,152.87,914.0,152.77,152.87,152.57,152.87,914.0
2017-11-03 14:20:00,152.81,153.16,152.81,153.15,1400.0,152.81,153.16,152.81,153.15,1400.0
2017-11-03 14:30:00,153.14,153.26,152.41,152.41,4632.0,153.14,153.26,152.41,152.41,4632.0
2017-11-03 14:40:00,152.38,152.53,152.34,152.34,800.0,152.38,152.53,152.34,152.34,800.0
2017-11-03 14:50:00,152.55,152.85,152.45,152.62,1300.0,152.55,152.85,152.45,152.62,1300.0
2017-11-03 15:00:00,152.69,153.05,152.52,152.7,2484.0,152.69,153.05,152.52,152.7,2484.0
2017-11-03 15:10:00,153.02,153.02,152.57,152.61,2594.0,153.02,153.02,152.57,152.61,2594.0
2017-11-03 15:20:00,152.55,152.71,152.44,152.58,4164.0,152.55,152.71,152.44,152.58,4164.0
2017-11-03 15:30:00,152.52,152.82,152.5,152.82,5817.0,152.52,152.82,152.5,152.82,5817.0
2017-11-03 15:40:00,152.82,152.82,152.54,152.77,17253.0,152.82,152.82,152.54,152.77,17253.0
2017-11-03 15:50:00,152.84,152.93,152.53,152.53,25282.0,152.84,152.93,152.53,152.53,25282.0
2017-11-06 09:30:00,151.77,151.81,150.69,151.08,5424.0,151.77,151.81,150.69,151.08,5424.0
2017-11-06 09:40:00,151.34,151.94,151.2,151.24,5717.0,151.34,151.94,151.2,151.24,5717.0
2017-11-06 09:50:00,151.0,151.34,150.82,151.12,12531.0,151.0,151.34,150.82,151.12,12531.0
2017-11-06 10:00:00,151.07,151.86,151.07,151.86,3429.0,151.07,151.86,151.07,151.86,3429.0
2017-11-06 10:10:00,151.68,151.89,151.62,151.87,2259.0,151.68,151.89,151.62,151.87,2259.0
2017-11-06 10:20:00,151.74,152.29,151.74,152.29,2200.0,151.74,152.29,151.74,152.29,2200.0
2017-11-06 10:30:00,151.97,152.14,151.92,151.94,1543.0,151.97,152.14,151.92,151.94,1543.0
2017-11-06 10:40:00,151.97,152.37,151.94,152.1,3241.0,151.97,152.37,151.94,152.1,3241.0
2017-11-06 10:50:00,152.09,152.09,151.62,151.69,2934.0,152.09,152.09,151.62,151.69,2934.0
2017-11-06 11:00:00,151.74,151.89,151.61,151.89,3560.0,151.74,151.89,151.61,151.89,3560.0
2017-11-06 11:10:00,151.75,151.92,151.63,151.91,3030.0,151.75,151.92,151.63,151.91,3030.0
2017-11-06 11:20:00,151.91,151.91,151.8,151.89,500.0,151.91,151.91,151.8,151.89,500.0
2017-11-06 11:30:00,151.89,151.89,151.7,151.83,1222.0,151.89,151.89,151.7,151.83,1222.0
2017-11-06 11:40:00,151.68,151.68,151.68,151.68,100.0,151.68,151.68,151.68,151.68,100.0
2017-11-06 11:50:00,151.61,151.73,151.49,151.69,2000.0,151.61,151.73,151.49,151.69,2000.0
2017-11-06 12:00:00,151.27,151.87,151.07,151.83,7491.0,151.27,151.87,151.07,151.83,7491.0
2017-11-06 12:10:00,151.83,151.83,151.83,151.83,0.0,151.83,151.83,151.83,151.83,0.0
2017-11-06 12:20:00,151.64,151.7,151.44,151.44,1143.0,151.64,151.7,151.44,151.44,1143.0
2017-11-06 12:30:00,151.51,151.63,151.47,151.62,875.0,151.51,151.63,151.47,151.62,875.0
2017-11-06 12:40:00,151.41,151.62,151.39,151.39,1200.0,151.41,151.62,151.39,151.39,1200.0
2017-11-06 12:50:00,151.33,151.41,151.33,151.39,661.0,151.33,151.41,151.33,151.39,661.0
2017-11-06 13:00:00,151.26,151.37,151.16,151.28,3098.0,151.26,151.37,151.16,151.28,3098.0
2017-11-06 13:10:00,151.38,151.4,151.08,151.16,1830.0,151.38,151.4,151.08,151.16,1830.0
2017-11-06 13:20:00,151.04,151.04,150.66,150.66,1000.0,151.04,151.04,150.66,150.66,1000.0
2017-11-06 13:30:00,150.65,150.72,150.51,150.65,2300.0,150.65,150.72,150.51,150.65,2300.0
2017-11-06 13:40:00,150.56,150.98,150.5,150.97,3100.0,150.56,150.98,150.5,150.97,3100.0
2017-11-06 13:50:00,150.66,151.5,150.66,151.47,6400.0,150.66,151.5,150.66,151.47,6400.0
2017-11-06 14:00:00,151.33,151.33,151.01,151.02,1600.0,151.33,151.33,151.01,151.02,1600.0
2017-11-06 14:10:00,150.96,151.21,150.86,151.05,6521.0,150.96,151.21,150.86,151.05,6521.0
2017-11-06 14:20:00,151.06,151.06,150.92,150.92,1300.0,151.06,151.06,150.92,150.92,1300.0
2017-11-06 14:30:00,150.99,151.44,150.89,151.35,7000.0,150.99,151.44,150.89,151.35,7000.0
2017-11-06 14:40:00,151.28,151.88,151.28,151.65,3355.0,151.28,151.88,151.28,151.65,3355.0
2017-11-06 14:50:00,151.45,151.57,151.3,151.55,5188.0,151.45,151.57,151.3,151.55,5188.0
2017-11-06 15:00:00,151.65,151.95,151.65,151.86,3127.0,151.65,151.95,151.65,151.86,3127.0
2017-11-06 15:10:00,151.73,151.78,151.65,151.77,900.0,151.73,151.78,151.65,151.77,900.0
2017-11-06 15:20:00,151.73,151.82,151.67,151.78,3000.0,151.73,151.82,151.67,151.78,3000.0
2017-11-06 15:30:00,151.82,151.9,151.64,151.74,5462.0,151.82,151.9,151.64,151.74,5462.0
2017-11-06 15:40:00,151.68,151.92,151.3,151.48,10840.0,151.68,151.92,151.3,151.48,10840.0
2017-11-06 15:50:00,151.51,151.59,151.15,151.15,21743.0,151.51,151.59,151.15,151.15,21743.0
2017-11-07 09:30:00,151.6,151.6,151.1,151.1,1475.0,151.6,151.6,151.1,151.1,1475.0
2017-11-07 09:40:00,151.81,152.38,151.04,152.38,1000.0,151.81,152.38,151.04,152.38,1000.0
2017-11-07 09:50:00,152.05,152.55,151.34,151.34,500.0,152.05,152.55,151.34,151.34,500.0
2017-11-07 10:00:00,151.43,152.12,151.19,151.55,4030.0,151.43,152.12,151.19,151.55,4030.0
2017-11-07 10:10:00,151.5,151.59,151.36,151.59,1200.0,151.5,151.59,151.36,151.59,1200.0
2017-11-07 10:20:00,151.59,151.75,151.24,151.75,3650.0,151.59,151.75,151.24,151.75,3650.0
2017-11-07 10:30:00,151.43,151.45,151.32,151.32,900.0,151.43,151.45,151.32,151.32,900.0
2017-11-07 10:40:00,151.31,151.5,151.11,151.39,5350.0,151.31,151.5,151.11,151.39,5350.0
2017-11-07 10:50:00,151.42,151.58,151.25,151.57,2400.0,151.42,151.58,151.25,151.57,2400.0
2017-11-07 11:00:00,151.46,151.87,151.38,151.87,1594.0,151.46,151.87,151.38,151.87,1594.0
2017-11-07 11:10:00,151.88,152.14,151.88,152.03,2790.0,151.88,152.14,151.88,152.03,2790.0
2017-11-07 11:20:00,152.1,152.31,152.04,152.11,2200.0,152.1,152.31,152.04,152.11,2200.0
2017-11-07 11:30:00,152.26,152.46,152.22,152.22,1548.0,152.26,152.46,152.22,152.22,1548.0
2017-11-07 11:40:00,152.48,152.48,152.48,152.48,100.0,152.48,152.48,152.48,152.48,100.0
2017-11-07 11:50:00,152.31,152.42,151.69,152.01,4199.0,152.31,152.42,151.69,152.01,4199.0
2017-11-07 12:00:00,152.02,152.69,151.92,152.66,1700.0,152.02,152.69,151.92,152.66,1700.0
2017-11-07 12:10:00,152.63,152.65,152.63,152.64,700.0,152.63,152.65,152.63,152.64,700.0
2017-11-07 12:20:00,152.63,152.63,152.25,152.44,1392.0,152.63,152.63,152.25,152.44,1392.0
2017-11-07 12:30:00,152.46,152.69,152.46,152.69,1800.0,152.46,152.69,152.46,152.69,1800.0
2017-11-07 12:40:00,152.71,152.73,152.66,152.71,800.0,152.71,152.73,152.66,152.71,800.0
2017-11-07 12:50:00,152.7,152.79,152.59,152.74,2782.0,152.7,152.79,152.59,152.74,2782.0
2017-11-07 13:00:00,152.57,152.92,152.57,152.92,1840.0,152.57,152.92,152.57,152.92,1840.0
2017-11-07 13:10:00,152.9,153.47,152.88,153.47,1987.0,152.9,153.47,152.88,153.47,1987.0
2017-11-07 13:20:00,153.43,153.44,153.21,153.43,2200.0,153.43,153.44,153.21,153.43,2200.0
2017-11-07 13:30:00,153.44,153.44,152.88,152.88,2056.0,153.44,153.44,152.88,152.88,2056.0
2017-11-07 13:40:00,152.82,152.92,152.82,152.83,300.0,152.82,152.92,152.82,152.83,300.0
2017-11-07 13:50:00,152.9,153.22,152.9,153.22,1730.0,152.9,153.22,152.9,153.22,1730.0
2017-11-07 14:00:00,153.19,153.19,152.91,152.98,1600.0,153.19,153.19,152.91,152.98,1600.0
2017-11-07 14:10:00,152.79,152.79,152.68,152.69,935.0,152.79,152.79,152.68,152.69,935.0
2017-11-07 14:20:00,152.75,153.17,152.75,153.14,1800.0,152.75,153.17,152.75,153.14,1800.0
2017-11-07 14:30:00,153.13,153.14,152.88,153.14,900.0,153.13,153.14,152.88,153.14,900.0
2017-11-07 14:40:00,153.11,153.12,152.67,152.74,4411.0,153.11,153.12,152.67,152.74,4411.0
2017-11-07 14:50:00,152.75,152.75,152.37,152.63,3600.0,152.75,152.75,152.37,152.63,3600.0
2017-11-07 15:00:00,152.71,152.71,152.36,152.65,5220.0,152.71,152.71,152.36,152.65,5220.0
2017-11-07 15:10:00,152.61,152.74,152.52,152.74,3900.0,152.61,152.74,152.52,152.74,3900.0
2017-11-07 15:20:00,152.53,152.53,152.16,152.35,5625.0,152.53,152.53,152.16,152.35,5625.0
2017-11-07 15:30:00,152.35,152.64,152.31,152.44,7562.0,152.35,152.64,152.31,152.44,7562.0
2017-11-07 15:40:00,152.57,152.59,152.33,152.45,6412.0,152.57,152.59,152.33,152.45,6412.0
2017-11-07 15:50:00,152.45,152.5,152.32,152.46,23447.0,152.45,152.5,152.32,152.46,23447.0
2017-11-08 09:30:00,151.75,152.78,150.99,151.37,2524.0,151.75,152.78,150.99,151.37,2524.0
2017-11-08 09:40:00,150.99,151.9,150.98,151.9,3982.0,150.99,151.9,150.98,151.9,3982.0
2017-11-08 09:50:00,151.17,151.77,151.15,151.76,3400.0,151.17,151.77,151.15,151.76,3400.0
2017-11-08 10:00:00,151.69,152.66,151.69,152.66,2600.0,151.69,152.66,151.69,152.66,2600.0
2017-11-08 10:10:00,152.38,152.52,152.24,152.35,2130.0,152.38,152.52,152.24,152.35,2130.0
2017-11-08 10:20:00,152.11,152.11,151.81,151.81,500.0,152.11,152.11,151.81,151.81,500.0
2017-11-08 10:30:00,151.62,152.0,151.62,151.66,500.0,151.62,152.0,151.62,151.66,500.0
2017-11-08 10:40:00,151.66,152.26,151.66,151.95,2516.0,151.66,152.26,151.66,151.95,2516.0
2017-11-08 10:50:00,152.06,152.67,152.06,152.62,2522.0,152.06,152.67,152.06,152.62,2522.0
2017-11-08 11:00:00,152.85,152.88,152.06,152.06,1600.0,152.85,152.88,152.06,152.06,1600.0
2017-11-08 11:10:00,151.92,152.72,151.92,152.72,2845.0,151.92,152.72,151.92,152.72,2845.0
2017-11-08 11:20:00,152.49,152.84,152.49,152.83,800.0,152.49,152.84,152.49,152.83,800.0
2017-11-08 11:30:00,152.78,152.91,152.49,152.91,1300.0,152.78,152.91,152.49,152.91,1300.0
2017-11-08 11:40:00,153.03,153.15,153.03,153.13,400.0,153.03,153.15,153.03,153.13,400.0
2017-11-08 11:50:00,153.12,153.48,153.12,153.48,1396.0,153.12,153.48,153.12,153.48,1396.0
2017-11-08 12:00:00,153.49,153.67,153.49,153.64,2094.0,153.49,153.67,153.49,153.64,2094.0
2017-11-08 12:10:00,153.52,153.97,153.5,153.97,5282.0,153.52,153.97,153.5,153.97,5282.0
2017-11-08 12:20:00,153.93,154.04,153.7,154.04,3444.0,153.93,154.04,153.7,154.04,3444.0
2017-11-08 12:30:00,154.06,154.07,154.06,154.06,200.0,154.06,154.07,154.06,154.06,200.0
2017-11-08 12:40:00,153.89,153.92,153.88,153.92,500.0,153.89,153.92,153.88,153.92,500.0
2017-11-08 12:50:00,153.97,154.14,153.87,154.14,2200.0,153.97,154.14,153.87,154.14,2200.0
2017-11-08 13:00:00,154.16,154.21,154.15,154.2,485.0,154.16,154.21,154.15,154.2,485.0
2017-11-08 13:10:00,154.3,154.3,154.15,154.22,1540.0,154.3,154.3,154.15,154.22,1540.0
2017-11-08 13:20:00,154.1,154.32,154.1,154.31,1600.0,154.1,154.32,154.1,154.31,1600.0
2017-11-08 13:30:00,154.5,154.5,154.3,154.42,600.0,154.5,154.5,154.3,154.42,600.0
2017-11-08 13:40:00,154.31,154.31,154.31,154.31,100.0,154.31,154.31,154.31,154.31,100.0
2017-11-08 13:50:00,154.45,154.72,154.42,154.42,3485.0,154.45,154.72,154.42,154.42,3485.0
2017-11-08 14:00:00,154.32,154.58,154.32,154.58,200.0,154.32,154.58,154.32,154.58,200.0
2017-11-08 14:10:00,154.41,154.51,154.41,154.5,200.0,154.41,154.51,154.41,154.5,200.0
2017-11-08 14:20:00,154.59,154.8,154.59,154.7,1116.0,154.59,154.8,154.59,154.7,1116.0
2017-11-08 14:30:00,154.63,154.78,154.35,154.36,1200.0,154.63,154.78,154.35,154.36,1200.0
2017-11-08 14:40:00,154.29,154.39,154.29,154.39,300.0,154.29,154.39,154.29,154.39,300.0
2017-11-08 14:50:00,154.32,154.39,154.28,154.34,1997.0,154.32,154.39,154.28,154.34,1997.0
2017-11-08 15:00:00,154.26,154.57,154.26,154.34,2600.0,154.26,154.57,154.26,154.34,2600.0
2017-11-08 15:10:00,154.38,154.74,154.37,154.74,2195.0,154.38,154.74,154.37,154.74,2195.0
2017-11-08 15:20:00,154.82,154.84,154.62,154.79,1900.0,154.82,154.84,154.62,154.79,1900.0
2017-11-08 15:30:00,154.78,154.81,154.73,154.73,4300.0,154.78,154.81,154.73,154.73,4300.0
2017-11-08 15:40:00,154.76,154.76,154.48,154.64,5968.0,154.76,154.76,154.48,154.64,5968.0
2017-11-08 15:50:00,154.63,154.65,154.5,154.61,15344.0,154.63,154.65,154.5,154.61,15344.0
2017-11-09 09:30:00,152.94,152.94,152.94,152.94,797.0,152.94,152.94,152.94,152.94,797.0
2017-11-09 09:40:00,153.69,153.69,152.25,152.25,1400.0,153.69,153.69,152.25,152.25,1400.0
2017-11-09 09:50:00,152.51,152.69,152.24,152.63,1200.0,152.51,152.69,152.24,152.63,1200.0
2017-11-09 10:00:00,152.63,152.63,152.63,152.63,0.0,152.63,152.63,152.63,152.63,0.0
2017-11-09 10:10:00,152.63,152.63,152.19,152.19,300.0,152.63,152.63,152.19,152.19,300.0
2017-11-09 10:20:00,152.26,152.54,152.26,152.43,833.0,152.26,152.54,152.26,152.43,833.0
2017-11-09 10:30:00,152.63,152.68,152.62,152.68,400.0,152.63,152.68,152.62,152.68,400.0
2017-11-09 10:40:00,152.56,152.93,152.46,152.79,2028.0,152.56,152.93,152.46,152.79,2028.0
2017-11-09 10:50:00,152.81,153.03,152.63,153.02,2932.0,152.81,153.03,152.63,153.02,2932.0
2017-11-09 11:00:00,153.2,153.21,152.87,152.87,2100.0,153.2,153.21,152.87,152.87,2100.0
2017-11-09 11:10:00,152.94,152.95,152.67,152.67,300.0,152.94,152.95,152.67,152.67,300.0
2017-11-09 11:20:00,152.69,152.69,151.48,151.48,1700.0,152.69,152.69,151.48,151.48,1700.0
2017-11-09 11:30:00,151.74,152.24,151.66,152.03,4066.0,151.74,152.24,151.66,152.03,4066.0
2017-11-09 11:40:00,152.04,152.18,152.02,152.03,1400.0,152.04,152.18,152.02,152.03,1400.0
2017-11-09 11:50:00,151.99,152.33,151.81,152.33,1800.0,151.99,152.33,151.81,152.33,1800.0
2017-11-09 12:00:00,152.09,152.09,152.01,152.01,300.0,152.09,152.09,152.01,152.01,300.0
2017-11-09 12:10:00,152.01,152.08,151.83,152.08,2995.0,152.01,152.08,151.83,152.08,2995.0
2017-11-09 12:20:00,152.27,152.27,151.83,151.95,3295.0,152.27,152.27,151.83,151.95,3295.0
2017-11-09 12:30:00,151.92,152.04,151.69,151.98,2300.0,151.92,152.04,151.69,151.98,2300.0
2017-11-09 12:40:00,152.3,152.35,151.86,151.97,1300.0,152.3,152.35,151.86,151.97,1300.0
2017-11-09 12:50:00,152.06,152.62,152.06,152.62,1467.0,152.06,152.62,152.06,152.62,1467.0
2017-11-09 13:00:00,152.39,152.46,152.05,152.19,1195.0,152.39,152.46,152.05,152.19,1195.0
2017-11-09 13:10:00,152.43,152.43,152.43,152.43,156.0,152.43,152.43,152.43,152.43,156.0
2017-11-09 13:20:00,152.5,152.76,152.5,152.58,1200.0,152.5,152.76,152.5,152.58,1200.0
2017-11-09 13:30:00,152.72,152.72,152.51,152.68,400.0,152.72,152.72,152.51,152.68,400.0
2017-11-09 13:40:00,152.58,152.89,152.58,152.89,601.0,152.58,152.89,152.58,152.89,601.0
2017-11-09 13:50:00,152.99,153.01,152.99,153.01,200.0,152.99,153.01,152.99,153.01,200.0
2017-11-09 14:00:00,153.01,153.13,153.0,153.13,500.0,153.01,153.13,153.0,153.13,500.0
2017-11-09 14:10:00,153.11,153.27,153.11,153.27,883.0,153.11,153.27,153.11,153.27,883.0
2017-11-09 14:20:00,153.26,153.49,153.26,153.3,3100.0,153.26,153.49,153.26,153.3,3100.0
2017-11-09 14:30:00,153.16,153.16,152.69,152.7,763.0,153.16,153.16,152.69,152.7,763.0
2017-11-09 14:40:00,152.83,153.03,152.83,153.03,400.0,152.83,153.03,152.83,153.03,400.0
2017-11-09 14:50:00,153.0,153.0,153.0,153.0,200.0,153.0,153.0,153.0,153.0,200.0
2017-11-09 15:00:00,153.0,153.0,153.0,153.0,0.0,153.0,153.0,153.0,153.0,0.0
2017-11-09 15:10:00,152.99,153.13,152.84,153.13,3105.0,152.99,153.13,152.84,153.13,3105.0
2017-11-09 15:20:00,153.17,153.22,153.17,153.22,200.0,153.17,153.22,153.17,153.22,200.0
2017-11-09 15:30:00,153.14,153.17,153.04,153.17,1612.0,153.14,153.17,153.04,153.17,1612.0
2017-11-09 15:40:00,153.36,153.43,153.19,153.37,4627.0,153.36,153.43,153.19,153.37,4627.0
2017-11-09 15:50:00,153.37,153.76,153.29,153.76,16399.0,153.37,153.76,153.29,153.76,16399.0
2017-11-10 09:30:00,154.3,154.93,154.3,154.62,2057.0,154.3,154.93,154.3,154.62,2057.0
2017-11-10 09:40:00,154.39,154.57,154.01,154.01,2077.0,154.39,154.57,154.01,154.01,2077.0
2017-11-10 09:50:00,153.98,154.02,153.38,154.02,2590.0,153.98,154.02,153.38,154.02,2590.0
2017-11-10 10:00:00,153.95,154.3,153.95,154.3,1504.0,153.95,154.3,153.95,154.3,1504.0
2017-11-10 10:10:00,154.06,154.66,154.06,154.66,530.0,154.06,154.66,154.06,154.66,530.0
2017-11-10 10:20:00,154.88,154.88,154.64,154.72,600.0,154.88,154.88,154.64,154.72,600.0
2017-11-10 10:30:00,154.61,154.7,154.37,154.43,2400.0,154.61,154.7,154.37,154.43,2400.0
2017-11-10 10:40:00,154.45,154.57,153.82,154.32,3507.0,154.45,154.57,153.82,154.32,3507.0
2017-11-10 10:50:00,154.0,154.4,154.0,154.32,3934.0,154.0,154.4,154.0,154.32,3934.0
2017-11-10 11:00:00,154.46,154.46,154.16,154.32,3100.0,154.46,154.46,154.16,154.32,3100.0
2017-11-10 11:10:00,154.18,154.54,154.18,154.22,795.0,154.18,154.54,154.18,154.22,795.0
2017-11-10 11:20:00,154.45,154.62,154.26,154.54,864.0,154.45,154.62,154.26,154.54,864.0
2017-11-10 11:30:00,154.47,154.63,154.41,154.63,987.0,154.47,154.63,154.41,154.63,987.0
2017-11-10 11:40:00,154.54,154.85,154.54,154.85,302.0,154.54,154.85,154.54,154.85,302.0
2017-11-10 11:50:00,154.9,155.1,154.67,155.1,500.0,154.9,155.1,154.67,155.1,500.0
2017-11-10 12:00:00,155.13,155.17,154.76,155.12,1800.0,155.13,155.17,154.76,155.12,1800.0
2017-11-10 12:10:00,154.84,154.99,154.84,154.99,400.0,154.84,154.99,154.84,154.99,400.0
2017-11-10 12:20:00,154.98,155.11,154.86,155.11,1000.0,154.98,155.11,154.86,155.11,1000.0
2017-11-10 12:30:00,155.0,155.08,154.9,155.08,546.0,155.0,155.08,154.9,155.08,546.0
2017-11-10 12:40:00,155.02,155.02,154.32,154.59,4317.0,155.02,155.02,154.32,154.59,4317.0
2017-11-10 12:50:00,154.28,154.58,154.28,154.58,400.0,154.28,154.58,154.28,154.58,400.0
2017-11-10 13:00:00,154.37,154.37,154.08,154.08,1941.0,154.37,154.37,154.08,154.08,1941.0
2017-11-10 13:10:00,154.19,154.41,154.16,154.41,2031.0,154.19,154.41,154.16,154.41,2031.0
2017-11-10 13:20:00,154.38,154.58,154.27,154.33,1846.0,154.38,154.58,154.27,154.33,1846.0
2017-11-10 13:30:00,154.83,154.83,154.5,154.73,600.0,154.83,154.83,154.5,154.73,600.0
2017-11-10 13:40:00,154.73,154.73,154.48,154.71,1300.0,154.73,154.73,154.48,154.71,1300.0
2017-11-10 13:50:00,154.68,154.83,154.67,154.83,400.0,154.68,154.83,154.67,154.83,400.0
2017-11-10 14:00:00,154.67,154.8,154.67,154.68,718.0,154.67,154.8,154.67,154.68,718.0
2017-11-10 14:10:00,154.93,154.93,154.79,154.88,447.0,154.93,154.93,154.79,154.88,447.0
2017-11-10 14:20:00,154.73,155.0,154.73,155.0,2187.0,154.73,155.0,154.73,155.0,2187.0
2017-11-10 14:30:00,154.87,155.01,154.71,154.8,6125.0,154.87,155.01,154.71,154.8,6125.0
2017-11-10 14:40:00,154.97,154.97,154.75,154.75,600.0,154.97,154.97,154.75,154.75,600.0
2017-11-10 14:50:00,154.75,154.98,154.74,154.92,2000.0,154.75,154.98,154.74,154.92,2000.0
2017-11-10 15:00:00,155.03,155.24,154.94,154.98,700.0,155.03,155.24,154.94,154.98,700.0
2017-11-10 15:10:00,154.96,155.05,154.81,154.87,1900.0,154.96,155.05,154.81,154.87,1900.0
2017-11-10 15:20:00,154.86,155.11,154.85,155.11,1400.0,154.86,155.11,154.85,155.11,1400.0
2017-11-10 15:30:00,155.14,155.16,154.94,154.94,3230.0,155.14,155.16,154.94,154.94,3230.0
2017-11-10 15:40:00,154.9,154.99,154.73,154.94,5037.0,154.9,154.99,154.73,154.94,5037.0
2017-11-10 15:50:00,154.92,155.01,154.6,154.69,18419.0,154.92,155.01,154.6,154.69,18419.0
2017-11-13 09:30:00,153.72,154.72,153.42,154.54,1051.0,153.72,154.72,153.42,154.54,1051.0
2017-11-13 09:40:00,154.54,154.54,153.98,153.98,600.0,154.54,154.54,153.98,153.98,600.0
2017-11-13 09:50:00,154.21,155.0,153.72,155.0,4363.0,154.21,155.0,153.72,155.0,4363.0
2017-11-13 10:00:00,155.19,155.19,154.26,154.27,800.0,155.19,155.19,154.26,154.27,800.0
2017-11-13 10:10:00,154.43,154.56,154.04,154.04,400.0,154.43,154.56,154.04,154.04,400.0
2017-11-13 10:20:00,154.51,154.57,154.51,154.57,200.0,154.51,154.57,154.51,154.57,200.0
2017-11-13 10:30:00,154.39,154.64,154.36,154.36,500.0,154.39,154.64,154.36,154.36,500.0
2017-11-13 10:40:00,154.53,154.59,154.24,154.24,2500.0,154.53,154.59,154.24,154.24,2500.0
2017-11-13 10:50:00,154.45,154.45,154.18,154.18,500.0,154.45,154.45,154.18,154.18,500.0
2017-11-13 11:00:00,154.27,154.29,154.18,154.21,400.0,154.27,154.29,154.18,154.21,400.0
2017-11-13 11:10:00,154.24,154.36,154.24,154.25,400.0,154.24,154.36,154.24,154.25,400.0
2017-11-13 11:20:00,154.32,154.32,154.26,154.26,200.0,154.32,154.32,154.26,154.26,200.0
2017-11-13 11:30:00,154.37,154.76,154.37,154.75,1900.0,154.37,154.76,154.37,154.75,1900.0
2017-11-13 11:40:00,154.89,155.01,154.74,154.74,600.0,154.89,155.01,154.74,154.74,600.0
2017-11-13 11:50:00,154.77,154.81,154.54,154.65,1300.0,154.77,154.81,154.54,154.65,1300.0
2017-11-13 12:00:00,154.79,154.79,154.65,154.65,200.0,154.79,154.79,154.65,154.65,200.0
2017-11-13 12:10:00,154.65,154.8,154.65,154.77,631.0,154.65,154.8,154.65,154.77,631.0
2017-11-13 12:20:00,154.67,154.86,154.67,154.69,500.0,154.67,154.86,154.67,154.69,500.0
2017-11-13 12:30:00,154.86,154.92,154.86,154.92,200.0,154.86,154.92,154.86,154.92,200.0
2017-11-13 12:40:00,154.83,154.83,154.8,154.8,300.0,154.83,154.83,154.8,154.8,300.0
2017-11-13 12:50:00,154.91,154.91,154.74,154.74,6400.0,154.91,154.91,154.74,154.74,6400.0
2017-11-13 13:00:00,154.46,154.5,154.01,154.01,1100.0,154.46,154.5,154.01,154.01,1100.0
2017-11-13 13:10:00,154.02,154.03,154.01,154.03,300.0,154.02,154.03,154.01,154.03,300.0
2017-11-13 13:20:00,154.17,154.18,154.0,154.15,700.0,154.17,154.18,154.0,154.15,700.0
2017-11-13 13:30:00,154.2,154.2,154.0,154.2,900.0,154.2,154.2,154.0,154.2,900.0
2017-11-13 13:40:00,154.18,154.62,153.99,154.02,1625.0,154.18,154.62,153.99,154.02,1625.0
2017-11-13 13:50:00,154.19,154.27,153.86,154.27,3635.0,154.19,154.27,153.86,154.27,3635.0
2017-11-13 14:00:00,154.08,154.26,154.08,154.13,1151.0,154.08,154.26,154.08,154.13,1151.0
2017-11-13 14:10:00,154.05,154.26,154.05,154.26,1000.0,154.05,154.26,154.05,154.26,1000.0
2017-11-13 14:20:00,154.42,154.56,153.82,154.0,7310.0,154.42,154.56,153.82,154.0,7310.0
2017-11-13 14:30:00,154.0,154.14,153.83,154.06,1800.0,154.0,154.14,153.83,154.06,1800.0
2017-11-13 14:40:00,154.06,154.06,153.95,153.96,1100.0,154.06,154.06,153.95,153.96,1100.0
2017-11-13 14:50:00,154.02,154.17,153.94,153.94,2890.0,154.02,154.17,153.94,153.94,2890.0
2017-11-13 15:00:00,153.99,154.07,153.91,154.07,2600.0,153.99,154.07,153.91,154.07,2600.0
2017-11-13 15:10:00,154.0,154.0,153.96,153.96,500.0,154.0,154.0,153.96,153.96,500.0
2017-11-13 15:20:00,154.02,154.15,153.92,153.99,3800.0,154.02,154.15,153.92,153.99,3800.0
2017-11-13 15:30:00,154.03,154.22,153.89,153.99,3156.0,154.03,154.22,153.89,153.99,3156.0
2017-11-13 15:40:00,153.99,154.02,153.93,153.96,3700.0,153.99,154.02,153.93,153.96,3700.0
2017-11-13 15:50:00,154.01,154.13,153.88,153.96,14744.0,154.01,154.13,153.88,153.96,14744.0
2017-11-14 09:30:00,153.16,153.2,152.95,152.98,1774.0,153.16,153.2,152.95,152.98,1774.0
2017-11-14 09:40:00,153.03,153.35,152.46,153.35,5550.0,153.03,153.35,152.46,153.35,5550.0
2017-11-14 09:50:00,153.13,153.13,152.47,152.47,600.0,153.13,153.13,152.47,152.47,600.0
2017-11-14 10:00:00,152.48,152.99,152.35,152.99,4565.0,152.48,152.99,152.35,152.99,4565.0
2017-11-14 10:10:00,153.04,153.24,152.94,153.1,900.0,153.04,153.24,152.94,153.1,900.0
2017-11-14 10:20:00,153.14,153.14,152.87,152.94,4100.0,153.14,153.14,152.87,152.94,4100.0
2017-11-14 10:30:00,152.84,153.66,152.78,153.3,5741.0,152.84,153.66,152.78,153.3,5741.0
2017-11-14 10:40:00,153.38,153.38,152.91,153.17,5841.0,153.38,153.38,152.91,153.17,5841.0
2017-11-14 10:50:00,153.15,153.32,153.02,153.02,3220.0,153.15,153.32,153.02,153.02,3220.0
2017-11-14 11:00:00,152.96,152.96,152.66,152.76,2491.0,152.96,152.96,152.66,152.76,2491.0
2017-11-14 11:10:00,152.86,152.88,152.68,152.68,1000.0,152.86,152.88,152.68,152.68,1000.0
2017-11-14 11:20:00,152.71,152.71,152.3,152.42,3662.0,152.71,152.71,152.3,152.42,3662.0
2017-11-14 11:30:00,152.44,152.53,152.42,152.46,900.0,152.44,152.53,152.42,152.46,900.0
2017-11-14 11:40:00,152.47,152.79,152.47,152.68,1537.0,152.47,152.79,152.47,152.68,1537.0
2017-11-14 11:50:00,152.69,152.78,152.69,152.78,200.0,152.69,152.78,152.69,152.78,200.0
2017-11-14 12:00:00,152.7,152.7,152.34,152.34,2745.0,152.7,152.7,152.34,152.34,2745.0
2017-11-14 12:10:00,152.07,152.19,152.05,152.19,739.0,152.07,152.19,152.05,152.19,739.0
2017-11-14 12:20:00,152.27,152.52,152.27,152.44,847.0,152.27,152.52,152.27,152.44,847.0
2017-11-14 12:30:00,152.38,152.95,152.38,152.75,2551.0,152.38,152.95,152.38,152.75,2551.0
2017-11-14 12:40:00,152.75,152.75,152.59,152.59,693.0,152.75,152.75,152.59,152.59,693.0
2017-11-14 12:50:00,152.53,152.53,152.16,152.16,800.0,152.53,152.53,152.16,152.16,800.0
2017-11-14 13:00:00,152.14,152.56,152.14,152.32,2861.0,152.14,152.56,152.14,152.32,2861.0
2017-11-14 13:10:00,152.32,152.32,152.32,152.32,0.0,152.32,152.32,152.32,152.32,0.0
2017-11-14 13:20:00,152.5,152.72,152.5,152.56,700.0,152.5,152.72,152.5,152.56,700.0
2017-11-14 13:30:00,152.59,152.59,152.22,152.3,1006.0,152.59,152.59,152.22,152.3,1006.0
2017-11-14 13:40:00,152.26,152.26,152.22,152.22,300.0,152.26,152.26,152.22,152.22,300.0
2017-11-14 13:50:00,152.21,152.21,152.06,152.06,400.0,152.21,152.21,152.06,152.06,400.0
2017-11-14 14:00:00,152.07,152.54,152.07,152.39,2765.0,152.07,152.54,152.07,152.39,2765.0
2017-11-14 14:10:00,152.67,152.84,152.67,152.84,1100.0,152.67,152.84,152.67,152.84,1100.0
2017-11-14 14:20:00,152.69,152.78,152.33,152.33,1220.0,152.69,152.78,152.33,152.33,1220.0
2017-11-14 14:30:00,152.35,152.65,152.35,152.63,1228.0,152.35,152.65,152.35,152.63,1228.0
2017-11-14 14:40:00,152.75,152.75,152.75,152.75,410.0,152.75,152.75,152.75,152.75,410.0
2017-11-14 14:50:00,152.71,152.83,152.59,152.75,1058.0,152.71,152.83,152.59,152.75,1058.0
2017-11-14 15:00:00,152.7,152.8,152.41,152.49,7741.0,152.7,152.8,152.41,152.49,7741.0
2017-11-14 15:10:00,152.55,152.55,152.25,152.4,1640.0,152.55,152.55,152.25,152.4,1640.0
2017-11-14 15:20:00,152.32,152.47,152.26,152.42,3500.0,152.32,152.47,152.26,152.42,3500.0
2017-11-14 15:30:00,152.43,152.78,152.42,152.45,6836.0,152.43,152.78,152.42,152.45,6836.0
2017-11-14 15:40:00,152.41,152.53,152.2,152.3,5365.0,152.41,152.53,152.2,152.3,5365.0
2017-11-14 15:50:00,152.35,152.52,152.34,152.48,10262.0,152.35,152.52,152.34,152.48,10262.0
2017-11-15 09:30:00,151.52,151.52,151.08,151.08,1774.0,151.52,151.52,151.08,151.08,1774.0
2017-11-15 09:40:00,150.76,151.6,150.75,151.22,2355.0,150.76,151.6,150.75,151.22,2355.0
2017-11-15 09:50:00,151.01,151.46,150.99,150.99,800.0,151.01,151.46,150.99,150.99,800.0
2017-11-15 10:00:00,151.13,151.3,150.76,150.97,2700.0,151.13,151.3,150.76,150.97,2700.0
2017-11-15 10:10:00,151.12,151.26,151.01,151.01,600.0,151.12,151.26,151.01,151.01,600.0
2017-11-15 10:20:00,151.34,151.48,151.05,151.48,1701.0,151.34,151.48,151.05,151.48,1701.0
2017-11-15 10:30:00,151.56,151.56,150.98,151.09,4336.0,151.56,151.56,150.98,151.09,4336.0
2017-11-15 10:40:00,150.94,150.96,150.56,150.96,1125.0,150.94,150.96,150.56,150.96,1125.0
2017-11-15 10:50:00,150.83,151.1,150.83,151.05,500.0,150.83,151.1,150.83,151.05,500.0
2017-11-15 11:00:00,151.01,151.01,151.01,151.01,200.0,151.01,151.01,151.01,151.01,200.0
2017-11-15 11:10:00,150.98,151.19,150.79,151.06,6800.0,150.98,151.19,150.79,151.06,6800.0
2017-11-15 11:20:00,151.09,151.4,151.06,151.4,1800.0,151.09,151.4,151.06,151.4,1800.0
2017-11-15 11:30:00,151.42,151.51,151.11,151.49,6430.0,151.42,151.51,151.11,151.49,6430.0
2017-11-15 11:40:00,151.51,151.94,151.51,151.74,1800.0,151.51,151.94,151.51,151.74,1800.0
2017-11-15 11:50:00,151.89,152.25,151.75,152.25,600.0,151.89,152.25,151.75,152.25,600.0
2017-11-15 12:00:00,152.14,152.14,151.98,151.98,700.0,152.14,152.14,151.98,151.98,700.0
2017-11-15 12:10:00,152.0,152.0,151.99,152.0,200.0,152.0,152.0,151.99,152.0,200.0
2017-11-15 12:20:00,152.0,152.0,152.0,152.0,0.0,152.0,152.0,152.0,152.0,0.0
2017-11-15 12:30:00,152.14,152.43,152.14,152.43,200.0,152.14,152.43,152.14,152.43,200.0
2017-11-15 12:40:00,152.42,152.42,152.4,152.42,400.0,152.42,152.42,152.4,152.42,400.0
2017-11-15 12:50:00,152.42,152.42,152.42,152.42,0.0,152.42,152.42,152.42,152.42,0.0
2017-11-15 13:00:00,152.28,152.34,152.01,152.01,1296.0,152.28,152.34,152.01,152.01,1296.0
2017-11-15 13:10:00,151.88,152.11,151.88,152.11,200.0,151.88,152.11,151.88,152.11,200.0
2017-11-15 13:20:00,151.97,151.97,151.93,151.96,300.0,151.97,151.97,151.93,151.96,300.0
2017-11-15 13:30:00,151.77,151.77,151.71,151.71,230.0,151.77,151.77,151.71,151.71,230.0
2017-11-15 13:40:00,151.65,151.73,151.64,151.65,500.0,151.65,151.73,151.64,151.65,500.0
2017-11-15 13:50:00,151.66,151.8,151.48,151.8,2400.0,151.66,151.8,151.48,151.8,2400.0
2017-11-15 14:00:00,151.89,152.14,151.89,152.14,200.0,151.89,152.14,151.89,152.14,200.0
2017-11-15 14:10:00,151.99,152.2,151.99,152.2,300.0,151.99,152.2,151.99,152.2,300.0
2017-11-15 14:20:00,152.39,152.46,152.3,152.46,649.0,152.39,152.46,152.3,152.46,649.0
2017-11-15 14:30:00,152.17,152.32,152.07,152.3,2000.0,152.17,152.32,152.07,152.3,2000.0
2017-11-15 14:40:00,152.34,152.52,152.34,152.52,655.0,152.34,152.52,152.34,152.52,655.0
2017-11-15 14:50:00,152.63,152.66,152.58,152.66,700.0,152.63,152.66,152.58,152.66,700.0
2017-11-15 15:00:00,152.75,152.75,152.23,152.55,2200.0,152.75,152.75,152.23,152.55,2200.0
2017-11-15 15:10:00,152.52,152.6,152.36,152.4,4115.0,152.52,152.6,152.36,152.4,4115.0
2017-11-15 15:20:00,152.35,152.39,152.11,152.35,2357.0,152.35,152.39,152.11,152.35,2357.0
2017-11-15 15:30:00,152.22,152.37,152.01,152.01,2413.0,152.22,152.37,152.01,152.01,2413.0
2017-11-15 15:40:00,151.96,152.24,151.92,152.05,2002.0,151.96,152.24,151.92,152.05,2002.0
2017-11-15 15:50:00,151.97,152.06,151.72,151.91,13939.0,151.97,152.06,151.72,151.91,13939.0
2017-11-16 09:30:00,152.39,152.86,151.27,152.86,805.0,152.39,152.86,151.27,152.86,805.0
2017-11-16 09:40:00,152.83,152.83,152.83,152.83,100.0,152.83,152.83,152.83,152.83,100.0
2017-11-16 09:50:00,152.44,153.15,152.24,153.15,1200.0,152.44,153.15,152.24,153.15,1200.0
2017-11-16 10:00:00,153.45,153.52,153.24,153.24,300.0,153.45,153.52,153.24,153.24,300.0
2017-11-16 10:10:00,153.54,153.69,153.2,153.31,2104.0,153.54,153.69,153.2,153.31,2104.0
2017-11-16 10:20:00,153.75,153.78,153.35,153.57,400.0,153.75,153.78,153.35,153.57,400.0
2017-11-16 10:30:00,153.37,153.7,153.04,153.2,1600.0,153.37,153.7,153.04,153.2,1600.0
2017-11-16 10:40:00,153.2,153.63,153.16,153.28,1000.0,153.2,153.63,153.16,153.28,1000.0
2017-11-16 10:50:00,153.18,153.36,152.68,152.68,900.0,153.18,153.36,152.68,152.68,900.0
2017-11-16 11:00:00,152.85,153.31,152.85,153.12,2735.0,152.85,153.31,152.85,153.12,2735.0
2017-11-16 11:10:00,153.0,153.45,153.0,153.05,400.0,153.0,153.45,153.0,153.05,400.0
2017-11-16 11:20:00,153.21,153.27,152.71,153.03,1800.0,153.21,153.27,152.71,153.03,1800.0
2017-11-16 11:30:00,152.88,152.88,152.88,152.88,100.0,152.88,152.88,152.88,152.88,100.0
2017-11-16 11:40:00,152.94,153.1,152.91,153.0,1100.0,152.94,153.1,152.91,153.0,1100.0
2017-11-16 11:50:00,153.11,153.22,153.07,153.22,1381.0,153.11,153.22,153.07,153.22,1381.0
2017-11-16 12:00:00,153.14,153.21,152.78,152.91,2300.0,153.14,153.21,152.78,152.91,2300.0
2017-11-16 12:10:00,152.64,152.97,152.64,152.97,200.0,152.64,152.97,152.64,152.97,200.0
2017-11-16 12:20:00,152.94,153.35,152.89,153.35,1900.0,152.94,153.35,152.89,153.35,1900.0
2017-11-16 12:30:00,153.35,153.44,153.3,153.39,505.0,153.35,153.44,153.3,153.39,505.0
2017-11-16 12:40:00,153.14,153.45,153.14,153.45,600.0,153.14,153.45,153.14,153.45,600.0
2017-11-16 12:50:00,153.39,153.56,153.17,153.21,3400.0,153.39,153.56,153.17,153.21,3400.0
2017-11-16 13:00:00,153.44,153.47,153.32,153.46,1600.0,153.44,153.47,153.32,153.46,1600.0
2017-11-16 13:10:00,153.6,153.63,153.3,153.3,1000.0,153.6,153.63,153.3,153.3,1000.0
2017-11-16 13:20:00,153.52,153.52,153.52,153.52,100.0,153.52,153.52,153.52,153.52,100.0
2017-11-16 13:30:00,153.53,153.53,153.49,153.49,200.0,153.53,153.53,153.49,153.49,200.0
2017-11-16 13:40:00,153.25,153.25,153.25,153.25,100.0,153.25,153.25,153.25,153.25,100.0
2017-11-16 13:50:00,152.96,153.34,152.96,153.05,800.0,152.96,153.34,152.96,153.05,800.0
2017-11-16 14:00:00,153.3,153.31,153.12,153.12,800.0,153.3,153.31,153.12,153.12,800.0
2017-11-16 14:10:00,153.18,153.22,153.06,153.06,500.0,153.18,153.22,153.06,153.06,500.0
2017-11-16 14:20:00,153.08,153.08,152.93,153.03,900.0,153.08,153.08,152.93,153.03,900.0
2017-11-16 14:30:00,152.98,153.27,152.98,153.27,900.0,152.98,153.27,152.98,153.27,900.0
2017-11-16 14:40:00,153.27,153.27,153.11,153.11,600.0,153.27,153.27,153.11,153.11,600.0
2017-11-16 14:50:00,153.04,153.08,153.04,153.08,400.0,153.04,153.08,153.04,153.08,400.0
2017-11-16 15:00:00,152.97,153.01,152.97,153.01,200.0,152.97,153.01,152.97,153.01,200.0
2017-11-16 15:10:00,153.01,153.24,153.0,153.24,2078.0,153.01,153.24,153.0,153.24,2078.0
2017-11-16 15:20:00,153.01,153.12,152.93,152.95,1700.0,153.01,153.12,152.93,152.95,1700.0
2017-11-16 15:30:00,153.02,153.02,152.73,152.9,2274.0,153.02,153.02,152.73,152.9,2274.0
2017-11-16 15:40:00,152.89,153.0,152.8,152.84,1900.0,152.89,153.0,152.8,152.84,1900.0
2017-11-16 15:50:00,152.92,153.04,152.77,152.89,6847.0,152.92,153.04,152.77,152.89,6847.0
2017-11-17 09:30:00,152.0,152.7,152.0,152.7,3638.0,152.0,152.7,152.0,152.7,3638.0
2017-11-17 09:40:00,152.82,153.22,152.82,153.06,500.0,152.82,153.22,152.82,153.06,500.0
2017-11-17 09:50:00,152.94,152.94,152.28,152.66,520.0,152.94,152.94,152.28,152.66,520.0
2017-11-17 10:00:00,152.59,152.84,152.59,152.73,703.0,152.59,152.84,152.59,152.73,703.0
2017-11-17 10:10:00,152.77,152.77,152.34,152.34,951.0,152.77,152.77,152.34,152.34,951.0
2017-11-17 10:20:00,152.23,152.58,152.23,152.58,406.0,152.23,152.58,152.23,152.58,406.0
2017-11-17 10:30:00,152.41,152.43,152.39,152.43,311.0,152.41,152.43,152.39,152.43,311.0
2017-11-17 10:40:00,152.34,152.73,152.34,152.72,617.0,152.34,152.73,152.34,152.72,617.0
2017-11-17 10:50:00,152.7,152.7,152.7,152.7,200.0,152.7,152.7,152.7,152.7,200.0
2017-11-17 11:00:00,152.72,152.72,152.41,152.41,400.0,152.72,152.72,152.41,152.41,400.0
2017-11-17 11:10:00,152.16,152.16,152.16,152.16,200.0,152.16,152.16,152.16,152.16,200.0
2017-11-17 11:20:00,152.28,152.84,152.28,152.84,1200.0,152.28,152.84,152.28,152.84,1200.0
2017-11-17 11:30:00,152.82,152.82,152.79,152.79,300.0,152.82,152.82,152.79,152.79,300.0
2017-11-17 11:40:00,152.84,152.89,152.79,152.89,500.0,152.84,152.89,152.79,152.89,500.0
2017-11-17 11:50:00,152.95,152.95,152.92,152.92,201.0,152.95,152.95,152.92,152.92,201.0
2017-11-17 12:00:00,153.13,153.13,153.0,153.0,322.0,153.13,153.13,153.0,153.0,322.0
2017-11-17 12:10:00,153.04,153.22,153.04,153.15,800.0,153.04,153.22,153.04,153.15,800.0
2017-11-17 12:20:00,153.1,153.21,153.09,153.21,603.0,153.1,153.21,153.09,153.21,603.0
2017-11-17 12:30:00,153.18,153.34,153.09,153.13,762.0,153.18,153.34,153.09,153.13,762.0
2017-11-17 12:40:00,153.4,153.4,153.06,153.06,800.0,153.4,153.4,153.06,153.06,800.0
2017-11-17 12:50:00,153.04,153.08,153.01,153.06,700.0,153.04,153.08,153.01,153.06,700.0
2017-11-17 13:00:00,153.13,153.36,153.03,153.15,1212.0,153.13,153.36,153.03,153.15,1212.0
2017-11-17 13:10:00,153.09,153.09,153.05,153.05,600.0,153.09,153.09,153.05,153.05,600.0
2017-11-17 13:20:00,152.92,152.92,152.81,152.81,380.0,152.92,152.92,152.81,152.81,380.0
2017-11-17 13:30:00,152.81,152.81,152.8,152.81,200.0,152.81,152.81,152.8,152.81,200.0
2017-11-17 13:40:00,152.78,152.87,152.77,152.86,821.0,152.78,152.87,152.77,152.86,821.0
2017-11-17 13:50:00,152.99,152.99,152.87,152.87,200.0,152.99,152.99,152.87,152.87,200.0
2017-11-17 14:00:00,152.85,152.93,152.84,152.86,700.0,152.85,152.93,152.84,152.86,700.0
2017-11-17 14:10:00,152.77,152.77,152.71,152.71,200.0,152.77,152.77,152.71,152.71,200.0
2017-11-17 14:20:00,152.73,152.87,152.73,152.81,1195.0,152.73,152.87,152.73,152.81,1195.0
2017-11-17 14:30:00,152.74,152.84,152.73,152.84,531.0,152.74,152.84,152.73,152.84,531.0
2017-11-17 14:40:00,152.73,152.82,152.59,152.67,4245.0,152.73,152.82,152.59,152.67,4245.0
2017-11-17 14:50:00,152.7,152.89,152.59,152.88,2905.0,152.7,152.89,152.59,152.88,2905.0
2017-11-17 15:00:00,152.8,152.94,152.79,152.94,602.0,152.8,152.94,152.79,152.94,602.0
2017-11-17 15:10:00,152.97,152.97,152.87,152.87,762.0,152.97,152.97,152.87,152.87,762.0
2017-11-17 15:20:00,152.91,153.04,152.91,153.04,1100.0,152.91,153.04,152.91,153.04,1100.0
2017-11-17 15:30:00,153.14,153.14,152.92,152.95,1297.0,153.14,153.14,152.92,152.95,1297.0
2017-11-17 15:40:00,152.93,153.04,152.72,152.77,2187.0,152.93,153.04,152.72,152.77,2187.0
2017-11-17 15:50:00,152.78,152.78,152.58,152.66,8976.0,152.78,152.78,152.58,152.66,8976.0
2017-11-20 09:30:00,152.73,152.73,152.73,152.73,667.0,152.73,152.73,152.73,152.73,667.0
2017-11-20 09:40:00,152.3,153.79,152.29,153.0,500.0,152.3,153.79,152.29,153.0,500.0
2017-11-20 09:50:00,153.63,153.63,153.63,153.63,100.0,153.63,153.63,153.63,153.63,100.0
2017-11-20 10:00:00,153.11,153.54,152.56,153.0,1387.0,153.11,153.54,152.56,153.0,1387.0
2017-11-20 10:10:00,153.0,153.0,153.0,153.0,0.0,153.0,153.0,153.0,153.0,0.0
2017-11-20 10:20:00,152.93,153.09,152.92,153.05,750.0,152.93,153.09,152.92,153.05,750.0
2017-11-20 10:30:00,153.19,153.4,153.03,153.03,2464.0,153.19,153.4,153.03,153.03,2464.0
2017-11-20 10:40:00,153.35,153.36,153.13,153.36,300.0,153.35,153.36,153.13,153.36,300.0
2017-11-20 10:50:00,153.41,153.41,153.41,153.41,200.0,153.41,153.41,153.41,153.41,200.0
2017-11-20 11:00:00,153.22,153.24,152.96,152.96,2740.0,153.22,153.24,152.96,152.96,2740.0
2017-11-20 11:10:00,153.04,153.09,153.0,153.05,800.0,153.04,153.09,153.0,153.05,800.0
2017-11-20 11:20:00,153.05,153.08,153.0,153.0,800.0,153.05,153.08,153.0,153.0,800.0
2017-11-20 11:30:00,152.99,153.29,152.99,153.23,2761.0,152.99,153.29,152.99,153.23,2761.0
2017-11-20 11:40:00,153.28,153.43,153.14,153.43,600.0,153.28,153.43,153.14,153.43,600.0
2017-11-20 11:50:00,153.43,153.44,153.17,153.17,1100.0,153.43,153.44,153.17,153.17,1100.0
2017-11-20 12:00:00,153.46,153.78,153.46,153.5,1382.0,153.46,153.78,153.46,153.5,1382.0
2017-11-20 12:10:00,153.51,153.66,153.51,153.66,200.0,153.51,153.66,153.51,153.66,200.0
2017-11-20 12:20:00,153.68,153.72,153.68,153.72,700.0,153.68,153.72,153.68,153.72,700.0
2017-11-20 12:30:00,153.74,153.85,153.74,153.85,300.0,153.74,153.85,153.74,153.85,300.0
2017-11-20 12:40:00,153.76,153.82,153.57,153.78,1500.0,153.76,153.82,153.57,153.78,1500.0
2017-11-20 12:50:00,153.77,153.9,153.67,153.84,1392.0,153.77,153.9,153.67,153.84,1392.0
2017-11-20 13:00:00,153.81,153.83,153.56,153.56,700.0,153.81,153.83,153.56,153.56,700.0
2017-11-20 13:10:00,153.33,153.61,153.33,153.6,600.0,153.33,153.61,153.33,153.6,600.0
2017-11-20 13:20:00,153.59,153.63,153.39,153.44,1200.0,153.59,153.63,153.39,153.44,1200.0
2017-11-20 13:30:00,153.57,153.63,153.44,153.6,1432.0,153.57,153.63,153.44,153.6,1432.0
2017-11-20 13:40:00,153.6,153.6,153.6,153.6,100.0,153.6,153.6,153.6,153.6,100.0
2017-11-20 13:50:00,153.54,153.54,153.47,153.47,400.0,153.54,153.54,153.47,153.47,400.0
2017-11-20 14:00:00,153.42,153.54,153.42,153.47,800.0,153.42,153.54,153.42,153.47,800.0
2017-11-20 14:10:00,153.56,153.56,153.37,153.5,1076.0,153.56,153.56,153.37,153.5,1076.0
2017-11-20 14:20:00,153.39,153.5,153.38,153.49,1083.0,153.39,153.5,153.38,153.49,1083.0
2017-11-20 14:30:00,153.42,153.57,153.15,153.15,1469.0,153.42,153.57,153.15,153.15,1469.0
2017-11-20 14:40:00,153.37,153.47,153.37,153.47,400.0,153.37,153.47,153.37,153.47,400.0
2017-11-20 14:50:00,153.42,153.49,153.42,153.49,300.0,153.42,153.49,153.42,153.49,300.0
2017-11-20 15:00:00,153.45,153.55,153.45,153.55,1505.0,153.45,153.55,153.45,153.55,1505.0
2017-11-20 15:10:00,153.44,153.56,153.38,153.56,1200.0,153.44,153.56,153.38,153.56,1200.0
2017-11-20 15:20:00,153.65,153.65,153.65,153.65,100.0,153.65,153.65,153.65,153.65,100.0
2017-11-20 15:30:00,153.55,153.82,153.55,153.76,4365.0,153.55,153.82,153.55,153.76,4365.0
2017-11-20 15:40:00,153.8,153.93,153.76,153.83,2567.0,153.8,153.93,153.76,153.83,2567.0
2017-11-20 15:50:00,153.91,154.11,153.88,154.02,11853.0,153.91,154.11,153.88,154.02,11853.0
2017-11-21 09:30:00,154.53,154.79,154.53,154.78,1048.0,154.53,154.79,154.53,154.78,1048.0
2017-11-21 09:40:00,154.46,154.63,154.14,154.18,1339.0,154.46,154.63,154.14,154.18,1339.0
2017-11-21 09:50:00,154.88,155.12,154.78,155.01,1679.0,154.88,155.12,154.78,155.01,1679.0
2017-11-21 10:00:00,154.94,155.02,154.94,155.02,500.0,154.94,155.02,154.94,155.02,500.0
2017-11-21 10:10:00,155.11,155.32,155.11,155.31,900.0,155.11,155.32,155.11,155.31,900.0
2017-11-21 10:20:00,155.51,155.72,155.48,155.72,1800.0,155.51,155.72,155.48,155.72,1800.0
2017-11-21 10:30:00,155.65,155.97,155.64,155.83,2300.0,155.65,155.97,155.64,155.83,2300.0
2017-11-21 10:40:00,155.85,155.86,154.96,154.96,1500.0,155.85,155.86,154.96,154.96,1500.0
2017-11-21 10:50:00,154.96,155.17,154.82,155.08,1157.0,154.96,155.17,154.82,155.08,1157.0
2017-11-21 11:00:00,155.11,155.11,154.82,154.82,300.0,155.11,155.11,154.82,154.82,300.0
2017-11-21 11:10:00,154.9,154.93,154.9,154.93,300.0,154.9,154.93,154.9,154.93,300.0
2017-11-21 11:20:00,154.62,154.83,154.56,154.56,500.0,154.62,154.83,154.56,154.56,500.0
2017-11-21 11:30:00,154.47,154.68,154.47,154.68,2200.0,154.47,154.68,154.47,154.68,2200.0
2017-11-21 11:40:00,154.68,154.68,154.68,154.68,0.0,154.68,154.68,154.68,154.68,0.0
2017-11-21 11:50:00,154.96,154.96,154.96,154.96,100.0,154.96,154.96,154.96,154.96,100.0
2017-11-21 12:00:00,154.96,154.96,154.96,154.96,0.0,154.96,154.96,154.96,154.96,0.0
2017-11-21 12:10:00,154.74,154.78,154.58,154.58,500.0,154.74,154.78,154.58,154.58,500.0
2017-11-21 12:20:00,154.45,154.51,154.45,154.5,300.0,154.45,154.51,154.45,154.5,300.0
2017-11-21 12:30:00,154.45,154.45,154.33,154.43,741.0,154.45,154.45,154.33,154.43,741.0
2017-11-21 12:40:00,154.44,154.44,154.34,154.35,500.0,154.44,154.44,154.34,154.35,500.0
2017-11-21 12:50:00,154.22,154.34,154.22,154.34,400.0,154.22,154.34,154.22,154.34,400.0
2017-11-21 13:00:00,154.39,154.45,154.39,154.45,500.0,154.39,154.45,154.39,154.45,500.0
2017-11-21 13:10:00,154.45,154.45,154.45,154.45,0.0,154.45,154.45,154.45,154.45,0.0
2017-11-21 13:20:00,154.45,154.45,154.45,154.45,0.0,154.45,154.45,154.45,154.45,0.0
2017-11-21 13:30:00,154.41,154.45,154.3,154.34,1000.0,154.41,154.45,154.3,154.34,1000.0
2017-11-21 13:40:00,154.48,154.48,154.31,154.36,300.0,154.48,154.48,154.31,154.36,300.0
2017-11-21 13:50:00,154.34,154.41,154.34,154.41,300.0,154.34,154.41,154.34,154.41,300.0
2017-11-21 14:00:00,154.26,154.34,154.23,154.23,400.0,154.26,154.34,154.23,154.23,400.0
2017-11-21 14:10:00,154.16,154.22,154.16,154.22,200.0,154.16,154.22,154.16,154.22,200.0
2017-11-21 14:20:00,154.22,154.26,154.16,154.25,1100.0,154.22,154.26,154.16,154.25,1100.0
2017-11-21 14:30:00,154.26,154.26,154.17,154.17,1200.0,154.26,154.26,154.17,154.17,1200.0
2017-11-21 14:40:00,154.2,154.29,154.14,154.29,475.0,154.2,154.29,154.14,154.29,475.0
2017-11-21 14:50:00,154.26,154.31,154.19,154.19,300.0,154.26,154.31,154.19,154.19,300.0
2017-11-21 15:00:00,154.19,154.19,154.19,154.19,0.0,154.19,154.19,154.19,154.19,0.0
2017-11-21 15:10:00,154.13,154.22,154.1,154.22,600.0,154.13,154.22,154.1,154.22,600.0
2017-11-21 15:20:00,154.12,154.49,154.12,154.34,1690.0,154.12,154.49,154.12,154.34,1690.0
2017-11-21 15:30:00,154.37,154.45,154.28,154.45,1014.0,154.37,154.45,154.28,154.45,1014.0
2017-11-21 15:40:00,154.34,154.41,154.2,154.41,1647.0,154.34,154.41,154.2,154.41,1647.0
2017-11-21 15:50:00,154.51,154.65,154.22,154.62,13188.0,154.51,154.65,154.22,154.62,13188.0
2017-11-22 09:30:00,154.71,154.71,154.28,154.28,875.0,154.71,154.71,154.28,154.28,875.0
2017-11-22 09:40:00,154.13,154.45,154.13,154.43,732.0,154.13,154.45,154.13,154.43,732.0
2017-11-22 09:50:00,154.41,154.43,154.07,154.07,600.0,154.41,154.43,154.07,154.07,600.0
2017-11-22 10:00:00,153.97,154.13,153.08,153.93,1400.0,153.97,154.13,153.08,153.93,1400.0
2017-11-22 10:10:00,154.34,154.34,153.71,153.84,600.0,154.34,154.34,153.71,153.84,600.0
2017-11-22 10:20:00,153.83,154.07,153.65,153.65,1100.0,153.83,154.07,153.65,153.65,1100.0
2017-11-22 10:30:00,153.57,154.34,153.57,154.34,608.0,153.57,154.34,153.57,154.34,608.0
2017-11-22 10:40:00,154.28,154.51,154.05,154.51,794.0,154.28,154.51,154.05,154.51,794.0
2017-11-22 10:50:00,154.36,154.53,154.36,154.36,403.0,154.36,154.53,154.36,154.36,403.0
2017-11-22 11:00:00,154.31,154.36,154.2,154.32,600.0,154.31,154.36,154.2,154.32,600.0
2017-11-22 11:10:00,154.46,154.46,153.85,153.97,1016.0,154.46,154.46,153.85,153.97,1016.0
2017-11-22 11:20:00,154.05,154.05,153.98,154.05,900.0,154.05,154.05,153.98,154.05,900.0
2017-11-22 11:30:00,154.04,154.04,154.04,154.04,200.0,154.04,154.04,154.04,154.04,200.0
2017-11-22 11:40:00,154.04,154.04,154.04,154.04,0.0,154.04,154.04,154.04,154.04,0.0
2017-11-22 11:50:00,154.01,154.01,154.01,154.01,100.0,154.01,154.01,154.01,154.01,100.0
2017-11-22 12:00:00,154.02,154.04,153.91,153.94,1350.0,154.02,154.04,153.91,153.94,1350.0
2017-11-22 12:10:00,154.04,154.23,154.03,154.23,900.0,154.04,154.23,154.03,154.23,900.0
2017-11-22 12:20:00,154.18,154.57,154.16,154.57,525.0,154.18,154.57,154.16,154.57,525.0
2017-11-22 12:30:00,154.39,154.43,154.24,154.36,1020.0,154.39,154.43,154.24,154.36,1020.0
2017-11-22 12:40:00,154.36,154.36,154.36,154.36,0.0,154.36,154.36,154.36,154.36,0.0
2017-11-22 12:50:00,154.22,154.22,153.98,154.02,940.0,154.22,154.22,153.98,154.02,940.0
2017-11-22 13:00:00,153.94,153.99,153.93,153.99,898.0,153.94,153.99,153.93,153.99,898.0
2017-11-22 13:10:00,153.99,153.99,153.99,153.99,0.0,153.99,153.99,153.99,153.99,0.0
2017-11-22 13:20:00,153.86,153.96,153.74,153.91,600.0,153.86,153.96,153.74,153.91,600.0
2017-11-22 13:30:00,153.79,154.28,153.79,154.14,859.0,153.79,154.28,153.79,154.14,859.0
2017-11-22 13:40:00,154.14,154.14,154.14,154.14,0.0,154.14,154.14,154.14,154.14,0.0
2017-11-22 13:50:00,154.14,154.14,154.14,154.14,0.0,154.14,154.14,154.14,154.14,0.0
2017-11-22 14:00:00,154.06,154.07,154.04,154.04,300.0,154.06,154.07,154.04,154.04,300.0
2017-11-22 14:10:00,153.99,153.99,153.84,153.84,479.0,153.99,153.99,153.84,153.84,479.0
2017-11-22 14:20:00,153.85,153.87,153.6,153.62,1365.0,153.85,153.87,153.6,153.62,1365.0
2017-11-22 14:30:00,153.76,153.76,153.64,153.64,200.0,153.76,153.76,153.64,153.64,200.0
2017-11-22 14:40:00,153.76,153.85,153.72,153.85,806.0,153.76,153.85,153.72,153.85,806.0
2017-11-22 14:50:00,153.89,154.07,153.87,154.07,600.0,153.89,154.07,153.87,154.07,600.0
2017-11-22 15:00:00,153.99,153.99,153.73,153.73,500.0,153.99,153.99,153.73,153.73,500.0
2017-11-22 15:10:00,153.84,153.86,153.83,153.86,309.0,153.84,153.86,153.83,153.86,309.0
2017-11-22 15:20:00,153.78,154.18,153.62,154.18,7752.0,153.78,154.18,153.62,154.18,7752.0
2017-11-22 15:30:00,154.22,154.22,154.09,154.12,700.0,154.22,154.22,154.09,154.12,700.0
2017-11-22 15:40:00,154.1,154.11,154.0,154.0,3759.0,154.1,154.11,154.0,154.0,3759.0
2017-11-22 15:50:00,154.1,154.15,154.0,154.0,9837.0,154.1,154.15,154.0,154.0,9837.0
2017-11-24 09:30:00,154.73,154.73,153.5,153.5,404.0,154.73,154.73,153.5,153.5,404.0
2017-11-24 09:40:00,153.8,153.87,153.17,153.87,300.0,153.8,153.87,153.17,153.87,300.0
2017-11-24 09:50:00,153.7,153.7,153.7,153.7,100.0,153.7,153.7,153.7,153.7,100.0
2017-11-24 10:00:00,154.05,154.05,154.04,154.05,100.0,154.05,154.05,154.04,154.05,100.0
2017-11-24 10:10:00,154.06,154.06,154.06,154.06,100.0,154.06,154.06,154.06,154.06,100.0
2017-11-24 10:20:00,154.35,155.12,154.07,154.95,2970.0,154.35,155.12,154.07,154.95,2970.0
2017-11-24 10:30:00,154.91,155.12,154.91,155.12,400.0,154.91,155.12,154.91,155.12,400.0
2017-11-24 10:40:00,155.0,155.02,154.89,154.89,1100.0,155.0,155.02,154.89,154.89,1100.0
2017-11-24 10:50:00,154.85,155.16,154.85,155.16,500.0,154.85,155.16,154.85,155.16,500.0
2017-11-24 11:00:00,155.16,155.16,155.16,155.16,0.0,155.16,155.16,155.16,155.16,0.0
2017-11-24 11:10:00,155.16,155.16,155.16,155.16,0.0,155.16,155.16,155.16,155.16,0.0
2017-11-24 11:20:00,155.24,155.24,155.14,155.23,501.0,155.24,155.24,155.14,155.23,501.0
2017-11-24 11:30:00,155.21,155.41,155.11,155.41,900.0,155.21,155.41,155.11,155.41,900.0
2017-11-24 11:40:00,155.49,155.49,155.14,155.29,1869.0,155.49,155.49,155.14,155.29,1869.0
2017-11-24 11:50:00,155.36,155.5,155.35,155.35,731.0,155.36,155.5,155.35,155.35,731.0
2017-11-24 12:00:00,155.12,155.41,155.11,155.41,1500.0,155.12,155.41,155.11,155.41,1500.0
2017-11-24 12:10:00,155.5,155.55,155.5,155.55,300.0,155.5,155.55,155.5,155.55,300.0
2017-11-24 12:20:00,155.5,155.5,155.13,155.37,2411.0,155.5,155.5,155.13,155.37,2411.0
2017-11-24 12:30:00,155.46,155.5,155.41,155.49,839.0,155.46,155.5,155.41,155.49,839.0
2017-11-24 12:40:00,155.5,155.67,155.2,155.67,2400.0,155.5,155.67,155.2,155.67,2400.0
2017-11-24 12:50:00,155.68,155.83,155.34,155.34,2796.0,155.68,155.83,155.34,155.34,2796.0
2017-11-27 09:30:00,155.56,155.56,155.56,155.56,287.0,155.56,155.56,155.56,155.56,287.0
2017-11-27 09:40:00,155.57,156.11,155.25,156.11,930.0,155.57,156.11,155.25,156.11,930.0
2017-11-27 09:50:00,155.47,155.47,155.47,155.47,100.0,155.47,155.47,155.47,155.47,100.0
2017-11-27 10:00:00,156.23,156.53,156.23,156.53,800.0,156.23,156.53,156.23,156.53,800.0
2017-11-27 10:10:00,156.51,156.51,155.97,156.12,2615.0,156.51,156.51,155.97,156.12,2615.0
2017-11-27 10:20:00,155.93,155.93,155.39,155.4,800.0,155.93,155.93,155.39,155.4,800.0
2017-11-27 10:30:00,155.04,155.15,154.93,154.93,500.0,155.04,155.15,154.93,154.93,500.0
2017-11-27 10:40:00,155.22,155.63,155.15,155.63,1000.0,155.22,155.63,155.15,155.63,1000.0
2017-11-27 10:50:00,155.56,155.56,155.55,155.56,100.0,155.56,155.56,155.55,155.56,100.0
2017-11-27 11:00:00,155.63,155.65,155.55,155.56,500.0,155.63,155.65,155.55,155.56,500.0
2017-11-27 11:10:00,155.49,155.66,155.04,155.04,1300.0,155.49,155.66,155.04,155.04,1300.0
2017-11-27 11:20:00,154.98,155.11,154.7,154.98,2172.0,154.98,155.11,154.7,154.98,2172.0
2017-11-27 11:30:00,154.98,154.98,154.98,154.98,0.0,154.98,154.98,154.98,154.98,0.0
2017-11-27 11:40:00,155.19,155.23,155.0,155.11,1000.0,155.19,155.23,155.0,155.11,1000.0
2017-11-27 11:50:00,155.16,155.28,155.16,155.27,900.0,155.16,155.28,155.16,155.27,900.0
2017-11-27 12:00:00,155.48,155.48,155.11,155.33,708.0,155.48,155.48,155.11,155.33,708.0
2017-11-27 12:10:00,155.39,155.39,155.32,155.32,300.0,155.39,155.39,155.32,155.32,300.0
2017-11-27 12:20:00,155.39,155.4,155.29,155.29,500.0,155.39,155.4,155.29,155.29,500.0
2017-11-27 12:30:00,155.28,155.29,155.14,155.22,1700.0,155.28,155.29,155.14,155.22,1700.0
2017-11-27 12:40:00,155.03,155.17,155.03,155.17,800.0,155.03,155.17,155.03,155.17,800.0
2017-11-27 12:50:00,155.16,155.47,155.16,155.46,1625.0,155.16,155.47,155.16,155.46,1625.0
2017-11-27 13:00:00,155.56,155.66,155.56,155.65,600.0,155.56,155.66,155.56,155.65,600.0
2017-11-27 13:10:00,155.63,155.63,155.63,155.63,100.0,155.63,155.63,155.63,155.63,100.0
2017-11-27 13:20:00,155.54,155.54,155.54,155.54,100.0,155.54,155.54,155.54,155.54,100.0
2017-11-27 13:30:00,155.63,155.63,155.34,155.34,1194.0,155.63,155.63,155.34,155.34,1194.0
2017-11-27 13:40:00,155.45,155.46,155.23,155.23,1116.0,155.45,155.46,155.23,155.23,1116.0
2017-11-27 13:50:00,155.08,155.29,155.07,155.29,1000.0,155.08,155.29,155.07,155.29,1000.0
2017-11-27 14:00:00,155.17,155.18,155.07,155.18,681.0,155.17,155.18,155.07,155.18,681.0
2017-11-27 14:10:00,155.16,155.44,155.16,155.44,1610.0,155.16,155.44,155.16,155.44,1610.0
2017-11-27 14:20:00,155.44,155.46,155.44,155.46,300.0,155.44,155.46,155.44,155.46,300.0
2017-11-27 14:30:00,155.49,155.66,155.49,155.66,1171.0,155.49,155.66,155.49,155.66,1171.0
2017-11-27 14:40:00,155.75,155.75,155.69,155.69,300.0,155.75,155.75,155.69,155.69,300.0
2017-11-27 14:50:00,155.61,155.62,155.13,155.28,2016.0,155.61,155.62,155.13,155.28,2016.0
2017-11-27 15:00:00,155.27,155.4,155.25,155.25,1700.0,155.27,155.4,155.25,155.25,1700.0
2017-11-27 15:10:00,155.34,155.43,155.29,155.42,1137.0,155.34,155.43,155.29,155.42,1137.0
2017-11-27 15:20:00,155.44,155.47,155.36,155.43,1200.0,155.44,155.47,155.36,155.43,1200.0
2017-11-27 15:30:00,155.43,155.5,155.35,155.4,3111.0,155.43,155.5,155.35,155.4,3111.0
2017-11-27 15:40:00,155.42,155.42,155.14,155.26,3188.0,155.42,155.42,155.14,155.26,3188.0
2017-11-27 15:50:00,155.27,155.44,155.06,155.43,21026.0,155.27,155.44,155.06,155.43,21026.0
2017-11-28 09:30:00,155.67,155.67,154.98,154.98,988.0,155.67,155.67,154.98,154.98,988.0
2017-11-28 09:40:00,153.87,155.22,153.87,155.22,240.0,153.87,155.22,153.87,155.22,240.0
2017-11-28 09:50:00,153.94,155.23,153.93,154.21,450.0,153.94,155.23,153.93,154.21,450.0
2017-11-28 10:00:00,154.6,155.65,154.6,155.65,3679.0,154.6,155.65,154.6,155.65,3679.0
2017-11-28 10:10:00,155.66,155.73,155.47,155.73,400.0,155.66,155.73,155.47,155.73,400.0
2017-11-28 10:20:00,155.86,155.86,155.21,155.22,1452.0,155.86,155.86,155.21,155.22,1452.0
2017-11-28 10:30:00,155.2,155.43,155.15,155.24,900.0,155.2,155.43,155.15,155.24,900.0
2017-11-28 10:40:00,155.39,155.8,155.36,155.8,1599.0,155.39,155.8,155.36,155.8,1599.0
2017-11-28 10:50:00,155.8,155.8,155.6,155.8,700.0,155.8,155.8,155.6,155.8,700.0
2017-11-28 11:00:00,155.82,156.47,155.65,156.0,9163.0,155.82,156.47,155.65,156.0,9163.0
2017-11-28 11:10:00,156.26,156.39,156.19,156.39,1039.0,156.26,156.39,156.19,156.39,1039.0
2017-11-28 11:20:00,156.39,156.58,156.32,156.46,1200.0,156.39,156.58,156.32,156.46,1200.0
2017-11-28 11:30:00,156.41,156.43,156.02,156.22,823.0,156.41,156.43,156.02,156.22,823.0
2017-11-28 11:40:00,156.05,156.31,156.05,156.18,600.0,156.05,156.31,156.05,156.18,600.0
2017-11-28 11:50:00,156.31,156.31,155.92,155.92,1100.0,156.31,156.31,155.92,155.92,1100.0
2017-11-28 12:00:00,155.85,155.85,155.57,155.57,757.0,155.85,155.85,155.57,155.57,757.0
2017-11-28 12:10:00,155.86,155.86,155.27,155.55,2000.0,155.86,155.86,155.27,155.55,2000.0
2017-11-28 12:20:00,155.4,155.67,155.39,155.67,898.0,155.4,155.67,155.39,155.67,898.0
2017-11-28 12:30:00,155.49,155.49,155.47,155.47,400.0,155.49,155.49,155.47,155.47,400.0
2017-11-28 12:40:00,155.5,155.56,155.5,155.55,2100.0,155.5,155.56,155.5,155.55,2100.0
2017-11-28 12:50:00,155.67,155.85,155.64,155.76,1253.0,155.67,155.85,155.64,155.76,1253.0
2017-11-28 13:00:00,155.7,155.7,155.38,155.38,1500.0,155.7,155.7,155.38,155.38,1500.0
2017-11-28 13:10:00,155.43,155.53,155.38,155.39,700.0,155.43,155.53,155.38,155.39,700.0
2017-11-28 13:20:00,155.33,155.33,155.18,155.18,300.0,155.33,155.33,155.18,155.18,300.0
2017-11-28 13:30:00,155.21,155.51,155.2,155.46,1400.0,155.21,155.51,155.2,155.46,1400.0
2017-11-28 13:40:00,155.23,155.42,155.17,155.42,1830.0,155.23,155.42,155.17,155.42,1830.0
2017-11-28 13:50:00,155.42,155.54,155.12,155.34,3575.0,155.42,155.54,155.12,155.34,3575.0
2017-11-28 14:00:00,155.5,155.57,155.35,155.56,1404.0,155.5,155.57,155.35,155.56,1404.0
2017-11-28 14:10:00,155.27,155.56,155.27,155.56,200.0,155.27,155.56,155.27,155.56,200.0
2017-11-28 14:20:00,155.54,155.63,155.54,155.63,500.0,155.54,155.63,155.54,155.63,500.0
2017-11-28 14:30:00,155.73,155.91,155.56,155.8,1175.0,155.73,155.91,155.56,155.8,1175.0
2017-11-28 14:40:00,155.84,156.49,155.84,156.49,1100.0,155.84,156.49,155.84,156.49,1100.0
2017-11-28 14:50:00,156.49,156.6,155.69,155.7,2700.0,156.49,156.6,155.69,155.7,2700.0
2017-11-28 15:00:00,155.66,155.73,155.62,155.73,1104.0,155.66,155.73,155.62,155.73,1104.0
2017-11-28 15:10:00,155.62,156.3,155.62,156.03,2500.0,155.62,156.3,155.62,156.03,2500.0
2017-11-28 15:20:00,156.27,156.64,156.23,156.34,2300.0,156.27,156.64,156.23,156.34,2300.0
2017-11-28 15:30:00,156.28,156.3,155.85,155.85,1800.0,156.28,156.3,155.85,155.85,1800.0
2017-11-28 15:40:00,155.76,156.49,155.75,156.49,5310.0,155.76,156.49,155.75,156.49,5310.0
2017-11-28 15:50:00,156.37,156.4,156.16,156.29,9785.0,156.37,156.4,156.16,156.29,9785.0
2017-11-29 09:30:00,157.06,157.34,156.54,157.33,3401.0,157.06,157.34,156.54,157.33,3401.0
2017-11-29 09:40:00,157.46,158.1,157.46,157.76,1240.0,157.46,158.1,157.46,157.76,1240.0
2017-11-29 09:50:00,157.43,157.9,157.07,157.07,2638.0,157.43,157.9,157.07,157.07,2638.0
2017-11-29 10:00:00,157.04,157.34,156.62,157.34,1737.0,157.04,157.34,156.62,157.34,1737.0
2017-11-29 10:10:00,157.37,157.38,156.53,156.69,1706.0,157.37,157.38,156.53,156.69,1706.0
2017-11-29 10:20:00,156.92,156.92,156.38,156.38,1100.0,156.92,156.92,156.38,156.38,1100.0
2017-11-29 10:30:00,156.56,157.0,156.25,157.0,1503.0,156.56,157.0,156.25,157.0,1503.0
2017-11-29 10:40:00,157.3,157.3,156.78,156.83,1100.0,157.3,157.3,156.78,156.83,1100.0
2017-11-29 10:50:00,156.59,156.66,156.14,156.14,2100.0,156.59,156.66,156.14,156.14,2100.0
2017-11-29 11:00:00,156.07,156.32,155.99,155.99,1210.0,156.07,156.32,155.99,155.99,1210.0
2017-11-29 11:10:00,156.33,156.49,156.32,156.34,3228.0,156.33,156.49,156.32,156.34,3228.0
2017-11-29 11:20:00,156.39,156.59,156.1,156.44,4602.0,156.39,156.59,156.1,156.44,4602.0
2017-11-29 11:30:00,156.43,156.55,156.33,156.4,1250.0,156.43,156.55,156.33,156.4,1250.0
2017-11-29 11:40:00,156.46,156.46,155.85,155.86,800.0,156.46,156.46,155.85,155.86,800.0
2017-11-29 11:50:00,155.84,156.18,155.74,156.18,1700.0,155.84,156.18,155.74,156.18,1700.0
2017-11-29 12:00:00,155.88,155.99,155.61,155.99,1800.0,155.88,155.99,155.61,155.99,1800.0
2017-11-29 12:10:00,156.03,156.62,155.67,156.37,1100.0,156.03,156.62,155.67,156.37,1100.0
2017-11-29 12:20:00,156.62,156.94,156.62,156.94,400.0,156.62,156.94,156.62,156.94,400.0
2017-11-29 12:30:00,156.71,156.99,156.71,156.84,1100.0,156.71,156.99,156.71,156.84,1100.0
2017-11-29 12:40:00,156.95,157.1,156.7,156.92,2800.0,156.95,157.1,156.7,156.92,2800.0
2017-11-29 12:50:00,157.08,157.08,156.54,156.54,1900.0,157.08,157.08,156.54,156.54,1900.0
2017-11-29 13:00:00,156.54,156.54,156.13,156.43,1100.0,156.54,156.54,156.13,156.43,1100.0
2017-11-29 13:10:00,156.42,156.42,156.2,156.2,500.0,156.42,156.42,156.2,156.2,500.0
2017-11-29 13:20:00,156.44,156.47,156.16,156.37,5000.0,156.44,156.47,156.16,156.37,5000.0
2017-11-29 13:30:00,156.43,156.54,156.3,156.3,1640.0,156.43,156.54,156.3,156.3,1640.0
2017-11-29 13:40:00,156.25,156.27,155.91,156.09,2200.0,156.25,156.27,155.91,156.09,2200.0
2017-11-29 13:50:00,155.97,155.97,155.94,155.95,500.0,155.97,155.97,155.94,155.95,500.0
2017-11-29 14:00:00,155.84,156.04,155.8,155.97,800.0,155.84,156.04,155.8,155.97,800.0
2017-11-29 14:10:00,156.09,156.51,156.09,156.5,1000.0,156.09,156.51,156.09,156.5,1000.0
2017-11-29 14:20:00,156.55,156.55,155.71,155.71,1300.0,156.55,156.55,155.71,155.71,1300.0
2017-11-29 14:30:00,156.06,156.11,155.76,156.0,1400.0,156.06,156.11,155.76,156.0,1400.0
2017-11-29 14:40:00,155.81,155.94,155.32,155.49,4563.0,155.81,155.94,155.32,155.49,4563.0
2017-11-29 14:50:00,155.53,155.83,155.22,155.34,2437.0,155.53,155.83,155.22,155.34,2437.0
2017-11-29 15:00:00,155.43,155.57,155.2,155.57,1600.0,155.43,155.57,155.2,155.57,1600.0
2017-11-29 15:10:00,155.65,155.69,155.54,155.57,1110.0,155.65,155.69,155.54,155.57,1110.0
2017-11-29 15:20:00,155.51,155.59,155.4,155.49,4600.0,155.51,155.59,155.4,155.49,4600.0
2017-11-29 15:30:00,155.5,155.64,155.39,155.43,4360.0,155.5,155.64,155.39,155.43,4360.0
2017-11-29 15:40:00,155.48,155.48,155.25,155.25,3138.0,155.48,155.48,155.25,155.25,3138.0
2017-11-29 15:50:00,155.3,155.53,155.25,155.43,8110.0,155.3,155.53,155.25,155.43,8110.0
2017-11-30 09:30:00,156.05,156.08,156.05,156.08,923.0,156.05,156.08,156.05,156.08,923.0
2017-11-30 09:40:00,155.79,156.75,155.79,156.62,1100.0,155.79,156.75,155.79,156.62,1100.0
2017-11-30 09:50:00,156.56,157.02,156.56,156.83,2158.0,156.56,157.02,156.56,156.83,2158.0
2017-11-30 10:00:00,157.0,157.11,156.78,156.81,2809.0,157.0,157.11,156.78,156.81,2809.0
2017-11-30 10:10:00,156.64,156.8,156.63,156.8,600.0,156.64,156.8,156.63,156.8,600.0
2017-11-30 10:20:00,156.64,156.64,156.36,156.36,1283.0,156.64,156.64,156.36,156.36,1283.0
2017-11-30 10:30:00,156.32,156.58,156.27,156.54,2001.0,156.32,156.58,156.27,156.54,2001.0
2017-11-30 10:40:00,156.56,157.07,156.56,157.0,1800.0,156.56,157.07,156.56,157.0,1800.0
2017-11-30 10:50:00,156.96,156.96,156.92,156.93,400.0,156.96,156.96,156.92,156.93,400.0
2017-11-30 11:00:00,157.28,157.55,157.28,157.49,1200.0,157.28,157.55,157.28,157.49,1200.0
2017-11-30 11:10:00,157.69,157.86,157.68,157.78,1798.0,157.69,157.86,157.68,157.78,1798.0
2017-11-30 11:20:00,157.63,157.63,156.68,156.68,2500.0,157.63,157.63,156.68,156.68,2500.0
2017-11-30 11:30:00,157.01,157.31,157.01,157.31,1200.0,157.01,157.31,157.01,157.31,1200.0
2017-11-30 11:40:00,157.32,157.42,157.17,157.37,1200.0,157.32,157.42,157.17,157.37,1200.0
2017-11-30 11:50:00,157.84,157.84,157.27,157.4,4599.0,157.84,157.84,157.27,157.4,4599.0
2017-11-30 12:00:00,157.38,157.4,157.29,157.29,1200.0,157.38,157.4,157.29,157.29,1200.0
2017-11-30 12:10:00,157.3,157.39,157.15,157.15,2230.0,157.3,157.39,157.15,157.15,2230.0
2017-11-30 12:20:00,157.34,157.85,157.34,157.85,1751.0,157.34,157.85,157.34,157.85,1751.0
2017-11-30 12:30:00,157.96,158.24,157.96,158.24,1410.0,157.96,158.24,157.96,158.24,1410.0
2017-11-30 12:40:00,158.24,158.24,158.24,158.24,0.0,158.24,158.24,158.24,158.24,0.0
2017-11-30 12:50:00,158.3,158.34,157.37,157.61,2100.0,158.3,158.34,157.37,157.61,2100.0
2017-11-30 13:00:00,157.89,157.89,157.57,157.57,271.0,157.89,157.89,157.57,157.57,271.0
2017-11-30 13:10:00,157.97,158.01,157.46,157.46,1700.0,157.97,158.01,157.46,157.46,1700.0
2017-11-30 13:20:00,157.96,157.96,157.35,157.35,1400.0,157.96,157.96,157.35,157.35,1400.0
2017-11-30 13:30:00,157.3,157.4,156.86,157.4,2624.0,157.3,157.4,156.86,157.4,2624.0
2017-11-30 13:40:00,157.3,157.8,157.3,157.5,5028.0,157.3,157.8,157.3,157.5,5028.0
2017-11-30 13:50:00,157.51,157.6,157.21,157.22,1721.0,157.51,157.6,157.21,157.22,1721.0
2017-11-30 14:00:00,157.16,157.84,157.15,157.84,800.0,157.16,157.84,157.15,157.84,800.0
2017-11-30 14:10:00,157.28,157.49,157.28,157.3,500.0,157.28,157.49,157.28,157.3,500.0
2017-11-30 14:20:00,157.55,157.69,156.9,156.98,1529.0,157.55,157.69,156.9,156.98,1529.0
2017-11-30 14:30:00,157.09,157.21,156.97,156.97,964.0,157.09,157.21,156.97,156.97,964.0
2017-11-30 14:40:00,156.82,157.05,156.82,156.91,1300.0,156.82,157.05,156.82,156.91,1300.0
2017-11-30 14:50:00,156.91,156.99,156.85,156.94,1800.0,156.91,156.99,156.85,156.94,1800.0
2017-11-30 15:00:00,157.05,157.09,156.96,156.99,1200.0,157.05,157.09,156.96,156.99,1200.0
2017-11-30 15:10:00,157.08,157.08,156.91,156.91,900.0,157.08,157.08,156.91,156.91,900.0
2017-11-30 15:20:00,156.91,156.96,156.74,156.96,1900.0,156.91,156.96,156.74,156.96,1900.0
2017-11-30 15:30:00,156.74,156.74,156.28,156.41,900.0,156.74,156.74,156.28,156.41,900.0
2017-11-30 15:40:00,156.41,157.53,156.41,157.41,5930.0,156.41,157.53,156.41,157.41,5930.0
2017-11-30 15:50:00,157.5,157.5,156.88,157.1,13438.0,157.5,157.5,156.88,157.1,13438.0
2017-12-01 09:30:00,157.56,157.98,157.18,157.76,3336.0,157.56,157.98,157.18,157.76,3336.0
2017-12-01 09:40:00,157.41,157.41,157.06,157.06,2178.0,157.41,157.41,157.06,157.06,2178.0
2017-12-01 09:50:00,156.88,157.13,156.88,157.0,1047.0,156.88,157.13,156.88,157.0,1047.0
2017-12-01 10:00:00,157.2,157.35,157.2,157.35,1067.0,157.2,157.35,157.2,157.35,1067.0
2017-12-01 10:10:00,157.21,158.1,156.9,157.56,3150.0,157.21,158.1,156.9,157.56,3150.0
2017-12-01 10:20:00,157.56,157.56,157.56,157.56,0.0,157.56,157.56,157.56,157.56,0.0
2017-12-01 10:30:00,157.15,157.18,156.82,156.83,1050.0,157.15,157.18,156.82,156.83,1050.0
2017-12-01 10:40:00,156.64,157.13,156.64,157.12,1000.0,156.64,157.13,156.64,157.12,1000.0
2017-12-01 10:50:00,157.13,157.13,156.82,156.82,700.0,157.13,157.13,156.82,156.82,700.0
2017-12-01 11:00:00,156.81,156.81,156.0,156.21,1600.0,156.81,156.81,156.0,156.21,1600.0
2017-12-01 11:10:00,155.85,155.85,154.74,155.1,1140.0,155.85,155.85,154.74,155.1,1140.0
2017-12-01 11:20:00,155.06,155.06,153.39,153.73,3260.0,155.06,155.06,153.39,153.73,3260.0
2017-12-01 11:30:00,153.47,155.79,152.62,155.77,7549.0,153.47,155.79,152.62,155.77,7549.0
2017-12-01 11:40:00,154.65,154.94,154.65,154.93,800.0,154.65,154.94,154.65,154.93,800.0
2017-12-01 11:50:00,155.06,155.32,154.37,155.2,2801.0,155.06,155.32,154.37,155.2,2801.0
2017-12-01 12:00:00,155.44,156.39,155.3,155.99,900.0,155.44,156.39,155.3,155.99,900.0
2017-12-01 12:10:00,156.02,157.71,156.0,157.06,4700.0,156.02,157.71,156.0,157.06,4700.0
2017-12-01 12:20:00,157.07,157.16,155.78,155.78,4500.0,157.07,157.16,155.78,155.78,4500.0
2017-12-01 12:30:00,157.05,157.05,155.84,156.84,7069.0,157.05,157.05,155.84,156.84,7069.0
2017-12-01 12:40:00,156.81,157.94,156.81,157.15,1178.0,156.81,157.94,156.81,157.15,1178.0
2017-12-01 12:50:00,157.12,157.19,156.91,157.0,5238.0,157.12,157.19,156.91,157.0,5238.0
2017-12-01 13:00:00,156.99,157.28,156.81,156.81,1297.0,156.99,157.28,156.81,156.81,1297.0
2017-12-01 13:10:00,156.72,157.0,156.53,156.53,400.0,156.72,157.0,156.53,156.53,400.0
2017-12-01 13:20:00,156.59,156.98,156.58,156.58,300.0,156.59,156.98,156.58,156.58,300.0
2017-12-01 13:30:00,156.68,157.05,156.68,157.05,1901.0,156.68,157.05,156.68,157.05,1901.0
2017-12-01 13:40:00,157.29,157.39,156.94,157.23,2596.0,157.29,157.39,156.94,157.23,2596.0
2017-12-01 13:50:00,157.09,157.2,156.98,157.09,1000.0,157.09,157.2,156.98,157.09,1000.0
2017-12-01 14:00:00,157.1,157.26,156.88,156.88,900.0,157.1,157.26,156.88,156.88,900.0
2017-12-01 14:10:00,156.84,156.89,156.84,156.89,720.0,156.84,156.89,156.84,156.89,720.0
2017-12-01 14:20:00,156.91,157.15,156.81,157.15,1539.0,156.91,157.15,156.81,157.15,1539.0
2017-12-01 14:30:00,157.0,157.1,157.0,157.02,600.0,157.0,157.1,157.0,157.02,600.0
2017-12-01 14:40:00,156.75,156.75,156.66,156.67,500.0,156.75,156.75,156.66,156.67,500.0
2017-12-01 14:50:00,156.54,156.82,156.3,156.82,2030.0,156.54,156.82,156.3,156.82,2030.0
2017-12-01 15:00:00,156.85,156.93,156.57,156.81,1941.0,156.85,156.93,156.57,156.81,1941.0
2017-12-01 15:10:00,156.7,157.1,156.7,157.09,594.0,156.7,157.1,156.7,157.09,594.0
2017-12-01 15:20:00,156.83,157.07,156.77,157.04,2101.0,156.83,157.07,156.77,157.04,2101.0
2017-12-01 15:30:00,157.05,157.18,156.88,156.88,2642.0,157.05,157.18,156.88,156.88,2642.0
2017-12-01 15:40:00,156.87,157.28,156.87,157.03,5402.0,156.87,157.28,156.87,157.03,5402.0
2017-12-01 15:50:00,157.16,157.6,157.1,157.52,12075.0,157.16,157.6,157.1,157.52,12075.0
2017-12-04 09:30:00,159.0,159.0,157.97,158.23,2311.0,159.0,159.0,157.97,158.23,2311.0
2017-12-04 09:40:00,158.16,158.16,157.4,157.68,900.0,158.16,158.16,157.4,157.68,900.0
2017-12-04 09:50:00,157.87,157.88,157.39,157.41,2881.0,157.87,157.88,157.39,157.41,2881.0
2017-12-04 10:00:00,156.84,157.41,156.84,157.41,1200.0,156.84,157.41,156.84,157.41,1200.0
2017-12-04 10:10:00,157.29,157.47,157.19,157.37,700.0,157.29,157.47,157.19,157.37,700.0
2017-12-04 10:20:00,157.22,158.17,157.12,158.17,1817.0,157.22,158.17,157.12,158.17,1817.0
2017-12-04 10:30:00,158.24,158.24,157.97,157.99,900.0,158.24,158.24,157.97,157.99,900.0
2017-12-04 10:40:00,157.97,158.36,157.97,158.36,644.0,157.97,158.36,157.97,158.36,644.0
2017-12-04 10:50:00,158.32,158.32,157.78,158.0,900.0,158.32,158.32,157.78,158.0,900.0
2017-12-04 11:00:00,157.67,157.67,156.7,157.48,4109.0,157.67,157.67,156.7,157.48,4109.0
2017-12-04 11:10:00,157.53,157.91,157.53,157.9,900.0,157.53,157.91,157.53,157.9,900.0
2017-12-04 11:20:00,158.01,158.42,158.01,158.35,2415.0,158.01,158.42,158.01,158.35,2415.0
2017-12-04 11:30:00,158.46,158.73,158.29,158.73,1200.0,158.46,158.73,158.29,158.73,1200.0
2017-12-04 11:40:00,158.65,158.65,158.14,158.37,1700.0,158.65,158.65,158.14,158.37,1700.0
2017-12-04 11:50:00,158.67,158.78,158.67,158.74,1040.0,158.67,158.78,158.67,158.74,1040.0
2017-12-04 12:00:00,158.83,158.83,158.5,158.5,361.0,158.83,158.83,158.5,158.5,361.0
2017-12-04 12:10:00,158.33,158.58,158.33,158.58,908.0,158.33,158.58,158.33,158.58,908.0
2017-12-04 12:20:00,158.58,158.59,158.1,158.1,300.0,158.58,158.59,158.1,158.1,300.0
2017-12-04 12:30:00,158.41,158.41,158.15,158.34,1000.0,158.41,158.41,158.15,158.34,1000.0
2017-12-04 12:40:00,158.35,158.35,158.29,158.29,600.0,158.35,158.35,158.29,158.29,600.0
2017-12-04 12:50:00,158.54,158.54,158.41,158.41,600.0,158.54,158.54,158.41,158.41,600.0
2017-12-04 13:00:00,158.39,158.5,158.39,158.46,700.0,158.39,158.5,158.39,158.46,700.0
2017-12-04 13:10:00,158.33,158.36,158.21,158.29,860.0,158.33,158.36,158.21,158.29,860.0
2017-12-04 13:20:00,158.26,158.36,158.26,158.28,500.0,158.26,158.36,158.26,158.28,500.0
2017-12-04 13:30:00,157.97,157.97,157.97,157.97,300.0,157.97,157.97,157.97,157.97,300.0
2017-12-04 13:40:00,157.97,158.01,157.83,157.84,3200.0,157.97,158.01,157.83,157.84,3200.0
2017-12-04 13:50:00,157.68,157.88,157.68,157.88,2375.0,157.68,157.88,157.68,157.88,2375.0
2017-12-04 14:00:00,157.84,157.88,157.53,157.53,2271.0,157.84,157.88,157.53,157.53,2271.0
2017-12-04 14:10:00,157.5,157.5,157.41,157.41,400.0,157.5,157.5,157.41,157.41,400.0
2017-12-04 14:20:00,157.4,157.63,157.34,157.34,2000.0,157.4,157.63,157.34,157.34,2000.0
2017-12-04 14:30:00,157.28,157.57,157.24,157.57,1300.0,157.28,157.57,157.24,157.57,1300.0
2017-12-04 14:40:00,157.38,157.6,157.36,157.6,1735.0,157.38,157.6,157.36,157.6,1735.0
2017-12-04 14:50:00,157.59,157.6,157.45,157.45,800.0,157.59,157.6,157.45,157.45,800.0
2017-12-04 15:00:00,157.23,157.23,157.09,157.23,1500.0,157.23,157.23,157.09,157.23,1500.0
2017-12-04 15:10:00,157.38,157.38,157.1,157.21,2000.0,157.38,157.38,157.1,157.21,2000.0
2017-12-04 15:20:00,157.05,157.3,157.04,157.3,1050.0,157.05,157.3,157.04,157.3,1050.0
2017-12-04 15:30:00,157.23,157.25,156.59,156.69,2597.0,157.23,157.25,156.59,156.69,2597.0
2017-12-04 15:40:00,156.71,156.79,156.47,156.47,2988.0,156.71,156.79,156.47,156.47,2988.0
2017-12-04 15:50:00,156.42,156.62,156.16,156.3,17781.0,156.42,156.62,156.16,156.3,17781.0
2017-12-05 09:30:00,156.1,156.43,155.25,156.43,1551.0,156.1,156.43,155.25,156.43,1551.0
2017-12-05 09:40:00,155.84,156.39,155.62,156.37,2044.0,155.84,156.39,155.62,156.37,2044.0
2017-12-05 09:50:00,156.48,156.87,156.24,156.63,3174.0,156.48,156.87,156.24,156.63,3174.0
2017-12-05 10:00:00,156.4,156.88,156.38,156.88,700.0,156.4,156.88,156.38,156.88,700.0
2017-12-05 10:10:00,156.64,156.64,156.37,156.37,1100.0,156.64,156.64,156.37,156.37,1100.0
2017-12-05 10:20:00,156.67,156.67,156.28,156.55,900.0,156.67,156.67,156.28,156.55,900.0
2017-12-05 10:30:00,156.2,156.71,156.2,156.36,700.0,156.2,156.71,156.2,156.36,700.0
2017-12-05 10:40:00,156.67,156.88,156.61,156.61,500.0,156.67,156.88,156.61,156.61,500.0
2017-12-05 10:50:00,156.58,156.58,156.24,156.5,1200.0,156.58,156.58,156.24,156.5,1200.0
2017-12-05 11:00:00,156.51,156.86,156.51,156.77,600.0,156.51,156.86,156.51,156.77,600.0
2017-12-05 11:10:00,156.99,157.27,156.97,156.97,1400.0,156.99,157.27,156.97,156.97,1400.0
2017-12-05 11:20:00,157.06,157.21,156.84,157.06,1800.0,157.06,157.21,156.84,157.06,1800.0
2017-12-05 11:30:00,156.89,156.89,156.61,156.61,300.0,156.89,156.89,156.61,156.61,300.0
2017-12-05 11:40:00,156.56,156.56,156.56,156.56,100.0,156.56,156.56,156.56,156.56,100.0
2017-12-05 11:50:00,156.78,156.8,156.57,156.78,1100.0,156.78,156.8,156.57,156.78,1100.0
2017-12-05 12:00:00,156.75,156.92,156.59,156.78,1400.0,156.75,156.92,156.59,156.78,1400.0
2017-12-05 12:10:00,156.96,156.96,156.74,156.74,400.0,156.96,156.96,156.74,156.74,400.0
2017-12-05 12:20:00,156.94,157.32,156.94,157.31,1600.0,156.94,157.32,156.94,157.31,1600.0
2017-12-05 12:30:00,157.24,157.24,157.08,157.08,400.0,157.24,157.24,157.08,157.08,400.0
2017-12-05 12:40:00,157.09,157.47,157.08,157.47,900.0,157.09,157.47,157.08,157.47,900.0
2017-12-05 12:50:00,157.2,157.2,156.88,157.0,1916.0,157.2,157.2,156.88,157.0,1916.0
2017-12-05 13:00:00,156.72,157.0,156.72,156.79,700.0,156.72,157.0,156.72,156.79,700.0
2017-12-05 13:10:00,156.72,156.92,156.72,156.85,600.0,156.72,156.92,156.72,156.85,600.0
2017-12-05 13:20:00,156.84,156.98,156.84,156.98,500.0,156.84,156.98,156.84,156.98,500.0
2017-12-05 13:30:00,156.98,156.98,156.98,156.98,0.0,156.98,156.98,156.98,156.98,0.0
2017-12-05 13:40:00,156.79,157.4,156.64,157.4,3550.0,156.79,157.4,156.64,157.4,3550.0
2017-12-05 13:50:00,156.93,156.93,156.93,156.93,100.0,156.93,156.93,156.93,156.93,100.0
2017-12-05 14:00:00,156.97,157.13,156.9,157.13,3205.0,156.97,157.13,156.9,157.13,3205.0
2017-12-05 14:10:00,156.9,156.9,156.69,156.69,700.0,156.9,156.9,156.69,156.69,700.0
2017-12-05 14:20:00,156.69,156.84,156.47,156.47,997.0,156.69,156.84,156.47,156.47,997.0
2017-12-05 14:30:00,156.34,156.54,156.34,156.38,1600.0,156.34,156.54,156.34,156.38,1600.0
2017-12-05 14:40:00,156.66,156.66,156.33,156.33,1700.0,156.66,156.66,156.33,156.33,1700.0
2017-12-05 14:50:00,156.23,156.33,155.78,156.02,2591.0,156.23,156.33,155.78,156.02,2591.0
2017-12-05 15:00:00,155.91,156.35,155.91,156.18,2800.0,155.91,156.35,155.91,156.18,2800.0
2017-12-05 15:10:00,156.11,156.11,155.84,155.9,1500.0,156.11,156.11,155.84,155.9,1500.0
2017-12-05 15:20:00,155.9,156.51,155.84,156.21,2300.0,155.9,156.51,155.84,156.21,2300.0
2017-12-05 15:30:00,156.0,156.22,155.86,155.94,3324.0,156.0,156.22,155.86,155.94,3324.0
2017-12-05 15:40:00,155.87,155.95,155.63,155.73,3405.0,155.87,155.95,155.63,155.73,3405.0
2017-12-05 15:50:00,155.69,155.92,155.56,155.62,16440.0,155.69,155.92,155.56,155.62,16440.0
2017-12-06 09:30:00,155.35,156.11,155.35,155.38,1785.0,155.35,156.11,155.35,155.38,1785.0
2017-12-06 09:40:00,155.38,155.38,155.38,155.38,0.0,155.38,155.38,155.38,155.38,0.0
2017-12-06 09:50:00,156.27,156.27,155.09,155.22,4472.0,156.27,156.27,155.09,155.22,4472.0
2017-12-06 10:00:00,155.35,155.55,155.13,155.5,3509.0,155.35,155.55,155.13,155.5,3509.0
2017-12-06 10:10:00,155.22,155.22,155.21,155.21,200.0,155.22,155.22,155.21,155.21,200.0
2017-12-06 10:20:00,155.45,155.46,154.6,154.71,3223.0,155.45,155.46,154.6,154.71,3223.0
2017-12-06 10:30:00,154.66,154.69,154.66,154.69,400.0,154.66,154.69,154.66,154.69,400.0
2017-12-06 10:40:00,154.7,155.04,154.55,154.68,1400.0,154.7,155.04,154.55,154.68,1400.0
2017-12-06 10:50:00,154.55,155.19,154.55,155.19,3400.0,154.55,155.19,154.55,155.19,3400.0
2017-12-06 11:00:00,155.06,155.35,154.86,155.22,2100.0,155.06,155.35,154.86,155.22,2100.0
2017-12-06 11:10:00,155.36,155.58,155.12,155.12,1518.0,155.36,155.58,155.12,155.12,1518.0
2017-12-06 11:20:00,155.29,155.51,155.17,155.17,15600.0,155.29,155.51,155.17,155.17,15600.0
2017-12-06 11:30:00,155.14,155.14,155.05,155.05,400.0,155.14,155.14,155.05,155.05,400.0
2017-12-06 11:40:00,155.14,155.15,154.7,154.7,1507.0,155.14,155.15,154.7,154.7,1507.0
2017-12-06 11:50:00,154.53,154.53,154.53,154.53,100.0,154.53,154.53,154.53,154.53,100.0
2017-12-06 12:00:00,154.75,154.76,154.67,154.75,600.0,154.75,154.76,154.67,154.75,600.0
2017-12-06 12:10:00,154.69,154.96,154.69,154.79,1894.0,154.69,154.96,154.69,154.79,1894.0
2017-12-06 12:20:00,154.79,154.79,154.79,154.79,0.0,154.79,154.79,154.79,154.79,0.0
2017-12-06 12:30:00,154.72,154.72,154.72,154.72,500.0,154.72,154.72,154.72,154.72,500.0
2017-12-06 12:40:00,154.61,154.97,154.61,154.97,1100.0,154.61,154.97,154.61,154.97,1100.0
2017-12-06 12:50:00,154.97,154.97,154.97,154.97,0.0,154.97,154.97,154.97,154.97,0.0
2017-12-06 13:00:00,155.17,155.17,155.01,155.01,1040.0,155.17,155.17,155.01,155.01,1040.0
2017-12-06 13:10:00,154.86,155.09,154.54,155.06,3500.0,154.86,155.09,154.54,155.06,3500.0
2017-12-06 13:20:00,155.06,155.06,155.06,155.06,0.0,155.06,155.06,155.06,155.06,0.0
2017-12-06 13:30:00,155.32,155.32,155.18,155.32,500.0,155.32,155.32,155.18,155.32,500.0
2017-12-06 13:40:00,155.34,155.35,155.15,155.15,400.0,155.34,155.35,155.15,155.15,400.0
2017-12-06 13:50:00,155.24,155.61,155.23,155.56,7008.0,155.24,155.61,155.23,155.56,7008.0
2017-12-06 14:00:00,155.62,155.66,155.62,155.66,400.0,155.62,155.66,155.62,155.66,400.0
2017-12-06 14:10:00,155.86,155.86,155.81,155.86,300.0,155.86,155.86,155.81,155.86,300.0
2017-12-06 14:20:00,155.97,155.97,155.8,155.8,500.0,155.97,155.97,155.8,155.8,500.0
2017-12-06 14:30:00,155.81,155.81,155.8,155.8,200.0,155.81,155.81,155.8,155.8,200.0
2017-12-06 14:40:00,155.98,155.98,155.82,155.82,1400.0,155.98,155.98,155.82,155.82,1400.0
2017-12-06 14:50:00,155.82,155.82,155.42,155.76,1499.0,155.82,155.82,155.42,155.76,1499.0
2017-12-06 15:00:00,155.83,155.98,155.83,155.9,700.0,155.83,155.98,155.83,155.9,700.0
2017-12-06 15:10:00,155.81,155.89,155.67,155.75,600.0,155.81,155.89,155.67,155.75,600.0
2017-12-06 15:20:00,155.7,155.7,155.58,155.58,702.0,155.7,155.7,155.58,155.58,702.0
2017-12-06 15:30:00,155.63,155.66,155.52,155.64,1740.0,155.63,155.66,155.52,155.64,1740.0
2017-12-06 15:40:00,155.74,156.0,155.7,155.76,2953.0,155.74,156.0,155.7,155.76,2953.0
2017-12-06 15:50:00,155.73,155.76,155.49,155.58,8812.0,155.73,155.76,155.49,155.58,8812.0
2017-12-07 09:30:00,155.66,156.35,155.66,156.34,733.0,155.66,156.35,155.66,156.34,733.0
2017-12-07 09:40:00,156.24,156.24,155.95,155.95,2953.0,156.24,156.24,155.95,155.95,2953.0
2017-12-07 09:50:00,156.87,156.87,156.87,156.87,100.0,156.87,156.87,156.87,156.87,100.0
2017-12-07 10:00:00,156.46,156.98,156.46,156.98,1509.0,156.46,156.98,156.46,156.98,1509.0
2017-12-07 10:10:00,157.03,157.29,156.75,156.79,2852.0,157.03,157.29,156.75,156.79,2852.0
2017-12-07 10:20:00,156.86,156.9,156.81,156.9,400.0,156.86,156.9,156.81,156.9,400.0
2017-12-07 10:30:00,157.33,157.34,157.33,157.34,200.0,157.33,157.34,157.33,157.34,200.0
2017-12-07 10:40:00,157.72,158.07,157.67,157.94,1800.0,157.72,158.07,157.67,157.94,1800.0
2017-12-07 10:50:00,157.49,157.49,157.43,157.44,200.0,157.49,157.49,157.43,157.44,200.0
2017-12-07 11:00:00,157.34,157.34,157.13,157.25,1000.0,157.34,157.34,157.13,157.25,1000.0
2017-12-07 11:10:00,157.11,157.39,157.11,157.39,1201.0,157.11,157.39,157.11,157.39,1201.0
2017-12-07 11:20:00,157.4,157.93,157.39,157.93,700.0,157.4,157.93,157.39,157.93,700.0
2017-12-07 11:30:00,158.01,158.01,157.77,157.98,700.0,158.01,158.01,157.77,157.98,700.0
2017-12-07 11:40:00,157.99,158.0,157.3,157.3,1274.0,157.99,158.0,157.3,157.3,1274.0
2017-12-07 11:50:00,157.37,157.48,157.29,157.48,500.0,157.37,157.48,157.29,157.48,500.0
2017-12-07 12:00:00,157.68,157.68,157.25,157.25,1500.0,157.68,157.68,157.25,157.25,1500.0
2017-12-07 12:10:00,157.5,157.5,157.2,157.2,800.0,157.5,157.5,157.2,157.2,800.0
2017-12-07 12:20:00,156.96,157.5,156.96,157.5,1500.0,156.96,157.5,156.96,157.5,1500.0
2017-12-07 12:30:00,157.57,157.63,157.57,157.61,500.0,157.57,157.63,157.57,157.61,500.0
2017-12-07 12:40:00,157.59,157.59,157.21,157.21,400.0,157.59,157.59,157.21,157.21,400.0
2017-12-07 12:50:00,157.2,157.39,157.2,157.3,300.0,157.2,157.39,157.2,157.3,300.0
2017-12-07 13:00:00,157.5,157.5,157.04,157.08,820.0,157.5,157.5,157.04,157.08,820.0
2017-12-07 13:10:00,157.02,157.03,156.92,156.92,500.0,157.02,157.03,156.92,156.92,500.0
2017-12-07 13:20:00,156.92,156.92,156.8,156.8,400.0,156.92,156.92,156.8,156.8,400.0
2017-12-07 13:30:00,157.05,157.15,156.88,157.07,800.0,157.05,157.15,156.88,157.07,800.0
2017-12-07 13:40:00,156.94,157.0,156.84,157.0,500.0,156.94,157.0,156.84,157.0,500.0
2017-12-07 13:50:00,156.8,156.82,156.22,156.43,1000.0,156.8,156.82,156.22,156.43,1000.0
2017-12-07 14:00:00,156.43,156.43,156.43,156.43,0.0,156.43,156.43,156.43,156.43,0.0
2017-12-07 14:10:00,156.5,156.58,156.43,156.45,600.0,156.5,156.58,156.43,156.45,600.0
2017-12-07 14:20:00,156.45,156.56,156.45,156.55,500.0,156.45,156.56,156.45,156.55,500.0
2017-12-07 14:30:00,156.56,156.56,156.39,156.49,1000.0,156.56,156.56,156.39,156.49,1000.0
2017-12-07 14:40:00,156.4,156.8,156.4,156.6,1900.0,156.4,156.8,156.4,156.6,1900.0
2017-12-07 14:50:00,156.6,156.7,156.56,156.7,998.0,156.6,156.7,156.56,156.7,998.0
2017-12-07 15:00:00,156.7,156.7,156.7,156.7,0.0,156.7,156.7,156.7,156.7,0.0
2017-12-07 15:10:00,156.61,156.61,156.43,156.46,700.0,156.61,156.61,156.43,156.46,700.0
2017-12-07 15:20:00,156.54,156.75,156.48,156.48,3366.0,156.54,156.75,156.48,156.48,3366.0
2017-12-07 15:30:00,156.58,156.63,156.43,156.63,1405.0,156.58,156.63,156.43,156.63,1405.0
2017-12-07 15:40:00,156.52,157.08,156.51,157.08,3306.0,156.52,157.08,156.51,157.08,3306.0
2017-12-07 15:50:00,156.95,157.02,156.64,156.68,13242.0,156.95,157.02,156.64,156.68,13242.0
2017-12-08 09:30:00,157.05,157.06,156.47,157.05,2041.0,157.05,157.06,156.47,157.05,2041.0
2017-12-08 09:40:00,157.0,157.6,156.66,156.66,3700.0,157.0,157.6,156.66,156.66,3700.0
2017-12-08 09:50:00,156.62,156.9,156.37,156.9,3313.0,156.62,156.9,156.37,156.9,3313.0
2017-12-08 10:00:00,156.57,157.24,156.57,157.05,1200.0,156.57,157.24,156.57,157.05,1200.0
2017-12-08 10:10:00,157.05,157.2,156.95,157.2,800.0,157.05,157.2,156.95,157.2,800.0
2017-12-08 10:20:00,157.2,157.38,156.96,156.96,800.0,157.2,157.38,156.96,156.96,800.0
2017-12-08 10:30:00,157.55,157.55,157.28,157.28,358.0,157.55,157.55,157.28,157.28,358.0
2017-12-08 10:40:00,157.44,157.54,157.44,157.54,800.0,157.44,157.54,157.44,157.54,800.0
2017-12-08 10:50:00,157.54,157.54,157.54,157.54,0.0,157.54,157.54,157.54,157.54,0.0
2017-12-08 11:00:00,157.63,157.73,157.17,157.24,2935.0,157.63,157.73,157.17,157.24,2935.0
2017-12-08 11:10:00,157.31,157.49,157.31,157.49,695.0,157.31,157.49,157.31,157.49,695.0
2017-12-08 11:20:00,157.31,157.48,157.09,157.48,300.0,157.31,157.48,157.09,157.48,300.0
2017-12-08 11:30:00,157.39,157.56,157.31,157.56,1300.0,157.39,157.56,157.31,157.56,1300.0
2017-12-08 11:40:00,157.74,158.23,157.65,158.18,2200.0,157.74,158.23,157.65,158.18,2200.0
2017-12-08 11:50:00,158.15,158.23,158.15,158.23,1300.0,158.15,158.23,158.15,158.23,1300.0
2017-12-08 12:00:00,158.23,158.23,157.63,157.64,500.0,158.23,158.23,157.63,157.64,500.0
2017-12-08 12:10:00,157.89,158.49,157.89,158.17,1100.0,157.89,158.49,157.89,158.17,1100.0
2017-12-08 12:20:00,158.3,158.3,158.22,158.22,200.0,158.3,158.3,158.22,158.22,200.0
2017-12-08 12:30:00,158.25,158.35,158.21,158.21,500.0,158.25,158.35,158.21,158.21,500.0
2017-12-08 12:40:00,158.4,158.4,158.39,158.39,200.0,158.4,158.4,158.39,158.39,200.0
2017-12-08 12:50:00,158.28,158.28,157.8,157.8,1800.0,158.28,158.28,157.8,157.8,1800.0
2017-12-08 13:00:00,157.82,158.05,157.82,158.05,704.0,157.82,158.05,157.82,158.05,704.0
2017-12-08 13:10:00,157.93,158.2,157.93,158.2,300.0,157.93,158.2,157.93,158.2,300.0
2017-12-08 13:20:00,158.21,158.26,158.21,158.25,500.0,158.21,158.26,158.21,158.25,500.0
2017-12-08 13:30:00,158.23,158.26,158.08,158.21,500.0,158.23,158.26,158.08,158.21,500.0
2017-12-08 13:40:00,158.13,158.15,157.84,157.96,2199.0,158.13,158.15,157.84,157.96,2199.0
2017-12-08 13:50:00,158.07,158.23,158.07,158.23,500.0,158.07,158.23,158.07,158.23,500.0
2017-12-08 14:00:00,158.26,158.26,158.03,158.03,600.0,158.26,158.26,158.03,158.03,600.0
2017-12-08 14:10:00,157.88,157.88,157.67,157.67,500.0,157.88,157.88,157.67,157.67,500.0
2017-12-08 14:20:00,157.55,157.98,157.43,157.94,2200.0,157.55,157.98,157.43,157.94,2200.0
2017-12-08 14:30:00,157.89,157.96,157.88,157.96,600.0,157.89,157.96,157.88,157.96,600.0
2017-12-08 14:40:00,157.75,158.0,157.7,158.0,900.0,157.75,158.0,157.7,158.0,900.0
2017-12-08 14:50:00,157.97,157.98,157.72,157.72,1800.0,157.97,157.98,157.72,157.72,1800.0
2017-12-08 15:00:00,157.61,157.61,157.45,157.45,400.0,157.61,157.61,157.45,157.45,400.0
2017-12-08 15:10:00,157.44,157.58,157.33,157.33,2410.0,157.44,157.58,157.33,157.33,2410.0
2017-12-08 15:20:00,157.33,157.53,157.33,157.52,878.0,157.33,157.53,157.33,157.52,878.0
2017-12-08 15:30:00,157.56,157.56,157.14,157.24,2063.0,157.56,157.56,157.14,157.24,2063.0
2017-12-08 15:40:00,157.51,157.6,157.26,157.36,7949.0,157.51,157.6,157.26,157.36,7949.0
2017-12-08 15:50:00,157.4,157.66,157.26,157.34,21978.0,157.4,157.66,157.26,157.34,21978.0
2017-12-11 09:30:00,156.93,157.93,156.04,156.85,1383.0,156.93,157.93,156.04,156.85,1383.0
2017-12-11 09:40:00,156.04,156.08,156.04,156.08,300.0,156.04,156.08,156.04,156.08,300.0
2017-12-11 09:50:00,156.22,156.71,156.07,156.62,700.0,156.22,156.71,156.07,156.62,700.0
2017-12-11 10:00:00,156.25,156.34,155.64,155.64,6571.0,156.25,156.34,155.64,155.64,6571.0
2017-12-11 10:10:00,155.77,155.8,155.55,155.56,900.0,155.77,155.8,155.55,155.56,900.0
2017-12-11 10:20:00,155.69,155.69,155.69,155.69,100.0,155.69,155.69,155.69,155.69,100.0
2017-12-11 10:30:00,155.7,155.73,155.5,155.5,2178.0,155.7,155.73,155.5,155.5,2178.0
2017-12-11 10:40:00,155.5,155.5,155.46,155.47,200.0,155.5,155.5,155.46,155.47,200.0
2017-12-11 10:50:00,155.55,155.55,155.1,155.11,2106.0,155.55,155.55,155.1,155.11,2106.0
2017-12-11 11:00:00,155.08,155.28,155.07,155.28,600.0,155.08,155.28,155.07,155.28,600.0
2017-12-11 11:10:00,154.99,155.12,154.99,155.09,700.0,154.99,155.12,154.99,155.09,700.0
2017-12-11 11:20:00,155.16,155.16,155.13,155.13,300.0,155.16,155.16,155.13,155.13,300.0
2017-12-11 11:30:00,155.05,155.23,155.05,155.18,800.0,155.05,155.23,155.05,155.18,800.0
2017-12-11 11:40:00,155.1,155.18,155.07,155.08,957.0,155.1,155.18,155.07,155.08,957.0
2017-12-11 11:50:00,155.1,155.16,155.04,155.11,2124.0,155.1,155.16,155.04,155.11,2124.0
2017-12-11 12:00:00,155.19,155.88,155.19,155.88,948.0,155.19,155.88,155.19,155.88,948.0
2017-12-11 12:10:00,155.81,155.85,155.69,155.84,1228.0,155.81,155.85,155.69,155.84,1228.0
2017-12-11 12:20:00,155.8,155.91,155.73,155.74,982.0,155.8,155.91,155.73,155.74,982.0
2017-12-11 12:30:00,155.74,155.74,155.74,155.74,0.0,155.74,155.74,155.74,155.74,0.0
2017-12-11 12:40:00,155.91,155.91,155.55,155.63,800.0,155.91,155.91,155.55,155.63,800.0
2017-12-11 12:50:00,155.56,155.57,155.39,155.39,1500.0,155.56,155.57,155.39,155.39,1500.0
2017-12-11 13:00:00,155.45,155.46,155.19,155.46,1200.0,155.45,155.46,155.19,155.46,1200.0
2017-12-11 13:10:00,155.39,155.4,154.78,154.78,1200.0,155.39,155.4,154.78,154.78,1200.0
2017-12-11 13:20:00,155.0,155.15,154.89,154.98,2700.0,155.0,155.15,154.89,154.98,2700.0
2017-12-11 13:30:00,155.1,155.15,154.8,155.03,1997.0,155.1,155.15,154.8,155.03,1997.0
2017-12-11 13:40:00,155.09,155.21,155.02,155.21,1200.0,155.09,155.21,155.02,155.21,1200.0
2017-12-11 13:50:00,155.21,155.55,155.21,155.36,800.0,155.21,155.55,155.21,155.36,800.0
2017-12-11 14:00:00,155.55,155.55,154.92,155.23,1520.0,155.55,155.55,154.92,155.23,1520.0
2017-12-11 14:10:00,155.23,155.23,155.23,155.23,0.0,155.23,155.23,155.23,155.23,0.0
2017-12-11 14:20:00,155.17,155.17,154.81,154.83,400.0,155.17,155.17,154.81,154.83,400.0
2017-12-11 14:30:00,154.77,155.28,154.77,155.28,1818.0,154.77,155.28,154.77,155.28,1818.0
2017-12-11 14:40:00,155.53,155.53,155.43,155.53,300.0,155.53,155.53,155.43,155.53,300.0
2017-12-11 14:50:00,155.31,155.52,155.3,155.52,600.0,155.31,155.52,155.3,155.52,600.0
2017-12-11 15:00:00,155.52,155.52,155.27,155.46,500.0,155.52,155.52,155.27,155.46,500.0
2017-12-11 15:10:00,155.36,155.36,155.11,155.15,2392.0,155.36,155.36,155.11,155.15,2392.0
2017-12-11 15:20:00,155.19,155.19,154.95,154.95,1100.0,155.19,155.19,154.95,154.95,1100.0
2017-12-11 15:30:00,155.05,155.41,154.98,155.37,2739.0,155.05,155.41,154.98,155.37,2739.0
2017-12-11 15:40:00,155.34,155.43,155.24,155.24,3050.0,155.34,155.43,155.24,155.24,3050.0
2017-12-11 15:50:00,155.25,155.69,155.25,155.65,11573.0,155.25,155.69,155.25,155.65,11573.0
2017-12-12 09:30:00,155.19,155.19,153.5,154.86,5204.0,155.19,155.19,153.5,154.86,5204.0
2017-12-12 09:40:00,154.72,155.35,154.7,154.92,1685.0,154.72,155.35,154.7,154.92,1685.0
2017-12-12 09:50:00,155.1,155.53,155.06,155.06,1133.0,155.1,155.53,155.06,155.06,1133.0
2017-12-12 10:00:00,155.3,155.3,155.12,155.19,400.0,155.3,155.3,155.12,155.19,400.0
2017-12-12 10:10:00,155.24,155.84,155.1,155.84,1493.0,155.24,155.84,155.1,155.84,1493.0
2017-12-12 10:20:00,155.55,155.68,155.34,155.34,806.0,155.55,155.68,155.34,155.34,806.0
2017-12-12 10:30:00,155.29,155.34,154.84,155.34,1468.0,155.29,155.34,154.84,155.34,1468.0
2017-12-12 10:40:00,155.15,155.15,155.04,155.04,549.0,155.15,155.15,155.04,155.04,549.0
2017-12-12 10:50:00,155.17,155.29,155.12,155.12,995.0,155.17,155.29,155.12,155.12,995.0
2017-12-12 11:00:00,155.26,155.26,154.97,154.97,1512.0,155.26,155.26,154.97,154.97,1512.0
2017-12-12 11:10:00,155.16,155.39,155.16,155.19,449.0,155.16,155.39,155.16,155.19,449.0
2017-12-12 11:20:00,155.27,155.31,155.22,155.31,794.0,155.27,155.31,155.22,155.31,794.0
2017-12-12 11:30:00,155.31,155.31,155.0,155.0,305.0,155.31,155.31,155.0,155.0,305.0
2017-12-12 11:40:00,155.22,155.22,155.17,155.22,500.0,155.22,155.22,155.17,155.22,500.0
2017-12-12 11:50:00,155.2,155.36,155.1,155.1,1000.0,155.2,155.36,155.1,155.1,1000.0
2017-12-12 12:00:00,155.37,155.71,155.05,155.14,7584.0,155.37,155.71,155.05,155.14,7584.0
2017-12-12 12:10:00,155.13,155.5,155.12,155.5,200.0,155.13,155.5,155.12,155.5,200.0
2017-12-12 12:20:00,155.57,155.74,155.56,155.74,700.0,155.57,155.74,155.56,155.74,700.0
2017-12-12 12:30:00,155.67,155.67,155.67,155.67,300.0,155.67,155.67,155.67,155.67,300.0
2017-12-12 12:40:00,155.81,155.81,155.3,155.3,1847.0,155.81,155.81,155.3,155.3,1847.0
2017-12-12 12:50:00,155.32,155.37,155.31,155.37,496.0,155.32,155.37,155.31,155.37,496.0
2017-12-12 13:00:00,155.52,155.52,155.2,155.23,600.0,155.52,155.52,155.2,155.23,600.0
2017-12-12 13:10:00,155.19,155.4,155.15,155.15,1000.0,155.19,155.4,155.15,155.15,1000.0
2017-12-12 13:20:00,155.05,155.17,155.05,155.17,200.0,155.05,155.17,155.05,155.17,200.0
2017-12-12 13:30:00,155.16,155.16,154.77,155.13,1640.0,155.16,155.16,154.77,155.13,1640.0
2017-12-12 13:40:00,154.98,154.98,154.94,154.94,200.0,154.98,154.98,154.94,154.94,200.0
2017-12-12 13:50:00,155.07,155.07,154.74,154.76,1200.0,155.07,155.07,154.74,154.76,1200.0
2017-12-12 14:00:00,154.62,154.77,154.48,154.69,1512.0,154.62,154.77,154.48,154.69,1512.0
2017-12-12 14:10:00,154.95,154.95,154.9,154.9,399.0,154.95,154.95,154.9,154.9,399.0
2017-12-12 14:20:00,154.81,155.07,154.81,154.9,400.0,154.81,155.07,154.81,154.9,400.0
2017-12-12 14:30:00,154.96,155.1,154.96,155.1,600.0,154.96,155.1,154.96,155.1,600.0
2017-12-12 14:40:00,155.04,155.15,154.84,155.11,3673.0,155.04,155.15,154.84,155.11,3673.0
2017-12-12 14:50:00,155.13,155.28,155.12,155.12,400.0,155.13,155.28,155.12,155.12,400.0
2017-12-12 15:00:00,155.02,155.24,155.02,155.1,600.0,155.02,155.24,155.02,155.1,600.0
2017-12-12 15:10:00,154.98,155.06,154.91,155.06,3237.0,154.98,155.06,154.91,155.06,3237.0
2017-12-12 15:20:00,155.13,155.13,155.04,155.1,1200.0,155.13,155.13,155.04,155.1,1200.0
2017-12-12 15:30:00,155.13,155.23,155.05,155.19,1956.0,155.13,155.23,155.05,155.19,1956.0
2017-12-12 15:40:00,155.26,155.35,155.17,155.35,7603.0,155.26,155.35,155.17,155.35,7603.0
2017-12-12 15:50:00,155.3,155.3,154.96,155.0,11337.0,155.3,155.3,154.96,155.0,11337.0
2017-12-13 09:30:00,154.68,155.89,154.68,155.12,1469.0,154.68,155.89,154.68,155.12,1469.0
2017-12-13 09:40:00,155.48,156.0,155.44,156.0,1861.0,155.48,156.0,155.44,156.0,1861.0
2017-12-13 09:50:00,156.38,156.85,156.38,156.85,900.0,156.38,156.85,156.38,156.85,900.0
2017-12-13 10:00:00,156.76,156.76,155.91,156.07,1905.0,156.76,156.76,155.91,156.07,1905.0
2017-12-13 10:10:00,156.42,156.42,155.92,156.27,1228.0,156.42,156.42,155.92,156.27,1228.0
2017-12-13 10:20:00,156.56,156.56,156.29,156.29,400.0,156.56,156.56,156.29,156.29,400.0
2017-12-13 10:30:00,156.42,156.59,156.31,156.59,1700.0,156.42,156.59,156.31,156.59,1700.0
2017-12-13 10:40:00,156.48,156.49,156.3,156.35,1442.0,156.48,156.49,156.3,156.35,1442.0
2017-12-13 10:50:00,156.47,156.51,156.43,156.43,400.0,156.47,156.51,156.43,156.43,400.0
2017-12-13 11:00:00,156.46,156.71,156.17,156.17,2473.0,156.46,156.71,156.17,156.17,2473.0
2017-12-13 11:10:00,156.42,156.54,156.13,156.13,1300.0,156.42,156.54,156.13,156.13,1300.0
2017-12-13 11:20:00,155.77,155.98,155.76,155.95,700.0,155.77,155.98,155.76,155.95,700.0
2017-12-13 11:30:00,156.12,156.21,156.12,156.21,500.0,156.12,156.21,156.12,156.21,500.0
2017-12-13 11:40:00,156.28,156.74,156.27,156.74,2500.0,156.28,156.74,156.27,156.74,2500.0
2017-12-13 11:50:00,156.74,156.79,156.61,156.79,1070.0,156.74,156.79,156.61,156.79,1070.0
2017-12-13 12:00:00,156.79,156.92,156.4,156.86,2611.0,156.79,156.92,156.4,156.86,2611.0
2017-12-13 12:10:00,156.59,156.79,156.4,156.78,300.0,156.59,156.79,156.4,156.78,300.0
2017-12-13 12:20:00,156.5,156.53,156.39,156.53,1390.0,156.5,156.53,156.39,156.53,1390.0
2017-12-13 12:30:00,156.33,156.45,155.93,155.93,1500.0,156.33,156.45,155.93,155.93,1500.0
2017-12-13 12:40:00,155.75,156.05,155.74,155.81,2112.0,155.75,156.05,155.74,155.81,2112.0
2017-12-13 12:50:00,156.04,156.29,155.95,156.0,3523.0,156.04,156.29,155.95,156.0,3523.0
2017-12-13 13:00:00,156.21,156.22,156.21,156.22,200.0,156.21,156.22,156.21,156.22,200.0
2017-12-13 13:10:00,156.18,156.21,155.77,155.77,1905.0,156.18,156.21,155.77,155.77,1905.0
2017-12-13 13:20:00,155.8,156.02,155.8,156.02,1533.0,155.8,156.02,155.8,156.02,1533.0
2017-12-13 13:30:00,156.08,156.45,156.05,156.25,3029.0,156.08,156.45,156.05,156.25,3029.0
2017-12-13 13:40:00,156.21,156.3,156.13,156.3,300.0,156.21,156.3,156.13,156.3,300.0
2017-12-13 13:50:00,156.39,156.42,156.3,156.3,800.0,156.39,156.42,156.3,156.3,800.0
2017-12-13 14:00:00,156.34,156.34,156.09,156.09,1100.0,156.34,156.34,156.09,156.09,1100.0
2017-12-13 14:10:00,156.11,156.27,155.84,155.84,1100.0,156.11,156.27,155.84,155.84,1100.0
2017-12-13 14:20:00,156.16,156.36,156.01,156.26,1000.0,156.16,156.36,156.01,156.26,1000.0
2017-12-13 14:30:00,156.2,156.57,156.2,156.32,1100.0,156.2,156.57,156.2,156.32,1100.0
2017-12-13 14:40:00,156.2,156.4,156.15,156.4,1300.0,156.2,156.4,156.15,156.4,1300.0
2017-12-13 14:50:00,156.36,156.54,156.24,156.24,1900.0,156.36,156.54,156.24,156.24,1900.0
2017-12-13 15:00:00,156.33,156.35,155.78,155.78,600.0,156.33,156.35,155.78,155.78,600.0
2017-12-13 15:10:00,155.77,156.06,155.77,155.92,700.0,155.77,156.06,155.77,155.92,700.0
2017-12-13 15:20:00,156.06,156.16,155.88,156.14,2114.0,156.06,156.16,155.88,156.14,2114.0
2017-12-13 15:30:00,155.83,155.89,155.57,155.57,1500.0,155.83,155.89,155.57,155.57,1500.0
2017-12-13 15:40:00,155.57,155.88,155.48,155.88,3460.0,155.57,155.88,155.48,155.88,3460.0
2017-12-13 15:50:00,155.67,155.74,155.49,155.68,10783.0,155.67,155.74,155.49,155.68,10783.0
2017-12-14 09:30:00,155.19,155.35,154.74,154.81,4104.0,155.19,155.35,154.74,154.81,4104.0
2017-12-14 09:40:00,154.17,155.23,154.01,155.23,1790.0,154.17,155.23,154.01,155.23,1790.0
2017-12-14 09:50:00,154.96,155.19,154.9,155.19,400.0,154.96,155.19,154.9,155.19,400.0
2017-12-14 10:00:00,154.93,155.05,154.76,154.9,1700.0,154.93,155.05,154.76,154.9,1700.0
2017-12-14 10:10:00,154.94,155.29,154.89,155.29,1691.0,154.94,155.29,154.89,155.29,1691.0
2017-12-14 10:20:00,155.0,155.14,154.9,155.06,671.0,155.0,155.14,154.9,155.06,671.0
2017-12-14 10:30:00,155.18,155.34,154.98,155.04,5491.0,155.18,155.34,154.98,155.04,5491.0
2017-12-14 10:40:00,154.98,155.01,154.97,154.97,300.0,154.98,155.01,154.97,154.97,300.0
2017-12-14 10:50:00,155.18,155.54,155.18,155.52,500.0,155.18,155.54,155.18,155.52,500.0
2017-12-14 11:00:00,155.28,155.28,155.1,155.1,705.0,155.28,155.28,155.1,155.1,705.0
2017-12-14 11:10:00,155.09,155.16,155.02,155.11,1703.0,155.09,155.16,155.02,155.11,1703.0
2017-12-14 11:20:00,155.07,155.62,155.02,155.31,2904.0,155.07,155.62,155.02,155.31,2904.0
2017-12-14 11:30:00,155.37,155.72,155.37,155.72,400.0,155.37,155.72,155.37,155.72,400.0
2017-12-14 11:40:00,155.67,155.69,155.3,155.69,868.0,155.67,155.69,155.3,155.69,868.0
2017-12-14 11:50:00,155.52,156.35,155.52,156.35,2203.0,155.52,156.35,155.52,156.35,2203.0
2017-12-14 12:00:00,156.4,156.67,156.4,156.52,400.0,156.4,156.67,156.4,156.52,400.0
2017-12-14 12:10:00,156.36,156.54,155.89,155.98,3986.0,156.36,156.54,155.89,155.98,3986.0
2017-12-14 12:20:00,156.23,156.23,155.87,156.22,500.0,156.23,156.23,155.87,156.22,500.0
2017-12-14 12:30:00,155.87,156.08,155.83,155.83,495.0,155.87,156.08,155.83,155.83,495.0
2017-12-14 12:40:00,155.87,155.92,155.78,155.91,4500.0,155.87,155.92,155.78,155.91,4500.0
2017-12-14 12:50:00,156.01,156.07,155.82,155.85,612.0,156.01,156.07,155.82,155.85,612.0
2017-12-14 13:00:00,155.81,156.01,155.59,155.59,1049.0,155.81,156.01,155.59,155.59,1049.0
2017-12-14 13:10:00,155.58,155.58,155.15,155.15,800.0,155.58,155.58,155.15,155.15,800.0
2017-12-14 13:20:00,155.21,155.5,155.2,155.26,700.0,155.21,155.5,155.2,155.26,700.0
2017-12-14 13:30:00,155.4,155.4,155.15,155.15,300.0,155.4,155.4,155.15,155.15,300.0
2017-12-14 13:40:00,154.8,155.03,154.67,155.03,600.0,154.8,155.03,154.67,155.03,600.0
2017-12-14 13:50:00,154.83,155.21,154.79,154.79,1100.0,154.83,155.21,154.79,154.79,1100.0
2017-12-14 14:00:00,154.79,154.92,154.71,154.92,300.0,154.79,154.92,154.71,154.92,300.0
2017-12-14 14:10:00,154.99,154.99,154.99,154.99,100.0,154.99,154.99,154.99,154.99,100.0
2017-12-14 14:20:00,154.52,154.73,154.52,154.52,1600.0,154.52,154.73,154.52,154.52,1600.0
2017-12-14 14:30:00,154.77,154.77,154.53,154.53,900.0,154.77,154.77,154.53,154.53,900.0
2017-12-14 14:40:00,154.53,154.53,154.53,154.53,0.0,154.53,154.53,154.53,154.53,0.0
2017-12-14 14:50:00,154.81,155.04,154.81,154.94,682.0,154.81,155.04,154.81,154.94,682.0
2017-12-14 15:00:00,154.87,154.87,154.38,154.62,1004.0,154.87,154.87,154.38,154.62,1004.0
2017-12-14 15:10:00,154.64,154.64,154.33,154.33,968.0,154.64,154.64,154.33,154.33,968.0
2017-12-14 15:20:00,154.32,154.78,154.32,154.78,800.0,154.32,154.78,154.32,154.78,800.0
2017-12-14 15:30:00,154.87,155.19,154.74,154.93,2900.0,154.87,155.19,154.74,154.93,2900.0
2017-12-14 15:40:00,155.15,155.15,154.3,154.58,3200.0,155.15,155.15,154.3,154.58,3200.0
2017-12-14 15:50:00,154.51,154.74,154.41,154.48,10638.0,154.51,154.74,154.41,154.48,10638.0
2017-12-15 09:30:00,155.09,155.09,155.09,155.09,80624.0,155.09,155.09,155.09,155.09,80624.0
2017-12-15 09:40:00,155.37,155.37,155.2,155.2,275.0,155.37,155.37,155.2,155.2,275.0
2017-12-15 09:50:00,155.6,155.6,155.59,155.59,200.0,155.6,155.6,155.59,155.59,200.0
2017-12-15 10:00:00,155.61,156.01,155.59,155.73,4766.0,155.61,156.01,155.59,155.73,4766.0
2017-12-15 10:10:00,155.72,156.09,155.72,156.03,700.0,155.72,156.09,155.72,156.03,700.0
2017-12-15 10:20:00,156.03,156.12,156.03,156.12,700.0,156.03,156.12,156.03,156.12,700.0
2017-12-15 10:30:00,156.19,156.48,156.18,156.34,658.0,156.19,156.48,156.18,156.34,658.0
2017-12-15 10:40:00,156.49,156.97,156.37,156.81,2016.0,156.49,156.97,156.37,156.81,2016.0
2017-12-15 10:50:00,156.74,157.0,156.52,156.79,4065.0,156.74,157.0,156.52,156.79,4065.0
2017-12-15 11:00:00,156.59,156.81,156.59,156.77,400.0,156.59,156.81,156.59,156.77,400.0
2017-12-15 11:10:00,156.97,157.63,156.87,157.63,1410.0,156.97,157.63,156.87,157.63,1410.0
2017-12-15 11:20:00,157.53,157.53,157.03,157.17,1000.0,157.53,157.53,157.03,157.17,1000.0
2017-12-15 11:30:00,157.82,157.82,157.16,157.16,1532.0,157.82,157.82,157.16,157.16,1532.0
2017-12-15 11:40:00,157.16,157.38,156.7,156.7,2222.0,157.16,157.38,156.7,156.7,2222.0
2017-12-15 11:50:00,157.18,157.66,157.04,157.36,1220.0,157.18,157.66,157.04,157.36,1220.0
2017-12-15 12:00:00,157.44,157.44,156.99,157.3,900.0,157.44,157.44,156.99,157.3,900.0
2017-12-15 12:10:00,157.47,157.48,157.0,157.39,2817.0,157.47,157.48,157.0,157.39,2817.0
2017-12-15 12:20:00,157.12,157.71,157.06,157.68,500.0,157.12,157.71,157.06,157.68,500.0
2017-12-15 12:30:00,157.84,157.84,157.22,157.22,5400.0,157.84,157.84,157.22,157.22,5400.0
2017-12-15 12:40:00,157.36,157.42,157.28,157.28,1180.0,157.36,157.42,157.28,157.28,1180.0
2017-12-15 12:50:00,157.55,157.55,157.25,157.36,1757.0,157.55,157.55,157.25,157.36,1757.0
2017-12-15 13:00:00,157.38,157.5,157.16,157.16,1396.0,157.38,157.5,157.16,157.16,1396.0
2017-12-15 13:10:00,157.16,157.16,157.16,157.16,0.0,157.16,157.16,157.16,157.16,0.0
2017-12-15 13:20:00,157.07,157.3,156.91,157.03,2300.0,157.07,157.3,156.91,157.03,2300.0
2017-12-15 13:30:00,157.09,157.35,157.09,157.23,2411.0,157.09,157.35,157.09,157.23,2411.0
2017-12-15 13:40:00,157.12,157.12,156.71,156.97,4223.0,157.12,157.12,156.71,156.97,4223.0
2017-12-15 13:50:00,156.97,157.23,156.84,157.02,3900.0,156.97,157.23,156.84,157.02,3900.0
2017-12-15 14:00:00,157.25,157.25,156.92,157.0,907.0,157.25,157.25,156.92,157.0,907.0
2017-12-15 14:10:00,157.29,157.64,157.21,157.52,1601.0,157.29,157.64,157.21,157.52,1601.0
2017-12-15 14:20:00,157.77,158.25,157.59,157.87,6365.0,157.77,158.25,157.59,157.87,6365.0
2017-12-15 14:30:00,157.92,158.29,157.92,158.26,1107.0,157.92,158.29,157.92,158.26,1107.0
2017-12-15 14:40:00,158.33,158.46,158.26,158.46,863.0,158.33,158.46,158.26,158.46,863.0
2017-12-15 14:50:00,158.46,158.5,158.1,158.1,3177.0,158.46,158.5,158.1,158.1,3177.0
2017-12-15 15:00:00,158.08,158.12,157.88,157.93,2625.0,158.08,158.12,157.88,157.93,2625.0
2017-12-15 15:10:00,158.19,158.29,158.13,158.18,2676.0,158.19,158.29,158.13,158.18,2676.0
2017-12-15 15:20:00,158.18,158.7,158.05,158.55,3984.0,158.18,158.7,158.05,158.55,3984.0
2017-12-15 15:30:00,158.45,158.49,157.97,158.12,4804.0,158.45,158.49,157.97,158.12,4804.0
2017-12-15 15:40:00,158.01,158.56,157.86,158.1,6553.0,158.01,158.56,157.86,158.1,6553.0
2017-12-15 15:50:00,157.78,157.94,157.4,157.69,12468.0,157.78,157.94,157.4,157.69,12468.0
2017-12-18 09:30:00,158.16,158.96,157.85,157.85,3442.0,158.16,158.96,157.85,157.85,3442.0
2017-12-18 09:40:00,158.84,159.26,158.39,158.39,9994.0,158.84,159.26,158.39,158.39,9994.0
2017-12-18 09:50:00,158.32,158.86,158.21,158.86,3500.0,158.32,158.86,158.21,158.86,3500.0
2017-12-18 10:00:00,158.42,158.88,158.29,158.63,1309.0,158.42,158.88,158.29,158.63,1309.0
2017-12-18 10:10:00,158.89,159.39,158.63,159.18,1607.0,158.89,159.39,158.63,159.18,1607.0
2017-12-18 10:20:00,159.3,159.3,159.24,159.24,400.0,159.3,159.3,159.24,159.24,400.0
2017-12-18 10:30:00,159.46,159.46,159.1,159.25,1100.0,159.46,159.46,159.1,159.25,1100.0
2017-12-18 10:40:00,159.38,159.46,158.97,159.4,1125.0,159.38,159.46,158.97,159.4,1125.0
2017-12-18 10:50:00,159.48,159.48,158.74,158.83,3400.0,159.48,159.48,158.74,158.83,3400.0
2017-12-18 11:00:00,159.19,159.19,158.47,158.59,2400.0,159.19,159.19,158.47,158.59,2400.0
2017-12-18 11:10:00,158.62,159.03,158.59,158.75,800.0,158.62,159.03,158.59,158.75,800.0
2017-12-18 11:20:00,158.91,159.01,158.63,159.01,1358.0,158.91,159.01,158.63,159.01,1358.0
2017-12-18 11:30:00,159.24,159.5,159.08,159.5,2072.0,159.24,159.5,159.08,159.5,2072.0
2017-12-18 11:40:00,159.5,159.5,159.1,159.18,2100.0,159.5,159.5,159.1,159.18,2100.0
2017-12-18 11:50:00,159.17,159.92,159.17,159.85,1235.0,159.17,159.92,159.17,159.85,1235.0
2017-12-18 12:00:00,159.74,159.74,159.32,159.33,405.0,159.74,159.74,159.32,159.33,405.0
2017-12-18 12:10:00,159.64,159.65,159.43,159.65,809.0,159.64,159.65,159.43,159.65,809.0
2017-12-18 12:20:00,159.64,159.64,159.39,159.64,800.0,159.64,159.64,159.39,159.64,800.0
2017-12-18 12:30:00,159.37,159.43,159.04,159.43,3305.0,159.37,159.43,159.04,159.43,3305.0
2017-12-18 12:40:00,159.35,159.63,159.33,159.36,3975.0,159.35,159.63,159.33,159.36,3975.0
2017-12-18 12:50:00,159.38,159.38,158.78,159.04,1252.0,159.38,159.38,158.78,159.04,1252.0
2017-12-18 13:00:00,159.19,159.21,159.01,159.21,1200.0,159.19,159.21,159.01,159.21,1200.0
2017-12-18 13:10:00,159.08,159.08,158.74,158.75,1427.0,159.08,159.08,158.74,158.75,1427.0
2017-12-18 13:20:00,159.06,159.07,158.83,158.83,700.0,159.06,159.07,158.83,158.83,700.0
2017-12-18 13:30:00,158.57,158.77,158.47,158.56,2003.0,158.57,158.77,158.47,158.56,2003.0
2017-12-18 13:40:00,158.63,158.63,158.4,158.48,1202.0,158.63,158.63,158.4,158.48,1202.0
2017-12-18 13:50:00,158.41,158.61,158.4,158.47,600.0,158.41,158.61,158.4,158.47,600.0
2017-12-18 14:00:00,158.48,158.53,158.4,158.47,1000.0,158.48,158.53,158.4,158.47,1000.0
2017-12-18 14:10:00,158.58,158.58,158.34,158.34,1313.0,158.58,158.58,158.34,158.34,1313.0
2017-12-18 14:20:00,158.03,158.1,158.03,158.1,400.0,158.03,158.1,158.03,158.1,400.0
2017-12-18 14:30:00,158.1,158.39,158.0,158.13,2231.0,158.1,158.39,158.0,158.13,2231.0
2017-12-18 14:40:00,158.22,158.26,158.05,158.2,2679.0,158.22,158.26,158.05,158.2,2679.0
2017-12-18 14:50:00,158.17,158.39,158.17,158.37,1309.0,158.17,158.39,158.17,158.37,1309.0
2017-12-18 15:00:00,158.48,158.54,158.3,158.3,1801.0,158.48,158.54,158.3,158.3,1801.0
2017-12-18 15:10:00,158.25,158.45,158.19,158.34,2283.0,158.25,158.45,158.19,158.34,2283.0
2017-12-18 15:20:00,158.31,158.41,158.15,158.15,1320.0,158.31,158.41,158.15,158.15,1320.0
2017-12-18 15:30:00,158.04,158.16,157.84,157.84,3098.0,158.04,158.16,157.84,157.84,3098.0
2017-12-18 15:40:00,157.78,158.05,157.62,157.99,3806.0,157.78,158.05,157.62,157.99,3806.0
2017-12-18 15:50:00,158.04,158.28,157.88,158.15,13139.0,158.04,158.28,157.88,158.15,13139.0
2017-12-19 09:30:00,158.01,158.01,157.43,157.43,1037.0,158.01,158.01,157.43,157.43,1037.0
2017-12-19 09:40:00,157.88,158.07,157.8,157.95,400.0,157.88,158.07,157.8,157.95,400.0
2017-12-19 09:50:00,157.97,157.97,156.72,157.77,1100.0,157.97,157.97,156.72,157.77,1100.0
2017-12-19 10:00:00,157.71,158.56,157.71,158.56,2700.0,157.71,158.56,157.71,158.56,2700.0
2017-12-19 10:10:00,158.56,158.56,158.22,158.31,2071.0,158.56,158.56,158.22,158.31,2071.0
2017-12-19 10:20:00,158.12,158.12,158.02,158.07,379.0,158.12,158.12,158.02,158.07,379.0
2017-12-19 10:30:00,157.66,158.41,157.66,158.41,1000.0,157.66,158.41,157.66,158.41,1000.0
2017-12-19 10:40:00,158.41,158.55,158.39,158.42,1400.0,158.41,158.55,158.39,158.42,1400.0
2017-12-19 10:50:00,158.54,158.61,158.11,158.61,2664.0,158.54,158.61,158.11,158.61,2664.0
2017-12-19 11:00:00,158.48,158.68,158.22,158.25,4652.0,158.48,158.68,158.22,158.25,4652.0
2017-12-19 11:10:00,158.03,158.61,157.91,158.61,2000.0,158.03,158.61,157.91,158.61,2000.0
2017-12-19 11:20:00,158.42,158.66,158.3,158.59,700.0,158.42,158.66,158.3,158.59,700.0
2017-12-19 11:30:00,158.42,158.55,158.4,158.4,500.0,158.42,158.55,158.4,158.4,500.0
2017-12-19 11:40:00,158.53,158.53,157.71,157.71,1900.0,158.53,158.53,157.71,157.71,1900.0
2017-12-19 11:50:00,158.19,158.19,158.08,158.08,300.0,158.19,158.19,158.08,158.08,300.0
2017-12-19 12:00:00,157.96,157.96,157.8,157.83,800.0,157.96,157.96,157.8,157.83,800.0
2017-12-19 12:10:00,157.76,157.76,157.31,157.31,1306.0,157.76,157.76,157.31,157.31,1306.0
2017-12-19 12:20:00,157.49,157.69,157.31,157.69,1000.0,157.49,157.69,157.31,157.69,1000.0
2017-12-19 12:30:00,157.71,157.71,157.69,157.7,500.0,157.71,157.71,157.69,157.7,500.0
2017-12-19 12:40:00,157.86,157.87,157.56,157.56,600.0,157.86,157.87,157.56,157.56,600.0
2017-12-19 12:50:00,157.69,157.69,157.47,157.47,700.0,157.69,157.69,157.47,157.47,700.0
2017-12-19 13:00:00,157.68,157.73,157.5,157.5,1300.0,157.68,157.73,157.5,157.5,1300.0
2017-12-19 13:10:00,157.56,157.78,157.56,157.69,600.0,157.56,157.78,157.56,157.69,600.0
2017-12-19 13:20:00,157.58,157.58,157.19,157.19,900.0,157.58,157.58,157.19,157.19,900.0
2017-12-19 13:30:00,157.23,157.44,157.22,157.44,700.0,157.23,157.44,157.22,157.44,700.0
2017-12-19 13:40:00,157.44,157.52,157.44,157.49,500.0,157.44,157.52,157.44,157.49,500.0
2017-12-19 13:50:00,157.55,157.64,157.44,157.55,2108.0,157.55,157.64,157.44,157.55,2108.0
2017-12-19 14:00:00,157.59,157.64,157.58,157.64,300.0,157.59,157.64,157.58,157.64,300.0
2017-12-19 14:10:00,157.63,157.63,157.49,157.49,900.0,157.63,157.63,157.49,157.49,900.0
2017-12-19 14:20:00,157.56,157.69,157.56,157.65,1048.0,157.56,157.69,157.56,157.65,1048.0
2017-12-19 14:30:00,157.54,157.62,157.42,157.42,1000.0,157.54,157.62,157.42,157.42,1000.0
2017-12-19 14:40:00,157.56,157.56,157.13,157.14,1000.0,157.56,157.56,157.13,157.14,1000.0
2017-12-19 14:50:00,157.2,157.39,156.73,156.73,1400.0,157.2,157.39,156.73,156.73,1400.0
2017-12-19 15:00:00,156.87,156.88,156.55,156.83,1300.0,156.87,156.88,156.55,156.83,1300.0
2017-12-19 15:10:00,156.89,157.34,156.87,157.2,2500.0,156.89,157.34,156.87,157.2,2500.0
2017-12-19 15:20:00,157.25,157.33,157.23,157.28,704.0,157.25,157.33,157.23,157.28,704.0
2017-12-19 15:30:00,157.22,157.29,156.96,156.96,1700.0,157.22,157.29,156.96,156.96,1700.0
2017-12-19 15:40:00,157.08,157.32,156.84,156.84,3717.0,157.08,157.32,156.84,156.84,3717.0
2017-12-19 15:50:00,156.91,157.3,156.91,157.09,9840.0,156.91,157.3,156.91,157.09,9840.0
2017-12-20 09:30:00,157.38,157.38,157.38,157.38,834.0,157.38,157.38,157.38,157.38,834.0
2017-12-20 09:40:00,157.24,157.24,156.56,156.95,1260.0,157.24,157.24,156.56,156.95,1260.0
2017-12-20 09:50:00,157.01,158.44,157.01,158.44,1000.0,157.01,158.44,157.01,158.44,1000.0
2017-12-20 10:00:00,157.97,158.31,157.73,157.86,3299.0,157.97,158.31,157.73,157.86,3299.0
2017-12-20 10:10:00,157.46,157.75,157.09,157.74,1432.0,157.46,157.75,157.09,157.74,1432.0
2017-12-20 10:20:00,157.24,157.69,156.79,156.79,1300.0,157.24,157.69,156.79,156.79,1300.0
2017-12-20 10:30:00,156.17,157.03,156.17,156.86,3400.0,156.17,157.03,156.17,156.86,3400.0
2017-12-20 10:40:00,156.86,156.96,156.86,156.95,600.0,156.86,156.96,156.86,156.95,600.0
2017-12-20 10:50:00,156.94,157.06,156.89,156.89,700.0,156.94,157.06,156.89,156.89,700.0
2017-12-20 11:00:00,157.0,157.21,156.99,157.0,1400.0,157.0,157.21,156.99,157.0,1400.0
2017-12-20 11:10:00,157.32,157.32,156.62,156.67,1600.0,157.32,157.32,156.62,156.67,1600.0
2017-12-20 11:20:00,156.39,156.97,156.39,156.97,2100.0,156.39,156.97,156.39,156.97,2100.0
2017-12-20 11:30:00,157.04,157.1,156.99,157.01,1400.0,157.04,157.1,156.99,157.01,1400.0
2017-12-20 11:40:00,156.97,157.06,156.96,157.01,809.0,156.97,157.06,156.96,157.01,809.0
2017-12-20 11:50:00,156.97,157.03,156.64,156.64,2925.0,156.97,157.03,156.64,156.64,2925.0
2017-12-20 12:00:00,156.64,156.64,156.1,156.12,2000.0,156.64,156.64,156.1,156.12,2000.0
2017-12-20 12:10:00,156.02,156.83,156.02,156.75,3300.0,156.02,156.83,156.02,156.75,3300.0
2017-12-20 12:20:00,156.74,157.0,156.73,156.73,600.0,156.74,157.0,156.73,156.73,600.0
2017-12-20 12:30:00,156.71,156.71,156.13,156.13,1000.0,156.71,156.71,156.13,156.13,1000.0
2017-12-20 12:40:00,156.39,156.93,156.25,156.72,3100.0,156.39,156.93,156.25,156.72,3100.0
2017-12-20 12:50:00,156.79,156.81,156.37,156.41,2152.0,156.79,156.81,156.37,156.41,2152.0
2017-12-20 13:00:00,156.43,156.84,156.37,156.72,4442.0,156.43,156.84,156.37,156.72,4442.0
2017-12-20 13:10:00,156.63,156.63,156.61,156.61,900.0,156.63,156.63,156.61,156.61,900.0
2017-12-20 13:20:00,156.79,156.86,156.48,156.59,2871.0,156.79,156.86,156.48,156.59,2871.0
2017-12-20 13:30:00,156.89,156.89,156.89,156.89,100.0,156.89,156.89,156.89,156.89,100.0
2017-12-20 13:40:00,156.81,157.16,156.67,156.81,8297.0,156.81,157.16,156.67,156.81,8297.0
2017-12-20 13:50:00,156.87,156.87,156.39,156.72,5410.0,156.87,156.87,156.39,156.72,5410.0
2017-12-20 14:00:00,156.72,156.73,156.06,156.06,1200.0,156.72,156.73,156.06,156.06,1200.0
2017-12-20 14:10:00,156.03,156.52,156.03,156.41,5865.0,156.03,156.52,156.03,156.41,5865.0
2017-12-20 14:20:00,156.41,156.54,156.11,156.53,3520.0,156.41,156.54,156.11,156.53,3520.0
2017-12-20 14:30:00,156.47,156.5,156.38,156.38,1000.0,156.47,156.5,156.38,156.38,1000.0
2017-12-20 14:40:00,156.46,157.02,156.45,157.01,1500.0,156.46,157.02,156.45,157.01,1500.0
2017-12-20 14:50:00,156.89,156.89,156.44,156.45,1500.0,156.89,156.89,156.44,156.45,1500.0
2017-12-20 15:00:00,156.64,157.11,156.6,156.83,1500.0,156.64,157.11,156.6,156.83,1500.0
2017-12-20 15:10:00,156.99,156.99,156.73,156.78,1300.0,156.99,156.99,156.73,156.78,1300.0
2017-12-20 15:20:00,156.91,156.97,156.8,156.86,1100.0,156.91,156.97,156.8,156.86,1100.0
2017-12-20 15:30:00,156.88,157.0,156.75,156.78,2476.0,156.88,157.0,156.75,156.78,2476.0
2017-12-20 15:40:00,156.73,156.98,156.67,156.79,3446.0,156.73,156.98,156.67,156.79,3446.0
2017-12-20 15:50:00,156.66,157.02,156.65,156.78,14406.0,156.66,157.02,156.65,156.78,14406.0
2017-12-21 09:30:00,156.7,156.7,156.7,156.7,1065.0,156.7,156.7,156.7,156.7,1065.0
2017-12-21 09:40:00,156.91,156.92,156.91,156.91,100.0,156.91,156.92,156.91,156.91,100.0
2017-12-21 09:50:00,156.91,156.91,156.91,156.91,0.0,156.91,156.91,156.91,156.91,0.0
2017-12-21 10:00:00,156.72,157.02,156.72,157.02,575.0,156.72,157.02,156.72,157.02,575.0
2017-12-21 10:10:00,157.29,157.29,157.25,157.25,300.0,157.29,157.29,157.25,157.25,300.0
2017-12-21 10:20:00,157.29,157.65,156.98,157.31,3196.0,157.29,157.65,156.98,157.31,3196.0
2017-12-21 10:30:00,157.53,157.53,157.1,157.1,200.0,157.53,157.53,157.1,157.1,200.0
2017-12-21 10:40:00,157.52,157.52,157.03,157.03,200.0,157.52,157.52,157.03,157.03,200.0
2017-12-21 10:50:00,157.25,157.53,157.09,157.34,1665.0,157.25,157.53,157.09,157.34,1665.0
2017-12-21 11:00:00,157.48,157.6,157.48,157.6,700.0,157.48,157.6,157.48,157.6,700.0
2017-12-21 11:10:00,158.06,158.06,157.8,157.8,300.0,158.06,158.06,157.8,157.8,300.0
2017-12-21 11:20:00,157.72,157.82,157.36,157.36,2797.0,157.72,157.82,157.36,157.36,2797.0
2017-12-21 11:30:00,157.36,157.51,157.33,157.51,600.0,157.36,157.51,157.33,157.51,600.0
2017-12-21 11:40:00,157.34,157.48,157.15,157.15,700.0,157.34,157.48,157.15,157.15,700.0
2017-12-21 11:50:00,157.36,157.54,157.31,157.53,1000.0,157.36,157.54,157.31,157.53,1000.0
2017-12-21 12:00:00,157.69,157.69,157.69,157.69,100.0,157.69,157.69,157.69,157.69,100.0
2017-12-21 12:10:00,157.85,157.85,157.56,157.56,200.0,157.85,157.85,157.56,157.56,200.0
2017-12-21 12:20:00,157.73,157.95,157.72,157.94,800.0,157.73,157.95,157.72,157.94,800.0
2017-12-21 12:30:00,157.75,157.91,157.73,157.8,1500.0,157.75,157.91,157.73,157.8,1500.0
2017-12-21 12:40:00,157.74,157.78,157.48,157.56,1704.0,157.74,157.78,157.48,157.56,1704.0
2017-12-21 12:50:00,157.87,158.04,157.87,158.04,537.0,157.87,158.04,157.87,158.04,537.0
2017-12-21 13:00:00,157.9,158.01,157.86,157.99,500.0,157.9,158.01,157.86,157.99,500.0
2017-12-21 13:10:00,157.83,158.31,157.83,158.14,900.0,157.83,158.31,157.83,158.14,900.0
2017-12-21 13:20:00,158.12,158.12,157.75,157.81,2704.0,158.12,158.12,157.75,157.81,2704.0
2017-12-21 13:30:00,157.83,157.83,157.83,157.83,100.0,157.83,157.83,157.83,157.83,100.0
2017-12-21 13:40:00,157.96,157.96,157.7,157.77,817.0,157.96,157.96,157.7,157.77,817.0
2017-12-21 13:50:00,157.96,157.96,157.94,157.94,200.0,157.96,157.96,157.94,157.94,200.0
2017-12-21 14:00:00,157.74,157.84,157.42,157.48,1600.0,157.74,157.84,157.42,157.48,1600.0
2017-12-21 14:10:00,157.47,157.68,157.47,157.68,400.0,157.47,157.68,157.47,157.68,400.0
2017-12-21 14:20:00,157.47,157.47,157.36,157.39,843.0,157.47,157.47,157.36,157.39,843.0
2017-12-21 14:30:00,157.4,157.5,157.31,157.41,3240.0,157.4,157.5,157.31,157.41,3240.0
2017-12-21 14:40:00,157.62,157.62,157.38,157.48,400.0,157.62,157.62,157.38,157.48,400.0
2017-12-21 14:50:00,157.31,157.54,157.31,157.48,1100.0,157.31,157.54,157.31,157.48,1100.0
2017-12-21 15:00:00,157.34,157.5,157.34,157.43,1701.0,157.34,157.5,157.34,157.43,1701.0
2017-12-21 15:10:00,157.51,157.54,157.22,157.36,2300.0,157.51,157.54,157.22,157.36,2300.0
2017-12-21 15:20:00,157.42,157.48,157.32,157.47,900.0,157.42,157.48,157.32,157.47,900.0
2017-12-21 15:30:00,157.29,157.5,157.22,157.22,2925.0,157.29,157.5,157.22,157.22,2925.0
2017-12-21 15:40:00,157.14,157.26,156.88,156.88,3685.0,157.14,157.26,156.88,156.88,3685.0
2017-12-21 15:50:00,156.78,156.78,156.5,156.58,17006.0,156.78,156.78,156.5,156.58,17006.0
2017-12-22 09:30:00,155.24,155.75,155.24,155.25,7669.0,155.24,155.75,155.24,155.25,7669.0
2017-12-22 09:40:00,155.25,155.5,154.86,155.47,2007.0,155.25,155.5,154.86,155.47,2007.0
2017-12-22 09:50:00,155.28,156.03,155.28,156.03,2700.0,155.28,156.03,155.28,156.03,2700.0
2017-12-22 10:00:00,156.08,156.08,156.07,156.07,200.0,156.08,156.08,156.07,156.07,200.0
2017-12-22 10:10:00,155.81,155.81,155.6,155.6,200.0,155.81,155.81,155.6,155.6,200.0
2017-12-22 10:20:00,156.07,156.07,155.64,155.64,200.0,156.07,156.07,155.64,155.64,200.0
2017-12-22 10:30:00,155.66,155.88,155.32,155.68,1723.0,155.66,155.88,155.32,155.68,1723.0
2017-12-22 10:40:00,155.64,155.64,155.29,155.29,600.0,155.64,155.64,155.29,155.29,600.0
2017-12-22 10:50:00,155.44,155.44,155.0,155.0,900.0,155.44,155.44,155.0,155.0,900.0
2017-12-22 11:00:00,154.8,154.8,154.36,154.77,2300.0,154.8,154.8,154.36,154.77,2300.0
2017-12-22 11:10:00,155.09,155.1,155.0,155.0,500.0,155.09,155.1,155.0,155.0,500.0
2017-12-22 11:20:00,155.07,155.4,155.0,155.0,600.0,155.07,155.4,155.0,155.0,600.0
2017-12-22 11:30:00,155.0,155.35,154.7,154.77,2200.0,155.0,155.35,154.7,154.77,2200.0
2017-12-22 11:40:00,154.96,155.14,154.73,154.74,400.0,154.96,155.14,154.73,154.74,400.0
2017-12-22 11:50:00,154.75,155.11,154.7,154.7,800.0,154.75,155.11,154.7,154.7,800.0
2017-12-22 12:00:00,154.7,154.93,154.7,154.75,700.0,154.7,154.93,154.7,154.75,700.0
2017-12-22 12:10:00,154.91,154.91,154.75,154.8,1367.0,154.91,154.91,154.75,154.8,1367.0
2017-12-22 12:20:00,154.75,154.75,154.45,154.45,1709.0,154.75,154.75,154.45,154.45,1709.0
2017-12-22 12:30:00,154.46,154.76,154.19,154.19,1600.0,154.46,154.76,154.19,154.19,1600.0
2017-12-22 12:40:00,154.28,154.55,154.27,154.41,1199.0,154.28,154.55,154.27,154.41,1199.0
2017-12-22 12:50:00,154.39,154.65,154.39,154.39,1600.0,154.39,154.65,154.39,154.39,1600.0
2017-12-22 13:00:00,154.4,154.4,154.38,154.39,700.0,154.4,154.4,154.38,154.39,700.0
2017-12-22 13:10:00,154.39,154.46,154.3,154.45,1400.0,154.39,154.46,154.3,154.45,1400.0
2017-12-22 13:20:00,154.37,154.37,154.28,154.3,800.0,154.37,154.37,154.28,154.3,800.0
2017-12-22 13:30:00,154.31,154.48,154.3,154.38,1300.0,154.31,154.48,154.3,154.38,1300.0
2017-12-22 13:40:00,154.43,154.49,154.43,154.48,466.0,154.43,154.49,154.43,154.48,466.0
2017-12-22 13:50:00,154.44,154.52,154.3,154.3,3137.0,154.44,154.52,154.3,154.3,3137.0
2017-12-22 14:00:00,154.3,154.32,154.11,154.32,1966.0,154.3,154.32,154.11,154.32,1966.0
2017-12-22 14:10:00,154.28,154.29,154.08,154.08,1800.0,154.28,154.29,154.08,154.08,1800.0
2017-12-22 14:20:00,154.16,154.19,154.08,154.13,600.0,154.16,154.19,154.08,154.13,600.0
2017-12-22 14:30:00,154.13,154.18,154.13,154.18,300.0,154.13,154.18,154.13,154.18,300.0
2017-12-22 14:40:00,154.15,154.17,154.1,154.14,1900.0,154.15,154.17,154.1,154.14,1900.0
2017-12-22 14:50:00,154.16,154.28,154.1,154.19,1492.0,154.16,154.28,154.1,154.19,1492.0
2017-12-22 15:00:00,154.16,154.19,154.16,154.16,600.0,154.16,154.19,154.16,154.16,600.0
2017-12-22 15:10:00,154.19,154.29,153.92,154.0,1614.0,154.19,154.29,153.92,154.0,1614.0
2017-12-22 15:20:00,153.95,153.95,153.75,153.94,2351.0,153.95,153.95,153.75,153.94,2351.0
2017-12-22 15:30:00,153.75,153.84,153.6,153.6,2244.0,153.75,153.84,153.6,153.6,2244.0
2017-12-22 15:40:00,153.68,153.79,153.34,153.55,5951.0,153.68,153.79,153.34,153.55,5951.0
2017-12-22 15:50:00,153.51,153.88,153.43,153.79,9849.0,153.51,153.88,153.43,153.79,9849.0
2017-12-26 09:30:00,153.73,153.84,152.6,152.85,1181.0,153.73,153.84,152.6,152.85,1181.0
2017-12-26 09:40:00,153.77,153.85,152.89,153.44,500.0,153.77,153.85,152.89,153.44,500.0
2017-12-26 09:50:00,153.5,154.68,153.5,154.68,800.0,153.5,154.68,153.5,154.68,800.0
2017-12-26 10:00:00,154.29,154.5,154.29,154.5,410.0,154.29,154.5,154.29,154.5,410.0
2017-12-26 10:10:00,154.29,154.41,153.94,153.94,900.0,154.29,154.41,153.94,153.94,900.0
2017-12-26 10:20:00,153.93,153.97,153.86,153.86,600.0,153.93,153.97,153.86,153.86,600.0
2017-12-26 10:30:00,153.88,154.36,153.88,153.94,2059.0,153.88,154.36,153.88,153.94,2059.0
2017-12-26 10:40:00,154.0,154.09,153.9,153.9,700.0,154.0,154.09,153.9,153.9,700.0
2017-12-26 10:50:00,154.27,154.27,153.91,154.2,700.0,154.27,154.27,153.91,154.2,700.0
2017-12-26 11:00:00,153.98,154.03,153.52,153.59,1004.0,153.98,154.03,153.52,153.59,1004.0
2017-12-26 11:10:00,153.59,153.64,153.55,153.55,700.0,153.59,153.64,153.55,153.55,700.0
2017-12-26 11:20:00,153.76,153.76,153.28,153.28,700.0,153.76,153.76,153.28,153.28,700.0
2017-12-26 11:30:00,153.5,153.71,153.5,153.59,817.0,153.5,153.71,153.5,153.59,817.0
2017-12-26 11:40:00,153.66,153.99,153.59,153.99,4805.0,153.66,153.99,153.59,153.99,4805.0
2017-12-26 11:50:00,153.91,154.03,153.83,154.03,900.0,153.91,154.03,153.83,154.03,900.0
2017-12-26 12:00:00,154.29,154.4,154.17,154.24,1448.0,154.29,154.4,154.17,154.24,1448.0
2017-12-26 12:10:00,154.24,154.24,154.24,154.24,0.0,154.24,154.24,154.24,154.24,0.0
2017-12-26 12:20:00,154.24,154.24,154.24,154.24,0.0,154.24,154.24,154.24,154.24,0.0
2017-12-26 12:30:00,154.29,154.29,154.01,154.06,500.0,154.29,154.29,154.01,154.06,500.0
2017-12-26 12:40:00,154.24,154.42,153.75,153.8,2400.0,154.24,154.42,153.75,153.8,2400.0
2017-12-26 12:50:00,153.8,153.8,153.8,153.8,0.0,153.8,153.8,153.8,153.8,0.0
2017-12-26 13:00:00,153.7,153.8,153.62,153.8,1554.0,153.7,153.8,153.62,153.8,1554.0
2017-12-26 13:10:00,153.78,153.84,153.74,153.84,900.0,153.78,153.84,153.74,153.84,900.0
2017-12-26 13:20:00,153.75,153.88,153.75,153.78,1120.0,153.75,153.88,153.75,153.78,1120.0
2017-12-26 13:30:00,153.81,153.92,153.46,153.47,900.0,153.81,153.92,153.46,153.47,900.0
2017-12-26 13:40:00,153.52,153.59,153.52,153.59,400.0,153.52,153.59,153.52,153.59,400.0
2017-12-26 13:50:00,153.63,153.63,153.09,153.25,1900.0,153.63,153.63,153.09,153.25,1900.0
2017-12-26 14:00:00,153.37,153.56,153.33,153.33,898.0,153.37,153.56,153.33,153.33,898.0
2017-12-26 14:10:00,153.53,153.7,153.48,153.68,800.0,153.53,153.7,153.48,153.68,800.0
2017-12-26 14:20:00,153.52,153.53,153.31,153.46,1600.0,153.52,153.53,153.31,153.46,1600.0
2017-12-26 14:30:00,153.57,153.67,153.55,153.59,803.0,153.57,153.67,153.55,153.59,803.0
2017-12-26 14:40:00,153.56,153.63,153.56,153.63,500.0,153.56,153.63,153.56,153.63,500.0
2017-12-26 14:50:00,153.64,153.76,153.4,153.43,3466.0,153.64,153.76,153.4,153.43,3466.0
2017-12-26 15:00:00,153.45,153.47,153.42,153.47,300.0,153.45,153.47,153.42,153.47,300.0
2017-12-26 15:10:00,153.43,153.43,153.28,153.28,1000.0,153.43,153.43,153.28,153.28,1000.0
2017-12-26 15:20:00,153.37,153.45,153.27,153.43,1200.0,153.37,153.45,153.27,153.43,1200.0
2017-12-26 15:30:00,153.37,153.48,153.21,153.24,1819.0,153.37,153.48,153.21,153.24,1819.0
2017-12-26 15:40:00,153.26,153.39,153.26,153.34,3260.0,153.26,153.39,153.26,153.34,3260.0
2017-12-26 15:50:00,153.28,153.33,153.12,153.25,9855.0,153.28,153.33,153.12,153.25,9855.0
2017-12-27 09:30:00,153.32,153.32,153.32,153.32,368.0,153.32,153.32,153.32,153.32,368.0
2017-12-27 09:40:00,153.89,153.89,153.89,153.89,130.0,153.89,153.89,153.89,153.89,130.0
2017-12-27 09:50:00,153.59,154.07,153.19,153.73,4776.0,153.59,154.07,153.19,153.73,4776.0
2017-12-27 10:00:00,153.87,153.87,153.68,153.69,300.0,153.87,153.87,153.68,153.69,300.0
2017-12-27 10:10:00,153.64,154.65,153.51,154.65,2373.0,153.64,154.65,153.51,154.65,2373.0
2017-12-27 10:20:00,154.65,154.65,154.38,154.39,400.0,154.65,154.65,154.38,154.39,400.0
2017-12-27 10:30:00,154.38,154.61,154.15,154.18,1800.0,154.38,154.61,154.15,154.18,1800.0
2017-12-27 10:40:00,154.2,155.1,154.2,154.92,1400.0,154.2,155.1,154.2,154.92,1400.0
2017-12-27 10:50:00,154.75,154.95,154.75,154.95,200.0,154.75,154.95,154.75,154.95,200.0
2017-12-27 11:00:00,154.95,155.25,154.95,155.25,1273.0,154.95,155.25,154.95,155.25,1273.0
2017-12-27 11:10:00,155.04,155.19,155.04,155.19,300.0,155.04,155.19,155.04,155.19,300.0
2017-12-27 11:20:00,154.89,155.24,154.89,154.91,1124.0,154.89,155.24,154.89,154.91,1124.0
2017-12-27 11:30:00,155.05,155.7,155.05,155.47,1210.0,155.05,155.7,155.05,155.47,1210.0
2017-12-27 11:40:00,155.68,155.68,154.73,154.9,2900.0,155.68,155.68,154.73,154.9,2900.0
2017-12-27 11:50:00,154.9,154.9,154.9,154.9,0.0,154.9,154.9,154.9,154.9,0.0
2017-12-27 12:00:00,155.12,155.32,155.12,155.13,300.0,155.12,155.32,155.12,155.13,300.0
2017-12-27 12:10:00,155.28,155.31,155.28,155.31,200.0,155.28,155.31,155.28,155.31,200.0
2017-12-27 12:20:00,154.94,155.1,154.64,154.73,1800.0,154.94,155.1,154.64,154.73,1800.0
2017-12-27 12:30:00,154.83,155.19,154.83,155.19,400.0,154.83,155.19,154.83,155.19,400.0
2017-12-27 12:40:00,155.19,155.19,155.19,155.19,0.0,155.19,155.19,155.19,155.19,0.0
2017-12-27 12:50:00,154.9,155.1,154.68,154.68,300.0,154.9,155.1,154.68,154.68,300.0
2017-12-27 13:00:00,154.73,154.91,154.47,154.55,2575.0,154.73,154.91,154.47,154.55,2575.0
2017-12-27 13:10:00,154.68,155.03,154.38,154.38,2316.0,154.68,155.03,154.38,154.38,2316.0
2017-12-27 13:20:00,154.38,154.38,154.38,154.38,0.0,154.38,154.38,154.38,154.38,0.0
2017-12-27 13:30:00,154.43,154.43,154.33,154.33,400.0,154.43,154.43,154.33,154.33,400.0
2017-12-27 13:40:00,154.28,154.28,154.28,154.28,200.0,154.28,154.28,154.28,154.28,200.0
2017-12-27 13:50:00,154.64,154.64,154.27,154.5,561.0,154.64,154.64,154.27,154.5,561.0
2017-12-27 14:00:00,154.64,154.65,154.64,154.65,494.0,154.64,154.65,154.64,154.65,494.0
2017-12-27 14:10:00,154.84,155.01,154.65,154.66,900.0,154.84,155.01,154.65,154.66,900.0
2017-12-27 14:20:00,154.64,154.78,153.81,154.47,1836.0,154.64,154.78,153.81,154.47,1836.0
2017-12-27 14:30:00,154.5,154.5,154.3,154.31,200.0,154.5,154.5,154.3,154.31,200.0
2017-12-27 14:40:00,154.31,154.31,154.31,154.31,0.0,154.31,154.31,154.31,154.31,0.0
2017-12-27 14:50:00,154.59,154.74,154.58,154.74,200.0,154.59,154.74,154.58,154.74,200.0
2017-12-27 15:00:00,154.37,154.74,154.37,154.67,1141.0,154.37,154.74,154.37,154.67,1141.0
2017-12-27 15:10:00,154.45,154.69,154.27,154.67,3588.0,154.45,154.69,154.27,154.67,3588.0
2017-12-27 15:20:00,154.68,154.68,154.46,154.47,300.0,154.68,154.68,154.46,154.47,300.0
2017-12-27 15:30:00,154.69,154.89,154.56,154.62,5583.0,154.69,154.89,154.56,154.62,5583.0
2017-12-27 15:40:00,154.63,154.65,154.46,154.46,2600.0,154.63,154.65,154.46,154.46,2600.0
2017-12-27 15:50:00,154.5,154.77,154.39,154.45,9014.0,154.5,154.77,154.39,154.45,9014.0
2017-12-28 09:30:00,154.71,154.73,153.72,154.25,858.0,154.71,154.73,153.72,154.25,858.0
2017-12-28 09:40:00,153.8,154.27,153.77,154.27,1120.0,153.8,154.27,153.77,154.27,1120.0
2017-12-28 09:50:00,154.39,154.41,153.85,154.39,1485.0,154.39,154.41,153.85,154.39,1485.0
2017-12-28 10:00:00,154.39,154.39,154.39,154.39,0.0,154.39,154.39,154.39,154.39,0.0
2017-12-28 10:10:00,154.18,154.82,154.13,154.81,724.0,154.18,154.82,154.13,154.81,724.0
2017-12-28 10:20:00,154.81,154.81,154.81,154.81,0.0,154.81,154.81,154.81,154.81,0.0
2017-12-28 10:30:00,154.7,154.7,154.39,154.59,1894.0,154.7,154.7,154.39,154.59,1894.0
2017-12-28 10:40:00,154.59,154.59,154.36,154.36,450.0,154.59,154.59,154.36,154.36,450.0
2017-12-28 10:50:00,154.71,154.71,154.7,154.71,100.0,154.71,154.71,154.7,154.71,100.0
2017-12-28 11:00:00,154.55,154.59,154.54,154.58,1261.0,154.55,154.59,154.54,154.58,1261.0
2017-12-28 11:10:00,154.54,154.54,154.49,154.52,500.0,154.54,154.54,154.49,154.52,500.0
2017-12-28 11:20:00,154.5,154.5,154.49,154.5,135.0,154.5,154.5,154.49,154.5,135.0
2017-12-28 11:30:00,154.5,154.5,154.5,154.5,0.0,154.5,154.5,154.5,154.5,0.0
2017-12-28 11:40:00,154.57,154.85,154.42,154.42,500.0,154.57,154.85,154.42,154.42,500.0
2017-12-28 11:50:00,154.34,154.45,154.34,154.45,200.0,154.34,154.45,154.34,154.45,200.0
2017-12-28 12:00:00,154.5,154.65,154.5,154.65,200.0,154.5,154.65,154.5,154.65,200.0
2017-12-28 12:10:00,154.65,154.65,154.65,154.65,0.0,154.65,154.65,154.65,154.65,0.0
2017-12-28 12:20:00,154.65,154.65,154.65,154.65,0.0,154.65,154.65,154.65,154.65,0.0
2017-12-28 12:30:00,154.63,154.63,154.63,154.63,100.0,154.63,154.63,154.63,154.63,100.0
2017-12-28 12:40:00,154.3,154.3,154.3,154.3,100.0,154.3,154.3,154.3,154.3,100.0
2017-12-28 12:50:00,154.2,154.2,154.2,154.2,445.0,154.2,154.2,154.2,154.2,445.0
2017-12-28 13:00:00,154.2,154.2,154.2,154.2,0.0,154.2,154.2,154.2,154.2,0.0
2017-12-28 13:10:00,154.19,154.25,154.19,154.2,901.0,154.19,154.25,154.19,154.2,901.0
2017-12-28 13:20:00,154.24,154.24,154.24,154.24,100.0,154.24,154.24,154.24,154.24,100.0
2017-12-28 13:30:00,154.24,154.24,154.24,154.24,0.0,154.24,154.24,154.24,154.24,0.0
2017-12-28 13:40:00,154.26,154.26,154.06,154.06,502.0,154.26,154.26,154.06,154.06,502.0
2017-12-28 13:50:00,154.02,154.02,154.01,154.02,100.0,154.02,154.02,154.01,154.02,100.0
2017-12-28 14:00:00,153.82,153.93,153.82,153.84,400.0,153.82,153.93,153.82,153.84,400.0
2017-12-28 14:10:00,153.84,153.84,153.84,153.84,0.0,153.84,153.84,153.84,153.84,0.0
2017-12-28 14:20:00,153.77,153.82,153.65,153.82,400.0,153.77,153.82,153.65,153.82,400.0
2017-12-28 14:30:00,153.58,153.58,153.58,153.58,114.0,153.58,153.58,153.58,153.58,114.0
2017-12-28 14:40:00,153.51,153.51,153.44,153.44,200.0,153.51,153.51,153.44,153.44,200.0
2017-12-28 14:50:00,153.64,153.69,153.57,153.62,769.0,153.64,153.69,153.57,153.62,769.0
2017-12-28 15:00:00,153.69,153.83,153.62,153.83,600.0,153.69,153.83,153.62,153.83,600.0
2017-12-28 15:10:00,153.71,153.88,153.71,153.82,850.0,153.71,153.88,153.71,153.82,850.0
2017-12-28 15:20:00,153.93,154.12,153.93,154.12,685.0,153.93,154.12,153.93,154.12,685.0
2017-12-28 15:30:00,154.16,154.16,153.97,154.15,1316.0,154.16,154.16,153.97,154.15,1316.0
2017-12-28 15:40:00,154.05,154.32,154.05,154.1,1600.0,154.05,154.32,154.05,154.1,1600.0
2017-12-28 15:50:00,154.18,154.37,154.12,154.33,6313.0,154.18,154.37,154.12,154.33,6313.0
2017-12-29 09:30:00,154.15,154.49,153.87,154.02,869.0,154.15,154.49,153.87,154.02,869.0
2017-12-29 09:40:00,153.42,154.42,153.42,153.53,500.0,153.42,154.42,153.42,153.53,500.0
2017-12-29 09:50:00,153.94,153.94,153.43,153.78,1322.0,153.94,153.94,153.43,153.78,1322.0
2017-12-29 10:00:00,153.79,153.88,153.79,153.88,400.0,153.79,153.88,153.79,153.88,400.0
2017-12-29 10:10:00,153.78,153.79,153.78,153.78,100.0,153.78,153.79,153.78,153.78,100.0
2017-12-29 10:20:00,154.06,154.06,154.06,154.06,100.0,154.06,154.06,154.06,154.06,100.0
2017-12-29 10:30:00,153.84,153.85,153.84,153.84,688.0,153.84,153.85,153.84,153.84,688.0
2017-12-29 10:40:00,153.77,153.77,153.76,153.77,200.0,153.77,153.77,153.76,153.77,200.0
2017-12-29 10:50:00,153.95,154.14,153.89,153.89,1944.0,153.95,154.14,153.89,153.89,1944.0
2017-12-29 11:00:00,153.76,154.12,153.76,154.07,1515.0,153.76,154.12,153.76,154.07,1515.0
2017-12-29 11:10:00,154.04,154.56,154.01,154.56,1274.0,154.04,154.56,154.01,154.56,1274.0
2017-12-29 11:20:00,154.56,154.56,154.56,154.56,0.0,154.56,154.56,154.56,154.56,0.0
2017-12-29 11:30:00,154.61,154.61,154.01,154.27,2500.0,154.61,154.61,154.01,154.27,2500.0
2017-12-29 11:40:00,154.21,154.73,154.21,154.73,1000.0,154.21,154.73,154.21,154.73,1000.0
2017-12-29 11:50:00,154.77,154.8,154.77,154.8,200.0,154.77,154.8,154.77,154.8,200.0
2017-12-29 12:00:00,154.82,154.82,154.56,154.71,500.0,154.82,154.82,154.56,154.71,500.0
2017-12-29 12:10:00,154.72,155.06,154.72,155.06,600.0,154.72,155.06,154.72,155.06,600.0
2017-12-29 12:20:00,154.98,154.98,154.74,154.74,200.0,154.98,154.98,154.74,154.74,200.0
2017-12-29 12:30:00,154.64,154.66,154.49,154.66,1398.0,154.64,154.66,154.49,154.66,1398.0
2017-12-29 12:40:00,154.41,154.47,154.3,154.47,400.0,154.41,154.47,154.3,154.47,400.0
2017-12-29 12:50:00,154.39,154.45,154.38,154.45,675.0,154.39,154.45,154.38,154.45,675.0
2017-12-29 13:00:00,154.45,154.45,154.45,154.45,0.0,154.45,154.45,154.45,154.45,0.0
2017-12-29 13:10:00,155.0,155.0,155.0,155.0,200.0,155.0,155.0,155.0,155.0,200.0
2017-12-29 13:20:00,155.0,155.0,155.0,155.0,0.0,155.0,155.0,155.0,155.0,0.0
2017-12-29 13:30:00,154.96,154.97,154.68,154.68,2124.0,154.96,154.97,154.68,154.68,2124.0
2017-12-29 13:40:00,154.5,154.5,154.5,154.5,100.0,154.5,154.5,154.5,154.5,100.0
2017-12-29 13:50:00,154.49,154.49,154.29,154.29,900.0,154.49,154.49,154.29,154.29,900.0
2017-12-29 14:00:00,154.36,154.36,154.21,154.21,442.0,154.36,154.36,154.21,154.21,442.0
2017-12-29 14:10:00,154.24,154.24,154.13,154.19,1200.0,154.24,154.24,154.13,154.19,1200.0
2017-12-29 14:20:00,154.2,154.54,154.17,154.35,1904.0,154.2,154.54,154.17,154.35,1904.0
2017-12-29 14:30:00,154.34,154.34,154.17,154.17,299.0,154.34,154.34,154.17,154.17,299.0
2017-12-29 14:40:00,154.23,154.73,154.23,154.46,712.0,154.23,154.73,154.23,154.46,712.0
2017-12-29 14:50:00,154.59,154.59,154.42,154.42,1069.0,154.59,154.59,154.42,154.42,1069.0
2017-12-29 15:00:00,154.34,154.37,154.15,154.37,1300.0,154.34,154.37,154.15,154.37,1300.0
2017-12-29 15:10:00,154.41,154.59,154.21,154.31,1635.0,154.41,154.59,154.21,154.31,1635.0
2017-12-29 15:20:00,154.25,154.51,154.15,154.15,1000.0,154.25,154.51,154.15,154.15,1000.0
2017-12-29 15:30:00,154.06,154.18,153.97,153.97,2421.0,154.06,154.18,153.97,153.97,2421.0
2017-12-29 15:40:00,153.89,154.01,153.74,153.88,2057.0,153.89,154.01,153.74,153.88,2057.0
2017-12-29 15:50:00,153.76,153.76,153.09,153.23,14314.0,153.76,153.76,153.09,153.23,14314.0
2018-01-02 09:30:00,153.41,153.99,152.46,153.99,4389.0,153.41,153.99,152.46,153.99,4389.0
2018-01-02 09:40:00,153.94,153.96,153.69,153.96,1900.0,153.94,153.96,153.69,153.96,1900.0
2018-01-02 09:50:00,153.7,154.48,153.7,154.48,2790.0,153.7,154.48,153.7,154.48,2790.0
2018-01-02 10:00:00,154.48,154.48,153.3,153.3,2300.0,154.48,154.48,153.3,153.3,2300.0
2018-01-02 10:10:00,153.37,153.7,153.36,153.44,3266.0,153.37,153.7,153.36,153.44,3266.0
2018-01-02 10:20:00,153.36,153.63,153.19,153.59,3796.0,153.36,153.63,153.19,153.59,3796.0
2018-01-02 10:30:00,153.62,153.78,153.33,153.44,2330.0,153.62,153.78,153.33,153.44,2330.0
2018-01-02 10:40:00,153.5,153.82,153.42,153.72,2100.0,153.5,153.82,153.42,153.72,2100.0
2018-01-02 10:50:00,153.75,154.27,153.6,153.7,2109.0,153.75,154.27,153.6,153.7,2109.0
2018-01-02 11:00:00,153.91,153.92,153.91,153.92,400.0,153.91,153.92,153.91,153.92,400.0
2018-01-02 11:10:00,154.03,154.26,153.81,153.88,2836.0,154.03,154.26,153.81,153.88,2836.0
2018-01-02 11:20:00,153.88,154.27,153.71,153.72,2739.0,153.88,154.27,153.71,153.72,2739.0
2018-01-02 11:30:00,153.75,154.12,153.68,153.75,1800.0,153.75,154.12,153.68,153.75,1800.0
2018-01-02 11:40:00,153.84,153.93,153.76,153.76,1286.0,153.84,153.93,153.76,153.76,1286.0
2018-01-02 11:50:00,154.1,154.11,153.76,153.92,1200.0,154.1,154.11,153.76,153.92,1200.0
2018-01-02 12:00:00,154.13,154.17,153.82,153.9,5600.0,154.13,154.17,153.82,153.9,5600.0
2018-01-02 12:10:00,153.98,154.12,153.96,154.12,900.0,153.98,154.12,153.96,154.12,900.0
2018-01-02 12:20:00,154.06,154.11,153.96,154.1,800.0,154.06,154.11,153.96,154.1,800.0
2018-01-02 12:30:00,153.99,153.99,153.9,153.9,800.0,153.99,153.99,153.9,153.9,800.0
2018-01-02 12:40:00,153.9,154.11,153.9,154.0,1400.0,153.9,154.11,153.9,154.0,1400.0
2018-01-02 12:50:00,154.0,154.0,153.43,153.62,1800.0,154.0,154.0,153.43,153.62,1800.0
2018-01-02 13:00:00,153.66,153.78,153.66,153.69,600.0,153.66,153.78,153.66,153.69,600.0
2018-01-02 13:10:00,153.84,153.91,153.25,153.25,1622.0,153.84,153.91,153.25,153.25,1622.0
2018-01-02 13:20:00,153.31,153.67,153.31,153.67,700.0,153.31,153.67,153.31,153.67,700.0
2018-01-02 13:30:00,153.77,153.8,152.92,153.33,2601.0,153.77,153.8,152.92,153.33,2601.0
2018-01-02 13:40:00,153.3,153.35,153.02,153.08,1100.0,153.3,153.35,153.02,153.08,1100.0
2018-01-02 13:50:00,152.93,153.31,152.84,153.13,1800.0,152.93,153.31,152.84,153.13,1800.0
2018-01-02 14:00:00,153.17,153.31,153.05,153.24,1500.0,153.17,153.31,153.05,153.24,1500.0
2018-01-02 14:10:00,153.27,153.32,153.25,153.27,563.0,153.27,153.32,153.25,153.27,563.0
2018-01-02 14:20:00,153.03,153.06,152.98,152.98,1100.0,153.03,153.06,152.98,152.98,1100.0
2018-01-02 14:30:00,152.96,153.03,152.8,152.88,2363.0,152.96,153.03,152.8,152.88,2363.0
2018-01-02 14:40:00,153.0,153.0,152.85,152.85,1330.0,153.0,153.0,152.85,152.85,1330.0
2018-01-02 14:50:00,152.83,152.94,152.59,152.66,2707.0,152.83,152.94,152.59,152.66,2707.0
2018-01-02 15:00:00,152.75,153.0,152.68,152.68,1798.0,152.75,153.0,152.68,152.68,1798.0
2018-01-02 15:10:00,152.68,152.89,152.67,152.74,2260.0,152.68,152.89,152.67,152.74,2260.0
2018-01-02 15:20:00,152.78,153.09,152.78,153.09,700.0,152.78,153.09,152.78,153.09,700.0
2018-01-02 15:30:00,153.08,153.16,152.61,153.07,3472.0,153.08,153.16,152.61,153.07,3472.0
2018-01-02 15:40:00,152.97,153.07,152.79,152.89,3300.0,152.97,153.07,152.79,152.89,3300.0
2018-01-02 15:50:00,153.03,153.53,153.03,153.44,16540.0,153.03,153.53,153.03,153.44,16540.0
2018-01-03 09:30:00,153.42,153.42,153.42,153.42,512.0,153.42,153.42,153.42,153.42,512.0
2018-01-03 09:40:00,154.75,154.75,153.82,153.91,1400.0,154.75,154.75,153.82,153.91,1400.0
2018-01-03 09:50:00,154.57,154.99,154.47,154.99,2259.0,154.57,154.99,154.47,154.99,2259.0
2018-01-03 10:00:00,155.0,155.13,154.43,154.72,2050.0,155.0,155.13,154.43,154.72,2050.0
2018-01-03 10:10:00,154.36,154.36,154.1,154.11,871.0,154.36,154.36,154.1,154.11,871.0
2018-01-03 10:20:00,154.32,154.71,154.32,154.71,600.0,154.32,154.71,154.32,154.71,600.0
2018-01-03 10:30:00,154.73,154.73,154.31,154.5,1597.0,154.73,154.73,154.31,154.5,1597.0
2018-01-03 10:40:00,154.46,154.46,154.27,154.27,700.0,154.46,154.46,154.27,154.27,700.0
2018-01-03 10:50:00,154.2,154.45,154.08,154.45,1030.0,154.2,154.45,154.08,154.45,1030.0
2018-01-03 11:00:00,154.57,154.58,153.92,153.92,1452.0,154.57,154.58,153.92,153.92,1452.0
2018-01-03 11:10:00,153.87,154.34,153.7,154.23,1900.0,153.87,154.34,153.7,154.23,1900.0
2018-01-03 11:20:00,154.23,154.23,154.23,154.23,0.0,154.23,154.23,154.23,154.23,0.0
2018-01-03 11:30:00,154.23,154.23,154.23,154.23,0.0,154.23,154.23,154.23,154.23,0.0
2018-01-03 11:40:00,154.31,154.34,154.31,154.34,1604.0,154.31,154.34,154.31,154.34,1604.0
2018-01-03 11:50:00,154.02,154.02,153.55,153.63,2000.0,154.02,154.02,153.55,153.63,2000.0
2018-01-03 12:00:00,153.75,153.76,153.66,153.66,200.0,153.75,153.76,153.66,153.66,200.0
2018-01-03 12:10:00,153.65,153.85,153.62,153.84,500.0,153.65,153.85,153.62,153.84,500.0
2018-01-03 12:20:00,153.86,154.08,153.86,154.08,320.0,153.86,154.08,153.86,154.08,320.0
2018-01-03 12:30:00,154.03,154.1,154.01,154.02,700.0,154.03,154.1,154.01,154.02,700.0
2018-01-03 12:40:00,154.11,154.11,153.88,153.99,5587.0,154.11,154.11,153.88,153.99,5587.0
2018-01-03 12:50:00,154.23,154.27,153.79,153.79,1401.0,154.23,154.27,153.79,153.79,1401.0
2018-01-03 13:00:00,153.98,153.98,153.8,153.86,700.0,153.98,153.98,153.8,153.86,700.0
2018-01-03 13:10:00,153.98,154.14,153.98,154.02,820.0,153.98,154.14,153.98,154.02,820.0
2018-01-03 13:20:00,154.03,154.03,154.03,154.03,100.0,154.03,154.03,154.03,154.03,100.0
2018-01-03 13:30:00,153.92,153.92,153.3,153.49,2311.0,153.92,153.92,153.3,153.49,2311.0
2018-01-03 13:40:00,153.7,154.0,153.7,153.87,1500.0,153.7,154.0,153.7,153.87,1500.0
2018-01-03 13:50:00,153.87,153.87,153.57,153.57,900.0,153.87,153.87,153.57,153.57,900.0
2018-01-03 14:00:00,153.67,154.03,153.28,153.56,3209.0,153.67,154.03,153.28,153.56,3209.0
2018-01-03 14:10:00,153.76,153.97,153.76,153.97,200.0,153.76,153.97,153.76,153.97,200.0
2018-01-03 14:20:00,153.85,154.0,153.79,154.0,1500.0,153.85,154.0,153.79,154.0,1500.0
2018-01-03 14:30:00,154.11,154.35,154.0,154.0,2038.0,154.11,154.35,154.0,154.0,2038.0
2018-01-03 14:40:00,154.12,154.12,153.59,153.6,935.0,154.12,154.12,153.59,153.6,935.0
2018-01-03 14:50:00,153.63,153.95,153.63,153.84,600.0,153.63,153.95,153.63,153.84,600.0
2018-01-03 15:00:00,153.94,153.97,153.64,153.75,2694.0,153.94,153.97,153.64,153.75,2694.0
2018-01-03 15:10:00,153.69,153.91,153.69,153.91,1000.0,153.69,153.91,153.69,153.91,1000.0
2018-01-03 15:20:00,153.99,154.06,153.9,153.99,1597.0,153.99,154.06,153.9,153.99,1597.0
2018-01-03 15:30:00,153.95,154.0,153.77,153.98,1280.0,153.95,154.0,153.77,153.98,1280.0
2018-01-03 15:40:00,153.98,153.98,153.66,153.66,4329.0,153.98,153.98,153.66,153.66,4329.0
2018-01-03 15:50:00,153.53,153.54,153.21,153.42,17346.0,153.53,153.54,153.21,153.42,17346.0
2018-01-04 09:30:00,154.07,155.9,154.07,155.9,2517.0,154.07,155.9,154.07,155.9,2517.0
2018-01-04 09:40:00,155.75,155.75,154.96,155.55,2205.0,155.75,155.75,154.96,155.55,2205.0
2018-01-04 09:50:00,155.81,156.43,155.72,155.72,4202.0,155.81,156.43,155.72,155.72,4202.0
2018-01-04 10:00:00,155.67,155.72,155.27,155.5,784.0,155.67,155.72,155.27,155.5,784.0
2018-01-04 10:10:00,156.03,156.41,155.41,155.62,3503.0,156.03,156.41,155.41,155.62,3503.0
2018-01-04 10:20:00,155.65,155.65,155.41,155.41,509.0,155.65,155.65,155.41,155.41,509.0
2018-01-04 10:30:00,155.64,155.96,155.45,155.96,1860.0,155.64,155.96,155.45,155.96,1860.0
2018-01-04 10:40:00,156.23,156.46,155.9,155.9,2498.0,156.23,156.46,155.9,155.9,2498.0
2018-01-04 10:50:00,156.01,156.06,155.87,156.06,500.0,156.01,156.06,155.87,156.06,500.0
2018-01-04 11:00:00,156.4,156.49,155.63,155.77,3277.0,156.4,156.49,155.63,155.77,3277.0
2018-01-04 11:10:00,156.21,156.21,156.09,156.09,507.0,156.21,156.21,156.09,156.09,507.0
2018-01-04 11:20:00,156.32,156.4,155.94,155.94,1000.0,156.32,156.4,155.94,155.94,1000.0
2018-01-04 11:30:00,156.16,156.29,155.84,155.84,1899.0,156.16,156.29,155.84,155.84,1899.0
2018-01-04 11:40:00,155.91,156.19,155.66,156.16,1800.0,155.91,156.19,155.66,156.16,1800.0
2018-01-04 11:50:00,156.15,156.36,156.14,156.15,700.0,156.15,156.36,156.14,156.15,700.0
2018-01-04 12:00:00,156.25,156.46,156.04,156.29,4600.0,156.25,156.46,156.04,156.29,4600.0
2018-01-04 12:10:00,156.51,156.51,156.18,156.18,1900.0,156.51,156.51,156.18,156.18,1900.0
2018-01-04 12:20:00,156.24,156.3,155.75,155.76,3400.0,156.24,156.3,155.75,155.76,3400.0
2018-01-04 12:30:00,155.76,156.03,155.76,155.86,400.0,155.76,156.03,155.76,155.86,400.0
2018-01-04 12:40:00,155.9,156.16,155.9,156.04,1600.0,155.9,156.16,155.9,156.04,1600.0
2018-01-04 12:50:00,156.08,156.09,156.0,156.09,2200.0,156.08,156.09,156.0,156.09,2200.0
2018-01-04 13:00:00,156.05,156.15,156.04,156.15,400.0,156.05,156.15,156.04,156.15,400.0
2018-01-04 13:10:00,156.21,156.24,156.14,156.24,700.0,156.21,156.24,156.14,156.24,700.0
2018-01-04 13:20:00,156.19,156.19,155.94,155.95,1106.0,156.19,156.19,155.94,155.95,1106.0
2018-01-04 13:30:00,156.05,156.16,155.91,156.16,774.0,156.05,156.16,155.91,156.16,774.0
2018-01-04 13:40:00,156.09,156.19,156.08,156.19,300.0,156.09,156.19,156.08,156.19,300.0
2018-01-04 13:50:00,156.21,156.21,156.1,156.14,1400.0,156.21,156.21,156.1,156.14,1400.0
2018-01-04 14:00:00,156.26,156.3,156.14,156.3,1707.0,156.26,156.3,156.14,156.3,1707.0
2018-01-04 14:10:00,156.32,156.32,155.78,155.78,1856.0,156.32,156.32,155.78,155.78,1856.0
2018-01-04 14:20:00,155.91,156.08,155.85,155.85,1100.0,155.91,156.08,155.85,155.85,1100.0
2018-01-04 14:30:00,155.89,156.01,155.76,155.85,1000.0,155.89,156.01,155.76,155.85,1000.0
2018-01-04 14:40:00,155.98,155.98,155.9,155.91,700.0,155.98,155.98,155.9,155.91,700.0
2018-01-04 14:50:00,156.0,156.09,155.65,155.65,2000.0,156.0,156.09,155.65,155.65,2000.0
2018-01-04 15:00:00,155.66,155.72,155.56,155.58,900.0,155.66,155.72,155.56,155.58,900.0
2018-01-04 15:10:00,155.71,155.87,155.71,155.78,1621.0,155.71,155.87,155.71,155.78,1621.0
2018-01-04 15:20:00,155.85,155.87,155.54,155.65,1948.0,155.85,155.87,155.54,155.65,1948.0
2018-01-04 15:30:00,155.56,155.73,155.55,155.73,876.0,155.56,155.73,155.55,155.73,876.0
2018-01-04 15:40:00,155.68,155.68,155.19,155.25,2906.0,155.68,155.68,155.19,155.25,2906.0
2018-01-04 15:50:00,155.4,155.4,155.06,155.21,10338.0,155.4,155.4,155.06,155.21,10338.0
2018-01-05 09:30:00,155.67,155.67,155.67,155.67,700.0,155.67,155.67,155.67,155.67,700.0
2018-01-05 09:40:00,155.89,156.4,155.89,156.4,200.0,155.89,156.4,155.89,156.4,200.0
2018-01-05 09:50:00,155.92,156.16,155.91,156.16,300.0,155.92,156.16,155.91,156.16,300.0
2018-01-05 10:00:00,156.17,156.28,155.54,156.03,6257.0,156.17,156.28,155.54,156.03,6257.0
2018-01-05 10:10:00,156.03,156.03,156.03,156.03,0.0,156.03,156.03,156.03,156.03,0.0
2018-01-05 10:20:00,156.03,156.03,156.03,156.03,0.0,156.03,156.03,156.03,156.03,0.0
2018-01-05 10:30:00,156.38,156.54,156.22,156.52,3910.0,156.38,156.54,156.22,156.52,3910.0
2018-01-05 10:40:00,156.65,157.0,156.58,156.58,2597.0,156.65,157.0,156.58,156.58,2597.0
2018-01-05 10:50:00,156.65,157.39,156.65,157.32,900.0,156.65,157.39,156.65,157.32,900.0
2018-01-05 11:00:00,157.08,157.08,156.91,156.91,350.0,157.08,157.08,156.91,156.91,350.0
2018-01-05 11:10:00,156.76,157.46,156.69,156.91,2600.0,156.76,157.46,156.69,156.91,2600.0
2018-01-05 11:20:00,156.91,156.91,156.91,156.91,0.0,156.91,156.91,156.91,156.91,0.0
2018-01-05 11:30:00,157.04,157.08,157.03,157.08,400.0,157.04,157.08,157.03,157.08,400.0
2018-01-05 11:40:00,157.32,157.32,156.94,156.94,1907.0,157.32,157.32,156.94,156.94,1907.0
2018-01-05 11:50:00,156.87,157.43,156.87,157.34,900.0,156.87,157.43,156.87,157.34,900.0
2018-01-05 12:00:00,157.15,157.15,156.83,156.84,1873.0,157.15,157.15,156.83,156.84,1873.0
2018-01-05 12:10:00,156.84,156.84,156.84,156.84,0.0,156.84,156.84,156.84,156.84,0.0
2018-01-05 12:20:00,156.82,157.11,156.76,157.11,1400.0,156.82,157.11,156.76,157.11,1400.0
2018-01-05 12:30:00,156.89,156.89,156.41,156.41,1300.0,156.89,156.89,156.41,156.41,1300.0
2018-01-05 12:40:00,156.52,156.72,156.5,156.5,2380.0,156.52,156.72,156.5,156.5,2380.0
2018-01-05 12:50:00,156.38,156.51,156.29,156.51,800.0,156.38,156.51,156.29,156.51,800.0
2018-01-05 13:00:00,156.74,156.74,156.57,156.64,700.0,156.74,156.74,156.57,156.64,700.0
2018-01-05 13:10:00,156.51,156.72,156.51,156.71,800.0,156.51,156.72,156.51,156.71,800.0
2018-01-05 13:20:00,156.58,156.58,156.26,156.26,817.0,156.58,156.58,156.26,156.26,817.0
2018-01-05 13:30:00,156.9,156.9,156.9,156.9,100.0,156.9,156.9,156.9,156.9,100.0
2018-01-05 13:40:00,156.78,156.79,156.69,156.79,500.0,156.78,156.79,156.69,156.79,500.0
2018-01-05 13:50:00,156.72,156.73,156.58,156.58,1316.0,156.72,156.73,156.58,156.58,1316.0
2018-01-05 14:00:00,156.65,156.73,156.65,156.68,400.0,156.65,156.73,156.65,156.68,400.0
2018-01-05 14:10:00,156.73,156.78,156.64,156.64,1407.0,156.73,156.78,156.64,156.64,1407.0
2018-01-05 14:20:00,156.71,156.99,156.71,156.99,800.0,156.71,156.99,156.71,156.99,800.0
2018-01-05 14:30:00,156.95,157.04,156.75,156.76,1700.0,156.95,157.04,156.75,156.76,1700.0
2018-01-05 14:40:00,156.66,156.93,156.66,156.81,700.0,156.66,156.93,156.66,156.81,700.0
2018-01-05 14:50:00,157.02,157.05,156.86,156.86,800.0,157.02,157.05,156.86,156.86,800.0
2018-01-05 15:00:00,156.88,157.03,156.88,157.03,500.0,156.88,157.03,156.88,157.03,500.0
2018-01-05 15:10:00,156.97,157.09,156.97,157.09,500.0,156.97,157.09,156.97,157.09,500.0
2018-01-05 15:20:00,157.0,157.04,156.8,157.04,4249.0,157.0,157.04,156.8,157.04,4249.0
2018-01-05 15:30:00,157.05,157.05,156.92,156.92,856.0,157.05,157.05,156.92,156.92,856.0
2018-01-05 15:40:00,156.98,156.98,156.55,156.88,3115.0,156.98,156.98,156.55,156.88,3115.0
2018-01-05 15:50:00,156.81,157.02,156.74,156.92,12366.0,156.81,157.02,156.74,156.92,12366.0
2018-01-08 09:30:00,156.53,156.53,156.48,156.48,1569.0,156.53,156.53,156.48,156.48,1569.0
2018-01-08 09:40:00,156.2,156.76,156.2,156.76,895.0,156.2,156.76,156.2,156.76,895.0
2018-01-08 09:50:00,156.77,156.77,156.44,156.44,1200.0,156.77,156.77,156.44,156.44,1200.0
2018-01-08 10:00:00,156.67,156.68,156.67,156.67,150.0,156.67,156.68,156.67,156.67,150.0
2018-01-08 10:10:00,156.53,157.01,156.41,156.93,1051.0,156.53,157.01,156.41,156.93,1051.0
2018-01-08 10:20:00,156.9,157.28,156.89,157.28,500.0,156.9,157.28,156.89,157.28,500.0
2018-01-08 10:30:00,157.36,157.36,157.18,157.18,2652.0,157.36,157.36,157.18,157.18,2652.0
2018-01-08 10:40:00,157.36,157.59,157.36,157.5,945.0,157.36,157.59,157.36,157.5,945.0
2018-01-08 10:50:00,157.5,157.52,157.5,157.52,223.0,157.5,157.52,157.5,157.52,223.0
2018-01-08 11:00:00,157.73,157.94,157.73,157.91,1900.0,157.73,157.94,157.73,157.91,1900.0
2018-01-08 11:10:00,157.76,158.3,157.76,158.3,1829.0,157.76,158.3,157.76,158.3,1829.0
2018-01-08 11:20:00,158.27,158.27,157.94,158.25,500.0,158.27,158.27,157.94,158.25,500.0
2018-01-08 11:30:00,157.96,158.25,157.96,158.25,850.0,157.96,158.25,157.96,158.25,850.0
2018-01-08 11:40:00,158.11,158.29,157.91,158.23,500.0,158.11,158.29,157.91,158.23,500.0
2018-01-08 11:50:00,158.12,158.22,157.92,157.92,1985.0,158.12,158.22,157.92,157.92,1985.0
2018-01-08 12:00:00,157.91,157.93,157.59,157.59,3401.0,157.91,157.93,157.59,157.59,3401.0
2018-01-08 12:10:00,157.7,157.7,157.7,157.7,100.0,157.7,157.7,157.7,157.7,100.0
2018-01-08 12:20:00,157.81,157.82,157.81,157.82,200.0,157.81,157.82,157.81,157.82,200.0
2018-01-08 12:30:00,157.83,157.84,157.83,157.84,827.0,157.83,157.84,157.83,157.84,827.0
2018-01-08 12:40:00,157.84,157.84,157.84,157.84,0.0,157.84,157.84,157.84,157.84,0.0
2018-01-08 12:50:00,157.93,158.39,157.93,158.39,1700.0,157.93,158.39,157.93,158.39,1700.0
2018-01-08 13:00:00,158.39,158.39,158.39,158.39,0.0,158.39,158.39,158.39,158.39,0.0
2018-01-08 13:10:00,158.42,158.53,158.42,158.53,515.0,158.42,158.53,158.42,158.53,515.0
2018-01-08 13:20:00,158.69,158.74,158.69,158.71,1300.0,158.69,158.74,158.69,158.71,1300.0
2018-01-08 13:30:00,158.8,158.84,158.69,158.7,700.0,158.8,158.84,158.69,158.7,700.0
2018-01-08 13:40:00,158.56,158.56,158.22,158.4,5923.0,158.56,158.56,158.22,158.4,5923.0
2018-01-08 13:50:00,158.5,158.55,158.27,158.27,1858.0,158.5,158.55,158.27,158.27,1858.0
2018-01-08 14:00:00,158.22,158.36,158.22,158.28,600.0,158.22,158.36,158.22,158.28,600.0
2018-01-08 14:10:00,158.28,158.28,158.28,158.28,0.0,158.28,158.28,158.28,158.28,0.0
2018-01-08 14:20:00,158.42,158.53,158.31,158.47,1485.0,158.42,158.53,158.31,158.47,1485.0
2018-01-08 14:30:00,158.44,158.53,158.44,158.53,300.0,158.44,158.53,158.44,158.53,300.0
2018-01-08 14:40:00,158.53,158.65,158.52,158.57,769.0,158.53,158.65,158.52,158.57,769.0
2018-01-08 14:50:00,158.57,158.77,158.49,158.77,1426.0,158.57,158.77,158.49,158.77,1426.0
2018-01-08 15:00:00,158.79,158.95,158.78,158.95,1100.0,158.79,158.95,158.78,158.95,1100.0
2018-01-08 15:10:00,158.85,159.11,158.75,159.11,4199.0,158.85,159.11,158.75,159.11,4199.0
2018-01-08 15:20:00,159.14,159.14,158.81,158.81,3021.0,159.14,159.14,158.81,158.81,3021.0
2018-01-08 15:30:00,158.83,159.14,158.78,159.13,4601.0,158.83,159.14,158.78,159.13,4601.0
2018-01-08 15:40:00,159.13,159.13,158.94,159.01,3201.0,159.13,159.13,158.94,159.01,3201.0
2018-01-08 15:50:00,158.93,159.0,158.64,158.72,10554.0,158.93,159.0,158.64,158.72,10554.0
2018-01-09 09:30:00,159.3,159.3,158.11,158.25,809.0,159.3,159.3,158.11,158.25,809.0
2018-01-09 09:40:00,158.11,158.4,158.04,158.39,1717.0,158.11,158.4,158.04,158.39,1717.0
2018-01-09 09:50:00,158.48,158.48,158.23,158.23,1187.0,158.48,158.48,158.23,158.23,1187.0
2018-01-09 10:00:00,158.48,158.48,158.48,158.48,100.0,158.48,158.48,158.48,158.48,100.0
2018-01-09 10:10:00,158.42,158.58,158.1,158.1,500.0,158.42,158.58,158.1,158.1,500.0
2018-01-09 10:20:00,158.34,158.34,157.83,157.98,1616.0,158.34,158.34,157.83,157.98,1616.0
2018-01-09 10:30:00,158.33,158.33,158.13,158.13,1200.0,158.33,158.33,158.13,158.13,1200.0
2018-01-09 10:40:00,158.1,158.11,157.64,157.72,900.0,158.1,158.11,157.64,157.72,900.0
2018-01-09 10:50:00,158.27,158.29,157.88,158.24,700.0,158.27,158.29,157.88,158.24,700.0
2018-01-09 11:00:00,158.09,158.27,157.95,158.05,1100.0,158.09,158.27,157.95,158.05,1100.0
2018-01-09 11:10:00,158.2,158.66,158.13,158.66,1126.0,158.2,158.66,158.13,158.66,1126.0
2018-01-09 11:20:00,158.5,158.86,158.49,158.86,8683.0,158.5,158.86,158.49,158.86,8683.0
2018-01-09 11:30:00,158.83,159.16,158.77,159.16,2670.0,158.83,159.16,158.77,159.16,2670.0
2018-01-09 11:40:00,158.91,158.91,158.67,158.83,661.0,158.91,158.91,158.67,158.83,661.0
2018-01-09 11:50:00,158.67,158.67,158.67,158.67,100.0,158.67,158.67,158.67,158.67,100.0
2018-01-09 12:00:00,158.86,158.86,158.85,158.86,257.0,158.86,158.86,158.85,158.86,257.0
2018-01-09 12:10:00,158.82,158.82,158.75,158.75,1000.0,158.82,158.82,158.75,158.75,1000.0
2018-01-09 12:20:00,158.68,158.72,158.66,158.71,2527.0,158.68,158.72,158.66,158.71,2527.0
2018-01-09 12:30:00,158.62,158.62,158.18,158.33,2019.0,158.62,158.62,158.18,158.33,2019.0
2018-01-09 12:40:00,158.39,158.44,158.39,158.44,400.0,158.39,158.44,158.39,158.44,400.0
2018-01-09 12:50:00,158.59,158.59,158.52,158.53,200.0,158.59,158.59,158.52,158.53,200.0
2018-01-09 13:00:00,158.42,158.43,158.42,158.42,100.0,158.42,158.43,158.42,158.42,100.0
2018-01-09 13:10:00,158.55,158.55,158.54,158.55,100.0,158.55,158.55,158.54,158.55,100.0
2018-01-09 13:20:00,158.67,158.69,158.67,158.69,300.0,158.67,158.69,158.67,158.69,300.0
2018-01-09 13:30:00,158.82,158.82,158.59,158.72,2260.0,158.82,158.82,158.59,158.72,2260.0
2018-01-09 13:40:00,158.72,158.72,158.72,158.72,0.0,158.72,158.72,158.72,158.72,0.0
2018-01-09 13:50:00,158.83,158.84,158.69,158.81,300.0,158.83,158.84,158.69,158.81,300.0
2018-01-09 14:00:00,158.81,158.81,158.81,158.81,0.0,158.81,158.81,158.81,158.81,0.0
2018-01-09 14:10:00,158.72,158.72,158.65,158.65,1219.0,158.72,158.72,158.65,158.65,1219.0
2018-01-09 14:20:00,158.7,158.7,158.6,158.66,1800.0,158.7,158.7,158.6,158.66,1800.0
2018-01-09 14:30:00,158.68,158.72,158.66,158.7,626.0,158.68,158.72,158.66,158.7,626.0
2018-01-09 14:40:00,158.77,158.77,158.67,158.68,200.0,158.77,158.77,158.67,158.68,200.0
2018-01-09 14:50:00,158.71,158.85,158.7,158.84,1400.0,158.71,158.85,158.7,158.84,1400.0
2018-01-09 15:00:00,158.74,158.96,158.53,158.53,3800.0,158.74,158.96,158.53,158.53,3800.0
2018-01-09 15:10:00,158.56,158.56,158.54,158.54,200.0,158.56,158.56,158.54,158.54,200.0
2018-01-09 15:20:00,158.51,158.66,158.48,158.56,3114.0,158.51,158.66,158.48,158.56,3114.0
2018-01-09 15:30:00,158.44,158.75,158.36,158.73,1940.0,158.44,158.75,158.36,158.73,1940.0
2018-01-09 15:40:00,158.74,158.79,158.51,158.53,2999.0,158.74,158.79,158.51,158.53,2999.0
2018-01-09 15:50:00,158.48,158.7,158.29,158.42,9404.0,158.48,158.7,158.29,158.42,9404.0
2018-01-10 09:30:00,158.38,158.38,158.38,158.38,594.0,158.38,158.38,158.38,158.38,594.0
2018-01-10 09:40:00,157.92,157.92,157.69,157.69,900.0,157.92,157.92,157.69,157.69,900.0
2018-01-10 09:50:00,157.76,158.81,157.54,158.81,1500.0,157.76,158.81,157.54,158.81,1500.0
2018-01-10 10:00:00,158.65,158.65,158.42,158.42,200.0,158.65,158.65,158.42,158.42,200.0
2018-01-10 10:10:00,158.39,158.39,157.94,157.96,1700.0,158.39,158.39,157.94,157.96,1700.0
2018-01-10 10:20:00,158.28,158.28,157.94,157.95,700.0,158.28,158.28,157.94,157.95,700.0
2018-01-10 10:30:00,157.84,157.99,157.74,157.99,500.0,157.84,157.99,157.74,157.99,500.0
2018-01-10 10:40:00,157.98,157.98,157.9,157.9,200.0,157.98,157.98,157.9,157.9,200.0
2018-01-10 10:50:00,157.7,157.9,157.64,157.66,1829.0,157.7,157.9,157.64,157.66,1829.0
2018-01-10 11:00:00,157.79,158.33,157.79,158.29,1200.0,157.79,158.33,157.79,158.29,1200.0
2018-01-10 11:10:00,158.5,158.64,158.4,158.41,1132.0,158.5,158.64,158.4,158.41,1132.0
2018-01-10 11:20:00,158.44,158.44,158.42,158.42,317.0,158.44,158.44,158.42,158.42,317.0
2018-01-10 11:30:00,158.43,158.62,158.42,158.49,400.0,158.43,158.62,158.42,158.49,400.0
2018-01-10 11:40:00,158.87,158.87,158.87,158.87,400.0,158.87,158.87,158.87,158.87,400.0
2018-01-10 11:50:00,159.06,159.2,158.86,159.2,1767.0,159.06,159.2,158.86,159.2,1767.0
2018-01-10 12:00:00,158.78,159.41,158.68,159.04,3612.0,158.78,159.41,158.68,159.04,3612.0
2018-01-10 12:10:00,159.28,159.5,158.99,159.5,1060.0,159.28,159.5,158.99,159.5,1060.0
2018-01-10 12:20:00,159.29,159.57,159.29,159.57,1554.0,159.29,159.57,159.29,159.57,1554.0
2018-01-10 12:30:00,159.57,159.57,159.57,159.57,0.0,159.57,159.57,159.57,159.57,0.0
2018-01-10 12:40:00,159.32,160.18,159.32,159.37,7371.0,159.32,160.18,159.32,159.37,7371.0
2018-01-10 12:50:00,159.3,159.39,159.02,159.14,2400.0,159.3,159.39,159.02,159.14,2400.0
2018-01-10 13:00:00,159.06,159.07,159.06,159.06,100.0,159.06,159.07,159.06,159.06,100.0
2018-01-10 13:10:00,158.88,158.89,158.7,158.7,800.0,158.88,158.89,158.7,158.7,800.0
2018-01-10 13:20:00,158.44,158.48,158.34,158.48,425.0,158.44,158.48,158.34,158.48,425.0
2018-01-10 13:30:00,158.52,158.92,158.5,158.75,2365.0,158.52,158.92,158.5,158.75,2365.0
2018-01-10 13:40:00,159.03,159.03,158.95,158.95,450.0,159.03,159.03,158.95,158.95,450.0
2018-01-10 13:50:00,159.32,159.48,159.03,159.09,9778.0,159.32,159.48,159.03,159.09,9778.0
2018-01-10 14:00:00,159.03,159.04,158.46,158.46,5201.0,159.03,159.04,158.46,158.46,5201.0
2018-01-10 14:10:00,158.5,158.89,158.5,158.89,599.0,158.5,158.89,158.5,158.89,599.0
2018-01-10 14:20:00,158.58,158.76,158.58,158.76,200.0,158.58,158.76,158.58,158.76,200.0
2018-01-10 14:30:00,158.64,158.75,158.45,158.45,4115.0,158.64,158.75,158.45,158.45,4115.0
2018-01-10 14:40:00,158.33,158.58,158.33,158.49,1769.0,158.33,158.58,158.33,158.49,1769.0
2018-01-10 14:50:00,158.54,158.54,158.41,158.41,300.0,158.54,158.54,158.41,158.41,300.0
2018-01-10 15:00:00,158.46,158.46,158.46,158.46,200.0,158.46,158.46,158.46,158.46,200.0
2018-01-10 15:10:00,158.45,158.76,158.45,158.74,900.0,158.45,158.76,158.45,158.74,900.0
2018-01-10 15:20:00,158.74,158.8,158.74,158.79,1889.0,158.74,158.8,158.74,158.79,1889.0
2018-01-10 15:30:00,158.75,158.75,158.57,158.57,4515.0,158.75,158.75,158.57,158.57,4515.0
2018-01-10 15:40:00,158.43,158.64,158.08,158.08,1500.0,158.43,158.64,158.08,158.08,1500.0
2018-01-10 15:50:00,158.08,158.32,158.08,158.29,11573.0,158.08,158.32,158.08,158.29,11573.0
2018-01-11 09:30:00,158.77,158.77,157.44,157.45,1577.0,158.77,158.77,157.44,157.45,1577.0
2018-01-11 09:40:00,157.84,157.84,157.84,157.84,200.0,157.84,157.84,157.84,157.84,200.0
2018-01-11 09:50:00,158.34,159.02,158.22,159.02,1200.0,158.34,159.02,158.22,159.02,1200.0
2018-01-11 10:00:00,159.18,159.18,158.44,158.45,3815.0,159.18,159.18,158.44,158.45,3815.0
2018-01-11 10:10:00,158.45,158.83,158.25,158.63,3000.0,158.45,158.83,158.25,158.63,3000.0
2018-01-11 10:20:00,158.63,158.63,158.63,158.63,0.0,158.63,158.63,158.63,158.63,0.0
2018-01-11 10:30:00,158.65,158.74,158.49,158.72,1200.0,158.65,158.74,158.49,158.72,1200.0
2018-01-11 10:40:00,158.68,158.78,158.65,158.67,600.0,158.68,158.78,158.65,158.67,600.0
2018-01-11 10:50:00,158.7,158.9,158.66,158.9,2100.0,158.7,158.9,158.66,158.9,2100.0
2018-01-11 11:00:00,159.09,159.44,159.09,159.14,4257.0,159.09,159.44,159.09,159.14,4257.0
2018-01-11 11:10:00,159.27,159.37,159.11,159.22,6100.0,159.27,159.37,159.11,159.22,6100.0
2018-01-11 11:20:00,159.22,159.34,159.02,159.11,8813.0,159.22,159.34,159.02,159.11,8813.0
2018-01-11 11:30:00,159.01,159.11,158.6,158.63,14232.0,159.01,159.11,158.6,158.63,14232.0
2018-01-11 11:40:00,158.67,158.84,158.22,158.28,9127.0,158.67,158.84,158.22,158.28,9127.0
2018-01-11 11:50:00,158.51,158.52,157.91,158.21,9200.0,158.51,158.52,157.91,158.21,9200.0
2018-01-11 12:00:00,158.31,158.8,158.21,158.8,4850.0,158.31,158.8,158.21,158.8,4850.0
2018-01-11 12:10:00,158.96,159.62,158.96,159.16,3150.0,158.96,159.62,158.96,159.16,3150.0
2018-01-11 12:20:00,159.13,159.13,158.93,158.94,1000.0,159.13,159.13,158.93,158.94,1000.0
2018-01-11 12:30:00,159.14,159.4,158.95,159.25,3011.0,159.14,159.4,158.95,159.25,3011.0
2018-01-11 12:40:00,159.38,159.52,159.28,159.52,1400.0,159.38,159.52,159.28,159.52,1400.0
2018-01-11 12:50:00,160.1,160.34,160.1,160.34,200.0,160.1,160.34,160.1,160.34,200.0
2018-01-11 13:00:00,160.02,160.05,159.75,160.05,3615.0,160.02,160.05,159.75,160.05,3615.0
2018-01-11 13:10:00,160.0,160.0,159.82,159.86,2100.0,160.0,160.0,159.82,159.86,2100.0
2018-01-11 13:20:00,159.93,159.94,159.8,159.87,849.0,159.93,159.94,159.8,159.87,849.0
2018-01-11 13:30:00,159.87,159.89,159.87,159.89,683.0,159.87,159.89,159.87,159.89,683.0
2018-01-11 13:40:00,159.97,159.97,159.97,159.97,100.0,159.97,159.97,159.97,159.97,100.0
2018-01-11 13:50:00,159.9,160.08,159.9,160.08,700.0,159.9,160.08,159.9,160.08,700.0
2018-01-11 14:00:00,160.22,160.28,160.12,160.28,1425.0,160.22,160.28,160.12,160.28,1425.0
2018-01-11 14:10:00,160.19,160.34,160.19,160.34,600.0,160.19,160.34,160.19,160.34,600.0
2018-01-11 14:20:00,160.31,160.5,160.31,160.5,522.0,160.31,160.5,160.31,160.5,522.0
2018-01-11 14:30:00,160.55,160.55,160.54,160.55,485.0,160.55,160.55,160.54,160.55,485.0
2018-01-11 14:40:00,160.63,160.94,160.63,160.94,800.0,160.63,160.94,160.63,160.94,800.0
2018-01-11 14:50:00,160.85,161.23,160.68,161.0,7565.0,160.85,161.23,160.68,161.0,7565.0
2018-01-11 15:00:00,160.99,161.01,160.31,160.64,3656.0,160.99,161.01,160.31,160.64,3656.0
2018-01-11 15:10:00,160.58,160.61,160.35,160.47,4900.0,160.58,160.61,160.35,160.47,4900.0
2018-01-11 15:20:00,160.6,160.6,160.16,160.32,6600.0,160.6,160.6,160.16,160.32,6600.0
2018-01-11 15:30:00,160.44,160.5,160.03,160.15,3769.0,160.44,160.5,160.03,160.15,3769.0
2018-01-11 15:40:00,160.11,160.3,159.71,160.05,3200.0,160.11,160.3,159.71,160.05,3200.0
2018-01-11 15:50:00,160.06,160.36,159.98,160.25,11507.0,160.06,160.36,159.98,160.25,11507.0
2018-01-12 09:30:00,160.32,160.32,159.9,159.9,1110.0,160.32,160.32,159.9,159.9,1110.0
2018-01-12 09:40:00,159.9,159.9,159.9,159.9,0.0,159.9,159.9,159.9,159.9,0.0
2018-01-12 09:50:00,160.31,160.98,160.31,160.47,1707.0,160.31,160.98,160.31,160.47,1707.0
2018-01-12 10:00:00,160.6,160.6,160.31,160.35,3000.0,160.6,160.6,160.31,160.35,3000.0
2018-01-12 10:10:00,160.46,160.62,160.34,160.62,300.0,160.46,160.62,160.34,160.62,300.0
2018-01-12 10:20:00,160.55,160.7,160.55,160.58,1462.0,160.55,160.7,160.55,160.58,1462.0
2018-01-12 10:30:00,160.58,160.79,160.58,160.79,788.0,160.58,160.79,160.58,160.79,788.0
2018-01-12 10:40:00,160.99,161.0,160.99,161.0,300.0,160.99,161.0,160.99,161.0,300.0
2018-01-12 10:50:00,161.5,162.11,161.5,161.84,2200.0,161.5,162.11,161.5,161.84,2200.0
2018-01-12 11:00:00,162.19,162.38,162.19,162.37,2300.0,162.19,162.38,162.19,162.37,2300.0
2018-01-12 11:10:00,162.39,162.72,162.07,162.72,1300.0,162.39,162.72,162.07,162.72,1300.0
2018-01-12 11:20:00,162.83,162.94,162.62,162.94,1500.0,162.83,162.94,162.62,162.94,1500.0
2018-01-12 11:30:00,162.65,162.78,161.47,161.47,3214.0,162.65,162.78,161.47,161.47,3214.0
2018-01-12 11:40:00,161.18,161.38,160.82,160.91,3300.0,161.18,161.38,160.82,160.91,3300.0
2018-01-12 11:50:00,161.29,161.36,161.07,161.07,500.0,161.29,161.36,161.07,161.07,500.0
2018-01-12 12:00:00,161.07,161.07,161.07,161.07,0.0,161.07,161.07,161.07,161.07,0.0
2018-01-12 12:10:00,161.61,162.16,161.58,161.78,2301.0,161.61,162.16,161.58,161.78,2301.0
2018-01-12 12:20:00,161.91,161.91,161.9,161.9,400.0,161.91,161.91,161.9,161.9,400.0
2018-01-12 12:30:00,161.72,161.72,161.28,161.28,1407.0,161.72,161.72,161.28,161.28,1407.0
2018-01-12 12:40:00,161.15,161.41,161.15,161.41,2083.0,161.15,161.41,161.15,161.41,2083.0
2018-01-12 12:50:00,161.41,161.41,161.41,161.41,0.0,161.41,161.41,161.41,161.41,0.0
2018-01-12 13:00:00,161.43,161.43,160.97,160.97,900.0,161.43,161.43,160.97,160.97,900.0
2018-01-12 13:10:00,160.84,161.03,160.76,160.81,1750.0,160.84,161.03,160.76,160.81,1750.0
2018-01-12 13:20:00,160.56,160.56,160.53,160.53,200.0,160.56,160.56,160.53,160.53,200.0
2018-01-12 13:30:00,160.6,160.8,160.6,160.64,600.0,160.6,160.8,160.6,160.64,600.0
2018-01-12 13:40:00,160.81,160.81,160.8,160.81,100.0,160.81,160.81,160.8,160.81,100.0
2018-01-12 13:50:00,160.68,160.81,160.68,160.68,300.0,160.68,160.81,160.68,160.68,300.0
2018-01-12 14:00:00,160.68,160.7,159.94,159.94,2900.0,160.68,160.7,159.94,159.94,2900.0
2018-01-12 14:10:00,159.96,160.3,159.66,159.72,3560.0,159.96,160.3,159.66,159.72,3560.0
2018-01-12 14:20:00,159.86,159.86,159.65,159.68,2100.0,159.86,159.86,159.65,159.68,2100.0
2018-01-12 14:30:00,159.92,159.96,159.29,159.54,6435.0,159.92,159.96,159.29,159.54,6435.0
2018-01-12 14:40:00,159.45,159.57,159.39,159.39,1440.0,159.45,159.57,159.39,159.39,1440.0
2018-01-12 14:50:00,159.57,159.88,159.57,159.72,1600.0,159.57,159.88,159.57,159.72,1600.0
2018-01-12 15:00:00,160.03,160.04,159.93,159.93,300.0,160.03,160.04,159.93,159.93,300.0
2018-01-12 15:10:00,160.06,160.29,159.75,160.1,4819.0,160.06,160.29,159.75,160.1,4819.0
2018-01-12 15:20:00,159.91,159.97,159.74,159.81,2019.0,159.91,159.97,159.74,159.81,2019.0
2018-01-12 15:30:00,159.74,159.94,159.74,159.87,2547.0,159.74,159.94,159.74,159.87,2547.0
2018-01-12 15:40:00,159.87,160.0,159.75,159.75,3046.0,159.87,160.0,159.75,159.75,3046.0
2018-01-12 15:50:00,159.9,159.96,159.38,159.54,18490.0,159.9,159.96,159.38,159.54,18490.0
2018-01-16 09:30:00,160.19,160.93,160.19,160.93,906.0,160.19,160.93,160.19,160.93,906.0
2018-01-16 09:40:00,160.78,160.92,159.76,159.86,900.0,160.78,160.92,159.76,159.86,900.0
2018-01-16 09:50:00,160.28,161.15,160.21,160.44,2554.0,160.28,161.15,160.21,160.44,2554.0
2018-01-16 10:00:00,160.44,161.03,160.14,160.15,4361.0,160.44,161.03,160.14,160.15,4361.0
2018-01-16 10:10:00,160.2,160.39,160.14,160.39,300.0,160.2,160.39,160.14,160.39,300.0
2018-01-16 10:20:00,160.28,160.63,160.15,160.63,3591.0,160.28,160.63,160.15,160.63,3591.0
2018-01-16 10:30:00,160.58,160.75,159.75,159.75,3104.0,160.58,160.75,159.75,159.75,3104.0
2018-01-16 10:40:00,159.78,160.14,159.69,159.97,1320.0,159.78,160.14,159.69,159.97,1320.0
2018-01-16 10:50:00,159.8,160.12,159.58,159.58,2178.0,159.8,160.12,159.58,159.58,2178.0
2018-01-16 11:00:00,159.53,159.53,159.17,159.23,1600.0,159.53,159.53,159.17,159.23,1600.0
2018-01-16 11:10:00,159.1,159.48,159.1,159.33,901.0,159.1,159.48,159.1,159.33,901.0
2018-01-16 11:20:00,159.6,160.21,159.6,160.21,15853.0,159.6,160.21,159.6,160.21,15853.0
2018-01-16 11:30:00,160.09,160.5,160.09,160.45,1508.0,160.09,160.5,160.09,160.45,1508.0
2018-01-16 11:40:00,160.5,160.79,160.5,160.79,500.0,160.5,160.79,160.5,160.79,500.0
2018-01-16 11:50:00,160.46,160.46,159.38,159.39,3772.0,160.46,160.46,159.38,159.39,3772.0
2018-01-16 12:00:00,159.35,159.44,159.33,159.39,1300.0,159.35,159.44,159.33,159.39,1300.0
2018-01-16 12:10:00,159.47,159.93,159.44,159.75,2906.0,159.47,159.93,159.44,159.75,2906.0
2018-01-16 12:20:00,159.84,159.98,159.65,159.7,1020.0,159.84,159.98,159.65,159.7,1020.0
2018-01-16 12:30:00,160.12,160.13,160.12,160.13,200.0,160.12,160.13,160.12,160.13,200.0
2018-01-16 12:40:00,159.87,160.7,159.87,160.7,1900.0,159.87,160.7,159.87,160.7,1900.0
2018-01-16 12:50:00,160.64,160.69,160.64,160.68,400.0,160.64,160.69,160.64,160.68,400.0
2018-01-16 13:00:00,160.66,160.66,160.36,160.36,200.0,160.66,160.66,160.36,160.36,200.0
2018-01-16 13:10:00,160.6,160.81,160.43,160.44,779.0,160.6,160.81,160.43,160.44,779.0
2018-01-16 13:20:00,160.7,161.0,160.53,160.95,1083.0,160.7,161.0,160.53,160.95,1083.0
2018-01-16 13:30:00,160.58,160.62,160.15,160.55,2907.0,160.58,160.62,160.15,160.55,2907.0
2018-01-16 13:40:00,160.52,160.73,160.38,160.59,1204.0,160.52,160.73,160.38,160.59,1204.0
2018-01-16 13:50:00,160.59,160.65,160.2,160.29,2359.0,160.59,160.65,160.2,160.29,2359.0
2018-01-16 14:00:00,160.29,160.35,159.86,160.2,2704.0,160.29,160.35,159.86,160.2,2704.0
2018-01-16 14:10:00,160.24,160.24,159.91,160.08,2117.0,160.24,160.24,159.91,160.08,2117.0
2018-01-16 14:20:00,159.9,160.36,159.9,160.31,600.0,159.9,160.36,159.9,160.31,600.0
2018-01-16 14:30:00,160.16,160.16,159.49,160.01,2855.0,160.16,160.16,159.49,160.01,2855.0
2018-01-16 14:40:00,159.61,159.61,159.09,159.29,3056.0,159.61,159.61,159.09,159.29,3056.0
2018-01-16 14:50:00,159.28,160.3,159.27,160.3,727.0,159.28,160.3,159.27,160.3,727.0
2018-01-16 15:00:00,160.13,160.48,160.04,160.48,2293.0,160.13,160.48,160.04,160.48,2293.0
2018-01-16 15:10:00,160.47,160.61,159.97,160.27,4118.0,160.47,160.61,159.97,160.27,4118.0
2018-01-16 15:20:00,160.23,160.27,159.96,160.06,2690.0,160.23,160.27,159.96,160.06,2690.0
2018-01-16 15:30:00,160.14,160.5,160.14,160.45,3249.0,160.14,160.5,160.14,160.45,3249.0
2018-01-16 15:40:00,160.4,160.44,159.8,159.8,6030.0,160.4,160.44,159.8,159.8,6030.0
2018-01-16 15:50:00,159.92,160.13,159.65,159.75,20452.0,159.92,160.13,159.65,159.75,20452.0
2018-01-17 09:30:00,160.62,160.69,160.09,160.09,1686.0,160.62,160.69,160.09,160.09,1686.0
2018-01-17 09:40:00,160.2,160.2,159.73,159.73,2593.0,160.2,160.2,159.73,159.73,2593.0
2018-01-17 09:50:00,160.19,161.07,160.14,160.14,4020.0,160.19,161.07,160.14,160.14,4020.0
2018-01-17 10:00:00,160.6,160.6,160.59,160.59,200.0,160.6,160.6,160.59,160.59,200.0
2018-01-17 10:10:00,161.42,161.42,161.08,161.08,1050.0,161.42,161.42,161.08,161.08,1050.0
2018-01-17 10:20:00,161.08,161.93,160.84,161.42,2100.0,161.08,161.93,160.84,161.42,2100.0
2018-01-17 10:30:00,161.48,161.87,161.48,161.87,200.0,161.48,161.87,161.48,161.87,200.0
2018-01-17 10:40:00,161.8,162.43,161.64,162.14,3435.0,161.8,162.43,161.64,162.14,3435.0
2018-01-17 10:50:00,162.43,162.43,162.14,162.16,853.0,162.43,162.43,162.14,162.16,853.0
2018-01-17 11:00:00,162.47,162.49,161.82,161.82,2700.0,162.47,162.49,161.82,161.82,2700.0
2018-01-17 11:10:00,161.65,162.09,161.48,161.83,2301.0,161.65,162.09,161.48,161.83,2301.0
2018-01-17 11:20:00,161.83,161.87,161.46,161.46,1400.0,161.83,161.87,161.46,161.46,1400.0
2018-01-17 11:30:00,161.35,161.35,161.35,161.35,200.0,161.35,161.35,161.35,161.35,200.0
2018-01-17 11:40:00,161.67,161.67,161.47,161.47,200.0,161.67,161.67,161.47,161.47,200.0
2018-01-17 11:50:00,161.62,161.78,161.32,161.32,2710.0,161.62,161.78,161.32,161.32,2710.0
2018-01-17 12:00:00,161.71,162.46,161.71,162.24,2100.0,161.71,162.46,161.71,162.24,2100.0
2018-01-17 12:10:00,162.57,162.62,161.99,162.12,3520.0,162.57,162.62,161.99,162.12,3520.0
2018-01-17 12:20:00,162.27,162.43,162.27,162.43,500.0,162.27,162.43,162.27,162.43,500.0
2018-01-17 12:30:00,162.41,162.51,162.24,162.25,800.0,162.41,162.51,162.24,162.25,800.0
2018-01-17 12:40:00,162.32,162.32,162.32,162.32,100.0,162.32,162.32,162.32,162.32,100.0
2018-01-17 12:50:00,162.38,162.38,162.1,162.33,1640.0,162.38,162.38,162.1,162.33,1640.0
2018-01-17 13:00:00,162.47,162.5,162.23,162.23,2431.0,162.47,162.5,162.23,162.23,2431.0
2018-01-17 13:10:00,162.0,162.09,161.8,162.09,900.0,162.0,162.09,161.8,162.09,900.0
2018-01-17 13:20:00,162.3,162.4,161.96,162.08,2562.0,162.3,162.4,161.96,162.08,2562.0
2018-01-17 13:30:00,162.27,162.37,162.16,162.31,1300.0,162.27,162.37,162.16,162.31,1300.0
2018-01-17 13:40:00,162.35,162.47,161.91,162.05,2443.0,162.35,162.47,161.91,162.05,2443.0
2018-01-17 13:50:00,161.94,161.98,161.77,161.89,2100.0,161.94,161.98,161.77,161.89,2100.0
2018-01-17 14:00:00,161.9,162.17,161.9,162.16,2007.0,161.9,162.17,161.9,162.16,2007.0
2018-01-17 14:10:00,162.16,162.16,162.04,162.13,815.0,162.16,162.16,162.04,162.13,815.0
2018-01-17 14:20:00,162.21,162.26,162.12,162.18,1836.0,162.21,162.26,162.12,162.18,1836.0
2018-01-17 14:30:00,162.18,162.39,162.1,162.28,1600.0,162.18,162.39,162.1,162.28,1600.0
2018-01-17 14:40:00,162.33,162.66,162.28,162.66,1100.0,162.33,162.66,162.28,162.66,1100.0
2018-01-17 14:50:00,162.66,162.66,162.24,162.29,1971.0,162.66,162.66,162.24,162.29,1971.0
2018-01-17 15:00:00,162.53,162.6,162.4,162.57,3247.0,162.53,162.6,162.4,162.57,3247.0
2018-01-17 15:10:00,162.57,162.77,162.5,162.54,3400.0,162.57,162.77,162.5,162.54,3400.0
2018-01-17 15:20:00,162.55,162.56,162.44,162.5,1670.0,162.55,162.56,162.44,162.5,1670.0
2018-01-17 15:30:00,162.51,162.51,162.09,162.27,5366.0,162.51,162.51,162.09,162.27,5366.0
2018-01-17 15:40:00,162.13,162.31,161.91,162.16,3938.0,162.13,162.31,161.91,162.16,3938.0
2018-01-17 15:50:00,162.16,162.34,161.97,162.31,17331.0,162.16,162.34,161.97,162.31,17331.0
2018-01-18 09:30:00,162.52,162.84,162.52,162.84,940.0,162.52,162.84,162.52,162.84,940.0
2018-01-18 09:40:00,162.83,163.02,162.42,162.86,2312.0,162.83,163.02,162.42,162.86,2312.0
2018-01-18 09:50:00,163.28,163.28,162.9,163.09,963.0,163.28,163.28,162.9,163.09,963.0
2018-01-18 10:00:00,162.73,162.8,162.09,162.76,2954.0,162.73,162.8,162.09,162.76,2954.0
2018-01-18 10:10:00,162.61,162.61,162.6,162.61,100.0,162.61,162.61,162.6,162.61,100.0
2018-01-18 10:20:00,162.69,162.7,161.97,161.98,3721.0,162.69,162.7,161.97,161.98,3721.0
2018-01-18 10:30:00,162.29,162.95,162.29,162.95,385.0,162.29,162.95,162.29,162.95,385.0
2018-01-18 10:40:00,162.95,162.95,162.47,162.47,3477.0,162.95,162.95,162.47,162.47,3477.0
2018-01-18 10:50:00,162.25,162.48,161.87,162.04,1300.0,162.25,162.48,161.87,162.04,1300.0
2018-01-18 11:00:00,162.04,162.18,161.94,162.13,700.0,162.04,162.18,161.94,162.13,700.0
2018-01-18 11:10:00,162.13,162.13,161.7,161.7,500.0,162.13,162.13,161.7,161.7,500.0
2018-01-18 11:20:00,161.96,161.96,161.51,161.51,855.0,161.96,161.96,161.51,161.51,855.0
2018-01-18 11:30:00,161.51,162.13,161.51,161.58,1800.0,161.51,162.13,161.51,161.58,1800.0
2018-01-18 11:40:00,162.08,162.14,161.77,161.96,900.0,162.08,162.14,161.77,161.96,900.0
2018-01-18 11:50:00,162.17,162.5,161.85,161.86,1341.0,162.17,162.5,161.85,161.86,1341.0
2018-01-18 12:00:00,162.11,162.24,162.01,162.19,1300.0,162.11,162.24,162.01,162.19,1300.0
2018-01-18 12:10:00,162.12,162.13,161.89,161.9,493.0,162.12,162.13,161.89,161.9,493.0
2018-01-18 12:20:00,162.25,162.26,161.89,162.04,645.0,162.25,162.26,161.89,162.04,645.0
2018-01-18 12:30:00,162.25,162.32,162.2,162.2,700.0,162.25,162.32,162.2,162.2,700.0
2018-01-18 12:40:00,162.2,162.2,161.98,161.98,200.0,162.2,162.2,161.98,161.98,200.0
2018-01-18 12:50:00,161.98,162.02,161.85,161.85,700.0,161.98,162.02,161.85,161.85,700.0
2018-01-18 13:00:00,161.86,161.96,161.84,161.89,1106.0,161.86,161.96,161.84,161.89,1106.0
2018-01-18 13:10:00,162.1,162.1,161.81,162.09,1204.0,162.1,162.1,161.81,162.09,1204.0
2018-01-18 13:20:00,161.97,161.98,161.97,161.98,560.0,161.97,161.98,161.97,161.98,560.0
2018-01-18 13:30:00,161.81,161.81,161.81,161.81,100.0,161.81,161.81,161.81,161.81,100.0
2018-01-18 13:40:00,162.0,162.1,161.98,161.98,500.0,162.0,162.1,161.98,161.98,500.0
2018-01-18 13:50:00,162.08,162.09,161.73,161.95,2200.0,162.08,162.09,161.73,161.95,2200.0
2018-01-18 14:00:00,161.85,162.02,161.85,162.0,600.0,161.85,162.02,161.85,162.0,600.0
2018-01-18 14:10:00,162.0,162.0,161.76,161.76,1012.0,162.0,162.0,161.76,161.76,1012.0
2018-01-18 14:20:00,162.0,162.0,162.0,162.0,300.0,162.0,162.0,162.0,162.0,300.0
2018-01-18 14:30:00,162.0,162.0,161.76,161.76,400.0,162.0,162.0,161.76,161.76,400.0
2018-01-18 14:40:00,161.77,161.77,161.62,161.62,700.0,161.77,161.77,161.62,161.62,700.0
2018-01-18 14:50:00,161.8,161.9,161.5,161.5,2348.0,161.8,161.9,161.5,161.5,2348.0
2018-01-18 15:00:00,161.66,161.81,161.66,161.72,1092.0,161.66,161.81,161.66,161.72,1092.0
2018-01-18 15:10:00,161.84,162.54,161.83,162.06,3581.0,161.84,162.54,161.83,162.06,3581.0
2018-01-18 15:20:00,162.06,162.06,161.79,161.81,1300.0,162.06,162.06,161.79,161.81,1300.0
2018-01-18 15:30:00,161.72,161.82,161.26,161.67,2432.0,161.72,161.82,161.26,161.67,2432.0
2018-01-18 15:40:00,161.68,161.79,161.44,161.45,1700.0,161.68,161.79,161.44,161.45,1700.0
2018-01-18 15:50:00,161.43,161.5,160.91,161.23,15243.0,161.43,161.5,160.91,161.23,15243.0
2018-01-19 09:30:00,160.94,160.94,160.94,160.94,5267.0,160.94,160.94,160.94,160.94,5267.0
2018-01-19 09:40:00,161.46,161.46,161.46,161.46,100.0,161.46,161.46,161.46,161.46,100.0
2018-01-19 09:50:00,161.74,161.74,161.03,161.06,3100.0,161.74,161.74,161.03,161.06,3100.0
2018-01-19 10:00:00,161.3,161.36,161.03,161.36,3014.0,161.3,161.36,161.03,161.36,3014.0
2018-01-19 10:10:00,161.75,161.93,161.66,161.76,796.0,161.75,161.93,161.66,161.76,796.0
2018-01-19 10:20:00,161.68,162.11,161.68,161.8,3159.0,161.68,162.11,161.68,161.8,3159.0
2018-01-19 10:30:00,161.99,162.34,161.87,162.32,3500.0,161.99,162.34,161.87,162.32,3500.0
2018-01-19 10:40:00,162.4,162.56,162.07,162.07,4040.0,162.4,162.56,162.07,162.07,4040.0
2018-01-19 10:50:00,162.24,162.75,162.09,162.74,3905.0,162.24,162.75,162.09,162.74,3905.0
2018-01-19 11:00:00,162.7,162.71,162.46,162.46,2300.0,162.7,162.71,162.46,162.46,2300.0
2018-01-19 11:10:00,162.4,162.74,162.2,162.39,4206.0,162.4,162.74,162.2,162.39,4206.0
2018-01-19 11:20:00,162.21,162.5,162.03,162.44,4280.0,162.21,162.5,162.03,162.44,4280.0
2018-01-19 11:30:00,162.18,162.41,162.12,162.12,900.0,162.18,162.41,162.12,162.12,900.0
2018-01-19 11:40:00,162.34,162.34,162.33,162.34,100.0,162.34,162.34,162.33,162.34,100.0
2018-01-19 11:50:00,162.41,162.47,162.12,162.3,3659.0,162.41,162.47,162.12,162.3,3659.0
2018-01-19 12:00:00,162.41,162.53,162.32,162.32,3728.0,162.41,162.53,162.32,162.32,3728.0
2018-01-19 12:10:00,162.2,162.2,161.98,162.09,1256.0,162.2,162.2,161.98,162.09,1256.0
2018-01-19 12:20:00,162.09,162.38,162.03,162.38,1800.0,162.09,162.38,162.03,162.38,1800.0
2018-01-19 12:30:00,162.24,162.24,162.18,162.21,2141.0,162.24,162.24,162.18,162.21,2141.0
2018-01-19 12:40:00,162.21,162.35,162.03,162.18,1600.0,162.21,162.35,162.03,162.18,1600.0
2018-01-19 12:50:00,162.57,163.09,162.46,162.99,2400.0,162.57,163.09,162.46,162.99,2400.0
2018-01-19 13:00:00,163.0,163.0,162.28,162.39,2124.0,163.0,163.0,162.28,162.39,2124.0
2018-01-19 13:10:00,162.53,163.11,162.53,163.11,1800.0,162.53,163.11,162.53,163.11,1800.0
2018-01-19 13:20:00,163.38,163.38,163.06,163.23,600.0,163.38,163.38,163.06,163.23,600.0
2018-01-19 13:30:00,163.23,163.36,163.18,163.36,2000.0,163.23,163.36,163.18,163.36,2000.0
2018-01-19 13:40:00,163.36,163.64,163.3,163.64,3600.0,163.36,163.64,163.3,163.64,3600.0
2018-01-19 13:50:00,163.4,163.75,163.39,163.75,1898.0,163.4,163.75,163.39,163.75,1898.0
2018-01-19 14:00:00,163.59,164.17,163.54,164.17,1602.0,163.59,164.17,163.54,164.17,1602.0
2018-01-19 14:10:00,163.94,164.76,163.86,164.52,4241.0,163.94,164.76,163.86,164.52,4241.0
2018-01-19 14:20:00,164.39,164.41,163.38,163.61,10822.0,164.39,164.41,163.38,163.61,10822.0
2018-01-19 14:30:00,163.75,163.85,163.52,163.7,1011.0,163.75,163.85,163.52,163.7,1011.0
2018-01-19 14:40:00,163.85,163.9,163.24,163.34,3401.0,163.85,163.9,163.24,163.34,3401.0
2018-01-19 14:50:00,163.63,164.01,163.63,163.8,3500.0,163.63,164.01,163.63,163.8,3500.0
2018-01-19 15:00:00,163.95,164.0,163.8,163.81,1900.0,163.95,164.0,163.8,163.81,1900.0
2018-01-19 15:10:00,163.96,163.96,163.72,163.88,2201.0,163.96,163.96,163.72,163.88,2201.0
2018-01-19 15:20:00,163.88,163.88,163.23,163.31,8534.0,163.88,163.88,163.23,163.31,8534.0
2018-01-19 15:30:00,163.31,163.48,163.31,163.32,6504.0,163.31,163.48,163.31,163.32,6504.0
2018-01-19 15:40:00,163.19,163.32,163.14,163.26,3886.0,163.19,163.32,163.14,163.26,3886.0
2018-01-19 15:50:00,163.31,163.45,163.13,163.43,17814.0,163.31,163.45,163.13,163.43,17814.0
2018-01-22 09:30:00,162.78,162.78,162.78,162.78,846.0,162.78,162.78,162.78,162.78,846.0
2018-01-22 09:40:00,162.78,162.78,162.78,162.78,0.0,162.78,162.78,162.78,162.78,0.0
2018-01-22 09:50:00,163.43,164.05,162.92,163.42,5810.0,163.43,164.05,162.92,163.42,5810.0
2018-01-22 10:00:00,162.62,163.55,162.62,163.55,2305.0,162.62,163.55,162.62,163.55,2305.0
2018-01-22 10:10:00,163.31,163.55,163.06,163.53,2931.0,163.31,163.55,163.06,163.53,2931.0
2018-01-22 10:20:00,163.74,163.83,163.56,163.56,900.0,163.74,163.83,163.56,163.56,900.0
2018-01-22 10:30:00,163.78,163.78,162.97,163.05,2170.0,163.78,163.78,162.97,163.05,2170.0
2018-01-22 10:40:00,163.41,163.55,163.13,163.55,500.0,163.41,163.55,163.13,163.55,500.0
2018-01-22 10:50:00,163.61,163.62,163.18,163.39,500.0,163.61,163.62,163.18,163.39,500.0
2018-01-22 11:00:00,163.29,163.42,162.95,163.23,1500.0,163.29,163.42,162.95,163.23,1500.0
2018-01-22 11:10:00,163.01,163.35,162.87,162.87,3835.0,163.01,163.35,162.87,162.87,3835.0
2018-01-22 11:20:00,162.99,162.99,162.99,162.99,200.0,162.99,162.99,162.99,162.99,200.0
2018-01-22 11:30:00,163.06,163.06,162.39,162.73,2552.0,163.06,163.06,162.39,162.73,2552.0
2018-01-22 11:40:00,162.73,162.73,162.73,162.73,0.0,162.73,162.73,162.73,162.73,0.0
2018-01-22 11:50:00,162.63,162.99,162.57,162.97,2422.0,162.63,162.99,162.57,162.97,2422.0
2018-01-22 12:00:00,163.12,163.48,163.11,163.47,1100.0,163.12,163.48,163.11,163.47,1100.0
2018-01-22 12:10:00,163.47,163.47,163.47,163.47,0.0,163.47,163.47,163.47,163.47,0.0
2018-01-22 12:20:00,163.51,163.87,163.51,163.71,2600.0,163.51,163.87,163.51,163.71,2600.0
2018-01-22 12:30:00,164.04,164.04,163.71,163.71,1700.0,164.04,164.04,163.71,163.71,1700.0
2018-01-22 12:40:00,163.68,163.69,163.51,163.51,427.0,163.68,163.69,163.51,163.51,427.0
2018-01-22 12:50:00,163.74,163.74,163.51,163.51,600.0,163.74,163.74,163.51,163.51,600.0
2018-01-22 13:00:00,163.71,163.71,163.7,163.71,100.0,163.71,163.71,163.7,163.71,100.0
2018-01-22 13:10:00,163.71,163.87,162.97,162.97,2100.0,163.71,163.87,162.97,162.97,2100.0
2018-01-22 13:20:00,163.46,163.55,163.07,163.27,1100.0,163.46,163.55,163.07,163.27,1100.0
2018-01-22 13:30:00,163.28,163.29,163.28,163.28,100.0,163.28,163.29,163.28,163.28,100.0
2018-01-22 13:40:00,163.15,163.32,163.14,163.31,300.0,163.15,163.32,163.14,163.31,300.0
2018-01-22 13:50:00,163.22,163.62,163.19,163.19,6084.0,163.22,163.62,163.19,163.19,6084.0
2018-01-22 14:00:00,163.34,163.49,163.32,163.33,600.0,163.34,163.49,163.32,163.33,600.0
2018-01-22 14:10:00,163.22,163.22,163.22,163.22,100.0,163.22,163.22,163.22,163.22,100.0
2018-01-22 14:20:00,163.08,163.23,162.95,163.21,2091.0,163.08,163.23,162.95,163.21,2091.0
2018-01-22 14:30:00,163.1,163.1,163.02,163.09,327.0,163.1,163.1,163.02,163.09,327.0
2018-01-22 14:40:00,163.11,163.36,163.1,163.21,1600.0,163.11,163.36,163.1,163.21,1600.0
2018-01-22 14:50:00,163.36,163.47,163.11,163.11,1170.0,163.36,163.47,163.11,163.11,1170.0
2018-01-22 15:00:00,163.1,163.27,163.04,163.27,1000.0,163.1,163.27,163.04,163.27,1000.0
2018-01-22 15:10:00,163.12,163.45,163.12,163.43,5959.0,163.12,163.45,163.12,163.43,5959.0
2018-01-22 15:20:00,163.34,163.59,163.33,163.4,2100.0,163.34,163.59,163.33,163.4,2100.0
2018-01-22 15:30:00,163.37,163.48,163.36,163.37,1200.0,163.37,163.48,163.36,163.37,1200.0
2018-01-22 15:40:00,163.38,163.45,163.28,163.45,2768.0,163.38,163.45,163.28,163.45,2768.0
2018-01-22 15:50:00,163.36,163.55,163.26,163.55,8568.0,163.36,163.55,163.26,163.55,8568.0
2018-01-23 09:30:00,163.4,163.5,163.22,163.22,1748.0,163.4,163.5,163.22,163.22,1748.0
2018-01-23 09:40:00,162.54,163.49,162.54,163.43,1300.0,162.54,163.49,162.54,163.43,1300.0
2018-01-23 09:50:00,163.51,163.85,163.37,163.84,990.0,163.51,163.85,163.37,163.84,990.0
2018-01-23 10:00:00,163.82,163.84,163.32,163.53,2638.0,163.82,163.84,163.32,163.53,2638.0
2018-01-23 10:10:00,163.78,164.26,163.78,164.15,1500.0,163.78,164.26,163.78,164.15,1500.0
2018-01-23 10:20:00,164.07,164.07,163.64,163.83,1100.0,164.07,164.07,163.64,163.83,1100.0
2018-01-23 10:30:00,163.83,164.38,163.82,164.38,2500.0,163.83,164.38,163.82,164.38,2500.0
2018-01-23 10:40:00,164.41,164.74,164.26,164.26,3381.0,164.41,164.74,164.26,164.26,3381.0
2018-01-23 10:50:00,164.21,164.73,164.21,164.55,1500.0,164.21,164.73,164.21,164.55,1500.0
2018-01-23 11:00:00,164.54,164.67,164.47,164.47,900.0,164.54,164.67,164.47,164.47,900.0
2018-01-23 11:10:00,164.25,164.69,164.24,164.68,1701.0,164.25,164.69,164.24,164.68,1701.0
2018-01-23 11:20:00,164.7,164.7,164.45,164.45,1025.0,164.7,164.7,164.45,164.45,1025.0
2018-01-23 11:30:00,164.31,164.31,163.9,163.91,1231.0,164.31,164.31,163.9,163.91,1231.0
2018-01-23 11:40:00,164.44,164.51,164.01,164.03,912.0,164.44,164.51,164.01,164.03,912.0
2018-01-23 11:50:00,164.45,164.5,164.08,164.17,800.0,164.45,164.5,164.08,164.17,800.0
2018-01-23 12:00:00,164.46,164.46,163.98,163.98,1500.0,164.46,164.46,163.98,163.98,1500.0
2018-01-23 12:10:00,163.97,164.29,163.96,163.96,700.0,163.97,164.29,163.96,163.96,700.0
2018-01-23 12:20:00,163.96,164.58,163.96,164.25,3147.0,163.96,164.58,163.96,164.25,3147.0
2018-01-23 12:30:00,164.58,164.59,164.58,164.59,300.0,164.58,164.59,164.58,164.59,300.0
2018-01-23 12:40:00,164.46,164.46,164.16,164.33,700.0,164.46,164.46,164.16,164.33,700.0
2018-01-23 12:50:00,164.47,164.47,164.18,164.34,500.0,164.47,164.47,164.18,164.34,500.0
2018-01-23 13:00:00,164.48,164.75,164.46,164.65,1802.0,164.48,164.75,164.46,164.65,1802.0
2018-01-23 13:10:00,164.67,164.96,164.38,164.94,1601.0,164.67,164.96,164.38,164.94,1601.0
2018-01-23 13:20:00,164.92,165.06,164.65,164.66,3530.0,164.92,165.06,164.65,164.66,3530.0
2018-01-23 13:30:00,165.0,165.08,164.63,164.66,1799.0,165.0,165.08,164.63,164.66,1799.0
2018-01-23 13:40:00,165.01,165.01,164.64,164.69,800.0,165.01,165.01,164.64,164.69,800.0
2018-01-23 13:50:00,164.99,165.03,164.79,164.79,2066.0,164.99,165.03,164.79,164.79,2066.0
2018-01-23 14:00:00,164.95,165.14,164.51,164.51,1507.0,164.95,165.14,164.51,164.51,1507.0
2018-01-23 14:10:00,164.45,164.65,164.45,164.65,400.0,164.45,164.65,164.45,164.65,400.0
2018-01-23 14:20:00,164.32,164.49,164.32,164.49,300.0,164.32,164.49,164.32,164.49,300.0
2018-01-23 14:30:00,164.34,164.62,164.34,164.34,600.0,164.34,164.62,164.34,164.34,600.0
2018-01-23 14:40:00,164.65,164.86,164.16,164.17,2696.0,164.65,164.86,164.16,164.17,2696.0
2018-01-23 14:50:00,164.33,164.65,164.27,164.3,2068.0,164.33,164.65,164.27,164.3,2068.0
2018-01-23 15:00:00,164.33,164.6,164.15,164.16,2829.0,164.33,164.6,164.15,164.16,2829.0
2018-01-23 15:10:00,164.19,164.35,164.02,164.03,1100.0,164.19,164.35,164.02,164.03,1100.0
2018-01-23 15:20:00,164.03,164.34,164.03,164.03,3006.0,164.03,164.34,164.03,164.03,3006.0
2018-01-23 15:30:00,164.25,164.48,164.07,164.07,2282.0,164.25,164.48,164.07,164.07,2282.0
2018-01-23 15:40:00,164.27,164.27,163.85,164.0,2598.0,164.27,164.27,163.85,164.0,2598.0
2018-01-23 15:50:00,163.99,164.34,163.78,163.97,11674.0,163.99,164.34,163.78,163.97,11674.0
2018-01-24 09:30:00,164.56,164.56,163.67,164.15,1382.0,164.56,164.56,163.67,164.15,1382.0
2018-01-24 09:40:00,164.11,164.96,164.05,164.44,4400.0,164.11,164.96,164.05,164.44,4400.0
2018-01-24 09:50:00,164.48,164.71,163.96,164.45,4100.0,164.48,164.71,163.96,164.45,4100.0
2018-01-24 10:00:00,164.71,165.09,164.51,165.03,2500.0,164.71,165.09,164.51,165.03,2500.0
2018-01-24 10:10:00,165.54,165.54,164.98,164.99,1979.0,165.54,165.54,164.98,164.99,1979.0
2018-01-24 10:20:00,164.99,164.99,164.99,164.99,0.0,164.99,164.99,164.99,164.99,0.0
2018-01-24 10:30:00,165.12,165.21,165.11,165.21,300.0,165.12,165.21,165.11,165.21,300.0
2018-01-24 10:40:00,165.23,165.55,164.96,165.03,2294.0,165.23,165.55,164.96,165.03,2294.0
2018-01-24 10:50:00,165.21,165.21,164.39,164.4,2977.0,165.21,165.21,164.39,164.4,2977.0
2018-01-24 11:00:00,164.41,165.07,164.41,164.72,2748.0,164.41,165.07,164.41,164.72,2748.0
2018-01-24 11:10:00,164.73,164.73,163.9,164.34,2890.0,164.73,164.73,163.9,164.34,2890.0
2018-01-24 11:20:00,164.12,165.15,164.11,164.34,1700.0,164.12,165.15,164.11,164.34,1700.0
2018-01-24 11:30:00,164.49,164.49,163.53,163.95,5050.0,164.49,164.49,163.53,163.95,5050.0
2018-01-24 11:40:00,163.71,164.62,163.7,163.89,1100.0,163.71,164.62,163.7,163.89,1100.0
2018-01-24 11:50:00,164.2,164.2,164.14,164.15,200.0,164.2,164.2,164.14,164.15,200.0
2018-01-24 12:00:00,164.26,164.28,163.83,163.97,3156.0,164.26,164.28,163.83,163.97,3156.0
2018-01-24 12:10:00,164.02,164.07,163.55,163.68,2000.0,164.02,164.07,163.55,163.68,2000.0
2018-01-24 12:20:00,163.78,163.78,163.48,163.69,1534.0,163.78,163.78,163.48,163.69,1534.0
2018-01-24 12:30:00,163.69,163.69,163.58,163.58,500.0,163.69,163.69,163.58,163.58,500.0
2018-01-24 12:40:00,163.57,163.57,163.4,163.4,500.0,163.57,163.57,163.4,163.4,500.0
2018-01-24 12:50:00,163.56,164.2,163.56,164.14,2815.0,163.56,164.2,163.56,164.14,2815.0
2018-01-24 13:00:00,164.14,164.36,163.52,163.52,2858.0,164.14,164.36,163.52,163.52,2858.0
2018-01-24 13:10:00,163.95,164.11,163.47,163.47,1511.0,163.95,164.11,163.47,163.47,1511.0
2018-01-24 13:20:00,164.03,164.37,163.79,163.79,1500.0,164.03,164.37,163.79,163.79,1500.0
2018-01-24 13:30:00,163.9,164.35,163.65,163.65,750.0,163.9,164.35,163.65,163.65,750.0
2018-01-24 13:40:00,163.65,163.65,163.65,163.65,0.0,163.65,163.65,163.65,163.65,0.0
2018-01-24 13:50:00,164.06,164.35,163.89,164.35,400.0,164.06,164.35,163.89,164.35,400.0
2018-01-24 14:00:00,164.34,164.41,163.69,163.81,2859.0,164.34,164.41,163.69,163.81,2859.0
2018-01-24 14:10:00,163.83,163.86,163.3,163.36,2417.0,163.83,163.86,163.3,163.36,2417.0
2018-01-24 14:20:00,164.09,164.19,163.35,163.42,5263.0,164.09,164.19,163.35,163.42,5263.0
2018-01-24 14:30:00,163.48,164.0,163.44,163.49,1513.0,163.48,164.0,163.44,163.49,1513.0
2018-01-24 14:40:00,163.9,163.94,163.41,163.47,2443.0,163.9,163.94,163.41,163.47,2443.0
2018-01-24 14:50:00,163.47,163.47,163.08,163.24,2407.0,163.47,163.47,163.08,163.24,2407.0
2018-01-24 15:00:00,163.3,163.46,163.17,163.17,874.0,163.3,163.46,163.17,163.17,874.0
2018-01-24 15:10:00,163.39,163.49,162.86,162.86,3329.0,163.39,163.49,162.86,162.86,3329.0
2018-01-24 15:20:00,162.99,163.11,162.75,163.11,808.0,162.99,163.11,162.75,163.11,808.0
2018-01-24 15:30:00,163.0,163.14,162.59,162.97,2818.0,163.0,163.14,162.59,162.97,2818.0
2018-01-24 15:40:00,162.76,163.08,162.74,162.84,3560.0,162.76,163.08,162.74,162.84,3560.0
2018-01-24 15:50:00,162.86,162.95,162.61,162.92,7000.0,162.86,162.95,162.61,162.92,7000.0
2018-01-25 09:30:00,163.61,164.44,161.82,164.44,2311.0,163.61,164.44,161.82,164.44,2311.0
2018-01-25 09:40:00,164.51,164.51,163.64,163.78,1250.0,164.51,164.51,163.64,163.78,1250.0
2018-01-25 09:50:00,164.72,164.83,162.8,162.8,4100.0,164.72,164.83,162.8,162.8,4100.0
2018-01-25 10:00:00,162.69,163.43,162.69,163.43,700.0,162.69,163.43,162.69,163.43,700.0
2018-01-25 10:10:00,163.18,163.81,162.94,163.37,2000.0,163.18,163.81,162.94,163.37,2000.0
2018-01-25 10:20:00,163.93,163.93,162.9,163.27,1900.0,163.93,163.93,162.9,163.27,1900.0
2018-01-25 10:30:00,163.11,163.71,163.11,163.7,1000.0,163.11,163.71,163.11,163.7,1000.0
2018-01-25 10:40:00,163.42,163.43,162.88,162.88,1000.0,163.42,163.43,162.88,162.88,1000.0
2018-01-25 10:50:00,163.36,164.02,163.3,164.02,1300.0,163.36,164.02,163.3,164.02,1300.0
2018-01-25 11:00:00,164.02,164.02,163.73,163.86,500.0,164.02,164.02,163.73,163.86,500.0
2018-01-25 11:10:00,164.07,164.25,164.02,164.13,600.0,164.07,164.25,164.02,164.13,600.0
2018-01-25 11:20:00,164.35,164.35,163.95,163.95,1011.0,164.35,164.35,163.95,163.95,1011.0
2018-01-25 11:30:00,163.79,163.94,163.79,163.94,200.0,163.79,163.94,163.79,163.94,200.0
2018-01-25 11:40:00,164.06,164.06,163.74,163.79,1600.0,164.06,164.06,163.74,163.79,1600.0
2018-01-25 11:50:00,163.47,163.84,163.47,163.84,696.0,163.47,163.84,163.47,163.84,696.0
2018-01-25 12:00:00,164.01,164.01,164.01,164.01,600.0,164.01,164.01,164.01,164.01,600.0
2018-01-25 12:10:00,164.43,164.43,164.27,164.35,500.0,164.43,164.43,164.27,164.35,500.0
2018-01-25 12:20:00,164.48,164.48,163.65,163.81,1200.0,164.48,164.48,163.65,163.81,1200.0
2018-01-25 12:30:00,163.83,164.05,163.83,163.95,460.0,163.83,164.05,163.83,163.95,460.0
2018-01-25 12:40:00,163.93,163.99,163.38,163.61,1420.0,163.93,163.99,163.38,163.61,1420.0
2018-01-25 12:50:00,163.56,163.61,163.46,163.56,2393.0,163.56,163.61,163.46,163.56,2393.0
2018-01-25 13:00:00,163.64,163.92,163.46,163.46,1102.0,163.64,163.92,163.46,163.46,1102.0
2018-01-25 13:10:00,163.68,163.71,163.68,163.71,375.0,163.68,163.71,163.68,163.71,375.0
2018-01-25 13:20:00,163.79,163.79,163.49,163.5,300.0,163.79,163.79,163.49,163.5,300.0
2018-01-25 13:30:00,163.71,163.72,163.54,163.64,1000.0,163.71,163.72,163.54,163.64,1000.0
2018-01-25 13:40:00,163.66,163.67,163.64,163.64,445.0,163.66,163.67,163.64,163.64,445.0
2018-01-25 13:50:00,163.29,163.65,163.29,163.46,505.0,163.29,163.65,163.29,163.46,505.0
2018-01-25 14:00:00,163.46,163.65,163.34,163.52,1722.0,163.46,163.65,163.34,163.52,1722.0
2018-01-25 14:10:00,163.51,163.69,163.15,163.5,2293.0,163.51,163.69,163.15,163.5,2293.0
2018-01-25 14:20:00,163.33,163.48,163.31,163.33,660.0,163.33,163.48,163.31,163.33,660.0
2018-01-25 14:30:00,163.46,163.46,162.77,162.77,2105.0,163.46,163.46,162.77,162.77,2105.0
2018-01-25 14:40:00,162.79,163.14,162.79,163.12,705.0,162.79,163.14,162.79,163.12,705.0
2018-01-25 14:50:00,163.37,163.37,163.08,163.29,747.0,163.37,163.37,163.08,163.29,747.0
2018-01-25 15:00:00,163.09,163.1,162.73,162.91,4432.0,163.09,163.1,162.73,162.91,4432.0
2018-01-25 15:10:00,162.93,162.93,162.5,162.54,3655.0,162.93,162.93,162.5,162.54,3655.0
2018-01-25 15:20:00,162.66,162.77,162.52,162.75,2500.0,162.66,162.77,162.52,162.75,2500.0
2018-01-25 15:30:00,162.75,162.86,162.14,162.68,4792.0,162.75,162.86,162.14,162.68,4792.0
2018-01-25 15:40:00,162.59,163.54,162.15,163.0,9221.0,162.59,163.54,162.15,163.0,9221.0
2018-01-25 15:50:00,163.07,163.16,162.22,162.75,20061.0,163.07,163.16,162.22,162.75,20061.0
2018-01-26 09:30:00,170.99,170.99,167.05,167.05,12144.0,170.99,170.99,167.05,167.05,12144.0
2018-01-26 09:40:00,167.87,167.87,166.33,166.41,1313.0,167.87,167.87,166.33,166.41,1313.0
2018-01-26 09:50:00,166.38,167.18,163.68,163.73,2800.0,166.38,167.18,163.68,163.73,2800.0
2018-01-26 10:00:00,164.24,165.36,163.53,164.88,2428.0,164.24,165.36,163.53,164.88,2428.0
2018-01-26 10:10:00,163.44,164.23,163.44,163.53,745.0,163.44,164.23,163.44,163.53,745.0
2018-01-26 10:20:00,164.22,164.83,163.95,164.83,500.0,164.22,164.83,163.95,164.83,500.0
2018-01-26 10:30:00,164.25,164.83,164.25,164.83,1109.0,164.25,164.83,164.25,164.83,1109.0
2018-01-26 10:40:00,164.83,165.6,164.55,165.06,9427.0,164.83,165.6,164.55,165.06,9427.0
2018-01-26 10:50:00,165.08,166.9,165.06,166.9,3600.0,165.08,166.9,165.06,166.9,3600.0
2018-01-26 11:00:00,165.56,166.5,165.55,166.5,400.0,165.56,166.5,165.55,166.5,400.0
2018-01-26 11:10:00,166.98,166.98,166.05,166.05,800.0,166.98,166.98,166.05,166.05,800.0
2018-01-26 11:20:00,167.0,168.71,166.68,168.54,19600.0,167.0,168.71,166.68,168.54,19600.0
2018-01-26 11:30:00,168.03,168.61,167.58,168.47,2200.0,168.03,168.61,167.58,168.47,2200.0
2018-01-26 11:40:00,168.6,169.99,168.47,169.47,6797.0,168.6,169.99,168.47,169.47,6797.0
2018-01-26 11:50:00,169.47,169.93,168.97,168.98,1500.0,169.47,169.93,168.97,168.98,1500.0
2018-01-26 12:00:00,169.1,169.72,168.2,168.2,6743.0,169.1,169.72,168.2,168.2,6743.0
2018-01-26 12:10:00,168.58,168.58,167.82,168.1,2000.0,168.58,168.58,167.82,168.1,2000.0
2018-01-26 12:20:00,167.84,168.28,167.83,167.83,700.0,167.84,168.28,167.83,167.83,700.0
2018-01-26 12:30:00,167.85,168.3,167.83,167.83,1100.0,167.85,168.3,167.83,167.83,1100.0
2018-01-26 12:40:00,167.9,168.36,166.56,166.56,17284.0,167.9,168.36,166.56,166.56,17284.0
2018-01-26 12:50:00,166.86,167.99,166.58,166.95,19009.0,166.86,167.99,166.58,166.95,19009.0
2018-01-26 13:00:00,166.36,167.02,166.3,166.51,600.0,166.36,167.02,166.3,166.51,600.0
2018-01-26 13:10:00,167.06,167.06,166.51,167.06,1100.0,167.06,167.06,166.51,167.06,1100.0
2018-01-26 13:20:00,166.51,167.05,166.51,166.51,1306.0,166.51,167.05,166.51,166.51,1306.0
2018-01-26 13:30:00,167.56,168.03,166.53,167.58,7729.0,167.56,168.03,166.53,167.58,7729.0
2018-01-26 13:40:00,167.58,167.93,166.53,166.58,3462.0,167.58,167.93,166.53,166.58,3462.0
2018-01-26 13:50:00,167.35,167.63,167.35,167.44,700.0,167.35,167.63,167.35,167.44,700.0
2018-01-26 14:00:00,167.44,167.66,166.9,167.43,5700.0,167.44,167.66,166.9,167.43,5700.0
2018-01-26 14:10:00,167.44,167.88,166.97,167.88,1000.0,167.44,167.88,166.97,167.88,1000.0
2018-01-26 14:20:00,167.89,168.49,167.45,168.23,10308.0,167.89,168.49,167.45,168.23,10308.0
2018-01-26 14:30:00,168.21,169.32,168.05,168.97,7265.0,168.21,169.32,168.05,168.97,7265.0
2018-01-26 14:40:00,168.94,169.5,168.42,169.48,3125.0,168.94,169.5,168.42,169.48,3125.0
2018-01-26 14:50:00,169.68,169.97,168.35,168.35,18618.0,169.68,169.97,168.35,168.35,18618.0
2018-01-26 15:00:00,168.89,169.7,168.53,169.1,3932.0,168.89,169.7,168.53,169.1,3932.0
2018-01-26 15:10:00,169.1,169.63,168.43,168.52,21720.0,169.1,169.63,168.43,168.52,21720.0
2018-01-26 15:20:00,168.04,169.27,167.73,169.27,7443.0,168.04,169.27,167.73,169.27,7443.0
2018-01-26 15:30:00,169.03,169.46,168.79,169.24,2664.0,169.03,169.46,168.79,169.24,2664.0
2018-01-26 15:40:00,169.2,169.63,169.12,169.62,12250.0,169.2,169.63,169.12,169.62,12250.0
2018-01-26 15:50:00,169.55,170.3,169.06,170.08,35594.0,169.55,170.3,169.06,170.08,35594.0
2018-01-29 09:30:00,169.97,170.24,168.97,169.88,2003.0,169.97,170.24,168.97,169.88,2003.0
2018-01-29 09:40:00,169.91,170.21,169.42,169.66,3911.0,169.91,170.21,169.42,169.66,3911.0
2018-01-29 09:50:00,169.62,170.38,169.53,170.13,2946.0,169.62,170.38,169.53,170.13,2946.0
2018-01-29 10:00:00,170.13,170.19,169.78,170.19,3900.0,170.13,170.19,169.78,170.19,3900.0
2018-01-29 10:10:00,170.36,170.94,170.06,170.94,5101.0,170.36,170.94,170.06,170.94,5101.0
2018-01-29 10:20:00,171.2,171.53,171.17,171.48,2697.0,171.2,171.53,171.17,171.48,2697.0
2018-01-29 10:30:00,171.49,171.49,170.92,170.94,2698.0,171.49,171.49,170.92,170.94,2698.0
2018-01-29 10:40:00,170.82,172.53,170.72,172.42,8402.0,170.82,172.53,170.72,172.42,8402.0
2018-01-29 10:50:00,172.27,172.79,171.51,171.87,5338.0,172.27,172.79,171.51,171.87,5338.0
2018-01-29 11:00:00,171.51,171.8,171.45,171.68,3300.0,171.51,171.8,171.45,171.68,3300.0
2018-01-29 11:10:00,172.0,172.04,171.61,172.04,1718.0,172.0,172.04,171.61,172.04,1718.0
2018-01-29 11:20:00,172.27,172.59,172.24,172.59,2220.0,172.27,172.59,172.24,172.59,2220.0
2018-01-29 11:30:00,172.55,173.01,172.55,172.78,1200.0,172.55,173.01,172.55,172.78,1200.0
2018-01-29 11:40:00,173.04,173.47,172.98,173.47,2500.0,173.04,173.47,172.98,173.47,2500.0
2018-01-29 11:50:00,173.39,174.05,173.37,173.7,7181.0,173.39,174.05,173.37,173.7,7181.0
2018-01-29 12:00:00,173.43,174.25,173.43,174.25,2545.0,173.43,174.25,173.43,174.25,2545.0
2018-01-29 12:10:00,173.89,175.0,173.89,175.0,4461.0,173.89,175.0,173.89,175.0,4461.0
2018-01-29 12:20:00,174.89,175.01,174.4,174.56,3604.0,174.89,175.01,174.4,174.56,3604.0
2018-01-29 12:30:00,174.34,174.67,174.16,174.64,2995.0,174.34,174.67,174.16,174.64,2995.0
2018-01-29 12:40:00,174.52,174.85,174.2,174.85,4909.0,174.52,174.85,174.2,174.85,4909.0
2018-01-29 12:50:00,174.92,175.79,174.92,175.78,13186.0,174.92,175.79,174.92,175.78,13186.0
2018-01-29 13:00:00,175.79,176.06,175.37,175.96,12750.0,175.79,176.06,175.37,175.96,12750.0
2018-01-29 13:10:00,175.85,176.23,175.62,175.88,18416.0,175.85,176.23,175.62,175.88,18416.0
2018-01-29 13:20:00,176.02,176.33,175.79,176.0,12575.0,176.02,176.33,175.79,176.0,12575.0
2018-01-29 13:30:00,175.98,176.01,174.9,174.91,8600.0,175.98,176.01,174.9,174.91,8600.0
2018-01-29 13:40:00,175.44,175.52,175.02,175.29,891.0,175.44,175.52,175.02,175.29,891.0
2018-01-29 13:50:00,175.32,175.88,174.9,175.43,15305.0,175.32,175.88,174.9,175.43,15305.0
2018-01-29 14:00:00,175.6,176.23,175.53,176.02,6751.0,175.6,176.23,175.53,176.02,6751.0
2018-01-29 14:10:00,176.1,176.71,176.01,176.3,8751.0,176.1,176.71,176.01,176.3,8751.0
2018-01-29 14:20:00,176.81,176.81,176.24,176.52,700.0,176.81,176.81,176.24,176.52,700.0
2018-01-29 14:30:00,176.37,177.35,176.3,177.35,13183.0,176.37,177.35,176.3,177.35,13183.0
2018-01-29 14:40:00,177.38,177.52,177.08,177.3,7329.0,177.38,177.52,177.08,177.3,7329.0
2018-01-29 14:50:00,177.36,177.91,177.3,177.59,16433.0,177.36,177.91,177.3,177.59,16433.0
2018-01-29 15:00:00,177.46,177.57,177.04,177.05,17550.0,177.46,177.57,177.04,177.05,17550.0
2018-01-29 15:10:00,177.1,177.11,176.23,176.24,6283.0,177.1,177.11,176.23,176.24,6283.0
2018-01-29 15:20:00,176.43,176.43,175.4,175.92,8211.0,176.43,176.43,175.4,175.92,8211.0
2018-01-29 15:30:00,175.92,176.38,175.79,176.14,7600.0,175.92,176.38,175.79,176.14,7600.0
2018-01-29 15:40:00,176.27,176.59,176.0,176.39,27792.0,176.27,176.59,176.0,176.39,27792.0
2018-01-29 15:50:00,176.38,176.68,176.05,176.05,21527.0,176.38,176.68,176.05,176.05,21527.0
2018-01-30 09:30:00,174.17,174.73,173.51,174.73,5145.0,174.17,174.73,173.51,174.73,5145.0
2018-01-30 09:40:00,174.37,175.02,173.85,173.91,7458.0,174.37,175.02,173.85,173.91,7458.0
2018-01-30 09:50:00,173.83,174.28,173.83,174.13,2200.0,173.83,174.28,173.83,174.13,2200.0
2018-01-30 10:00:00,174.1,174.57,173.91,174.57,9543.0,174.1,174.57,173.91,174.57,9543.0
2018-01-30 10:10:00,174.78,174.78,174.13,174.17,1100.0,174.78,174.78,174.13,174.17,1100.0
2018-01-30 10:20:00,174.03,174.82,174.01,174.64,3368.0,174.03,174.82,174.01,174.64,3368.0
2018-01-30 10:30:00,174.89,175.91,174.89,175.84,1931.0,174.89,175.91,174.89,175.84,1931.0
2018-01-30 10:40:00,175.38,175.53,175.14,175.3,1000.0,175.38,175.53,175.14,175.3,1000.0
2018-01-30 10:50:00,175.28,175.5,175.14,175.5,4994.0,175.28,175.5,175.14,175.5,4994.0
2018-01-30 11:00:00,175.91,175.91,175.0,175.0,3795.0,175.91,175.91,175.0,175.0,3795.0
2018-01-30 11:10:00,175.16,175.16,174.69,174.7,3634.0,175.16,175.16,174.69,174.7,3634.0
2018-01-30 11:20:00,175.09,175.11,174.83,174.87,1550.0,175.09,175.11,174.83,174.87,1550.0
2018-01-30 11:30:00,174.76,175.04,174.63,175.04,1300.0,174.76,175.04,174.63,175.04,1300.0
2018-01-30 11:40:00,174.97,175.52,174.97,175.13,3256.0,174.97,175.52,174.97,175.13,3256.0
2018-01-30 11:50:00,175.18,175.25,174.82,174.82,3506.0,175.18,175.25,174.82,174.82,3506.0
2018-01-30 12:00:00,174.82,174.82,174.29,174.29,989.0,174.82,174.82,174.29,174.29,989.0
2018-01-30 12:10:00,174.59,174.66,174.5,174.63,1000.0,174.59,174.66,174.5,174.63,1000.0
2018-01-30 12:20:00,174.41,174.57,174.1,174.1,3810.0,174.41,174.57,174.1,174.1,3810.0
2018-01-30 12:30:00,174.25,174.25,174.09,174.09,900.0,174.25,174.25,174.09,174.09,900.0
2018-01-30 12:40:00,174.17,174.17,174.0,174.0,1100.0,174.17,174.17,174.0,174.0,1100.0
2018-01-30 12:50:00,174.17,174.24,174.0,174.11,3400.0,174.17,174.24,174.0,174.11,3400.0
2018-01-30 13:00:00,174.02,174.02,173.63,173.71,2871.0,174.02,174.02,173.63,173.71,2871.0
2018-01-30 13:10:00,173.86,173.86,173.65,173.69,600.0,173.86,173.86,173.65,173.69,600.0
2018-01-30 13:20:00,173.67,173.89,173.47,173.48,2307.0,173.67,173.89,173.47,173.48,2307.0
2018-01-30 13:30:00,173.56,173.73,173.23,173.23,7921.0,173.56,173.73,173.23,173.23,7921.0
2018-01-30 13:40:00,173.44,173.64,173.27,173.46,4106.0,173.44,173.64,173.27,173.46,4106.0
2018-01-30 13:50:00,173.65,173.65,173.24,173.26,1399.0,173.65,173.65,173.24,173.26,1399.0
2018-01-30 14:00:00,173.24,173.45,173.02,173.22,6460.0,173.24,173.45,173.02,173.22,6460.0
2018-01-30 14:10:00,173.19,173.61,173.19,173.28,3756.0,173.19,173.61,173.19,173.28,3756.0
2018-01-30 14:20:00,173.5,173.5,173.31,173.31,750.0,173.5,173.5,173.31,173.31,750.0
2018-01-30 14:30:00,173.16,173.19,172.92,172.92,1250.0,173.16,173.19,172.92,172.92,1250.0
2018-01-30 14:40:00,172.97,173.1,172.74,173.1,4506.0,172.97,173.1,172.74,173.1,4506.0
2018-01-30 14:50:00,172.96,173.0,172.73,172.9,3604.0,172.96,173.0,172.73,172.9,3604.0
2018-01-30 15:00:00,172.9,172.91,172.67,172.7,1900.0,172.9,172.91,172.67,172.7,1900.0
2018-01-30 15:10:00,172.9,173.29,172.9,173.04,7020.0,172.9,173.29,172.9,173.04,7020.0
2018-01-30 15:20:00,173.17,173.26,173.09,173.26,6833.0,173.17,173.26,173.09,173.26,6833.0
2018-01-30 15:30:00,173.33,174.01,173.33,173.81,8519.0,173.33,174.01,173.33,173.81,8519.0
2018-01-30 15:40:00,173.93,173.96,173.57,173.58,8306.0,173.93,173.96,173.57,173.58,8306.0
2018-01-30 15:50:00,173.58,173.67,173.38,173.53,38553.0,173.58,173.67,173.38,173.53,38553.0
2018-01-31 09:30:00,174.12,175.0,173.96,174.15,3362.0,174.12,175.0,173.96,174.15,3362.0
2018-01-31 09:40:00,173.98,174.13,173.3,173.56,2411.0,173.98,174.13,173.3,173.56,2411.0
2018-01-31 09:50:00,173.23,173.45,172.76,173.1,5277.0,173.23,173.45,172.76,173.1,5277.0
2018-01-31 10:00:00,173.16,173.52,172.78,173.45,7205.0,173.16,173.52,172.78,173.45,7205.0
2018-01-31 10:10:00,173.75,174.71,173.21,174.71,3600.0,173.75,174.71,173.21,174.71,3600.0
2018-01-31 10:20:00,174.62,174.71,174.09,174.71,2201.0,174.62,174.71,174.09,174.71,2201.0
2018-01-31 10:30:00,174.6,174.65,174.27,174.34,1200.0,174.6,174.65,174.27,174.34,1200.0
2018-01-31 10:40:00,174.2,174.2,173.37,173.37,3030.0,174.2,174.2,173.37,173.37,3030.0
2018-01-31 10:50:00,173.83,173.83,173.5,173.81,2161.0,173.83,173.83,173.5,173.81,2161.0
2018-01-31 11:00:00,173.82,174.98,173.82,174.57,4700.0,173.82,174.98,173.82,174.57,4700.0
2018-01-31 11:10:00,174.58,175.08,174.14,174.15,7100.0,174.58,175.08,174.14,174.15,7100.0
2018-01-31 11:20:00,174.0,174.2,173.82,174.0,6451.0,174.0,174.2,173.82,174.0,6451.0
2018-01-31 11:30:00,174.0,174.51,174.0,174.51,1700.0,174.0,174.51,174.0,174.51,1700.0
2018-01-31 11:40:00,174.43,174.43,174.01,174.15,600.0,174.43,174.43,174.01,174.15,600.0
2018-01-31 11:50:00,174.0,174.08,173.89,174.0,4598.0,174.0,174.08,173.89,174.0,4598.0
2018-01-31 12:00:00,174.0,174.06,174.0,174.06,1455.0,174.0,174.06,174.0,174.06,1455.0
2018-01-31 12:10:00,174.05,174.14,174.0,174.13,2894.0,174.05,174.14,174.0,174.13,2894.0
2018-01-31 12:20:00,174.03,174.23,174.01,174.23,400.0,174.03,174.23,174.01,174.23,400.0
2018-01-31 12:30:00,174.01,174.01,173.13,173.13,4124.0,174.01,174.01,173.13,173.13,4124.0
2018-01-31 12:40:00,173.14,173.25,173.01,173.02,1200.0,173.14,173.25,173.01,173.02,1200.0
2018-01-31 12:50:00,173.01,173.01,172.66,172.66,2250.0,173.01,173.01,172.66,172.66,2250.0
2018-01-31 13:00:00,172.55,172.66,172.54,172.63,800.0,172.55,172.66,172.54,172.63,800.0
2018-01-31 13:10:00,172.55,172.79,172.55,172.62,1315.0,172.55,172.79,172.55,172.62,1315.0
2018-01-31 13:20:00,172.63,173.09,172.63,172.74,600.0,172.63,173.09,172.63,172.74,600.0
2018-01-31 13:30:00,172.78,173.09,172.57,172.58,2900.0,172.78,173.09,172.57,172.58,2900.0
2018-01-31 13:40:00,172.93,172.93,172.2,172.64,3701.0,172.93,172.93,172.2,172.64,3701.0
2018-01-31 13:50:00,172.66,172.66,172.23,172.24,900.0,172.66,172.66,172.23,172.24,900.0
2018-01-31 14:00:00,172.65,173.12,172.32,173.12,3038.0,172.65,173.12,172.32,173.12,3038.0
2018-01-31 14:10:00,172.88,173.2,172.87,173.19,1600.0,172.88,173.2,172.87,173.19,1600.0
2018-01-31 14:20:00,173.2,173.5,172.7,172.91,11127.0,173.2,173.5,172.7,172.91,11127.0
2018-01-31 14:30:00,172.97,172.98,172.75,172.75,300.0,172.97,172.98,172.75,172.75,300.0
2018-01-31 14:40:00,172.75,173.0,172.61,172.61,900.0,172.75,173.0,172.61,172.61,900.0
2018-01-31 14:50:00,172.16,172.99,172.15,172.99,2900.0,172.16,172.99,172.15,172.99,2900.0
2018-01-31 15:00:00,172.5,172.93,172.5,172.71,1000.0,172.5,172.93,172.5,172.71,1000.0
2018-01-31 15:10:00,172.89,172.91,172.29,172.37,3641.0,172.89,172.91,172.29,172.37,3641.0
2018-01-31 15:20:00,172.37,172.87,172.3,172.67,9563.0,172.37,172.87,172.3,172.67,9563.0
2018-01-31 15:30:00,172.45,172.98,172.45,172.98,2000.0,172.45,172.98,172.45,172.98,2000.0
2018-01-31 15:40:00,172.62,172.98,172.51,172.51,6895.0,172.62,172.98,172.51,172.51,6895.0
2018-01-31 15:50:00,172.51,172.72,172.4,172.65,20438.0,172.51,172.72,172.4,172.65,20438.0
2018-02-01 09:30:00,172.19,172.19,171.06,171.24,1543.0,172.19,172.19,171.06,171.24,1543.0
2018-02-01 09:40:00,170.87,172.69,170.87,172.18,3349.0,170.87,172.69,170.87,172.18,3349.0
2018-02-01 09:50:00,172.48,172.92,172.27,172.92,800.0,172.48,172.92,172.27,172.92,800.0
2018-02-01 10:00:00,173.0,173.49,172.9,173.41,2145.0,173.0,173.49,172.9,173.41,2145.0
2018-02-01 10:10:00,173.47,173.87,172.78,173.14,6535.0,173.47,173.87,172.78,173.14,6535.0
2018-02-01 10:20:00,173.22,173.23,172.46,172.46,1408.0,173.22,173.23,172.46,172.46,1408.0
2018-02-01 10:30:00,172.28,172.42,172.28,172.42,400.0,172.28,172.42,172.28,172.42,400.0
2018-02-01 10:40:00,172.45,172.95,172.44,172.45,1097.0,172.45,172.95,172.44,172.45,1097.0
2018-02-01 10:50:00,172.56,173.01,172.54,172.54,800.0,172.56,173.01,172.54,172.54,800.0
2018-02-01 11:00:00,172.79,172.79,171.97,172.16,1607.0,172.79,172.79,171.97,172.16,1607.0
2018-02-01 11:10:00,172.23,172.62,172.23,172.61,1100.0,172.23,172.62,172.23,172.61,1100.0
2018-02-01 11:20:00,172.23,172.51,172.14,172.31,4431.0,172.23,172.51,172.14,172.31,4431.0
2018-02-01 11:30:00,172.45,172.93,172.45,172.92,900.0,172.45,172.93,172.45,172.92,900.0
2018-02-01 11:40:00,172.95,173.43,172.95,173.15,600.0,172.95,173.43,172.95,173.15,600.0
2018-02-01 11:50:00,173.13,173.13,172.67,172.72,2390.0,173.13,173.13,172.67,172.72,2390.0
2018-02-01 12:00:00,172.9,172.99,172.46,172.83,2754.0,172.9,172.99,172.46,172.83,2754.0
2018-02-01 12:10:00,173.12,173.12,172.88,173.03,500.0,173.12,173.12,172.88,173.03,500.0
2018-02-01 12:20:00,172.78,172.79,172.75,172.77,300.0,172.78,172.79,172.75,172.77,300.0
2018-02-01 12:30:00,172.62,172.85,172.62,172.68,1100.0,172.62,172.85,172.62,172.68,1100.0
2018-02-01 12:40:00,172.68,172.84,172.49,172.5,3595.0,172.68,172.84,172.49,172.5,3595.0
2018-02-01 12:50:00,172.54,172.61,172.44,172.59,1500.0,172.54,172.61,172.44,172.59,1500.0
2018-02-01 13:00:00,172.53,172.75,172.53,172.7,1000.0,172.53,172.75,172.53,172.7,1000.0
2018-02-01 13:10:00,172.7,172.7,172.39,172.4,1000.0,172.7,172.7,172.39,172.4,1000.0
2018-02-01 13:20:00,172.4,172.49,172.11,172.44,2494.0,172.4,172.49,172.11,172.44,2494.0
2018-02-01 13:30:00,172.32,172.37,172.23,172.35,1573.0,172.32,172.37,172.23,172.35,1573.0
2018-02-01 13:40:00,172.18,172.29,172.01,172.29,940.0,172.18,172.29,172.01,172.29,940.0
2018-02-01 13:50:00,172.04,172.04,171.84,171.84,900.0,172.04,172.04,171.84,171.84,900.0
2018-02-01 14:00:00,171.79,172.04,171.74,171.91,2409.0,171.79,172.04,171.74,171.91,2409.0
2018-02-01 14:10:00,171.78,171.88,171.61,171.61,2471.0,171.78,171.88,171.61,171.61,2471.0
2018-02-01 14:20:00,171.67,171.68,171.05,171.39,6200.0,171.67,171.68,171.05,171.39,6200.0
2018-02-01 14:30:00,171.59,172.04,171.42,171.89,1848.0,171.59,172.04,171.42,171.89,1848.0
2018-02-01 14:40:00,172.18,172.18,171.84,171.84,400.0,172.18,172.18,171.84,171.84,400.0
2018-02-01 14:50:00,171.98,172.1,171.71,172.1,2500.0,171.98,172.1,171.71,172.1,2500.0
2018-02-01 15:00:00,172.01,172.1,171.79,172.05,1981.0,172.01,172.1,171.79,172.05,1981.0
2018-02-01 15:10:00,171.92,172.04,171.74,171.82,4203.0,171.92,172.04,171.74,171.82,4203.0
2018-02-01 15:20:00,171.77,171.81,171.53,171.81,5904.0,171.77,171.81,171.53,171.81,5904.0
2018-02-01 15:30:00,171.76,171.79,171.59,171.69,3100.0,171.76,171.79,171.59,171.69,3100.0
2018-02-01 15:40:00,171.81,172.19,171.63,172.19,7029.0,171.81,172.19,171.63,172.19,7029.0
2018-02-01 15:50:00,172.18,172.94,172.18,172.75,21997.0,172.18,172.94,172.18,172.75,21997.0
2018-02-02 09:30:00,171.88,171.88,171.55,171.59,723.0,171.88,171.88,171.55,171.59,723.0
2018-02-02 09:40:00,171.19,172.11,171.18,172.1,700.0,171.19,172.11,171.18,172.1,700.0
2018-02-02 09:50:00,172.09,172.18,171.92,171.95,1300.0,172.09,172.18,171.92,171.95,1300.0
2018-02-02 10:00:00,172.03,172.06,170.84,171.14,3100.0,172.03,172.06,170.84,171.14,3100.0
2018-02-02 10:10:00,171.34,171.34,171.34,171.34,100.0,171.34,171.34,171.34,171.34,100.0
2018-02-02 10:20:00,171.37,171.62,171.35,171.62,1001.0,171.37,171.62,171.35,171.62,1001.0
2018-02-02 10:30:00,171.48,171.68,171.48,171.5,525.0,171.48,171.68,171.48,171.5,525.0
2018-02-02 10:40:00,171.75,171.82,171.23,171.43,1800.0,171.75,171.82,171.23,171.43,1800.0
2018-02-02 10:50:00,171.43,171.43,171.43,171.43,0.0,171.43,171.43,171.43,171.43,0.0
2018-02-02 11:00:00,171.25,171.53,171.16,171.36,1800.0,171.25,171.53,171.16,171.36,1800.0
2018-02-02 11:10:00,171.71,171.71,171.35,171.35,400.0,171.71,171.71,171.35,171.35,400.0
2018-02-02 11:20:00,171.36,171.36,170.72,170.72,1300.0,171.36,171.36,170.72,170.72,1300.0
2018-02-02 11:30:00,170.68,171.2,170.68,171.2,1543.0,170.68,171.2,170.68,171.2,1543.0
2018-02-02 11:40:00,171.19,171.78,171.19,171.73,300.0,171.19,171.78,171.19,171.73,300.0
2018-02-02 11:50:00,171.42,171.68,170.65,170.65,1377.0,171.42,171.68,170.65,170.65,1377.0
2018-02-02 12:00:00,170.93,171.32,170.92,171.32,1110.0,170.93,171.32,170.92,171.32,1110.0
2018-02-02 12:10:00,171.35,171.72,171.35,171.72,439.0,171.35,171.72,171.35,171.72,439.0
2018-02-02 12:20:00,171.81,172.05,171.64,172.05,600.0,171.81,172.05,171.64,172.05,600.0
2018-02-02 12:30:00,171.83,172.06,171.56,171.59,4600.0,171.83,172.06,171.56,171.59,4600.0
2018-02-02 12:40:00,171.47,171.78,171.47,171.61,300.0,171.47,171.78,171.47,171.61,300.0
2018-02-02 12:50:00,171.5,171.79,171.2,171.78,1898.0,171.5,171.79,171.2,171.78,1898.0
2018-02-02 13:00:00,171.48,171.82,171.48,171.64,1000.0,171.48,171.82,171.48,171.64,1000.0
2018-02-02 13:10:00,171.8,172.32,171.8,171.96,1299.0,171.8,172.32,171.8,171.96,1299.0
2018-02-02 13:20:00,172.11,172.11,171.36,171.48,2000.0,172.11,172.11,171.36,171.48,2000.0
2018-02-02 13:30:00,171.52,171.81,171.47,171.81,600.0,171.52,171.81,171.47,171.81,600.0
2018-02-02 13:40:00,171.34,171.68,171.18,171.2,944.0,171.34,171.68,171.18,171.2,944.0
2018-02-02 13:50:00,171.52,171.61,171.52,171.61,794.0,171.52,171.61,171.52,171.61,794.0
2018-02-02 14:00:00,171.62,171.63,171.31,171.31,900.0,171.62,171.63,171.31,171.31,900.0
2018-02-02 14:10:00,171.32,171.45,171.0,171.27,4048.0,171.32,171.45,171.0,171.27,4048.0
2018-02-02 14:20:00,171.21,171.38,171.14,171.15,400.0,171.21,171.38,171.14,171.15,400.0
2018-02-02 14:30:00,171.3,171.76,171.3,171.53,922.0,171.3,171.76,171.3,171.53,922.0
2018-02-02 14:40:00,171.13,171.43,170.99,171.13,1800.0,171.13,171.43,170.99,171.13,1800.0
2018-02-02 14:50:00,170.94,170.94,170.03,170.03,2500.0,170.94,170.94,170.03,170.03,2500.0
2018-02-02 15:00:00,170.05,170.05,169.47,169.75,2452.0,170.05,170.05,169.47,169.75,2452.0
2018-02-02 15:10:00,169.59,170.25,169.36,170.25,1900.0,169.59,170.25,169.36,170.25,1900.0
2018-02-02 15:20:00,170.36,170.37,170.07,170.27,1500.0,170.36,170.37,170.07,170.27,1500.0
2018-02-02 15:30:00,170.2,170.21,169.7,170.06,2398.0,170.2,170.21,169.7,170.06,2398.0
2018-02-02 15:40:00,170.04,170.26,169.81,169.83,4519.0,170.04,170.26,169.81,169.83,4519.0
2018-02-02 15:50:00,169.67,169.88,169.34,169.38,7100.0,169.67,169.88,169.34,169.38,7100.0
2018-02-05 09:30:00,167.68,168.68,167.11,168.26,2443.0,167.68,168.68,167.11,168.26,2443.0
2018-02-05 09:40:00,167.64,168.98,167.48,168.47,813.0,167.64,168.98,167.48,168.47,813.0
2018-02-05 09:50:00,168.67,168.73,168.26,168.26,400.0,168.67,168.73,168.26,168.26,400.0
2018-02-05 10:00:00,168.53,169.0,168.02,168.96,2713.0,168.53,169.0,168.02,168.96,2713.0
2018-02-05 10:10:00,168.58,169.73,168.58,169.6,2520.0,168.58,169.73,168.58,169.6,2520.0
2018-02-05 10:20:00,169.53,169.53,169.52,169.53,200.0,169.53,169.53,169.52,169.53,200.0
2018-02-05 10:30:00,169.13,169.78,168.9,168.9,1347.0,169.13,169.78,168.9,168.9,1347.0
2018-02-05 10:40:00,169.43,169.62,169.14,169.14,2030.0,169.43,169.62,169.14,169.14,2030.0
2018-02-05 10:50:00,169.11,169.27,169.05,169.26,600.0,169.11,169.27,169.05,169.26,600.0
2018-02-05 11:00:00,169.36,169.36,168.97,169.16,550.0,169.36,169.36,168.97,169.16,550.0
2018-02-05 11:10:00,169.21,170.34,169.21,170.34,4160.0,169.21,170.34,169.21,170.34,4160.0
2018-02-05 11:20:00,170.33,170.53,170.33,170.53,1154.0,170.33,170.53,170.33,170.53,1154.0
2018-02-05 11:30:00,170.5,170.56,170.26,170.34,1700.0,170.5,170.56,170.26,170.34,1700.0
2018-02-05 11:40:00,170.26,170.26,169.9,169.9,2000.0,170.26,170.26,169.9,169.9,2000.0
2018-02-05 11:50:00,169.34,169.34,169.34,169.34,100.0,169.34,169.34,169.34,169.34,100.0
2018-02-05 12:00:00,169.66,169.72,169.42,169.51,500.0,169.66,169.72,169.42,169.51,500.0
2018-02-05 12:10:00,169.63,169.71,169.35,169.36,1900.0,169.63,169.71,169.35,169.36,1900.0
2018-02-05 12:20:00,169.57,169.57,168.71,169.39,1304.0,169.57,169.57,168.71,169.39,1304.0
2018-02-05 12:30:00,169.52,169.72,169.5,169.5,400.0,169.52,169.72,169.5,169.5,400.0
2018-02-05 12:40:00,169.8,169.8,169.05,169.19,2451.0,169.8,169.8,169.05,169.19,2451.0
2018-02-05 12:50:00,169.04,169.22,168.94,168.94,1186.0,169.04,169.22,168.94,168.94,1186.0
2018-02-05 13:00:00,168.66,168.73,168.42,168.73,1988.0,168.66,168.73,168.42,168.73,1988.0
2018-02-05 13:10:00,168.37,168.71,168.13,168.13,1000.0,168.37,168.71,168.13,168.13,1000.0
2018-02-05 13:20:00,168.02,168.15,167.84,168.15,1400.0,168.02,168.15,167.84,168.15,1400.0
2018-02-05 13:30:00,168.11,168.52,167.93,168.09,1040.0,168.11,168.52,167.93,168.09,1040.0
2018-02-05 13:40:00,168.16,168.27,168.1,168.27,600.0,168.16,168.27,168.1,168.27,600.0
2018-02-05 13:50:00,168.34,168.39,168.34,168.34,400.0,168.34,168.39,168.34,168.34,400.0
2018-02-05 14:00:00,168.54,168.75,168.07,168.07,1758.0,168.54,168.75,168.07,168.07,1758.0
2018-02-05 14:10:00,168.12,168.16,167.83,167.98,1284.0,168.12,168.16,167.83,167.98,1284.0
2018-02-05 14:20:00,167.93,167.93,167.61,167.63,1004.0,167.93,167.93,167.61,167.63,1004.0
2018-02-05 14:30:00,167.7,167.77,167.3,167.39,3500.0,167.7,167.77,167.3,167.39,3500.0
2018-02-05 14:40:00,167.34,167.75,167.09,167.09,1600.0,167.34,167.75,167.09,167.09,1600.0
2018-02-05 14:50:00,166.81,167.37,166.63,166.63,3612.0,166.81,167.37,166.63,166.63,3612.0
2018-02-05 15:00:00,166.7,166.7,164.9,164.94,2546.0,166.7,166.7,164.9,164.94,2546.0
2018-02-05 15:10:00,165.03,166.27,164.42,165.62,5305.0,165.03,166.27,164.42,165.62,5305.0
2018-02-05 15:20:00,165.61,166.08,165.2,165.6,2200.0,165.61,166.08,165.2,165.6,2200.0
2018-02-05 15:30:00,165.65,166.9,165.64,165.8,7344.0,165.65,166.9,165.64,165.8,7344.0
2018-02-05 15:40:00,165.8,165.97,164.92,164.93,8183.0,165.8,165.97,164.92,164.93,8183.0
2018-02-05 15:50:00,164.9,164.94,163.96,164.0,26435.0,164.9,164.94,163.96,164.0,26435.0
2018-02-06 09:30:00,160.54,160.54,160.54,160.54,100.0,160.54,160.54,160.54,160.54,100.0
2018-02-06 09:40:00,162.02,162.75,161.27,162.75,9826.0,162.02,162.75,161.27,162.75,9826.0
2018-02-06 09:50:00,162.71,163.95,162.7,163.02,6997.0,162.71,163.95,162.7,163.02,6997.0
2018-02-06 10:00:00,163.4,163.8,162.56,162.56,2784.0,163.4,163.8,162.56,162.56,2784.0
2018-02-06 10:10:00,162.81,162.9,161.42,161.53,4053.0,162.81,162.9,161.42,161.53,4053.0
2018-02-06 10:20:00,162.01,162.01,161.76,162.0,1580.0,162.01,162.01,161.76,162.0,1580.0
2018-02-06 10:30:00,162.23,162.23,161.2,161.92,1800.0,162.23,162.23,161.2,161.92,1800.0
2018-02-06 10:40:00,161.01,162.52,161.01,162.39,2334.0,161.01,162.52,161.01,162.39,2334.0
2018-02-06 10:50:00,162.44,162.73,162.07,162.5,4778.0,162.44,162.73,162.07,162.5,4778.0
2018-02-06 11:00:00,162.13,162.32,161.5,161.5,2300.0,162.13,162.32,161.5,161.5,2300.0
2018-02-06 11:10:00,161.65,162.12,161.65,161.9,3300.0,161.65,162.12,161.65,161.9,3300.0
2018-02-06 11:20:00,161.56,161.81,161.24,161.5,3967.0,161.56,161.81,161.24,161.5,3967.0
2018-02-06 11:30:00,161.46,161.56,160.95,161.29,2810.0,161.46,161.56,160.95,161.29,2810.0
2018-02-06 11:40:00,160.93,161.52,160.92,161.32,1949.0,160.93,161.52,160.92,161.32,1949.0
2018-02-06 11:50:00,161.67,162.0,161.55,162.0,2810.0,161.67,162.0,161.55,162.0,2810.0
2018-02-06 12:00:00,162.0,162.55,161.88,162.39,5491.0,162.0,162.55,161.88,162.39,5491.0
2018-02-06 12:10:00,162.37,162.37,162.2,162.2,300.0,162.37,162.37,162.2,162.2,300.0
2018-02-06 12:20:00,162.85,162.85,162.85,162.85,300.0,162.85,162.85,162.85,162.85,300.0
2018-02-06 12:30:00,162.7,163.36,162.54,163.25,3445.0,162.7,163.36,162.54,163.25,3445.0
2018-02-06 12:40:00,163.47,163.5,162.82,162.9,2429.0,163.47,163.5,162.82,162.9,2429.0
2018-02-06 12:50:00,162.96,163.12,162.71,163.03,1800.0,162.96,163.12,162.71,163.03,1800.0
2018-02-06 13:00:00,163.08,163.13,162.57,162.91,600.0,163.08,163.13,162.57,162.91,600.0
2018-02-06 13:10:00,162.91,163.2,162.6,163.2,2907.0,162.91,163.2,162.6,163.2,2907.0
2018-02-06 13:20:00,163.37,163.37,163.01,163.08,900.0,163.37,163.37,163.01,163.08,900.0
2018-02-06 13:30:00,162.87,163.0,162.57,162.81,2100.0,162.87,163.0,162.57,162.81,2100.0
2018-02-06 13:40:00,162.99,163.0,162.71,162.97,1740.0,162.99,163.0,162.71,162.97,1740.0
2018-02-06 13:50:00,163.0,163.0,162.62,162.75,1300.0,163.0,163.0,162.62,162.75,1300.0
2018-02-06 14:00:00,162.64,162.75,162.12,162.5,1828.0,162.64,162.75,162.12,162.5,1828.0
2018-02-06 14:10:00,162.35,162.64,162.33,162.64,1104.0,162.35,162.64,162.33,162.64,1104.0
2018-02-06 14:20:00,162.33,162.75,162.22,162.75,1578.0,162.33,162.75,162.22,162.75,1578.0
2018-02-06 14:30:00,162.55,163.6,162.55,163.25,2200.0,162.55,163.6,162.55,163.25,2200.0
2018-02-06 14:40:00,163.35,163.6,163.34,163.6,875.0,163.35,163.6,163.34,163.6,875.0
2018-02-06 14:50:00,163.52,164.04,163.46,164.04,3580.0,163.52,164.04,163.46,164.04,3580.0
2018-02-06 15:00:00,164.38,165.23,164.38,165.19,2596.0,164.38,165.23,164.38,165.19,2596.0
2018-02-06 15:10:00,164.86,165.0,164.38,164.75,3567.0,164.86,165.0,164.38,164.75,3567.0
2018-02-06 15:20:00,164.85,165.21,164.85,164.87,1500.0,164.85,165.21,164.85,164.87,1500.0
2018-02-06 15:30:00,164.82,165.42,164.4,165.42,5500.0,164.82,165.42,164.4,165.42,5500.0
2018-02-06 15:40:00,165.45,165.45,164.33,164.35,6169.0,165.45,165.45,164.33,164.35,6169.0
2018-02-06 15:50:00,164.41,164.5,163.68,164.47,25396.0,164.41,164.5,163.68,164.47,25396.0
2018-02-07 09:30:00,164.32,164.47,164.01,164.47,2197.0,164.32,164.47,164.01,164.47,2197.0
2018-02-07 09:40:00,163.91,164.18,163.26,163.26,1000.0,163.91,164.18,163.26,163.26,1000.0
2018-02-07 09:50:00,163.22,164.06,163.22,164.06,400.0,163.22,164.06,163.22,164.06,400.0
2018-02-07 10:00:00,163.67,164.52,163.67,164.0,1837.0,163.67,164.52,163.67,164.0,1837.0
2018-02-07 10:10:00,163.98,164.47,163.92,164.06,625.0,163.98,164.47,163.92,164.06,625.0
2018-02-07 10:20:00,163.79,164.2,163.05,163.07,2518.0,163.79,164.2,163.05,163.07,2518.0
2018-02-07 10:30:00,163.9,163.9,162.64,163.15,2687.0,163.9,163.9,162.64,163.15,2687.0
2018-02-07 10:40:00,162.78,163.54,162.6,163.29,2900.0,162.78,163.54,162.6,163.29,2900.0
2018-02-07 10:50:00,163.53,163.99,163.47,163.97,2879.0,163.53,163.99,163.47,163.97,2879.0
2018-02-07 11:00:00,163.71,164.49,163.71,164.32,1295.0,163.71,164.49,163.71,164.32,1295.0
2018-02-07 11:10:00,164.96,164.99,164.25,164.25,1000.0,164.96,164.99,164.25,164.25,1000.0
2018-02-07 11:20:00,163.97,164.08,163.16,163.56,1400.0,163.97,164.08,163.16,163.56,1400.0
2018-02-07 11:30:00,163.09,163.95,163.09,163.38,3166.0,163.09,163.95,163.09,163.38,3166.0
2018-02-07 11:40:00,163.42,163.7,163.41,163.7,200.0,163.42,163.7,163.41,163.7,200.0
2018-02-07 11:50:00,164.33,164.33,164.32,164.32,200.0,164.33,164.33,164.32,164.32,200.0
2018-02-07 12:00:00,164.33,164.33,164.32,164.32,200.0,164.33,164.33,164.32,164.32,200.0
2018-02-07 12:10:00,164.05,164.16,164.02,164.05,1105.0,164.05,164.16,164.02,164.05,1105.0
2018-02-07 12:20:00,164.09,164.24,163.8,163.8,908.0,164.09,164.24,163.8,163.8,908.0
2018-02-07 12:30:00,164.0,164.0,163.78,163.78,252.0,164.0,164.0,163.78,163.78,252.0
2018-02-07 12:40:00,163.7,164.4,163.7,164.0,3805.0,163.7,164.4,163.7,164.0,3805.0
2018-02-07 12:50:00,163.6,164.09,163.48,164.06,1400.0,163.6,164.09,163.48,164.06,1400.0
2018-02-07 13:00:00,164.09,164.12,163.55,163.64,6100.0,164.09,164.12,163.55,163.64,6100.0
2018-02-07 13:10:00,163.6,163.99,163.23,163.29,4091.0,163.6,163.99,163.23,163.29,4091.0
2018-02-07 13:20:00,163.27,163.76,163.08,163.76,3300.0,163.27,163.76,163.08,163.76,3300.0
2018-02-07 13:30:00,163.76,163.76,163.76,163.76,0.0,163.76,163.76,163.76,163.76,0.0
2018-02-07 13:40:00,163.76,163.76,163.76,163.76,0.0,163.76,163.76,163.76,163.76,0.0
2018-02-07 13:50:00,164.33,164.34,163.93,163.93,700.0,164.33,164.34,163.93,163.93,700.0
2018-02-07 14:00:00,163.72,163.84,163.2,163.84,4900.0,163.72,163.84,163.2,163.84,4900.0
2018-02-07 14:10:00,163.82,163.82,163.8,163.81,922.0,163.82,163.82,163.8,163.81,922.0
2018-02-07 14:20:00,164.03,164.03,164.03,164.03,100.0,164.03,164.03,164.03,164.03,100.0
2018-02-07 14:30:00,164.03,164.06,163.86,164.06,2440.0,164.03,164.06,163.86,164.06,2440.0
2018-02-07 14:40:00,163.89,164.0,162.98,163.37,6738.0,163.89,164.0,162.98,163.37,6738.0
2018-02-07 14:50:00,163.61,163.61,163.13,163.59,3000.0,163.61,163.61,163.13,163.59,3000.0
2018-02-07 15:00:00,163.85,164.05,163.78,163.78,1510.0,163.85,164.05,163.78,163.78,1510.0
2018-02-07 15:10:00,163.77,164.18,163.77,163.9,1195.0,163.77,164.18,163.77,163.9,1195.0
2018-02-07 15:20:00,163.87,164.13,163.87,164.13,700.0,163.87,164.13,163.87,164.13,700.0
2018-02-07 15:30:00,164.25,164.5,164.17,164.22,2807.0,164.25,164.5,164.17,164.22,2807.0
2018-02-07 15:40:00,164.39,164.44,163.59,163.59,4109.0,164.39,164.44,163.59,163.59,4109.0
2018-02-07 15:50:00,163.7,163.92,163.15,163.16,7943.0,163.7,163.92,163.15,163.16,7943.0
2018-02-08 09:30:00,163.58,163.58,163.58,163.58,508.0,163.58,163.58,163.58,163.58,508.0
2018-02-08 09:40:00,162.32,162.65,161.31,161.72,2149.0,162.32,162.65,161.31,161.72,2149.0
2018-02-08 09:50:00,161.42,161.79,161.29,161.78,3200.0,161.42,161.79,161.29,161.78,3200.0
2018-02-08 10:00:00,161.52,161.78,160.65,161.41,5233.0,161.52,161.78,160.65,161.41,5233.0
2018-02-08 10:10:00,161.41,161.54,160.77,161.15,4463.0,161.41,161.54,160.77,161.15,4463.0
2018-02-08 10:20:00,160.81,161.06,160.78,160.82,800.0,160.81,161.06,160.78,160.82,800.0
2018-02-08 10:30:00,160.99,161.04,160.71,161.0,1400.0,160.99,161.04,160.71,161.0,1400.0
2018-02-08 10:40:00,160.82,161.28,160.23,160.23,4202.0,160.82,161.28,160.23,160.23,4202.0
2018-02-08 10:50:00,160.47,160.67,159.75,159.91,2193.0,160.47,160.67,159.75,159.91,2193.0
2018-02-08 11:00:00,160.17,160.21,159.63,160.21,2774.0,160.17,160.21,159.63,160.21,2774.0
2018-02-08 11:10:00,159.75,159.75,159.11,159.3,2518.0,159.75,159.75,159.11,159.3,2518.0
2018-02-08 11:20:00,159.29,159.95,159.15,159.95,2239.0,159.29,159.95,159.15,159.95,2239.0
2018-02-08 11:30:00,160.06,160.81,159.83,160.81,900.0,160.06,160.81,159.83,160.81,900.0
2018-02-08 11:40:00,160.41,160.8,160.08,160.09,900.0,160.41,160.8,160.08,160.09,900.0
2018-02-08 11:50:00,160.55,160.83,160.51,160.51,4970.0,160.55,160.83,160.51,160.51,4970.0
2018-02-08 12:00:00,160.77,160.77,160.68,160.71,600.0,160.77,160.77,160.68,160.71,600.0
2018-02-08 12:10:00,160.39,160.39,159.94,160.39,500.0,160.39,160.39,159.94,160.39,500.0
2018-02-08 12:20:00,159.96,159.96,159.41,159.88,2602.0,159.96,159.96,159.41,159.88,2602.0
2018-02-08 12:30:00,159.42,159.43,159.04,159.04,404.0,159.42,159.43,159.04,159.04,404.0
2018-02-08 12:40:00,159.3,159.81,159.16,159.16,3500.0,159.3,159.81,159.16,159.16,3500.0
2018-02-08 12:50:00,158.76,158.76,158.37,158.58,738.0,158.76,158.76,158.37,158.58,738.0
2018-02-08 13:00:00,158.69,159.39,158.68,159.13,2124.0,158.69,159.39,158.68,159.13,2124.0
2018-02-08 13:10:00,159.14,159.14,158.89,158.91,900.0,159.14,159.14,158.89,158.91,900.0
2018-02-08 13:20:00,159.3,159.44,158.04,158.04,3370.0,159.3,159.44,158.04,158.04,3370.0
2018-02-08 13:30:00,158.68,159.09,158.4,159.09,2060.0,158.68,159.09,158.4,159.09,2060.0
2018-02-08 13:40:00,159.05,159.67,159.04,159.59,500.0,159.05,159.67,159.04,159.59,500.0
2018-02-08 13:50:00,159.41,160.05,159.19,160.05,4857.0,159.41,160.05,159.19,160.05,4857.0
2018-02-08 14:00:00,159.78,159.78,159.28,159.36,1200.0,159.78,159.78,159.28,159.36,1200.0
2018-02-08 14:10:00,159.6,160.07,159.42,159.9,2200.0,159.6,160.07,159.42,159.9,2200.0
2018-02-08 14:20:00,159.72,159.75,159.24,159.24,1400.0,159.72,159.75,159.24,159.24,1400.0
2018-02-08 14:30:00,159.2,159.49,159.03,159.38,1700.0,159.2,159.49,159.03,159.38,1700.0
2018-02-08 14:40:00,159.45,159.45,159.12,159.12,1403.0,159.45,159.45,159.12,159.12,1403.0
2018-02-08 14:50:00,159.25,159.25,158.1,158.97,3239.0,159.25,159.25,158.1,158.97,3239.0
2018-02-08 15:00:00,158.81,159.3,158.76,158.76,1951.0,158.81,159.3,158.76,158.76,1951.0
2018-02-08 15:10:00,158.84,158.89,158.66,158.89,1300.0,158.84,158.89,158.66,158.89,1300.0
2018-02-08 15:20:00,158.72,158.97,158.47,158.88,2214.0,158.72,158.97,158.47,158.88,2214.0
2018-02-08 15:30:00,158.94,159.05,157.76,157.77,3943.0,158.94,159.05,157.76,157.77,3943.0
2018-02-08 15:40:00,158.11,158.58,157.72,157.83,4028.0,158.11,158.58,157.72,157.83,4028.0
2018-02-08 15:50:00,157.6,157.71,156.2,156.26,13247.0,157.6,157.71,156.2,156.26,13247.0
2018-02-09 09:30:00,157.91,157.91,157.91,157.91,710.0,157.91,157.91,157.91,157.91,710.0
2018-02-09 09:40:00,157.91,157.91,157.91,157.91,0.0,157.91,157.91,157.91,157.91,0.0
2018-02-09 09:50:00,158.03,158.4,157.39,157.45,505.0,158.03,158.4,157.39,157.45,505.0
2018-02-09 10:00:00,157.49,157.49,156.69,156.69,911.0,157.49,157.49,156.69,156.69,911.0
2018-02-09 10:10:00,156.88,156.88,156.51,156.51,900.0,156.88,156.88,156.51,156.51,900.0
2018-02-09 10:20:00,156.57,156.57,156.29,156.29,400.0,156.57,156.57,156.29,156.29,400.0
2018-02-09 10:30:00,156.91,156.91,156.25,156.25,1100.0,156.91,156.91,156.25,156.25,1100.0
2018-02-09 10:40:00,156.3,156.37,155.43,155.43,2348.0,156.3,156.37,155.43,155.43,2348.0
2018-02-09 10:50:00,155.29,156.85,155.29,155.91,1400.0,155.29,156.85,155.29,155.91,1400.0
2018-02-09 11:00:00,156.01,157.6,156.01,157.16,2192.0,156.01,157.6,156.01,157.16,2192.0
2018-02-09 11:10:00,156.2,157.31,156.1,157.13,7338.0,156.2,157.31,156.1,157.13,7338.0
2018-02-09 11:20:00,157.39,157.39,156.52,156.53,6377.0,157.39,157.39,156.52,156.53,6377.0
2018-02-09 11:30:00,156.53,157.15,156.53,157.15,600.0,156.53,157.15,156.53,157.15,600.0
2018-02-09 11:40:00,156.72,156.92,156.62,156.63,900.0,156.72,156.92,156.62,156.63,900.0
2018-02-09 11:50:00,156.25,156.32,156.25,156.32,500.0,156.25,156.32,156.25,156.32,500.0
2018-02-09 12:00:00,156.33,156.33,155.13,155.14,4897.0,156.33,156.33,155.13,155.14,4897.0
2018-02-09 12:10:00,155.12,155.87,155.11,155.46,4100.0,155.12,155.87,155.11,155.46,4100.0
2018-02-09 12:20:00,155.01,155.16,155.01,155.11,807.0,155.01,155.16,155.01,155.11,807.0
2018-02-09 12:30:00,155.14,155.23,155.14,155.22,700.0,155.14,155.23,155.14,155.22,700.0
2018-02-09 12:40:00,155.2,155.22,154.11,154.11,2200.0,155.2,155.22,154.11,154.11,2200.0
2018-02-09 12:50:00,154.47,155.01,154.3,155.01,2492.0,154.47,155.01,154.3,155.01,2492.0
2018-02-09 13:00:00,155.56,155.56,153.61,153.61,1600.0,155.56,155.56,153.61,153.61,1600.0
2018-02-09 13:10:00,154.05,154.39,153.71,154.14,1200.0,154.05,154.39,153.71,154.14,1200.0
2018-02-09 13:20:00,154.15,154.54,153.81,154.03,2300.0,154.15,154.54,153.81,154.03,2300.0
2018-02-09 13:30:00,154.05,154.39,153.72,154.13,6104.0,154.05,154.39,153.72,154.13,6104.0
2018-02-09 13:40:00,153.99,154.3,153.82,154.25,1188.0,153.99,154.3,153.82,154.25,1188.0
2018-02-09 13:50:00,154.68,155.6,154.67,155.15,2200.0,154.68,155.6,154.67,155.15,2200.0
2018-02-09 14:00:00,155.23,156.55,155.15,156.55,3847.0,155.23,156.55,155.15,156.55,3847.0
2018-02-09 14:10:00,156.31,157.48,156.16,157.48,1197.0,156.31,157.48,156.16,157.48,1197.0
2018-02-09 14:20:00,157.21,157.93,157.03,157.55,4207.0,157.21,157.93,157.03,157.55,4207.0
2018-02-09 14:30:00,157.49,157.55,157.16,157.55,2700.0,157.49,157.55,157.16,157.55,2700.0
2018-02-09 14:40:00,157.54,157.55,157.05,157.37,2318.0,157.54,157.55,157.05,157.37,2318.0
2018-02-09 14:50:00,157.47,157.56,156.83,156.83,1766.0,157.47,157.56,156.83,156.83,1766.0
2018-02-09 15:00:00,156.54,157.09,155.61,155.61,1210.0,156.54,157.09,155.61,155.61,1210.0
2018-02-09 15:10:00,156.15,156.83,156.15,156.83,1567.0,156.15,156.83,156.15,156.83,1567.0
2018-02-09 15:20:00,156.97,157.21,156.49,157.03,4307.0,156.97,157.21,156.49,157.03,4307.0
2018-02-09 15:30:00,157.02,157.57,156.91,157.0,5056.0,157.02,157.57,156.91,157.0,5056.0
2018-02-09 15:40:00,157.41,158.39,156.97,158.22,4613.0,157.41,158.39,156.97,158.22,4613.0
2018-02-09 15:50:00,158.33,158.88,157.33,157.69,8886.0,158.33,158.88,157.33,157.69,8886.0
2018-02-12 09:30:00,158.36,158.96,158.0,158.0,1292.0,158.36,158.96,158.0,158.0,1292.0
2018-02-12 09:40:00,158.93,158.93,157.82,157.82,900.0,158.93,158.93,157.82,157.82,900.0
2018-02-12 09:50:00,158.63,158.63,157.39,158.46,2369.0,158.63,158.63,157.39,158.46,2369.0
2018-02-12 10:00:00,157.9,158.99,157.87,158.99,1410.0,157.9,158.99,157.87,158.99,1410.0
2018-02-12 10:10:00,158.56,158.57,157.41,157.77,4466.0,158.56,158.57,157.41,157.77,4466.0
2018-02-12 10:20:00,157.98,157.98,157.82,157.94,500.0,157.98,157.98,157.82,157.94,500.0
2018-02-12 10:30:00,157.58,157.58,157.58,157.58,100.0,157.58,157.58,157.58,157.58,100.0
2018-02-12 10:40:00,157.56,158.07,157.56,158.07,600.0,157.56,158.07,157.56,158.07,600.0
2018-02-12 10:50:00,157.81,158.52,157.38,158.52,4839.0,157.81,158.52,157.38,158.52,4839.0
2018-02-12 11:00:00,158.26,158.58,157.77,157.77,3947.0,158.26,158.58,157.77,157.77,3947.0
2018-02-12 11:10:00,157.75,158.39,157.67,158.28,2122.0,157.75,158.39,157.67,158.28,2122.0
2018-02-12 11:20:00,158.98,158.98,158.47,158.47,429.0,158.98,158.98,158.47,158.47,429.0
2018-02-12 11:30:00,158.57,158.68,157.97,158.31,2501.0,158.57,158.68,157.97,158.31,2501.0
2018-02-12 11:40:00,158.31,158.31,158.31,158.31,0.0,158.31,158.31,158.31,158.31,0.0
2018-02-12 11:50:00,158.74,159.09,158.74,159.09,600.0,158.74,159.09,158.74,159.09,600.0
2018-02-12 12:00:00,159.05,159.05,158.34,158.34,1380.0,159.05,159.05,158.34,158.34,1380.0
2018-02-12 12:10:00,158.7,159.08,158.69,159.08,510.0,158.7,159.08,158.69,159.08,510.0
2018-02-12 12:20:00,158.75,158.9,158.6,158.6,600.0,158.75,158.9,158.6,158.6,600.0
2018-02-12 12:30:00,158.62,158.89,158.53,158.61,500.0,158.62,158.89,158.53,158.61,500.0
2018-02-12 12:40:00,158.86,159.04,158.48,158.63,2600.0,158.86,159.04,158.48,158.63,2600.0
2018-02-12 12:50:00,158.62,159.11,158.46,158.89,2222.0,158.62,159.11,158.46,158.89,2222.0
2018-02-12 13:00:00,159.08,159.18,158.98,159.05,1298.0,159.08,159.18,158.98,159.05,1298.0
2018-02-12 13:10:00,159.02,159.32,159.01,159.32,365.0,159.02,159.32,159.01,159.32,365.0
2018-02-12 13:20:00,159.15,159.59,159.15,159.59,800.0,159.15,159.59,159.15,159.59,800.0
2018-02-12 13:30:00,159.71,159.71,159.23,159.23,685.0,159.71,159.71,159.23,159.23,685.0
2018-02-12 13:40:00,159.23,159.44,159.23,159.44,400.0,159.23,159.44,159.23,159.44,400.0
2018-02-12 13:50:00,159.73,160.06,159.73,159.81,1644.0,159.73,160.06,159.73,159.81,1644.0
2018-02-12 14:00:00,159.68,160.0,159.47,160.0,909.0,159.68,160.0,159.47,160.0,909.0
2018-02-12 14:10:00,159.54,159.66,159.47,159.62,2104.0,159.54,159.66,159.47,159.62,2104.0
2018-02-12 14:20:00,159.81,160.1,159.81,160.05,800.0,159.81,160.1,159.81,160.05,800.0
2018-02-12 14:30:00,160.22,161.06,160.22,160.66,8327.0,160.22,161.06,160.22,160.66,8327.0
2018-02-12 14:40:00,160.81,161.11,159.98,159.98,5718.0,160.81,161.11,159.98,159.98,5718.0
2018-02-12 14:50:00,160.21,160.53,160.08,160.09,2108.0,160.21,160.53,160.08,160.09,2108.0
2018-02-12 15:00:00,160.5,160.61,160.4,160.61,1504.0,160.5,160.61,160.4,160.61,1504.0
2018-02-12 15:10:00,160.4,160.97,160.4,160.86,1000.0,160.4,160.97,160.4,160.86,1000.0
2018-02-12 15:20:00,160.94,160.97,160.36,160.77,5182.0,160.94,160.97,160.36,160.77,5182.0
2018-02-12 15:30:00,160.52,160.75,159.89,160.17,3961.0,160.52,160.75,159.89,160.17,3961.0
2018-02-12 15:40:00,160.11,160.4,159.2,159.46,6243.0,160.11,160.4,159.2,159.46,6243.0
2018-02-12 15:50:00,159.69,160.09,159.53,159.77,14085.0,159.69,160.09,159.53,159.77,14085.0
2018-02-13 09:30:00,158.81,158.89,157.75,157.75,1332.0,158.81,158.89,157.75,157.75,1332.0
2018-02-13 09:40:00,159.03,159.03,159.03,159.03,100.0,159.03,159.03,159.03,159.03,100.0
2018-02-13 09:50:00,158.0,158.83,158.0,158.0,1300.0,158.0,158.83,158.0,158.0,1300.0
2018-02-13 10:00:00,158.3,158.3,158.0,158.0,736.0,158.3,158.3,158.0,158.0,736.0
2018-02-13 10:10:00,158.51,159.13,158.51,159.13,1206.0,158.51,159.13,158.51,159.13,1206.0
2018-02-13 10:20:00,159.0,159.05,159.0,159.05,200.0,159.0,159.05,159.0,159.05,200.0
2018-02-13 10:30:00,159.41,159.41,159.4,159.41,100.0,159.41,159.41,159.4,159.41,100.0
2018-02-13 10:40:00,159.23,159.56,159.18,159.18,800.0,159.23,159.56,159.18,159.18,800.0
2018-02-13 10:50:00,159.58,159.73,159.58,159.73,337.0,159.58,159.73,159.58,159.73,337.0
2018-02-13 11:00:00,159.23,159.23,158.97,158.97,845.0,159.23,159.23,158.97,158.97,845.0
2018-02-13 11:10:00,158.97,158.97,158.97,158.97,0.0,158.97,158.97,158.97,158.97,0.0
2018-02-13 11:20:00,158.97,158.97,158.97,158.97,0.0,158.97,158.97,158.97,158.97,0.0
2018-02-13 11:30:00,158.61,158.95,158.12,158.12,1814.0,158.61,158.95,158.12,158.12,1814.0
2018-02-13 11:40:00,158.43,159.29,158.11,159.29,1589.0,158.43,159.29,158.11,159.29,1589.0
2018-02-13 11:50:00,158.97,158.97,158.65,158.65,398.0,158.97,158.97,158.65,158.65,398.0
2018-02-13 12:00:00,158.71,159.01,158.61,158.61,1200.0,158.71,159.01,158.61,158.61,1200.0
2018-02-13 12:10:00,158.98,158.98,158.97,158.98,147.0,158.98,158.98,158.97,158.98,147.0
2018-02-13 12:20:00,158.66,158.88,158.66,158.66,797.0,158.66,158.88,158.66,158.66,797.0
2018-02-13 12:30:00,158.66,158.66,158.66,158.66,0.0,158.66,158.66,158.66,158.66,0.0
2018-02-13 12:40:00,158.66,158.66,158.66,158.66,0.0,158.66,158.66,158.66,158.66,0.0
2018-02-13 12:50:00,158.58,158.69,158.58,158.58,1023.0,158.58,158.69,158.58,158.58,1023.0
2018-02-13 13:00:00,158.58,158.58,158.25,158.27,986.0,158.58,158.58,158.25,158.27,986.0
2018-02-13 13:10:00,158.83,159.25,158.83,158.94,2520.0,158.83,159.25,158.83,158.94,2520.0
2018-02-13 13:20:00,158.97,158.97,158.97,158.97,100.0,158.97,158.97,158.97,158.97,100.0
2018-02-13 13:30:00,159.54,159.69,159.47,159.69,500.0,159.54,159.69,159.47,159.69,500.0
2018-02-13 13:40:00,159.33,159.7,159.23,159.7,500.0,159.33,159.7,159.23,159.7,500.0
2018-02-13 13:50:00,159.25,159.25,158.84,158.84,2249.0,159.25,159.25,158.84,158.84,2249.0
2018-02-13 14:00:00,159.12,159.24,158.9,159.24,1600.0,159.12,159.24,158.9,159.24,1600.0
2018-02-13 14:10:00,159.24,159.24,159.24,159.24,0.0,159.24,159.24,159.24,159.24,0.0
2018-02-13 14:20:00,158.92,158.92,158.92,158.92,100.0,158.92,158.92,158.92,158.92,100.0
2018-02-13 14:30:00,159.66,159.66,159.12,159.12,200.0,159.66,159.66,159.12,159.12,200.0
2018-02-13 14:40:00,159.06,159.09,159.03,159.09,300.0,159.06,159.09,159.03,159.09,300.0
2018-02-13 14:50:00,159.08,159.62,159.07,159.39,1000.0,159.08,159.62,159.07,159.39,1000.0
2018-02-13 15:00:00,159.42,159.42,159.02,159.27,2408.0,159.42,159.42,159.02,159.27,2408.0
2018-02-13 15:10:00,159.03,159.12,158.68,159.06,2475.0,159.03,159.12,158.68,159.06,2475.0
2018-02-13 15:20:00,159.13,159.38,159.02,159.27,1014.0,159.13,159.38,159.02,159.27,1014.0
2018-02-13 15:30:00,159.41,159.6,159.36,159.6,1118.0,159.41,159.6,159.36,159.6,1118.0
2018-02-13 15:40:00,159.61,159.66,159.32,159.56,4127.0,159.61,159.66,159.32,159.56,4127.0
2018-02-13 15:50:00,159.62,159.84,159.37,159.62,9468.0,159.62,159.84,159.37,159.62,9468.0
2018-02-14 09:30:00,158.15,159.92,158.15,158.27,1488.0,158.15,159.92,158.15,158.27,1488.0
2018-02-14 09:40:00,159.64,159.64,159.03,159.48,900.0,159.64,159.64,159.03,159.48,900.0
2018-02-14 09:50:00,159.48,159.48,159.48,159.48,0.0,159.48,159.48,159.48,159.48,0.0
2018-02-14 10:00:00,158.51,159.37,158.51,159.37,200.0,158.51,159.37,158.51,159.37,200.0
2018-02-14 10:10:00,159.69,159.69,158.73,159.68,300.0,159.69,159.69,158.73,159.68,300.0
2018-02-14 10:20:00,159.48,160.12,159.16,159.16,1560.0,159.48,160.12,159.16,159.16,1560.0
2018-02-14 10:30:00,160.45,160.98,160.45,160.98,1114.0,160.45,160.98,160.45,160.98,1114.0
2018-02-14 10:40:00,161.05,161.05,160.18,160.72,900.0,161.05,161.05,160.18,160.72,900.0
2018-02-14 10:50:00,160.78,161.27,160.39,161.25,2185.0,160.78,161.27,160.39,161.25,2185.0
2018-02-14 11:00:00,160.86,161.2,160.58,160.88,3311.0,160.86,161.2,160.58,160.88,3311.0
2018-02-14 11:10:00,160.88,160.88,160.87,160.87,200.0,160.88,160.88,160.87,160.87,200.0
2018-02-14 11:20:00,160.87,160.92,160.62,160.92,1200.0,160.87,160.92,160.62,160.92,1200.0
2018-02-14 11:30:00,160.7,161.28,160.58,161.28,2500.0,160.7,161.28,160.58,161.28,2500.0
2018-02-14 11:40:00,161.17,161.56,161.04,161.15,1926.0,161.17,161.56,161.04,161.15,1926.0
2018-02-14 11:50:00,161.03,161.25,160.88,161.25,500.0,161.03,161.25,160.88,161.25,500.0
2018-02-14 12:00:00,161.0,161.46,161.0,161.32,600.0,161.0,161.46,161.0,161.32,600.0
2018-02-14 12:10:00,161.16,161.52,161.11,161.11,500.0,161.16,161.52,161.11,161.11,500.0
2018-02-14 12:20:00,161.06,161.06,161.05,161.05,400.0,161.06,161.06,161.05,161.05,400.0
2018-02-14 12:30:00,161.05,161.05,160.92,160.92,617.0,161.05,161.05,160.92,160.92,617.0
2018-02-14 12:40:00,161.16,161.37,160.99,161.37,1391.0,161.16,161.37,160.99,161.37,1391.0
2018-02-14 12:50:00,161.39,162.0,161.39,161.81,1100.0,161.39,162.0,161.39,161.81,1100.0
2018-02-14 13:00:00,162.0,162.17,161.73,161.97,1000.0,162.0,162.17,161.73,161.97,1000.0
2018-02-14 13:10:00,162.15,162.21,161.84,162.08,1500.0,162.15,162.21,161.84,162.08,1500.0
2018-02-14 13:20:00,162.09,162.1,161.64,161.64,1669.0,162.09,162.1,161.64,161.64,1669.0
2018-02-14 13:30:00,161.64,162.0,161.64,162.0,697.0,161.64,162.0,161.64,162.0,697.0
2018-02-14 13:40:00,162.05,162.31,162.05,162.31,700.0,162.05,162.31,162.05,162.31,700.0
2018-02-14 13:50:00,162.42,162.46,162.41,162.41,300.0,162.42,162.46,162.41,162.41,300.0
2018-02-14 14:00:00,162.41,162.84,162.28,162.84,1200.0,162.41,162.84,162.28,162.84,1200.0
2018-02-14 14:10:00,162.85,163.15,162.52,163.07,7181.0,162.85,163.15,162.52,163.07,7181.0
2018-02-14 14:20:00,163.3,163.87,162.97,162.97,3600.0,163.3,163.87,162.97,162.97,3600.0
2018-02-14 14:30:00,162.87,163.3,162.66,163.3,2990.0,162.87,163.3,162.66,163.3,2990.0
2018-02-14 14:40:00,163.3,163.3,162.84,162.96,2500.0,163.3,163.3,162.84,162.96,2500.0
2018-02-14 14:50:00,163.0,163.68,162.87,163.37,4983.0,163.0,163.68,162.87,163.37,4983.0
2018-02-14 15:00:00,163.36,164.01,163.32,164.01,910.0,163.36,164.01,163.32,164.01,910.0
2018-02-14 15:10:00,163.81,164.06,163.8,164.02,2104.0,163.81,164.06,163.8,164.02,2104.0
2018-02-14 15:20:00,164.0,164.51,163.77,163.77,6882.0,164.0,164.51,163.77,163.77,6882.0
2018-02-14 15:30:00,163.76,163.86,163.34,163.76,2739.0,163.76,163.86,163.34,163.76,2739.0
2018-02-14 15:40:00,163.73,164.07,163.44,164.07,1940.0,163.73,164.07,163.44,164.07,1940.0
2018-02-14 15:50:00,164.07,164.24,163.58,163.72,15786.0,164.07,164.24,163.58,163.72,15786.0
2018-02-15 09:30:00,164.97,164.97,164.97,164.97,726.0,164.97,164.97,164.97,164.97,726.0
2018-02-15 09:40:00,164.78,164.78,164.78,164.78,100.0,164.78,164.78,164.78,164.78,100.0
2018-02-15 09:50:00,164.17,164.45,164.17,164.45,800.0,164.17,164.45,164.17,164.45,800.0
2018-02-15 10:00:00,164.46,164.55,164.44,164.45,600.0,164.46,164.55,164.44,164.45,600.0
2018-02-15 10:10:00,164.17,164.43,164.07,164.07,794.0,164.17,164.43,164.07,164.07,794.0
2018-02-15 10:20:00,164.22,164.22,164.21,164.22,100.0,164.22,164.22,164.21,164.22,100.0
2018-02-15 10:30:00,164.13,164.13,163.84,164.1,900.0,164.13,164.13,163.84,164.1,900.0
2018-02-15 10:40:00,163.94,164.1,163.81,164.03,1352.0,163.94,164.1,163.81,164.03,1352.0
2018-02-15 10:50:00,163.81,164.1,163.74,164.0,4239.0,163.81,164.1,163.74,164.0,4239.0
2018-02-15 11:00:00,163.69,164.32,163.61,164.32,3397.0,163.69,164.32,163.61,164.32,3397.0
2018-02-15 11:10:00,164.48,164.48,164.47,164.48,100.0,164.48,164.48,164.47,164.48,100.0
2018-02-15 11:20:00,164.38,164.39,164.38,164.39,200.0,164.38,164.39,164.38,164.39,200.0
2018-02-15 11:30:00,164.39,164.39,164.1,164.1,2467.0,164.39,164.39,164.1,164.1,2467.0
2018-02-15 11:40:00,164.33,164.56,164.33,164.56,400.0,164.33,164.56,164.33,164.56,400.0
2018-02-15 11:50:00,164.53,164.53,164.53,164.53,100.0,164.53,164.53,164.53,164.53,100.0
2018-02-15 12:00:00,164.58,164.84,164.52,164.57,7528.0,164.58,164.84,164.52,164.57,7528.0
2018-02-15 12:10:00,164.55,165.06,164.55,165.06,700.0,164.55,165.06,164.55,165.06,700.0
2018-02-15 12:20:00,165.0,165.12,165.0,165.12,200.0,165.0,165.12,165.0,165.12,200.0
2018-02-15 12:30:00,165.19,165.51,165.19,165.44,1653.0,165.19,165.51,165.19,165.44,1653.0
2018-02-15 12:40:00,165.45,165.45,165.21,165.3,1942.0,165.45,165.45,165.21,165.3,1942.0
2018-02-15 12:50:00,165.38,165.43,165.38,165.43,200.0,165.38,165.43,165.38,165.43,200.0
2018-02-15 13:00:00,165.54,165.9,165.54,165.9,300.0,165.54,165.9,165.54,165.9,300.0
2018-02-15 13:10:00,165.78,165.93,165.78,165.93,200.0,165.78,165.93,165.78,165.93,200.0
2018-02-15 13:20:00,165.8,165.87,165.63,165.64,2106.0,165.8,165.87,165.63,165.64,2106.0
2018-02-15 13:30:00,165.48,165.48,165.3,165.38,700.0,165.48,165.48,165.3,165.38,700.0
2018-02-15 13:40:00,165.25,166.05,165.25,165.73,1524.0,165.25,166.05,165.25,165.73,1524.0
2018-02-15 13:50:00,165.8,165.8,165.77,165.77,747.0,165.8,165.8,165.77,165.77,747.0
2018-02-15 14:00:00,165.81,165.95,165.81,165.91,1271.0,165.81,165.95,165.81,165.91,1271.0
2018-02-15 14:10:00,166.09,166.44,166.09,166.28,600.0,166.09,166.44,166.09,166.28,600.0
2018-02-15 14:20:00,166.42,166.42,165.92,166.31,2153.0,166.42,166.42,165.92,166.31,2153.0
2018-02-15 14:30:00,166.28,166.28,166.28,166.28,100.0,166.28,166.28,166.28,166.28,100.0
2018-02-15 14:40:00,166.13,166.13,165.93,165.93,550.0,166.13,166.13,165.93,165.93,550.0
2018-02-15 14:50:00,165.94,165.94,165.66,165.66,561.0,165.94,165.94,165.66,165.66,561.0
2018-02-15 15:00:00,165.66,165.92,165.59,165.59,1858.0,165.66,165.92,165.59,165.59,1858.0
2018-02-15 15:10:00,165.71,165.85,165.49,165.85,2738.0,165.71,165.85,165.49,165.85,2738.0
2018-02-15 15:20:00,165.97,165.97,165.41,165.43,1809.0,165.97,165.97,165.41,165.43,1809.0
2018-02-15 15:30:00,165.56,165.67,165.37,165.59,6100.0,165.56,165.67,165.37,165.59,6100.0
2018-02-15 15:40:00,165.77,165.77,165.28,165.52,8419.0,165.77,165.77,165.28,165.52,8419.0
2018-02-15 15:50:00,165.46,165.8,165.32,165.8,15084.0,165.46,165.8,165.32,165.8,15084.0
2018-02-16 09:30:00,164.86,164.86,164.06,164.06,3957.0,164.86,164.86,164.06,164.06,3957.0
2018-02-16 09:40:00,164.57,165.61,163.6,164.8,1200.0,164.57,165.61,163.6,164.8,1200.0
2018-02-16 09:50:00,164.88,165.0,164.88,164.96,600.0,164.88,165.0,164.88,164.96,600.0
2018-02-16 10:00:00,164.96,165.83,164.87,164.87,7375.0,164.96,165.83,164.87,164.87,7375.0
2018-02-16 10:10:00,165.71,165.81,165.11,165.5,5302.0,165.71,165.81,165.11,165.5,5302.0
2018-02-16 10:20:00,165.54,165.54,164.92,164.92,1133.0,165.54,165.54,164.92,164.92,1133.0
2018-02-16 10:30:00,164.97,165.28,164.95,164.95,300.0,164.97,165.28,164.95,164.95,300.0
2018-02-16 10:40:00,164.95,165.38,164.51,165.38,3200.0,164.95,165.38,164.51,165.38,3200.0
2018-02-16 10:50:00,165.36,165.36,164.73,164.88,1170.0,165.36,165.36,164.73,164.88,1170.0
2018-02-16 11:00:00,164.95,164.95,164.67,164.94,600.0,164.95,164.95,164.67,164.94,600.0
2018-02-16 11:10:00,164.95,164.99,164.94,164.99,300.0,164.95,164.99,164.94,164.99,300.0
2018-02-16 11:20:00,165.0,165.0,164.96,164.96,940.0,165.0,165.0,164.96,164.96,940.0
2018-02-16 11:30:00,164.96,165.6,164.95,165.6,1101.0,164.96,165.6,164.95,165.6,1101.0
2018-02-16 11:40:00,165.72,165.73,165.72,165.72,100.0,165.72,165.73,165.72,165.72,100.0
2018-02-16 11:50:00,165.72,165.87,165.48,165.75,600.0,165.72,165.87,165.48,165.75,600.0
2018-02-16 12:00:00,165.89,167.5,165.6,167.49,43786.0,165.89,167.5,165.6,167.49,43786.0
2018-02-16 12:10:00,167.49,168.81,167.45,168.35,21753.0,167.49,168.81,167.45,168.35,21753.0
2018-02-16 12:20:00,168.36,168.51,167.59,168.05,4839.0,168.36,168.51,167.59,168.05,4839.0
2018-02-16 12:30:00,167.99,168.57,167.87,168.55,4645.0,167.99,168.57,167.87,168.55,4645.0
2018-02-16 12:40:00,168.39,168.77,168.23,168.24,2793.0,168.39,168.77,168.23,168.24,2793.0
2018-02-16 12:50:00,168.12,168.17,167.56,168.12,2950.0,168.12,168.17,167.56,168.12,2950.0
2018-02-16 13:00:00,168.06,168.68,168.0,168.6,2602.0,168.06,168.68,168.0,168.6,2602.0
2018-02-16 13:10:00,168.32,168.52,167.81,167.98,2921.0,168.32,168.52,167.81,167.98,2921.0
2018-02-16 13:20:00,167.81,168.32,167.8,168.01,1738.0,167.81,168.32,167.8,168.01,1738.0
2018-02-16 13:30:00,167.5,167.66,167.09,167.43,4647.0,167.5,167.66,167.09,167.43,4647.0
2018-02-16 13:40:00,167.67,168.15,167.66,168.02,2697.0,167.67,168.15,167.66,168.02,2697.0
2018-02-16 13:50:00,167.69,167.75,167.13,167.66,1290.0,167.69,167.75,167.13,167.66,1290.0
2018-02-16 14:00:00,167.55,167.66,167.31,167.55,1100.0,167.55,167.66,167.31,167.55,1100.0
2018-02-16 14:10:00,167.67,167.67,166.9,167.12,2205.0,167.67,167.67,166.9,167.12,2205.0
2018-02-16 14:20:00,167.08,167.25,166.94,166.99,800.0,167.08,167.25,166.94,166.99,800.0
2018-02-16 14:30:00,167.06,167.38,167.06,167.27,1617.0,167.06,167.38,167.06,167.27,1617.0
2018-02-16 14:40:00,167.16,167.46,167.16,167.45,2419.0,167.16,167.46,167.16,167.45,2419.0
2018-02-16 14:50:00,167.19,167.27,166.95,167.03,1534.0,167.19,167.27,166.95,167.03,1534.0
2018-02-16 15:00:00,167.08,167.38,167.06,167.06,1400.0,167.08,167.38,167.06,167.06,1400.0
2018-02-16 15:10:00,167.4,167.48,167.3,167.43,1635.0,167.4,167.48,167.3,167.43,1635.0
2018-02-16 15:20:00,167.25,167.54,167.01,167.54,1811.0,167.25,167.54,167.01,167.54,1811.0
2018-02-16 15:30:00,167.26,167.29,166.81,167.2,2079.0,167.26,167.29,166.81,167.2,2079.0
2018-02-16 15:40:00,166.92,167.23,166.61,166.96,2537.0,166.92,167.23,166.61,166.96,2537.0
2018-02-16 15:50:00,166.99,167.22,166.41,166.48,9798.0,166.99,167.22,166.41,166.48,9798.0
2018-02-20 09:30:00,166.5,167.98,166.49,167.8,10200.0,166.5,167.98,166.49,167.8,10200.0
2018-02-20 09:40:00,167.68,168.25,167.17,168.25,2937.0,167.68,168.25,167.17,168.25,2937.0
2018-02-20 09:50:00,168.49,168.58,167.75,168.52,6741.0,168.49,168.58,167.75,168.52,6741.0
2018-02-20 10:00:00,168.33,169.94,168.33,169.69,10805.0,168.33,169.94,168.33,169.69,10805.0
2018-02-20 10:10:00,169.7,169.92,169.25,169.8,8398.0,169.7,169.92,169.25,169.8,8398.0
2018-02-20 10:20:00,169.8,170.83,169.72,170.83,11272.0,169.8,170.83,169.72,170.83,11272.0
2018-02-20 10:30:00,170.54,171.5,170.44,171.27,11140.0,170.54,171.5,170.44,171.27,11140.0
2018-02-20 10:40:00,171.25,172.56,171.08,172.15,10386.0,171.25,172.56,171.08,172.15,10386.0
2018-02-20 10:50:00,171.77,172.06,170.56,170.56,8930.0,171.77,172.06,170.56,170.56,8930.0
2018-02-20 11:00:00,170.51,172.1,170.07,171.95,8580.0,170.51,172.1,170.07,171.95,8580.0
2018-02-20 11:10:00,172.0,172.1,171.12,171.81,7796.0,172.0,172.1,171.12,171.81,7796.0
2018-02-20 11:20:00,171.87,172.37,171.62,172.12,4380.0,171.87,172.37,171.62,172.12,4380.0
2018-02-20 11:30:00,172.27,172.39,171.86,172.3,3959.0,172.27,172.39,171.86,172.3,3959.0
2018-02-20 11:40:00,172.37,172.47,172.18,172.35,2246.0,172.37,172.47,172.18,172.35,2246.0
2018-02-20 11:50:00,172.37,173.2,172.37,173.08,2863.0,172.37,173.2,172.37,173.08,2863.0
2018-02-20 12:00:00,172.99,173.17,172.67,172.96,2748.0,172.99,173.17,172.67,172.96,2748.0
2018-02-20 12:10:00,173.09,173.09,172.73,172.9,991.0,173.09,173.09,172.73,172.9,991.0
2018-02-20 12:20:00,173.07,173.07,172.72,172.8,2423.0,173.07,173.07,172.72,172.8,2423.0
2018-02-20 12:30:00,172.9,173.05,172.4,172.56,3265.0,172.9,173.05,172.4,172.56,3265.0
2018-02-20 12:40:00,172.56,172.61,172.21,172.51,2000.0,172.56,172.61,172.21,172.51,2000.0
2018-02-20 12:50:00,172.49,172.81,172.32,172.72,6604.0,172.49,172.81,172.32,172.72,6604.0
2018-02-20 13:00:00,172.55,172.67,171.9,171.91,5472.0,172.55,172.67,171.9,171.91,5472.0
2018-02-20 13:10:00,171.85,172.27,171.84,172.18,2480.0,171.85,172.27,171.84,172.18,2480.0
2018-02-20 13:20:00,172.09,172.31,171.9,172.12,2677.0,172.09,172.31,171.9,172.12,2677.0
2018-02-20 13:30:00,172.16,172.46,172.16,172.25,1472.0,172.16,172.46,172.16,172.25,1472.0
2018-02-20 13:40:00,172.52,172.8,172.37,172.8,926.0,172.52,172.8,172.37,172.8,926.0
2018-02-20 13:50:00,172.94,173.11,172.54,172.54,3407.0,172.94,173.11,172.54,172.54,3407.0
2018-02-20 14:00:00,172.7,172.85,172.54,172.55,1835.0,172.7,172.85,172.54,172.55,1835.0
2018-02-20 14:10:00,172.54,172.73,172.15,172.27,3803.0,172.54,172.73,172.15,172.27,3803.0
2018-02-20 14:20:00,172.24,172.88,172.24,172.76,4139.0,172.24,172.88,172.24,172.76,4139.0
2018-02-20 14:30:00,172.77,172.92,172.59,172.8,1622.0,172.77,172.92,172.59,172.8,1622.0
2018-02-20 14:40:00,172.74,172.75,172.25,172.53,3319.0,172.74,172.75,172.25,172.53,3319.0
2018-02-20 14:50:00,172.74,172.74,172.08,172.24,4079.0,172.74,172.74,172.08,172.24,4079.0
2018-02-20 15:00:00,172.14,172.15,171.59,171.64,3770.0,172.14,172.15,171.59,171.64,3770.0
2018-02-20 15:10:00,171.59,171.75,171.12,171.54,6035.0,171.59,171.75,171.12,171.54,6035.0
2018-02-20 15:20:00,171.53,171.77,171.29,171.64,6227.0,171.53,171.77,171.29,171.64,6227.0
2018-02-20 15:30:00,171.8,172.08,171.78,172.06,12507.0,171.8,172.08,171.78,172.06,12507.0
2018-02-20 15:40:00,172.0,172.4,171.8,172.27,7581.0,172.0,172.4,171.8,172.27,7581.0
2018-02-20 15:50:00,172.38,172.44,171.98,172.02,15265.0,172.38,172.44,171.98,172.02,15265.0
2018-02-21 09:30:00,172.25,173.43,172.25,173.0,12529.0,172.25,173.43,172.25,173.0,12529.0
2018-02-21 09:40:00,173.0,174.62,172.66,174.62,7872.0,173.0,174.62,172.66,174.62,7872.0
2018-02-21 09:50:00,174.59,174.65,174.0,174.37,3881.0,174.59,174.65,174.0,174.37,3881.0
2018-02-21 10:00:00,174.24,174.8,174.09,174.77,4399.0,174.24,174.8,174.09,174.77,4399.0
2018-02-21 10:10:00,174.89,174.89,174.36,174.36,4949.0,174.89,174.89,174.36,174.36,4949.0
2018-02-21 10:20:00,174.55,174.84,174.45,174.65,2504.0,174.55,174.84,174.45,174.65,2504.0
2018-02-21 10:30:00,174.5,174.91,174.46,174.91,4600.0,174.5,174.91,174.46,174.91,4600.0
2018-02-21 10:40:00,174.8,175.41,174.8,175.29,3873.0,174.8,175.41,174.8,175.29,3873.0
2018-02-21 10:50:00,175.28,175.66,175.28,175.29,1512.0,175.28,175.66,175.28,175.29,1512.0
2018-02-21 11:00:00,175.38,175.93,175.37,175.9,2723.0,175.38,175.93,175.37,175.9,2723.0
2018-02-21 11:10:00,175.77,175.77,175.15,175.3,2579.0,175.77,175.77,175.15,175.3,2579.0
2018-02-21 11:20:00,175.3,175.85,175.3,175.85,1442.0,175.3,175.85,175.3,175.85,1442.0
2018-02-21 11:30:00,175.8,176.25,175.74,175.78,4025.0,175.8,176.25,175.74,175.78,4025.0
2018-02-21 11:40:00,175.58,176.01,175.46,175.71,1475.0,175.58,176.01,175.46,175.71,1475.0
2018-02-21 11:50:00,175.47,175.62,175.21,175.22,1500.0,175.47,175.62,175.21,175.22,1500.0
2018-02-21 12:00:00,175.44,175.5,175.03,175.24,6950.0,175.44,175.5,175.03,175.24,6950.0
2018-02-21 12:10:00,175.25,175.48,175.1,175.1,3298.0,175.25,175.48,175.1,175.1,3298.0
2018-02-21 12:20:00,175.1,175.1,174.58,174.87,7041.0,175.1,175.1,174.58,174.87,7041.0
2018-02-21 12:30:00,174.93,175.06,174.8,174.96,1987.0,174.93,175.06,174.8,174.96,1987.0
2018-02-21 12:40:00,175.05,175.05,174.73,174.77,2181.0,175.05,175.05,174.73,174.77,2181.0
2018-02-21 12:50:00,174.75,174.85,174.5,174.5,877.0,174.75,174.85,174.5,174.5,877.0
2018-02-21 13:00:00,174.65,174.67,174.33,174.34,2855.0,174.65,174.67,174.33,174.34,2855.0
2018-02-21 13:10:00,174.32,174.53,174.28,174.51,1333.0,174.32,174.53,174.28,174.51,1333.0
2018-02-21 13:20:00,174.34,174.34,173.82,174.02,3130.0,174.34,174.34,173.82,174.02,3130.0
2018-02-21 13:30:00,174.3,174.41,173.81,173.81,1543.0,174.3,174.41,173.81,173.81,1543.0
2018-02-21 13:40:00,173.76,174.11,173.64,174.11,1954.0,173.76,174.11,173.64,174.11,1954.0
2018-02-21 13:50:00,174.13,174.13,173.76,173.76,1244.0,174.13,174.13,173.76,173.76,1244.0
2018-02-21 14:00:00,173.76,174.96,173.55,174.96,4218.0,173.76,174.96,173.55,174.96,4218.0
2018-02-21 14:10:00,174.61,174.77,174.38,174.46,2117.0,174.61,174.77,174.38,174.46,2117.0
2018-02-21 14:20:00,174.53,174.58,174.3,174.57,6215.0,174.53,174.58,174.3,174.57,6215.0
2018-02-21 14:30:00,174.41,174.74,174.41,174.61,1500.0,174.41,174.74,174.41,174.61,1500.0
2018-02-21 14:40:00,174.76,174.88,174.43,174.46,2229.0,174.76,174.88,174.43,174.46,2229.0
2018-02-21 14:50:00,174.6,174.69,174.36,174.69,4090.0,174.6,174.69,174.36,174.69,4090.0
2018-02-21 15:00:00,174.52,174.53,173.5,173.85,3778.0,174.52,174.53,173.5,173.85,3778.0
2018-02-21 15:10:00,173.49,173.63,173.13,173.31,1216.0,173.49,173.63,173.13,173.31,1216.0
2018-02-21 15:20:00,173.26,173.99,173.2,173.99,4396.0,173.26,173.99,173.2,173.99,4396.0
2018-02-21 15:30:00,174.0,174.15,173.59,173.59,3571.0,174.0,174.15,173.59,173.59,3571.0
2018-02-21 15:40:00,173.59,173.59,173.0,173.1,4656.0,173.59,173.59,173.0,173.1,4656.0
2018-02-21 15:50:00,173.03,173.06,172.22,172.34,12315.0,173.03,173.06,172.22,172.34,12315.0
2018-02-22 09:30:00,172.44,173.84,172.44,172.91,7790.0,172.44,173.84,172.44,172.91,7790.0
2018-02-22 09:40:00,173.65,173.65,173.12,173.12,1000.0,173.65,173.65,173.12,173.12,1000.0
2018-02-22 09:50:00,173.18,173.4,172.62,172.92,3935.0,173.18,173.4,172.62,172.92,3935.0
2018-02-22 10:00:00,172.7,173.02,172.64,173.02,1815.0,172.7,173.02,172.64,173.02,1815.0
2018-02-22 10:10:00,173.01,173.18,172.88,172.94,2463.0,173.01,173.18,172.88,172.94,2463.0
2018-02-22 10:20:00,172.61,172.81,172.53,172.73,3254.0,172.61,172.81,172.53,172.73,3254.0
2018-02-22 10:30:00,172.57,172.8,172.57,172.8,1400.0,172.57,172.8,172.57,172.8,1400.0
2018-02-22 10:40:00,172.65,173.24,172.64,173.24,1773.0,172.65,173.24,172.64,173.24,1773.0
2018-02-22 10:50:00,173.21,173.21,172.75,172.79,1064.0,173.21,173.21,172.75,172.79,1064.0
2018-02-22 11:00:00,172.81,173.27,172.74,173.27,1378.0,172.81,173.27,172.74,173.27,1378.0
2018-02-22 11:10:00,173.35,173.35,172.9,172.9,1840.0,173.35,173.35,172.9,172.9,1840.0
2018-02-22 11:20:00,173.02,173.14,172.85,172.95,2405.0,173.02,173.14,172.85,172.95,2405.0
2018-02-22 11:30:00,173.07,173.14,173.06,173.14,301.0,173.07,173.14,173.06,173.14,301.0
2018-02-22 11:40:00,173.29,173.67,173.29,173.67,600.0,173.29,173.67,173.29,173.67,600.0
2018-02-22 11:50:00,173.81,173.99,173.75,173.75,700.0,173.81,173.99,173.75,173.75,700.0
2018-02-22 12:00:00,173.93,174.31,173.75,173.75,1916.0,173.93,174.31,173.75,173.75,1916.0
2018-02-22 12:10:00,173.78,173.9,173.76,173.85,900.0,173.78,173.9,173.76,173.85,900.0
2018-02-22 12:20:00,173.76,173.87,173.26,173.26,1893.0,173.76,173.87,173.26,173.26,1893.0
2018-02-22 12:30:00,173.26,173.29,173.01,173.15,1608.0,173.26,173.29,173.01,173.15,1608.0
2018-02-22 12:40:00,173.03,173.03,172.68,172.74,1500.0,173.03,173.03,172.68,172.74,1500.0
2018-02-22 12:50:00,172.7,173.04,172.59,172.9,1911.0,172.7,173.04,172.59,172.9,1911.0
2018-02-22 13:00:00,172.91,172.91,172.76,172.91,400.0,172.91,172.91,172.76,172.91,400.0
2018-02-22 13:10:00,172.77,172.88,172.46,172.54,1900.0,172.77,172.88,172.46,172.54,1900.0
2018-02-22 13:20:00,172.5,172.68,172.5,172.65,1400.0,172.5,172.68,172.5,172.65,1400.0
2018-02-22 13:30:00,172.69,172.7,172.09,172.09,2112.0,172.69,172.7,172.09,172.09,2112.0
2018-02-22 13:40:00,172.31,172.37,171.98,172.25,4367.0,172.31,172.37,171.98,172.25,4367.0
2018-02-22 13:50:00,171.88,172.5,171.88,172.5,2104.0,171.88,172.5,171.88,172.5,2104.0
2018-02-22 14:00:00,172.39,173.02,172.39,172.81,1200.0,172.39,173.02,172.39,172.81,1200.0
2018-02-22 14:10:00,173.04,173.05,172.76,172.76,848.0,173.04,173.05,172.76,172.76,848.0
2018-02-22 14:20:00,173.0,173.39,172.76,173.3,2000.0,173.0,173.39,172.76,173.3,2000.0
2018-02-22 14:30:00,173.5,173.81,173.42,173.42,1700.0,173.5,173.81,173.42,173.42,1700.0
2018-02-22 14:40:00,173.6,173.63,173.47,173.56,1315.0,173.6,173.63,173.47,173.56,1315.0
2018-02-22 14:50:00,173.45,173.74,173.13,173.17,3615.0,173.45,173.74,173.13,173.17,3615.0
2018-02-22 15:00:00,173.09,173.23,172.88,172.97,5100.0,173.09,173.23,172.88,172.97,5100.0
2018-02-22 15:10:00,172.97,173.39,172.97,173.39,2643.0,172.97,173.39,172.97,173.39,2643.0
2018-02-22 15:20:00,173.42,173.52,173.24,173.47,2595.0,173.42,173.52,173.24,173.47,2595.0
2018-02-22 15:30:00,173.37,173.37,173.05,173.15,3594.0,173.37,173.37,173.05,173.15,3594.0
2018-02-22 15:40:00,173.03,173.2,172.75,172.95,4470.0,173.03,173.2,172.75,172.95,4470.0
2018-02-22 15:50:00,173.04,173.19,172.54,172.76,16105.0,173.04,173.19,172.54,172.76,16105.0
2018-02-23 09:30:00,174.48,174.59,173.43,173.88,3514.0,174.48,174.59,173.43,173.88,3514.0
2018-02-23 09:40:00,173.53,173.9,173.39,173.56,714.0,173.53,173.9,173.39,173.56,714.0
2018-02-23 09:50:00,173.79,174.14,173.79,173.92,2326.0,173.79,174.14,173.79,173.92,2326.0
2018-02-23 10:00:00,173.84,174.83,173.84,174.83,2475.0,173.84,174.83,173.84,174.83,2475.0
2018-02-23 10:10:00,174.75,175.09,174.68,174.92,2821.0,174.75,175.09,174.68,174.92,2821.0
2018-02-23 10:20:00,174.36,174.67,174.27,174.36,800.0,174.36,174.67,174.27,174.36,800.0
2018-02-23 10:30:00,174.22,174.22,173.74,173.79,2450.0,174.22,174.22,173.74,173.79,2450.0
2018-02-23 10:40:00,173.92,174.15,173.85,173.98,1525.0,173.92,174.15,173.85,173.98,1525.0
2018-02-23 10:50:00,173.98,173.98,173.55,173.88,1235.0,173.98,173.98,173.55,173.88,1235.0
2018-02-23 11:00:00,173.9,174.18,173.53,173.53,1786.0,173.9,174.18,173.53,173.53,1786.0
2018-02-23 11:10:00,173.53,173.53,173.53,173.53,0.0,173.53,173.53,173.53,173.53,0.0
2018-02-23 11:20:00,173.64,173.74,173.3,173.3,1406.0,173.64,173.74,173.3,173.3,1406.0
2018-02-23 11:30:00,173.57,173.57,173.57,173.57,100.0,173.57,173.57,173.57,173.57,100.0
2018-02-23 11:40:00,173.58,173.58,173.35,173.35,500.0,173.58,173.58,173.35,173.35,500.0
2018-02-23 11:50:00,173.28,173.43,173.14,173.37,1999.0,173.28,173.43,173.14,173.37,1999.0
2018-02-23 12:00:00,173.45,174.27,173.45,173.97,2802.0,173.45,174.27,173.45,173.97,2802.0
2018-02-23 12:10:00,174.17,174.57,174.17,174.45,3300.0,174.17,174.57,174.17,174.45,3300.0
2018-02-23 12:20:00,174.49,174.59,174.29,174.55,1796.0,174.49,174.59,174.29,174.55,1796.0
2018-02-23 12:30:00,174.65,174.96,174.65,174.84,2675.0,174.65,174.96,174.65,174.84,2675.0
2018-02-23 12:40:00,174.92,174.92,174.7,174.75,1800.0,174.92,174.92,174.7,174.75,1800.0
2018-02-23 12:50:00,174.63,174.82,174.5,174.5,2405.0,174.63,174.82,174.5,174.5,2405.0
2018-02-23 13:00:00,174.25,174.47,174.05,174.09,1309.0,174.25,174.47,174.05,174.09,1309.0
2018-02-23 13:10:00,174.12,174.12,173.89,173.89,897.0,174.12,174.12,173.89,173.89,897.0
2018-02-23 13:20:00,174.02,174.55,174.02,174.55,902.0,174.02,174.55,174.02,174.55,902.0
2018-02-23 13:30:00,174.54,174.54,174.38,174.39,300.0,174.54,174.54,174.38,174.39,300.0
2018-02-23 13:40:00,174.38,174.57,174.36,174.57,1151.0,174.38,174.57,174.36,174.57,1151.0
2018-02-23 13:50:00,174.66,174.78,174.59,174.74,726.0,174.66,174.78,174.59,174.74,726.0
2018-02-23 14:00:00,174.78,174.78,174.35,174.41,1986.0,174.78,174.78,174.35,174.41,1986.0
2018-02-23 14:10:00,174.49,174.63,174.34,174.34,2005.0,174.49,174.63,174.34,174.34,2005.0
2018-02-23 14:20:00,174.67,174.77,174.67,174.68,700.0,174.67,174.77,174.67,174.68,700.0
2018-02-23 14:30:00,174.74,174.88,174.7,174.88,900.0,174.74,174.88,174.7,174.88,900.0
2018-02-23 14:40:00,174.88,175.24,174.88,175.16,4926.0,174.88,175.24,174.88,175.16,4926.0
2018-02-23 14:50:00,175.15,175.15,174.83,174.91,1635.0,175.15,175.15,174.83,174.91,1635.0
2018-02-23 15:00:00,175.0,175.21,174.99,175.11,1633.0,175.0,175.21,174.99,175.11,1633.0
2018-02-23 15:10:00,175.11,175.15,174.99,175.14,1570.0,175.11,175.15,174.99,175.14,1570.0
2018-02-23 15:20:00,175.18,175.56,175.06,175.45,3823.0,175.18,175.56,175.06,175.45,3823.0
2018-02-23 15:30:00,175.53,175.69,175.39,175.64,2466.0,175.53,175.69,175.39,175.64,2466.0
2018-02-23 15:40:00,175.52,175.9,175.52,175.75,3235.0,175.52,175.9,175.52,175.75,3235.0
2018-02-23 15:50:00,175.55,176.46,175.54,176.38,18816.0,175.55,176.46,175.54,176.38,18816.0
2018-02-26 09:30:00,177.35,177.74,177.0,177.35,6075.0,177.35,177.74,177.0,177.35,6075.0
2018-02-26 09:40:00,177.36,177.36,176.85,176.85,1800.0,177.36,177.36,176.85,176.85,1800.0
2018-02-26 09:50:00,176.91,176.91,176.33,176.35,3500.0,176.91,176.91,176.33,176.35,3500.0
2018-02-26 10:00:00,176.56,176.89,176.56,176.67,2054.0,176.56,176.89,176.56,176.67,2054.0
2018-02-26 10:10:00,177.0,177.0,176.2,176.2,1412.0,177.0,177.0,176.2,176.2,1412.0
2018-02-26 10:20:00,175.86,176.03,175.76,176.0,2536.0,175.86,176.03,175.76,176.0,2536.0
2018-02-26 10:30:00,175.55,175.55,175.3,175.46,850.0,175.55,175.55,175.3,175.46,850.0
2018-02-26 10:40:00,175.65,175.65,175.26,175.26,1235.0,175.65,175.65,175.26,175.26,1235.0
2018-02-26 10:50:00,175.4,175.52,175.1,175.1,1700.0,175.4,175.52,175.1,175.1,1700.0
2018-02-26 11:00:00,175.03,175.93,174.95,175.93,2356.0,175.03,175.93,174.95,175.93,2356.0
2018-02-26 11:10:00,175.6,175.6,175.27,175.28,1596.0,175.6,175.6,175.27,175.28,1596.0
2018-02-26 11:20:00,175.11,175.21,175.08,175.21,800.0,175.11,175.21,175.08,175.21,800.0
2018-02-26 11:30:00,175.11,175.32,174.93,175.14,3758.0,175.11,175.32,174.93,175.14,3758.0
2018-02-26 11:40:00,175.0,175.16,174.77,174.78,976.0,175.0,175.16,174.77,174.78,976.0
2018-02-26 11:50:00,174.85,174.97,174.72,174.86,2230.0,174.85,174.97,174.72,174.86,2230.0
2018-02-26 12:00:00,175.0,175.23,175.0,175.23,1212.0,175.0,175.23,175.0,175.23,1212.0
2018-02-26 12:10:00,175.33,175.78,175.29,175.78,2015.0,175.33,175.78,175.29,175.78,2015.0
2018-02-26 12:20:00,175.78,175.78,175.56,175.62,2050.0,175.78,175.78,175.56,175.62,2050.0
2018-02-26 12:30:00,175.62,175.71,175.17,175.17,2280.0,175.62,175.71,175.17,175.17,2280.0
2018-02-26 12:40:00,175.16,175.48,175.07,175.48,2396.0,175.16,175.48,175.07,175.48,2396.0
2018-02-26 12:50:00,175.48,175.48,175.31,175.44,919.0,175.48,175.48,175.31,175.44,919.0
2018-02-26 13:00:00,175.54,175.7,175.43,175.43,3206.0,175.54,175.7,175.43,175.43,3206.0
2018-02-26 13:10:00,175.49,175.64,175.41,175.41,400.0,175.49,175.64,175.41,175.41,400.0
2018-02-26 13:20:00,175.48,175.58,175.42,175.43,1403.0,175.48,175.58,175.42,175.43,1403.0
2018-02-26 13:30:00,175.58,175.8,175.58,175.71,2594.0,175.58,175.8,175.58,175.71,2594.0
2018-02-26 13:40:00,175.8,175.8,175.7,175.7,1743.0,175.8,175.8,175.7,175.7,1743.0
2018-02-26 13:50:00,175.61,175.88,175.61,175.88,895.0,175.61,175.88,175.61,175.88,895.0
2018-02-26 14:00:00,175.8,175.8,175.54,175.54,1880.0,175.8,175.8,175.54,175.54,1880.0
2018-02-26 14:10:00,175.61,175.76,175.5,175.76,1514.0,175.61,175.76,175.5,175.76,1514.0
2018-02-26 14:20:00,175.65,175.78,175.53,175.75,2320.0,175.65,175.78,175.53,175.75,2320.0
2018-02-26 14:30:00,175.75,175.81,175.66,175.66,600.0,175.75,175.81,175.66,175.66,600.0
2018-02-26 14:40:00,175.64,175.82,175.4,175.4,2688.0,175.64,175.82,175.4,175.4,2688.0
2018-02-26 14:50:00,175.37,175.6,175.35,175.6,2298.0,175.37,175.6,175.35,175.6,2298.0
2018-02-26 15:00:00,175.6,176.3,175.6,176.29,3623.0,175.6,176.3,175.6,176.29,3623.0
2018-02-26 15:10:00,176.19,176.26,175.93,176.26,2939.0,176.19,176.26,175.93,176.26,2939.0
2018-02-26 15:20:00,176.18,176.33,175.99,175.99,1000.0,176.18,176.33,175.99,175.99,1000.0
2018-02-26 15:30:00,176.01,176.12,175.77,175.95,4462.0,176.01,176.12,175.77,175.95,4462.0
2018-02-26 15:40:00,175.88,175.88,175.1,175.1,6970.0,175.88,175.88,175.1,175.1,6970.0
2018-02-26 15:50:00,175.06,175.4,175.04,175.25,22146.0,175.06,175.4,175.04,175.25,22146.0
2018-02-27 09:30:00,175.81,176.41,175.29,175.89,2342.0,175.81,176.41,175.29,175.89,2342.0
2018-02-27 09:40:00,175.8,175.8,175.51,175.51,400.0,175.8,175.8,175.51,175.51,400.0
2018-02-27 09:50:00,175.69,175.69,175.4,175.61,800.0,175.69,175.69,175.4,175.61,800.0
2018-02-27 10:00:00,175.6,175.99,175.39,175.78,1810.0,175.6,175.99,175.39,175.78,1810.0
2018-02-27 10:10:00,175.99,176.22,175.39,175.59,1667.0,175.99,176.22,175.39,175.59,1667.0
2018-02-27 10:20:00,175.75,175.79,175.57,175.58,445.0,175.75,175.79,175.57,175.58,445.0
2018-02-27 10:30:00,175.71,175.71,175.25,175.25,675.0,175.71,175.71,175.25,175.25,675.0
2018-02-27 10:40:00,175.18,175.2,175.0,175.2,700.0,175.18,175.2,175.0,175.2,700.0
2018-02-27 10:50:00,175.0,175.08,174.75,174.8,1600.0,175.0,175.08,174.75,174.8,1600.0
2018-02-27 11:00:00,174.69,175.02,174.69,174.94,1311.0,174.69,175.02,174.69,174.94,1311.0
2018-02-27 11:10:00,174.8,175.31,174.79,175.01,1065.0,174.8,175.31,174.79,175.01,1065.0
2018-02-27 11:20:00,175.0,175.17,174.81,175.09,2856.0,175.0,175.17,174.81,175.09,2856.0
2018-02-27 11:30:00,174.7,175.24,174.5,174.75,2790.0,174.7,175.24,174.5,174.75,2790.0
2018-02-27 11:40:00,174.78,174.78,174.16,174.39,1500.0,174.78,174.78,174.16,174.39,1500.0
2018-02-27 11:50:00,174.39,174.47,174.07,174.07,400.0,174.39,174.47,174.07,174.07,400.0
2018-02-27 12:00:00,174.08,174.41,174.08,174.22,704.0,174.08,174.41,174.08,174.22,704.0
2018-02-27 12:10:00,174.16,174.61,174.16,174.44,850.0,174.16,174.61,174.16,174.44,850.0
2018-02-27 12:20:00,174.21,174.55,173.85,174.03,1800.0,174.21,174.55,173.85,174.03,1800.0
2018-02-27 12:30:00,173.86,174.03,173.71,173.71,5268.0,173.86,174.03,173.71,173.71,5268.0
2018-02-27 12:40:00,173.66,173.66,173.61,173.65,1500.0,173.66,173.66,173.61,173.65,1500.0
2018-02-27 12:50:00,173.78,174.0,173.65,174.0,2350.0,173.78,174.0,173.65,174.0,2350.0
2018-02-27 13:00:00,173.84,174.15,173.77,174.14,829.0,173.84,174.15,173.77,174.14,829.0
2018-02-27 13:10:00,174.26,174.41,174.17,174.17,1350.0,174.26,174.41,174.17,174.17,1350.0
2018-02-27 13:20:00,174.06,174.26,173.89,174.2,1550.0,174.06,174.26,173.89,174.2,1550.0
2018-02-27 13:30:00,174.36,174.36,174.14,174.15,500.0,174.36,174.36,174.14,174.15,500.0
2018-02-27 13:40:00,174.24,174.51,174.0,174.06,1614.0,174.24,174.51,174.0,174.06,1614.0
2018-02-27 13:50:00,174.07,174.09,173.67,173.91,1000.0,174.07,174.09,173.67,173.91,1000.0
2018-02-27 14:00:00,173.9,173.94,173.44,173.55,2278.0,173.9,173.94,173.44,173.55,2278.0
2018-02-27 14:10:00,173.67,173.91,173.59,173.59,1161.0,173.67,173.91,173.59,173.59,1161.0
2018-02-27 14:20:00,173.36,174.24,173.36,174.24,1220.0,173.36,174.24,173.36,174.24,1220.0
2018-02-27 14:30:00,173.55,174.28,173.55,173.99,1300.0,173.55,174.28,173.55,173.99,1300.0
2018-02-27 14:40:00,173.97,173.97,173.41,173.41,1472.0,173.97,173.97,173.41,173.41,1472.0
2018-02-27 14:50:00,173.44,174.12,173.4,173.8,1550.0,173.44,174.12,173.4,173.8,1550.0
2018-02-27 15:00:00,173.79,173.79,173.31,173.31,2300.0,173.79,173.79,173.31,173.31,2300.0
2018-02-27 15:10:00,173.57,173.57,173.02,173.02,2300.0,173.57,173.57,173.02,173.02,2300.0
2018-02-27 15:20:00,173.34,173.47,173.04,173.28,1300.0,173.34,173.47,173.04,173.28,1300.0
2018-02-27 15:30:00,173.34,173.34,172.89,173.02,3032.0,173.34,173.34,172.89,173.02,3032.0
2018-02-27 15:40:00,172.88,173.1,172.77,173.1,4897.0,172.88,173.1,172.77,173.1,4897.0
2018-02-27 15:50:00,172.94,172.98,172.58,172.69,20974.0,172.94,172.98,172.58,172.69,20974.0
2018-02-28 09:30:00,173.64,173.64,173.64,173.64,1155.0,173.64,173.64,173.64,173.64,1155.0
2018-02-28 09:40:00,174.03,174.04,172.57,172.8,1925.0,174.03,174.04,172.57,172.8,1925.0
2018-02-28 09:50:00,172.83,173.26,172.78,173.01,1383.0,172.83,173.26,172.78,173.01,1383.0
2018-02-28 10:00:00,173.25,173.27,172.91,172.91,1600.0,173.25,173.27,172.91,172.91,1600.0
2018-02-28 10:10:00,172.75,173.2,172.57,173.2,1761.0,172.75,173.2,172.57,173.2,1761.0
2018-02-28 10:20:00,173.25,173.29,172.81,172.81,1000.0,173.25,173.29,172.81,172.81,1000.0
2018-02-28 10:30:00,172.82,173.18,172.69,172.8,1745.0,172.82,173.18,172.69,172.8,1745.0
2018-02-28 10:40:00,172.7,172.81,172.31,172.53,1502.0,172.7,172.81,172.31,172.53,1502.0
2018-02-28 10:50:00,172.49,172.6,171.69,172.0,4026.0,172.49,172.6,171.69,172.0,4026.0
2018-02-28 11:00:00,171.76,172.02,171.52,171.56,2128.0,171.76,172.02,171.52,171.56,2128.0
2018-02-28 11:10:00,171.55,172.05,171.25,172.05,1842.0,171.55,172.05,171.25,172.05,1842.0
2018-02-28 11:20:00,171.66,172.15,171.66,172.14,1250.0,171.66,172.15,171.66,172.14,1250.0
2018-02-28 11:30:00,172.14,172.15,171.73,171.73,1051.0,172.14,172.15,171.73,171.73,1051.0
2018-02-28 11:40:00,171.62,171.62,171.1,171.39,1150.0,171.62,171.62,171.1,171.39,1150.0
2018-02-28 11:50:00,171.38,171.8,171.29,171.8,4000.0,171.38,171.8,171.29,171.8,4000.0
2018-02-28 12:00:00,172.21,172.21,172.0,172.02,800.0,172.21,172.21,172.0,172.02,800.0
2018-02-28 12:10:00,172.22,172.27,172.04,172.27,900.0,172.22,172.27,172.04,172.27,900.0
2018-02-28 12:20:00,172.17,172.29,171.88,171.88,1886.0,172.17,172.29,171.88,171.88,1886.0
2018-02-28 12:30:00,171.91,172.38,171.86,172.2,1314.0,171.91,172.38,171.86,172.2,1314.0
2018-02-28 12:40:00,172.43,172.6,172.35,172.6,904.0,172.43,172.6,172.35,172.6,904.0
2018-02-28 12:50:00,172.78,172.78,172.61,172.66,700.0,172.78,172.78,172.61,172.66,700.0
2018-02-28 13:00:00,172.43,172.47,172.4,172.47,400.0,172.43,172.47,172.4,172.47,400.0
2018-02-28 13:10:00,172.36,172.39,172.16,172.16,900.0,172.36,172.39,172.16,172.16,900.0
2018-02-28 13:20:00,172.26,172.91,172.17,172.68,4231.0,172.26,172.91,172.17,172.68,4231.0
2018-02-28 13:30:00,172.7,172.7,172.49,172.49,300.0,172.7,172.7,172.49,172.49,300.0
2018-02-28 13:40:00,172.77,172.77,172.25,172.25,807.0,172.77,172.77,172.25,172.25,807.0
2018-02-28 13:50:00,172.13,172.76,172.07,172.76,1250.0,172.13,172.76,172.07,172.76,1250.0
2018-02-28 14:00:00,172.72,172.72,172.44,172.53,1052.0,172.72,172.72,172.44,172.53,1052.0
2018-02-28 14:10:00,172.39,173.28,172.39,173.28,2600.0,172.39,173.28,172.39,173.28,2600.0
2018-02-28 14:20:00,173.36,173.38,172.99,173.18,2305.0,173.36,173.38,172.99,173.18,2305.0
2018-02-28 14:30:00,172.93,172.93,172.25,172.25,1023.0,172.93,172.93,172.25,172.25,1023.0
2018-02-28 14:40:00,172.42,172.42,171.75,172.03,1720.0,172.42,172.42,171.75,172.03,1720.0
2018-02-28 14:50:00,172.07,172.08,171.22,171.52,1700.0,172.07,172.08,171.22,171.52,1700.0
2018-02-28 15:00:00,171.57,171.66,171.0,171.01,3738.0,171.57,171.66,171.0,171.01,3738.0
2018-02-28 15:10:00,171.18,171.27,170.91,171.08,2800.0,171.18,171.27,170.91,171.08,2800.0
2018-02-28 15:20:00,170.92,170.92,170.65,170.88,1500.0,170.92,170.92,170.65,170.88,1500.0
2018-02-28 15:30:00,171.04,171.49,170.96,171.49,2919.0,171.04,171.49,170.96,171.49,2919.0
2018-02-28 15:40:00,171.61,171.68,170.56,170.69,7304.0,171.61,171.68,170.56,170.69,7304.0
2018-02-28 15:50:00,170.58,170.59,169.85,169.95,18186.0,170.58,170.59,169.85,169.95,18186.0
2018-03-01 09:30:00,169.99,170.71,169.91,169.91,3032.0,169.99,170.71,169.91,169.91,3032.0
2018-03-01 09:40:00,170.26,170.26,168.3,168.36,6143.0,170.26,170.26,168.3,168.36,6143.0
2018-03-01 09:50:00,168.36,168.51,167.5,167.57,17397.0,168.36,168.51,167.5,167.57,17397.0
2018-03-01 10:00:00,167.62,167.83,167.32,167.77,7356.0,167.62,167.83,167.32,167.77,7356.0
2018-03-01 10:10:00,167.5,168.13,167.37,167.91,5525.0,167.5,168.13,167.37,167.91,5525.0
2018-03-01 10:20:00,167.57,167.84,167.33,167.56,3195.0,167.57,167.84,167.33,167.56,3195.0
2018-03-01 10:30:00,167.86,168.52,167.76,168.48,9256.0,167.86,168.52,167.76,168.48,9256.0
2018-03-01 10:40:00,168.53,168.74,168.02,168.33,3263.0,168.53,168.74,168.02,168.33,3263.0
2018-03-01 10:50:00,168.3,168.3,167.75,167.75,3600.0,168.3,168.3,167.75,167.75,3600.0
2018-03-01 11:00:00,167.76,168.39,167.59,168.39,1200.0,167.76,168.39,167.59,168.39,1200.0
2018-03-01 11:10:00,168.75,169.17,168.07,169.17,3700.0,168.75,169.17,168.07,169.17,3700.0
2018-03-01 11:20:00,169.24,169.26,168.86,168.98,1780.0,169.24,169.26,168.86,168.98,1780.0
2018-03-01 11:30:00,169.06,169.06,168.61,168.89,1869.0,169.06,169.06,168.61,168.89,1869.0
2018-03-01 11:40:00,169.01,169.66,169.01,169.66,1702.0,169.01,169.66,169.01,169.66,1702.0
2018-03-01 11:50:00,169.95,170.94,169.95,170.94,2413.0,169.95,170.94,169.95,170.94,2413.0
2018-03-01 12:00:00,170.69,170.69,169.59,169.59,3200.0,170.69,170.69,169.59,169.59,3200.0
2018-03-01 12:10:00,170.01,170.01,169.97,169.97,200.0,170.01,170.01,169.97,169.97,200.0
2018-03-01 12:20:00,169.58,169.83,169.31,169.56,1200.0,169.58,169.83,169.31,169.56,1200.0
2018-03-01 12:30:00,169.55,169.77,168.65,168.73,1200.0,169.55,169.77,168.65,168.73,1200.0
2018-03-01 12:40:00,169.08,169.46,168.94,169.24,3064.0,169.08,169.46,168.94,169.24,3064.0
2018-03-01 12:50:00,168.98,169.31,168.91,169.31,1707.0,168.98,169.31,168.91,169.31,1707.0
2018-03-01 13:00:00,168.99,168.99,168.29,168.3,1615.0,168.99,168.99,168.29,168.3,1615.0
2018-03-01 13:10:00,168.24,168.68,167.89,168.68,2000.0,168.24,168.68,167.89,168.68,2000.0
2018-03-01 13:20:00,168.75,168.92,168.75,168.92,300.0,168.75,168.92,168.75,168.92,300.0
2018-03-01 13:30:00,168.94,169.09,168.43,168.43,809.0,168.94,169.09,168.43,168.43,809.0
2018-03-01 13:40:00,168.5,168.64,167.67,167.67,1900.0,168.5,168.64,167.67,167.67,1900.0
2018-03-01 13:50:00,168.11,168.11,167.89,167.89,500.0,168.11,168.11,167.89,167.89,500.0
2018-03-01 14:00:00,168.02,168.02,167.27,167.49,1580.0,168.02,168.02,167.27,167.49,1580.0
2018-03-01 14:10:00,167.47,167.62,167.06,167.62,5902.0,167.47,167.62,167.06,167.62,5902.0
2018-03-01 14:20:00,167.55,168.33,167.31,168.33,2500.0,167.55,168.33,167.31,168.33,2500.0
2018-03-01 14:30:00,168.23,168.36,167.97,168.03,2605.0,168.23,168.36,167.97,168.03,2605.0
2018-03-01 14:40:00,168.15,168.75,168.13,168.59,2572.0,168.15,168.75,168.13,168.59,2572.0
2018-03-01 14:50:00,168.36,168.72,168.36,168.68,1100.0,168.36,168.72,168.36,168.68,1100.0
2018-03-01 15:00:00,168.7,169.0,168.23,169.0,2672.0,168.7,169.0,168.23,169.0,2672.0
2018-03-01 15:10:00,168.84,170.01,168.84,169.88,1500.0,168.84,170.01,168.84,169.88,1500.0
2018-03-01 15:20:00,170.18,170.18,169.51,169.77,3200.0,170.18,170.18,169.51,169.77,3200.0
2018-03-01 15:30:00,169.96,169.96,168.77,168.77,2928.0,169.96,169.96,168.77,168.77,2928.0
2018-03-01 15:40:00,168.77,169.45,168.52,169.31,8823.0,168.77,169.45,168.52,169.31,8823.0
2018-03-01 15:50:00,169.35,169.68,169.21,169.56,15190.0,169.35,169.68,169.21,169.56,15190.0
2018-03-02 09:30:00,168.12,168.49,167.77,168.49,3423.0,168.12,168.49,167.77,168.49,3423.0
2018-03-02 09:40:00,168.59,168.6,168.54,168.55,506.0,168.59,168.6,168.54,168.55,506.0
2018-03-02 09:50:00,168.16,168.48,167.91,168.48,3130.0,168.16,168.48,167.91,168.48,3130.0
2018-03-02 10:00:00,168.14,168.49,167.58,167.58,2594.0,168.14,168.49,167.58,167.58,2594.0
2018-03-02 10:10:00,167.59,168.21,167.56,168.0,1328.0,167.59,168.21,167.56,168.0,1328.0
2018-03-02 10:20:00,167.99,168.24,167.4,167.93,2636.0,167.99,168.24,167.4,167.93,2636.0
2018-03-02 10:30:00,168.04,168.04,168.04,168.04,200.0,168.04,168.04,168.04,168.04,200.0
2018-03-02 10:40:00,168.05,169.16,168.05,168.48,4121.0,168.05,169.16,168.05,168.48,4121.0
2018-03-02 10:50:00,168.13,168.6,168.13,168.6,400.0,168.13,168.6,168.13,168.6,400.0
2018-03-02 11:00:00,168.47,168.69,168.46,168.63,796.0,168.47,168.69,168.46,168.63,796.0
2018-03-02 11:10:00,168.74,168.75,168.59,168.59,500.0,168.74,168.75,168.59,168.59,500.0
2018-03-02 11:20:00,168.96,169.41,168.71,169.02,1700.0,168.96,169.41,168.71,169.02,1700.0
2018-03-02 11:30:00,169.32,169.49,169.03,169.48,1700.0,169.32,169.49,169.03,169.48,1700.0
2018-03-02 11:40:00,169.7,169.7,169.24,169.61,600.0,169.7,169.7,169.24,169.61,600.0
2018-03-02 11:50:00,169.97,170.39,169.71,170.39,850.0,169.97,170.39,169.71,170.39,850.0
2018-03-02 12:00:00,170.2,170.64,170.19,170.54,2446.0,170.2,170.64,170.19,170.54,2446.0
2018-03-02 12:10:00,170.5,170.5,170.36,170.37,500.0,170.5,170.5,170.36,170.37,500.0
2018-03-02 12:20:00,170.44,170.96,170.43,170.8,1711.0,170.44,170.96,170.43,170.8,1711.0
2018-03-02 12:30:00,170.8,170.8,170.8,170.8,0.0,170.8,170.8,170.8,170.8,0.0
2018-03-02 12:40:00,170.87,171.36,170.87,171.36,642.0,170.87,171.36,170.87,171.36,642.0
2018-03-02 12:50:00,171.46,171.68,171.38,171.68,1425.0,171.46,171.68,171.38,171.68,1425.0
2018-03-02 13:00:00,171.59,171.59,171.29,171.29,300.0,171.59,171.59,171.29,171.29,300.0
2018-03-02 13:10:00,171.13,171.13,170.7,170.8,1000.0,171.13,171.13,170.7,170.8,1000.0
2018-03-02 13:20:00,170.91,170.91,170.63,170.63,600.0,170.91,170.91,170.63,170.63,600.0
2018-03-02 13:30:00,170.62,170.62,170.04,170.04,1400.0,170.62,170.62,170.04,170.04,1400.0
2018-03-02 13:40:00,170.27,170.73,170.08,170.72,2086.0,170.27,170.73,170.08,170.72,2086.0
2018-03-02 13:50:00,170.75,170.87,170.48,170.81,400.0,170.75,170.87,170.48,170.81,400.0
2018-03-02 14:00:00,171.03,171.08,170.89,171.08,1023.0,171.03,171.08,170.89,171.08,1023.0
2018-03-02 14:10:00,171.23,171.56,171.13,171.56,700.0,171.23,171.56,171.13,171.56,700.0
2018-03-02 14:20:00,171.41,171.41,171.18,171.18,1500.0,171.41,171.41,171.18,171.18,1500.0
2018-03-02 14:30:00,171.05,171.43,171.05,171.38,1107.0,171.05,171.43,171.05,171.38,1107.0
2018-03-02 14:40:00,171.36,171.51,171.27,171.47,900.0,171.36,171.51,171.27,171.47,900.0
2018-03-02 14:50:00,171.65,171.7,171.31,171.31,2350.0,171.65,171.7,171.31,171.31,2350.0
2018-03-02 15:00:00,171.41,171.42,170.88,171.09,2100.0,171.41,171.42,170.88,171.09,2100.0
2018-03-02 15:10:00,171.26,171.32,171.01,171.23,2793.0,171.26,171.32,171.01,171.23,2793.0
2018-03-02 15:20:00,171.25,171.71,171.22,171.44,4200.0,171.25,171.71,171.22,171.44,4200.0
2018-03-02 15:30:00,171.31,171.75,171.31,171.62,3573.0,171.31,171.75,171.31,171.62,3573.0
2018-03-02 15:40:00,171.56,171.98,171.56,171.92,5103.0,171.56,171.98,171.56,171.92,5103.0
2018-03-02 15:50:00,172.01,172.56,171.85,172.22,15679.0,172.01,172.56,171.85,172.22,15679.0
2018-03-05 09:30:00,172.0,172.0,171.24,171.24,2455.0,172.0,172.0,171.24,171.24,2455.0
2018-03-05 09:40:00,172.0,172.01,171.25,171.25,515.0,172.0,172.01,171.25,171.25,515.0
2018-03-05 09:50:00,171.0,171.24,170.85,170.85,950.0,171.0,171.24,170.85,170.85,950.0
2018-03-05 10:00:00,171.05,171.3,171.04,171.3,417.0,171.05,171.3,171.04,171.3,417.0
2018-03-05 10:10:00,170.95,170.95,170.94,170.95,300.0,170.95,170.95,170.94,170.95,300.0
2018-03-05 10:20:00,170.96,171.14,170.77,171.01,1633.0,170.96,171.14,170.77,171.01,1633.0
2018-03-05 10:30:00,171.09,171.35,170.81,171.35,11400.0,171.09,171.35,170.81,171.35,11400.0
2018-03-05 10:40:00,171.52,171.57,171.38,171.38,700.0,171.52,171.57,171.38,171.38,700.0
2018-03-05 10:50:00,171.67,172.05,171.45,172.05,1100.0,171.67,172.05,171.45,172.05,1100.0
2018-03-05 11:00:00,172.45,173.18,172.29,173.18,1850.0,172.45,173.18,172.29,173.18,1850.0
2018-03-05 11:10:00,172.9,172.9,172.48,172.78,1100.0,172.9,172.9,172.48,172.78,1100.0
2018-03-05 11:20:00,172.82,173.17,172.81,172.81,1620.0,172.82,173.17,172.81,172.81,1620.0
2018-03-05 11:30:00,173.03,173.22,173.02,173.12,516.0,173.03,173.22,173.02,173.12,516.0
2018-03-05 11:40:00,173.27,173.36,173.27,173.31,300.0,173.27,173.36,173.27,173.31,300.0
2018-03-05 11:50:00,173.01,173.04,172.58,172.84,1000.0,173.01,173.04,172.58,172.84,1000.0
2018-03-05 12:00:00,173.1,173.38,173.1,173.22,1547.0,173.1,173.38,173.1,173.22,1547.0
2018-03-05 12:10:00,173.22,173.22,173.22,173.22,0.0,173.22,173.22,173.22,173.22,0.0
2018-03-05 12:20:00,172.88,172.96,172.88,172.96,400.0,172.88,172.96,172.88,172.96,400.0
2018-03-05 12:30:00,172.77,173.01,172.68,172.68,605.0,172.77,173.01,172.68,172.68,605.0
2018-03-05 12:40:00,172.68,172.68,172.68,172.68,0.0,172.68,172.68,172.68,172.68,0.0
2018-03-05 12:50:00,172.86,173.07,172.86,172.92,1250.0,172.86,173.07,172.86,172.92,1250.0
2018-03-05 13:00:00,173.19,173.3,173.02,173.02,3486.0,173.19,173.3,173.02,173.02,3486.0
2018-03-05 13:10:00,173.19,173.32,173.19,173.22,925.0,173.19,173.32,173.19,173.22,925.0
2018-03-05 13:20:00,173.29,173.43,173.1,173.1,700.0,173.29,173.43,173.1,173.1,700.0
2018-03-05 13:30:00,173.25,173.41,173.01,173.01,550.0,173.25,173.41,173.01,173.01,550.0
2018-03-05 13:40:00,173.21,173.29,173.21,173.29,407.0,173.21,173.29,173.21,173.29,407.0
2018-03-05 13:50:00,173.24,173.4,173.23,173.33,644.0,173.24,173.4,173.23,173.33,644.0
2018-03-05 14:00:00,173.49,173.49,172.92,172.92,400.0,173.49,173.49,172.92,172.92,400.0
2018-03-05 14:10:00,173.18,173.18,172.7,172.7,600.0,173.18,173.18,172.7,172.7,600.0
2018-03-05 14:20:00,172.72,172.87,172.54,172.71,720.0,172.72,172.87,172.54,172.71,720.0
2018-03-05 14:30:00,172.55,173.39,172.55,173.39,2408.0,172.55,173.39,172.55,173.39,2408.0
2018-03-05 14:40:00,173.39,173.39,173.39,173.39,0.0,173.39,173.39,173.39,173.39,0.0
2018-03-05 14:50:00,173.38,173.38,173.06,173.18,800.0,173.38,173.38,173.06,173.18,800.0
2018-03-05 15:00:00,173.48,173.76,173.45,173.45,920.0,173.48,173.76,173.45,173.45,920.0
2018-03-05 15:10:00,173.51,173.51,173.51,173.51,100.0,173.51,173.51,173.51,173.51,100.0
2018-03-05 15:20:00,173.5,173.5,173.41,173.41,300.0,173.5,173.5,173.41,173.41,300.0
2018-03-05 15:30:00,173.54,173.67,173.36,173.54,646.0,173.54,173.67,173.36,173.54,646.0
2018-03-05 15:40:00,173.54,173.83,173.45,173.81,4184.0,173.54,173.83,173.45,173.81,4184.0
2018-03-05 15:50:00,173.77,173.77,173.26,173.45,10109.0,173.77,173.77,173.26,173.45,10109.0
2018-03-06 09:30:00,174.31,175.88,174.31,175.13,8563.0,174.31,175.88,174.31,175.13,8563.0
2018-03-06 09:40:00,175.54,175.8,174.88,174.88,400.0,175.54,175.8,174.88,174.88,400.0
2018-03-06 09:50:00,175.37,175.37,175.36,175.37,150.0,175.37,175.37,175.36,175.37,150.0
2018-03-06 10:00:00,175.06,175.17,174.65,174.66,2146.0,175.06,175.17,174.65,174.66,2146.0
2018-03-06 10:10:00,174.66,174.79,174.43,174.49,2770.0,174.66,174.79,174.43,174.49,2770.0
2018-03-06 10:20:00,174.41,174.63,174.41,174.63,496.0,174.41,174.63,174.41,174.63,496.0
2018-03-06 10:30:00,174.55,175.0,174.55,174.69,4097.0,174.55,175.0,174.55,174.69,4097.0
2018-03-06 10:40:00,174.56,174.72,173.9,173.92,2871.0,174.56,174.72,173.9,173.92,2871.0
2018-03-06 10:50:00,174.15,174.28,173.87,174.08,700.0,174.15,174.28,173.87,174.08,700.0
2018-03-06 11:00:00,174.29,174.67,174.18,174.67,2800.0,174.29,174.67,174.18,174.67,2800.0
2018-03-06 11:10:00,174.78,174.81,174.77,174.81,200.0,174.78,174.81,174.77,174.81,200.0
2018-03-06 11:20:00,174.81,174.82,174.44,174.61,1515.0,174.81,174.82,174.44,174.61,1515.0
2018-03-06 11:30:00,174.43,174.5,174.33,174.5,600.0,174.43,174.5,174.33,174.5,600.0
2018-03-06 11:40:00,174.04,174.72,174.04,174.36,1150.0,174.04,174.72,174.04,174.36,1150.0
2018-03-06 11:50:00,174.58,174.69,174.55,174.69,400.0,174.58,174.69,174.55,174.69,400.0
2018-03-06 12:00:00,174.58,174.84,174.57,174.72,1616.0,174.58,174.84,174.57,174.72,1616.0
2018-03-06 12:10:00,174.75,174.88,174.75,174.83,915.0,174.75,174.88,174.75,174.83,915.0
2018-03-06 12:20:00,174.95,175.0,174.84,174.9,700.0,174.95,175.0,174.84,174.9,700.0
2018-03-06 12:30:00,174.74,174.94,174.73,174.88,554.0,174.74,174.94,174.73,174.88,554.0
2018-03-06 12:40:00,174.96,174.96,174.79,174.88,800.0,174.96,174.96,174.79,174.88,800.0
2018-03-06 12:50:00,174.88,175.53,174.88,175.53,3800.0,174.88,175.53,174.88,175.53,3800.0
2018-03-06 13:00:00,175.5,175.69,175.49,175.69,600.0,175.5,175.69,175.49,175.69,600.0
2018-03-06 13:10:00,175.78,175.87,175.78,175.87,1299.0,175.78,175.87,175.78,175.87,1299.0
2018-03-06 13:20:00,175.79,176.14,175.74,176.14,3001.0,175.79,176.14,175.74,176.14,3001.0
2018-03-06 13:30:00,176.06,176.07,175.83,175.83,1203.0,176.06,176.07,175.83,175.83,1203.0
2018-03-06 13:40:00,175.78,175.78,175.08,175.08,1111.0,175.78,175.78,175.08,175.08,1111.0
2018-03-06 13:50:00,175.32,175.52,175.12,175.36,840.0,175.32,175.52,175.12,175.36,840.0
2018-03-06 14:00:00,175.42,175.51,175.4,175.4,400.0,175.42,175.51,175.4,175.4,400.0
2018-03-06 14:10:00,175.41,175.43,174.91,174.91,2000.0,175.41,175.43,174.91,174.91,2000.0
2018-03-06 14:20:00,175.15,175.15,174.87,174.89,1534.0,175.15,175.15,174.87,174.89,1534.0
2018-03-06 14:30:00,175.02,175.44,175.01,175.4,2339.0,175.02,175.44,175.01,175.4,2339.0
2018-03-06 14:40:00,175.4,175.4,175.4,175.4,0.0,175.4,175.4,175.4,175.4,0.0
2018-03-06 14:50:00,175.6,175.77,175.43,175.71,1423.0,175.6,175.77,175.43,175.71,1423.0
2018-03-06 15:00:00,175.68,175.68,175.29,175.65,2634.0,175.68,175.68,175.29,175.65,2634.0
2018-03-06 15:10:00,175.53,175.74,175.0,175.0,1070.0,175.53,175.74,175.0,175.0,1070.0
2018-03-06 15:20:00,175.34,175.51,175.01,175.51,1000.0,175.34,175.51,175.01,175.51,1000.0
2018-03-06 15:30:00,175.4,175.64,175.24,175.25,1693.0,175.4,175.64,175.24,175.25,1693.0
2018-03-06 15:40:00,175.25,175.53,175.01,175.5,8583.0,175.25,175.53,175.01,175.5,8583.0
2018-03-06 15:50:00,175.55,176.04,175.42,175.9,19451.0,175.55,176.04,175.42,175.9,19451.0
2018-03-07 09:30:00,175.21,175.86,174.37,175.86,4669.0,175.21,175.86,174.37,175.86,4669.0
2018-03-07 09:40:00,175.91,175.91,175.9,175.91,100.0,175.91,175.91,175.9,175.91,100.0
2018-03-07 09:50:00,175.59,175.6,174.93,175.38,2745.0,175.59,175.6,174.93,175.38,2745.0
2018-03-07 10:00:00,175.32,175.88,175.32,175.77,1585.0,175.32,175.88,175.32,175.77,1585.0
2018-03-07 10:10:00,175.97,176.33,175.6,176.33,2604.0,175.97,176.33,175.6,176.33,2604.0
2018-03-07 10:20:00,176.03,176.38,176.03,176.28,1008.0,176.03,176.38,176.03,176.28,1008.0
2018-03-07 10:30:00,176.39,176.75,176.38,176.75,400.0,176.39,176.75,176.38,176.75,400.0
2018-03-07 10:40:00,176.55,176.94,176.54,176.94,800.0,176.55,176.94,176.54,176.94,800.0
2018-03-07 10:50:00,176.94,176.99,176.94,176.99,300.0,176.94,176.99,176.94,176.99,300.0
2018-03-07 11:00:00,177.08,177.08,176.78,177.07,700.0,177.08,177.08,176.78,177.07,700.0
2018-03-07 11:10:00,177.0,177.0,176.59,176.6,1700.0,177.0,177.0,176.59,176.6,1700.0
2018-03-07 11:20:00,176.57,176.61,176.11,176.61,1649.0,176.57,176.61,176.11,176.61,1649.0
2018-03-07 11:30:00,176.58,176.89,176.57,176.89,525.0,176.58,176.89,176.57,176.89,525.0
2018-03-07 11:40:00,176.83,177.1,176.71,176.71,600.0,176.83,177.1,176.71,176.71,600.0
2018-03-07 11:50:00,176.69,177.01,176.38,176.47,1900.0,176.69,177.01,176.38,176.47,1900.0
2018-03-07 12:00:00,176.16,176.16,175.99,176.11,500.0,176.16,176.16,175.99,176.11,500.0
2018-03-07 12:10:00,176.19,176.46,176.18,176.46,1109.0,176.19,176.46,176.18,176.46,1109.0
2018-03-07 12:20:00,176.48,176.74,176.26,176.39,800.0,176.48,176.74,176.26,176.39,800.0
2018-03-07 12:30:00,176.43,176.59,176.22,176.58,800.0,176.43,176.59,176.22,176.58,800.0
2018-03-07 12:40:00,176.72,177.2,176.72,177.09,1600.0,176.72,177.2,176.72,177.09,1600.0
2018-03-07 12:50:00,177.05,177.19,176.99,177.04,1200.0,177.05,177.19,176.99,177.04,1200.0
2018-03-07 13:00:00,177.2,177.2,176.41,176.42,3402.0,177.2,177.2,176.41,176.42,3402.0
2018-03-07 13:10:00,176.32,176.87,176.32,176.86,1002.0,176.32,176.87,176.32,176.86,1002.0
2018-03-07 13:20:00,177.08,177.14,176.92,177.14,1100.0,177.08,177.14,176.92,177.14,1100.0
2018-03-07 13:30:00,177.08,177.22,176.96,176.96,700.0,177.08,177.22,176.96,176.96,700.0
2018-03-07 13:40:00,177.09,177.21,176.72,176.93,2535.0,177.09,177.21,176.72,176.93,2535.0
2018-03-07 13:50:00,177.09,177.09,176.77,176.79,730.0,177.09,177.09,176.77,176.79,730.0
2018-03-07 14:00:00,176.98,177.22,176.88,177.11,2357.0,176.98,177.22,176.88,177.11,2357.0
2018-03-07 14:10:00,177.32,177.36,177.04,177.3,971.0,177.32,177.36,177.04,177.3,971.0
2018-03-07 14:20:00,177.39,177.75,177.39,177.5,1304.0,177.39,177.75,177.39,177.5,1304.0
2018-03-07 14:30:00,177.44,177.93,177.44,177.81,1190.0,177.44,177.93,177.44,177.81,1190.0
2018-03-07 14:40:00,177.7,177.7,177.68,177.68,200.0,177.7,177.7,177.68,177.68,200.0
2018-03-07 14:50:00,177.76,177.77,177.08,177.16,3931.0,177.76,177.77,177.08,177.16,3931.0
2018-03-07 15:00:00,177.27,177.99,177.27,177.99,1344.0,177.27,177.99,177.27,177.99,1344.0
2018-03-07 15:10:00,177.94,177.94,177.5,177.56,1444.0,177.94,177.94,177.5,177.56,1444.0
2018-03-07 15:20:00,177.57,177.82,177.57,177.82,1200.0,177.57,177.82,177.57,177.82,1200.0
2018-03-07 15:30:00,177.73,178.18,177.73,178.0,3272.0,177.73,178.18,177.73,178.0,3272.0
2018-03-07 15:40:00,177.89,178.1,177.56,177.56,9773.0,177.89,178.1,177.56,177.56,9773.0
2018-03-07 15:50:00,177.65,177.97,177.44,177.89,12040.0,177.65,177.97,177.44,177.89,12040.0
2018-03-08 09:30:00,178.63,178.95,177.85,178.22,3985.0,178.63,178.95,177.85,178.22,3985.0
2018-03-08 09:40:00,178.27,178.28,177.95,178.23,2641.0,178.27,178.28,177.95,178.23,2641.0
2018-03-08 09:50:00,177.97,177.97,177.5,177.82,2617.0,177.97,177.97,177.5,177.82,2617.0
2018-03-08 10:00:00,177.59,177.59,177.34,177.53,1200.0,177.59,177.59,177.34,177.53,1200.0
2018-03-08 10:10:00,177.53,177.77,177.53,177.56,3558.0,177.53,177.77,177.53,177.56,3558.0
2018-03-08 10:20:00,177.55,177.65,177.36,177.36,956.0,177.55,177.65,177.36,177.36,956.0
2018-03-08 10:30:00,177.33,177.34,177.08,177.14,2400.0,177.33,177.34,177.08,177.14,2400.0
2018-03-08 10:40:00,177.45,177.75,177.27,177.64,2705.0,177.45,177.75,177.27,177.64,2705.0
2018-03-08 10:50:00,177.66,177.88,177.24,177.27,1735.0,177.66,177.88,177.24,177.27,1735.0
2018-03-08 11:00:00,177.44,177.5,177.36,177.5,500.0,177.44,177.5,177.36,177.5,500.0
2018-03-08 11:10:00,177.42,177.86,177.42,177.86,1967.0,177.42,177.86,177.42,177.86,1967.0
2018-03-08 11:20:00,177.79,177.83,177.63,177.68,1520.0,177.79,177.83,177.63,177.68,1520.0
2018-03-08 11:30:00,177.84,177.85,177.71,177.72,700.0,177.84,177.85,177.71,177.72,700.0
2018-03-08 11:40:00,177.72,177.9,177.58,177.74,1100.0,177.72,177.9,177.58,177.74,1100.0
2018-03-08 11:50:00,177.64,177.84,177.55,177.75,2600.0,177.64,177.84,177.55,177.75,2600.0
2018-03-08 12:00:00,177.87,177.87,177.47,177.5,1725.0,177.87,177.87,177.47,177.5,1725.0
2018-03-08 12:10:00,177.33,177.33,176.83,177.0,2080.0,177.33,177.33,176.83,177.0,2080.0
2018-03-08 12:20:00,177.03,177.37,176.99,177.27,2169.0,177.03,177.37,176.99,177.27,2169.0
2018-03-08 12:30:00,177.32,177.46,177.32,177.34,465.0,177.32,177.46,177.32,177.34,465.0
2018-03-08 12:40:00,177.28,177.4,177.2,177.31,1975.0,177.28,177.4,177.2,177.31,1975.0
2018-03-08 12:50:00,177.33,177.33,177.02,177.02,1502.0,177.33,177.33,177.02,177.02,1502.0
2018-03-08 13:00:00,177.15,177.3,177.13,177.13,569.0,177.15,177.3,177.13,177.13,569.0
2018-03-08 13:10:00,177.17,177.17,177.08,177.08,230.0,177.17,177.17,177.08,177.08,230.0
2018-03-08 13:20:00,177.0,177.01,176.41,176.47,3000.0,177.0,177.01,176.41,176.47,3000.0
2018-03-08 13:30:00,176.83,176.83,176.56,176.83,1338.0,176.83,176.83,176.56,176.83,1338.0
2018-03-08 13:40:00,176.47,176.47,176.42,176.42,200.0,176.47,176.47,176.42,176.42,200.0
2018-03-08 13:50:00,176.47,176.48,176.32,176.32,800.0,176.47,176.48,176.32,176.32,800.0
2018-03-08 14:00:00,176.38,176.45,176.09,176.09,941.0,176.38,176.45,176.09,176.09,941.0
2018-03-08 14:10:00,176.1,176.3,176.02,176.25,2597.0,176.1,176.3,176.02,176.25,2597.0
2018-03-08 14:20:00,176.22,176.23,176.02,176.15,3300.0,176.22,176.23,176.02,176.15,3300.0
2018-03-08 14:30:00,176.26,176.6,176.26,176.35,1100.0,176.26,176.6,176.26,176.35,1100.0
2018-03-08 14:40:00,176.51,176.75,176.49,176.71,800.0,176.51,176.75,176.49,176.71,800.0
2018-03-08 14:50:00,176.73,177.05,176.73,176.84,1200.0,176.73,177.05,176.73,176.84,1200.0
2018-03-08 15:00:00,176.93,177.46,176.93,177.3,1600.0,176.93,177.46,176.93,177.3,1600.0
2018-03-08 15:10:00,177.38,177.5,177.25,177.26,1201.0,177.38,177.5,177.25,177.26,1201.0
2018-03-08 15:20:00,177.36,177.42,177.25,177.39,1514.0,177.36,177.42,177.25,177.39,1514.0
2018-03-08 15:30:00,177.27,177.36,177.03,177.29,2190.0,177.27,177.36,177.03,177.29,2190.0
2018-03-08 15:40:00,177.1,177.17,176.82,176.96,4441.0,177.1,177.17,176.82,176.96,4441.0
2018-03-08 15:50:00,177.01,177.66,177.01,177.54,10434.0,177.01,177.66,177.01,177.54,10434.0
2018-03-09 09:30:00,179.0,179.59,178.48,178.99,3702.0,179.0,179.59,178.48,178.99,3702.0
2018-03-09 09:40:00,178.63,179.01,178.0,178.53,4160.0,178.63,179.01,178.0,178.53,4160.0
2018-03-09 09:50:00,178.22,178.43,178.22,178.43,1100.0,178.22,178.43,178.22,178.43,1100.0
2018-03-09 10:00:00,178.31,178.58,178.31,178.58,1251.0,178.31,178.58,178.31,178.58,1251.0
2018-03-09 10:10:00,178.8,178.97,178.57,178.71,2646.0,178.8,178.97,178.57,178.71,2646.0
2018-03-09 10:20:00,178.6,178.91,178.6,178.79,379.0,178.6,178.91,178.6,178.79,379.0
2018-03-09 10:30:00,178.5,178.5,178.38,178.38,2709.0,178.5,178.5,178.38,178.38,2709.0
2018-03-09 10:40:00,178.45,178.67,178.43,178.59,5828.0,178.45,178.67,178.43,178.59,5828.0
2018-03-09 10:50:00,178.57,178.73,178.52,178.59,3700.0,178.57,178.73,178.52,178.59,3700.0
2018-03-09 11:00:00,178.61,178.61,178.44,178.52,576.0,178.61,178.61,178.44,178.52,576.0
2018-03-09 11:10:00,178.68,178.8,178.5,178.56,3098.0,178.68,178.8,178.5,178.56,3098.0
2018-03-09 11:20:00,178.97,179.0,178.57,178.75,1974.0,178.97,179.0,178.57,178.75,1974.0
2018-03-09 11:30:00,178.42,178.74,178.42,178.54,3102.0,178.42,178.74,178.42,178.54,3102.0
2018-03-09 11:40:00,178.56,178.71,178.3,178.37,3400.0,178.56,178.71,178.3,178.37,3400.0
2018-03-09 11:50:00,178.37,178.61,178.36,178.61,1000.0,178.37,178.61,178.36,178.61,1000.0
2018-03-09 12:00:00,178.6,178.65,178.19,178.57,4348.0,178.6,178.65,178.19,178.57,4348.0
2018-03-09 12:10:00,178.24,178.52,178.23,178.25,3979.0,178.24,178.52,178.23,178.25,3979.0
2018-03-09 12:20:00,178.22,178.38,178.07,178.27,1400.0,178.22,178.38,178.07,178.27,1400.0
2018-03-09 12:30:00,178.28,178.58,178.21,178.49,2061.0,178.28,178.58,178.21,178.49,2061.0
2018-03-09 12:40:00,178.42,178.58,178.31,178.47,2100.0,178.42,178.58,178.31,178.47,2100.0
2018-03-09 12:50:00,178.39,178.44,178.01,178.01,2600.0,178.39,178.44,178.01,178.01,2600.0
2018-03-09 13:00:00,178.14,178.29,178.14,178.2,700.0,178.14,178.29,178.14,178.2,700.0
2018-03-09 13:10:00,178.05,178.3,178.02,178.25,3520.0,178.05,178.3,178.02,178.25,3520.0
2018-03-09 13:20:00,178.25,178.34,178.15,178.17,5022.0,178.25,178.34,178.15,178.17,5022.0
2018-03-09 13:30:00,178.13,178.17,178.08,178.16,770.0,178.13,178.17,178.08,178.16,770.0
2018-03-09 13:40:00,178.18,178.18,178.18,178.18,200.0,178.18,178.18,178.18,178.18,200.0
2018-03-09 13:50:00,178.25,178.25,177.94,178.05,3810.0,178.25,178.25,177.94,178.05,3810.0
2018-03-09 14:00:00,177.99,178.25,177.98,178.05,3100.0,177.99,178.25,177.98,178.05,3100.0
2018-03-09 14:10:00,178.2,178.31,178.0,178.27,12698.0,178.2,178.31,178.0,178.27,12698.0
2018-03-09 14:20:00,178.25,178.32,177.93,178.03,12792.0,178.25,178.32,177.93,178.03,12792.0
2018-03-09 14:30:00,178.02,178.2,177.92,178.14,7041.0,178.02,178.2,177.92,178.14,7041.0
2018-03-09 14:40:00,178.32,178.32,178.13,178.29,600.0,178.32,178.32,178.13,178.29,600.0
2018-03-09 14:50:00,178.27,178.3,177.16,177.8,9038.0,178.27,178.3,177.16,177.8,9038.0
2018-03-09 15:00:00,177.81,178.34,177.81,177.99,5325.0,177.81,178.34,177.81,177.99,5325.0
2018-03-09 15:10:00,177.97,177.97,177.8,177.8,3120.0,177.97,177.97,177.8,177.8,3120.0
2018-03-09 15:20:00,177.67,177.8,177.6,177.65,1400.0,177.67,177.8,177.6,177.65,1400.0
2018-03-09 15:30:00,177.72,177.81,177.47,177.6,6916.0,177.72,177.81,177.47,177.6,6916.0
2018-03-09 15:40:00,177.6,178.36,177.6,177.69,21250.0,177.6,178.36,177.6,177.69,21250.0
2018-03-09 15:50:00,177.97,178.07,177.64,178.0,35946.0,177.97,178.07,177.64,178.0,35946.0
2018-03-12 09:30:00,178.77,179.22,178.77,178.88,2518.0,178.77,179.22,178.77,178.88,2518.0
2018-03-12 09:40:00,178.8,178.82,177.54,177.54,2479.0,178.8,178.82,177.54,177.54,2479.0
2018-03-12 09:50:00,178.0,178.0,177.52,177.74,1425.0,178.0,178.0,177.52,177.74,1425.0
2018-03-12 10:00:00,177.6,177.68,177.33,177.33,2099.0,177.6,177.68,177.33,177.33,2099.0
2018-03-12 10:10:00,177.27,177.45,177.21,177.27,800.0,177.27,177.45,177.21,177.27,800.0
2018-03-12 10:20:00,177.21,177.48,177.17,177.23,4430.0,177.21,177.48,177.17,177.23,4430.0
2018-03-12 10:30:00,177.43,177.62,177.3,177.34,1858.0,177.43,177.62,177.3,177.34,1858.0
2018-03-12 10:40:00,177.15,177.25,177.0,177.07,1816.0,177.15,177.25,177.0,177.07,1816.0
2018-03-12 10:50:00,177.1,177.12,176.84,176.86,2070.0,177.1,177.12,176.84,176.86,2070.0
2018-03-12 11:00:00,176.91,177.12,176.71,176.71,2700.0,176.91,177.12,176.71,176.71,2700.0
2018-03-12 11:10:00,176.65,177.01,176.65,177.01,1600.0,176.65,177.01,176.65,177.01,1600.0
2018-03-12 11:20:00,176.95,177.01,176.69,176.69,1236.0,176.95,177.01,176.69,176.69,1236.0
2018-03-12 11:30:00,176.94,177.43,176.73,177.37,4300.0,176.94,177.43,176.73,177.37,4300.0
2018-03-12 11:40:00,177.5,177.87,177.33,177.7,2223.0,177.5,177.87,177.33,177.7,2223.0
2018-03-12 11:50:00,177.92,177.93,177.55,177.55,2142.0,177.92,177.93,177.55,177.55,2142.0
2018-03-12 12:00:00,177.55,177.55,177.55,177.55,0.0,177.55,177.55,177.55,177.55,0.0
2018-03-12 12:10:00,177.76,178.05,177.76,177.91,3207.0,177.76,178.05,177.76,177.91,3207.0
2018-03-12 12:20:00,178.05,178.12,178.03,178.03,700.0,178.05,178.12,178.03,178.03,700.0
2018-03-12 12:30:00,178.14,178.16,177.86,177.92,2100.0,178.14,178.16,177.86,177.92,2100.0
2018-03-12 12:40:00,177.77,178.09,177.77,178.09,420.0,177.77,178.09,177.77,178.09,420.0
2018-03-12 12:50:00,177.98,178.07,177.89,177.97,700.0,177.98,178.07,177.89,177.97,700.0
2018-03-12 13:00:00,178.03,178.09,177.92,177.95,2800.0,178.03,178.09,177.92,177.95,2800.0
2018-03-12 13:10:00,177.82,177.89,177.73,177.89,600.0,177.82,177.89,177.73,177.89,600.0
2018-03-12 13:20:00,177.89,178.04,177.75,177.8,3800.0,177.89,178.04,177.75,177.8,3800.0
2018-03-12 13:30:00,177.8,177.8,177.38,177.47,3315.0,177.8,177.8,177.38,177.47,3315.0
2018-03-12 13:40:00,177.54,177.95,177.46,177.59,2227.0,177.54,177.95,177.46,177.59,2227.0
2018-03-12 13:50:00,177.48,177.57,177.22,177.42,1684.0,177.48,177.57,177.22,177.42,1684.0
2018-03-12 14:00:00,177.29,177.5,177.19,177.19,1600.0,177.29,177.5,177.19,177.19,1600.0
2018-03-12 14:10:00,177.31,177.32,177.03,177.12,1851.0,177.31,177.32,177.03,177.12,1851.0
2018-03-12 14:20:00,177.0,177.2,176.95,177.13,736.0,177.0,177.2,176.95,177.13,736.0
2018-03-12 14:30:00,177.05,177.05,176.77,176.91,3770.0,177.05,177.05,176.77,176.91,3770.0
2018-03-12 14:40:00,176.77,176.77,176.3,176.41,3305.0,176.77,176.77,176.3,176.41,3305.0
2018-03-12 14:50:00,176.31,176.31,175.96,176.19,6836.0,176.31,176.31,175.96,176.19,6836.0
2018-03-12 15:00:00,176.32,177.09,176.32,176.74,3100.0,176.32,177.09,176.32,176.74,3100.0
2018-03-12 15:10:00,176.77,176.89,176.56,176.56,2815.0,176.77,176.89,176.56,176.56,2815.0
2018-03-12 15:20:00,176.68,176.88,176.66,176.78,2700.0,176.68,176.88,176.66,176.78,2700.0
2018-03-12 15:30:00,176.84,177.21,176.76,176.86,4525.0,176.84,177.21,176.76,176.86,4525.0
2018-03-12 15:40:00,177.08,177.47,177.04,177.27,3164.0,177.08,177.47,177.04,177.27,3164.0
2018-03-12 15:50:00,177.18,177.43,176.72,177.13,29232.0,177.18,177.43,176.72,177.13,29232.0
2018-03-13 09:30:00,178.05,178.05,177.05,177.21,2928.0,178.05,178.05,177.05,177.21,2928.0
2018-03-13 09:40:00,177.84,177.84,176.72,176.72,1920.0,177.84,177.84,176.72,176.72,1920.0
2018-03-13 09:50:00,176.63,176.71,176.57,176.71,1300.0,176.63,176.71,176.57,176.71,1300.0
2018-03-13 10:00:00,176.72,177.07,176.71,177.07,1751.0,176.72,177.07,176.71,177.07,1751.0
2018-03-13 10:10:00,177.04,177.67,177.04,177.66,2200.0,177.04,177.67,177.04,177.66,2200.0
2018-03-13 10:20:00,177.45,177.53,177.19,177.19,2442.0,177.45,177.53,177.19,177.19,2442.0
2018-03-13 10:30:00,177.0,177.0,176.8,176.8,960.0,177.0,177.0,176.8,176.8,960.0
2018-03-13 10:40:00,176.92,177.15,176.88,177.0,608.0,176.92,177.15,176.88,177.0,608.0
2018-03-13 10:50:00,176.88,176.88,176.69,176.79,1153.0,176.88,176.88,176.69,176.79,1153.0
2018-03-13 11:00:00,176.71,176.71,176.48,176.48,300.0,176.71,176.71,176.48,176.48,300.0
2018-03-13 11:10:00,176.49,176.54,176.33,176.36,1210.0,176.49,176.54,176.33,176.36,1210.0
2018-03-13 11:20:00,176.51,176.86,176.27,176.43,1399.0,176.51,176.86,176.27,176.43,1399.0
2018-03-13 11:30:00,176.45,176.45,176.26,176.29,600.0,176.45,176.45,176.26,176.29,600.0
2018-03-13 11:40:00,176.36,176.38,176.18,176.18,700.0,176.36,176.38,176.18,176.18,700.0
2018-03-13 11:50:00,176.24,176.24,175.89,175.89,200.0,176.24,176.24,175.89,175.89,200.0
2018-03-13 12:00:00,175.84,175.91,175.26,175.51,2340.0,175.84,175.91,175.26,175.51,2340.0
2018-03-13 12:10:00,175.44,175.48,175.32,175.48,500.0,175.44,175.48,175.32,175.48,500.0
2018-03-13 12:20:00,175.72,175.92,175.55,175.72,700.0,175.72,175.92,175.55,175.72,700.0
2018-03-13 12:30:00,175.81,176.32,175.6,176.15,2000.0,175.81,176.32,175.6,176.15,2000.0
2018-03-13 12:40:00,176.17,176.77,176.08,176.77,1431.0,176.17,176.77,176.08,176.77,1431.0
2018-03-13 12:50:00,176.58,176.79,176.53,176.66,1400.0,176.58,176.79,176.53,176.66,1400.0
2018-03-13 13:00:00,176.77,177.05,176.68,176.68,1400.0,176.77,177.05,176.68,176.68,1400.0
2018-03-13 13:10:00,176.84,176.93,176.77,176.87,1167.0,176.84,176.93,176.77,176.87,1167.0
2018-03-13 13:20:00,176.93,177.14,176.84,176.99,810.0,176.93,177.14,176.84,176.99,810.0
2018-03-13 13:30:00,176.84,176.88,176.84,176.88,400.0,176.84,176.88,176.84,176.88,400.0
2018-03-13 13:40:00,176.88,176.88,176.62,176.63,700.0,176.88,176.88,176.62,176.63,700.0
2018-03-13 13:50:00,176.63,176.75,176.54,176.54,800.0,176.63,176.75,176.54,176.54,800.0
2018-03-13 14:00:00,176.67,176.69,176.54,176.61,1400.0,176.67,176.69,176.54,176.61,1400.0
2018-03-13 14:10:00,176.45,176.45,176.33,176.4,600.0,176.45,176.45,176.33,176.4,600.0
2018-03-13 14:20:00,176.34,176.37,176.15,176.15,800.0,176.34,176.37,176.15,176.15,800.0
2018-03-13 14:30:00,176.09,176.51,176.09,176.22,1800.0,176.09,176.51,176.09,176.22,1800.0
2018-03-13 14:40:00,176.23,176.29,176.14,176.14,800.0,176.23,176.29,176.14,176.14,800.0
2018-03-13 14:50:00,176.1,176.25,175.83,176.25,1700.0,176.1,176.25,175.83,176.25,1700.0
2018-03-13 15:00:00,176.44,176.62,176.32,176.61,2348.0,176.44,176.62,176.32,176.61,2348.0
2018-03-13 15:10:00,176.62,176.62,176.3,176.43,2400.0,176.62,176.62,176.3,176.43,2400.0
2018-03-13 15:20:00,176.38,176.38,176.11,176.11,900.0,176.38,176.38,176.11,176.11,900.0
2018-03-13 15:30:00,176.2,176.27,175.63,175.63,3200.0,176.2,176.27,175.63,175.63,3200.0
2018-03-13 15:40:00,175.5,175.97,175.5,175.65,5606.0,175.5,175.97,175.5,175.65,5606.0
2018-03-13 15:50:00,175.64,176.34,175.64,176.16,13689.0,175.64,176.34,175.64,176.16,13689.0
2018-03-14 09:30:00,177.3,177.3,175.64,175.7,3815.0,177.3,177.3,175.64,175.7,3815.0
2018-03-14 09:40:00,175.41,175.66,174.82,174.82,2289.0,175.41,175.66,174.82,174.82,2289.0
2018-03-14 09:50:00,174.87,175.09,174.68,174.68,1400.0,174.87,175.09,174.68,174.68,1400.0
2018-03-14 10:00:00,174.72,174.93,174.51,174.56,4000.0,174.72,174.93,174.51,174.56,4000.0
2018-03-14 10:10:00,174.5,174.5,173.78,173.78,6224.0,174.5,174.5,173.78,173.78,6224.0
2018-03-14 10:20:00,173.98,174.01,173.3,173.3,6100.0,173.98,174.01,173.3,173.3,6100.0
2018-03-14 10:30:00,173.69,173.7,173.36,173.42,4395.0,173.69,173.7,173.36,173.42,4395.0
2018-03-14 10:40:00,173.68,173.98,173.66,173.98,2734.0,173.68,173.98,173.66,173.98,2734.0
2018-03-14 10:50:00,174.17,174.67,174.02,174.07,5436.0,174.17,174.67,174.02,174.07,5436.0
2018-03-14 11:00:00,174.57,174.71,174.12,174.42,3301.0,174.57,174.71,174.12,174.42,3301.0
2018-03-14 11:10:00,174.44,174.44,174.23,174.23,1400.0,174.44,174.44,174.23,174.23,1400.0
2018-03-14 11:20:00,174.21,174.22,173.77,173.98,1600.0,174.21,174.22,173.77,173.98,1600.0
2018-03-14 11:30:00,174.14,174.39,173.5,173.5,4071.0,174.14,174.39,173.5,173.5,4071.0
2018-03-14 11:40:00,173.8,174.11,173.5,173.5,4301.0,173.8,174.11,173.5,173.5,4301.0
2018-03-14 11:50:00,173.84,173.91,173.63,173.68,1400.0,173.84,173.91,173.63,173.68,1400.0
2018-03-14 12:00:00,173.85,173.85,173.36,173.46,4838.0,173.85,173.85,173.36,173.46,4838.0
2018-03-14 12:10:00,173.54,173.79,173.45,173.79,2400.0,173.54,173.79,173.45,173.79,2400.0
2018-03-14 12:20:00,173.72,174.18,173.72,174.18,5732.0,173.72,174.18,173.72,174.18,5732.0
2018-03-14 12:30:00,174.06,174.44,174.05,174.25,7647.0,174.06,174.44,174.05,174.25,7647.0
2018-03-14 12:40:00,174.36,174.89,174.25,174.87,3016.0,174.36,174.89,174.25,174.87,3016.0
2018-03-14 12:50:00,175.21,175.35,174.8,174.98,3200.0,175.21,175.35,174.8,174.98,3200.0
2018-03-14 13:00:00,174.81,174.81,174.56,174.56,800.0,174.81,174.81,174.56,174.56,800.0
2018-03-14 13:10:00,174.55,174.75,174.55,174.75,1326.0,174.55,174.75,174.55,174.75,1326.0
2018-03-14 13:20:00,174.72,174.72,174.67,174.67,600.0,174.72,174.72,174.67,174.67,600.0
2018-03-14 13:30:00,174.86,174.92,174.86,174.92,500.0,174.86,174.92,174.86,174.92,500.0
2018-03-14 13:40:00,175.0,175.0,174.73,174.93,1802.0,175.0,175.0,174.73,174.93,1802.0
2018-03-14 13:50:00,175.0,175.05,174.62,174.62,5021.0,175.0,175.05,174.62,174.62,5021.0
2018-03-14 14:00:00,174.55,174.96,174.54,174.77,1200.0,174.55,174.96,174.54,174.77,1200.0
2018-03-14 14:10:00,174.75,174.91,174.58,174.65,2103.0,174.75,174.91,174.58,174.65,2103.0
2018-03-14 14:20:00,174.62,174.65,174.48,174.48,500.0,174.62,174.65,174.48,174.48,500.0
2018-03-14 14:30:00,174.49,174.49,173.71,173.77,2500.0,174.49,174.49,173.71,173.77,2500.0
2018-03-14 14:40:00,173.7,173.84,173.39,173.44,2400.0,173.7,173.84,173.39,173.44,2400.0
2018-03-14 14:50:00,173.67,174.22,173.67,173.85,2329.0,173.67,174.22,173.67,173.85,2329.0
2018-03-14 15:00:00,173.88,174.13,173.48,173.48,5201.0,173.88,174.13,173.48,173.48,5201.0
2018-03-14 15:10:00,173.54,173.7,173.28,173.59,5092.0,173.54,173.7,173.28,173.59,5092.0
2018-03-14 15:20:00,173.45,174.02,173.44,173.81,6905.0,173.45,174.02,173.44,173.81,6905.0
2018-03-14 15:30:00,173.83,174.02,173.52,173.59,4449.0,173.83,174.02,173.52,173.59,4449.0
2018-03-14 15:40:00,173.7,174.03,173.5,173.83,9836.0,173.7,174.03,173.5,173.83,9836.0
2018-03-14 15:50:00,173.84,174.09,173.43,173.71,21510.0,173.84,174.09,173.43,173.71,21510.0
2018-03-15 09:30:00,173.67,173.67,172.34,172.53,3408.0,173.67,173.67,172.34,172.53,3408.0
2018-03-15 09:40:00,172.47,173.05,172.41,172.8,1100.0,172.47,173.05,172.41,172.8,1100.0
2018-03-15 09:50:00,172.77,172.81,172.45,172.78,801.0,172.77,172.81,172.45,172.78,801.0
2018-03-15 10:00:00,172.47,172.72,172.47,172.7,1300.0,172.47,172.72,172.47,172.7,1300.0
2018-03-15 10:10:00,172.56,172.73,172.56,172.72,200.0,172.56,172.73,172.56,172.72,200.0
2018-03-15 10:20:00,172.57,172.68,172.33,172.51,3725.0,172.57,172.68,172.33,172.51,3725.0
2018-03-15 10:30:00,172.47,172.48,172.31,172.31,1200.0,172.47,172.48,172.31,172.31,1200.0
2018-03-15 10:40:00,172.31,172.33,171.95,171.95,6600.0,172.31,172.33,171.95,171.95,6600.0
2018-03-15 10:50:00,172.1,172.43,171.99,172.28,1716.0,172.1,172.43,171.99,172.28,1716.0
2018-03-15 11:00:00,172.55,172.93,172.55,172.66,2189.0,172.55,172.93,172.55,172.66,2189.0
2018-03-15 11:10:00,172.74,172.95,172.55,172.82,6950.0,172.74,172.95,172.55,172.82,6950.0
2018-03-15 11:20:00,172.78,172.95,172.64,172.78,14728.0,172.78,172.95,172.64,172.78,14728.0
2018-03-15 11:30:00,172.78,172.96,172.7,172.96,5367.0,172.78,172.96,172.7,172.96,5367.0
2018-03-15 11:40:00,173.09,173.28,173.0,173.0,1600.0,173.09,173.28,173.0,173.0,1600.0
2018-03-15 11:50:00,173.01,173.01,172.58,172.58,1700.0,173.01,173.01,172.58,172.58,1700.0
2018-03-15 12:00:00,172.53,172.66,172.36,172.61,1727.0,172.53,172.66,172.36,172.61,1727.0
2018-03-15 12:10:00,172.74,172.8,172.63,172.79,1500.0,172.74,172.8,172.63,172.79,1500.0
2018-03-15 12:20:00,172.55,172.6,172.35,172.35,1308.0,172.55,172.6,172.35,172.35,1308.0
2018-03-15 12:30:00,172.31,172.31,172.08,172.15,5312.0,172.31,172.31,172.08,172.15,5312.0
2018-03-15 12:40:00,172.16,172.17,171.83,171.83,2401.0,172.16,172.17,171.83,171.83,2401.0
2018-03-15 12:50:00,171.93,172.0,171.87,171.88,3001.0,171.93,172.0,171.87,171.88,3001.0
2018-03-15 13:00:00,171.89,172.0,171.89,172.0,1900.0,171.89,172.0,171.89,172.0,1900.0
2018-03-15 13:10:00,172.0,172.0,171.79,171.84,2984.0,172.0,172.0,171.79,171.84,2984.0
2018-03-15 13:20:00,171.84,172.26,171.84,172.26,1500.0,171.84,172.26,171.84,172.26,1500.0
2018-03-15 13:30:00,172.29,172.31,172.02,172.02,1121.0,172.29,172.31,172.02,172.02,1121.0
2018-03-15 13:40:00,172.08,172.08,171.8,171.8,1500.0,172.08,172.08,171.8,171.8,1500.0
2018-03-15 13:50:00,171.72,171.76,171.52,171.75,1820.0,171.72,171.76,171.52,171.75,1820.0
2018-03-15 14:00:00,171.56,171.62,171.14,171.36,6016.0,171.56,171.62,171.14,171.36,6016.0
2018-03-15 14:10:00,171.34,171.49,171.14,171.4,2798.0,171.34,171.49,171.14,171.4,2798.0
2018-03-15 14:20:00,171.34,171.36,171.11,171.11,1700.0,171.34,171.36,171.11,171.11,1700.0
2018-03-15 14:30:00,171.03,171.07,170.9,170.9,1025.0,171.03,171.07,170.9,170.9,1025.0
2018-03-15 14:40:00,171.05,171.22,171.01,171.21,2709.0,171.05,171.22,171.01,171.21,2709.0
2018-03-15 14:50:00,171.4,171.5,171.12,171.46,1569.0,171.4,171.5,171.12,171.46,1569.0
2018-03-15 15:00:00,171.5,171.5,171.27,171.5,6209.0,171.5,171.5,171.27,171.5,6209.0
2018-03-15 15:10:00,171.47,171.71,171.45,171.71,1685.0,171.47,171.71,171.45,171.71,1685.0
2018-03-15 15:20:00,171.81,172.0,171.74,172.0,2140.0,171.81,172.0,171.74,172.0,2140.0
2018-03-15 15:30:00,171.95,172.0,171.43,171.46,5281.0,171.95,172.0,171.43,171.46,5281.0
2018-03-15 15:40:00,171.46,171.82,171.42,171.77,11423.0,171.46,171.82,171.42,171.77,11423.0
2018-03-15 15:50:00,171.9,171.92,171.25,171.3,48040.0,171.9,171.92,171.25,171.3,48040.0
2018-03-16 09:30:00,171.64,172.05,171.64,172.05,74801.0,171.64,172.05,171.64,172.05,74801.0
2018-03-16 09:40:00,172.3,172.3,172.3,172.3,100.0,172.3,172.3,172.3,172.3,100.0
2018-03-16 09:50:00,172.11,172.25,172.1,172.25,534.0,172.11,172.25,172.1,172.25,534.0
2018-03-16 10:00:00,172.62,172.79,172.37,172.79,900.0,172.62,172.79,172.37,172.79,900.0
2018-03-16 10:10:00,172.59,172.79,172.59,172.66,823.0,172.59,172.79,172.59,172.66,823.0
2018-03-16 10:20:00,172.67,172.7,172.5,172.7,1275.0,172.67,172.7,172.5,172.7,1275.0
2018-03-16 10:30:00,172.84,172.89,172.59,172.72,7360.0,172.84,172.89,172.59,172.72,7360.0
2018-03-16 10:40:00,172.62,172.68,172.02,172.3,4136.0,172.62,172.68,172.02,172.3,4136.0
2018-03-16 10:50:00,172.1,172.2,171.89,171.92,1009.0,172.1,172.2,171.89,171.92,1009.0
2018-03-16 11:00:00,172.18,172.18,171.93,172.13,1048.0,172.18,172.18,171.93,172.13,1048.0
2018-03-16 11:10:00,172.15,172.15,171.69,171.69,1050.0,172.15,172.15,171.69,171.69,1050.0
2018-03-16 11:20:00,171.26,171.76,171.26,171.32,4957.0,171.26,171.76,171.26,171.32,4957.0
2018-03-16 11:30:00,171.32,171.32,170.53,170.6,4781.0,171.32,171.32,170.53,170.6,4781.0
2018-03-16 11:40:00,170.59,170.73,170.56,170.56,1500.0,170.59,170.73,170.56,170.56,1500.0
2018-03-16 11:50:00,170.63,170.63,170.46,170.46,1976.0,170.63,170.63,170.46,170.46,1976.0
2018-03-16 12:00:00,170.47,170.47,170.42,170.42,450.0,170.47,170.47,170.42,170.42,450.0
2018-03-16 12:10:00,170.2,170.47,170.2,170.35,500.0,170.2,170.47,170.2,170.35,500.0
2018-03-16 12:20:00,170.5,170.55,170.2,170.2,2544.0,170.5,170.55,170.2,170.2,2544.0
2018-03-16 12:30:00,170.35,170.38,170.06,170.29,600.0,170.35,170.38,170.06,170.29,600.0
2018-03-16 12:40:00,170.31,170.4,170.21,170.24,1800.0,170.31,170.4,170.21,170.24,1800.0
2018-03-16 12:50:00,170.3,170.32,170.12,170.12,1541.0,170.3,170.32,170.12,170.12,1541.0
2018-03-16 13:00:00,170.23,170.35,170.22,170.35,200.0,170.23,170.35,170.22,170.35,200.0
2018-03-16 13:10:00,170.24,170.24,170.23,170.24,200.0,170.24,170.24,170.23,170.24,200.0
2018-03-16 13:20:00,170.23,170.32,169.54,169.69,3288.0,170.23,170.32,169.54,169.69,3288.0
2018-03-16 13:30:00,169.8,169.84,169.64,169.64,1500.0,169.8,169.84,169.64,169.64,1500.0
2018-03-16 13:40:00,169.56,169.8,169.56,169.8,845.0,169.56,169.8,169.56,169.8,845.0
2018-03-16 13:50:00,169.68,169.9,169.65,169.65,4306.0,169.68,169.9,169.65,169.65,4306.0
2018-03-16 14:00:00,169.74,169.82,169.51,169.51,2193.0,169.74,169.82,169.51,169.51,2193.0
2018-03-16 14:10:00,169.69,169.69,169.51,169.52,4381.0,169.69,169.69,169.51,169.52,4381.0
2018-03-16 14:20:00,169.69,169.69,169.28,169.29,7805.0,169.69,169.69,169.28,169.29,7805.0
2018-03-16 14:30:00,169.31,169.6,169.31,169.53,600.0,169.31,169.6,169.31,169.53,600.0
2018-03-16 14:40:00,169.66,169.87,169.65,169.87,1726.0,169.66,169.87,169.65,169.87,1726.0
2018-03-16 14:50:00,170.0,170.34,169.76,170.34,1400.0,170.0,170.34,169.76,170.34,1400.0
2018-03-16 15:00:00,170.37,170.53,170.34,170.49,1188.0,170.37,170.53,170.34,170.49,1188.0
2018-03-16 15:10:00,170.43,170.55,170.33,170.33,2000.0,170.43,170.55,170.33,170.33,2000.0
2018-03-16 15:20:00,170.63,170.86,170.51,170.86,2780.0,170.63,170.86,170.51,170.86,2780.0
2018-03-16 15:30:00,170.68,170.87,170.68,170.77,2400.0,170.68,170.87,170.68,170.77,2400.0
2018-03-16 15:40:00,170.77,171.05,170.7,170.87,4361.0,170.77,171.05,170.7,170.87,4361.0
2018-03-16 15:50:00,170.88,171.2,170.64,170.66,20764.0,170.88,171.2,170.64,170.66,20764.0
2018-03-19 09:30:00,169.66,170.09,169.66,170.09,2511.0,169.66,170.09,169.66,170.09,2511.0
2018-03-19 09:40:00,169.85,170.14,169.39,169.4,6400.0,169.85,170.14,169.39,169.4,6400.0
2018-03-19 09:50:00,169.67,169.7,169.41,169.42,1900.0,169.67,169.7,169.41,169.42,1900.0
2018-03-19 10:00:00,169.39,169.44,169.03,169.22,4518.0,169.39,169.44,169.03,169.22,4518.0
2018-03-19 10:10:00,169.15,169.15,168.74,168.74,1510.0,169.15,169.15,168.74,168.74,1510.0
2018-03-19 10:20:00,168.73,168.73,168.1,168.12,2919.0,168.73,168.73,168.1,168.12,2919.0
2018-03-19 10:30:00,168.36,169.38,168.19,169.22,2300.0,168.36,169.38,168.19,169.22,2300.0
2018-03-19 10:40:00,169.04,169.09,168.48,168.49,3521.0,169.04,169.09,168.48,168.49,3521.0
2018-03-19 10:50:00,168.32,168.32,168.04,168.05,300.0,168.32,168.32,168.04,168.05,300.0
2018-03-19 11:00:00,168.18,168.36,167.27,167.28,5714.0,168.18,168.36,167.27,167.28,5714.0
2018-03-19 11:10:00,167.49,167.6,166.82,166.93,4746.0,167.49,167.6,166.82,166.93,4746.0
2018-03-19 11:20:00,166.95,167.71,166.94,167.71,2739.0,166.95,167.71,166.94,167.71,2739.0
2018-03-19 11:30:00,167.62,167.63,167.5,167.62,1100.0,167.62,167.63,167.5,167.62,1100.0
2018-03-19 11:40:00,167.62,167.62,166.89,167.04,5258.0,167.62,167.62,166.89,167.04,5258.0
2018-03-19 11:50:00,167.04,167.16,166.87,166.89,1822.0,167.04,167.16,166.87,166.89,1822.0
2018-03-19 12:00:00,167.13,167.36,166.91,166.91,5150.0,167.13,167.36,166.91,166.91,5150.0
2018-03-19 12:10:00,166.92,166.95,166.53,166.89,2462.0,166.92,166.95,166.53,166.89,2462.0
2018-03-19 12:20:00,166.94,167.47,166.94,167.47,600.0,166.94,167.47,166.94,167.47,600.0
2018-03-19 12:30:00,167.39,167.53,167.14,167.14,1820.0,167.39,167.53,167.14,167.14,1820.0
2018-03-19 12:40:00,167.15,167.15,166.7,166.91,1600.0,167.15,167.15,166.7,166.91,1600.0
2018-03-19 12:50:00,166.74,167.4,166.74,167.37,1302.0,166.74,167.4,166.74,167.37,1302.0
2018-03-19 13:00:00,167.21,167.21,166.5,166.5,1937.0,167.21,167.21,166.5,166.5,1937.0
2018-03-19 13:10:00,166.43,166.71,166.09,166.7,3736.0,166.43,166.71,166.09,166.7,3736.0
2018-03-19 13:20:00,166.72,166.99,166.72,166.81,2900.0,166.72,166.99,166.72,166.81,2900.0
2018-03-19 13:30:00,166.81,166.98,166.74,166.98,2400.0,166.81,166.98,166.74,166.98,2400.0
2018-03-19 13:40:00,167.14,167.33,167.14,167.28,920.0,167.14,167.33,167.14,167.28,920.0
2018-03-19 13:50:00,167.18,167.26,166.93,166.93,1762.0,167.18,167.26,166.93,166.93,1762.0
2018-03-19 14:00:00,166.87,167.43,166.87,167.43,2070.0,166.87,167.43,166.87,167.43,2070.0
2018-03-19 14:10:00,167.33,167.33,166.76,166.76,7181.0,167.33,167.33,166.76,166.76,7181.0
2018-03-19 14:20:00,166.81,166.98,166.54,166.66,4860.0,166.81,166.98,166.54,166.66,4860.0
2018-03-19 14:30:00,166.73,166.73,166.13,166.3,7659.0,166.73,166.73,166.13,166.3,7659.0
2018-03-19 14:40:00,166.19,166.7,166.19,166.64,3300.0,166.19,166.7,166.19,166.64,3300.0
2018-03-19 14:50:00,166.45,167.24,166.23,166.51,4496.0,166.45,167.24,166.23,166.51,4496.0
2018-03-19 15:00:00,166.95,166.99,166.59,166.77,4035.0,166.95,166.99,166.59,166.77,4035.0
2018-03-19 15:10:00,166.98,167.47,166.73,167.47,3900.0,166.98,167.47,166.73,167.47,3900.0
2018-03-19 15:20:00,167.45,167.45,166.97,166.97,3078.0,167.45,167.45,166.97,166.97,3078.0
2018-03-19 15:30:00,167.09,167.49,166.75,167.37,6953.0,167.09,167.49,166.75,167.37,6953.0
2018-03-19 15:40:00,167.35,167.48,166.85,167.34,10420.0,167.35,167.48,166.85,167.34,10420.0
2018-03-19 15:50:00,167.38,167.81,167.16,167.57,25309.0,167.38,167.81,167.16,167.57,25309.0
2018-03-20 09:30:00,167.71,168.74,167.71,168.72,2646.0,167.71,168.74,167.71,168.72,2646.0
2018-03-20 09:40:00,168.71,169.79,168.71,169.65,2350.0,168.71,169.79,168.71,169.65,2350.0
2018-03-20 09:50:00,169.74,169.94,169.37,169.37,4000.0,169.74,169.94,169.37,169.37,4000.0
2018-03-20 10:00:00,169.71,169.79,168.62,168.63,4497.0,169.71,169.79,168.62,168.63,4497.0
2018-03-20 10:10:00,168.76,168.85,168.41,168.57,500.0,168.76,168.85,168.41,168.57,500.0
2018-03-20 10:20:00,168.76,169.18,168.76,169.16,1320.0,168.76,169.18,168.76,169.16,1320.0
2018-03-20 10:30:00,169.47,169.77,169.47,169.52,1100.0,169.47,169.77,169.47,169.52,1100.0
2018-03-20 10:40:00,169.56,169.69,168.4,168.93,5950.0,169.56,169.69,168.4,168.93,5950.0
2018-03-20 10:50:00,169.0,169.22,168.82,169.22,2650.0,169.0,169.22,168.82,169.22,2650.0
2018-03-20 11:00:00,169.49,169.49,169.05,169.05,2000.0,169.49,169.49,169.05,169.05,2000.0
2018-03-20 11:10:00,169.19,169.55,169.19,169.31,700.0,169.19,169.55,169.19,169.31,700.0
2018-03-20 11:20:00,169.59,169.89,169.59,169.89,1600.0,169.59,169.89,169.59,169.89,1600.0
2018-03-20 11:30:00,169.81,170.23,169.81,170.23,4200.0,169.81,170.23,169.81,170.23,4200.0
2018-03-20 11:40:00,170.02,170.05,169.88,169.99,2850.0,170.02,170.05,169.88,169.99,2850.0
2018-03-20 11:50:00,170.15,170.18,169.79,169.96,3400.0,170.15,170.18,169.79,169.96,3400.0
2018-03-20 12:00:00,170.25,170.42,170.25,170.42,920.0,170.25,170.42,170.25,170.42,920.0
2018-03-20 12:10:00,170.53,170.61,170.41,170.41,1588.0,170.53,170.61,170.41,170.41,1588.0
2018-03-20 12:20:00,170.3,170.65,170.29,170.65,600.0,170.3,170.65,170.29,170.65,600.0
2018-03-20 12:30:00,170.67,170.69,170.67,170.69,700.0,170.67,170.69,170.67,170.69,700.0
2018-03-20 12:40:00,170.71,170.71,170.23,170.56,1600.0,170.71,170.71,170.23,170.56,1600.0
2018-03-20 12:50:00,170.68,170.68,170.45,170.45,300.0,170.68,170.68,170.45,170.45,300.0
2018-03-20 13:00:00,170.32,170.67,170.23,170.59,1314.0,170.32,170.67,170.23,170.59,1314.0
2018-03-20 13:10:00,170.79,170.8,170.39,170.39,1459.0,170.79,170.8,170.39,170.39,1459.0
2018-03-20 13:20:00,170.39,170.39,170.39,170.39,0.0,170.39,170.39,170.39,170.39,0.0
2018-03-20 13:30:00,170.55,170.58,169.93,170.0,3200.0,170.55,170.58,169.93,170.0,3200.0
2018-03-20 13:40:00,170.09,170.28,169.99,169.99,772.0,170.09,170.28,169.99,169.99,772.0
2018-03-20 13:50:00,170.28,170.29,170.05,170.05,800.0,170.28,170.29,170.05,170.05,800.0
2018-03-20 14:00:00,170.19,170.27,169.8,170.02,2400.0,170.19,170.27,169.8,170.02,2400.0
2018-03-20 14:10:00,170.18,170.21,169.83,169.85,2000.0,170.18,170.21,169.83,169.85,2000.0
2018-03-20 14:20:00,169.94,170.12,169.89,170.12,500.0,169.94,170.12,169.89,170.12,500.0
2018-03-20 14:30:00,170.08,170.08,170.03,170.03,783.0,170.08,170.08,170.03,170.03,783.0
2018-03-20 14:40:00,170.18,170.53,170.18,170.37,1100.0,170.18,170.53,170.18,170.37,1100.0
2018-03-20 14:50:00,170.54,170.66,169.92,169.92,2300.0,170.54,170.66,169.92,169.92,2300.0
2018-03-20 15:00:00,170.11,170.4,170.05,170.05,3400.0,170.11,170.4,170.05,170.05,3400.0
2018-03-20 15:10:00,170.08,170.22,170.0,170.01,1206.0,170.08,170.22,170.0,170.01,1206.0
2018-03-20 15:20:00,170.13,170.22,169.81,169.95,4567.0,170.13,170.22,169.81,169.95,4567.0
2018-03-20 15:30:00,169.77,170.16,169.73,169.94,9356.0,169.77,170.16,169.73,169.94,9356.0
2018-03-20 15:40:00,170.06,170.13,169.84,169.95,2400.0,170.06,170.13,169.84,169.95,2400.0
2018-03-20 15:50:00,169.97,170.08,169.7,169.81,16789.0,169.97,170.08,169.7,169.81,16789.0
2018-03-21 09:30:00,170.0,170.23,170.0,170.22,864.0,170.0,170.23,170.0,170.22,864.0
2018-03-21 09:40:00,170.7,171.23,170.26,171.08,2408.0,170.7,171.23,170.26,171.08,2408.0
2018-03-21 09:50:00,171.41,171.73,171.41,171.72,800.0,171.41,171.73,171.41,171.72,800.0
2018-03-21 10:00:00,171.52,171.79,171.51,171.79,1110.0,171.52,171.79,171.51,171.79,1110.0
2018-03-21 10:10:00,171.89,171.9,171.55,171.55,2583.0,171.89,171.9,171.55,171.55,2583.0
2018-03-21 10:20:00,171.31,171.31,171.07,171.07,200.0,171.31,171.31,171.07,171.07,200.0
2018-03-21 10:30:00,171.07,171.13,170.98,171.1,1100.0,171.07,171.13,170.98,171.1,1100.0
2018-03-21 10:40:00,171.25,172.02,171.24,171.62,2835.0,171.25,172.02,171.24,171.62,2835.0
2018-03-21 10:50:00,171.55,171.55,171.33,171.33,800.0,171.55,171.55,171.33,171.33,800.0
2018-03-21 11:00:00,171.27,171.43,171.23,171.43,925.0,171.27,171.43,171.23,171.43,925.0
2018-03-21 11:10:00,171.56,171.69,171.56,171.69,602.0,171.56,171.69,171.56,171.69,602.0
2018-03-21 11:20:00,171.66,171.92,171.57,171.57,903.0,171.66,171.92,171.57,171.57,903.0
2018-03-21 11:30:00,171.72,171.97,171.72,171.97,600.0,171.72,171.97,171.72,171.97,600.0
2018-03-21 11:40:00,171.99,172.35,171.99,172.35,700.0,171.99,172.35,171.99,172.35,700.0
2018-03-21 11:50:00,172.36,172.86,171.99,171.99,2600.0,172.36,172.86,171.99,171.99,2600.0
2018-03-21 12:00:00,171.9,171.9,171.8,171.83,839.0,171.9,171.9,171.8,171.83,839.0
2018-03-21 12:10:00,171.63,171.96,171.63,171.96,700.0,171.63,171.96,171.63,171.96,700.0
2018-03-21 12:20:00,171.84,172.1,171.84,172.1,400.0,171.84,172.1,171.84,172.1,400.0
2018-03-21 12:30:00,171.99,172.22,171.91,171.91,2208.0,171.99,172.22,171.91,171.91,2208.0
2018-03-21 12:40:00,171.95,171.95,171.68,171.91,1246.0,171.95,171.95,171.68,171.91,1246.0
2018-03-21 12:50:00,172.07,172.07,172.07,172.07,100.0,172.07,172.07,172.07,172.07,100.0
2018-03-21 13:00:00,172.03,172.03,171.67,171.67,1100.0,172.03,172.03,171.67,171.67,1100.0
2018-03-21 13:10:00,171.58,171.66,171.54,171.54,602.0,171.58,171.66,171.54,171.54,602.0
2018-03-21 13:20:00,171.74,171.98,171.74,171.83,2939.0,171.74,171.98,171.74,171.83,2939.0
2018-03-21 13:30:00,171.62,171.62,171.14,171.31,900.0,171.62,171.62,171.14,171.31,900.0
2018-03-21 13:40:00,171.3,171.56,171.29,171.56,1138.0,171.3,171.56,171.29,171.56,1138.0
2018-03-21 13:50:00,171.76,171.9,171.76,171.79,300.0,171.76,171.9,171.76,171.79,300.0
2018-03-21 14:00:00,172.07,172.72,171.98,172.68,4150.0,172.07,172.72,171.98,172.68,4150.0
2018-03-21 14:10:00,172.62,172.62,172.23,172.5,3134.0,172.62,172.62,172.23,172.5,3134.0
2018-03-21 14:20:00,172.54,172.54,171.91,171.91,1376.0,172.54,172.54,171.91,171.91,1376.0
2018-03-21 14:30:00,171.67,172.17,171.67,172.17,2600.0,171.67,172.17,171.67,172.17,2600.0
2018-03-21 14:40:00,171.82,171.86,170.77,170.77,3209.0,171.82,171.86,170.77,170.77,3209.0
2018-03-21 14:50:00,170.74,171.19,170.74,171.19,800.0,170.74,171.19,170.74,171.19,800.0
2018-03-21 15:00:00,171.4,172.23,171.26,171.49,2950.0,171.4,172.23,171.26,171.49,2950.0
2018-03-21 15:10:00,171.12,172.33,171.12,171.92,2224.0,171.12,172.33,171.12,171.92,2224.0
2018-03-21 15:20:00,171.83,171.95,171.57,171.57,1503.0,171.83,171.95,171.57,171.57,1503.0
2018-03-21 15:30:00,171.34,171.41,171.13,171.28,702.0,171.34,171.41,171.13,171.28,702.0
2018-03-21 15:40:00,171.28,171.7,171.2,171.46,2967.0,171.28,171.7,171.2,171.46,2967.0
2018-03-21 15:50:00,171.28,171.28,170.89,170.94,8429.0,171.28,171.28,170.89,170.94,8429.0
2018-03-22 09:30:00,169.54,170.37,169.54,169.59,3077.0,169.54,170.37,169.54,169.59,3077.0
2018-03-22 09:40:00,171.42,171.42,171.42,171.42,100.0,171.42,171.42,171.42,171.42,100.0
2018-03-22 09:50:00,170.62,171.28,170.61,170.88,900.0,170.62,171.28,170.61,170.88,900.0
2018-03-22 10:00:00,170.68,170.98,170.23,170.97,5877.0,170.68,170.98,170.23,170.97,5877.0
2018-03-22 10:10:00,170.86,171.52,170.82,171.52,1501.0,170.86,171.52,170.82,171.52,1501.0
2018-03-22 10:20:00,171.51,171.59,171.44,171.45,700.0,171.51,171.59,171.44,171.45,700.0
2018-03-22 10:30:00,171.35,171.51,170.69,170.93,3949.0,171.35,171.51,170.69,170.93,3949.0
2018-03-22 10:40:00,170.72,170.89,170.6,170.89,700.0,170.72,170.89,170.6,170.89,700.0
2018-03-22 10:50:00,170.47,170.63,169.39,169.39,2000.0,170.47,170.63,169.39,169.39,2000.0
2018-03-22 11:00:00,169.61,169.83,169.61,169.83,417.0,169.61,169.83,169.61,169.83,417.0
2018-03-22 11:10:00,170.05,170.4,170.04,170.4,1500.0,170.05,170.4,170.04,170.4,1500.0
2018-03-22 11:20:00,170.04,170.04,169.45,169.52,2900.0,170.04,170.04,169.45,169.52,2900.0
2018-03-22 11:30:00,169.27,169.4,169.05,169.14,2605.0,169.27,169.4,169.05,169.14,2605.0
2018-03-22 11:40:00,168.94,168.94,168.48,168.48,1100.0,168.94,168.94,168.48,168.48,1100.0
2018-03-22 11:50:00,168.81,169.51,168.81,169.51,987.0,168.81,169.51,168.81,169.51,987.0
2018-03-22 12:00:00,169.13,169.28,168.76,169.2,1906.0,169.13,169.28,168.76,169.2,1906.0
2018-03-22 12:10:00,169.42,170.28,169.42,170.28,2739.0,169.42,170.28,169.42,170.28,2739.0
2018-03-22 12:20:00,170.2,170.39,170.05,170.39,2500.0,170.2,170.39,170.05,170.39,2500.0
2018-03-22 12:30:00,170.52,170.59,170.47,170.59,1174.0,170.52,170.59,170.47,170.59,1174.0
2018-03-22 12:40:00,170.57,170.77,170.57,170.77,435.0,170.57,170.77,170.57,170.77,435.0
2018-03-22 12:50:00,170.76,170.8,169.78,170.2,3670.0,170.76,170.8,169.78,170.2,3670.0
2018-03-22 13:00:00,169.76,169.76,169.67,169.7,400.0,169.76,169.76,169.67,169.7,400.0
2018-03-22 13:10:00,169.67,170.19,169.67,170.11,800.0,169.67,170.19,169.67,170.11,800.0
2018-03-22 13:20:00,170.01,170.82,170.01,170.76,700.0,170.01,170.82,170.01,170.76,700.0
2018-03-22 13:30:00,170.86,171.24,170.75,171.21,2100.0,170.86,171.24,170.75,171.21,2100.0
2018-03-22 13:40:00,171.22,171.23,170.25,170.25,1609.0,171.22,171.23,170.25,170.25,1609.0
2018-03-22 13:50:00,170.44,170.62,170.23,170.62,1800.0,170.44,170.62,170.23,170.62,1800.0
2018-03-22 14:00:00,170.61,170.79,170.55,170.77,1197.0,170.61,170.79,170.55,170.77,1197.0
2018-03-22 14:10:00,170.6,170.69,170.27,170.27,2598.0,170.6,170.69,170.27,170.27,2598.0
2018-03-22 14:20:00,170.34,170.34,169.82,169.82,1800.0,170.34,170.34,169.82,169.82,1800.0
2018-03-22 14:30:00,169.68,170.3,169.68,170.3,2890.0,169.68,170.3,169.68,170.3,2890.0
2018-03-22 14:40:00,170.3,170.49,170.3,170.49,860.0,170.3,170.49,170.3,170.49,860.0
2018-03-22 14:50:00,170.61,170.61,170.18,170.19,3000.0,170.61,170.61,170.18,170.19,3000.0
2018-03-22 15:00:00,170.17,170.34,170.0,170.12,2500.0,170.17,170.34,170.0,170.12,2500.0
2018-03-22 15:10:00,170.12,170.26,169.77,169.77,3901.0,170.12,170.26,169.77,169.77,3901.0
2018-03-22 15:20:00,170.02,170.2,169.84,170.04,4513.0,170.02,170.2,169.84,170.04,4513.0
2018-03-22 15:30:00,169.84,169.84,169.21,169.21,2000.0,169.84,169.84,169.21,169.21,2000.0
2018-03-22 15:40:00,169.08,169.08,168.17,168.18,5778.0,169.08,169.08,168.17,168.18,5778.0
2018-03-22 15:50:00,168.29,168.44,167.52,167.82,21094.0,168.29,168.44,167.52,167.82,21094.0
2018-03-23 09:30:00,168.03,168.03,168.03,168.03,1019.0,168.03,168.03,168.03,168.03,1019.0
2018-03-23 09:40:00,167.79,167.97,167.47,167.61,2800.0,167.79,167.97,167.47,167.61,2800.0
2018-03-23 09:50:00,167.76,168.55,167.76,168.55,4390.0,167.76,168.55,167.76,168.55,4390.0
2018-03-23 10:00:00,168.49,168.49,167.45,167.45,2197.0,168.49,168.49,167.45,167.45,2197.0
2018-03-23 10:10:00,167.76,167.76,167.76,167.76,100.0,167.76,167.76,167.76,167.76,100.0
2018-03-23 10:20:00,167.51,167.68,167.18,167.68,1578.0,167.51,167.68,167.18,167.68,1578.0
2018-03-23 10:30:00,168.26,168.26,167.69,167.69,1100.0,168.26,168.26,167.69,167.69,1100.0
2018-03-23 10:40:00,167.72,168.02,167.72,167.97,2400.0,167.72,168.02,167.72,167.97,2400.0
2018-03-23 10:50:00,168.1,168.28,167.64,168.28,700.0,168.1,168.28,167.64,168.28,700.0
2018-03-23 11:00:00,168.06,168.06,167.73,167.73,1107.0,168.06,168.06,167.73,167.73,1107.0
2018-03-23 11:10:00,167.49,167.66,167.42,167.66,600.0,167.49,167.66,167.42,167.66,600.0
2018-03-23 11:20:00,167.66,168.04,167.45,167.77,1335.0,167.66,168.04,167.45,167.77,1335.0
2018-03-23 11:30:00,167.54,167.54,166.87,166.87,902.0,167.54,167.54,166.87,166.87,902.0
2018-03-23 11:40:00,166.76,166.88,166.46,166.68,1200.0,166.76,166.88,166.46,166.68,1200.0
2018-03-23 11:50:00,166.67,166.67,166.11,166.15,2603.0,166.67,166.67,166.11,166.15,2603.0
2018-03-23 12:00:00,166.39,166.62,166.39,166.62,900.0,166.39,166.62,166.39,166.62,900.0
2018-03-23 12:10:00,166.33,166.34,166.27,166.27,1699.0,166.33,166.34,166.27,166.27,1699.0
2018-03-23 12:20:00,166.42,166.43,166.42,166.43,300.0,166.42,166.43,166.42,166.43,300.0
2018-03-23 12:30:00,166.92,167.21,166.92,167.03,1712.0,166.92,167.21,166.92,167.03,1712.0
2018-03-23 12:40:00,166.76,166.96,166.53,166.96,1102.0,166.76,166.96,166.53,166.96,1102.0
2018-03-23 12:50:00,166.75,166.75,166.74,166.75,100.0,166.75,166.75,166.74,166.75,100.0
2018-03-23 13:00:00,166.84,167.46,166.83,167.3,2545.0,166.84,167.46,166.83,167.3,2545.0
2018-03-23 13:10:00,167.2,167.25,167.02,167.02,2698.0,167.2,167.25,167.02,167.02,2698.0
2018-03-23 13:20:00,167.1,167.3,167.1,167.25,900.0,167.1,167.3,167.1,167.25,900.0
2018-03-23 13:30:00,167.33,167.34,166.44,166.44,2194.0,167.33,167.34,166.44,166.44,2194.0
2018-03-23 13:40:00,166.66,166.82,166.66,166.82,900.0,166.66,166.82,166.66,166.82,900.0
2018-03-23 13:50:00,167.33,167.41,167.23,167.23,2192.0,167.33,167.41,167.23,167.23,2192.0
2018-03-23 14:00:00,167.19,167.19,166.64,166.85,600.0,167.19,167.19,166.64,166.85,600.0
2018-03-23 14:10:00,166.7,166.7,166.28,166.28,2338.0,166.7,166.7,166.28,166.28,2338.0
2018-03-23 14:20:00,166.26,166.58,166.22,166.58,300.0,166.26,166.58,166.22,166.58,300.0
2018-03-23 14:30:00,166.58,166.58,166.04,166.23,700.0,166.58,166.58,166.04,166.23,700.0
2018-03-23 14:40:00,166.33,166.42,166.09,166.09,1200.0,166.33,166.42,166.09,166.09,1200.0
2018-03-23 14:50:00,166.23,166.23,165.25,165.3,1975.0,166.23,166.23,165.25,165.3,1975.0
2018-03-23 15:00:00,165.01,165.27,164.75,164.99,3484.0,165.01,165.27,164.75,164.99,3484.0
2018-03-23 15:10:00,165.01,165.52,164.98,165.43,2042.0,165.01,165.52,164.98,165.43,2042.0
2018-03-23 15:20:00,165.29,165.3,164.92,164.92,1600.0,165.29,165.3,164.92,164.92,1600.0
2018-03-23 15:30:00,165.28,165.28,164.54,164.86,2510.0,165.28,165.28,164.54,164.86,2510.0
2018-03-23 15:40:00,164.5,164.96,163.28,163.8,6163.0,164.5,164.96,163.28,163.8,6163.0
2018-03-23 15:50:00,163.56,163.77,163.1,163.1,17648.0,163.56,163.77,163.1,163.1,17648.0
2018-03-26 09:30:00,165.34,165.5,164.36,164.37,1510.0,165.34,165.5,164.36,164.37,1510.0
2018-03-26 09:40:00,165.6,166.38,165.24,166.27,5212.0,165.6,166.38,165.24,166.27,5212.0
2018-03-26 09:50:00,166.2,167.97,166.19,167.95,17439.0,166.2,167.97,166.19,167.95,17439.0
2018-03-26 10:00:00,167.94,168.21,166.91,167.21,10969.0,167.94,168.21,166.91,167.21,10969.0
2018-03-26 10:10:00,167.47,167.7,167.11,167.12,9758.0,167.47,167.7,167.11,167.12,9758.0
2018-03-26 10:20:00,167.41,168.02,167.34,167.66,2645.0,167.41,168.02,167.34,167.66,2645.0
2018-03-26 10:30:00,167.5,167.66,167.3,167.3,2900.0,167.5,167.66,167.3,167.3,2900.0
2018-03-26 10:40:00,167.0,167.21,166.68,167.14,6500.0,167.0,167.21,166.68,167.14,6500.0
2018-03-26 10:50:00,167.26,167.33,166.9,167.01,5100.0,167.26,167.33,166.9,167.01,5100.0
2018-03-26 11:00:00,166.92,167.04,166.71,166.97,5100.0,166.92,167.04,166.71,166.97,5100.0
2018-03-26 11:10:00,166.93,167.5,166.29,166.3,5570.0,166.93,167.5,166.29,166.3,5570.0
2018-03-26 11:20:00,166.54,167.78,166.5,167.4,4195.0,166.54,167.78,166.5,167.4,4195.0
2018-03-26 11:30:00,167.75,168.0,167.46,167.48,1500.0,167.75,168.0,167.46,167.48,1500.0
2018-03-26 11:40:00,167.59,167.96,167.55,167.55,2100.0,167.59,167.96,167.55,167.55,2100.0
2018-03-26 11:50:00,167.75,167.85,167.38,167.43,1900.0,167.75,167.85,167.38,167.43,1900.0
2018-03-26 12:00:00,167.3,168.02,167.26,167.98,2622.0,167.3,168.02,167.26,167.98,2622.0
2018-03-26 12:10:00,167.94,168.24,167.86,167.88,2000.0,167.94,168.24,167.86,167.88,2000.0
2018-03-26 12:20:00,168.01,168.42,167.73,167.73,2198.0,168.01,168.42,167.73,167.73,2198.0
2018-03-26 12:30:00,167.91,168.01,167.62,167.65,2200.0,167.91,168.01,167.62,167.65,2200.0
2018-03-26 12:40:00,167.59,167.6,167.31,167.31,700.0,167.59,167.6,167.31,167.31,700.0
2018-03-26 12:50:00,167.12,167.51,167.04,167.32,4133.0,167.12,167.51,167.04,167.32,4133.0
2018-03-26 13:00:00,167.15,167.69,167.15,167.69,1644.0,167.15,167.69,167.15,167.69,1644.0
2018-03-26 13:10:00,167.86,168.21,167.86,168.21,1609.0,167.86,168.21,167.86,168.21,1609.0
2018-03-26 13:20:00,167.81,167.82,167.77,167.77,300.0,167.81,167.82,167.77,167.77,300.0
2018-03-26 13:30:00,167.77,167.78,167.42,167.58,1100.0,167.77,167.78,167.42,167.58,1100.0
2018-03-26 13:40:00,167.86,168.56,167.86,168.36,1200.0,167.86,168.56,167.86,168.36,1200.0
2018-03-26 13:50:00,168.55,168.55,167.86,168.1,1500.0,168.55,168.55,167.86,168.1,1500.0
2018-03-26 14:00:00,168.19,168.71,168.15,168.71,2823.0,168.19,168.71,168.15,168.71,2823.0
2018-03-26 14:10:00,168.69,169.09,168.55,169.09,1200.0,168.69,169.09,168.55,169.09,1200.0
2018-03-26 14:20:00,169.12,169.15,168.63,169.12,2500.0,169.12,169.15,168.63,169.12,2500.0
2018-03-26 14:30:00,169.23,169.27,168.76,169.05,1500.0,169.23,169.27,168.76,169.05,1500.0
2018-03-26 14:40:00,168.92,169.23,168.59,169.03,2625.0,168.92,169.23,168.59,169.03,2625.0
2018-03-26 14:50:00,169.04,169.24,169.04,169.24,2400.0,169.04,169.24,169.04,169.24,2400.0
2018-03-26 15:00:00,169.0,169.53,168.99,169.38,1900.0,169.0,169.53,168.99,169.38,1900.0
2018-03-26 15:10:00,169.54,169.78,169.45,169.78,2100.0,169.54,169.78,169.45,169.78,2100.0
2018-03-26 15:20:00,169.79,169.83,169.32,169.66,2000.0,169.79,169.83,169.32,169.66,2000.0
2018-03-26 15:30:00,169.72,169.84,169.45,169.72,2184.0,169.72,169.84,169.45,169.72,2184.0
2018-03-26 15:40:00,169.56,170.16,169.56,170.16,3765.0,169.56,170.16,169.56,170.16,3765.0
2018-03-26 15:50:00,170.12,170.13,169.71,169.95,9890.0,170.12,170.13,169.71,169.95,9890.0
2018-03-27 09:30:00,170.54,170.54,169.75,169.75,3316.0,170.54,170.54,169.75,169.75,3316.0
2018-03-27 09:40:00,169.75,170.03,168.93,169.95,4740.0,169.75,170.03,168.93,169.95,4740.0
2018-03-27 09:50:00,169.75,169.75,169.05,169.09,700.0,169.75,169.75,169.05,169.09,700.0
2018-03-27 10:00:00,169.34,170.71,169.34,170.66,8954.0,169.34,170.71,169.34,170.66,8954.0
2018-03-27 10:10:00,170.84,170.89,170.51,170.84,900.0,170.84,170.89,170.51,170.84,900.0
2018-03-27 10:20:00,170.58,171.78,170.57,171.78,1900.0,170.58,171.78,170.57,171.78,1900.0
2018-03-27 10:30:00,171.27,171.53,170.63,171.28,3707.0,171.27,171.53,170.63,171.28,3707.0
2018-03-27 10:40:00,171.05,171.65,171.05,171.5,528.0,171.05,171.65,171.05,171.5,528.0
2018-03-27 10:50:00,171.68,171.68,170.65,171.12,4691.0,171.68,171.68,170.65,171.12,4691.0
2018-03-27 11:00:00,170.72,170.77,170.12,170.61,2200.0,170.72,170.77,170.12,170.61,2200.0
2018-03-27 11:10:00,170.48,170.49,170.48,170.49,200.0,170.48,170.49,170.48,170.49,200.0
2018-03-27 11:20:00,170.27,170.81,170.27,170.81,1300.0,170.27,170.81,170.27,170.81,1300.0
2018-03-27 11:30:00,170.8,171.23,170.8,171.23,1700.0,170.8,171.23,170.8,171.23,1700.0
2018-03-27 11:40:00,171.24,171.57,171.1,171.44,1400.0,171.24,171.57,171.1,171.44,1400.0
2018-03-27 11:50:00,171.54,171.59,171.52,171.59,600.0,171.54,171.59,171.52,171.59,600.0
2018-03-27 12:00:00,171.58,171.65,170.87,170.87,3480.0,171.58,171.65,170.87,170.87,3480.0
2018-03-27 12:10:00,171.1,171.1,171.1,171.1,100.0,171.1,171.1,171.1,171.1,100.0
2018-03-27 12:20:00,170.92,171.13,170.44,170.44,1472.0,170.92,171.13,170.44,170.44,1472.0
2018-03-27 12:30:00,170.43,170.43,169.63,169.63,7252.0,170.43,170.43,169.63,169.63,7252.0
2018-03-27 12:40:00,169.76,169.83,169.46,169.62,4910.0,169.76,169.83,169.46,169.62,4910.0
2018-03-27 12:50:00,169.51,169.63,169.17,169.63,5900.0,169.51,169.63,169.17,169.63,5900.0
2018-03-27 13:00:00,169.7,169.7,169.5,169.65,1300.0,169.7,169.7,169.5,169.65,1300.0
2018-03-27 13:10:00,169.65,169.91,169.63,169.79,4600.0,169.65,169.91,169.63,169.79,4600.0
2018-03-27 13:20:00,169.65,169.77,169.1,169.46,2408.0,169.65,169.77,169.1,169.46,2408.0
2018-03-27 13:30:00,169.14,169.34,169.12,169.12,750.0,169.14,169.34,169.12,169.12,750.0
2018-03-27 13:40:00,169.04,169.6,168.85,169.1,2718.0,169.04,169.6,168.85,169.1,2718.0
2018-03-27 13:50:00,168.75,169.09,168.67,168.96,1911.0,168.75,169.09,168.67,168.96,1911.0
2018-03-27 14:00:00,169.1,169.11,168.46,168.46,2900.0,169.1,169.11,168.46,168.46,2900.0
2018-03-27 14:10:00,168.53,168.99,168.53,168.94,3125.0,168.53,168.99,168.53,168.94,3125.0
2018-03-27 14:20:00,168.86,168.93,167.94,167.94,3155.0,168.86,168.93,167.94,167.94,3155.0
2018-03-27 14:30:00,167.83,168.4,167.83,168.3,2100.0,167.83,168.4,167.83,168.3,2100.0
2018-03-27 14:40:00,168.45,168.45,167.63,167.7,3939.0,168.45,168.45,167.63,167.7,3939.0
2018-03-27 14:50:00,167.98,168.0,167.5,167.59,1800.0,167.98,168.0,167.5,167.59,1800.0
2018-03-27 15:00:00,167.38,167.56,166.75,166.91,3000.0,167.38,167.56,166.75,166.91,3000.0
2018-03-27 15:10:00,166.89,167.17,166.3,167.0,4348.0,166.89,167.17,166.3,167.0,4348.0
2018-03-27 15:20:00,167.1,167.16,166.25,166.54,3388.0,167.1,167.16,166.25,166.54,3388.0
2018-03-27 15:30:00,166.17,166.45,165.36,165.74,7897.0,166.17,166.45,165.36,165.74,7897.0
2018-03-27 15:40:00,165.85,166.23,164.8,165.06,7147.0,165.85,166.23,164.8,165.06,7147.0
2018-03-27 15:50:00,165.35,166.2,165.35,165.76,17447.0,165.35,166.2,165.35,165.76,17447.0
2018-03-28 09:30:00,166.03,166.03,165.16,165.18,3710.0,166.03,166.03,165.16,165.18,3710.0
2018-03-28 09:40:00,165.18,166.92,165.04,166.92,2800.0,165.18,166.92,165.04,166.92,2800.0
2018-03-28 09:50:00,166.91,168.08,166.43,168.08,4419.0,166.91,168.08,166.43,168.08,4419.0
2018-03-28 10:00:00,167.81,168.09,167.28,167.41,3481.0,167.81,168.09,167.28,167.41,3481.0
2018-03-28 10:10:00,167.18,167.19,166.61,166.61,1600.0,167.18,167.19,166.61,166.61,1600.0
2018-03-28 10:20:00,166.75,166.76,166.39,166.61,1600.0,166.75,166.76,166.39,166.61,1600.0
2018-03-28 10:30:00,166.82,167.31,166.14,166.14,2650.0,166.82,167.31,166.14,166.14,2650.0
2018-03-28 10:40:00,166.14,166.14,165.28,165.57,2737.0,166.14,166.14,165.28,165.57,2737.0
2018-03-28 10:50:00,165.28,165.78,165.2,165.37,3741.0,165.28,165.78,165.2,165.37,3741.0
2018-03-28 11:00:00,165.93,166.31,165.73,166.31,1134.0,165.93,166.31,165.73,166.31,1134.0
2018-03-28 11:10:00,166.65,166.86,166.09,166.32,2547.0,166.65,166.86,166.09,166.32,2547.0
2018-03-28 11:20:00,165.94,165.96,165.63,165.63,1090.0,165.94,165.96,165.63,165.63,1090.0
2018-03-28 11:30:00,165.69,166.16,165.42,166.16,1089.0,165.69,166.16,165.42,166.16,1089.0
2018-03-28 11:40:00,166.67,167.04,166.32,166.32,2800.0,166.67,167.04,166.32,166.32,2800.0
2018-03-28 11:50:00,166.09,166.55,165.72,166.55,1600.0,166.09,166.55,165.72,166.55,1600.0
2018-03-28 12:00:00,166.56,166.56,166.45,166.48,600.0,166.56,166.56,166.45,166.48,600.0
2018-03-28 12:10:00,166.42,167.67,166.25,167.67,2600.0,166.42,167.67,166.25,167.67,2600.0
2018-03-28 12:20:00,167.57,167.57,166.89,166.89,1528.0,167.57,167.57,166.89,166.89,1528.0
2018-03-28 12:30:00,166.67,166.81,166.23,166.81,2009.0,166.67,166.81,166.23,166.81,2009.0
2018-03-28 12:40:00,166.86,167.1,166.8,166.85,1955.0,166.86,167.1,166.8,166.85,1955.0
2018-03-28 12:50:00,166.51,166.52,165.75,165.75,1100.0,166.51,166.52,165.75,165.75,1100.0
2018-03-28 13:00:00,166.12,166.55,166.12,166.55,861.0,166.12,166.55,166.12,166.55,861.0
2018-03-28 13:10:00,166.52,166.52,166.29,166.5,3100.0,166.52,166.52,166.29,166.5,3100.0
2018-03-28 13:20:00,166.5,167.29,166.5,167.2,2300.0,166.5,167.29,166.5,167.2,2300.0
2018-03-28 13:30:00,167.15,167.37,167.06,167.37,2600.0,167.15,167.37,167.06,167.37,2600.0
2018-03-28 13:40:00,167.23,167.37,167.23,167.35,614.0,167.23,167.37,167.23,167.35,614.0
2018-03-28 13:50:00,167.56,167.59,167.21,167.36,1700.0,167.56,167.59,167.21,167.36,1700.0
2018-03-28 14:00:00,167.4,167.41,166.51,167.17,3000.0,167.4,167.41,166.51,167.17,3000.0
2018-03-28 14:10:00,167.18,167.63,166.84,167.63,1868.0,167.18,167.63,166.84,167.63,1868.0
2018-03-28 14:20:00,167.89,168.04,167.39,167.5,4420.0,167.89,168.04,167.39,167.5,4420.0
2018-03-28 14:30:00,167.3,168.14,167.26,168.14,4200.0,167.3,168.14,167.26,168.14,4200.0
2018-03-28 14:40:00,168.41,168.48,167.5,167.63,4450.0,168.41,168.48,167.5,167.63,4450.0
2018-03-28 14:50:00,167.62,167.67,167.43,167.43,6534.0,167.62,167.67,167.43,167.43,6534.0
2018-03-28 15:00:00,167.5,167.59,166.86,167.06,4545.0,167.5,167.59,166.86,167.06,4545.0
2018-03-28 15:10:00,167.06,167.76,167.06,167.34,4499.0,167.06,167.76,167.06,167.34,4499.0
2018-03-28 15:20:00,167.5,167.81,167.5,167.69,3160.0,167.5,167.81,167.5,167.69,3160.0
2018-03-28 15:30:00,167.76,168.59,167.76,168.59,7030.0,167.76,168.59,167.76,168.59,7030.0
2018-03-28 15:40:00,168.52,168.56,167.9,167.97,5808.0,168.52,168.56,167.9,167.97,5808.0
2018-03-28 15:50:00,168.02,168.17,167.52,167.53,15836.0,168.02,168.17,167.52,167.53,15836.0
2018-03-29 09:30:00,168.58,169.3,168.38,168.96,4107.0,168.58,169.3,168.38,168.96,4107.0
2018-03-29 09:40:00,168.96,168.96,167.76,167.76,1400.0,168.96,168.96,167.76,167.76,1400.0
2018-03-29 09:50:00,168.25,168.43,167.72,167.9,6210.0,168.25,168.43,167.72,167.9,6210.0
2018-03-29 10:00:00,167.9,168.45,167.52,167.52,2867.0,167.9,168.45,167.52,167.52,2867.0
2018-03-29 10:10:00,167.39,168.28,167.38,167.82,2493.0,167.39,168.28,167.38,167.82,2493.0
2018-03-29 10:20:00,168.18,168.6,168.01,168.5,925.0,168.18,168.6,168.01,168.5,925.0
2018-03-29 10:30:00,168.49,168.76,168.35,168.56,1815.0,168.49,168.76,168.35,168.56,1815.0
2018-03-29 10:40:00,168.57,169.11,168.49,168.97,3900.0,168.57,169.11,168.49,168.97,3900.0
2018-03-29 10:50:00,168.8,169.59,168.8,169.39,2650.0,168.8,169.59,168.8,169.39,2650.0
2018-03-29 11:00:00,169.98,169.98,169.12,169.54,2196.0,169.98,169.98,169.12,169.54,2196.0
2018-03-29 11:10:00,169.28,169.44,168.22,168.3,2189.0,169.28,169.44,168.22,168.3,2189.0
2018-03-29 11:20:00,168.39,169.15,168.39,169.15,1500.0,168.39,169.15,168.39,169.15,1500.0
2018-03-29 11:30:00,168.68,168.68,168.27,168.27,1800.0,168.68,168.68,168.27,168.27,1800.0
2018-03-29 11:40:00,168.31,169.13,168.31,169.13,2300.0,168.31,169.13,168.31,169.13,2300.0
2018-03-29 11:50:00,169.14,169.14,168.84,168.99,800.0,169.14,169.14,168.84,168.99,800.0
2018-03-29 12:00:00,168.43,168.43,168.27,168.27,300.0,168.43,168.43,168.27,168.27,300.0
2018-03-29 12:10:00,168.2,168.86,168.12,168.85,2530.0,168.2,168.86,168.12,168.85,2530.0
2018-03-29 12:20:00,168.7,168.91,168.53,168.91,900.0,168.7,168.91,168.53,168.91,900.0
2018-03-29 12:30:00,168.71,168.83,168.71,168.83,300.0,168.71,168.83,168.71,168.83,300.0
2018-03-29 12:40:00,168.84,168.84,168.71,168.73,687.0,168.84,168.84,168.71,168.73,687.0
2018-03-29 12:50:00,168.83,169.98,168.73,169.98,4314.0,168.83,169.98,168.73,169.98,4314.0
2018-03-29 13:00:00,169.63,169.68,169.05,169.05,800.0,169.63,169.68,169.05,169.05,800.0
2018-03-29 13:10:00,169.29,169.5,169.29,169.49,1165.0,169.29,169.5,169.29,169.49,1165.0
2018-03-29 13:20:00,169.48,169.92,169.48,169.92,1100.0,169.48,169.92,169.48,169.92,1100.0
2018-03-29 13:30:00,169.87,170.21,169.85,170.02,2600.0,169.87,170.21,169.85,170.02,2600.0
2018-03-29 13:40:00,169.77,170.25,169.76,170.25,1482.0,169.77,170.25,169.76,170.25,1482.0
2018-03-29 13:50:00,170.45,170.54,170.32,170.32,1600.0,170.45,170.54,170.32,170.32,1600.0
2018-03-29 14:00:00,170.3,170.37,170.04,170.22,4100.0,170.3,170.37,170.04,170.22,4100.0
2018-03-29 14:10:00,170.24,170.45,169.92,170.04,4337.0,170.24,170.45,169.92,170.04,4337.0
2018-03-29 14:20:00,169.94,170.02,169.89,169.99,1036.0,169.94,170.02,169.89,169.99,1036.0
2018-03-29 14:30:00,170.16,170.6,170.08,170.6,1041.0,170.16,170.6,170.08,170.6,1041.0
2018-03-29 14:40:00,170.62,170.78,170.62,170.65,700.0,170.62,170.78,170.62,170.65,700.0
2018-03-29 14:50:00,170.68,170.96,170.68,170.82,1200.0,170.68,170.96,170.68,170.82,1200.0
2018-03-29 15:00:00,170.53,170.78,170.53,170.74,1508.0,170.53,170.78,170.53,170.74,1508.0
2018-03-29 15:10:00,170.86,170.94,170.54,170.67,1200.0,170.86,170.94,170.54,170.67,1200.0
2018-03-29 15:20:00,170.53,170.53,169.72,169.98,1796.0,170.53,170.53,169.72,169.98,1796.0
2018-03-29 15:30:00,169.96,170.02,169.23,169.31,3855.0,169.96,170.02,169.23,169.31,3855.0
2018-03-29 15:40:00,169.47,169.69,169.24,169.69,3700.0,169.47,169.69,169.24,169.69,3700.0
2018-03-29 15:50:00,169.73,169.82,169.12,169.29,19664.0,169.73,169.82,169.12,169.29,19664.0
2018-04-02 09:30:00,168.44,169.54,168.44,169.54,2521.0,168.44,169.54,168.44,169.54,2521.0
2018-04-02 09:40:00,169.19,169.19,168.48,168.58,700.0,169.19,169.19,168.48,168.58,700.0
2018-04-02 09:50:00,167.94,168.66,167.8,168.4,2000.0,167.94,168.66,167.8,168.4,2000.0
2018-04-02 10:00:00,168.18,168.42,167.61,168.03,2700.0,168.18,168.42,167.61,168.03,2700.0
2018-04-02 10:10:00,168.04,168.09,167.83,167.83,1200.0,168.04,168.09,167.83,167.83,1200.0
2018-04-02 10:20:00,167.86,168.16,167.69,167.8,2600.0,167.86,168.16,167.69,167.8,2600.0
2018-04-02 10:30:00,167.58,167.72,166.99,167.31,1100.0,167.58,167.72,166.99,167.31,1100.0
2018-04-02 10:40:00,167.23,167.54,167.23,167.54,1200.0,167.23,167.54,167.23,167.54,1200.0
2018-04-02 10:50:00,167.06,167.06,166.39,166.39,1109.0,167.06,167.06,166.39,166.39,1109.0
2018-04-02 11:00:00,166.41,166.47,165.5,165.5,2425.0,166.41,166.47,165.5,165.5,2425.0
2018-04-02 11:10:00,165.65,165.81,165.11,165.58,4505.0,165.65,165.81,165.11,165.58,4505.0
2018-04-02 11:20:00,165.43,165.8,165.23,165.8,800.0,165.43,165.8,165.23,165.8,800.0
2018-04-02 11:30:00,165.98,166.01,164.48,164.63,2495.0,165.98,166.01,164.48,164.63,2495.0
2018-04-02 11:40:00,164.99,165.03,164.47,165.0,2075.0,164.99,165.03,164.47,165.0,2075.0
2018-04-02 11:50:00,165.09,165.09,164.8,164.8,802.0,165.09,165.09,164.8,164.8,802.0
2018-04-02 12:00:00,164.82,164.91,164.38,164.38,2774.0,164.82,164.91,164.38,164.38,2774.0
2018-04-02 12:10:00,164.27,164.62,164.09,164.62,2000.0,164.27,164.62,164.09,164.62,2000.0
2018-04-02 12:20:00,164.97,164.99,164.64,164.84,900.0,164.97,164.99,164.64,164.84,900.0
2018-04-02 12:30:00,164.86,165.35,164.85,165.15,1900.0,164.86,165.35,164.85,165.15,1900.0
2018-04-02 12:40:00,165.2,165.79,165.2,165.7,1296.0,165.2,165.79,165.2,165.7,1296.0
2018-04-02 12:50:00,165.64,165.65,165.23,165.23,1185.0,165.64,165.65,165.23,165.23,1185.0
2018-04-02 13:00:00,165.36,165.41,164.55,164.55,1500.0,165.36,165.41,164.55,164.55,1500.0
2018-04-02 13:10:00,164.87,164.97,164.67,164.92,939.0,164.87,164.97,164.67,164.92,939.0
2018-04-02 13:20:00,164.69,164.69,164.0,164.0,900.0,164.69,164.69,164.0,164.0,900.0
2018-04-02 13:30:00,164.31,164.46,164.05,164.46,1796.0,164.31,164.46,164.05,164.46,1796.0
2018-04-02 13:40:00,164.08,164.36,163.38,163.38,2900.0,164.08,164.36,163.38,163.38,2900.0
2018-04-02 13:50:00,163.91,163.97,163.5,163.5,2131.0,163.91,163.97,163.5,163.5,2131.0
2018-04-02 14:00:00,163.5,163.62,163.16,163.42,1905.0,163.5,163.62,163.16,163.42,1905.0
2018-04-02 14:10:00,163.55,163.85,163.31,163.85,2381.0,163.55,163.85,163.31,163.85,2381.0
2018-04-02 14:20:00,164.08,164.15,163.16,163.16,1611.0,164.08,164.15,163.16,163.16,1611.0
2018-04-02 14:30:00,163.33,163.71,163.0,163.0,2057.0,163.33,163.71,163.0,163.0,2057.0
2018-04-02 14:40:00,162.76,163.38,162.58,163.38,2994.0,162.76,163.38,162.58,163.38,2994.0
2018-04-02 14:50:00,163.59,163.72,163.43,163.62,1300.0,163.59,163.72,163.43,163.62,1300.0
2018-04-02 15:00:00,163.65,163.8,163.29,163.29,2643.0,163.65,163.8,163.29,163.29,2643.0
2018-04-02 15:10:00,163.28,163.94,163.12,163.94,4596.0,163.28,163.94,163.12,163.94,4596.0
2018-04-02 15:20:00,163.93,163.98,163.02,163.09,3328.0,163.93,163.98,163.02,163.09,3328.0
2018-04-02 15:30:00,163.12,163.3,162.76,162.77,4125.0,163.12,163.3,162.76,162.77,4125.0
2018-04-02 15:40:00,162.76,163.69,162.73,163.66,6141.0,162.76,163.69,162.73,163.66,6141.0
2018-04-02 15:50:00,163.88,164.06,162.99,163.18,18186.0,163.88,164.06,162.99,163.18,18186.0
2018-04-03 09:30:00,164.27,164.79,163.65,164.34,1051.0,164.27,164.79,163.65,164.34,1051.0
2018-04-03 09:40:00,165.06,165.83,164.85,164.97,5494.0,165.06,165.83,164.85,164.97,5494.0
2018-04-03 09:50:00,164.16,164.16,163.42,163.9,3040.0,164.16,164.16,163.42,163.9,3040.0
2018-04-03 10:00:00,164.11,164.29,164.11,164.29,1371.0,164.11,164.29,164.11,164.29,1371.0
2018-04-03 10:10:00,164.38,164.38,163.81,163.81,2200.0,164.38,164.38,163.81,163.81,2200.0
2018-04-03 10:20:00,163.62,163.87,163.62,163.82,2003.0,163.62,163.87,163.62,163.82,2003.0
2018-04-03 10:30:00,163.94,164.65,163.94,164.28,2111.0,163.94,164.65,163.94,164.28,2111.0
2018-04-03 10:40:00,163.72,164.55,163.72,164.55,1428.0,163.72,164.55,163.72,164.55,1428.0
2018-04-03 10:50:00,164.25,164.61,164.25,164.5,2300.0,164.25,164.61,164.25,164.5,2300.0
2018-04-03 11:00:00,164.68,164.72,164.55,164.69,1700.0,164.68,164.72,164.55,164.69,1700.0
2018-04-03 11:10:00,164.64,164.64,164.45,164.45,500.0,164.64,164.64,164.45,164.45,500.0
2018-04-03 11:20:00,164.75,164.82,164.56,164.82,1500.0,164.75,164.82,164.56,164.82,1500.0
2018-04-03 11:30:00,164.92,164.92,164.64,164.71,2600.0,164.92,164.92,164.64,164.71,2600.0
2018-04-03 11:40:00,164.66,164.9,164.39,164.58,4199.0,164.66,164.9,164.39,164.58,4199.0
2018-04-03 11:50:00,164.57,164.7,164.38,164.66,2610.0,164.57,164.7,164.38,164.66,2610.0
2018-04-03 12:00:00,164.72,165.16,164.72,165.16,1100.0,164.72,165.16,164.72,165.16,1100.0
2018-04-03 12:10:00,165.12,165.15,164.65,164.94,2000.0,165.12,165.15,164.65,164.94,2000.0
2018-04-03 12:20:00,164.94,164.94,164.49,164.5,1000.0,164.94,164.94,164.49,164.5,1000.0
2018-04-03 12:30:00,164.5,164.75,164.5,164.57,1800.0,164.5,164.75,164.5,164.57,1800.0
2018-04-03 12:40:00,164.39,164.58,164.32,164.5,4200.0,164.39,164.58,164.32,164.5,4200.0
2018-04-03 12:50:00,164.51,164.81,164.43,164.76,2085.0,164.51,164.81,164.43,164.76,2085.0
2018-04-03 13:00:00,164.43,164.69,164.33,164.69,1500.0,164.43,164.69,164.33,164.69,1500.0
2018-04-03 13:10:00,164.84,164.84,164.58,164.58,500.0,164.84,164.84,164.58,164.58,500.0
2018-04-03 13:20:00,164.7,165.25,164.69,165.09,700.0,164.7,165.25,164.69,165.09,700.0
2018-04-03 13:30:00,165.02,165.29,164.77,164.77,1800.0,165.02,165.29,164.77,164.77,1800.0
2018-04-03 13:40:00,164.72,164.8,164.41,164.5,2000.0,164.72,164.8,164.41,164.5,2000.0
2018-04-03 13:50:00,164.52,165.13,164.51,164.99,2990.0,164.52,165.13,164.51,164.99,2990.0
2018-04-03 14:00:00,165.09,165.09,165.09,165.09,100.0,165.09,165.09,165.09,165.09,100.0
2018-04-03 14:10:00,165.17,165.64,165.1,165.11,2200.0,165.17,165.64,165.1,165.11,2200.0
2018-04-03 14:20:00,165.18,165.38,165.11,165.38,2803.0,165.18,165.38,165.11,165.38,2803.0
2018-04-03 14:30:00,165.53,165.54,165.03,165.23,5242.0,165.53,165.54,165.03,165.23,5242.0
2018-04-03 14:40:00,165.25,165.57,165.09,165.57,4172.0,165.25,165.57,165.09,165.57,4172.0
2018-04-03 14:50:00,165.56,166.16,165.56,166.16,2000.0,165.56,166.16,165.56,166.16,2000.0
2018-04-03 15:00:00,165.85,167.1,165.85,167.1,3898.0,165.85,167.1,165.85,167.1,3898.0
2018-04-03 15:10:00,167.18,167.21,166.68,166.88,3600.0,167.18,167.21,166.68,166.88,3600.0
2018-04-03 15:20:00,166.79,167.55,166.79,167.1,4750.0,166.79,167.55,166.79,167.1,4750.0
2018-04-03 15:30:00,166.99,167.26,166.8,167.16,7135.0,166.99,167.26,166.8,167.16,7135.0
2018-04-03 15:40:00,167.16,167.6,167.16,167.16,8355.0,167.16,167.6,167.16,167.16,8355.0
2018-04-03 15:50:00,166.96,167.41,166.84,167.24,16793.0,166.96,167.41,166.84,167.24,16793.0
2018-04-04 09:30:00,164.44,165.84,163.07,163.18,2707.0,164.44,165.84,163.07,163.18,2707.0
2018-04-04 09:40:00,165.16,165.16,165.16,165.16,100.0,165.16,165.16,165.16,165.16,100.0
2018-04-04 09:50:00,164.0,165.09,163.46,165.08,3309.0,164.0,165.09,163.46,165.08,3309.0
2018-04-04 10:00:00,164.25,164.97,164.25,164.86,1547.0,164.25,164.97,164.25,164.86,1547.0
2018-04-04 10:10:00,164.61,164.94,164.31,164.94,3080.0,164.61,164.94,164.31,164.94,3080.0
2018-04-04 10:20:00,164.91,164.91,164.36,164.77,1200.0,164.91,164.91,164.36,164.77,1200.0
2018-04-04 10:30:00,164.92,164.92,164.35,164.84,1201.0,164.92,164.92,164.35,164.84,1201.0
2018-04-04 10:40:00,164.92,165.72,164.92,165.72,2050.0,164.92,165.72,164.92,165.72,2050.0
2018-04-04 10:50:00,165.93,165.93,164.85,165.05,2179.0,165.93,165.93,164.85,165.05,2179.0
2018-04-04 11:00:00,164.81,165.0,164.65,164.65,3580.0,164.81,165.0,164.65,164.65,3580.0
2018-04-04 11:10:00,165.1,165.1,164.84,164.84,450.0,165.1,165.1,164.84,164.84,450.0
2018-04-04 11:20:00,165.03,165.34,165.0,165.34,700.0,165.03,165.34,165.0,165.34,700.0
2018-04-04 11:30:00,165.65,165.74,165.07,165.72,2900.0,165.65,165.74,165.07,165.72,2900.0
2018-04-04 11:40:00,165.72,165.72,165.72,165.72,0.0,165.72,165.72,165.72,165.72,0.0
2018-04-04 11:50:00,165.7,165.7,165.52,165.52,200.0,165.7,165.7,165.52,165.52,200.0
2018-04-04 12:00:00,165.49,165.73,165.23,165.73,1826.0,165.49,165.73,165.23,165.73,1826.0
2018-04-04 12:10:00,165.92,166.06,165.92,165.92,700.0,165.92,166.06,165.92,165.92,700.0
2018-04-04 12:20:00,165.74,166.03,165.72,166.03,726.0,165.74,166.03,165.72,166.03,726.0
2018-04-04 12:30:00,166.23,166.28,165.94,165.94,900.0,166.23,166.28,165.94,165.94,900.0
2018-04-04 12:40:00,166.13,166.4,166.13,166.4,200.0,166.13,166.4,166.13,166.4,200.0
2018-04-04 12:50:00,166.33,166.33,165.9,166.06,900.0,166.33,166.33,165.9,166.06,900.0
2018-04-04 13:00:00,166.03,166.03,165.57,165.64,1500.0,166.03,166.03,165.57,165.64,1500.0
2018-04-04 13:10:00,165.54,165.71,165.54,165.7,400.0,165.54,165.71,165.54,165.7,400.0
2018-04-04 13:20:00,165.54,165.54,165.17,165.28,2992.0,165.54,165.54,165.17,165.28,2992.0
2018-04-04 13:30:00,165.26,165.59,165.25,165.26,3102.0,165.26,165.59,165.25,165.26,3102.0
2018-04-04 13:40:00,165.31,165.56,165.31,165.56,2001.0,165.31,165.56,165.31,165.56,2001.0
2018-04-04 13:50:00,165.13,165.21,165.08,165.13,500.0,165.13,165.21,165.08,165.13,500.0
2018-04-04 14:00:00,165.3,165.39,165.09,165.11,2152.0,165.3,165.39,165.09,165.11,2152.0
2018-04-04 14:10:00,165.23,165.74,165.23,165.74,1300.0,165.23,165.74,165.23,165.74,1300.0
2018-04-04 14:20:00,165.86,166.44,165.86,166.44,1923.0,165.86,166.44,165.86,166.44,1923.0
2018-04-04 14:30:00,166.66,166.67,165.91,165.91,1104.0,166.66,166.67,165.91,165.91,1104.0
2018-04-04 14:40:00,166.09,166.52,166.09,166.5,1274.0,166.09,166.52,166.09,166.5,1274.0
2018-04-04 14:50:00,166.52,166.76,166.32,166.64,1800.0,166.52,166.76,166.32,166.64,1800.0
2018-04-04 15:00:00,166.8,167.02,166.8,166.94,980.0,166.8,167.02,166.8,166.94,980.0
2018-04-04 15:10:00,166.8,166.93,166.46,166.46,1724.0,166.8,166.93,166.46,166.46,1724.0
2018-04-04 15:20:00,166.6,167.2,166.6,167.2,1300.0,166.6,167.2,166.6,167.2,1300.0
2018-04-04 15:30:00,167.32,167.33,166.96,167.33,1800.0,167.32,167.33,166.96,167.33,1800.0
2018-04-04 15:40:00,167.25,167.38,166.99,167.18,6132.0,167.25,167.38,166.99,167.18,6132.0
2018-04-04 15:50:00,167.22,167.62,166.97,167.12,15519.0,167.22,167.62,166.97,167.12,15519.0
2018-04-05 09:30:00,168.41,168.41,167.17,167.22,3194.0,168.41,168.41,167.17,167.22,3194.0
2018-04-05 09:40:00,166.8,167.62,166.8,167.3,800.0,166.8,167.62,166.8,167.3,800.0
2018-04-05 09:50:00,166.8,168.77,166.8,168.77,4536.0,166.8,168.77,166.8,168.77,4536.0
2018-04-05 10:00:00,168.98,168.98,168.23,168.87,1400.0,168.98,168.98,168.23,168.87,1400.0
2018-04-05 10:10:00,168.42,168.5,168.01,168.41,3077.0,168.42,168.5,168.01,168.41,3077.0
2018-04-05 10:20:00,168.15,168.15,167.52,167.52,1004.0,168.15,168.15,167.52,167.52,1004.0
2018-04-05 10:30:00,168.09,168.43,167.85,167.85,2058.0,168.09,168.43,167.85,167.85,2058.0
2018-04-05 10:40:00,167.78,168.28,167.68,167.97,1100.0,167.78,168.28,167.68,167.97,1100.0
2018-04-05 10:50:00,167.72,167.91,167.72,167.86,925.0,167.72,167.91,167.72,167.86,925.0
2018-04-05 11:00:00,167.97,168.73,167.84,168.73,1350.0,167.97,168.73,167.84,168.73,1350.0
2018-04-05 11:10:00,168.79,168.81,168.76,168.79,500.0,168.79,168.81,168.76,168.79,500.0
2018-04-05 11:20:00,168.5,169.17,168.5,169.17,1618.0,168.5,169.17,168.5,169.17,1618.0
2018-04-05 11:30:00,168.88,168.94,168.76,168.89,2304.0,168.88,168.94,168.76,168.89,2304.0
2018-04-05 11:40:00,168.81,168.81,168.51,168.51,900.0,168.81,168.81,168.51,168.51,900.0
2018-04-05 11:50:00,168.46,168.56,168.16,168.16,800.0,168.46,168.56,168.16,168.16,800.0
2018-04-05 12:00:00,168.28,168.45,168.17,168.17,1660.0,168.28,168.45,168.17,168.17,1660.0
2018-04-05 12:10:00,167.86,168.02,167.6,167.72,800.0,167.86,168.02,167.6,167.72,800.0
2018-04-05 12:20:00,167.91,168.06,167.89,167.93,1396.0,167.91,168.06,167.89,167.93,1396.0
2018-04-05 12:30:00,168.05,168.31,167.96,168.04,2521.0,168.05,168.31,167.96,168.04,2521.0
2018-04-05 12:40:00,168.53,168.6,168.53,168.6,200.0,168.53,168.6,168.53,168.6,200.0
2018-04-05 12:50:00,168.63,168.8,168.43,168.43,1000.0,168.63,168.8,168.43,168.43,1000.0
2018-04-05 13:00:00,168.71,168.71,168.6,168.69,300.0,168.71,168.71,168.6,168.69,300.0
2018-04-05 13:10:00,168.5,168.5,168.09,168.09,800.0,168.5,168.5,168.09,168.09,800.0
2018-04-05 13:20:00,167.84,167.99,167.54,167.54,700.0,167.84,167.99,167.54,167.54,700.0
2018-04-05 13:30:00,167.91,168.16,167.91,167.98,2815.0,167.91,168.16,167.91,167.98,2815.0
2018-04-05 13:40:00,167.63,167.74,167.24,167.74,1726.0,167.63,167.74,167.24,167.74,1726.0
2018-04-05 13:50:00,167.89,168.27,167.89,168.15,400.0,167.89,168.27,167.89,168.15,400.0
2018-04-05 14:00:00,168.22,168.22,167.93,168.08,1916.0,168.22,168.22,167.93,168.08,1916.0
2018-04-05 14:10:00,168.06,168.63,168.06,168.63,700.0,168.06,168.63,168.06,168.63,700.0
2018-04-05 14:20:00,168.65,168.65,168.33,168.47,1400.0,168.65,168.65,168.33,168.47,1400.0
2018-04-05 14:30:00,168.54,168.92,168.54,168.81,800.0,168.54,168.92,168.54,168.81,800.0
2018-04-05 14:40:00,168.92,169.19,168.7,169.19,900.0,168.92,169.19,168.7,169.19,900.0
2018-04-05 14:50:00,169.25,169.25,168.9,168.9,1500.0,169.25,169.25,168.9,168.9,1500.0
2018-04-05 15:00:00,168.68,169.24,168.67,169.24,1825.0,168.68,169.24,168.67,169.24,1825.0
2018-04-05 15:10:00,169.13,169.21,168.97,169.2,1000.0,169.13,169.21,168.97,169.2,1000.0
2018-04-05 15:20:00,169.18,169.32,168.84,168.84,1578.0,169.18,169.32,168.84,168.84,1578.0
2018-04-05 15:30:00,168.94,168.94,168.27,168.27,1499.0,168.94,168.94,168.27,168.27,1499.0
2018-04-05 15:40:00,168.25,169.22,168.23,169.19,2215.0,168.25,169.22,168.23,169.19,2215.0
2018-04-05 15:50:00,169.2,169.37,168.91,168.92,12273.0,169.2,169.37,168.91,168.92,12273.0
2018-04-06 09:30:00,167.1,167.5,167.1,167.5,1732.0,167.1,167.5,167.1,167.5,1732.0
2018-04-06 09:40:00,167.5,167.9,167.5,167.85,1696.0,167.5,167.9,167.5,167.85,1696.0
2018-04-06 09:50:00,167.91,168.34,167.84,167.93,1030.0,167.91,168.34,167.84,167.93,1030.0
2018-04-06 10:00:00,167.25,167.25,167.03,167.1,1100.0,167.25,167.25,167.03,167.1,1100.0
2018-04-06 10:10:00,166.87,167.65,166.87,167.65,1400.0,166.87,167.65,166.87,167.65,1400.0
2018-04-06 10:20:00,167.35,167.35,167.35,167.35,300.0,167.35,167.35,167.35,167.35,300.0
2018-04-06 10:30:00,167.05,167.29,166.25,166.79,6892.0,167.05,167.29,166.25,166.79,6892.0
2018-04-06 10:40:00,166.56,166.56,166.09,166.33,600.0,166.56,166.56,166.09,166.33,600.0
2018-04-06 10:50:00,166.25,166.59,166.25,166.59,1800.0,166.25,166.59,166.25,166.59,1800.0
2018-04-06 11:00:00,166.27,166.27,166.03,166.03,485.0,166.27,166.27,166.03,166.03,485.0
2018-04-06 11:10:00,166.28,166.28,166.02,166.28,400.0,166.28,166.28,166.02,166.28,400.0
2018-04-06 11:20:00,166.26,166.26,166.01,166.02,300.0,166.26,166.26,166.01,166.02,300.0
2018-04-06 11:30:00,166.0,166.6,166.0,166.47,900.0,166.0,166.6,166.0,166.47,900.0
2018-04-06 11:40:00,166.74,166.74,166.73,166.74,100.0,166.74,166.74,166.73,166.74,100.0
2018-04-06 11:50:00,166.55,167.02,166.55,167.02,775.0,166.55,167.02,166.55,167.02,775.0
2018-04-06 12:00:00,167.02,167.02,167.02,167.02,0.0,167.02,167.02,167.02,167.02,0.0
2018-04-06 12:10:00,166.56,166.57,165.86,165.86,1414.0,166.56,166.57,165.86,165.86,1414.0
2018-04-06 12:20:00,166.07,166.17,165.95,165.96,1229.0,166.07,166.17,165.95,165.96,1229.0
2018-04-06 12:30:00,166.11,166.39,166.01,166.39,1000.0,166.11,166.39,166.01,166.39,1000.0
2018-04-06 12:40:00,166.48,166.76,166.48,166.76,349.0,166.48,166.76,166.48,166.76,349.0
2018-04-06 12:50:00,166.73,166.73,166.45,166.6,1084.0,166.73,166.73,166.45,166.6,1084.0
2018-04-06 13:00:00,166.72,166.72,166.28,166.28,500.0,166.72,166.72,166.28,166.28,500.0
2018-04-06 13:10:00,166.51,166.51,166.24,166.48,500.0,166.51,166.51,166.24,166.48,500.0
2018-04-06 13:20:00,166.29,166.37,166.29,166.37,500.0,166.29,166.37,166.29,166.37,500.0
2018-04-06 13:30:00,166.12,166.38,165.76,165.94,1800.0,166.12,166.38,165.76,165.94,1800.0
2018-04-06 13:40:00,165.81,165.92,165.54,165.54,600.0,165.81,165.92,165.54,165.54,600.0
2018-04-06 13:50:00,165.68,165.68,164.96,164.96,1877.0,165.68,165.68,164.96,164.96,1877.0
2018-04-06 14:00:00,164.88,165.12,164.53,164.55,2096.0,164.88,165.12,164.53,164.55,2096.0
2018-04-06 14:10:00,164.68,165.06,164.64,164.92,1540.0,164.68,165.06,164.64,164.92,1540.0
2018-04-06 14:20:00,164.92,164.92,164.36,164.5,805.0,164.92,164.92,164.36,164.5,805.0
2018-04-06 14:30:00,164.59,164.67,164.16,164.31,1200.0,164.59,164.67,164.16,164.31,1200.0
2018-04-06 14:40:00,164.41,164.76,164.25,164.25,1600.0,164.41,164.76,164.25,164.25,1600.0
2018-04-06 14:50:00,164.0,164.05,163.34,164.05,2796.0,164.0,164.05,163.34,164.05,2796.0
2018-04-06 15:00:00,164.13,164.15,163.42,163.43,900.0,164.13,164.15,163.42,163.43,900.0
2018-04-06 15:10:00,163.75,164.03,163.52,163.68,1685.0,163.75,164.03,163.52,163.68,1685.0
2018-04-06 15:20:00,164.1,164.14,163.22,163.22,2000.0,164.1,164.14,163.22,163.22,2000.0
2018-04-06 15:30:00,163.37,164.33,163.37,163.77,2401.0,163.37,164.33,163.37,163.77,2401.0
2018-04-06 15:40:00,163.78,164.5,163.78,164.16,5009.0,163.78,164.5,163.78,164.16,5009.0
2018-04-06 15:50:00,164.52,165.08,164.15,164.24,10428.0,164.52,165.08,164.15,164.24,10428.0
2018-04-09 09:30:00,165.83,168.19,164.96,164.97,6605.0,165.83,168.19,164.96,164.97,6605.0
2018-04-09 09:40:00,165.46,165.72,165.45,165.45,600.0,165.46,165.72,165.45,165.45,600.0
2018-04-09 09:50:00,165.72,166.25,165.68,166.05,1015.0,165.72,166.25,165.68,166.05,1015.0
2018-04-09 10:00:00,165.99,165.99,165.08,165.33,2000.0,165.99,165.99,165.08,165.33,2000.0
2018-04-09 10:10:00,165.59,165.59,165.59,165.59,100.0,165.59,165.59,165.59,165.59,100.0
2018-04-09 10:20:00,165.39,165.39,165.38,165.39,500.0,165.39,165.39,165.38,165.39,500.0
2018-04-09 10:30:00,165.39,165.89,165.2,165.31,2498.0,165.39,165.89,165.2,165.31,2498.0
2018-04-09 10:40:00,165.59,165.65,165.3,165.4,3142.0,165.59,165.65,165.3,165.4,3142.0
2018-04-09 10:50:00,165.45,165.63,165.25,165.25,800.0,165.45,165.63,165.25,165.25,800.0
2018-04-09 11:00:00,165.18,165.18,164.78,164.84,545.0,165.18,165.18,164.78,164.84,545.0
2018-04-09 11:10:00,164.87,165.59,164.85,165.52,2500.0,164.87,165.59,164.85,165.52,2500.0
2018-04-09 11:20:00,165.66,166.0,165.37,165.37,2300.0,165.66,166.0,165.37,165.37,2300.0
2018-04-09 11:30:00,165.58,166.0,165.29,165.29,2200.0,165.58,166.0,165.29,165.29,2200.0
2018-04-09 11:40:00,165.28,165.8,165.28,165.72,1700.0,165.28,165.8,165.28,165.72,1700.0
2018-04-09 11:50:00,165.67,165.79,165.36,165.52,1800.0,165.67,165.79,165.36,165.52,1800.0
2018-04-09 12:00:00,165.49,165.86,165.42,165.79,1600.0,165.49,165.86,165.42,165.79,1600.0
2018-04-09 12:10:00,165.79,165.81,165.58,165.7,3089.0,165.79,165.81,165.58,165.7,3089.0
2018-04-09 12:20:00,165.6,165.6,165.41,165.41,500.0,165.6,165.6,165.41,165.41,500.0
2018-04-09 12:30:00,165.38,165.5,165.14,165.14,3300.0,165.38,165.5,165.14,165.14,3300.0
2018-04-09 12:40:00,165.13,165.33,165.02,165.21,1300.0,165.13,165.33,165.02,165.21,1300.0
2018-04-09 12:50:00,165.24,165.3,165.08,165.3,400.0,165.24,165.3,165.08,165.3,400.0
2018-04-09 13:00:00,165.32,165.44,165.32,165.44,700.0,165.32,165.44,165.32,165.44,700.0
2018-04-09 13:10:00,165.47,165.47,165.47,165.47,400.0,165.47,165.47,165.47,165.47,400.0
2018-04-09 13:20:00,165.42,165.69,165.42,165.69,500.0,165.42,165.69,165.42,165.69,500.0
2018-04-09 13:30:00,165.89,166.22,165.89,166.12,600.0,165.89,166.22,165.89,166.12,600.0
2018-04-09 13:40:00,165.83,165.87,165.81,165.84,700.0,165.83,165.87,165.81,165.84,700.0
2018-04-09 13:50:00,165.84,166.08,165.84,166.08,300.0,165.84,166.08,165.84,166.08,300.0
2018-04-09 14:00:00,165.95,165.97,165.18,165.19,600.0,165.95,165.97,165.18,165.19,600.0
2018-04-09 14:10:00,165.23,165.39,165.14,165.14,917.0,165.23,165.39,165.14,165.14,917.0
2018-04-09 14:20:00,165.27,165.56,164.64,164.82,1710.0,165.27,165.56,164.64,164.82,1710.0
2018-04-09 14:30:00,165.12,165.12,164.92,164.92,306.0,165.12,165.12,164.92,164.92,306.0
2018-04-09 14:40:00,164.97,165.0,164.51,164.86,2200.0,164.97,165.0,164.51,164.86,2200.0
2018-04-09 14:50:00,165.22,165.25,164.95,165.25,1500.0,165.22,165.25,164.95,165.25,1500.0
2018-04-09 15:00:00,165.14,165.23,165.02,165.23,1000.0,165.14,165.23,165.02,165.23,1000.0
2018-04-09 15:10:00,165.06,165.06,164.41,164.42,1105.0,165.06,165.06,164.41,164.42,1105.0
2018-04-09 15:20:00,164.47,164.47,164.16,164.31,2100.0,164.47,164.47,164.16,164.31,2100.0
2018-04-09 15:30:00,164.35,164.44,164.14,164.21,1300.0,164.35,164.44,164.14,164.21,1300.0
2018-04-09 15:40:00,164.03,164.2,163.76,163.82,3305.0,164.03,164.2,163.76,163.82,3305.0
2018-04-09 15:50:00,163.8,163.85,163.2,163.37,12034.0,163.8,163.85,163.2,163.37,12034.0
2018-04-10 09:30:00,165.52,165.52,165.52,165.52,785.0,165.52,165.52,165.52,165.52,785.0
2018-04-10 09:40:00,164.88,164.88,164.08,164.13,1400.0,164.88,164.88,164.08,164.13,1400.0
2018-04-10 09:50:00,164.24,164.42,164.23,164.42,607.0,164.24,164.42,164.23,164.42,607.0
2018-04-10 10:00:00,164.68,165.04,164.68,165.04,821.0,164.68,165.04,164.68,165.04,821.0
2018-04-10 10:10:00,165.04,165.04,165.04,165.04,0.0,165.04,165.04,165.04,165.04,0.0
2018-04-10 10:20:00,165.24,165.49,165.16,165.49,2100.0,165.24,165.49,165.16,165.49,2100.0
2018-04-10 10:30:00,165.69,166.27,165.69,166.27,400.0,165.69,166.27,165.69,166.27,400.0
2018-04-10 10:40:00,165.96,166.75,165.96,166.74,700.0,165.96,166.75,165.96,166.74,700.0
2018-04-10 10:50:00,166.43,166.78,166.42,166.78,900.0,166.43,166.78,166.42,166.78,900.0
2018-04-10 11:00:00,166.24,166.28,166.07,166.07,500.0,166.24,166.28,166.07,166.07,500.0
2018-04-10 11:10:00,166.07,166.32,166.02,166.32,1704.0,166.07,166.32,166.02,166.32,1704.0
2018-04-10 11:20:00,166.35,166.76,166.35,166.62,2000.0,166.35,166.76,166.35,166.62,2000.0
2018-04-10 11:30:00,166.64,166.86,166.64,166.86,400.0,166.64,166.86,166.64,166.86,400.0
2018-04-10 11:40:00,166.88,166.94,166.25,166.52,900.0,166.88,166.94,166.25,166.52,900.0
2018-04-10 11:50:00,166.83,166.89,166.77,166.89,500.0,166.83,166.89,166.77,166.89,500.0
2018-04-10 12:00:00,166.58,166.61,166.19,166.19,1309.0,166.58,166.61,166.19,166.19,1309.0
2018-04-10 12:10:00,166.19,166.38,166.17,166.17,500.0,166.19,166.38,166.17,166.17,500.0
2018-04-10 12:20:00,166.0,166.0,165.56,165.68,2500.0,166.0,166.0,165.56,165.68,2500.0
2018-04-10 12:30:00,165.89,166.44,165.89,166.44,404.0,165.89,166.44,165.89,166.44,404.0
2018-04-10 12:40:00,166.43,166.52,166.43,166.52,900.0,166.43,166.52,166.43,166.52,900.0
2018-04-10 12:50:00,166.32,166.54,166.27,166.54,700.0,166.32,166.54,166.27,166.54,700.0
2018-04-10 13:00:00,166.51,166.6,166.46,166.6,600.0,166.51,166.6,166.46,166.6,600.0
2018-04-10 13:10:00,166.59,166.83,166.59,166.82,500.0,166.59,166.83,166.59,166.82,500.0
2018-04-10 13:20:00,166.53,166.7,166.47,166.7,800.0,166.53,166.7,166.47,166.7,800.0
2018-04-10 13:30:00,166.71,166.79,166.7,166.78,200.0,166.71,166.79,166.7,166.78,200.0
2018-04-10 13:40:00,166.77,166.8,166.42,166.68,1812.0,166.77,166.8,166.42,166.68,1812.0
2018-04-10 13:50:00,166.55,166.97,166.55,166.97,300.0,166.55,166.97,166.55,166.97,300.0
2018-04-10 14:00:00,166.97,167.21,166.97,167.21,300.0,166.97,167.21,166.97,167.21,300.0
2018-04-10 14:10:00,167.25,167.39,167.14,167.16,1750.0,167.25,167.39,167.14,167.16,1750.0
2018-04-10 14:20:00,167.04,167.33,167.04,167.09,607.0,167.04,167.33,167.04,167.09,607.0
2018-04-10 14:30:00,166.83,167.3,166.83,166.84,1400.0,166.83,167.3,166.83,166.84,1400.0
2018-04-10 14:40:00,166.76,167.4,166.76,167.4,1200.0,166.76,167.4,166.76,167.4,1200.0
2018-04-10 14:50:00,167.2,167.4,167.19,167.31,1300.0,167.2,167.4,167.19,167.31,1300.0
2018-04-10 15:00:00,167.22,167.36,167.2,167.34,890.0,167.22,167.36,167.2,167.34,890.0
2018-04-10 15:10:00,167.52,167.72,167.47,167.72,1430.0,167.52,167.72,167.47,167.72,1430.0
2018-04-10 15:20:00,167.85,167.85,167.34,167.44,2147.0,167.85,167.85,167.34,167.44,2147.0
2018-04-10 15:30:00,167.57,167.81,167.55,167.81,1258.0,167.57,167.81,167.55,167.81,1258.0
2018-04-10 15:40:00,167.85,168.0,167.8,167.99,3296.0,167.85,168.0,167.8,167.99,3296.0
2018-04-10 15:50:00,167.98,168.1,167.34,167.6,8399.0,167.98,168.1,167.34,167.6,8399.0
2018-04-11 09:30:00,166.48,167.39,166.36,167.39,1640.0,166.48,167.39,166.36,167.39,1640.0
2018-04-11 09:40:00,167.46,167.65,167.15,167.65,500.0,167.46,167.65,167.15,167.65,500.0
2018-04-11 09:50:00,167.42,167.69,167.37,167.69,1000.0,167.42,167.69,167.37,167.69,1000.0
2018-04-11 10:00:00,168.0,168.0,167.46,167.49,1725.0,168.0,168.0,167.46,167.49,1725.0
2018-04-11 10:10:00,167.57,167.57,167.34,167.52,1200.0,167.57,167.57,167.34,167.52,1200.0
2018-04-11 10:20:00,167.64,168.15,167.64,168.13,655.0,167.64,168.15,167.64,168.13,655.0
2018-04-11 10:30:00,168.13,168.17,167.98,167.98,402.0,168.13,168.17,167.98,167.98,402.0
2018-04-11 10:40:00,167.84,167.85,167.76,167.76,500.0,167.84,167.85,167.76,167.76,500.0
2018-04-11 10:50:00,167.83,167.83,167.45,167.45,500.0,167.83,167.83,167.45,167.45,500.0
2018-04-11 11:00:00,167.1,167.18,166.96,167.05,1250.0,167.1,167.18,166.96,167.05,1250.0
2018-04-11 11:10:00,167.41,167.66,167.41,167.66,400.0,167.41,167.66,167.41,167.66,400.0
2018-04-11 11:20:00,167.66,168.17,167.66,168.17,892.0,167.66,168.17,167.66,168.17,892.0
2018-04-11 11:30:00,167.94,168.16,167.94,168.16,800.0,167.94,168.16,167.94,168.16,800.0
2018-04-11 11:40:00,168.34,168.5,168.34,168.5,400.0,168.34,168.5,168.34,168.5,400.0
2018-04-11 11:50:00,168.5,168.79,168.26,168.79,1000.0,168.5,168.79,168.26,168.79,1000.0
2018-04-11 12:00:00,168.68,168.77,168.36,168.36,1200.0,168.68,168.77,168.36,168.36,1200.0
2018-04-11 12:10:00,168.23,168.24,168.23,168.24,200.0,168.23,168.24,168.23,168.24,200.0
2018-04-11 12:20:00,168.34,168.64,168.29,168.64,1668.0,168.34,168.64,168.29,168.64,1668.0
2018-04-11 12:30:00,168.55,168.55,168.18,168.21,800.0,168.55,168.55,168.18,168.21,800.0
2018-04-11 12:40:00,168.05,168.35,168.0,168.35,2902.0,168.05,168.35,168.0,168.35,2902.0
2018-04-11 12:50:00,168.46,168.93,168.46,168.87,2326.0,168.46,168.93,168.46,168.87,2326.0
2018-04-11 13:00:00,168.9,168.93,168.65,168.87,1603.0,168.9,168.93,168.65,168.87,1603.0
2018-04-11 13:10:00,168.84,168.95,168.75,168.95,2449.0,168.84,168.95,168.75,168.95,2449.0
2018-04-11 13:20:00,169.0,169.06,168.87,168.88,1100.0,169.0,169.06,168.87,168.88,1100.0
2018-04-11 13:30:00,168.78,168.9,168.57,168.88,2211.0,168.78,168.9,168.57,168.88,2211.0
2018-04-11 13:40:00,168.88,169.11,168.69,169.11,2203.0,168.88,169.11,168.69,169.11,2203.0
2018-04-11 13:50:00,169.04,169.36,169.04,169.36,300.0,169.04,169.36,169.04,169.36,300.0
2018-04-11 14:00:00,169.19,169.19,168.57,168.57,1705.0,169.19,169.19,168.57,168.57,1705.0
2018-04-11 14:10:00,168.42,168.86,168.42,168.86,1037.0,168.42,168.86,168.42,168.86,1037.0
2018-04-11 14:20:00,168.77,169.05,168.58,168.71,1800.0,168.77,169.05,168.58,168.71,1800.0
2018-04-11 14:30:00,168.69,169.04,168.69,168.88,3000.0,168.69,169.04,168.69,168.88,3000.0
2018-04-11 14:40:00,168.95,168.96,168.8,168.88,1995.0,168.95,168.96,168.8,168.88,1995.0
2018-04-11 14:50:00,168.88,168.88,168.49,168.88,2605.0,168.88,168.88,168.49,168.88,2605.0
2018-04-11 15:00:00,169.02,169.02,168.75,168.75,1719.0,169.02,169.02,168.75,168.75,1719.0
2018-04-11 15:10:00,168.77,168.77,168.47,168.61,2200.0,168.77,168.77,168.47,168.61,2200.0
2018-04-11 15:20:00,168.47,169.0,168.46,168.77,6812.0,168.47,169.0,168.46,168.77,6812.0
2018-04-11 15:30:00,168.77,169.05,168.76,168.98,3933.0,168.77,169.05,168.76,168.98,3933.0
2018-04-11 15:40:00,169.03,169.31,168.88,168.88,5146.0,169.03,169.31,168.88,168.88,5146.0
2018-04-11 15:50:00,168.71,169.16,168.57,168.87,12169.0,168.71,169.16,168.57,168.87,12169.0
2018-04-12 09:30:00,170.0,170.98,169.23,169.32,2258.0,170.0,170.98,169.23,169.32,2258.0
2018-04-12 09:40:00,169.58,169.78,169.32,169.63,2280.0,169.58,169.78,169.32,169.63,2280.0
2018-04-12 09:50:00,169.36,169.64,169.36,169.64,600.0,169.36,169.64,169.36,169.64,600.0
2018-04-12 10:00:00,169.44,169.56,169.16,169.2,3200.0,169.44,169.56,169.16,169.2,3200.0
2018-04-12 10:10:00,169.24,169.61,169.08,169.61,1077.0,169.24,169.61,169.08,169.61,1077.0
2018-04-12 10:20:00,169.58,170.51,169.56,170.51,2433.0,169.58,170.51,169.56,170.51,2433.0
2018-04-12 10:30:00,170.51,170.93,170.51,170.67,2100.0,170.51,170.93,170.51,170.67,2100.0
2018-04-12 10:40:00,170.67,170.67,170.0,170.01,4124.0,170.67,170.67,170.0,170.01,4124.0
2018-04-12 10:50:00,170.12,170.43,170.12,170.34,2180.0,170.12,170.43,170.12,170.34,2180.0
2018-04-12 11:00:00,170.26,170.51,170.2,170.51,1620.0,170.26,170.51,170.2,170.51,1620.0
2018-04-12 11:10:00,170.5,170.91,170.41,170.91,1400.0,170.5,170.91,170.41,170.91,1400.0
2018-04-12 11:20:00,170.82,170.82,170.34,170.5,1100.0,170.82,170.82,170.34,170.5,1100.0
2018-04-12 11:30:00,170.25,170.25,170.25,170.25,800.0,170.25,170.25,170.25,170.25,800.0
2018-04-12 11:40:00,170.26,170.26,169.99,169.99,4000.0,170.26,170.26,169.99,169.99,4000.0
2018-04-12 11:50:00,169.77,170.0,169.55,169.55,6340.0,169.77,170.0,169.55,169.55,6340.0
2018-04-12 12:00:00,169.69,169.77,169.45,169.46,1300.0,169.69,169.77,169.45,169.46,1300.0
2018-04-12 12:10:00,169.58,170.33,169.57,170.33,4016.0,169.58,170.33,169.57,170.33,4016.0
2018-04-12 12:20:00,170.45,170.47,170.25,170.28,1172.0,170.45,170.47,170.25,170.28,1172.0
2018-04-12 12:30:00,170.43,170.61,170.25,170.61,2300.0,170.43,170.61,170.25,170.61,2300.0
2018-04-12 12:40:00,170.72,171.11,170.62,171.11,1800.0,170.72,171.11,170.62,171.11,1800.0
2018-04-12 12:50:00,170.94,171.07,170.81,170.99,1100.0,170.94,171.07,170.81,170.99,1100.0
2018-04-12 13:00:00,170.87,171.71,170.87,171.25,5025.0,170.87,171.71,170.87,171.25,5025.0
2018-04-12 13:10:00,171.25,171.45,171.02,171.27,2900.0,171.25,171.45,171.02,171.27,2900.0
2018-04-12 13:20:00,171.08,171.08,170.66,170.66,1800.0,171.08,171.08,170.66,170.66,1800.0
2018-04-12 13:30:00,170.47,170.56,170.44,170.56,600.0,170.47,170.56,170.44,170.56,600.0
2018-04-12 13:40:00,170.86,171.01,170.62,170.99,1400.0,170.86,171.01,170.62,170.99,1400.0
2018-04-12 13:50:00,171.09,171.09,170.75,170.75,2089.0,171.09,171.09,170.75,170.75,2089.0
2018-04-12 14:00:00,170.75,170.86,170.75,170.86,700.0,170.75,170.86,170.75,170.86,700.0
2018-04-12 14:10:00,170.86,171.18,170.85,171.06,2029.0,170.86,171.18,170.85,171.06,2029.0
2018-04-12 14:20:00,171.2,171.32,171.06,171.23,1379.0,171.2,171.32,171.06,171.23,1379.0
2018-04-12 14:30:00,171.32,171.32,171.1,171.2,2611.0,171.32,171.32,171.1,171.2,2611.0
2018-04-12 14:40:00,171.3,171.5,171.1,171.2,3901.0,171.3,171.5,171.1,171.2,3901.0
2018-04-12 14:50:00,171.17,171.17,171.05,171.09,2000.0,171.17,171.17,171.05,171.09,2000.0
2018-04-12 15:00:00,171.23,171.28,171.21,171.21,2600.0,171.23,171.28,171.21,171.21,2600.0
2018-04-12 15:10:00,171.33,171.69,171.3,171.43,4300.0,171.33,171.69,171.3,171.43,4300.0
2018-04-12 15:20:00,171.41,171.57,171.31,171.42,6652.0,171.41,171.57,171.31,171.42,6652.0
2018-04-12 15:30:00,171.4,171.74,171.4,171.74,5300.0,171.4,171.74,171.4,171.74,5300.0
2018-04-12 15:40:00,171.76,171.76,171.17,171.17,4900.0,171.76,171.76,171.17,171.17,4900.0
2018-04-12 15:50:00,171.19,171.35,170.78,170.94,9460.0,171.19,171.35,170.78,170.94,9460.0
2018-04-13 09:30:00,171.86,171.86,170.0,170.0,1756.0,171.86,171.86,170.0,170.0,1756.0
2018-04-13 09:40:00,170.48,170.72,170.48,170.71,700.0,170.48,170.72,170.48,170.71,700.0
2018-04-13 09:50:00,170.71,170.71,170.71,170.71,0.0,170.71,170.71,170.71,170.71,0.0
2018-04-13 10:00:00,170.05,170.05,169.67,169.68,400.0,170.05,170.05,169.67,169.68,400.0
2018-04-13 10:10:00,169.81,170.27,169.8,170.27,1858.0,169.81,170.27,169.8,170.27,1858.0
2018-04-13 10:20:00,170.2,170.4,169.83,170.4,11579.0,170.2,170.4,169.83,170.4,11579.0
2018-04-13 10:30:00,170.25,170.33,169.74,170.08,12901.0,170.25,170.33,169.74,170.08,12901.0
2018-04-13 10:40:00,170.09,170.32,169.97,169.99,2900.0,170.09,170.32,169.97,169.99,2900.0
2018-04-13 10:50:00,169.94,169.94,169.94,169.94,100.0,169.94,169.94,169.94,169.94,100.0
2018-04-13 11:00:00,169.45,169.45,169.2,169.2,400.0,169.45,169.45,169.2,169.2,400.0
2018-04-13 11:10:00,169.5,169.56,169.5,169.56,300.0,169.5,169.56,169.5,169.56,300.0
2018-04-13 11:20:00,169.58,170.39,169.57,169.85,1830.0,169.58,170.39,169.57,169.85,1830.0
2018-04-13 11:30:00,169.76,169.82,169.67,169.68,1110.0,169.76,169.82,169.67,169.68,1110.0
2018-04-13 11:40:00,169.37,169.64,169.21,169.63,931.0,169.37,169.64,169.21,169.63,931.0
2018-04-13 11:50:00,169.39,169.81,169.26,169.81,1400.0,169.39,169.81,169.26,169.81,1400.0
2018-04-13 12:00:00,169.79,169.79,169.79,169.79,100.0,169.79,169.79,169.79,169.79,100.0
2018-04-13 12:10:00,169.76,169.91,169.69,169.91,1000.0,169.76,169.91,169.69,169.91,1000.0
2018-04-13 12:20:00,169.8,170.0,169.8,170.0,800.0,169.8,170.0,169.8,170.0,800.0
2018-04-13 12:30:00,169.94,170.15,169.86,169.91,1506.0,169.94,170.15,169.86,169.91,1506.0
2018-04-13 12:40:00,170.01,170.01,170.01,170.01,100.0,170.01,170.01,170.01,170.01,100.0
2018-04-13 12:50:00,170.0,170.06,169.99,170.06,800.0,170.0,170.06,169.99,170.06,800.0
2018-04-13 13:00:00,169.95,170.07,169.95,170.06,300.0,169.95,170.07,169.95,170.06,300.0
2018-04-13 13:10:00,170.06,170.36,170.0,170.0,1000.0,170.06,170.36,170.0,170.0,1000.0
2018-04-13 13:20:00,170.05,170.1,169.99,170.08,3675.0,170.05,170.1,169.99,170.08,3675.0
2018-04-13 13:30:00,170.08,170.09,169.78,169.78,1400.0,170.08,170.09,169.78,169.78,1400.0
2018-04-13 13:40:00,169.99,170.0,169.99,170.0,551.0,169.99,170.0,169.99,170.0,551.0
2018-04-13 13:50:00,169.93,170.11,169.88,169.92,1000.0,169.93,170.11,169.88,169.92,1000.0
2018-04-13 14:00:00,169.84,169.97,169.84,169.97,300.0,169.84,169.97,169.84,169.97,300.0
2018-04-13 14:10:00,170.19,170.19,169.88,170.03,2200.0,170.19,170.19,169.88,170.03,2200.0
2018-04-13 14:20:00,169.77,169.77,169.77,169.77,100.0,169.77,169.77,169.77,169.77,100.0
2018-04-13 14:30:00,169.56,170.06,169.5,169.75,2636.0,169.56,170.06,169.5,169.75,2636.0
2018-04-13 14:40:00,169.7,169.71,169.5,169.71,847.0,169.7,169.71,169.5,169.71,847.0
2018-04-13 14:50:00,169.71,169.8,169.51,169.52,1313.0,169.71,169.8,169.51,169.52,1313.0
2018-04-13 15:00:00,169.29,169.29,168.88,169.0,1400.0,169.29,169.29,168.88,169.0,1400.0
2018-04-13 15:10:00,169.13,169.13,168.39,168.39,1100.0,169.13,169.13,168.39,168.39,1100.0
2018-04-13 15:20:00,168.42,168.62,168.31,168.36,4245.0,168.42,168.62,168.31,168.36,4245.0
2018-04-13 15:30:00,168.43,168.62,168.31,168.62,2663.0,168.43,168.62,168.31,168.62,2663.0
2018-04-13 15:40:00,168.78,168.87,168.57,168.68,4796.0,168.78,168.87,168.57,168.68,4796.0
2018-04-13 15:50:00,168.68,169.07,168.61,168.88,17177.0,168.68,169.07,168.61,168.88,17177.0
2018-04-16 09:30:00,169.93,169.93,169.02,169.03,983.0,169.93,169.93,169.02,169.03,983.0
2018-04-16 09:40:00,169.03,169.03,169.03,169.03,0.0,169.03,169.03,169.03,169.03,0.0
2018-04-16 09:50:00,169.53,170.31,169.53,170.31,2300.0,169.53,170.31,169.53,170.31,2300.0
2018-04-16 10:00:00,170.08,171.17,170.08,170.83,2190.0,170.08,171.17,170.08,170.83,2190.0
2018-04-16 10:10:00,170.83,171.12,170.82,171.02,1500.0,170.83,171.12,170.82,171.02,1500.0
2018-04-16 10:20:00,170.62,170.62,170.62,170.62,100.0,170.62,170.62,170.62,170.62,100.0
2018-04-16 10:30:00,170.99,171.09,170.99,171.09,300.0,170.99,171.09,170.99,171.09,300.0
2018-04-16 10:40:00,171.09,171.09,170.64,170.79,800.0,171.09,171.09,170.64,170.79,800.0
2018-04-16 10:50:00,170.56,170.57,170.37,170.37,1100.0,170.56,170.57,170.37,170.37,1100.0
2018-04-16 11:00:00,170.43,170.48,170.39,170.48,510.0,170.43,170.48,170.39,170.48,510.0
2018-04-16 11:10:00,169.91,170.28,169.91,170.28,200.0,169.91,170.28,169.91,170.28,200.0
2018-04-16 11:20:00,170.63,170.79,170.58,170.58,900.0,170.63,170.79,170.58,170.58,900.0
2018-04-16 11:30:00,170.58,170.58,170.58,170.58,0.0,170.58,170.58,170.58,170.58,0.0
2018-04-16 11:40:00,170.42,170.56,170.42,170.55,300.0,170.42,170.56,170.42,170.55,300.0
2018-04-16 11:50:00,170.66,170.84,170.41,170.47,2834.0,170.66,170.84,170.41,170.47,2834.0
2018-04-16 12:00:00,170.47,170.47,170.47,170.47,0.0,170.47,170.47,170.47,170.47,0.0
2018-04-16 12:10:00,170.49,171.18,170.48,170.96,721.0,170.49,171.18,170.48,170.96,721.0
2018-04-16 12:20:00,170.83,170.84,170.83,170.84,467.0,170.83,170.84,170.83,170.84,467.0
2018-04-16 12:30:00,171.18,171.25,171.13,171.18,1504.0,171.18,171.25,171.13,171.18,1504.0
2018-04-16 12:40:00,171.18,171.18,171.18,171.18,0.0,171.18,171.18,171.18,171.18,0.0
2018-04-16 12:50:00,171.39,171.4,171.09,171.09,300.0,171.39,171.4,171.09,171.09,300.0
2018-04-16 13:00:00,171.06,171.56,171.06,171.56,510.0,171.06,171.56,171.06,171.56,510.0
2018-04-16 13:10:00,171.55,171.55,171.47,171.49,530.0,171.55,171.55,171.47,171.49,530.0
2018-04-16 13:20:00,171.48,171.53,171.45,171.46,450.0,171.48,171.53,171.45,171.46,450.0
2018-04-16 13:30:00,171.56,171.56,171.42,171.42,200.0,171.56,171.56,171.42,171.42,200.0
2018-04-16 13:40:00,171.31,171.51,171.31,171.43,700.0,171.31,171.51,171.31,171.43,700.0
2018-04-16 13:50:00,171.38,171.45,171.2,171.29,800.0,171.38,171.45,171.2,171.29,800.0
2018-04-16 14:00:00,171.3,171.53,171.01,171.06,1319.0,171.3,171.53,171.01,171.06,1319.0
2018-04-16 14:10:00,171.06,171.29,170.87,171.29,700.0,171.06,171.29,170.87,171.29,700.0
2018-04-16 14:20:00,171.29,171.29,171.29,171.29,100.0,171.29,171.29,171.29,171.29,100.0
2018-04-16 14:30:00,171.33,171.45,171.33,171.45,1000.0,171.33,171.45,171.33,171.45,1000.0
2018-04-16 14:40:00,171.68,171.7,171.4,171.41,1600.0,171.68,171.7,171.4,171.41,1600.0
2018-04-16 14:50:00,171.26,171.26,170.87,170.87,200.0,171.26,171.26,170.87,170.87,200.0
2018-04-16 15:00:00,170.88,171.46,170.88,171.08,2012.0,170.88,171.46,170.88,171.08,2012.0
2018-04-16 15:10:00,170.85,170.86,170.78,170.86,900.0,170.85,170.86,170.78,170.86,900.0
2018-04-16 15:20:00,170.8,171.27,170.67,171.07,4519.0,170.8,171.27,170.67,171.07,4519.0
2018-04-16 15:30:00,170.94,171.08,170.94,170.94,735.0,170.94,171.08,170.94,170.94,735.0
2018-04-16 15:40:00,170.9,171.3,170.82,170.92,5928.0,170.9,171.3,170.82,170.92,5928.0
2018-04-16 15:50:00,171.11,171.24,170.88,170.88,7294.0,171.11,171.24,170.88,170.88,7294.0
2018-04-17 09:30:00,172.24,172.5,171.33,171.33,591.0,172.24,172.5,171.33,171.33,591.0
2018-04-17 09:40:00,171.49,171.77,171.05,171.77,700.0,171.49,171.77,171.05,171.77,700.0
2018-04-17 09:50:00,171.62,171.72,171.46,171.72,1500.0,171.62,171.72,171.46,171.72,1500.0
2018-04-17 10:00:00,172.23,172.23,171.78,171.83,800.0,172.23,172.23,171.78,171.83,800.0
2018-04-17 10:10:00,172.2,172.21,172.06,172.21,800.0,172.2,172.21,172.06,172.21,800.0
2018-04-17 10:20:00,172.36,172.36,172.12,172.12,1313.0,172.36,172.36,172.12,172.12,1313.0
2018-04-17 10:30:00,172.29,172.29,171.94,171.94,550.0,172.29,172.29,171.94,171.94,550.0
2018-04-17 10:40:00,171.93,171.93,171.36,171.5,2200.0,171.93,171.93,171.36,171.5,2200.0
2018-04-17 10:50:00,171.78,172.34,171.78,172.02,3950.0,171.78,172.34,171.78,172.02,3950.0
2018-04-17 11:00:00,172.3,172.68,172.22,172.68,2097.0,172.3,172.68,172.22,172.68,2097.0
2018-04-17 11:10:00,172.41,172.55,172.41,172.55,600.0,172.41,172.55,172.41,172.55,600.0
2018-04-17 11:20:00,172.89,172.96,172.89,172.93,600.0,172.89,172.96,172.89,172.93,600.0
2018-04-17 11:30:00,172.94,172.94,172.59,172.59,487.0,172.94,172.94,172.59,172.59,487.0
2018-04-17 11:40:00,172.56,172.92,172.56,172.92,802.0,172.56,172.92,172.56,172.92,802.0
2018-04-17 11:50:00,172.86,173.13,172.52,172.52,1099.0,172.86,173.13,172.52,172.52,1099.0
2018-04-17 12:00:00,172.65,172.9,172.34,172.9,2500.0,172.65,172.9,172.34,172.9,2500.0
2018-04-17 12:10:00,172.96,173.37,172.96,173.24,900.0,172.96,173.37,172.96,173.24,900.0
2018-04-17 12:20:00,172.95,173.16,172.94,173.16,1100.0,172.95,173.16,172.94,173.16,1100.0
2018-04-17 12:30:00,173.19,173.2,172.7,172.7,644.0,173.19,173.2,172.7,172.7,644.0
2018-04-17 12:40:00,172.88,173.25,172.88,173.25,300.0,172.88,173.25,172.88,173.25,300.0
2018-04-17 12:50:00,173.15,173.23,172.88,172.88,700.0,173.15,173.23,172.88,172.88,700.0
2018-04-17 13:00:00,172.8,172.93,172.8,172.93,650.0,172.8,172.93,172.8,172.93,650.0
2018-04-17 13:10:00,172.7,172.7,172.23,172.44,300.0,172.7,172.7,172.23,172.44,300.0
2018-04-17 13:20:00,172.48,173.12,172.48,173.12,1276.0,172.48,173.12,172.48,173.12,1276.0
2018-04-17 13:30:00,173.01,173.4,173.0,173.4,675.0,173.01,173.4,173.0,173.4,675.0
2018-04-17 13:40:00,173.39,173.44,173.39,173.44,400.0,173.39,173.44,173.39,173.44,400.0
2018-04-17 13:50:00,173.41,173.68,173.08,173.57,1700.0,173.41,173.68,173.08,173.57,1700.0
2018-04-17 14:00:00,173.73,173.76,173.48,173.48,1100.0,173.73,173.76,173.48,173.48,1100.0
2018-04-17 14:10:00,173.08,173.55,173.08,173.55,975.0,173.08,173.55,173.08,173.55,975.0
2018-04-17 14:20:00,173.38,173.38,173.11,173.38,400.0,173.38,173.38,173.11,173.38,400.0
2018-04-17 14:30:00,173.35,173.78,173.25,173.78,1964.0,173.35,173.78,173.25,173.78,1964.0
2018-04-17 14:40:00,173.83,174.09,173.75,173.87,1205.0,173.83,174.09,173.75,173.87,1205.0
2018-04-17 14:50:00,173.3,173.62,173.29,173.62,300.0,173.3,173.62,173.29,173.62,300.0
2018-04-17 15:00:00,173.61,173.77,173.58,173.77,1000.0,173.61,173.77,173.58,173.77,1000.0
2018-04-17 15:10:00,173.93,174.25,173.74,174.0,4215.0,173.93,174.25,173.74,174.0,4215.0
2018-04-17 15:20:00,174.04,174.22,173.76,173.99,1915.0,174.04,174.22,173.76,173.99,1915.0
2018-04-17 15:30:00,174.05,174.06,173.81,174.01,2306.0,174.05,174.06,173.81,174.01,2306.0
2018-04-17 15:40:00,174.07,174.15,173.8,174.0,3897.0,174.07,174.15,173.8,174.0,3897.0
2018-04-17 15:50:00,173.85,173.94,173.65,173.79,8390.0,173.85,173.94,173.65,173.79,8390.0
2018-04-18 09:30:00,174.13,174.13,172.82,172.82,1060.0,174.13,174.13,172.82,172.82,1060.0
2018-04-18 09:40:00,173.04,174.05,173.03,174.05,1800.0,173.04,174.05,173.03,174.05,1800.0
2018-04-18 09:50:00,173.78,173.99,173.51,173.79,853.0,173.78,173.99,173.51,173.79,853.0
2018-04-18 10:00:00,173.76,173.77,173.17,173.65,2763.0,173.76,173.77,173.17,173.65,2763.0
2018-04-18 10:10:00,173.61,174.07,173.61,174.07,1200.0,173.61,174.07,173.61,174.07,1200.0
2018-04-18 10:20:00,174.08,174.26,173.81,174.09,3000.0,174.08,174.26,173.81,174.09,3000.0
2018-04-18 10:30:00,174.14,174.32,174.0,174.02,1700.0,174.14,174.32,174.0,174.02,1700.0
2018-04-18 10:40:00,174.27,174.35,174.27,174.29,817.0,174.27,174.35,174.27,174.29,817.0
2018-04-18 10:50:00,174.32,174.85,174.22,174.85,607.0,174.32,174.85,174.22,174.85,607.0
2018-04-18 11:00:00,174.76,175.0,174.74,174.98,1300.0,174.76,175.0,174.74,174.98,1300.0
2018-04-18 11:10:00,174.82,175.12,174.81,174.81,950.0,174.82,175.12,174.81,174.81,950.0
2018-04-18 11:20:00,174.81,174.84,174.59,174.8,500.0,174.81,174.84,174.59,174.8,500.0
2018-04-18 11:30:00,174.53,174.53,174.03,174.03,5020.0,174.53,174.53,174.03,174.03,5020.0
2018-04-18 11:40:00,173.78,173.78,173.78,173.78,200.0,173.78,173.78,173.78,173.78,200.0
2018-04-18 11:50:00,174.05,174.45,173.96,174.12,1525.0,174.05,174.45,173.96,174.12,1525.0
2018-04-18 12:00:00,173.93,174.35,173.93,174.18,1200.0,173.93,174.35,173.93,174.18,1200.0
2018-04-18 12:10:00,174.14,174.41,174.14,174.41,200.0,174.14,174.41,174.14,174.41,200.0
2018-04-18 12:20:00,174.06,174.22,173.99,174.22,1200.0,174.06,174.22,173.99,174.22,1200.0
2018-04-18 12:30:00,174.03,174.05,174.03,174.05,400.0,174.03,174.05,174.03,174.05,400.0
2018-04-18 12:40:00,174.16,174.18,173.86,174.07,1075.0,174.16,174.18,173.86,174.07,1075.0
2018-04-18 12:50:00,174.03,174.37,174.03,174.09,500.0,174.03,174.37,174.03,174.09,500.0
2018-04-18 13:00:00,174.36,174.41,174.2,174.4,800.0,174.36,174.41,174.2,174.4,800.0
2018-04-18 13:10:00,174.16,174.51,174.16,174.51,800.0,174.16,174.51,174.16,174.51,800.0
2018-04-18 13:20:00,174.45,174.45,174.09,174.09,200.0,174.45,174.45,174.09,174.09,200.0
2018-04-18 13:30:00,174.37,174.38,174.09,174.09,400.0,174.37,174.38,174.09,174.09,400.0
2018-04-18 13:40:00,173.95,174.09,173.95,174.09,403.0,173.95,174.09,173.95,174.09,403.0
2018-04-18 13:50:00,174.17,174.36,174.01,174.06,1094.0,174.17,174.36,174.01,174.06,1094.0
2018-04-18 14:00:00,174.17,174.49,174.17,174.38,1111.0,174.17,174.49,174.17,174.38,1111.0
2018-04-18 14:10:00,174.38,174.51,174.38,174.51,600.0,174.38,174.51,174.38,174.51,600.0
2018-04-18 14:20:00,174.68,174.68,174.52,174.52,800.0,174.68,174.68,174.52,174.52,800.0
2018-04-18 14:30:00,174.74,174.78,174.61,174.75,504.0,174.74,174.78,174.61,174.75,504.0
2018-04-18 14:40:00,174.45,174.48,174.45,174.48,300.0,174.45,174.48,174.45,174.48,300.0
2018-04-18 14:50:00,174.39,174.86,174.32,174.41,1498.0,174.39,174.86,174.32,174.41,1498.0
2018-04-18 15:00:00,174.39,174.63,174.26,174.63,1406.0,174.39,174.63,174.26,174.63,1406.0
2018-04-18 15:10:00,174.42,174.68,174.42,174.66,600.0,174.42,174.68,174.42,174.66,600.0
2018-04-18 15:20:00,174.64,174.66,174.41,174.5,1100.0,174.64,174.66,174.41,174.5,1100.0
2018-04-18 15:30:00,174.45,174.62,174.44,174.49,2070.0,174.45,174.62,174.44,174.49,2070.0
2018-04-18 15:40:00,174.24,174.45,174.02,174.32,3532.0,174.24,174.45,174.02,174.32,3532.0
2018-04-18 15:50:00,174.26,174.48,174.08,174.14,8428.0,174.26,174.48,174.08,174.14,8428.0
2018-04-19 09:30:00,173.05,173.74,172.91,173.74,1169.0,173.05,173.74,172.91,173.74,1169.0
2018-04-19 09:40:00,173.32,173.32,173.31,173.31,200.0,173.32,173.32,173.31,173.31,200.0
2018-04-19 09:50:00,173.04,173.29,172.73,172.83,1568.0,173.04,173.29,172.73,172.83,1568.0
2018-04-19 10:00:00,173.05,173.05,172.74,172.74,400.0,173.05,173.05,172.74,172.74,400.0
2018-04-19 10:10:00,172.98,174.15,172.98,174.15,985.0,172.98,174.15,172.98,174.15,985.0
2018-04-19 10:20:00,174.01,174.08,173.57,174.08,1200.0,174.01,174.08,173.57,174.08,1200.0
2018-04-19 10:30:00,174.13,174.29,174.13,174.28,500.0,174.13,174.29,174.13,174.28,500.0
2018-04-19 10:40:00,174.48,174.48,174.0,174.25,1200.0,174.48,174.48,174.0,174.25,1200.0
2018-04-19 10:50:00,173.79,173.79,173.51,173.51,400.0,173.79,173.79,173.51,173.51,400.0
2018-04-19 11:00:00,173.68,173.94,173.56,173.94,900.0,173.68,173.94,173.56,173.94,900.0
2018-04-19 11:10:00,174.04,174.04,173.62,173.62,602.0,174.04,174.04,173.62,173.62,602.0
2018-04-19 11:20:00,173.45,174.01,173.45,174.0,736.0,173.45,174.01,173.45,174.0,736.0
2018-04-19 11:30:00,174.03,174.28,173.98,174.28,900.0,174.03,174.28,173.98,174.28,900.0
2018-04-19 11:40:00,174.24,174.28,173.92,173.92,300.0,174.24,174.28,173.92,173.92,300.0
2018-04-19 11:50:00,174.26,174.26,173.57,173.9,1000.0,174.26,174.26,173.57,173.9,1000.0
2018-04-19 12:00:00,173.53,173.53,173.2,173.2,1300.0,173.53,173.53,173.2,173.2,1300.0
2018-04-19 12:10:00,173.0,173.0,173.0,173.0,111.0,173.0,173.0,173.0,173.0,111.0
2018-04-19 12:20:00,173.29,173.47,173.27,173.31,886.0,173.29,173.47,173.27,173.31,886.0
2018-04-19 12:30:00,173.16,173.45,173.16,173.45,200.0,173.16,173.45,173.16,173.45,200.0
2018-04-19 12:40:00,173.41,173.62,173.26,173.62,1100.0,173.41,173.62,173.26,173.62,1100.0
2018-04-19 12:50:00,173.48,173.49,173.19,173.19,500.0,173.48,173.49,173.19,173.19,500.0
2018-04-19 13:00:00,173.23,173.23,172.88,172.88,700.0,173.23,173.23,172.88,172.88,700.0
2018-04-19 13:10:00,172.75,172.85,172.75,172.8,1001.0,172.75,172.85,172.75,172.8,1001.0
2018-04-19 13:20:00,172.96,173.03,172.85,173.03,800.0,172.96,173.03,172.85,173.03,800.0
2018-04-19 13:30:00,172.72,173.14,172.72,173.14,1300.0,172.72,173.14,172.72,173.14,1300.0
2018-04-19 13:40:00,173.3,173.42,173.3,173.38,300.0,173.3,173.42,173.3,173.38,300.0
2018-04-19 13:50:00,173.34,173.5,173.33,173.5,400.0,173.34,173.5,173.33,173.5,400.0
2018-04-19 14:00:00,173.52,173.6,173.43,173.5,1407.0,173.52,173.6,173.43,173.5,1407.0
2018-04-19 14:10:00,173.47,173.84,173.46,173.84,1137.0,173.47,173.84,173.46,173.84,1137.0
2018-04-19 14:20:00,173.51,173.57,172.81,172.89,2200.0,173.51,173.57,172.81,172.89,2200.0
2018-04-19 14:30:00,172.81,173.02,172.81,172.98,1100.0,172.81,173.02,172.81,172.98,1100.0
2018-04-19 14:40:00,173.19,173.2,173.16,173.16,500.0,173.19,173.2,173.16,173.16,500.0
2018-04-19 14:50:00,172.95,173.12,172.88,173.12,1100.0,172.95,173.12,172.88,173.12,1100.0
2018-04-19 15:00:00,173.17,173.17,173.03,173.13,900.0,173.17,173.17,173.03,173.13,900.0
2018-04-19 15:10:00,173.23,173.38,173.11,173.38,1000.0,173.23,173.38,173.11,173.38,1000.0
2018-04-19 15:20:00,173.23,173.37,172.93,172.95,1500.0,173.23,173.37,172.93,172.95,1500.0
2018-04-19 15:30:00,172.69,173.52,172.69,173.38,2319.0,172.69,173.52,172.69,173.38,2319.0
2018-04-19 15:40:00,173.41,173.83,173.39,173.53,1854.0,173.41,173.83,173.39,173.53,1854.0
2018-04-19 15:50:00,173.64,173.64,173.06,173.19,7493.0,173.64,173.64,173.06,173.19,7493.0
2018-04-20 09:30:00,172.56,172.61,172.1,172.1,7423.0,172.56,172.61,172.1,172.1,7423.0
2018-04-20 09:40:00,172.49,172.54,172.48,172.54,600.0,172.49,172.54,172.48,172.54,600.0
2018-04-20 09:50:00,172.71,172.78,172.48,172.75,4278.0,172.71,172.78,172.48,172.75,4278.0
2018-04-20 10:00:00,172.71,173.04,172.71,172.92,1320.0,172.71,173.04,172.71,172.92,1320.0
2018-04-20 10:10:00,173.05,173.36,173.0,173.25,1200.0,173.05,173.36,173.0,173.25,1200.0
2018-04-20 10:20:00,173.36,174.43,173.36,174.18,2994.0,173.36,174.43,173.36,174.18,2994.0
2018-04-20 10:30:00,173.93,174.09,173.76,173.91,700.0,173.93,174.09,173.76,173.91,700.0
2018-04-20 10:40:00,173.75,173.8,173.71,173.74,2357.0,173.75,173.8,173.71,173.74,2357.0
2018-04-20 10:50:00,173.68,173.74,173.13,173.13,500.0,173.68,173.74,173.13,173.13,500.0
2018-04-20 11:00:00,173.27,173.27,173.06,173.06,809.0,173.27,173.27,173.06,173.06,809.0
2018-04-20 11:10:00,172.78,173.17,172.45,172.89,1900.0,172.78,173.17,172.45,172.89,1900.0
2018-04-20 11:20:00,172.84,172.96,172.57,172.93,2900.0,172.84,172.96,172.57,172.93,2900.0
2018-04-20 11:30:00,172.8,173.57,172.8,173.57,1800.0,172.8,173.57,172.8,173.57,1800.0
2018-04-20 11:40:00,173.72,173.72,172.95,172.95,1671.0,173.72,173.72,172.95,172.95,1671.0
2018-04-20 11:50:00,172.92,172.92,172.41,172.78,1611.0,172.92,172.92,172.41,172.78,1611.0
2018-04-20 12:00:00,172.62,172.77,172.62,172.77,854.0,172.62,172.77,172.62,172.77,854.0
2018-04-20 12:10:00,172.76,172.76,172.32,172.33,1007.0,172.76,172.76,172.32,172.33,1007.0
2018-04-20 12:20:00,172.46,172.79,172.46,172.79,1853.0,172.46,172.79,172.46,172.79,1853.0
2018-04-20 12:30:00,172.66,172.95,172.66,172.91,4140.0,172.66,172.95,172.66,172.91,4140.0
2018-04-20 12:40:00,172.91,172.91,172.67,172.7,1838.0,172.91,172.91,172.67,172.7,1838.0
2018-04-20 12:50:00,172.59,172.77,172.59,172.77,652.0,172.59,172.77,172.59,172.77,652.0
2018-04-20 13:00:00,172.53,172.69,172.53,172.69,200.0,172.53,172.69,172.53,172.69,200.0
2018-04-20 13:10:00,172.89,172.97,172.89,172.97,300.0,172.89,172.97,172.89,172.97,300.0
2018-04-20 13:20:00,172.94,173.0,172.8,173.0,800.0,172.94,173.0,172.8,173.0,800.0
2018-04-20 13:30:00,173.22,173.22,173.22,173.22,200.0,173.22,173.22,173.22,173.22,200.0
2018-04-20 13:40:00,173.37,173.6,173.28,173.28,1000.0,173.37,173.6,173.28,173.28,1000.0
2018-04-20 13:50:00,173.28,173.28,173.28,173.28,0.0,173.28,173.28,173.28,173.28,0.0
2018-04-20 14:00:00,173.39,173.39,173.12,173.13,1100.0,173.39,173.39,173.12,173.13,1100.0
2018-04-20 14:10:00,173.13,173.17,173.04,173.04,589.0,173.13,173.17,173.04,173.04,589.0
2018-04-20 14:20:00,172.96,172.96,172.94,172.95,266.0,172.96,172.96,172.94,172.95,266.0
2018-04-20 14:30:00,172.91,172.91,172.54,172.68,1402.0,172.91,172.91,172.54,172.68,1402.0
2018-04-20 14:40:00,172.72,172.86,172.72,172.75,650.0,172.72,172.86,172.72,172.75,650.0
2018-04-20 14:50:00,172.67,172.83,172.61,172.83,1365.0,172.67,172.83,172.61,172.83,1365.0
2018-04-20 15:00:00,172.8,172.93,172.56,172.63,760.0,172.8,172.93,172.56,172.63,760.0
2018-04-20 15:10:00,172.2,172.63,172.19,172.62,800.0,172.2,172.63,172.19,172.62,800.0
2018-04-20 15:20:00,172.6,172.7,172.46,172.46,700.0,172.6,172.7,172.46,172.46,700.0
2018-04-20 15:30:00,172.67,172.9,172.62,172.86,1003.0,172.67,172.9,172.62,172.86,1003.0
2018-04-20 15:40:00,173.0,173.19,172.39,172.49,3716.0,173.0,173.19,172.39,172.49,3716.0
2018-04-20 15:50:00,172.51,172.75,172.41,172.72,7552.0,172.51,172.75,172.41,172.72,7552.0
2018-04-23 09:30:00,172.82,172.95,171.82,172.95,2467.0,172.82,172.95,171.82,172.95,2467.0
2018-04-23 09:40:00,172.2,172.89,172.2,172.88,200.0,172.2,172.89,172.2,172.88,200.0
2018-04-23 09:50:00,171.91,172.74,171.91,172.74,805.0,171.91,172.74,171.91,172.74,805.0
2018-04-23 10:00:00,172.39,172.39,171.93,171.95,700.0,172.39,172.39,171.93,171.95,700.0
2018-04-23 10:10:00,172.4,172.71,172.36,172.71,2054.0,172.4,172.71,172.36,172.71,2054.0
2018-04-23 10:20:00,172.8,172.9,172.8,172.9,301.0,172.8,172.9,172.8,172.9,301.0
2018-04-23 10:30:00,172.71,172.93,172.51,172.93,1163.0,172.71,172.93,172.51,172.93,1163.0
2018-04-23 10:40:00,172.92,173.09,172.91,173.09,600.0,172.92,173.09,172.91,173.09,600.0
2018-04-23 10:50:00,173.09,173.09,173.09,173.09,0.0,173.09,173.09,173.09,173.09,0.0
2018-04-23 11:00:00,172.7,172.7,172.16,172.17,675.0,172.7,172.7,172.16,172.17,675.0
2018-04-23 11:10:00,172.65,172.95,172.65,172.95,500.0,172.65,172.95,172.65,172.95,500.0
2018-04-23 11:20:00,173.23,173.24,172.52,172.53,918.0,173.23,173.24,172.52,172.53,918.0
2018-04-23 11:30:00,172.78,172.78,172.33,172.59,3400.0,172.78,172.78,172.33,172.59,3400.0
2018-04-23 11:40:00,172.59,172.59,172.5,172.5,1100.0,172.59,172.59,172.5,172.5,1100.0
2018-04-23 11:50:00,172.39,172.4,172.15,172.17,1600.0,172.39,172.4,172.15,172.17,1600.0
2018-04-23 12:00:00,172.17,172.17,172.17,172.17,0.0,172.17,172.17,172.17,172.17,0.0
2018-04-23 12:10:00,172.05,172.26,171.86,172.18,2242.0,172.05,172.26,171.86,172.18,2242.0
2018-04-23 12:20:00,171.49,171.75,171.49,171.75,200.0,171.49,171.75,171.49,171.75,200.0
2018-04-23 12:30:00,171.84,171.85,171.53,171.53,600.0,171.84,171.85,171.53,171.53,600.0
2018-04-23 12:40:00,171.62,171.62,171.45,171.46,300.0,171.62,171.62,171.45,171.46,300.0
2018-04-23 12:50:00,171.49,171.9,171.44,171.86,11924.0,171.49,171.9,171.44,171.86,11924.0
2018-04-23 13:00:00,171.79,171.83,171.61,171.61,700.0,171.79,171.83,171.61,171.61,700.0
2018-04-23 13:10:00,171.74,171.74,171.73,171.74,100.0,171.74,171.74,171.73,171.74,100.0
2018-04-23 13:20:00,171.74,171.74,171.74,171.74,0.0,171.74,171.74,171.74,171.74,0.0
2018-04-23 13:30:00,171.7,171.7,171.56,171.56,500.0,171.7,171.7,171.56,171.56,500.0
2018-04-23 13:40:00,171.62,171.63,171.48,171.49,1000.0,171.62,171.63,171.48,171.49,1000.0
2018-04-23 13:50:00,171.47,171.69,171.47,171.69,516.0,171.47,171.69,171.47,171.69,516.0
2018-04-23 14:00:00,171.69,171.69,171.48,171.5,1000.0,171.69,171.69,171.48,171.5,1000.0
2018-04-23 14:10:00,171.24,171.47,171.24,171.47,820.0,171.24,171.47,171.24,171.47,820.0
2018-04-23 14:20:00,171.46,171.46,171.19,171.45,500.0,171.46,171.46,171.19,171.45,500.0
2018-04-23 14:30:00,171.2,171.59,171.2,171.59,1000.0,171.2,171.59,171.2,171.59,1000.0
2018-04-23 14:40:00,171.65,171.65,171.54,171.54,300.0,171.65,171.65,171.54,171.54,300.0
2018-04-23 14:50:00,171.22,171.29,170.91,171.17,800.0,171.22,171.29,170.91,171.17,800.0
2018-04-23 15:00:00,171.32,171.41,171.27,171.41,600.0,171.32,171.41,171.27,171.41,600.0
2018-04-23 15:10:00,171.64,171.69,171.6,171.6,800.0,171.64,171.69,171.6,171.6,800.0
2018-04-23 15:20:00,171.67,171.73,171.59,171.73,500.0,171.67,171.73,171.59,171.73,500.0
2018-04-23 15:30:00,171.56,171.82,171.56,171.56,700.0,171.56,171.82,171.56,171.56,700.0
2018-04-23 15:40:00,171.61,171.91,171.43,171.9,3558.0,171.61,171.91,171.43,171.9,3558.0
2018-04-23 15:50:00,172.04,172.04,171.67,171.87,4240.0,172.04,172.04,171.67,171.87,4240.0
2018-04-24 09:30:00,172.68,172.87,172.4,172.83,2455.0,172.68,172.87,172.4,172.83,2455.0
2018-04-24 09:40:00,172.5,172.74,172.04,172.27,840.0,172.5,172.74,172.04,172.27,840.0
2018-04-24 09:50:00,172.58,172.6,171.61,171.98,2475.0,172.58,172.6,171.61,171.98,2475.0
2018-04-24 10:00:00,171.98,172.95,171.98,172.95,1538.0,171.98,172.95,171.98,172.95,1538.0
2018-04-24 10:10:00,172.58,172.58,172.58,172.58,300.0,172.58,172.58,172.58,172.58,300.0
2018-04-24 10:20:00,171.97,171.98,171.74,171.74,900.0,171.97,171.98,171.74,171.74,900.0
2018-04-24 10:30:00,172.0,172.0,171.05,171.05,600.0,172.0,172.0,171.05,171.05,600.0
2018-04-24 10:40:00,171.48,172.27,171.48,172.27,800.0,171.48,172.27,171.48,172.27,800.0
2018-04-24 10:50:00,172.25,172.72,171.64,171.65,2400.0,172.25,172.72,171.64,171.65,2400.0
2018-04-24 11:00:00,172.03,172.03,171.08,171.49,1500.0,172.03,172.03,171.08,171.49,1500.0
2018-04-24 11:10:00,171.55,171.87,170.72,171.07,4830.0,171.55,171.87,170.72,171.07,4830.0
2018-04-24 11:20:00,171.12,171.51,170.96,171.46,1482.0,171.12,171.51,170.96,171.46,1482.0
2018-04-24 11:30:00,171.56,172.0,171.28,171.28,1600.0,171.56,172.0,171.28,171.28,1600.0
2018-04-24 11:40:00,171.31,171.73,171.31,171.72,200.0,171.31,171.73,171.31,171.72,200.0
2018-04-24 11:50:00,171.32,171.32,170.71,170.72,1904.0,171.32,171.32,170.71,170.72,1904.0
2018-04-24 12:00:00,171.09,171.26,170.86,170.87,600.0,171.09,171.26,170.86,170.87,600.0
2018-04-24 12:10:00,170.83,170.83,170.03,170.03,1168.0,170.83,170.83,170.03,170.03,1168.0
2018-04-24 12:20:00,170.03,170.03,169.51,169.61,2308.0,170.03,170.03,169.51,169.61,2308.0
2018-04-24 12:30:00,169.53,169.71,169.01,169.71,4500.0,169.53,169.71,169.01,169.71,4500.0
2018-04-24 12:40:00,169.57,169.74,169.52,169.71,1204.0,169.57,169.74,169.52,169.71,1204.0
2018-04-24 12:50:00,170.16,170.16,169.37,169.37,1230.0,170.16,170.16,169.37,169.37,1230.0
2018-04-24 13:00:00,169.64,169.94,169.42,169.94,2639.0,169.64,169.94,169.42,169.94,2639.0
2018-04-24 13:10:00,170.0,170.0,169.69,169.73,1299.0,170.0,170.0,169.69,169.73,1299.0
2018-04-24 13:20:00,169.77,170.07,169.3,170.07,1105.0,169.77,170.07,169.3,170.07,1105.0
2018-04-24 13:30:00,169.6,169.6,169.04,169.04,425.0,169.6,169.6,169.04,169.04,425.0
2018-04-24 13:40:00,169.36,169.57,169.35,169.57,1019.0,169.36,169.57,169.35,169.57,1019.0
2018-04-24 13:50:00,169.24,169.24,168.56,168.56,700.0,169.24,169.24,168.56,168.56,700.0
2018-04-24 14:00:00,168.4,168.4,167.49,167.91,1500.0,168.4,168.4,167.49,167.91,1500.0
2018-04-24 14:10:00,168.32,168.91,168.32,168.72,725.0,168.32,168.91,168.32,168.72,725.0
2018-04-24 14:20:00,168.43,168.65,168.23,168.23,906.0,168.43,168.65,168.23,168.23,906.0
2018-04-24 14:30:00,168.35,168.63,168.18,168.54,1060.0,168.35,168.63,168.18,168.54,1060.0
2018-04-24 14:40:00,168.12,168.53,168.12,168.3,1654.0,168.12,168.53,168.12,168.3,1654.0
2018-04-24 14:50:00,168.29,168.72,168.29,168.53,2534.0,168.29,168.72,168.29,168.53,2534.0
2018-04-24 15:00:00,168.55,169.06,168.51,169.06,800.0,168.55,169.06,168.51,169.06,800.0
2018-04-24 15:10:00,168.91,169.15,168.85,169.06,5472.0,168.91,169.15,168.85,169.06,5472.0
2018-04-24 15:20:00,169.17,169.32,169.05,169.05,740.0,169.17,169.32,169.05,169.05,740.0
2018-04-24 15:30:00,169.14,169.14,168.54,168.76,2205.0,169.14,169.14,168.54,168.76,2205.0
2018-04-24 15:40:00,168.98,169.32,168.69,169.32,4962.0,168.98,169.32,168.69,169.32,4962.0
2018-04-24 15:50:00,169.44,169.55,168.94,169.2,7476.0,169.44,169.55,168.94,169.2,7476.0
2018-04-25 09:30:00,168.43,169.54,165.21,168.3,3805.0,168.43,169.54,165.21,168.3,3805.0
2018-04-25 09:40:00,168.14,168.75,168.13,168.75,400.0,168.14,168.75,168.13,168.75,400.0
2018-04-25 09:50:00,168.06,168.16,167.44,167.44,1220.0,168.06,168.16,167.44,167.44,1220.0
2018-04-25 10:00:00,167.15,167.18,166.15,166.66,2600.0,167.15,167.18,166.15,166.66,2600.0
2018-04-25 10:10:00,166.29,166.29,165.79,166.23,2815.0,166.29,166.29,165.79,166.23,2815.0
2018-04-25 10:20:00,166.5,167.03,166.49,167.03,900.0,166.5,167.03,166.49,167.03,900.0
2018-04-25 10:30:00,167.38,167.66,167.38,167.54,1072.0,167.38,167.66,167.38,167.54,1072.0
2018-04-25 10:40:00,167.82,167.88,167.35,167.63,3543.0,167.82,167.88,167.35,167.63,3543.0
2018-04-25 10:50:00,168.04,168.04,167.47,167.47,300.0,168.04,168.04,167.47,167.47,300.0
2018-04-25 11:00:00,167.81,168.55,167.81,168.46,2500.0,167.81,168.55,167.81,168.46,2500.0
2018-04-25 11:10:00,168.63,168.63,167.67,167.67,3500.0,168.63,168.63,167.67,167.67,3500.0
2018-04-25 11:20:00,167.66,167.74,167.3,167.38,14400.0,167.66,167.74,167.3,167.38,14400.0
2018-04-25 11:30:00,167.38,167.82,166.96,166.96,5010.0,167.38,167.82,166.96,166.96,5010.0
2018-04-25 11:40:00,166.8,167.24,166.79,167.1,1200.0,166.8,167.24,166.79,167.1,1200.0
2018-04-25 11:50:00,167.04,167.06,166.71,166.71,500.0,167.04,167.06,166.71,166.71,500.0
2018-04-25 12:00:00,166.64,166.64,166.2,166.2,800.0,166.64,166.64,166.2,166.2,800.0
2018-04-25 12:10:00,166.49,167.1,166.36,166.9,1305.0,166.49,167.1,166.36,166.9,1305.0
2018-04-25 12:20:00,167.08,167.39,167.02,167.17,820.0,167.08,167.39,167.02,167.17,820.0
2018-04-25 12:30:00,167.29,167.29,167.28,167.28,300.0,167.29,167.29,167.28,167.28,300.0
2018-04-25 12:40:00,167.16,167.16,166.94,166.94,600.0,167.16,167.16,166.94,166.94,600.0
2018-04-25 12:50:00,167.0,167.0,166.91,166.92,200.0,167.0,167.0,166.91,166.92,200.0
2018-04-25 13:00:00,167.06,167.25,166.95,167.13,879.0,167.06,167.25,166.95,167.13,879.0
2018-04-25 13:10:00,167.1,167.21,167.05,167.06,700.0,167.1,167.21,167.05,167.06,700.0
2018-04-25 13:20:00,167.21,167.23,167.21,167.22,500.0,167.21,167.23,167.21,167.22,500.0
2018-04-25 13:30:00,167.39,167.64,167.23,167.64,2500.0,167.39,167.64,167.23,167.64,2500.0
2018-04-25 13:40:00,167.83,167.83,167.09,167.19,1806.0,167.83,167.83,167.09,167.19,1806.0
2018-04-25 13:50:00,167.12,167.22,167.03,167.03,1485.0,167.12,167.22,167.03,167.03,1485.0
2018-04-25 14:00:00,167.05,167.06,166.89,166.89,1308.0,167.05,167.06,166.89,166.89,1308.0
2018-04-25 14:10:00,166.9,167.13,166.72,167.04,1800.0,166.9,167.13,166.72,167.04,1800.0
2018-04-25 14:20:00,166.77,166.85,166.77,166.85,300.0,166.77,166.85,166.77,166.85,300.0
2018-04-25 14:30:00,166.74,167.15,166.74,167.15,806.0,166.74,167.15,166.74,167.15,806.0
2018-04-25 14:40:00,167.22,167.41,167.21,167.27,1700.0,167.22,167.41,167.21,167.27,1700.0
2018-04-25 14:50:00,167.46,167.68,167.45,167.68,500.0,167.46,167.68,167.45,167.68,500.0
2018-04-25 15:00:00,167.83,167.9,167.56,167.56,2249.0,167.83,167.9,167.56,167.56,2249.0
2018-04-25 15:10:00,167.71,167.71,167.38,167.38,1756.0,167.71,167.71,167.38,167.38,1756.0
2018-04-25 15:20:00,167.37,167.4,167.1,167.11,4407.0,167.37,167.4,167.1,167.11,4407.0
2018-04-25 15:30:00,167.25,167.36,166.7,166.7,3601.0,167.25,167.36,166.7,166.7,3601.0
2018-04-25 15:40:00,166.76,166.88,166.51,166.52,6668.0,166.76,166.88,166.51,166.52,6668.0
2018-04-25 15:50:00,166.71,166.87,166.58,166.87,5820.0,166.71,166.87,166.58,166.87,5820.0
2018-04-26 09:30:00,167.54,167.61,166.16,166.16,1988.0,167.54,167.61,166.16,166.16,1988.0
2018-04-26 09:40:00,167.02,167.36,166.61,167.36,300.0,167.02,167.36,166.61,167.36,300.0
2018-04-26 09:50:00,167.47,167.48,167.12,167.42,700.0,167.47,167.48,167.12,167.42,700.0
2018-04-26 10:00:00,167.55,167.55,166.84,167.44,3904.0,167.55,167.55,166.84,167.44,3904.0
2018-04-26 10:10:00,167.61,168.08,167.54,167.54,1600.0,167.61,168.08,167.54,167.54,1600.0
2018-04-26 10:20:00,167.72,167.96,167.71,167.95,1300.0,167.72,167.96,167.71,167.95,1300.0
2018-04-26 10:30:00,168.07,168.37,167.85,167.95,400.0,168.07,168.37,167.85,167.95,400.0
2018-04-26 10:40:00,168.06,168.14,167.54,167.81,1528.0,168.06,168.14,167.54,167.81,1528.0
2018-04-26 10:50:00,167.77,168.39,167.77,168.39,900.0,167.77,168.39,167.77,168.39,900.0
2018-04-26 11:00:00,168.3,169.1,168.3,168.73,3962.0,168.3,169.1,168.3,168.73,3962.0
2018-04-26 11:10:00,168.56,168.78,168.16,168.16,1782.0,168.56,168.78,168.16,168.16,1782.0
2018-04-26 11:20:00,167.8,168.61,167.8,168.61,1700.0,167.8,168.61,167.8,168.61,1700.0
2018-04-26 11:30:00,168.46,168.53,167.82,167.82,2291.0,168.46,168.53,167.82,167.82,2291.0
2018-04-26 11:40:00,167.81,168.27,167.81,168.09,1606.0,167.81,168.27,167.81,168.09,1606.0
2018-04-26 11:50:00,168.09,168.09,167.87,167.97,1050.0,168.09,168.09,167.87,167.97,1050.0
2018-04-26 12:00:00,168.19,168.81,168.19,168.48,700.0,168.19,168.81,168.19,168.48,700.0
2018-04-26 12:10:00,168.7,168.7,168.7,168.7,100.0,168.7,168.7,168.7,168.7,100.0
2018-04-26 12:20:00,168.76,168.76,168.4,168.41,698.0,168.76,168.76,168.4,168.41,698.0
2018-04-26 12:30:00,168.76,168.76,168.4,168.4,900.0,168.76,168.76,168.4,168.4,900.0
2018-04-26 12:40:00,168.58,168.58,168.35,168.35,200.0,168.58,168.58,168.35,168.35,200.0
2018-04-26 12:50:00,168.14,168.14,167.74,167.99,1500.0,168.14,168.14,167.74,167.99,1500.0
2018-04-26 13:00:00,167.69,167.87,167.69,167.83,300.0,167.69,167.87,167.69,167.83,300.0
2018-04-26 13:10:00,167.83,168.19,167.77,168.01,400.0,167.83,168.19,167.77,168.01,400.0
2018-04-26 13:20:00,168.05,168.36,168.04,168.06,580.0,168.05,168.36,168.04,168.06,580.0
2018-04-26 13:30:00,168.8,168.8,168.2,168.2,1200.0,168.8,168.8,168.2,168.2,1200.0
2018-04-26 13:40:00,168.24,168.64,168.24,168.64,600.0,168.24,168.64,168.24,168.64,600.0
2018-04-26 13:50:00,168.33,168.77,168.33,168.77,967.0,168.33,168.77,168.33,168.77,967.0
2018-04-26 14:00:00,168.45,168.76,168.35,168.76,1400.0,168.45,168.76,168.35,168.76,1400.0
2018-04-26 14:10:00,168.77,169.12,168.77,168.98,1650.0,168.77,169.12,168.77,168.98,1650.0
2018-04-26 14:20:00,168.98,170.43,168.98,170.41,11006.0,168.98,170.43,168.98,170.41,11006.0
2018-04-26 14:30:00,170.41,171.38,170.35,171.27,15137.0,170.41,171.38,170.35,171.27,15137.0
2018-04-26 14:40:00,171.1,171.27,170.84,171.0,1933.0,171.1,171.27,170.84,171.0,1933.0
2018-04-26 14:50:00,170.98,171.2,170.9,171.2,2779.0,170.98,171.2,170.9,171.2,2779.0
2018-04-26 15:00:00,171.4,171.57,171.15,171.19,3287.0,171.4,171.57,171.15,171.19,3287.0
2018-04-26 15:10:00,171.26,171.26,171.0,171.08,2766.0,171.26,171.26,171.0,171.08,2766.0
2018-04-26 15:20:00,171.01,171.11,170.34,170.7,5486.0,171.01,171.11,170.34,170.7,5486.0
2018-04-26 15:30:00,170.71,171.13,170.21,170.21,17159.0,170.71,171.13,170.21,170.21,17159.0
2018-04-26 15:40:00,170.33,170.65,169.63,169.94,8476.0,170.33,170.65,169.63,169.94,8476.0
2018-04-26 15:50:00,169.87,170.86,169.72,170.41,26486.0,169.87,170.86,169.72,170.41,26486.0
2018-04-27 09:30:00,175.0,177.0,170.44,173.53,38012.0,175.0,177.0,170.44,173.53,38012.0
2018-04-27 09:40:00,173.53,174.15,173.08,174.15,1912.0,173.53,174.15,173.08,174.15,1912.0
2018-04-27 09:50:00,173.54,175.9,172.87,175.09,14442.0,173.54,175.9,172.87,175.09,14442.0
2018-04-27 10:00:00,175.09,175.99,175.08,175.64,3241.0,175.09,175.99,175.08,175.64,3241.0
2018-04-27 10:10:00,175.59,175.86,174.65,174.69,8040.0,175.59,175.86,174.65,174.69,8040.0
2018-04-27 10:20:00,175.13,175.81,174.68,175.77,13098.0,175.13,175.81,174.68,175.77,13098.0
2018-04-27 10:30:00,175.27,175.81,175.26,175.81,3537.0,175.27,175.81,175.26,175.81,3537.0
2018-04-27 10:40:00,175.65,175.92,175.14,175.4,2400.0,175.65,175.92,175.14,175.4,2400.0
2018-04-27 10:50:00,175.16,175.43,174.65,175.15,2900.0,175.16,175.43,174.65,175.15,2900.0
2018-04-27 11:00:00,175.18,176.3,175.18,176.02,6294.0,175.18,176.3,175.18,176.02,6294.0
2018-04-27 11:10:00,175.7,176.63,175.7,176.57,3691.0,175.7,176.63,175.7,176.57,3691.0
2018-04-27 11:20:00,176.8,177.31,176.69,176.69,3300.0,176.8,177.31,176.69,176.69,3300.0
2018-04-27 11:30:00,176.69,176.69,175.66,175.66,1300.0,176.69,176.69,175.66,175.66,1300.0
2018-04-27 11:40:00,175.67,176.29,175.67,176.26,1533.0,175.67,176.29,175.67,176.26,1533.0
2018-04-27 11:50:00,176.17,176.17,175.1,175.1,600.0,176.17,176.17,175.1,175.1,600.0
2018-04-27 12:00:00,175.65,175.76,175.28,175.55,2812.0,175.65,175.76,175.28,175.55,2812.0
2018-04-27 12:10:00,175.56,175.61,175.01,175.61,1247.0,175.56,175.61,175.01,175.61,1247.0
2018-04-27 12:20:00,175.42,176.39,175.41,176.26,5911.0,175.42,176.39,175.41,176.26,5911.0
2018-04-27 12:30:00,175.77,176.53,175.77,176.06,4297.0,175.77,176.53,175.77,176.06,4297.0
2018-04-27 12:40:00,175.92,176.2,175.91,176.2,1300.0,175.92,176.2,175.91,176.2,1300.0
2018-04-27 12:50:00,176.24,176.4,176.11,176.11,2800.0,176.24,176.4,176.11,176.11,2800.0
2018-04-27 13:00:00,176.15,176.28,175.85,175.85,1696.0,176.15,176.28,175.85,175.85,1696.0
2018-04-27 13:10:00,175.86,176.09,175.84,175.84,1100.0,175.86,176.09,175.84,175.84,1100.0
2018-04-27 13:20:00,176.0,176.25,175.84,176.21,3287.0,176.0,176.25,175.84,176.21,3287.0
2018-04-27 13:30:00,176.21,176.29,176.06,176.08,700.0,176.21,176.29,176.06,176.08,700.0
2018-04-27 13:40:00,175.91,176.15,175.62,176.15,4400.0,175.91,176.15,175.62,176.15,4400.0
2018-04-27 13:50:00,176.24,176.34,175.92,175.99,6003.0,176.24,176.34,175.92,175.99,6003.0
2018-04-27 14:00:00,176.07,176.36,175.98,176.36,1991.0,176.07,176.36,175.98,176.36,1991.0
2018-04-27 14:10:00,176.41,177.03,176.41,177.03,4075.0,176.41,177.03,176.41,177.03,4075.0
2018-04-27 14:20:00,176.98,177.64,176.98,177.49,3100.0,176.98,177.64,176.98,177.49,3100.0
2018-04-27 14:30:00,177.39,177.54,177.21,177.54,3000.0,177.39,177.54,177.21,177.54,3000.0
2018-04-27 14:40:00,177.49,177.89,177.41,177.81,2618.0,177.49,177.89,177.41,177.81,2618.0
2018-04-27 14:50:00,177.59,177.92,176.93,176.93,26526.0,177.59,177.92,176.93,176.93,26526.0
2018-04-27 15:00:00,177.0,177.39,175.69,175.7,20292.0,177.0,177.39,175.69,175.7,20292.0
2018-04-27 15:10:00,175.7,176.16,175.63,176.12,8140.0,175.7,176.16,175.63,176.12,8140.0
2018-04-27 15:20:00,175.76,176.01,175.5,175.98,5611.0,175.76,176.01,175.5,175.98,5611.0
2018-04-27 15:30:00,175.75,176.58,175.74,176.58,5921.0,175.75,176.58,175.74,176.58,5921.0
2018-04-27 15:40:00,176.42,176.68,175.92,176.62,9936.0,176.42,176.68,175.92,176.62,9936.0
2018-04-27 15:50:00,176.61,176.83,176.36,176.37,19396.0,176.61,176.83,176.36,176.37,19396.0
2018-04-30 09:30:00,177.83,177.83,176.89,177.07,3813.0,177.83,177.83,176.89,177.07,3813.0
2018-04-30 09:40:00,177.37,177.51,175.54,175.54,2053.0,177.37,177.51,175.54,175.54,2053.0
2018-04-30 09:50:00,176.21,176.36,175.81,175.82,400.0,176.21,176.36,175.81,175.82,400.0
2018-04-30 10:00:00,176.16,176.16,175.6,175.63,2900.0,176.16,176.16,175.6,175.63,2900.0
2018-04-30 10:10:00,175.37,175.85,175.27,175.27,4150.0,175.37,175.85,175.27,175.27,4150.0
2018-04-30 10:20:00,175.12,175.32,174.69,175.32,3721.0,175.12,175.32,174.69,175.32,3721.0
2018-04-30 10:30:00,175.02,175.65,175.02,175.05,1300.0,175.02,175.65,175.02,175.05,1300.0
2018-04-30 10:40:00,175.49,175.87,175.13,175.43,6303.0,175.49,175.87,175.13,175.43,6303.0
2018-04-30 10:50:00,175.4,175.56,175.21,175.22,9082.0,175.4,175.56,175.21,175.22,9082.0
2018-04-30 11:00:00,175.18,175.27,174.84,174.84,1800.0,175.18,175.27,174.84,174.84,1800.0
2018-04-30 11:10:00,174.94,175.25,174.55,174.86,3518.0,174.94,175.25,174.55,174.86,3518.0
2018-04-30 11:20:00,174.87,175.01,174.71,174.95,1402.0,174.87,175.01,174.71,174.95,1402.0
2018-04-30 11:30:00,175.22,175.22,174.22,174.25,4900.0,175.22,175.22,174.22,174.25,4900.0
2018-04-30 11:40:00,174.22,174.4,173.96,174.16,3350.0,174.22,174.4,173.96,174.16,3350.0
2018-04-30 11:50:00,173.97,174.0,173.62,173.77,2600.0,173.97,174.0,173.62,173.77,2600.0
2018-04-30 12:00:00,173.77,173.95,173.52,173.93,2301.0,173.77,173.95,173.52,173.93,2301.0
2018-04-30 12:10:00,173.58,173.58,173.29,173.43,2902.0,173.58,173.58,173.29,173.43,2902.0
2018-04-30 12:20:00,173.22,173.85,173.22,173.85,2600.0,173.22,173.85,173.22,173.85,2600.0
2018-04-30 12:30:00,173.92,173.92,173.92,173.92,200.0,173.92,173.92,173.92,173.92,200.0
2018-04-30 12:40:00,173.92,174.2,173.92,174.14,1000.0,173.92,174.2,173.92,174.14,1000.0
2018-04-30 12:50:00,173.92,173.96,173.6,173.88,3554.0,173.92,173.96,173.6,173.88,3554.0
2018-04-30 13:00:00,173.93,173.93,173.52,173.74,2336.0,173.93,173.93,173.52,173.74,2336.0
2018-04-30 13:10:00,173.82,173.87,173.43,173.43,2399.0,173.82,173.87,173.43,173.43,2399.0
2018-04-30 13:20:00,173.43,173.43,173.22,173.3,400.0,173.43,173.43,173.22,173.3,400.0
2018-04-30 13:30:00,173.28,173.9,173.19,173.64,7505.0,173.28,173.9,173.19,173.64,7505.0
2018-04-30 13:40:00,173.49,173.71,173.49,173.64,3063.0,173.49,173.71,173.49,173.64,3063.0
2018-04-30 13:50:00,173.7,173.71,173.4,173.69,5360.0,173.7,173.71,173.4,173.69,5360.0
2018-04-30 14:00:00,173.71,173.74,173.34,173.5,4890.0,173.71,173.74,173.34,173.5,4890.0
2018-04-30 14:10:00,173.48,174.22,173.48,174.22,6064.0,173.48,174.22,173.48,174.22,6064.0
2018-04-30 14:20:00,174.22,174.26,173.9,174.26,2600.0,174.22,174.26,173.9,174.26,2600.0
2018-04-30 14:30:00,174.27,174.27,173.99,174.22,1600.0,174.27,174.27,173.99,174.22,1600.0
2018-04-30 14:40:00,174.12,174.12,173.66,173.69,3945.0,174.12,174.12,173.66,173.69,3945.0
2018-04-30 14:50:00,173.82,174.13,173.82,173.99,2501.0,173.82,174.13,173.82,173.99,2501.0
2018-04-30 15:00:00,173.9,174.33,173.65,174.33,3983.0,173.9,174.33,173.65,174.33,3983.0
2018-04-30 15:10:00,174.3,174.61,174.21,174.3,3342.0,174.3,174.61,174.21,174.3,3342.0
2018-04-30 15:20:00,174.25,174.51,173.93,174.15,5590.0,174.25,174.51,173.93,174.15,5590.0
2018-04-30 15:30:00,174.26,174.68,174.21,174.29,4940.0,174.26,174.68,174.21,174.29,4940.0
2018-04-30 15:40:00,174.24,174.28,173.78,173.93,7393.0,174.24,174.28,173.78,173.93,7393.0
2018-04-30 15:50:00,173.91,173.95,173.12,173.19,20493.0,173.91,173.95,173.12,173.19,20493.0
2018-05-01 09:30:00,172.69,173.27,170.92,170.92,1627.0,172.69,173.27,170.92,170.92,1627.0
2018-05-01 09:40:00,171.03,172.12,170.64,172.12,1910.0,171.03,172.12,170.64,172.12,1910.0
2018-05-01 09:50:00,171.91,172.35,171.81,171.85,2417.0,171.91,172.35,171.81,171.85,2417.0
2018-05-01 10:00:00,172.26,172.26,171.2,171.2,1300.0,172.26,172.26,171.2,171.2,1300.0
2018-05-01 10:10:00,171.14,171.58,171.14,171.51,1300.0,171.14,171.58,171.14,171.51,1300.0
2018-05-01 10:20:00,171.61,171.9,171.34,171.66,3900.0,171.61,171.9,171.34,171.66,3900.0
2018-05-01 10:30:00,171.61,171.65,171.52,171.56,800.0,171.61,171.65,171.52,171.56,800.0
2018-05-01 10:40:00,171.54,171.78,171.54,171.74,2800.0,171.54,171.78,171.54,171.74,2800.0
2018-05-01 10:50:00,171.57,172.05,171.57,172.0,5708.0,171.57,172.05,171.57,172.0,5708.0
2018-05-01 11:00:00,171.91,172.25,171.69,172.25,7312.0,171.91,172.25,171.69,172.25,7312.0
2018-05-01 11:10:00,172.24,172.99,172.23,172.7,7150.0,172.24,172.99,172.23,172.7,7150.0
2018-05-01 11:20:00,172.64,172.83,172.47,172.77,7070.0,172.64,172.83,172.47,172.77,7070.0
2018-05-01 11:30:00,172.8,172.82,172.41,172.55,4700.0,172.8,172.82,172.41,172.55,4700.0
2018-05-01 11:40:00,172.73,173.06,172.68,173.01,1337.0,172.73,173.06,172.68,173.01,1337.0
2018-05-01 11:50:00,172.99,173.42,172.93,173.27,5003.0,172.99,173.42,172.93,173.27,5003.0
2018-05-01 12:00:00,172.99,173.22,172.95,173.16,5070.0,172.99,173.22,172.95,173.16,5070.0
2018-05-01 12:10:00,173.11,173.18,172.94,172.94,700.0,173.11,173.18,172.94,172.94,700.0
2018-05-01 12:20:00,172.88,173.35,172.88,173.35,800.0,172.88,173.35,172.88,173.35,800.0
2018-05-01 12:30:00,173.36,173.37,173.16,173.18,1386.0,173.36,173.37,173.16,173.18,1386.0
2018-05-01 12:40:00,172.95,173.3,172.95,173.3,3832.0,172.95,173.3,172.95,173.3,3832.0
2018-05-01 12:50:00,173.31,173.4,173.28,173.4,500.0,173.31,173.4,173.28,173.4,500.0
2018-05-01 13:00:00,173.25,173.25,172.95,173.06,1400.0,173.25,173.25,172.95,173.06,1400.0
2018-05-01 13:10:00,172.95,173.22,172.95,173.22,1591.0,172.95,173.22,172.95,173.22,1591.0
2018-05-01 13:20:00,173.06,173.17,173.06,173.17,200.0,173.06,173.17,173.06,173.17,200.0
2018-05-01 13:30:00,173.14,173.24,173.13,173.24,573.0,173.14,173.24,173.13,173.24,573.0
2018-05-01 13:40:00,173.29,173.74,173.29,173.74,200.0,173.29,173.74,173.29,173.74,200.0
2018-05-01 13:50:00,173.86,174.0,173.77,174.0,1000.0,173.86,174.0,173.77,174.0,1000.0
2018-05-01 14:00:00,173.94,173.94,173.65,173.65,1300.0,173.94,173.94,173.65,173.65,1300.0
2018-05-01 14:10:00,173.78,173.79,173.57,173.74,719.0,173.78,173.79,173.57,173.74,719.0
2018-05-01 14:20:00,173.59,173.72,173.57,173.57,800.0,173.59,173.72,173.57,173.57,800.0
2018-05-01 14:30:00,173.57,173.89,173.57,173.68,800.0,173.57,173.89,173.57,173.68,800.0
2018-05-01 14:40:00,173.76,174.01,173.69,174.01,1100.0,173.76,174.01,173.69,174.01,1100.0
2018-05-01 14:50:00,174.03,174.2,173.91,174.09,1920.0,174.03,174.2,173.91,174.09,1920.0
2018-05-01 15:00:00,174.46,174.46,174.12,174.38,1400.0,174.46,174.46,174.12,174.38,1400.0
2018-05-01 15:10:00,174.32,174.42,173.86,174.42,3204.0,174.32,174.42,173.86,174.42,3204.0
2018-05-01 15:20:00,174.39,174.48,174.07,174.48,6743.0,174.39,174.48,174.07,174.48,6743.0
2018-05-01 15:30:00,174.35,174.63,174.34,174.53,2024.0,174.35,174.63,174.34,174.53,2024.0
2018-05-01 15:40:00,174.37,174.59,174.2,174.58,6298.0,174.37,174.59,174.2,174.58,6298.0
2018-05-01 15:50:00,174.78,174.78,174.27,174.31,11532.0,174.78,174.78,174.27,174.31,11532.0
2018-05-02 09:30:00,173.37,174.0,172.11,173.08,3920.0,173.37,174.0,172.11,173.08,3920.0
2018-05-02 09:40:00,171.94,174.08,171.94,173.3,2820.0,171.94,174.08,171.94,173.3,2820.0
2018-05-02 09:50:00,173.81,174.03,173.68,173.9,1590.0,173.81,174.03,173.68,173.9,1590.0
2018-05-02 10:00:00,174.2,174.23,173.65,173.81,2315.0,174.2,174.23,173.65,173.81,2315.0
2018-05-02 10:10:00,173.87,174.34,173.87,174.03,1536.0,173.87,174.34,173.87,174.03,1536.0
2018-05-02 10:20:00,174.03,174.21,173.62,173.62,1103.0,174.03,174.21,173.62,173.62,1103.0
2018-05-02 10:30:00,173.49,173.65,173.34,173.34,1300.0,173.49,173.65,173.34,173.34,1300.0
2018-05-02 10:40:00,173.23,173.81,173.03,173.81,3800.0,173.23,173.81,173.03,173.81,3800.0
2018-05-02 10:50:00,173.56,174.35,173.5,174.23,1513.0,173.56,174.35,173.5,174.23,1513.0
2018-05-02 11:00:00,174.16,174.35,173.65,173.82,3402.0,174.16,174.35,173.65,173.82,3402.0
2018-05-02 11:10:00,173.84,174.05,172.9,172.9,4200.0,173.84,174.05,172.9,172.9,4200.0
2018-05-02 11:20:00,173.16,173.16,172.85,173.14,1900.0,173.16,173.16,172.85,173.14,1900.0
2018-05-02 11:30:00,172.94,173.01,172.68,172.68,805.0,172.94,173.01,172.68,172.68,805.0
2018-05-02 11:40:00,172.8,172.8,171.6,172.26,6223.0,172.8,172.8,171.6,172.26,6223.0
2018-05-02 11:50:00,172.29,172.58,172.29,172.55,5355.0,172.29,172.58,172.29,172.55,5355.0
2018-05-02 12:00:00,172.43,172.43,172.0,172.0,900.0,172.43,172.43,172.0,172.0,900.0
2018-05-02 12:10:00,172.0,172.1,172.0,172.09,600.0,172.0,172.1,172.0,172.09,600.0
2018-05-02 12:20:00,172.06,172.83,172.06,172.75,2200.0,172.06,172.83,172.06,172.75,2200.0
2018-05-02 12:30:00,172.82,173.13,172.67,173.0,1700.0,172.82,173.13,172.67,173.0,1700.0
2018-05-02 12:40:00,173.0,173.0,172.56,172.56,1696.0,173.0,173.0,172.56,172.56,1696.0
2018-05-02 12:50:00,172.57,172.6,172.46,172.5,1700.0,172.57,172.6,172.46,172.5,1700.0
2018-05-02 13:00:00,172.69,172.79,172.47,172.55,2325.0,172.69,172.79,172.47,172.55,2325.0
2018-05-02 13:10:00,172.59,172.86,172.59,172.64,1692.0,172.59,172.86,172.59,172.64,1692.0
2018-05-02 13:20:00,172.69,172.69,172.25,172.54,2900.0,172.69,172.69,172.25,172.54,2900.0
2018-05-02 13:30:00,172.41,172.7,172.4,172.7,1600.0,172.41,172.7,172.4,172.7,1600.0
2018-05-02 13:40:00,172.53,172.72,172.53,172.65,3000.0,172.53,172.72,172.53,172.65,3000.0
2018-05-02 13:50:00,172.64,172.65,172.54,172.63,1300.0,172.64,172.65,172.54,172.63,1300.0
2018-05-02 14:00:00,172.61,172.76,172.44,172.54,11537.0,172.61,172.76,172.44,172.54,11537.0
2018-05-02 14:10:00,172.62,172.98,172.52,172.73,3005.0,172.62,172.98,172.52,172.73,3005.0
2018-05-02 14:20:00,172.73,172.94,172.25,172.94,2476.0,172.73,172.94,172.25,172.94,2476.0
2018-05-02 14:30:00,172.73,172.75,172.48,172.73,3246.0,172.73,172.75,172.48,172.73,3246.0
2018-05-02 14:40:00,172.65,172.69,172.5,172.5,2197.0,172.65,172.69,172.5,172.5,2197.0
2018-05-02 14:50:00,172.54,172.65,172.0,172.0,3347.0,172.54,172.65,172.0,172.0,3347.0
2018-05-02 15:00:00,172.27,172.56,172.15,172.56,1500.0,172.27,172.56,172.15,172.56,1500.0
2018-05-02 15:10:00,172.58,172.59,172.1,172.15,4476.0,172.58,172.59,172.1,172.15,4476.0
2018-05-02 15:20:00,172.15,172.15,171.48,171.98,4400.0,172.15,172.15,171.48,171.98,4400.0
2018-05-02 15:30:00,171.87,172.04,171.37,171.53,5515.0,171.87,172.04,171.37,171.53,5515.0
2018-05-02 15:40:00,171.59,171.59,170.94,170.94,8666.0,171.59,171.59,170.94,170.94,8666.0
2018-05-02 15:50:00,170.92,171.37,170.7,171.25,14838.0,170.92,171.37,170.7,171.25,14838.0
2018-05-03 09:30:00,171.07,172.16,170.68,171.79,2156.0,171.07,172.16,170.68,171.79,2156.0
2018-05-03 09:40:00,171.8,171.8,171.53,171.54,1837.0,171.8,171.8,171.53,171.54,1837.0
2018-05-03 09:50:00,171.56,172.48,171.56,172.48,802.0,171.56,172.48,171.56,172.48,802.0
2018-05-03 10:00:00,172.33,172.48,171.94,172.19,2500.0,172.33,172.48,171.94,172.19,2500.0
2018-05-03 10:10:00,172.32,172.32,170.75,170.75,1461.0,172.32,172.32,170.75,170.75,1461.0
2018-05-03 10:20:00,170.81,171.04,170.51,171.04,2503.0,170.81,171.04,170.51,171.04,2503.0
2018-05-03 10:30:00,171.05,171.07,170.57,170.82,500.0,171.05,171.07,170.57,170.82,500.0
2018-05-03 10:40:00,170.62,170.77,170.5,170.5,1403.0,170.62,170.77,170.5,170.5,1403.0
2018-05-03 10:50:00,170.42,170.42,169.75,169.98,1359.0,170.42,170.42,169.75,169.98,1359.0
2018-05-03 11:00:00,170.15,170.63,170.14,170.63,1600.0,170.15,170.63,170.14,170.63,1600.0
2018-05-03 11:10:00,170.76,171.37,170.76,171.1,2196.0,170.76,171.37,170.76,171.1,2196.0
2018-05-03 11:20:00,171.15,171.45,170.97,171.28,2000.0,171.15,171.45,170.97,171.28,2000.0
2018-05-03 11:30:00,171.0,171.78,171.0,171.63,2873.0,171.0,171.78,171.0,171.63,2873.0
2018-05-03 11:40:00,171.63,172.54,171.37,172.54,1298.0,171.63,172.54,171.37,172.54,1298.0
2018-05-03 11:50:00,172.62,172.67,172.51,172.64,2300.0,172.62,172.67,172.51,172.64,2300.0
2018-05-03 12:00:00,172.65,172.75,172.31,172.63,2300.0,172.65,172.75,172.31,172.63,2300.0
2018-05-03 12:10:00,172.53,172.53,172.03,172.03,531.0,172.53,172.53,172.03,172.03,531.0
2018-05-03 12:20:00,172.11,172.4,171.78,171.78,1952.0,172.11,172.4,171.78,171.78,1952.0
2018-05-03 12:30:00,171.86,172.5,171.71,172.37,3800.0,171.86,172.5,171.71,172.37,3800.0
2018-05-03 12:40:00,172.23,172.63,172.16,172.38,3929.0,172.23,172.63,172.16,172.38,3929.0
2018-05-03 12:50:00,172.54,172.98,172.54,172.98,3047.0,172.54,172.98,172.54,172.98,3047.0
2018-05-03 13:00:00,172.91,173.22,172.54,173.04,3016.0,172.91,173.22,172.54,173.04,3016.0
2018-05-03 13:10:00,172.97,173.11,172.92,173.02,1400.0,172.97,173.11,172.92,173.02,1400.0
2018-05-03 13:20:00,172.82,172.82,172.55,172.55,900.0,172.82,172.82,172.55,172.55,900.0
2018-05-03 13:30:00,172.5,173.23,172.5,172.94,1255.0,172.5,173.23,172.5,172.94,1255.0
2018-05-03 13:40:00,172.94,172.94,172.87,172.87,200.0,172.94,172.94,172.87,172.87,200.0
2018-05-03 13:50:00,172.94,173.25,172.94,173.15,1000.0,172.94,173.25,172.94,173.15,1000.0
2018-05-03 14:00:00,172.91,172.93,172.9,172.93,401.0,172.91,172.93,172.9,172.93,401.0
2018-05-03 14:10:00,173.03,173.03,172.89,172.89,818.0,173.03,173.03,172.89,172.89,818.0
2018-05-03 14:20:00,173.0,173.08,172.65,173.08,2245.0,173.0,173.08,172.65,173.08,2245.0
2018-05-03 14:30:00,173.09,174.17,173.09,173.9,2928.0,173.09,174.17,173.09,173.9,2928.0
2018-05-03 14:40:00,173.9,173.9,173.52,173.53,1025.0,173.9,173.9,173.52,173.53,1025.0
2018-05-03 14:50:00,173.51,173.51,173.13,173.26,1764.0,173.51,173.51,173.13,173.26,1764.0
2018-05-03 15:00:00,173.54,173.74,173.29,173.46,1958.0,173.54,173.74,173.29,173.46,1958.0
2018-05-03 15:10:00,173.38,173.64,173.24,173.47,4389.0,173.38,173.64,173.24,173.47,4389.0
2018-05-03 15:20:00,173.47,173.66,173.39,173.55,4900.0,173.47,173.66,173.39,173.55,4900.0
2018-05-03 15:30:00,173.65,173.98,173.63,173.63,3126.0,173.65,173.98,173.63,173.63,3126.0
2018-05-03 15:40:00,173.52,173.81,173.41,173.61,6373.0,173.52,173.81,173.41,173.61,6373.0
2018-05-03 15:50:00,173.48,173.71,173.4,173.59,11688.0,173.48,173.71,173.4,173.59,11688.0
2018-05-04 09:30:00,172.54,172.59,171.93,172.14,2101.0,172.54,172.59,171.93,172.14,2101.0
2018-05-04 09:40:00,172.54,172.69,172.31,172.55,2083.0,172.54,172.69,172.31,172.55,2083.0
2018-05-04 09:50:00,172.56,172.56,171.96,172.0,1800.0,172.56,172.56,171.96,172.0,1800.0
2018-05-04 10:00:00,171.67,172.57,171.67,172.57,700.0,171.67,172.57,171.67,172.57,700.0
2018-05-04 10:10:00,172.89,172.89,172.89,172.89,100.0,172.89,172.89,172.89,172.89,100.0
2018-05-04 10:20:00,172.82,172.82,172.76,172.79,747.0,172.82,172.82,172.76,172.79,747.0
2018-05-04 10:30:00,173.39,173.9,173.39,173.9,400.0,173.39,173.9,173.39,173.9,400.0
2018-05-04 10:40:00,174.28,174.28,173.95,173.95,2091.0,174.28,174.28,173.95,173.95,2091.0
2018-05-04 10:50:00,173.99,174.08,173.99,174.08,1100.0,173.99,174.08,173.99,174.08,1100.0
2018-05-04 11:00:00,174.22,174.43,174.22,174.35,800.0,174.22,174.43,174.22,174.35,800.0
2018-05-04 11:10:00,174.42,174.63,174.42,174.63,1200.0,174.42,174.63,174.42,174.63,1200.0
2018-05-04 11:20:00,174.83,175.3,174.83,175.3,2608.0,174.83,175.3,174.83,175.3,2608.0
2018-05-04 11:30:00,175.0,175.48,175.0,175.21,3363.0,175.0,175.48,175.0,175.21,3363.0
2018-05-04 11:40:00,175.03,175.03,174.89,174.89,700.0,175.03,175.03,174.89,174.89,700.0
2018-05-04 11:50:00,174.89,175.43,174.89,175.43,1608.0,174.89,175.43,174.89,175.43,1608.0
2018-05-04 12:00:00,175.45,175.98,175.4,175.71,1620.0,175.45,175.98,175.4,175.71,1620.0
2018-05-04 12:10:00,175.85,175.96,175.55,175.55,1859.0,175.85,175.96,175.55,175.55,1859.0
2018-05-04 12:20:00,175.65,175.82,175.65,175.82,900.0,175.65,175.82,175.65,175.82,900.0
2018-05-04 12:30:00,175.79,175.99,175.77,175.99,990.0,175.79,175.99,175.77,175.99,990.0
2018-05-04 12:40:00,175.9,176.0,175.73,175.97,3053.0,175.9,176.0,175.73,175.97,3053.0
2018-05-04 12:50:00,176.0,176.13,175.81,176.02,3564.0,176.0,176.13,175.81,176.02,3564.0
2018-05-04 13:00:00,176.13,176.36,176.13,176.36,700.0,176.13,176.36,176.13,176.36,700.0
2018-05-04 13:10:00,176.26,176.26,175.78,175.94,1611.0,176.26,176.26,175.78,175.94,1611.0
2018-05-04 13:20:00,175.63,176.17,175.63,176.17,1300.0,175.63,176.17,175.63,176.17,1300.0
2018-05-04 13:30:00,175.89,176.24,175.89,175.94,600.0,175.89,176.24,175.89,175.94,600.0
2018-05-04 13:40:00,176.1,176.1,176.1,176.1,142.0,176.1,176.1,176.1,176.1,142.0
2018-05-04 13:50:00,176.3,176.31,176.04,176.19,1200.0,176.3,176.31,176.04,176.19,1200.0
2018-05-04 14:00:00,176.06,176.66,176.06,176.66,2481.0,176.06,176.66,176.06,176.66,2481.0
2018-05-04 14:10:00,176.57,176.67,176.54,176.59,900.0,176.57,176.67,176.54,176.59,900.0
2018-05-04 14:20:00,176.67,176.86,176.67,176.79,2500.0,176.67,176.86,176.67,176.79,2500.0
2018-05-04 14:30:00,176.84,176.86,176.62,176.62,2788.0,176.84,176.86,176.62,176.62,2788.0
2018-05-04 14:40:00,176.44,176.99,176.44,176.64,1100.0,176.44,176.99,176.44,176.64,1100.0
2018-05-04 14:50:00,176.49,176.86,176.49,176.64,1338.0,176.49,176.86,176.49,176.64,1338.0
2018-05-04 15:00:00,176.55,176.66,176.42,176.59,1755.0,176.55,176.66,176.42,176.59,1755.0
2018-05-04 15:10:00,176.42,176.59,176.4,176.46,2824.0,176.42,176.59,176.4,176.46,2824.0
2018-05-04 15:20:00,176.55,176.66,176.24,176.48,2059.0,176.55,176.66,176.24,176.48,2059.0
2018-05-04 15:30:00,176.43,176.45,176.26,176.45,2154.0,176.43,176.45,176.26,176.45,2154.0
2018-05-04 15:40:00,176.33,176.34,176.17,176.19,4605.0,176.33,176.34,176.17,176.19,4605.0
2018-05-04 15:50:00,176.08,176.17,175.72,176.15,9746.0,176.08,176.17,175.72,176.15,9746.0
2018-05-07 09:30:00,176.6,177.78,176.6,177.77,1943.0,176.6,177.78,176.6,177.77,1943.0
2018-05-07 09:40:00,176.99,177.0,176.4,176.4,800.0,176.99,177.0,176.4,176.4,800.0
2018-05-07 09:50:00,176.47,177.11,176.39,176.39,400.0,176.47,177.11,176.39,176.39,400.0
2018-05-07 10:00:00,176.67,177.01,176.65,176.65,2200.0,176.67,177.01,176.65,176.65,2200.0
2018-05-07 10:10:00,176.63,176.63,176.35,176.35,300.0,176.63,176.63,176.35,176.35,300.0
2018-05-07 10:20:00,176.63,177.0,176.23,177.0,2125.0,176.63,177.0,176.23,177.0,2125.0
2018-05-07 10:30:00,177.12,177.66,176.88,176.88,4967.0,177.12,177.66,176.88,176.88,4967.0
2018-05-07 10:40:00,176.88,177.31,176.44,177.31,933.0,176.88,177.31,176.44,177.31,933.0
2018-05-07 10:50:00,177.21,177.21,177.0,177.03,350.0,177.21,177.21,177.0,177.03,350.0
2018-05-07 11:00:00,177.27,177.27,176.84,176.84,967.0,177.27,177.27,176.84,176.84,967.0
2018-05-07 11:10:00,177.15,177.35,177.13,177.35,1883.0,177.15,177.35,177.13,177.35,1883.0
2018-05-07 11:20:00,177.27,177.45,177.27,177.45,759.0,177.27,177.45,177.27,177.45,759.0
2018-05-07 11:30:00,177.3,177.34,177.11,177.11,600.0,177.3,177.34,177.11,177.11,600.0
2018-05-07 11:40:00,177.02,177.14,177.02,177.14,804.0,177.02,177.14,177.02,177.14,804.0
2018-05-07 11:50:00,177.14,177.14,177.14,177.14,0.0,177.14,177.14,177.14,177.14,0.0
2018-05-07 12:00:00,177.44,177.58,177.44,177.48,1907.0,177.44,177.58,177.44,177.48,1907.0
2018-05-07 12:10:00,177.48,177.48,177.48,177.48,0.0,177.48,177.48,177.48,177.48,0.0
2018-05-07 12:20:00,177.49,177.52,177.37,177.41,600.0,177.49,177.52,177.37,177.41,600.0
2018-05-07 12:30:00,177.27,177.29,177.24,177.29,300.0,177.27,177.29,177.24,177.29,300.0
2018-05-07 12:40:00,177.31,177.32,177.09,177.24,500.0,177.31,177.32,177.09,177.24,500.0
2018-05-07 12:50:00,177.16,177.16,177.12,177.15,722.0,177.16,177.16,177.12,177.15,722.0
2018-05-07 13:00:00,177.28,177.28,177.13,177.13,400.0,177.28,177.28,177.13,177.13,400.0
2018-05-07 13:10:00,177.22,177.22,177.14,177.18,400.0,177.22,177.22,177.14,177.18,400.0
2018-05-07 13:20:00,177.34,177.43,177.34,177.43,200.0,177.34,177.43,177.34,177.43,200.0
2018-05-07 13:30:00,177.21,177.54,177.21,177.54,600.0,177.21,177.54,177.21,177.54,600.0
2018-05-07 13:40:00,177.29,177.38,177.24,177.24,800.0,177.29,177.38,177.24,177.24,800.0
2018-05-07 13:50:00,177.32,177.45,177.32,177.45,300.0,177.32,177.45,177.32,177.45,300.0
2018-05-07 14:00:00,177.34,177.47,177.13,177.17,1158.0,177.34,177.47,177.13,177.17,1158.0
2018-05-07 14:10:00,177.11,177.26,177.1,177.26,800.0,177.11,177.26,177.1,177.26,800.0
2018-05-07 14:20:00,177.18,177.3,177.18,177.3,200.0,177.18,177.3,177.18,177.3,200.0
2018-05-07 14:30:00,177.3,177.3,176.89,176.92,1446.0,177.3,177.3,176.89,176.92,1446.0
2018-05-07 14:40:00,177.08,177.12,176.88,176.88,1405.0,177.08,177.12,176.88,176.88,1405.0
2018-05-07 14:50:00,176.53,176.73,176.5,176.5,400.0,176.53,176.73,176.5,176.5,400.0
2018-05-07 15:00:00,176.48,176.71,176.44,176.67,1707.0,176.48,176.71,176.44,176.67,1707.0
2018-05-07 15:10:00,176.66,176.9,176.51,176.67,6178.0,176.66,176.9,176.51,176.67,6178.0
2018-05-07 15:20:00,176.67,176.67,176.21,176.47,2065.0,176.67,176.67,176.21,176.47,2065.0
2018-05-07 15:30:00,176.52,176.71,176.28,176.58,2101.0,176.52,176.71,176.28,176.58,2101.0
2018-05-07 15:40:00,176.49,176.49,176.12,176.39,4171.0,176.49,176.49,176.12,176.39,4171.0
2018-05-07 15:50:00,176.18,176.53,175.87,176.35,8967.0,176.18,176.53,175.87,176.35,8967.0
2018-05-08 09:30:00,175.42,175.42,174.27,175.19,2978.0,175.42,175.42,174.27,175.19,2978.0
2018-05-08 09:40:00,174.57,175.05,174.37,174.8,500.0,174.57,175.05,174.37,174.8,500.0
2018-05-08 09:50:00,174.87,175.04,174.7,174.93,1706.0,174.87,175.04,174.7,174.93,1706.0
2018-05-08 10:00:00,174.94,176.32,174.94,176.31,2820.0,174.94,176.32,174.94,176.31,2820.0
2018-05-08 10:10:00,176.19,176.31,175.6,175.6,4499.0,176.19,176.31,175.6,175.6,4499.0
2018-05-08 10:20:00,175.73,175.73,175.71,175.73,400.0,175.73,175.73,175.71,175.73,400.0
2018-05-08 10:30:00,175.75,176.27,175.75,176.27,2014.0,175.75,176.27,175.75,176.27,2014.0
2018-05-08 10:40:00,176.49,176.49,176.15,176.15,1522.0,176.49,176.49,176.15,176.15,1522.0
2018-05-08 10:50:00,176.23,176.23,175.95,175.95,1304.0,176.23,176.23,175.95,175.95,1304.0
2018-05-08 11:00:00,175.95,175.95,175.63,175.63,1002.0,175.95,175.95,175.63,175.63,1002.0
2018-05-08 11:10:00,175.55,176.41,175.55,176.19,3732.0,175.55,176.41,175.55,176.19,3732.0
2018-05-08 11:20:00,176.0,176.01,175.85,175.85,600.0,176.0,176.01,175.85,175.85,600.0
2018-05-08 11:30:00,175.74,175.95,175.57,175.57,1060.0,175.74,175.95,175.57,175.57,1060.0
2018-05-08 11:40:00,175.56,175.72,175.55,175.57,1200.0,175.56,175.72,175.55,175.57,1200.0
2018-05-08 11:50:00,175.43,175.87,175.42,175.73,2566.0,175.43,175.87,175.42,175.73,2566.0
2018-05-08 12:00:00,175.64,175.64,175.25,175.31,1700.0,175.64,175.64,175.25,175.31,1700.0
2018-05-08 12:10:00,175.25,175.36,175.25,175.25,600.0,175.25,175.36,175.25,175.25,600.0
2018-05-08 12:20:00,175.14,175.28,175.08,175.25,1500.0,175.14,175.28,175.08,175.25,1500.0
2018-05-08 12:30:00,175.27,175.37,175.25,175.29,2403.0,175.27,175.37,175.25,175.29,2403.0
2018-05-08 12:40:00,175.24,175.36,175.12,175.36,5158.0,175.24,175.36,175.12,175.36,5158.0
2018-05-08 12:50:00,175.14,175.14,174.87,174.94,1413.0,175.14,175.14,174.87,174.94,1413.0
2018-05-08 13:00:00,174.97,175.67,174.97,175.54,2900.0,174.97,175.67,174.97,175.54,2900.0
2018-05-08 13:10:00,175.47,175.55,175.18,175.43,4800.0,175.47,175.55,175.18,175.43,4800.0
2018-05-08 13:20:00,175.34,175.65,175.19,175.64,7700.0,175.34,175.65,175.19,175.64,7700.0
2018-05-08 13:30:00,175.65,176.02,175.65,176.02,1050.0,175.65,176.02,175.65,176.02,1050.0
2018-05-08 13:40:00,175.93,176.3,175.93,176.27,3800.0,175.93,176.3,175.93,176.27,3800.0
2018-05-08 13:50:00,176.13,176.19,175.76,175.78,1763.0,176.13,176.19,175.76,175.78,1763.0
2018-05-08 14:00:00,175.8,176.18,175.75,176.18,2018.0,175.8,176.18,175.75,176.18,2018.0
2018-05-08 14:10:00,176.0,176.39,175.77,176.38,1763.0,176.0,176.39,175.77,176.38,1763.0
2018-05-08 14:20:00,176.17,176.4,176.11,176.32,1429.0,176.17,176.4,176.11,176.32,1429.0
2018-05-08 14:30:00,176.02,176.36,175.99,175.99,1650.0,176.02,176.36,175.99,175.99,1650.0
2018-05-08 14:40:00,175.82,176.15,175.54,176.15,1808.0,175.82,176.15,175.54,176.15,1808.0
2018-05-08 14:50:00,176.16,176.4,176.16,176.23,1400.0,176.16,176.4,176.16,176.23,1400.0
2018-05-08 15:00:00,176.14,176.39,176.13,176.2,1800.0,176.14,176.39,176.13,176.2,1800.0
2018-05-08 15:10:00,176.2,176.36,175.93,175.93,1424.0,176.2,176.36,175.93,175.93,1424.0
2018-05-08 15:20:00,176.07,176.29,176.07,176.19,1400.0,176.07,176.29,176.07,176.19,1400.0
2018-05-08 15:30:00,175.96,176.25,175.96,176.2,1882.0,175.96,176.25,175.96,176.2,1882.0
2018-05-08 15:40:00,176.1,176.12,175.71,175.71,1800.0,176.1,176.12,175.71,175.71,1800.0
2018-05-08 15:50:00,175.68,176.06,175.62,176.06,8117.0,175.68,176.06,175.62,176.06,8117.0
2018-05-09 09:30:00,176.44,177.65,175.79,176.2,3582.0,176.44,177.65,175.79,176.2,3582.0
2018-05-09 09:40:00,175.71,176.13,175.71,176.13,844.0,175.71,176.13,175.71,176.13,844.0
2018-05-09 09:50:00,176.16,176.53,176.15,176.53,350.0,176.16,176.53,176.15,176.53,350.0
2018-05-09 10:00:00,176.49,176.49,176.04,176.25,710.0,176.49,176.49,176.04,176.25,710.0
2018-05-09 10:10:00,176.44,176.44,176.16,176.36,2242.0,176.44,176.44,176.16,176.36,2242.0
2018-05-09 10:20:00,176.41,176.41,176.16,176.16,400.0,176.41,176.41,176.16,176.16,400.0
2018-05-09 10:30:00,175.68,175.97,175.22,175.22,1000.0,175.68,175.97,175.22,175.22,1000.0
2018-05-09 10:40:00,175.45,175.45,175.29,175.3,200.0,175.45,175.45,175.29,175.3,200.0
2018-05-09 10:50:00,175.42,175.42,174.79,175.02,1700.0,175.42,175.42,174.79,175.02,1700.0
2018-05-09 11:00:00,175.22,175.78,175.13,175.78,1000.0,175.22,175.78,175.13,175.78,1000.0
2018-05-09 11:10:00,175.81,175.81,175.44,175.44,666.0,175.81,175.81,175.44,175.44,666.0
2018-05-09 11:20:00,175.79,175.93,175.67,175.68,1700.0,175.79,175.93,175.67,175.68,1700.0
2018-05-09 11:30:00,175.84,175.98,175.76,175.98,2145.0,175.84,175.98,175.76,175.98,2145.0
2018-05-09 11:40:00,176.06,176.06,176.06,176.06,100.0,176.06,176.06,176.06,176.06,100.0
2018-05-09 11:50:00,175.92,175.92,175.75,175.78,1301.0,175.92,175.92,175.75,175.78,1301.0
2018-05-09 12:00:00,175.75,175.91,175.57,175.71,1600.0,175.75,175.91,175.57,175.71,1600.0
2018-05-09 12:10:00,175.71,175.71,175.71,175.71,0.0,175.71,175.71,175.71,175.71,0.0
2018-05-09 12:20:00,175.85,176.33,175.77,176.33,2764.0,175.85,176.33,175.77,176.33,2764.0
2018-05-09 12:30:00,176.23,176.34,176.17,176.17,1160.0,176.23,176.34,176.17,176.17,1160.0
2018-05-09 12:40:00,176.19,176.35,176.19,176.33,900.0,176.19,176.35,176.19,176.33,900.0
2018-05-09 12:50:00,176.32,176.32,176.29,176.29,700.0,176.32,176.32,176.29,176.29,700.0
2018-05-09 13:00:00,176.37,176.57,176.37,176.57,1000.0,176.37,176.57,176.37,176.57,1000.0
2018-05-09 13:10:00,176.53,176.55,176.33,176.49,1160.0,176.53,176.55,176.33,176.49,1160.0
2018-05-09 13:20:00,176.63,176.89,176.6,176.89,2050.0,176.63,176.89,176.6,176.89,2050.0
2018-05-09 13:30:00,177.0,177.23,177.0,177.23,324.0,177.0,177.23,177.0,177.23,324.0
2018-05-09 13:40:00,177.23,177.36,177.23,177.36,400.0,177.23,177.36,177.23,177.36,400.0
2018-05-09 13:50:00,177.37,177.37,177.14,177.23,1700.0,177.37,177.37,177.14,177.23,1700.0
2018-05-09 14:00:00,177.17,177.17,176.91,177.13,1000.0,177.17,177.17,176.91,177.13,1000.0
2018-05-09 14:10:00,177.28,177.28,177.17,177.17,1203.0,177.28,177.28,177.17,177.17,1203.0
2018-05-09 14:20:00,177.17,177.17,177.17,177.17,0.0,177.17,177.17,177.17,177.17,0.0
2018-05-09 14:30:00,177.13,177.24,177.02,177.11,2750.0,177.13,177.24,177.02,177.11,2750.0
2018-05-09 14:40:00,176.96,177.14,176.96,177.14,655.0,176.96,177.14,176.96,177.14,655.0
2018-05-09 14:50:00,177.02,177.08,176.92,176.93,1000.0,177.02,177.08,176.92,176.93,1000.0
2018-05-09 15:00:00,176.87,177.02,176.81,177.02,1895.0,176.87,177.02,176.81,177.02,1895.0
2018-05-09 15:10:00,176.97,176.97,176.74,176.74,1609.0,176.97,176.97,176.74,176.74,1609.0
2018-05-09 15:20:00,176.62,176.82,176.52,176.67,1453.0,176.62,176.82,176.52,176.67,1453.0
2018-05-09 15:30:00,176.57,176.76,176.55,176.69,3813.0,176.57,176.76,176.55,176.69,3813.0
2018-05-09 15:40:00,176.53,176.66,176.33,176.55,2816.0,176.53,176.66,176.33,176.55,2816.0
2018-05-09 15:50:00,176.61,176.68,176.35,176.44,11442.0,176.61,176.68,176.35,176.44,11442.0
2018-05-10 09:30:00,177.37,177.37,177.34,177.34,903.0,177.37,177.37,177.34,177.34,903.0
2018-05-10 09:40:00,177.34,178.14,177.34,177.94,5153.0,177.34,178.14,177.34,177.94,5153.0
2018-05-10 09:50:00,177.82,178.56,177.78,178.54,1690.0,177.82,178.56,177.78,178.54,1690.0
2018-05-10 10:00:00,178.54,178.77,178.3,178.6,3689.0,178.54,178.77,178.3,178.6,3689.0
2018-05-10 10:10:00,178.65,178.78,178.45,178.7,1400.0,178.65,178.78,178.45,178.7,1400.0
2018-05-10 10:20:00,178.7,179.19,178.61,179.14,2476.0,178.7,179.19,178.61,179.14,2476.0
2018-05-10 10:30:00,179.16,179.19,178.92,178.99,1587.0,179.16,179.19,178.92,178.99,1587.0
2018-05-10 10:40:00,179.34,179.39,179.25,179.29,1274.0,179.34,179.39,179.25,179.29,1274.0
2018-05-10 10:50:00,179.29,179.29,178.75,178.95,1224.0,179.29,179.29,178.75,178.95,1224.0
2018-05-10 11:00:00,179.0,179.0,178.76,178.76,1800.0,179.0,179.0,178.76,178.76,1800.0
2018-05-10 11:10:00,178.92,179.25,178.91,179.22,1129.0,178.92,179.25,178.91,179.22,1129.0
2018-05-10 11:20:00,179.06,179.21,179.06,179.21,921.0,179.06,179.21,179.06,179.21,921.0
2018-05-10 11:30:00,179.06,179.12,178.99,179.12,1022.0,179.06,179.12,178.99,179.12,1022.0
2018-05-10 11:40:00,179.16,179.18,179.01,179.01,1780.0,179.16,179.18,179.01,179.01,1780.0
2018-05-10 11:50:00,179.11,179.18,179.01,179.18,1379.0,179.11,179.18,179.01,179.18,1379.0
2018-05-10 12:00:00,179.18,179.18,179.06,179.13,1752.0,179.18,179.18,179.06,179.13,1752.0
2018-05-10 12:10:00,179.23,179.43,179.23,179.43,1200.0,179.23,179.43,179.23,179.43,1200.0
2018-05-10 12:20:00,179.34,179.39,179.33,179.39,200.0,179.34,179.39,179.33,179.39,200.0
2018-05-10 12:30:00,179.26,179.36,179.13,179.24,5293.0,179.26,179.36,179.13,179.24,5293.0
2018-05-10 12:40:00,179.26,179.4,179.03,179.05,2401.0,179.26,179.4,179.03,179.05,2401.0
2018-05-10 12:50:00,179.16,179.43,179.15,179.31,2006.0,179.16,179.43,179.15,179.31,2006.0
2018-05-10 13:00:00,179.32,179.77,179.32,179.77,1657.0,179.32,179.77,179.32,179.77,1657.0
2018-05-10 13:10:00,179.72,179.72,179.72,179.72,100.0,179.72,179.72,179.72,179.72,100.0
2018-05-10 13:20:00,179.69,179.69,179.56,179.56,800.0,179.69,179.69,179.56,179.56,800.0
2018-05-10 13:30:00,179.55,179.72,179.51,179.72,1200.0,179.55,179.72,179.51,179.72,1200.0
2018-05-10 13:40:00,179.67,179.79,179.62,179.62,807.0,179.67,179.79,179.62,179.62,807.0
2018-05-10 13:50:00,179.47,179.51,179.21,179.21,500.0,179.47,179.51,179.21,179.21,500.0
2018-05-10 14:00:00,179.21,179.36,179.08,179.36,1511.0,179.21,179.36,179.08,179.36,1511.0
2018-05-10 14:10:00,179.61,179.73,179.43,179.45,5700.0,179.61,179.73,179.43,179.45,5700.0
2018-05-10 14:20:00,179.45,179.49,179.36,179.41,806.0,179.45,179.49,179.36,179.41,806.0
2018-05-10 14:30:00,179.51,179.51,179.04,179.04,1359.0,179.51,179.51,179.04,179.04,1359.0
2018-05-10 14:40:00,179.15,179.36,179.14,179.36,1799.0,179.15,179.36,179.14,179.36,1799.0
2018-05-10 14:50:00,179.57,179.57,179.29,179.45,800.0,179.57,179.57,179.29,179.45,800.0
2018-05-10 15:00:00,179.45,179.45,179.25,179.42,1500.0,179.45,179.45,179.25,179.42,1500.0
2018-05-10 15:10:00,179.42,179.54,179.15,179.42,1700.0,179.42,179.54,179.15,179.42,1700.0
2018-05-10 15:20:00,179.39,179.43,179.21,179.42,1855.0,179.39,179.43,179.21,179.42,1855.0
2018-05-10 15:30:00,179.52,179.58,179.26,179.4,2200.0,179.52,179.58,179.26,179.4,2200.0
2018-05-10 15:40:00,179.33,179.33,179.08,179.25,6280.0,179.33,179.33,179.08,179.25,6280.0
2018-05-10 15:50:00,179.32,179.32,178.88,179.12,9620.0,179.32,179.32,178.88,179.12,9620.0
2018-05-11 09:30:00,178.87,179.12,178.78,179.12,2225.0,178.87,179.12,178.78,179.12,2225.0
2018-05-11 09:40:00,179.25,179.25,178.82,178.84,804.0,179.25,179.25,178.82,178.84,804.0
2018-05-11 09:50:00,178.85,179.44,178.66,179.44,2200.0,178.85,179.44,178.66,179.44,2200.0
2018-05-11 10:00:00,179.44,179.68,179.44,179.65,700.0,179.44,179.68,179.44,179.65,700.0
2018-05-11 10:10:00,179.65,179.65,179.29,179.29,1000.0,179.65,179.65,179.29,179.29,1000.0
2018-05-11 10:20:00,179.52,179.69,179.44,179.56,3171.0,179.52,179.69,179.44,179.56,3171.0
2018-05-11 10:30:00,179.56,180.38,179.56,180.37,4607.0,179.56,180.38,179.56,180.37,4607.0
2018-05-11 10:40:00,180.37,180.42,180.03,180.03,1350.0,180.37,180.42,180.03,180.03,1350.0
2018-05-11 10:50:00,180.06,180.3,180.04,180.12,4637.0,180.06,180.3,180.04,180.12,4637.0
2018-05-11 11:00:00,180.12,180.26,179.58,179.69,1300.0,180.12,180.26,179.58,179.69,1300.0
2018-05-11 11:10:00,180.14,180.14,179.8,180.0,1379.0,180.14,180.14,179.8,180.0,1379.0
2018-05-11 11:20:00,180.0,180.0,179.23,179.24,1700.0,180.0,180.0,179.23,179.24,1700.0
2018-05-11 11:30:00,179.24,179.34,179.21,179.21,1100.0,179.24,179.34,179.21,179.21,1100.0
2018-05-11 11:40:00,179.39,179.39,178.74,178.75,1300.0,179.39,179.39,178.74,178.75,1300.0
2018-05-11 11:50:00,178.84,178.87,178.23,178.48,2430.0,178.84,178.87,178.23,178.48,2430.0
2018-05-11 12:00:00,178.47,178.47,178.18,178.33,1000.0,178.47,178.47,178.18,178.33,1000.0
2018-05-11 12:10:00,178.45,178.45,177.79,177.8,1804.0,178.45,178.45,177.79,177.8,1804.0
2018-05-11 12:20:00,177.53,177.55,177.44,177.45,600.0,177.53,177.55,177.44,177.45,600.0
2018-05-11 12:30:00,177.63,178.17,177.62,178.16,2600.0,177.63,178.17,177.62,178.16,2600.0
2018-05-11 12:40:00,178.36,178.54,178.3,178.42,900.0,178.36,178.54,178.3,178.42,900.0
2018-05-11 12:50:00,178.41,178.41,178.09,178.11,1403.0,178.41,178.41,178.09,178.11,1403.0
2018-05-11 13:00:00,178.11,178.11,177.65,178.01,2300.0,178.11,178.11,177.65,178.01,2300.0
2018-05-11 13:10:00,178.07,178.28,178.06,178.28,1102.0,178.07,178.28,178.06,178.28,1102.0
2018-05-11 13:20:00,178.28,178.28,178.15,178.25,900.0,178.28,178.28,178.15,178.25,900.0
2018-05-11 13:30:00,178.25,178.25,177.99,178.04,748.0,178.25,178.25,177.99,178.04,748.0
2018-05-11 13:40:00,177.67,177.69,177.44,177.44,1000.0,177.67,177.69,177.44,177.44,1000.0
2018-05-11 13:50:00,177.52,177.64,177.52,177.64,900.0,177.52,177.64,177.52,177.64,900.0
2018-05-11 14:00:00,177.64,177.88,177.64,177.73,1661.0,177.64,177.88,177.64,177.73,1661.0
2018-05-11 14:10:00,177.38,177.67,177.32,177.66,1514.0,177.38,177.67,177.32,177.66,1514.0
2018-05-11 14:20:00,177.89,178.06,177.65,178.05,1402.0,177.89,178.06,177.65,178.05,1402.0
2018-05-11 14:30:00,177.91,178.05,177.74,178.05,2201.0,177.91,178.05,177.74,178.05,2201.0
2018-05-11 14:40:00,177.95,178.02,177.73,178.02,1400.0,177.95,178.02,177.73,178.02,1400.0
2018-05-11 14:50:00,178.08,178.32,178.03,178.32,1723.0,178.08,178.32,178.03,178.32,1723.0
2018-05-11 15:00:00,178.32,178.49,178.29,178.3,2300.0,178.32,178.49,178.29,178.3,2300.0
2018-05-11 15:10:00,178.3,178.36,177.84,178.08,3399.0,178.3,178.36,177.84,178.08,3399.0
2018-05-11 15:20:00,178.08,178.23,178.01,178.1,1300.0,178.08,178.23,178.01,178.1,1300.0
2018-05-11 15:30:00,177.98,178.35,177.98,178.12,1700.0,177.98,178.35,177.98,178.12,1700.0
2018-05-11 15:40:00,178.09,178.09,177.75,177.96,3053.0,178.09,178.09,177.75,177.96,3053.0
2018-05-11 15:50:00,178.04,178.25,177.68,178.12,9673.0,178.04,178.25,177.68,178.12,9673.0
2018-05-14 09:30:00,178.26,178.31,177.63,177.63,1450.0,178.26,178.31,177.63,177.63,1450.0
2018-05-14 09:40:00,177.99,178.63,177.96,178.63,3160.0,177.99,178.63,177.96,178.63,3160.0
2018-05-14 09:50:00,178.63,178.69,178.38,178.51,2800.0,178.63,178.69,178.38,178.51,2800.0
2018-05-14 10:00:00,178.52,178.71,178.52,178.64,1840.0,178.52,178.71,178.52,178.64,1840.0
2018-05-14 10:10:00,178.62,178.68,178.31,178.31,1700.0,178.62,178.68,178.31,178.31,1700.0
2018-05-14 10:20:00,178.31,178.31,178.3,178.3,500.0,178.31,178.31,178.3,178.3,500.0
2018-05-14 10:30:00,178.47,178.55,178.41,178.55,1200.0,178.47,178.55,178.41,178.55,1200.0
2018-05-14 10:40:00,178.67,178.67,177.94,177.94,2200.0,178.67,178.67,177.94,177.94,2200.0
2018-05-14 10:50:00,177.95,178.11,177.64,177.83,1110.0,177.95,178.11,177.64,177.83,1110.0
2018-05-14 11:00:00,177.64,177.64,177.64,177.64,1000.0,177.64,177.64,177.64,177.64,1000.0
2018-05-14 11:10:00,177.5,178.31,177.5,178.3,4314.0,177.5,178.31,177.5,178.3,4314.0
2018-05-14 11:20:00,178.3,178.3,177.5,177.5,2000.0,178.3,178.3,177.5,177.5,2000.0
2018-05-14 11:30:00,177.64,177.66,177.6,177.65,1767.0,177.64,177.66,177.6,177.65,1767.0
2018-05-14 11:40:00,177.5,177.67,177.28,177.59,2700.0,177.5,177.67,177.28,177.59,2700.0
2018-05-14 11:50:00,177.6,177.68,177.5,177.68,1400.0,177.6,177.68,177.5,177.68,1400.0
2018-05-14 12:00:00,177.78,177.79,177.48,177.61,2100.0,177.78,177.79,177.48,177.61,2100.0
2018-05-14 12:10:00,177.61,177.65,177.48,177.5,1400.0,177.61,177.65,177.48,177.5,1400.0
2018-05-14 12:20:00,177.5,177.61,177.48,177.56,2147.0,177.5,177.61,177.48,177.56,2147.0
2018-05-14 12:30:00,177.62,177.66,177.52,177.54,800.0,177.62,177.66,177.52,177.54,800.0
2018-05-14 12:40:00,177.54,177.56,177.42,177.5,4500.0,177.54,177.56,177.42,177.5,4500.0
2018-05-14 12:50:00,177.57,177.59,177.2,177.2,16585.0,177.57,177.59,177.2,177.2,16585.0
2018-05-14 13:00:00,177.2,177.27,177.0,177.0,2937.0,177.2,177.27,177.0,177.0,2937.0
2018-05-14 13:10:00,177.0,177.0,176.7,176.7,3200.0,177.0,177.0,176.7,176.7,3200.0
2018-05-14 13:20:00,176.73,176.94,176.73,176.94,1703.0,176.73,176.94,176.73,176.94,1703.0
2018-05-14 13:30:00,177.12,177.12,176.71,176.71,1300.0,177.12,177.12,176.71,176.71,1300.0
2018-05-14 13:40:00,176.71,176.72,176.71,176.71,300.0,176.71,176.72,176.71,176.71,300.0
2018-05-14 13:50:00,176.84,176.84,176.25,176.5,7701.0,176.84,176.84,176.25,176.5,7701.0
2018-05-14 14:00:00,176.5,176.5,176.1,176.1,1724.0,176.5,176.5,176.1,176.1,1724.0
2018-05-14 14:10:00,176.11,176.24,176.0,176.17,3332.0,176.11,176.24,176.0,176.17,3332.0
2018-05-14 14:20:00,176.44,176.58,176.44,176.57,775.0,176.44,176.58,176.44,176.57,775.0
2018-05-14 14:30:00,176.57,176.57,176.42,176.42,2900.0,176.57,176.57,176.42,176.42,2900.0
2018-05-14 14:40:00,176.42,176.42,176.17,176.17,400.0,176.42,176.42,176.17,176.17,400.0
2018-05-14 14:50:00,176.2,176.24,176.12,176.17,4072.0,176.2,176.24,176.12,176.17,4072.0
2018-05-14 15:00:00,176.22,176.42,176.22,176.35,2400.0,176.22,176.42,176.22,176.35,2400.0
2018-05-14 15:10:00,176.45,176.52,176.25,176.4,2762.0,176.45,176.52,176.25,176.4,2762.0
2018-05-14 15:20:00,176.43,176.93,176.4,176.81,5364.0,176.43,176.93,176.4,176.81,5364.0
2018-05-14 15:30:00,176.87,176.9,176.57,176.66,3250.0,176.87,176.9,176.57,176.66,3250.0
2018-05-14 15:40:00,176.64,176.75,176.42,176.46,25817.0,176.64,176.75,176.42,176.46,25817.0
2018-05-14 15:50:00,176.53,176.72,176.33,176.44,33507.0,176.53,176.72,176.33,176.44,33507.0
2018-05-15 09:30:00,175.4,175.81,175.0,175.65,3128.0,175.4,175.81,175.0,175.65,3128.0
2018-05-15 09:40:00,175.66,175.88,175.66,175.87,700.0,175.66,175.88,175.66,175.87,700.0
2018-05-15 09:50:00,176.05,176.72,176.04,176.48,5705.0,176.05,176.72,176.04,176.48,5705.0
2018-05-15 10:00:00,176.28,177.2,176.28,177.02,3677.0,176.28,177.2,176.28,177.02,3677.0
2018-05-15 10:10:00,177.2,177.59,177.2,177.48,2557.0,177.2,177.59,177.2,177.48,2557.0
2018-05-15 10:20:00,177.57,177.97,177.57,177.79,1700.0,177.57,177.97,177.57,177.79,1700.0
2018-05-15 10:30:00,177.48,178.42,177.48,178.42,4047.0,177.48,178.42,177.48,178.42,4047.0
2018-05-15 10:40:00,178.4,178.43,177.72,177.9,2400.0,178.4,178.43,177.72,177.9,2400.0
2018-05-15 10:50:00,177.78,178.26,177.78,178.02,2900.0,177.78,178.26,177.78,178.02,2900.0
2018-05-15 11:00:00,177.92,178.05,177.9,177.95,2000.0,177.92,178.05,177.9,177.95,2000.0
2018-05-15 11:10:00,177.95,178.2,177.76,178.2,1892.0,177.95,178.2,177.76,178.2,1892.0
2018-05-15 11:20:00,178.13,178.24,178.01,178.09,2246.0,178.13,178.24,178.01,178.09,2246.0
2018-05-15 11:30:00,178.21,178.5,178.21,178.36,2300.0,178.21,178.5,178.21,178.36,2300.0
2018-05-15 11:40:00,178.36,178.52,178.36,178.52,1000.0,178.36,178.52,178.36,178.52,1000.0
2018-05-15 11:50:00,178.35,178.56,178.35,178.52,2500.0,178.35,178.56,178.35,178.52,2500.0
2018-05-15 12:00:00,178.45,178.78,178.45,178.55,3600.0,178.45,178.78,178.45,178.55,3600.0
2018-05-15 12:10:00,178.48,178.79,178.48,178.62,3600.0,178.48,178.79,178.48,178.62,3600.0
2018-05-15 12:20:00,178.61,178.65,178.49,178.58,1435.0,178.61,178.65,178.49,178.58,1435.0
2018-05-15 12:30:00,178.58,178.78,178.58,178.78,1900.0,178.58,178.78,178.58,178.78,1900.0
2018-05-15 12:40:00,178.71,178.9,178.71,178.75,3154.0,178.71,178.9,178.71,178.75,3154.0
2018-05-15 12:50:00,178.74,178.74,178.55,178.57,3064.0,178.74,178.74,178.55,178.57,3064.0
2018-05-15 13:00:00,178.57,178.57,178.44,178.46,1900.0,178.57,178.57,178.44,178.46,1900.0
2018-05-15 13:10:00,178.37,178.61,178.31,178.42,2400.0,178.37,178.61,178.31,178.42,2400.0
2018-05-15 13:20:00,178.42,178.6,178.41,178.58,2908.0,178.42,178.6,178.41,178.58,2908.0
2018-05-15 13:30:00,178.51,178.57,178.31,178.31,1393.0,178.51,178.57,178.31,178.31,1393.0
2018-05-15 13:40:00,178.36,178.6,178.36,178.6,2300.0,178.36,178.6,178.36,178.6,2300.0
2018-05-15 13:50:00,178.61,178.62,178.24,178.25,1100.0,178.61,178.62,178.24,178.25,1100.0
2018-05-15 14:00:00,178.22,178.74,178.22,178.72,2900.0,178.22,178.74,178.22,178.72,2900.0
2018-05-15 14:10:00,178.7,178.71,178.53,178.54,1334.0,178.7,178.71,178.53,178.54,1334.0
2018-05-15 14:20:00,178.66,178.75,178.26,178.75,3932.0,178.66,178.75,178.26,178.75,3932.0
2018-05-15 14:30:00,178.76,178.84,178.72,178.72,2551.0,178.76,178.84,178.72,178.72,2551.0
2018-05-15 14:40:00,178.49,178.49,178.31,178.31,912.0,178.49,178.49,178.31,178.31,912.0
2018-05-15 14:50:00,178.08,178.34,178.07,178.19,3481.0,178.08,178.34,178.07,178.19,3481.0
2018-05-15 15:00:00,178.26,178.3,178.11,178.17,2300.0,178.26,178.3,178.11,178.17,2300.0
2018-05-15 15:10:00,178.16,178.19,177.93,177.94,2300.0,178.16,178.19,177.93,177.94,2300.0
2018-05-15 15:20:00,177.94,177.97,177.74,177.85,3364.0,177.94,177.97,177.74,177.85,3364.0
2018-05-15 15:30:00,177.7,178.08,177.7,177.99,3400.0,177.7,178.08,177.7,177.99,3400.0
2018-05-15 15:40:00,177.79,177.95,177.59,177.89,5648.0,177.79,177.95,177.59,177.89,5648.0
2018-05-15 15:50:00,177.94,178.5,177.9,178.32,16936.0,177.94,178.5,177.9,178.32,16936.0
2018-05-16 09:30:00,178.66,179.57,178.66,178.79,2957.0,178.66,179.57,178.66,178.79,2957.0
2018-05-16 09:40:00,179.11,179.11,178.69,178.92,1400.0,179.11,179.11,178.69,178.92,1400.0
2018-05-16 09:50:00,179.4,180.49,179.4,180.44,9195.0,179.4,180.49,179.4,180.44,9195.0
2018-05-16 10:00:00,180.44,180.53,180.15,180.15,2900.0,180.44,180.53,180.15,180.15,2900.0
2018-05-16 10:10:00,179.99,180.12,179.91,180.04,1764.0,179.99,180.12,179.91,180.04,1764.0
2018-05-16 10:20:00,179.93,180.28,179.93,180.01,5086.0,179.93,180.28,179.93,180.01,5086.0
2018-05-16 10:30:00,180.01,180.31,179.81,180.31,2331.0,180.01,180.31,179.81,180.31,2331.0
2018-05-16 10:40:00,180.16,180.64,180.16,180.41,3535.0,180.16,180.64,180.16,180.41,3535.0
2018-05-16 10:50:00,180.41,180.47,179.79,179.79,1200.0,180.41,180.47,179.79,179.79,1200.0
2018-05-16 11:00:00,179.81,180.33,179.79,180.28,3449.0,179.81,180.33,179.79,180.28,3449.0
2018-05-16 11:10:00,180.28,180.36,180.12,180.36,1715.0,180.28,180.36,180.12,180.36,1715.0
2018-05-16 11:20:00,180.36,180.4,180.27,180.34,800.0,180.36,180.4,180.27,180.34,800.0
2018-05-16 11:30:00,180.33,180.45,180.2,180.31,5974.0,180.33,180.45,180.2,180.31,5974.0
2018-05-16 11:40:00,180.39,180.5,180.28,180.5,1265.0,180.39,180.5,180.28,180.5,1265.0
2018-05-16 11:50:00,180.5,180.58,180.39,180.58,1297.0,180.5,180.58,180.39,180.58,1297.0
2018-05-16 12:00:00,180.65,180.93,180.56,180.89,2245.0,180.65,180.93,180.56,180.89,2245.0
2018-05-16 12:10:00,180.89,181.2,180.8,181.2,9886.0,180.89,181.2,180.8,181.2,9886.0
2018-05-16 12:20:00,181.37,181.58,181.21,181.51,4000.0,181.37,181.58,181.21,181.51,4000.0
2018-05-16 12:30:00,181.51,181.89,181.51,181.51,3681.0,181.51,181.89,181.51,181.51,3681.0
2018-05-16 12:40:00,181.52,181.73,181.52,181.67,1542.0,181.52,181.73,181.52,181.67,1542.0
2018-05-16 12:50:00,181.55,181.55,181.25,181.25,1167.0,181.55,181.55,181.25,181.25,1167.0
2018-05-16 13:00:00,181.21,181.36,181.03,181.03,1200.0,181.21,181.36,181.03,181.03,1200.0
2018-05-16 13:10:00,180.82,180.82,180.68,180.79,1203.0,180.82,180.82,180.68,180.79,1203.0
2018-05-16 13:20:00,180.7,180.77,180.6,180.77,1923.0,180.7,180.77,180.6,180.77,1923.0
2018-05-16 13:30:00,180.79,180.87,180.79,180.87,700.0,180.79,180.87,180.79,180.87,700.0
2018-05-16 13:40:00,180.82,180.82,180.33,180.33,500.0,180.82,180.82,180.33,180.33,500.0
2018-05-16 13:50:00,180.47,180.77,180.37,180.77,1769.0,180.47,180.77,180.37,180.77,1769.0
2018-05-16 14:00:00,180.77,180.82,180.63,180.63,1512.0,180.77,180.82,180.63,180.63,1512.0
2018-05-16 14:10:00,180.56,180.68,180.55,180.68,2000.0,180.56,180.68,180.55,180.68,2000.0
2018-05-16 14:20:00,180.68,180.68,180.45,180.55,800.0,180.68,180.68,180.45,180.55,800.0
2018-05-16 14:30:00,180.51,180.59,180.35,180.59,2223.0,180.51,180.59,180.35,180.59,2223.0
2018-05-16 14:40:00,180.68,180.89,180.67,180.74,3100.0,180.68,180.89,180.67,180.74,3100.0
2018-05-16 14:50:00,180.64,180.72,180.54,180.71,3100.0,180.64,180.72,180.54,180.71,3100.0
2018-05-16 15:00:00,180.78,180.79,180.58,180.64,3000.0,180.78,180.79,180.58,180.64,3000.0
2018-05-16 15:10:00,180.51,180.51,180.3,180.36,2317.0,180.51,180.51,180.3,180.36,2317.0
2018-05-16 15:20:00,180.25,180.26,179.93,180.06,4350.0,180.25,180.26,179.93,180.06,4350.0
2018-05-16 15:30:00,180.0,180.07,179.9,179.94,8000.0,180.0,180.07,179.9,179.94,8000.0
2018-05-16 15:40:00,179.97,179.97,179.71,179.75,7894.0,179.97,179.97,179.71,179.75,7894.0
2018-05-16 15:50:00,179.81,180.12,179.75,180.09,20748.0,179.81,180.12,179.75,180.09,20748.0
2018-05-17 09:30:00,179.34,179.55,178.65,178.79,3864.0,179.34,179.55,178.65,178.79,3864.0
2018-05-17 09:40:00,178.8,179.72,178.67,179.67,4935.0,178.8,179.72,178.67,179.67,4935.0
2018-05-17 09:50:00,179.67,180.28,179.24,179.71,3271.0,179.67,180.28,179.24,179.71,3271.0
2018-05-17 10:00:00,179.71,179.83,179.52,179.69,3500.0,179.71,179.83,179.52,179.69,3500.0
2018-05-17 10:10:00,179.7,179.84,179.44,179.84,5431.0,179.7,179.84,179.44,179.84,5431.0
2018-05-17 10:20:00,179.69,180.44,179.69,180.44,2247.0,179.69,180.44,179.69,180.44,2247.0
2018-05-17 10:30:00,180.63,180.63,180.16,180.37,3999.0,180.63,180.63,180.16,180.37,3999.0
2018-05-17 10:40:00,180.53,180.57,180.12,180.19,1066.0,180.53,180.57,180.12,180.19,1066.0
2018-05-17 10:50:00,180.03,180.29,179.97,180.29,1757.0,180.03,180.29,179.97,180.29,1757.0
2018-05-17 11:00:00,180.3,180.34,180.05,180.05,1700.0,180.3,180.34,180.05,180.05,1700.0
2018-05-17 11:10:00,180.05,180.11,180.01,180.03,1000.0,180.05,180.11,180.01,180.03,1000.0
2018-05-17 11:20:00,180.09,180.26,180.09,180.21,1846.0,180.09,180.26,180.09,180.21,1846.0
2018-05-17 11:30:00,180.21,180.22,179.97,180.22,1805.0,180.21,180.22,179.97,180.22,1805.0
2018-05-17 11:40:00,180.07,180.4,180.02,180.38,900.0,180.07,180.4,180.02,180.38,900.0
2018-05-17 11:50:00,179.99,180.19,179.99,180.11,2200.0,179.99,180.19,179.99,180.11,2200.0
2018-05-17 12:00:00,180.11,180.11,180.09,180.09,400.0,180.11,180.11,180.09,180.09,400.0
2018-05-17 12:10:00,180.09,180.18,179.91,180.18,1500.0,180.09,180.18,179.91,180.18,1500.0
2018-05-17 12:20:00,180.18,180.19,180.1,180.19,2194.0,180.18,180.19,180.1,180.19,2194.0
2018-05-17 12:30:00,180.19,180.41,180.02,180.41,2210.0,180.19,180.41,180.02,180.41,2210.0
2018-05-17 12:40:00,180.21,180.33,179.96,180.18,5638.0,180.21,180.33,179.96,180.18,5638.0
2018-05-17 12:50:00,180.08,180.3,179.94,180.21,4270.0,180.08,180.3,179.94,180.21,4270.0
2018-05-17 13:00:00,180.21,180.28,180.04,180.04,1500.0,180.21,180.28,180.04,180.04,1500.0
2018-05-17 13:10:00,180.04,180.08,180.04,180.06,500.0,180.04,180.08,180.04,180.06,500.0
2018-05-17 13:20:00,180.05,180.05,179.9,180.04,1800.0,180.05,180.05,179.9,180.04,1800.0
2018-05-17 13:30:00,180.04,180.15,180.04,180.09,1100.0,180.04,180.15,180.04,180.09,1100.0
2018-05-17 13:40:00,180.01,180.09,179.88,179.95,1800.0,180.01,180.09,179.88,179.95,1800.0
2018-05-17 13:50:00,180.0,180.08,179.83,179.86,3140.0,180.0,180.08,179.83,179.86,3140.0
2018-05-17 14:00:00,179.95,179.95,179.7,179.91,7000.0,179.95,179.95,179.7,179.91,7000.0
2018-05-17 14:10:00,180.06,180.36,179.93,180.28,3400.0,180.06,180.36,179.93,180.28,3400.0
2018-05-17 14:20:00,180.21,180.38,180.16,180.16,1900.0,180.21,180.38,180.16,180.16,1900.0
2018-05-17 14:30:00,180.27,180.51,180.26,180.38,2771.0,180.27,180.51,180.26,180.38,2771.0
2018-05-17 14:40:00,180.38,180.69,180.38,180.69,1952.0,180.38,180.69,180.38,180.69,1952.0
2018-05-17 14:50:00,180.6,180.84,180.6,180.82,1800.0,180.6,180.84,180.6,180.82,1800.0
2018-05-17 15:00:00,180.84,180.93,180.8,180.8,2515.0,180.84,180.93,180.8,180.8,2515.0
2018-05-17 15:10:00,180.87,180.89,180.61,180.67,2626.0,180.87,180.89,180.61,180.67,2626.0
2018-05-17 15:20:00,180.66,180.89,180.6,180.7,3100.0,180.66,180.89,180.6,180.7,3100.0
2018-05-17 15:30:00,180.75,180.76,180.37,180.37,1831.0,180.75,180.76,180.37,180.37,1831.0
2018-05-17 15:40:00,180.4,180.55,180.34,180.55,6350.0,180.4,180.55,180.34,180.55,6350.0
2018-05-17 15:50:00,180.55,180.56,180.25,180.3,8412.0,180.55,180.56,180.25,180.3,8412.0
2018-05-18 09:30:00,181.08,181.09,180.87,180.99,9902.0,181.08,181.09,180.87,180.99,9902.0
2018-05-18 09:40:00,180.98,181.95,180.98,181.74,4191.0,180.98,181.95,180.98,181.74,4191.0
2018-05-18 09:50:00,181.74,181.74,181.5,181.74,800.0,181.74,181.74,181.5,181.74,800.0
2018-05-18 10:00:00,181.52,181.88,181.5,181.63,4200.0,181.52,181.88,181.5,181.63,4200.0
2018-05-18 10:10:00,181.73,182.28,181.73,182.08,2925.0,181.73,182.28,181.73,182.08,2925.0
2018-05-18 10:20:00,181.94,182.13,181.82,181.82,1600.0,181.94,182.13,181.82,181.82,1600.0
2018-05-18 10:30:00,181.51,181.51,181.5,181.5,575.0,181.51,181.51,181.5,181.5,575.0
2018-05-18 10:40:00,181.23,181.53,181.19,181.27,2860.0,181.23,181.53,181.19,181.27,2860.0
2018-05-18 10:50:00,181.47,181.47,181.16,181.16,600.0,181.47,181.47,181.16,181.16,600.0
2018-05-18 11:00:00,181.21,181.51,181.17,181.24,2780.0,181.21,181.51,181.17,181.24,2780.0
2018-05-18 11:10:00,181.26,181.33,181.12,181.29,1400.0,181.26,181.33,181.12,181.29,1400.0
2018-05-18 11:20:00,181.29,181.29,181.08,181.19,800.0,181.29,181.29,181.08,181.19,800.0
2018-05-18 11:30:00,181.08,181.08,180.94,180.94,1700.0,181.08,181.08,180.94,180.94,1700.0
2018-05-18 11:40:00,180.95,181.12,180.94,180.99,2515.0,180.95,181.12,180.94,180.99,2515.0
2018-05-18 11:50:00,180.99,181.08,180.8,180.92,2917.0,180.99,181.08,180.8,180.92,2917.0
2018-05-18 12:00:00,180.92,180.92,180.77,180.77,800.0,180.92,180.92,180.77,180.77,800.0
2018-05-18 12:10:00,180.72,180.78,180.61,180.61,1601.0,180.72,180.78,180.61,180.61,1601.0
2018-05-18 12:20:00,180.62,180.72,180.56,180.59,2000.0,180.62,180.72,180.56,180.59,2000.0
2018-05-18 12:30:00,180.59,180.59,180.3,180.31,1100.0,180.59,180.59,180.3,180.31,1100.0
2018-05-18 12:40:00,180.49,180.52,180.31,180.43,2083.0,180.49,180.52,180.31,180.43,2083.0
2018-05-18 12:50:00,180.43,180.49,180.32,180.38,1531.0,180.43,180.49,180.32,180.38,1531.0
2018-05-18 13:00:00,180.38,180.51,180.24,180.51,3180.0,180.38,180.51,180.24,180.51,3180.0
2018-05-18 13:10:00,180.51,180.51,180.31,180.41,1200.0,180.51,180.51,180.31,180.41,1200.0
2018-05-18 13:20:00,180.41,180.41,180.27,180.29,1736.0,180.41,180.41,180.27,180.29,1736.0
2018-05-18 13:30:00,180.35,180.35,180.02,180.02,3900.0,180.35,180.35,180.02,180.02,3900.0
2018-05-18 13:40:00,180.22,180.23,179.92,180.0,1300.0,180.22,180.23,179.92,180.0,1300.0
2018-05-18 13:50:00,180.0,180.02,179.87,180.01,2000.0,180.0,180.02,179.87,180.01,2000.0
2018-05-18 14:00:00,179.89,179.95,179.89,179.95,1424.0,179.89,179.95,179.89,179.95,1424.0
2018-05-18 14:10:00,179.95,180.02,179.87,179.87,1400.0,179.95,180.02,179.87,179.87,1400.0
2018-05-18 14:20:00,180.03,180.1,179.87,180.09,1300.0,180.03,180.1,179.87,180.09,1300.0
2018-05-18 14:30:00,180.18,180.33,180.11,180.33,515.0,180.18,180.33,180.11,180.33,515.0
2018-05-18 14:40:00,180.22,180.4,180.03,180.4,2663.0,180.22,180.4,180.03,180.4,2663.0
2018-05-18 14:50:00,180.4,180.4,180.24,180.35,700.0,180.4,180.4,180.24,180.35,700.0
2018-05-18 15:00:00,180.55,180.86,180.48,180.85,2900.0,180.55,180.86,180.48,180.85,2900.0
2018-05-18 15:10:00,180.78,180.81,180.68,180.68,2600.0,180.78,180.81,180.68,180.68,2600.0
2018-05-18 15:20:00,180.68,180.68,180.48,180.65,2600.0,180.68,180.68,180.48,180.65,2600.0
2018-05-18 15:30:00,180.65,180.71,180.32,180.46,3884.0,180.65,180.71,180.32,180.46,3884.0
2018-05-18 15:40:00,180.39,180.52,180.13,180.2,3778.0,180.39,180.52,180.13,180.2,3778.0
2018-05-18 15:50:00,180.09,180.23,180.0,180.06,17645.0,180.09,180.23,180.0,180.06,17645.0
2018-05-21 09:30:00,180.74,181.83,180.74,181.57,2630.0,180.74,181.83,180.74,181.57,2630.0
2018-05-21 09:40:00,181.39,181.65,181.39,181.65,1209.0,181.39,181.65,181.39,181.65,1209.0
2018-05-21 09:50:00,181.65,181.7,181.41,181.41,700.0,181.65,181.7,181.41,181.41,700.0
2018-05-21 10:00:00,181.56,181.9,181.53,181.8,1800.0,181.56,181.9,181.53,181.8,1800.0
2018-05-21 10:10:00,181.8,181.83,181.69,181.71,800.0,181.8,181.83,181.69,181.71,800.0
2018-05-21 10:20:00,181.7,181.71,181.59,181.59,1501.0,181.7,181.71,181.59,181.59,1501.0
2018-05-21 10:30:00,181.59,181.98,181.59,181.95,3294.0,181.59,181.98,181.59,181.95,3294.0
2018-05-21 10:40:00,181.88,182.28,181.88,182.28,1626.0,181.88,182.28,181.88,182.28,1626.0
2018-05-21 10:50:00,182.16,182.34,182.14,182.25,2935.0,182.16,182.34,182.14,182.25,2935.0
2018-05-21 11:00:00,182.25,182.25,181.48,181.48,3138.0,182.25,182.25,181.48,181.48,3138.0
2018-05-21 11:10:00,181.51,181.62,181.44,181.44,2000.0,181.51,181.62,181.44,181.44,2000.0
2018-05-21 11:20:00,181.44,181.58,180.71,180.71,1000.0,181.44,181.58,180.71,180.71,1000.0
2018-05-21 11:30:00,180.84,180.86,180.62,180.65,1000.0,180.84,180.86,180.62,180.65,1000.0
2018-05-21 11:40:00,181.21,181.32,181.21,181.32,1227.0,181.21,181.32,181.21,181.32,1227.0
2018-05-21 11:50:00,181.27,181.27,181.22,181.22,561.0,181.27,181.27,181.22,181.22,561.0
2018-05-21 12:00:00,181.48,181.48,181.23,181.24,800.0,181.48,181.48,181.23,181.24,800.0
2018-05-21 12:10:00,181.48,181.76,181.48,181.64,2809.0,181.48,181.76,181.48,181.64,2809.0
2018-05-21 12:20:00,181.64,181.66,181.51,181.51,900.0,181.64,181.66,181.51,181.51,900.0
2018-05-21 12:30:00,181.51,181.53,181.48,181.53,2502.0,181.51,181.53,181.48,181.53,2502.0
2018-05-21 12:40:00,181.6,181.68,181.41,181.43,1400.0,181.6,181.68,181.41,181.43,1400.0
2018-05-21 12:50:00,181.49,181.49,181.34,181.34,426.0,181.49,181.49,181.34,181.34,426.0
2018-05-21 13:00:00,181.48,181.48,181.07,181.2,2300.0,181.48,181.48,181.07,181.2,2300.0
2018-05-21 13:10:00,181.34,181.39,181.25,181.3,1492.0,181.34,181.39,181.25,181.3,1492.0
2018-05-21 13:20:00,181.24,181.24,181.05,181.17,2300.0,181.24,181.24,181.05,181.17,2300.0
2018-05-21 13:30:00,181.23,181.37,181.2,181.27,800.0,181.23,181.37,181.2,181.27,800.0
2018-05-21 13:40:00,181.34,181.42,181.34,181.39,1159.0,181.34,181.42,181.34,181.39,1159.0
2018-05-21 13:50:00,181.39,181.39,181.38,181.38,700.0,181.39,181.39,181.38,181.38,700.0
2018-05-21 14:00:00,181.38,181.88,181.36,181.87,5512.0,181.38,181.88,181.36,181.87,5512.0
2018-05-21 14:10:00,181.75,181.75,181.49,181.49,600.0,181.75,181.75,181.49,181.49,600.0
2018-05-21 14:20:00,181.42,181.49,181.27,181.4,600.0,181.42,181.49,181.27,181.4,600.0
2018-05-21 14:30:00,181.27,181.31,181.01,181.31,4376.0,181.27,181.31,181.01,181.31,4376.0
2018-05-21 14:40:00,181.31,181.5,181.31,181.46,1129.0,181.31,181.5,181.31,181.46,1129.0
2018-05-21 14:50:00,181.53,181.62,181.47,181.53,1480.0,181.53,181.62,181.47,181.53,1480.0
2018-05-21 15:00:00,181.51,181.52,181.4,181.51,1300.0,181.51,181.52,181.4,181.51,1300.0
2018-05-21 15:10:00,181.4,181.6,181.34,181.51,1300.0,181.4,181.6,181.34,181.51,1300.0
2018-05-21 15:20:00,181.53,181.67,181.5,181.65,3700.0,181.53,181.67,181.5,181.65,3700.0
2018-05-21 15:30:00,181.54,181.66,181.43,181.48,2200.0,181.54,181.66,181.43,181.48,2200.0
2018-05-21 15:40:00,181.35,181.37,181.09,181.34,3456.0,181.35,181.37,181.09,181.34,3456.0
2018-05-21 15:50:00,181.35,182.01,181.35,181.76,11292.0,181.35,182.01,181.35,181.76,11292.0
2018-05-22 09:30:00,181.88,182.09,181.45,181.45,1824.0,181.88,182.09,181.45,181.45,1824.0
2018-05-22 09:40:00,181.46,181.58,181.14,181.58,3756.0,181.46,181.58,181.14,181.58,3756.0
2018-05-22 09:50:00,182.04,182.04,181.32,181.32,2600.0,182.04,182.04,181.32,181.32,2600.0
2018-05-22 10:00:00,181.34,181.74,181.34,181.74,1700.0,181.34,181.74,181.34,181.74,1700.0
2018-05-22 10:10:00,181.74,181.74,181.25,181.26,1165.0,181.74,181.74,181.25,181.26,1165.0
2018-05-22 10:20:00,181.4,181.43,181.2,181.2,1839.0,181.4,181.43,181.2,181.2,1839.0
2018-05-22 10:30:00,181.25,181.52,181.2,181.42,2600.0,181.25,181.52,181.2,181.42,2600.0
2018-05-22 10:40:00,181.42,181.7,181.37,181.37,1300.0,181.42,181.7,181.37,181.37,1300.0
2018-05-22 10:50:00,181.51,181.52,181.35,181.38,583.0,181.51,181.52,181.35,181.38,583.0
2018-05-22 11:00:00,181.63,181.65,181.6,181.6,1306.0,181.63,181.65,181.6,181.6,1306.0
2018-05-22 11:10:00,181.6,181.6,181.33,181.34,700.0,181.6,181.6,181.33,181.34,700.0
2018-05-22 11:20:00,181.45,181.64,181.45,181.64,1300.0,181.45,181.64,181.45,181.64,1300.0
2018-05-22 11:30:00,181.45,181.61,181.45,181.55,1453.0,181.45,181.61,181.45,181.55,1453.0
2018-05-22 11:40:00,181.55,181.55,181.2,181.38,968.0,181.55,181.55,181.2,181.38,968.0
2018-05-22 11:50:00,181.36,181.39,181.36,181.39,604.0,181.36,181.39,181.36,181.39,604.0
2018-05-22 12:00:00,181.39,181.39,181.1,181.2,1500.0,181.39,181.39,181.1,181.2,1500.0
2018-05-22 12:10:00,181.2,181.32,181.2,181.32,1556.0,181.2,181.32,181.2,181.32,1556.0
2018-05-22 12:20:00,181.23,181.33,181.17,181.33,1645.0,181.23,181.33,181.17,181.33,1645.0
2018-05-22 12:30:00,181.36,181.37,181.15,181.28,3000.0,181.36,181.37,181.15,181.28,3000.0
2018-05-22 12:40:00,181.3,181.3,181.28,181.28,601.0,181.3,181.3,181.28,181.28,601.0
2018-05-22 12:50:00,181.2,181.34,181.2,181.34,1287.0,181.2,181.34,181.2,181.34,1287.0
2018-05-22 13:00:00,181.2,181.32,181.2,181.29,2200.0,181.2,181.32,181.2,181.29,2200.0
2018-05-22 13:10:00,181.35,181.37,181.2,181.22,2598.0,181.35,181.37,181.2,181.22,2598.0
2018-05-22 13:20:00,181.36,181.41,181.27,181.34,1216.0,181.36,181.41,181.27,181.34,1216.0
2018-05-22 13:30:00,181.34,181.34,181.15,181.15,400.0,181.34,181.34,181.15,181.15,400.0
2018-05-22 13:40:00,181.21,181.22,181.15,181.15,1000.0,181.21,181.22,181.15,181.15,1000.0
2018-05-22 13:50:00,181.15,181.24,180.97,181.05,2800.0,181.15,181.24,180.97,181.05,2800.0
2018-05-22 14:00:00,181.01,181.09,181.01,181.06,1600.0,181.01,181.09,181.01,181.06,1600.0
2018-05-22 14:10:00,181.09,181.17,181.0,181.15,1600.0,181.09,181.17,181.0,181.15,1600.0
2018-05-22 14:20:00,181.15,181.15,181.0,181.01,623.0,181.15,181.15,181.0,181.01,623.0
2018-05-22 14:30:00,181.02,181.22,181.01,181.13,1535.0,181.02,181.22,181.01,181.13,1535.0
2018-05-22 14:40:00,181.01,181.22,181.0,181.17,2200.0,181.01,181.22,181.0,181.17,2200.0
2018-05-22 14:50:00,181.17,181.17,180.95,181.0,2100.0,181.17,181.17,180.95,181.0,2100.0
2018-05-22 15:00:00,181.0,181.1,180.9,181.09,1908.0,181.0,181.1,180.9,181.09,1908.0
2018-05-22 15:10:00,180.96,181.07,180.95,181.07,1102.0,180.96,181.07,180.95,181.07,1102.0
2018-05-22 15:20:00,180.91,180.95,180.8,180.85,1400.0,180.91,180.95,180.8,180.85,1400.0
2018-05-22 15:30:00,180.85,180.91,180.7,180.77,4200.0,180.85,180.91,180.7,180.77,4200.0
2018-05-22 15:40:00,180.7,180.7,180.55,180.55,3600.0,180.7,180.7,180.55,180.55,3600.0
2018-05-22 15:50:00,180.55,180.76,180.49,180.55,11884.0,180.55,180.76,180.49,180.55,11884.0
2018-05-23 09:30:00,179.95,180.09,179.73,179.84,2629.0,179.95,180.09,179.73,179.84,2629.0
2018-05-23 09:40:00,180.47,180.67,180.34,180.34,1200.0,180.47,180.67,180.34,180.34,1200.0
2018-05-23 09:50:00,180.76,181.23,180.61,180.61,1800.0,180.76,181.23,180.61,180.61,1800.0
2018-05-23 10:00:00,180.51,181.05,180.49,181.05,1552.0,180.51,181.05,180.49,181.05,1552.0
2018-05-23 10:10:00,181.06,181.16,180.99,180.99,2100.0,181.06,181.16,180.99,180.99,2100.0
2018-05-23 10:20:00,181.05,181.07,181.05,181.07,600.0,181.05,181.07,181.05,181.07,600.0
2018-05-23 10:30:00,180.77,180.82,180.75,180.82,800.0,180.77,180.82,180.75,180.82,800.0
2018-05-23 10:40:00,180.82,180.85,180.82,180.84,954.0,180.82,180.85,180.82,180.84,954.0
2018-05-23 10:50:00,180.84,180.95,180.73,180.95,1400.0,180.84,180.95,180.73,180.95,1400.0
2018-05-23 11:00:00,180.73,181.17,180.73,180.95,700.0,180.73,181.17,180.73,180.95,700.0
2018-05-23 11:10:00,180.95,181.21,180.92,181.21,1238.0,180.95,181.21,180.92,181.21,1238.0
2018-05-23 11:20:00,181.18,181.19,181.18,181.19,700.0,181.18,181.19,181.18,181.19,700.0
2018-05-23 11:30:00,181.24,181.66,181.24,181.62,2167.0,181.24,181.66,181.24,181.62,2167.0
2018-05-23 11:40:00,181.59,181.87,181.38,181.87,405.0,181.59,181.87,181.38,181.87,405.0
2018-05-23 11:50:00,181.97,182.0,181.77,181.77,1000.0,181.97,182.0,181.77,181.77,1000.0
2018-05-23 12:00:00,181.54,181.57,181.54,181.56,1000.0,181.54,181.57,181.54,181.56,1000.0
2018-05-23 12:10:00,181.56,181.61,181.53,181.56,600.0,181.56,181.61,181.53,181.56,600.0
2018-05-23 12:20:00,181.46,181.55,181.25,181.25,2186.0,181.46,181.55,181.25,181.25,2186.0
2018-05-23 12:30:00,181.18,181.35,181.18,181.34,1201.0,181.18,181.35,181.18,181.34,1201.0
2018-05-23 12:40:00,181.39,181.5,181.39,181.41,1001.0,181.39,181.5,181.39,181.41,1001.0
2018-05-23 12:50:00,181.41,181.52,181.41,181.52,1000.0,181.41,181.52,181.41,181.52,1000.0
2018-05-23 13:00:00,181.52,181.52,181.14,181.16,802.0,181.52,181.52,181.14,181.16,802.0
2018-05-23 13:10:00,181.22,181.22,180.95,180.95,781.0,181.22,181.22,180.95,180.95,781.0
2018-05-23 13:20:00,180.94,180.94,180.94,180.94,319.0,180.94,180.94,180.94,180.94,319.0
2018-05-23 13:30:00,180.96,181.01,180.95,180.96,500.0,180.96,181.01,180.95,180.96,500.0
2018-05-23 13:40:00,181.15,181.2,180.95,181.18,1200.0,181.15,181.2,180.95,181.18,1200.0
2018-05-23 13:50:00,181.18,181.18,181.12,181.12,500.0,181.18,181.18,181.12,181.12,500.0
2018-05-23 14:00:00,181.12,181.64,181.12,181.64,2351.0,181.12,181.64,181.12,181.64,2351.0
2018-05-23 14:10:00,181.83,181.85,181.81,181.81,500.0,181.83,181.85,181.81,181.81,500.0
2018-05-23 14:20:00,181.6,181.6,181.51,181.54,1400.0,181.6,181.6,181.51,181.54,1400.0
2018-05-23 14:30:00,181.54,181.54,181.38,181.38,700.0,181.54,181.54,181.38,181.38,700.0
2018-05-23 14:40:00,181.38,181.44,181.38,181.44,1210.0,181.38,181.44,181.38,181.44,1210.0
2018-05-23 14:50:00,181.57,181.65,181.57,181.64,1465.0,181.57,181.65,181.57,181.64,1465.0
2018-05-23 15:00:00,181.79,182.03,181.73,181.73,1501.0,181.79,182.03,181.73,181.73,1501.0
2018-05-23 15:10:00,181.73,181.75,181.69,181.75,1107.0,181.73,181.75,181.69,181.75,1107.0
2018-05-23 15:20:00,181.69,181.91,181.69,181.91,1600.0,181.69,181.91,181.69,181.91,1600.0
2018-05-23 15:30:00,181.89,181.89,181.7,181.7,1600.0,181.89,181.89,181.7,181.7,1600.0
2018-05-23 15:40:00,181.52,181.63,181.36,181.56,1789.0,181.52,181.63,181.36,181.56,1789.0
2018-05-23 15:50:00,181.53,181.98,181.43,181.91,7666.0,181.53,181.98,181.43,181.91,7666.0
2018-05-24 09:30:00,181.77,181.87,181.66,181.85,2105.0,181.77,181.87,181.66,181.85,2105.0
2018-05-24 09:40:00,181.87,182.2,181.39,181.39,4950.0,181.87,182.2,181.39,181.39,4950.0
2018-05-24 09:50:00,181.35,181.4,181.33,181.4,400.0,181.35,181.4,181.33,181.4,400.0
2018-05-24 10:00:00,181.39,181.66,181.28,181.28,3000.0,181.39,181.66,181.28,181.28,3000.0
2018-05-24 10:10:00,181.37,181.42,181.26,181.37,700.0,181.37,181.42,181.26,181.37,700.0
2018-05-24 10:20:00,181.18,181.44,181.01,181.01,2602.0,181.18,181.44,181.01,181.01,2602.0
2018-05-24 10:30:00,181.02,181.05,180.81,181.05,2303.0,181.02,181.05,180.81,181.05,2303.0
2018-05-24 10:40:00,181.16,181.32,180.91,181.05,1902.0,181.16,181.32,180.91,181.05,1902.0
2018-05-24 10:50:00,181.03,181.03,180.76,180.88,4700.0,181.03,181.03,180.76,180.88,4700.0
2018-05-24 11:00:00,180.78,181.44,180.76,181.44,2600.0,180.78,181.44,180.76,181.44,2600.0
2018-05-24 11:10:00,181.14,181.4,181.11,181.4,919.0,181.14,181.4,181.11,181.4,919.0
2018-05-24 11:20:00,181.45,181.51,181.37,181.51,700.0,181.45,181.51,181.37,181.51,700.0
2018-05-24 11:30:00,181.6,181.6,181.26,181.55,900.0,181.6,181.6,181.26,181.55,900.0
2018-05-24 11:40:00,181.28,181.64,181.28,181.45,2300.0,181.28,181.64,181.28,181.45,2300.0
2018-05-24 11:50:00,181.38,181.61,181.38,181.41,743.0,181.38,181.61,181.38,181.41,743.0
2018-05-24 12:00:00,181.63,181.73,181.56,181.56,600.0,181.63,181.73,181.56,181.56,600.0
2018-05-24 12:10:00,181.56,181.56,181.56,181.56,0.0,181.56,181.56,181.56,181.56,0.0
2018-05-24 12:20:00,181.58,181.65,181.38,181.56,1900.0,181.58,181.65,181.38,181.56,1900.0
2018-05-24 12:30:00,181.56,181.81,181.56,181.7,2492.0,181.56,181.81,181.56,181.7,2492.0
2018-05-24 12:40:00,181.71,181.8,181.71,181.8,554.0,181.71,181.8,181.71,181.8,554.0
2018-05-24 12:50:00,181.68,181.81,181.6,181.61,500.0,181.68,181.81,181.6,181.61,500.0
2018-05-24 13:00:00,181.82,181.88,181.7,181.88,2200.0,181.82,181.88,181.7,181.88,2200.0
2018-05-24 13:10:00,181.88,181.88,181.8,181.8,900.0,181.88,181.88,181.8,181.8,900.0
2018-05-24 13:20:00,181.81,181.88,181.75,181.75,402.0,181.81,181.88,181.75,181.75,402.0
2018-05-24 13:30:00,181.73,181.73,181.73,181.73,436.0,181.73,181.73,181.73,181.73,436.0
2018-05-24 13:40:00,181.71,181.72,181.65,181.65,700.0,181.71,181.72,181.65,181.65,700.0
2018-05-24 13:50:00,181.65,181.65,181.65,181.65,0.0,181.65,181.65,181.65,181.65,0.0
2018-05-24 14:00:00,181.5,181.57,181.47,181.57,1100.0,181.5,181.57,181.47,181.57,1100.0
2018-05-24 14:10:00,181.52,181.52,181.37,181.37,500.0,181.52,181.52,181.37,181.37,500.0
2018-05-24 14:20:00,181.4,181.66,181.4,181.66,1300.0,181.4,181.66,181.4,181.66,1300.0
2018-05-24 14:30:00,181.55,181.55,181.54,181.54,539.0,181.55,181.55,181.54,181.54,539.0
2018-05-24 14:40:00,181.54,181.6,181.37,181.38,1500.0,181.54,181.6,181.37,181.38,1500.0
2018-05-24 14:50:00,181.31,181.41,181.31,181.41,200.0,181.31,181.41,181.31,181.41,200.0
2018-05-24 15:00:00,181.4,181.56,181.3,181.5,2740.0,181.4,181.56,181.3,181.5,2740.0
2018-05-24 15:10:00,181.53,181.62,181.48,181.6,1100.0,181.53,181.62,181.48,181.6,1100.0
2018-05-24 15:20:00,181.55,181.63,181.49,181.5,1800.0,181.55,181.63,181.49,181.5,1800.0
2018-05-24 15:30:00,181.3,181.37,181.02,181.02,2652.0,181.3,181.37,181.02,181.02,2652.0
2018-05-24 15:40:00,181.02,181.26,181.01,181.2,4909.0,181.02,181.26,181.01,181.2,4909.0
2018-05-24 15:50:00,181.13,181.16,180.98,181.1,12330.0,181.13,181.16,180.98,181.1,12330.0
2018-05-25 09:30:00,180.55,181.5,180.32,180.78,2534.0,180.55,181.5,180.32,180.78,2534.0
2018-05-25 09:40:00,181.18,181.57,181.18,181.57,900.0,181.18,181.57,181.18,181.57,900.0
2018-05-25 09:50:00,181.73,181.73,181.54,181.55,1319.0,181.73,181.73,181.54,181.55,1319.0
2018-05-25 10:00:00,181.3,181.45,181.13,181.45,2056.0,181.3,181.45,181.13,181.45,2056.0
2018-05-25 10:10:00,181.48,181.57,181.29,181.29,1275.0,181.48,181.57,181.29,181.29,1275.0
2018-05-25 10:20:00,181.29,181.54,181.29,181.38,2105.0,181.29,181.54,181.29,181.38,2105.0
2018-05-25 10:30:00,181.38,181.83,181.38,181.46,5822.0,181.38,181.83,181.38,181.46,5822.0
2018-05-25 10:40:00,181.46,181.46,181.08,181.12,4000.0,181.46,181.46,181.08,181.12,4000.0
2018-05-25 10:50:00,181.19,181.46,181.16,181.35,4860.0,181.19,181.46,181.16,181.35,4860.0
2018-05-25 11:00:00,181.3,181.53,181.3,181.51,1500.0,181.3,181.53,181.3,181.51,1500.0
2018-05-25 11:10:00,181.56,181.74,181.56,181.56,800.0,181.56,181.74,181.56,181.56,800.0
2018-05-25 11:20:00,181.56,181.58,181.56,181.58,400.0,181.56,181.58,181.56,181.58,400.0
2018-05-25 11:30:00,181.69,181.77,181.63,181.63,1200.0,181.69,181.77,181.63,181.63,1200.0
2018-05-25 11:40:00,181.85,182.01,181.84,182.01,1823.0,181.85,182.01,181.84,182.01,1823.0
2018-05-25 11:50:00,182.06,182.3,182.01,182.28,1790.0,182.06,182.3,182.01,182.28,1790.0
2018-05-25 12:00:00,182.27,182.27,182.09,182.15,1500.0,182.27,182.27,182.09,182.15,1500.0
2018-05-25 12:10:00,182.11,182.11,181.92,181.92,1100.0,182.11,182.11,181.92,181.92,1100.0
2018-05-25 12:20:00,181.79,181.86,181.65,181.78,2691.0,181.79,181.86,181.65,181.78,2691.0
2018-05-25 12:30:00,181.78,181.78,181.47,181.67,5600.0,181.78,181.78,181.47,181.67,5600.0
2018-05-25 12:40:00,181.84,181.84,181.58,181.58,700.0,181.84,181.84,181.58,181.58,700.0
2018-05-25 12:50:00,181.63,181.79,181.59,181.59,1500.0,181.63,181.79,181.59,181.59,1500.0
2018-05-25 13:00:00,181.54,181.59,181.54,181.59,900.0,181.54,181.59,181.54,181.59,900.0
2018-05-25 13:10:00,181.55,181.55,181.29,181.36,1600.0,181.55,181.55,181.29,181.36,1600.0
2018-05-25 13:20:00,181.43,181.51,181.19,181.19,2000.0,181.43,181.51,181.19,181.19,2000.0
2018-05-25 13:30:00,181.22,181.32,181.02,181.16,2342.0,181.22,181.32,181.02,181.16,2342.0
2018-05-25 13:40:00,181.12,181.26,181.03,181.11,4550.0,181.12,181.26,181.03,181.11,4550.0
2018-05-25 13:50:00,181.12,181.27,181.0,181.06,3300.0,181.12,181.27,181.0,181.06,3300.0
2018-05-25 14:00:00,181.04,181.31,181.01,181.25,2950.0,181.04,181.31,181.01,181.25,2950.0
2018-05-25 14:10:00,181.25,181.26,181.24,181.26,1805.0,181.25,181.26,181.24,181.26,1805.0
2018-05-25 14:20:00,181.34,181.34,181.33,181.33,640.0,181.34,181.34,181.33,181.33,640.0
2018-05-25 14:30:00,181.39,181.42,181.37,181.42,1301.0,181.39,181.42,181.37,181.42,1301.0
2018-05-25 14:40:00,181.42,181.42,181.24,181.26,1000.0,181.42,181.42,181.24,181.26,1000.0
2018-05-25 14:50:00,181.36,181.36,181.15,181.15,1600.0,181.36,181.36,181.15,181.15,1600.0
2018-05-25 15:00:00,181.3,181.31,181.19,181.24,1899.0,181.3,181.31,181.19,181.24,1899.0
2018-05-25 15:10:00,181.24,181.46,181.24,181.46,3600.0,181.24,181.46,181.24,181.46,3600.0
2018-05-25 15:20:00,181.46,181.46,181.29,181.3,950.0,181.46,181.46,181.29,181.3,950.0
2018-05-25 15:30:00,181.43,181.43,181.28,181.28,964.0,181.43,181.43,181.28,181.28,964.0
2018-05-25 15:40:00,181.17,181.28,181.15,181.15,2600.0,181.17,181.28,181.15,181.15,2600.0
2018-05-25 15:50:00,181.22,181.37,181.16,181.28,11072.0,181.22,181.37,181.16,181.28,11072.0
2018-05-29 09:30:00,180.42,180.79,180.42,180.78,1632.0,180.42,180.79,180.42,180.78,1632.0
2018-05-29 09:40:00,180.72,181.26,180.72,181.25,4000.0,180.72,181.26,180.72,181.25,4000.0
2018-05-29 09:50:00,181.67,181.99,181.66,181.96,800.0,181.67,181.99,181.66,181.96,800.0
2018-05-29 10:00:00,182.23,182.23,181.51,182.03,3103.0,182.23,182.23,181.51,182.03,3103.0
2018-05-29 10:10:00,182.02,182.02,181.41,181.67,4187.0,182.02,182.02,181.41,181.67,4187.0
2018-05-29 10:20:00,181.7,182.04,181.37,182.04,3404.0,181.7,182.04,181.37,182.04,3404.0
2018-05-29 10:30:00,182.04,182.04,181.24,181.58,700.0,182.04,182.04,181.24,181.58,700.0
2018-05-29 10:40:00,181.7,181.7,181.52,181.56,1600.0,181.7,181.7,181.52,181.56,1600.0
2018-05-29 10:50:00,181.56,181.65,181.56,181.58,700.0,181.56,181.65,181.56,181.58,700.0
2018-05-29 11:00:00,181.58,181.58,180.89,180.9,4195.0,181.58,181.58,180.89,180.9,4195.0
2018-05-29 11:10:00,181.03,181.66,180.97,181.49,2569.0,181.03,181.66,180.97,181.49,2569.0
2018-05-29 11:20:00,181.53,181.57,181.19,181.36,1600.0,181.53,181.57,181.19,181.36,1600.0
2018-05-29 11:30:00,181.36,181.4,180.83,180.83,700.0,181.36,181.4,180.83,180.83,700.0
2018-05-29 11:40:00,180.84,180.88,180.71,180.86,1100.0,180.84,180.88,180.71,180.86,1100.0
2018-05-29 11:50:00,180.86,180.86,180.64,180.71,1319.0,180.86,180.86,180.64,180.71,1319.0
2018-05-29 12:00:00,180.7,180.78,180.51,180.51,6878.0,180.7,180.78,180.51,180.51,6878.0
2018-05-29 12:10:00,180.55,180.84,180.42,180.51,2400.0,180.55,180.84,180.42,180.51,2400.0
2018-05-29 12:20:00,180.85,181.23,180.81,181.03,5884.0,180.85,181.23,180.81,181.03,5884.0
2018-05-29 12:30:00,180.96,181.24,180.93,181.24,1874.0,180.96,181.24,180.93,181.24,1874.0
2018-05-29 12:40:00,181.24,181.31,181.24,181.24,1100.0,181.24,181.31,181.24,181.24,1100.0
2018-05-29 12:50:00,181.3,181.34,181.11,181.34,590.0,181.3,181.34,181.11,181.34,590.0
2018-05-29 13:00:00,181.35,181.35,181.04,181.05,1000.0,181.35,181.35,181.04,181.05,1000.0
2018-05-29 13:10:00,181.16,181.22,180.92,180.93,800.0,181.16,181.22,180.92,180.93,800.0
2018-05-29 13:20:00,181.17,181.24,181.04,181.04,1000.0,181.17,181.24,181.04,181.04,1000.0
2018-05-29 13:30:00,181.01,181.02,180.75,180.75,1100.0,181.01,181.02,180.75,180.75,1100.0
2018-05-29 13:40:00,181.0,181.1,180.92,181.0,1324.0,181.0,181.1,180.92,181.0,1324.0
2018-05-29 13:50:00,181.03,181.21,181.03,181.16,700.0,181.03,181.21,181.03,181.16,700.0
2018-05-29 14:00:00,180.92,181.09,180.86,181.08,900.0,180.92,181.09,180.86,181.08,900.0
2018-05-29 14:10:00,181.1,181.2,181.1,181.19,1000.0,181.1,181.2,181.1,181.19,1000.0
2018-05-29 14:20:00,181.02,181.33,181.0,181.26,1129.0,181.02,181.33,181.0,181.26,1129.0
2018-05-29 14:30:00,181.22,181.29,181.0,181.0,1200.0,181.22,181.29,181.0,181.0,1200.0
2018-05-29 14:40:00,181.25,181.25,180.79,180.84,800.0,181.25,181.25,180.79,180.84,800.0
2018-05-29 14:50:00,180.84,180.97,180.8,180.85,1600.0,180.84,180.97,180.8,180.85,1600.0
2018-05-29 15:00:00,180.95,180.97,180.8,180.8,1401.0,180.95,180.97,180.8,180.8,1401.0
2018-05-29 15:10:00,180.82,181.05,180.82,180.94,1700.0,180.82,181.05,180.82,180.94,1700.0
2018-05-29 15:20:00,180.94,181.17,180.92,181.12,2000.0,180.94,181.17,180.92,181.12,2000.0
2018-05-29 15:30:00,181.22,181.62,181.22,181.62,1444.0,181.22,181.62,181.22,181.62,1444.0
2018-05-29 15:40:00,181.55,181.79,181.47,181.58,2100.0,181.55,181.79,181.47,181.58,2100.0
2018-05-29 15:50:00,181.65,181.77,181.47,181.75,8006.0,181.65,181.77,181.47,181.75,8006.0
2018-05-30 09:30:00,182.94,184.5,182.94,183.78,4093.0,182.94,184.5,182.94,183.78,4093.0
2018-05-30 09:40:00,183.8,184.49,183.78,184.22,2100.0,183.8,184.49,183.78,184.22,2100.0
2018-05-30 09:50:00,184.64,184.82,184.55,184.72,4984.0,184.64,184.82,184.55,184.72,4984.0
2018-05-30 10:00:00,184.72,184.72,184.37,184.61,1300.0,184.72,184.72,184.37,184.61,1300.0
2018-05-30 10:10:00,184.59,184.65,184.31,184.31,3300.0,184.59,184.65,184.31,184.31,3300.0
2018-05-30 10:20:00,184.05,184.12,183.79,184.07,5218.0,184.05,184.12,183.79,184.07,5218.0
2018-05-30 10:30:00,184.08,184.25,183.53,183.53,4900.0,184.08,184.25,183.53,183.53,4900.0
2018-05-30 10:40:00,183.72,184.26,183.55,184.15,3490.0,183.72,184.26,183.55,184.15,3490.0
2018-05-30 10:50:00,184.15,184.47,184.02,184.06,3141.0,184.15,184.47,184.02,184.06,3141.0
2018-05-30 11:00:00,184.07,184.07,183.81,183.81,498.0,184.07,184.07,183.81,183.81,498.0
2018-05-30 11:10:00,184.0,184.49,183.99,184.49,2350.0,184.0,184.49,183.99,184.49,2350.0
2018-05-30 11:20:00,184.47,184.85,184.47,184.79,2048.0,184.47,184.85,184.47,184.79,2048.0
2018-05-30 11:30:00,184.81,185.17,184.81,184.97,2590.0,184.81,185.17,184.81,184.97,2590.0
2018-05-30 11:40:00,184.97,184.98,184.91,184.93,1200.0,184.97,184.98,184.91,184.93,1200.0
2018-05-30 11:50:00,184.96,185.1,184.8,185.1,1130.0,184.96,185.1,184.8,185.1,1130.0
2018-05-30 12:00:00,185.35,185.8,185.35,185.47,3334.0,185.35,185.8,185.35,185.47,3334.0
2018-05-30 12:10:00,185.61,185.61,185.3,185.3,1700.0,185.61,185.61,185.3,185.3,1700.0
2018-05-30 12:20:00,185.43,185.59,185.43,185.49,1891.0,185.43,185.59,185.43,185.49,1891.0
2018-05-30 12:30:00,185.49,185.54,185.13,185.54,2090.0,185.49,185.54,185.13,185.54,2090.0
2018-05-30 12:40:00,185.54,185.54,185.33,185.33,1305.0,185.54,185.54,185.33,185.33,1305.0
2018-05-30 12:50:00,185.48,185.52,185.34,185.52,1494.0,185.48,185.52,185.34,185.52,1494.0
2018-05-30 13:00:00,185.5,185.7,185.5,185.68,2015.0,185.5,185.7,185.5,185.68,2015.0
2018-05-30 13:10:00,185.68,185.81,185.68,185.81,1000.0,185.68,185.81,185.68,185.81,1000.0
2018-05-30 13:20:00,185.73,185.73,185.48,185.58,4100.0,185.73,185.73,185.48,185.58,4100.0
2018-05-30 13:30:00,185.55,185.58,184.71,184.72,11495.0,185.55,185.58,184.71,184.72,11495.0
2018-05-30 13:40:00,184.71,184.92,184.71,184.87,3262.0,184.71,184.92,184.71,184.87,3262.0
2018-05-30 13:50:00,185.06,185.1,184.98,184.98,1500.0,185.06,185.1,184.98,184.98,1500.0
2018-05-30 14:00:00,184.91,185.0,184.79,184.94,2000.0,184.91,185.0,184.79,184.94,2000.0
2018-05-30 14:10:00,184.88,185.07,184.88,185.04,900.0,184.88,185.07,184.88,185.04,900.0
2018-05-30 14:20:00,185.04,185.18,184.97,185.12,3500.0,185.04,185.18,184.97,185.12,3500.0
2018-05-30 14:30:00,185.11,185.34,184.99,185.25,4117.0,185.11,185.34,184.99,185.25,4117.0
2018-05-30 14:40:00,185.15,185.15,184.23,184.28,14460.0,185.15,185.15,184.23,184.28,14460.0
2018-05-30 14:50:00,184.31,184.44,184.0,184.18,5198.0,184.31,184.44,184.0,184.18,5198.0
2018-05-30 15:00:00,184.19,184.31,184.03,184.06,22249.0,184.19,184.31,184.03,184.06,22249.0
2018-05-30 15:10:00,184.06,184.35,184.06,184.15,6292.0,184.06,184.35,184.06,184.15,6292.0
2018-05-30 15:20:00,184.14,184.35,184.14,184.27,19300.0,184.14,184.35,184.14,184.27,19300.0
2018-05-30 15:30:00,184.26,184.32,184.04,184.14,2444.0,184.26,184.32,184.04,184.14,2444.0
2018-05-30 15:40:00,184.27,184.27,183.98,184.04,4143.0,184.27,184.27,183.98,184.04,4143.0
2018-05-30 15:50:00,184.13,184.43,183.99,184.32,15211.0,184.13,184.43,183.99,184.32,15211.0
2018-05-31 09:30:00,185.18,186.0,185.18,185.96,5949.0,185.18,186.0,185.18,185.96,5949.0
2018-05-31 09:40:00,185.95,186.08,185.85,185.99,1500.0,185.95,186.08,185.85,185.99,1500.0
2018-05-31 09:50:00,186.0,186.0,185.71,185.71,2200.0,186.0,186.0,185.71,185.71,2200.0
2018-05-31 10:00:00,185.91,186.59,185.91,186.19,4585.0,185.91,186.59,185.91,186.19,4585.0
2018-05-31 10:10:00,186.19,186.36,186.19,186.26,1500.0,186.19,186.36,186.19,186.26,1500.0
2018-05-31 10:20:00,186.28,186.43,186.11,186.35,2841.0,186.28,186.43,186.11,186.35,2841.0
2018-05-31 10:30:00,186.35,186.38,186.25,186.32,2311.0,186.35,186.38,186.25,186.32,2311.0
2018-05-31 10:40:00,186.32,186.38,185.81,185.86,4222.0,186.32,186.38,185.81,185.86,4222.0
2018-05-31 10:50:00,185.86,186.4,185.85,186.13,5118.0,185.86,186.4,185.85,186.13,5118.0
2018-05-31 11:00:00,186.1,186.1,185.96,186.1,1972.0,186.1,186.1,185.96,186.1,1972.0
2018-05-31 11:10:00,186.08,186.08,185.68,185.9,2000.0,186.08,186.08,185.68,185.9,2000.0
2018-05-31 11:20:00,185.93,186.11,185.91,186.1,900.0,185.93,186.11,185.91,186.1,900.0
2018-05-31 11:30:00,186.13,186.52,186.05,186.45,1603.0,186.13,186.52,186.05,186.45,1603.0
2018-05-31 11:40:00,186.66,186.76,186.26,186.28,10800.0,186.66,186.76,186.26,186.28,10800.0
2018-05-31 11:50:00,186.08,186.08,185.77,185.77,1751.0,186.08,186.08,185.77,185.77,1751.0
2018-05-31 12:00:00,185.73,185.86,185.68,185.81,3644.0,185.73,185.86,185.68,185.81,3644.0
2018-05-31 12:10:00,185.86,186.0,185.77,186.0,801.0,185.86,186.0,185.77,186.0,801.0
2018-05-31 12:20:00,185.98,185.98,185.42,185.42,1300.0,185.98,185.98,185.42,185.42,1300.0
2018-05-31 12:30:00,185.45,185.64,185.23,185.64,6443.0,185.45,185.64,185.23,185.64,6443.0
2018-05-31 12:40:00,185.51,185.59,185.48,185.59,800.0,185.51,185.59,185.48,185.59,800.0
2018-05-31 12:50:00,185.6,185.65,185.49,185.49,500.0,185.6,185.65,185.49,185.49,500.0
2018-05-31 13:00:00,185.59,185.59,185.28,185.28,1000.0,185.59,185.59,185.28,185.28,1000.0
2018-05-31 13:10:00,185.39,185.39,185.16,185.3,1800.0,185.39,185.39,185.16,185.3,1800.0
2018-05-31 13:20:00,185.41,185.53,185.4,185.45,1700.0,185.41,185.53,185.4,185.45,1700.0
2018-05-31 13:30:00,185.49,185.57,185.38,185.55,2386.0,185.49,185.57,185.38,185.55,2386.0
2018-05-31 13:40:00,185.55,185.57,185.46,185.47,800.0,185.55,185.57,185.46,185.47,800.0
2018-05-31 13:50:00,185.46,185.46,185.2,185.26,3430.0,185.46,185.46,185.2,185.26,3430.0
2018-05-31 14:00:00,185.15,185.2,184.97,185.2,2000.0,185.15,185.2,184.97,185.2,2000.0
2018-05-31 14:10:00,185.19,185.29,185.03,185.13,4049.0,185.19,185.29,185.03,185.13,4049.0
2018-05-31 14:20:00,185.24,185.34,185.23,185.25,2004.0,185.24,185.34,185.23,185.25,2004.0
2018-05-31 14:30:00,185.12,185.17,184.81,184.94,2395.0,185.12,185.17,184.81,184.94,2395.0
2018-05-31 14:40:00,184.96,185.12,184.9,184.92,1688.0,184.96,185.12,184.9,184.92,1688.0
2018-05-31 14:50:00,184.91,184.97,184.69,184.71,2800.0,184.91,184.97,184.69,184.71,2800.0
2018-05-31 15:00:00,184.56,184.81,184.37,184.74,2100.0,184.56,184.81,184.37,184.74,2100.0
2018-05-31 15:10:00,184.56,184.56,184.12,184.12,3700.0,184.56,184.56,184.12,184.12,3700.0
2018-05-31 15:20:00,184.12,184.3,183.92,184.07,5000.0,184.12,184.3,183.92,184.07,5000.0
2018-05-31 15:30:00,184.1,184.1,183.63,183.64,5533.0,184.1,184.1,183.63,183.64,5533.0
2018-05-31 15:40:00,183.75,184.01,183.59,183.94,8100.0,183.75,184.01,183.59,183.94,8100.0
2018-05-31 15:50:00,183.97,184.22,183.8,184.04,17745.0,183.97,184.22,183.8,184.04,17745.0
2018-06-01 09:30:00,185.67,186.63,185.67,185.75,5197.0,185.67,186.63,185.67,185.75,5197.0
2018-06-01 09:40:00,185.85,186.01,185.61,185.7,2948.0,185.85,186.01,185.61,185.7,2948.0
2018-06-01 09:50:00,185.73,186.26,185.69,186.22,3500.0,185.73,186.26,185.69,186.22,3500.0
2018-06-01 10:00:00,186.45,186.61,186.07,186.25,4550.0,186.45,186.61,186.07,186.25,4550.0
2018-06-01 10:10:00,186.24,186.24,185.44,185.88,2600.0,186.24,186.24,185.44,185.88,2600.0
2018-06-01 10:20:00,185.82,186.41,185.78,186.25,1905.0,185.82,186.41,185.78,186.25,1905.0
2018-06-01 10:30:00,186.15,186.28,185.94,186.24,2155.0,186.15,186.28,185.94,186.24,2155.0
2018-06-01 10:40:00,186.27,186.51,186.1,186.51,1800.0,186.27,186.51,186.1,186.51,1800.0
2018-06-01 10:50:00,186.58,187.1,186.58,187.09,2238.0,186.58,187.1,186.58,187.09,2238.0
2018-06-01 11:00:00,187.15,187.17,186.83,186.84,1397.0,187.15,187.17,186.83,186.84,1397.0
2018-06-01 11:10:00,186.66,186.78,186.36,186.36,1200.0,186.66,186.78,186.36,186.36,1200.0
2018-06-01 11:20:00,186.65,187.05,186.65,187.02,1589.0,186.65,187.05,186.65,187.02,1589.0
2018-06-01 11:30:00,187.02,187.02,186.72,186.79,1661.0,187.02,187.02,186.72,186.79,1661.0
2018-06-01 11:40:00,186.74,186.93,186.74,186.93,1800.0,186.74,186.93,186.74,186.93,1800.0
2018-06-01 11:50:00,186.9,186.9,186.48,186.6,1210.0,186.9,186.9,186.48,186.6,1210.0
2018-06-01 12:00:00,186.39,186.49,186.39,186.43,979.0,186.39,186.49,186.39,186.43,979.0
2018-06-01 12:10:00,186.58,186.69,186.52,186.59,1200.0,186.58,186.69,186.52,186.59,1200.0
2018-06-01 12:20:00,186.59,186.59,186.21,186.31,700.0,186.59,186.59,186.21,186.31,700.0
2018-06-01 12:30:00,186.31,186.72,186.2,186.72,3902.0,186.31,186.72,186.2,186.72,3902.0
2018-06-01 12:40:00,186.75,186.9,186.67,186.9,1493.0,186.75,186.9,186.67,186.9,1493.0
2018-06-01 12:50:00,186.89,187.01,186.69,186.69,1300.0,186.89,187.01,186.69,186.69,1300.0
2018-06-01 13:00:00,186.68,186.87,186.67,186.7,1090.0,186.68,186.87,186.67,186.7,1090.0
2018-06-01 13:10:00,186.87,186.87,186.54,186.65,1100.0,186.87,186.87,186.54,186.65,1100.0
2018-06-01 13:20:00,186.73,186.96,186.63,186.63,2700.0,186.73,186.96,186.63,186.63,2700.0
2018-06-01 13:30:00,186.53,186.73,186.53,186.62,1300.0,186.53,186.73,186.53,186.62,1300.0
2018-06-01 13:40:00,186.73,187.09,186.72,187.09,1700.0,186.73,187.09,186.72,187.09,1700.0
2018-06-01 13:50:00,187.08,187.51,187.08,187.43,5300.0,187.08,187.51,187.08,187.43,5300.0
2018-06-01 14:00:00,187.35,187.35,187.11,187.29,4477.0,187.35,187.35,187.11,187.29,4477.0
2018-06-01 14:10:00,187.23,187.35,187.14,187.34,3100.0,187.23,187.35,187.14,187.34,3100.0
2018-06-01 14:20:00,187.28,187.49,187.25,187.44,3971.0,187.28,187.49,187.25,187.44,3971.0
2018-06-01 14:30:00,187.35,187.46,187.29,187.33,1700.0,187.35,187.46,187.29,187.33,1700.0
2018-06-01 14:40:00,187.34,187.42,187.15,187.16,1996.0,187.34,187.42,187.15,187.16,1996.0
2018-06-01 14:50:00,187.35,187.61,187.35,187.61,1802.0,187.35,187.61,187.35,187.61,1802.0
2018-06-01 15:00:00,187.67,187.68,187.29,187.3,3600.0,187.67,187.68,187.29,187.3,3600.0
2018-06-01 15:10:00,187.34,187.38,187.07,187.38,5640.0,187.34,187.38,187.07,187.38,5640.0
2018-06-01 15:20:00,187.38,187.38,187.24,187.38,2047.0,187.38,187.38,187.24,187.38,2047.0
2018-06-01 15:30:00,187.3,187.46,187.3,187.45,4200.0,187.3,187.46,187.3,187.45,4200.0
2018-06-01 15:40:00,187.5,187.51,187.26,187.4,6627.0,187.5,187.51,187.26,187.4,6627.0
2018-06-01 15:50:00,187.42,187.54,187.26,187.31,14055.0,187.42,187.54,187.26,187.31,14055.0
2018-06-04 09:30:00,188.55,188.85,188.0,188.24,4603.0,188.55,188.85,188.0,188.24,4603.0
2018-06-04 09:40:00,188.39,188.73,187.87,188.52,4136.0,188.39,188.73,187.87,188.52,4136.0
2018-06-04 09:50:00,188.87,189.02,188.66,188.89,4300.0,188.87,189.02,188.66,188.89,4300.0
2018-06-04 10:00:00,189.15,189.16,188.37,188.37,3519.0,189.15,189.16,188.37,188.37,3519.0
2018-06-04 10:10:00,188.47,188.67,188.43,188.67,2900.0,188.47,188.67,188.43,188.67,2900.0
2018-06-04 10:20:00,188.69,188.7,188.64,188.64,493.0,188.69,188.7,188.64,188.64,493.0
2018-06-04 10:30:00,188.64,188.7,188.49,188.65,1414.0,188.64,188.7,188.49,188.65,1414.0
2018-06-04 10:40:00,188.82,189.2,188.82,188.93,2413.0,188.82,189.2,188.82,188.93,2413.0
2018-06-04 10:50:00,188.95,189.07,188.77,189.07,1100.0,188.95,189.07,188.77,189.07,1100.0
2018-06-04 11:00:00,189.12,189.3,189.01,189.3,2977.0,189.12,189.3,189.01,189.3,2977.0
2018-06-04 11:10:00,189.41,189.57,189.14,189.14,7980.0,189.41,189.57,189.14,189.14,7980.0
2018-06-04 11:20:00,189.48,189.67,189.43,189.67,3128.0,189.48,189.67,189.43,189.67,3128.0
2018-06-04 11:30:00,189.7,189.75,189.63,189.64,1718.0,189.7,189.75,189.63,189.64,1718.0
2018-06-04 11:40:00,189.63,189.71,189.62,189.62,3118.0,189.63,189.71,189.62,189.62,3118.0
2018-06-04 11:50:00,189.7,189.89,189.57,189.84,2136.0,189.7,189.89,189.57,189.84,2136.0
2018-06-04 12:00:00,189.86,190.07,189.74,189.98,3205.0,189.86,190.07,189.74,189.98,3205.0
2018-06-04 12:10:00,190.01,190.69,189.96,190.35,6834.0,190.01,190.69,189.96,190.35,6834.0
2018-06-04 12:20:00,190.49,190.49,190.2,190.28,1418.0,190.49,190.49,190.2,190.28,1418.0
2018-06-04 12:30:00,190.38,190.49,190.31,190.31,4572.0,190.38,190.49,190.31,190.31,4572.0
2018-06-04 12:40:00,190.41,190.42,190.02,190.02,4613.0,190.41,190.42,190.02,190.02,4613.0
2018-06-04 12:50:00,190.03,190.08,189.99,190.02,4902.0,190.03,190.08,189.99,190.02,4902.0
2018-06-04 13:00:00,190.02,190.02,189.88,189.95,3230.0,190.02,190.02,189.88,189.95,3230.0
2018-06-04 13:10:00,189.95,190.06,189.93,190.0,4914.0,189.95,190.06,189.93,190.0,4914.0
2018-06-04 13:20:00,189.87,189.87,189.76,189.76,1000.0,189.87,189.87,189.76,189.76,1000.0
2018-06-04 13:30:00,189.76,189.84,189.76,189.76,3115.0,189.76,189.84,189.76,189.76,3115.0
2018-06-04 13:40:00,189.76,189.86,189.61,189.61,9629.0,189.76,189.86,189.61,189.61,9629.0
2018-06-04 13:50:00,189.56,189.87,189.56,189.63,2800.0,189.56,189.87,189.56,189.63,2800.0
2018-06-04 14:00:00,189.7,189.8,189.63,189.75,3400.0,189.7,189.8,189.63,189.75,3400.0
2018-06-04 14:10:00,189.75,189.85,189.68,189.81,3857.0,189.75,189.85,189.68,189.81,3857.0
2018-06-04 14:20:00,189.81,189.85,189.75,189.77,1187.0,189.81,189.85,189.75,189.77,1187.0
2018-06-04 14:30:00,189.75,189.85,189.75,189.85,1000.0,189.75,189.85,189.75,189.85,1000.0
2018-06-04 14:40:00,189.85,189.85,189.75,189.75,2000.0,189.85,189.85,189.75,189.75,2000.0
2018-06-04 14:50:00,189.75,189.94,189.72,189.92,4527.0,189.75,189.94,189.72,189.92,4527.0
2018-06-04 15:00:00,189.93,189.98,189.7,189.76,2400.0,189.93,189.98,189.7,189.76,2400.0
2018-06-04 15:10:00,189.81,189.87,189.77,189.79,1671.0,189.81,189.87,189.77,189.79,1671.0
2018-06-04 15:20:00,189.79,189.88,189.75,189.75,2576.0,189.79,189.88,189.75,189.75,2576.0
2018-06-04 15:30:00,189.75,189.82,189.75,189.8,3711.0,189.75,189.82,189.75,189.8,3711.0
2018-06-04 15:40:00,189.75,189.81,189.64,189.66,6503.0,189.75,189.81,189.64,189.66,6503.0
2018-06-04 15:50:00,189.66,189.9,189.63,189.81,55743.0,189.66,189.9,189.63,189.81,55743.0
2018-06-05 09:30:00,190.3,191.47,190.09,190.99,13404.0,190.3,191.47,190.09,190.99,13404.0
2018-06-05 09:40:00,191.25,192.02,191.25,192.02,1700.0,191.25,192.02,191.25,192.02,1700.0
2018-06-05 09:50:00,192.03,192.04,191.89,191.89,1011.0,192.03,192.04,191.89,191.89,1011.0
2018-06-05 10:00:00,191.82,192.2,191.82,192.05,1761.0,191.82,192.2,191.82,192.05,1761.0
2018-06-05 10:10:00,192.05,192.05,191.65,191.65,700.0,192.05,192.05,191.65,191.65,700.0
2018-06-05 10:20:00,191.54,191.77,191.43,191.56,3200.0,191.54,191.77,191.43,191.56,3200.0
2018-06-05 10:30:00,191.56,191.61,191.41,191.53,6901.0,191.56,191.61,191.41,191.53,6901.0
2018-06-05 10:40:00,191.69,191.75,191.58,191.58,1100.0,191.69,191.75,191.58,191.58,1100.0
2018-06-05 10:50:00,191.69,191.77,191.56,191.68,1215.0,191.69,191.77,191.56,191.68,1215.0
2018-06-05 11:00:00,191.68,191.68,191.47,191.55,12000.0,191.68,191.68,191.47,191.55,12000.0
2018-06-05 11:10:00,191.57,191.73,191.57,191.73,1251.0,191.57,191.73,191.57,191.73,1251.0
2018-06-05 11:20:00,191.79,191.93,191.57,191.57,1900.0,191.79,191.93,191.57,191.57,1900.0
2018-06-05 11:30:00,191.57,191.69,191.55,191.68,3900.0,191.57,191.69,191.55,191.68,3900.0
2018-06-05 11:40:00,191.59,191.86,191.47,191.74,7150.0,191.59,191.86,191.47,191.74,7150.0
2018-06-05 11:50:00,191.83,191.83,191.77,191.77,809.0,191.83,191.83,191.77,191.77,809.0
2018-06-05 12:00:00,191.77,191.77,191.55,191.6,3000.0,191.77,191.77,191.55,191.6,3000.0
2018-06-05 12:10:00,191.6,191.6,191.42,191.51,4002.0,191.6,191.6,191.42,191.51,4002.0
2018-06-05 12:20:00,191.51,191.57,191.47,191.56,1400.0,191.51,191.57,191.47,191.56,1400.0
2018-06-05 12:30:00,191.47,191.66,191.47,191.66,1100.0,191.47,191.66,191.47,191.66,1100.0
2018-06-05 12:40:00,191.67,191.95,191.67,191.9,1100.0,191.67,191.95,191.67,191.9,1100.0
2018-06-05 12:50:00,191.67,191.67,191.67,191.67,100.0,191.67,191.67,191.67,191.67,100.0
2018-06-05 13:00:00,191.73,191.93,191.73,191.83,1396.0,191.73,191.93,191.73,191.83,1396.0
2018-06-05 13:10:00,191.95,191.95,191.95,191.95,301.0,191.95,191.95,191.95,191.95,301.0
2018-06-05 13:20:00,192.07,192.1,192.06,192.1,800.0,192.07,192.1,192.06,192.1,800.0
2018-06-05 13:30:00,192.13,192.2,192.13,192.18,800.0,192.13,192.2,192.13,192.18,800.0
2018-06-05 13:40:00,192.25,192.26,192.25,192.26,802.0,192.25,192.26,192.25,192.26,802.0
2018-06-05 13:50:00,192.25,192.25,192.22,192.22,700.0,192.25,192.25,192.22,192.22,700.0
2018-06-05 14:00:00,192.23,192.23,191.82,191.89,4402.0,192.23,192.23,191.82,191.89,4402.0
2018-06-05 14:10:00,191.89,192.04,191.66,191.92,2513.0,191.89,192.04,191.66,191.92,2513.0
2018-06-05 14:20:00,191.92,192.12,191.76,191.98,2500.0,191.92,192.12,191.76,191.98,2500.0
2018-06-05 14:30:00,192.15,192.29,192.03,192.14,1100.0,192.15,192.29,192.03,192.14,1100.0
2018-06-05 14:40:00,192.28,192.31,192.13,192.31,3300.0,192.28,192.31,192.13,192.31,3300.0
2018-06-05 14:50:00,192.14,192.34,192.0,192.0,3234.0,192.14,192.34,192.0,192.0,3234.0
2018-06-05 15:00:00,192.0,192.0,191.81,191.87,1300.0,192.0,192.0,191.81,191.87,1300.0
2018-06-05 15:10:00,191.87,191.87,191.7,191.71,1400.0,191.87,191.87,191.7,191.71,1400.0
2018-06-05 15:20:00,191.71,191.77,191.47,191.47,2500.0,191.71,191.77,191.47,191.47,2500.0
2018-06-05 15:30:00,191.58,191.66,191.52,191.52,2146.0,191.58,191.66,191.52,191.52,2146.0
2018-06-05 15:40:00,191.55,191.58,191.47,191.48,3931.0,191.55,191.58,191.47,191.48,3931.0
2018-06-05 15:50:00,191.47,191.86,191.47,191.75,7894.0,191.47,191.86,191.47,191.75,7894.0
2018-06-06 09:30:00,192.46,192.56,192.15,192.44,2725.0,192.46,192.56,192.15,192.44,2725.0
2018-06-06 09:40:00,192.37,192.37,191.91,192.06,1100.0,192.37,192.37,191.91,192.06,1100.0
2018-06-06 09:50:00,192.05,192.4,191.89,191.89,3278.0,192.05,192.4,191.89,191.89,3278.0
2018-06-06 10:00:00,192.08,192.21,192.02,192.09,2414.0,192.08,192.21,192.02,192.09,2414.0
2018-06-06 10:10:00,192.09,192.21,192.09,192.21,1295.0,192.09,192.21,192.09,192.21,1295.0
2018-06-06 10:20:00,192.22,192.4,192.18,192.36,2230.0,192.22,192.4,192.18,192.36,2230.0
2018-06-06 10:30:00,192.36,192.78,192.36,192.78,1500.0,192.36,192.78,192.36,192.78,1500.0
2018-06-06 10:40:00,192.92,193.23,192.87,193.17,2700.0,192.92,193.23,192.87,193.17,2700.0
2018-06-06 10:50:00,193.23,193.52,192.99,193.52,1761.0,193.23,193.52,192.99,193.52,1761.0
2018-06-06 11:00:00,193.45,193.57,193.24,193.39,1712.0,193.45,193.57,193.24,193.39,1712.0
2018-06-06 11:10:00,193.34,193.4,193.2,193.24,1900.0,193.34,193.4,193.2,193.24,1900.0
2018-06-06 11:20:00,193.24,193.73,193.24,193.51,1200.0,193.24,193.73,193.24,193.51,1200.0
2018-06-06 11:30:00,193.52,193.62,193.36,193.44,1505.0,193.52,193.62,193.36,193.44,1505.0
2018-06-06 11:40:00,193.3,193.3,193.09,193.14,2600.0,193.3,193.3,193.09,193.14,2600.0
2018-06-06 11:50:00,193.13,193.13,192.71,192.96,1700.0,193.13,193.13,192.71,192.96,1700.0
2018-06-06 12:00:00,192.75,192.81,192.21,192.38,21111.0,192.75,192.81,192.21,192.38,21111.0
2018-06-06 12:10:00,192.45,192.74,192.45,192.58,1900.0,192.45,192.74,192.45,192.58,1900.0
2018-06-06 12:20:00,192.7,192.75,192.7,192.75,1102.0,192.7,192.75,192.7,192.75,1102.0
2018-06-06 12:30:00,192.71,192.75,192.5,192.52,3100.0,192.71,192.75,192.5,192.52,3100.0
2018-06-06 12:40:00,192.41,192.63,192.41,192.46,1000.0,192.41,192.63,192.41,192.46,1000.0
2018-06-06 12:50:00,192.58,192.58,192.52,192.54,1000.0,192.58,192.58,192.52,192.54,1000.0
2018-06-06 13:00:00,192.45,192.47,192.41,192.45,1600.0,192.45,192.47,192.41,192.45,1600.0
2018-06-06 13:10:00,192.48,192.61,192.45,192.6,3336.0,192.48,192.61,192.45,192.6,3336.0
2018-06-06 13:20:00,192.53,192.61,192.45,192.45,2800.0,192.53,192.61,192.45,192.45,2800.0
2018-06-06 13:30:00,192.58,192.58,192.41,192.45,2600.0,192.58,192.58,192.41,192.45,2600.0
2018-06-06 13:40:00,192.45,192.46,192.42,192.43,1100.0,192.45,192.46,192.42,192.43,1100.0
2018-06-06 13:50:00,192.43,192.53,192.41,192.53,3740.0,192.43,192.53,192.41,192.53,3740.0
2018-06-06 14:00:00,192.59,192.75,192.59,192.61,3150.0,192.59,192.75,192.59,192.61,3150.0
2018-06-06 14:10:00,192.61,192.75,192.61,192.63,2518.0,192.61,192.75,192.61,192.63,2518.0
2018-06-06 14:20:00,192.66,192.68,192.54,192.54,1552.0,192.66,192.68,192.54,192.54,1552.0
2018-06-06 14:30:00,192.63,192.71,192.52,192.52,3048.0,192.63,192.71,192.52,192.52,3048.0
2018-06-06 14:40:00,192.59,192.65,192.58,192.59,1850.0,192.59,192.65,192.58,192.59,1850.0
2018-06-06 14:50:00,192.61,192.69,192.52,192.6,1931.0,192.61,192.69,192.52,192.6,1931.0
2018-06-06 15:00:00,192.6,192.71,192.6,192.69,2500.0,192.6,192.71,192.6,192.69,2500.0
2018-06-06 15:10:00,192.72,192.78,192.64,192.69,4800.0,192.72,192.78,192.64,192.69,4800.0
2018-06-06 15:20:00,192.7,192.7,192.51,192.55,11100.0,192.7,192.7,192.51,192.55,11100.0
2018-06-06 15:30:00,192.65,192.92,192.54,192.92,7300.0,192.65,192.92,192.54,192.92,7300.0
2018-06-06 15:40:00,192.98,193.0,192.59,192.7,6360.0,192.98,193.0,192.59,192.7,6360.0
2018-06-06 15:50:00,192.72,192.91,192.52,192.9,25690.0,192.72,192.91,192.52,192.9,25690.0
2018-06-07 09:30:00,193.32,193.87,192.89,193.37,3595.0,193.32,193.87,192.89,193.37,3595.0
2018-06-07 09:40:00,193.17,193.56,193.17,193.44,2500.0,193.17,193.56,193.17,193.44,2500.0
2018-06-07 09:50:00,193.4,193.69,193.19,193.36,2300.0,193.4,193.69,193.19,193.36,2300.0
2018-06-07 10:00:00,193.36,193.36,193.04,193.13,1700.0,193.36,193.36,193.04,193.13,1700.0
2018-06-07 10:10:00,193.01,193.22,192.87,192.93,2258.0,193.01,193.22,192.87,192.93,2258.0
2018-06-07 10:20:00,192.87,192.93,192.54,192.55,5800.0,192.87,192.93,192.54,192.55,5800.0
2018-06-07 10:30:00,192.55,192.58,192.26,192.39,7300.0,192.55,192.58,192.26,192.39,7300.0
2018-06-07 10:40:00,192.34,192.45,192.26,192.45,11196.0,192.34,192.45,192.26,192.45,11196.0
2018-06-07 10:50:00,192.28,192.69,192.28,192.69,3000.0,192.28,192.69,192.28,192.69,3000.0
2018-06-07 11:00:00,192.53,192.73,192.35,192.45,2800.0,192.53,192.73,192.35,192.45,2800.0
2018-06-07 11:10:00,192.47,192.71,192.41,192.64,2600.0,192.47,192.71,192.41,192.64,2600.0
2018-06-07 11:20:00,192.65,192.88,192.51,192.62,4502.0,192.65,192.88,192.51,192.62,4502.0
2018-06-07 11:30:00,192.66,192.89,192.45,192.84,4645.0,192.66,192.89,192.45,192.84,4645.0
2018-06-07 11:40:00,192.86,192.91,192.54,192.79,1600.0,192.86,192.91,192.54,192.79,1600.0
2018-06-07 11:50:00,192.53,193.0,192.53,192.84,3619.0,192.53,193.0,192.53,192.84,3619.0
2018-06-07 12:00:00,192.83,192.84,192.69,192.69,1301.0,192.83,192.84,192.69,192.69,1301.0
2018-06-07 12:10:00,192.69,192.74,192.6,192.61,2700.0,192.69,192.74,192.6,192.61,2700.0
2018-06-07 12:20:00,192.55,192.87,192.51,192.79,3625.0,192.55,192.87,192.51,192.79,3625.0
2018-06-07 12:30:00,192.79,192.79,192.65,192.66,1607.0,192.79,192.79,192.65,192.66,1607.0
2018-06-07 12:40:00,192.68,192.68,192.47,192.52,5299.0,192.68,192.68,192.47,192.52,5299.0
2018-06-07 12:50:00,192.41,192.6,192.41,192.6,5490.0,192.41,192.6,192.41,192.6,5490.0
2018-06-07 13:00:00,192.6,192.61,192.46,192.51,2474.0,192.6,192.61,192.46,192.51,2474.0
2018-06-07 13:10:00,192.48,192.55,192.41,192.41,7100.0,192.48,192.55,192.41,192.41,7100.0
2018-06-07 13:20:00,192.42,192.5,192.36,192.36,3300.0,192.42,192.5,192.36,192.36,3300.0
2018-06-07 13:30:00,192.45,192.45,192.25,192.35,13122.0,192.45,192.45,192.25,192.35,13122.0
2018-06-07 13:40:00,192.28,192.46,192.18,192.46,7825.0,192.28,192.46,192.18,192.46,7825.0
2018-06-07 13:50:00,192.54,192.54,192.27,192.3,1543.0,192.54,192.54,192.27,192.3,1543.0
2018-06-07 14:00:00,192.4,192.63,192.25,192.6,3017.0,192.4,192.63,192.25,192.6,3017.0
2018-06-07 14:10:00,192.65,193.02,192.58,193.02,1200.0,192.65,193.02,192.58,193.02,1200.0
2018-06-07 14:20:00,193.0,193.17,193.0,193.06,8213.0,193.0,193.17,193.0,193.06,8213.0
2018-06-07 14:30:00,193.09,193.41,193.04,193.4,2360.0,193.09,193.41,193.04,193.4,2360.0
2018-06-07 14:40:00,193.34,193.4,193.19,193.37,7616.0,193.34,193.4,193.19,193.37,7616.0
2018-06-07 14:50:00,193.33,193.38,193.22,193.22,2900.0,193.33,193.38,193.22,193.22,2900.0
2018-06-07 15:00:00,193.22,193.5,193.11,193.45,7173.0,193.22,193.5,193.11,193.45,7173.0
2018-06-07 15:10:00,193.45,193.52,193.22,193.4,3800.0,193.45,193.52,193.22,193.4,3800.0
2018-06-07 15:20:00,193.4,193.58,193.22,193.33,4081.0,193.4,193.58,193.22,193.33,4081.0
2018-06-07 15:30:00,193.41,193.52,193.24,193.26,3300.0,193.41,193.52,193.24,193.26,3300.0
2018-06-07 15:40:00,193.34,193.41,193.17,193.2,6060.0,193.34,193.41,193.17,193.2,6060.0
2018-06-07 15:50:00,193.28,193.33,192.7,192.86,20981.0,193.28,193.33,192.7,192.86,20981.0
2018-06-08 09:30:00,192.92,194.07,192.84,194.07,3758.0,192.92,194.07,192.84,194.07,3758.0
2018-06-08 09:40:00,194.07,194.62,193.91,194.46,3000.0,194.07,194.62,193.91,194.46,3000.0
2018-06-08 09:50:00,194.49,195.14,194.45,194.96,7156.0,194.49,195.14,194.45,194.96,7156.0
2018-06-08 10:00:00,194.93,195.01,194.62,194.93,4600.0,194.93,195.01,194.62,194.93,4600.0
2018-06-08 10:10:00,194.95,195.21,194.95,195.21,3062.0,194.95,195.21,194.95,195.21,3062.0
2018-06-08 10:20:00,195.38,195.41,194.93,194.97,1100.0,195.38,195.41,194.93,194.97,1100.0
2018-06-08 10:30:00,194.84,194.84,194.22,194.22,5020.0,194.84,194.84,194.22,194.22,5020.0
2018-06-08 10:40:00,194.23,194.63,194.01,194.52,2925.0,194.23,194.63,194.01,194.52,2925.0
2018-06-08 10:50:00,194.52,194.62,194.46,194.59,4753.0,194.52,194.62,194.46,194.59,4753.0
2018-06-08 11:00:00,194.58,194.66,194.41,194.52,9900.0,194.58,194.66,194.41,194.52,9900.0
2018-06-08 11:10:00,194.56,194.67,194.49,194.66,2579.0,194.56,194.67,194.49,194.66,2579.0
2018-06-08 11:20:00,194.59,194.6,194.49,194.57,1000.0,194.59,194.6,194.49,194.57,1000.0
2018-06-08 11:30:00,194.57,194.7,194.44,194.7,3079.0,194.57,194.7,194.44,194.7,3079.0
2018-06-08 11:40:00,194.78,194.85,194.63,194.85,2114.0,194.78,194.85,194.63,194.85,2114.0
2018-06-08 11:50:00,194.88,195.11,194.87,195.11,2290.0,194.88,195.11,194.87,195.11,2290.0
2018-06-08 12:00:00,195.12,195.38,195.06,195.06,2136.0,195.12,195.38,195.06,195.06,2136.0
2018-06-08 12:10:00,195.1,195.24,195.06,195.24,1758.0,195.1,195.24,195.06,195.24,1758.0
2018-06-08 12:20:00,195.24,195.74,195.24,195.64,3978.0,195.24,195.74,195.24,195.64,3978.0
2018-06-08 12:30:00,195.71,196.23,195.71,196.02,7198.0,195.71,196.23,195.71,196.02,7198.0
2018-06-08 12:40:00,196.03,196.22,196.03,196.22,2177.0,196.03,196.22,196.03,196.22,2177.0
2018-06-08 12:50:00,196.24,196.42,196.21,196.36,3155.0,196.24,196.42,196.21,196.36,3155.0
2018-06-08 13:00:00,196.29,196.41,196.29,196.41,1503.0,196.29,196.41,196.29,196.41,1503.0
2018-06-08 13:10:00,196.41,196.53,196.36,196.53,1625.0,196.41,196.53,196.36,196.53,1625.0
2018-06-08 13:20:00,196.49,196.55,196.4,196.42,2303.0,196.49,196.55,196.4,196.42,2303.0
2018-06-08 13:30:00,196.43,196.62,196.38,196.52,5100.0,196.43,196.62,196.38,196.52,5100.0
2018-06-08 13:40:00,196.52,196.75,196.51,196.75,2055.0,196.52,196.75,196.51,196.75,2055.0
2018-06-08 13:50:00,196.75,196.83,196.5,196.83,4389.0,196.75,196.83,196.5,196.83,4389.0
2018-06-08 14:00:00,196.91,197.21,196.91,197.2,5663.0,196.91,197.21,196.91,197.2,5663.0
2018-06-08 14:10:00,197.33,197.75,197.26,197.67,3000.0,197.33,197.75,197.26,197.67,3000.0
2018-06-08 14:20:00,197.71,198.25,197.67,198.11,6020.0,197.71,198.25,197.67,198.11,6020.0
2018-06-08 14:30:00,198.28,198.6,198.27,198.27,5450.0,198.28,198.6,198.27,198.27,5450.0
2018-06-08 14:40:00,198.37,198.43,198.26,198.28,1951.0,198.37,198.43,198.26,198.28,1951.0
2018-06-08 14:50:00,198.28,198.63,198.28,198.52,3702.0,198.28,198.63,198.28,198.52,3702.0
2018-06-08 15:00:00,198.53,198.73,198.53,198.54,9185.0,198.53,198.73,198.53,198.54,9185.0
2018-06-08 15:10:00,198.44,198.61,198.38,198.38,2663.0,198.44,198.61,198.38,198.38,2663.0
2018-06-08 15:20:00,198.27,198.59,198.26,198.37,2169.0,198.27,198.59,198.26,198.37,2169.0
2018-06-08 15:30:00,198.49,198.65,198.32,198.58,5340.0,198.49,198.65,198.32,198.58,5340.0
2018-06-08 15:40:00,198.65,198.68,198.3,198.61,7677.0,198.65,198.68,198.3,198.61,7677.0
2018-06-08 15:50:00,198.61,199.06,198.38,198.96,41311.0,198.61,199.06,198.38,198.96,41311.0
2018-06-11 09:30:00,199.05,200.0,198.65,198.66,20204.0,199.05,200.0,198.65,198.66,20204.0
2018-06-11 09:40:00,198.4,198.7,198.14,198.14,4907.0,198.4,198.7,198.14,198.14,4907.0
2018-06-11 09:50:00,198.21,198.78,198.08,198.38,7900.0,198.21,198.78,198.08,198.38,7900.0
2018-06-11 10:00:00,198.37,198.37,197.37,197.7,9300.0,198.37,198.37,197.37,197.7,9300.0
2018-06-11 10:10:00,197.71,197.78,197.23,197.37,7050.0,197.71,197.78,197.23,197.37,7050.0
2018-06-11 10:20:00,197.2,197.37,197.11,197.2,8430.0,197.2,197.37,197.11,197.2,8430.0
2018-06-11 10:30:00,197.2,197.29,197.14,197.2,6400.0,197.2,197.29,197.14,197.2,6400.0
2018-06-11 10:40:00,197.2,197.21,196.73,196.94,11127.0,197.2,197.21,196.73,196.94,11127.0
2018-06-11 10:50:00,197.08,197.22,197.07,197.21,1300.0,197.08,197.22,197.07,197.21,1300.0
2018-06-11 11:00:00,197.28,197.49,197.28,197.4,7000.0,197.28,197.49,197.28,197.4,7000.0
2018-06-11 11:10:00,197.39,197.46,197.23,197.36,5220.0,197.39,197.46,197.23,197.36,5220.0
2018-06-11 11:20:00,197.5,198.13,197.5,198.0,12130.0,197.5,198.13,197.5,198.0,12130.0
2018-06-11 11:30:00,198.0,198.26,197.7,197.87,6197.0,198.0,198.26,197.7,197.87,6197.0
2018-06-11 11:40:00,198.08,198.25,197.91,197.92,2300.0,198.08,198.25,197.91,197.92,2300.0
2018-06-11 11:50:00,197.96,198.49,197.91,198.49,4206.0,197.96,198.49,197.91,198.49,4206.0
2018-06-11 12:00:00,198.52,198.62,198.46,198.46,3609.0,198.52,198.62,198.46,198.46,3609.0
2018-06-11 12:10:00,198.5,198.68,198.5,198.68,2509.0,198.5,198.68,198.5,198.68,2509.0
2018-06-11 12:20:00,198.68,198.87,198.6,198.8,3174.0,198.68,198.87,198.6,198.8,3174.0
2018-06-11 12:30:00,198.79,198.79,198.65,198.65,8213.0,198.79,198.79,198.65,198.65,8213.0
2018-06-11 12:40:00,198.65,198.65,198.1,198.19,2200.0,198.65,198.65,198.1,198.19,2200.0
2018-06-11 12:50:00,198.1,198.16,198.0,198.02,5800.0,198.1,198.16,198.0,198.02,5800.0
2018-06-11 13:00:00,198.07,198.09,197.64,197.7,2100.0,198.07,198.09,197.64,197.7,2100.0
2018-06-11 13:10:00,197.78,197.91,197.74,197.75,1742.0,197.78,197.91,197.74,197.75,1742.0
2018-06-11 13:20:00,197.68,197.68,197.52,197.65,1920.0,197.68,197.68,197.52,197.65,1920.0
2018-06-11 13:30:00,197.68,197.72,197.61,197.61,2100.0,197.68,197.72,197.61,197.61,2100.0
2018-06-11 13:40:00,197.63,197.64,197.39,197.39,2889.0,197.63,197.64,197.39,197.39,2889.0
2018-06-11 13:50:00,197.39,197.67,197.32,197.67,3806.0,197.39,197.67,197.32,197.67,3806.0
2018-06-11 14:00:00,197.56,197.57,197.37,197.41,2562.0,197.56,197.57,197.37,197.41,2562.0
2018-06-11 14:10:00,197.4,197.41,197.32,197.4,1572.0,197.4,197.41,197.32,197.4,1572.0
2018-06-11 14:20:00,197.33,197.34,197.26,197.34,1605.0,197.33,197.34,197.26,197.34,1605.0
2018-06-11 14:30:00,197.34,197.39,197.22,197.23,2000.0,197.34,197.39,197.22,197.23,2000.0
2018-06-11 14:40:00,197.32,197.32,197.2,197.22,3673.0,197.32,197.32,197.2,197.22,3673.0
2018-06-11 14:50:00,197.23,197.36,197.19,197.36,1500.0,197.23,197.36,197.19,197.36,1500.0
2018-06-11 15:00:00,197.34,197.39,197.27,197.31,3270.0,197.34,197.39,197.27,197.31,3270.0
2018-06-11 15:10:00,197.4,197.6,197.39,197.5,3027.0,197.4,197.6,197.39,197.5,3027.0
2018-06-11 15:20:00,197.55,197.55,197.35,197.36,2305.0,197.55,197.55,197.35,197.36,2305.0
2018-06-11 15:30:00,197.42,197.62,197.35,197.62,6484.0,197.42,197.62,197.35,197.62,6484.0
2018-06-11 15:40:00,197.51,197.52,197.13,197.13,8975.0,197.51,197.52,197.13,197.13,8975.0
2018-06-11 15:50:00,197.08,197.08,196.51,196.59,25068.0,197.08,197.08,196.51,196.59,25068.0
2018-06-12 09:30:00,197.0,197.25,196.65,196.8,6084.0,197.0,197.25,196.65,196.8,6084.0
2018-06-12 09:40:00,196.56,196.56,195.57,195.57,2700.0,196.56,196.56,195.57,195.57,2700.0
2018-06-12 09:50:00,195.71,196.22,195.7,195.84,3801.0,195.71,196.22,195.7,195.84,3801.0
2018-06-12 10:00:00,195.9,196.26,195.76,196.04,3269.0,195.9,196.26,195.76,196.04,3269.0
2018-06-12 10:10:00,196.04,196.04,195.55,195.69,3992.0,196.04,196.04,195.55,195.69,3992.0
2018-06-12 10:20:00,195.6,195.84,195.24,195.24,3300.0,195.6,195.84,195.24,195.24,3300.0
2018-06-12 10:30:00,195.24,195.3,194.86,194.86,2484.0,195.24,195.3,194.86,194.86,2484.0
2018-06-12 10:40:00,195.24,195.24,194.85,194.91,5945.0,195.24,195.24,194.85,194.91,5945.0
2018-06-12 10:50:00,194.99,195.06,194.56,194.56,3542.0,194.99,195.06,194.56,194.56,3542.0
2018-06-12 11:00:00,194.56,194.95,194.39,194.95,3125.0,194.56,194.95,194.39,194.95,3125.0
2018-06-12 11:10:00,194.84,194.94,194.52,194.64,3727.0,194.84,194.94,194.52,194.64,3727.0
2018-06-12 11:20:00,194.7,194.88,194.63,194.73,5340.0,194.7,194.88,194.63,194.73,5340.0
2018-06-12 11:30:00,194.76,194.85,194.71,194.84,1299.0,194.76,194.85,194.71,194.84,1299.0
2018-06-12 11:40:00,194.97,195.22,194.97,195.22,5498.0,194.97,195.22,194.97,195.22,5498.0
2018-06-12 11:50:00,195.2,195.31,195.19,195.23,5515.0,195.2,195.31,195.19,195.23,5515.0
2018-06-12 12:00:00,195.4,195.4,195.34,195.37,800.0,195.4,195.4,195.34,195.37,800.0
2018-06-12 12:10:00,195.37,195.49,195.34,195.49,1901.0,195.37,195.49,195.34,195.49,1901.0
2018-06-12 12:20:00,195.56,195.56,195.0,195.25,14645.0,195.56,195.56,195.0,195.25,14645.0
2018-06-12 12:30:00,195.37,195.75,195.34,195.69,3833.0,195.37,195.75,195.34,195.69,3833.0
2018-06-12 12:40:00,195.68,195.68,194.96,195.03,10119.0,195.68,195.68,194.96,195.03,10119.0
2018-06-12 12:50:00,195.14,195.14,194.89,195.05,3897.0,195.14,195.14,194.89,195.05,3897.0
2018-06-12 13:00:00,195.11,195.21,194.87,194.91,2600.0,195.11,195.21,194.87,194.91,2600.0
2018-06-12 13:10:00,194.92,195.0,194.88,194.95,1506.0,194.92,195.0,194.88,194.95,1506.0
2018-06-12 13:20:00,194.95,194.99,194.78,194.84,1500.0,194.95,194.99,194.78,194.84,1500.0
2018-06-12 13:30:00,194.82,194.9,194.76,194.9,1750.0,194.82,194.9,194.76,194.9,1750.0
2018-06-12 13:40:00,194.76,194.76,194.53,194.56,1636.0,194.76,194.76,194.53,194.56,1636.0
2018-06-12 13:50:00,194.63,195.34,194.62,194.92,8797.0,194.63,195.34,194.62,194.92,8797.0
2018-06-12 14:00:00,194.94,194.94,194.87,194.94,1000.0,194.94,194.94,194.87,194.94,1000.0
2018-06-12 14:10:00,194.93,194.98,194.59,194.68,3105.0,194.93,194.98,194.59,194.68,3105.0
2018-06-12 14:20:00,194.61,194.61,194.16,194.3,2939.0,194.61,194.61,194.16,194.3,2939.0
2018-06-12 14:30:00,194.03,194.25,193.81,194.0,3508.0,194.03,194.25,193.81,194.0,3508.0
2018-06-12 14:40:00,194.14,194.3,194.01,194.01,3438.0,194.14,194.3,194.01,194.01,3438.0
2018-06-12 14:50:00,194.02,194.33,193.9,194.19,4259.0,194.02,194.33,193.9,194.19,4259.0
2018-06-12 15:00:00,194.11,194.24,193.88,193.95,4255.0,194.11,194.24,193.88,193.95,4255.0
2018-06-12 15:10:00,193.93,194.0,193.84,193.89,2852.0,193.93,194.0,193.84,193.89,2852.0
2018-06-12 15:20:00,193.95,194.0,193.85,193.85,3631.0,193.95,194.0,193.85,193.85,3631.0
2018-06-12 15:30:00,193.95,194.27,193.94,194.2,5303.0,193.95,194.27,193.94,194.2,5303.0
2018-06-12 15:40:00,194.07,194.15,193.73,193.73,4489.0,194.07,194.15,193.73,193.73,4489.0
2018-06-12 15:50:00,193.86,194.15,193.83,194.03,20477.0,193.86,194.15,193.83,194.03,20477.0
2018-06-13 09:30:00,195.27,195.39,195.13,195.21,3416.0,195.27,195.39,195.13,195.21,3416.0
2018-06-13 09:40:00,195.21,195.68,195.21,195.48,1900.0,195.21,195.68,195.21,195.48,1900.0
2018-06-13 09:50:00,195.48,195.48,195.24,195.25,400.0,195.48,195.48,195.24,195.25,400.0
2018-06-13 10:00:00,195.52,195.67,195.29,195.59,3465.0,195.52,195.67,195.29,195.59,3465.0
2018-06-13 10:10:00,195.59,195.83,195.58,195.83,2100.0,195.59,195.83,195.58,195.83,2100.0
2018-06-13 10:20:00,195.8,195.95,195.8,195.93,1300.0,195.8,195.95,195.8,195.93,1300.0
2018-06-13 10:30:00,195.86,195.94,195.64,195.84,4504.0,195.86,195.94,195.64,195.84,4504.0
2018-06-13 10:40:00,195.84,196.35,195.84,196.14,7222.0,195.84,196.35,195.84,196.14,7222.0
2018-06-13 10:50:00,196.0,196.23,195.82,196.14,4968.0,196.0,196.23,195.82,196.14,4968.0
2018-06-13 11:00:00,196.24,196.33,196.23,196.29,1401.0,196.24,196.33,196.23,196.29,1401.0
2018-06-13 11:10:00,196.32,196.86,196.32,196.79,3047.0,196.32,196.86,196.32,196.79,3047.0
2018-06-13 11:20:00,196.87,197.22,196.79,197.22,2266.0,196.87,197.22,196.79,197.22,2266.0
2018-06-13 11:30:00,197.32,197.32,197.22,197.3,1014.0,197.32,197.32,197.22,197.3,1014.0
2018-06-13 11:40:00,197.4,197.61,197.31,197.55,1100.0,197.4,197.61,197.31,197.55,1100.0
2018-06-13 11:50:00,197.54,197.54,197.44,197.46,1500.0,197.54,197.54,197.44,197.46,1500.0
2018-06-13 12:00:00,197.46,197.46,197.03,197.1,1925.0,197.46,197.46,197.03,197.1,1925.0
2018-06-13 12:10:00,197.07,197.18,196.89,196.89,2719.0,197.07,197.18,196.89,196.89,2719.0
2018-06-13 12:20:00,196.62,196.92,196.62,196.92,1002.0,196.62,196.92,196.62,196.92,1002.0
2018-06-13 12:30:00,196.92,196.94,196.81,196.81,2171.0,196.92,196.94,196.81,196.81,2171.0
2018-06-13 12:40:00,196.88,196.89,196.85,196.85,784.0,196.88,196.89,196.85,196.85,784.0
2018-06-13 12:50:00,197.1,197.1,196.93,196.93,1800.0,197.1,197.1,196.93,196.93,1800.0
2018-06-13 13:00:00,196.82,196.87,196.76,196.76,1302.0,196.82,196.87,196.76,196.76,1302.0
2018-06-13 13:10:00,196.77,196.84,196.74,196.81,1209.0,196.77,196.84,196.74,196.81,1209.0
2018-06-13 13:20:00,196.77,196.94,196.77,196.89,1789.0,196.77,196.94,196.77,196.89,1789.0
2018-06-13 13:30:00,196.89,197.02,196.89,197.02,1358.0,196.89,197.02,196.89,197.02,1358.0
2018-06-13 13:40:00,197.12,197.19,197.12,197.13,2900.0,197.12,197.19,197.12,197.13,2900.0
2018-06-13 13:50:00,197.16,197.17,197.09,197.15,1999.0,197.16,197.17,197.09,197.15,1999.0
2018-06-13 14:00:00,197.11,197.21,196.47,196.48,4300.0,197.11,197.21,196.47,196.48,4300.0
2018-06-13 14:10:00,196.57,196.91,196.54,196.81,2194.0,196.57,196.91,196.54,196.81,2194.0
2018-06-13 14:20:00,196.79,196.79,196.44,196.49,3699.0,196.79,196.79,196.44,196.49,3699.0
2018-06-13 14:30:00,196.38,196.79,196.26,196.79,3950.0,196.38,196.79,196.26,196.79,3950.0
2018-06-13 14:40:00,196.81,197.03,196.69,196.78,2702.0,196.81,197.03,196.69,196.78,2702.0
2018-06-13 14:50:00,197.02,197.5,197.02,197.43,1301.0,197.02,197.5,197.02,197.43,1301.0
2018-06-13 15:00:00,197.6,198.06,197.6,197.96,2814.0,197.6,198.06,197.6,197.96,2814.0
2018-06-13 15:10:00,197.96,198.1,197.89,198.01,2800.0,197.96,198.1,197.89,198.01,2800.0
2018-06-13 15:20:00,198.09,198.19,197.6,197.61,5364.0,198.09,198.19,197.6,197.61,5364.0
2018-06-13 15:30:00,197.61,197.73,197.43,197.43,2223.0,197.61,197.73,197.43,197.43,2223.0
2018-06-13 15:40:00,197.36,197.69,197.32,197.57,6802.0,197.36,197.69,197.32,197.57,6802.0
2018-06-13 15:50:00,197.55,197.8,197.42,197.44,14528.0,197.55,197.8,197.42,197.44,14528.0
2018-06-14 09:30:00,198.4,198.91,198.3,198.64,4888.0,198.4,198.91,198.3,198.64,4888.0
2018-06-14 09:40:00,198.72,199.45,198.43,199.22,9527.0,198.72,199.45,198.43,199.22,9527.0
2018-06-14 09:50:00,199.23,199.35,198.4,198.4,5500.0,199.23,199.35,198.4,198.4,5500.0
2018-06-14 10:00:00,198.82,199.22,198.82,199.22,1800.0,198.82,199.22,198.82,199.22,1800.0
2018-06-14 10:10:00,199.12,199.12,198.79,199.05,1930.0,199.12,199.12,198.79,199.05,1930.0
2018-06-14 10:20:00,199.32,199.43,199.12,199.12,2300.0,199.32,199.43,199.12,199.12,2300.0
2018-06-14 10:30:00,199.12,199.13,198.98,199.1,2183.0,199.12,199.13,198.98,199.1,2183.0
2018-06-14 10:40:00,199.13,199.3,199.04,199.1,2941.0,199.13,199.3,199.04,199.1,2941.0
2018-06-14 10:50:00,199.1,199.17,198.95,199.16,2500.0,199.1,199.17,198.95,199.16,2500.0
2018-06-14 11:00:00,199.08,199.34,198.92,199.34,3000.0,199.08,199.34,198.92,199.34,3000.0
2018-06-14 11:10:00,199.28,199.29,199.04,199.04,900.0,199.28,199.29,199.04,199.04,900.0
2018-06-14 11:20:00,199.14,199.24,199.02,199.24,1300.0,199.14,199.24,199.02,199.24,1300.0
2018-06-14 11:30:00,199.42,199.46,199.27,199.27,2330.0,199.42,199.46,199.27,199.27,2330.0
2018-06-14 11:40:00,199.44,199.44,198.97,199.0,2050.0,199.44,199.44,198.97,199.0,2050.0
2018-06-14 11:50:00,199.16,199.32,199.04,199.18,2200.0,199.16,199.32,199.04,199.18,2200.0
2018-06-14 12:00:00,199.18,199.34,199.01,199.34,1200.0,199.18,199.34,199.01,199.34,1200.0
2018-06-14 12:10:00,199.56,199.59,199.14,199.14,2756.0,199.56,199.59,199.14,199.14,2756.0
2018-06-14 12:20:00,199.14,199.22,198.64,198.71,8650.0,199.14,199.22,198.64,198.71,8650.0
2018-06-14 12:30:00,198.84,198.88,198.84,198.84,1200.0,198.84,198.88,198.84,198.84,1200.0
2018-06-14 12:40:00,198.78,198.78,198.64,198.64,866.0,198.78,198.78,198.64,198.64,866.0
2018-06-14 12:50:00,198.78,198.81,198.52,198.62,4613.0,198.78,198.81,198.52,198.62,4613.0
2018-06-14 13:00:00,198.62,198.84,198.53,198.84,2716.0,198.62,198.84,198.53,198.84,2716.0
2018-06-14 13:10:00,198.68,198.81,198.58,198.81,500.0,198.68,198.81,198.58,198.81,500.0
2018-06-14 13:20:00,198.72,199.0,198.72,199.0,1587.0,198.72,199.0,198.72,199.0,1587.0
2018-06-14 13:30:00,199.03,199.03,199.01,199.01,533.0,199.03,199.03,199.01,199.01,533.0
2018-06-14 13:40:00,199.18,199.2,199.02,199.02,500.0,199.18,199.2,199.02,199.02,500.0
2018-06-14 13:50:00,199.02,199.02,198.96,198.97,2200.0,199.02,199.02,198.96,198.97,2200.0
2018-06-14 14:00:00,198.97,199.01,198.94,198.95,1800.0,198.97,199.01,198.94,198.95,1800.0
2018-06-14 14:10:00,198.87,199.01,198.68,198.83,2356.0,198.87,199.01,198.68,198.83,2356.0
2018-06-14 14:20:00,199.05,199.26,199.04,199.19,1337.0,199.05,199.26,199.04,199.19,1337.0
2018-06-14 14:30:00,199.19,199.27,199.19,199.2,1213.0,199.19,199.27,199.19,199.2,1213.0
2018-06-14 14:40:00,199.29,199.33,199.23,199.31,1700.0,199.29,199.33,199.23,199.31,1700.0
2018-06-14 14:50:00,199.32,199.34,199.26,199.34,1900.0,199.32,199.34,199.26,199.34,1900.0
2018-06-14 15:00:00,199.37,199.72,199.37,199.72,2357.0,199.37,199.72,199.37,199.72,2357.0
2018-06-14 15:10:00,199.76,199.98,199.76,199.86,2874.0,199.76,199.98,199.76,199.86,2874.0
2018-06-14 15:20:00,199.96,200.32,199.91,200.32,3723.0,199.96,200.32,199.91,200.32,3723.0
2018-06-14 15:30:00,200.29,200.29,200.14,200.18,3375.0,200.29,200.29,200.14,200.18,3375.0
2018-06-14 15:40:00,200.18,200.42,199.99,200.42,2987.0,200.18,200.42,199.99,200.42,2987.0
2018-06-14 15:50:00,200.32,200.72,200.28,200.72,14963.0,200.32,200.72,200.28,200.72,14963.0
2018-06-15 09:30:00,199.94,199.94,199.05,199.17,62930.0,199.94,199.94,199.05,199.17,62930.0
2018-06-15 09:40:00,199.09,199.39,198.58,199.39,2051.0,199.09,199.39,198.58,199.39,2051.0
2018-06-15 09:50:00,199.46,199.53,199.35,199.36,1554.0,199.46,199.53,199.35,199.36,1554.0
2018-06-15 10:00:00,199.7,199.7,199.22,199.22,2400.0,199.7,199.7,199.22,199.22,2400.0
2018-06-15 10:10:00,199.32,199.86,199.32,199.81,2747.0,199.32,199.86,199.32,199.81,2747.0
2018-06-15 10:20:00,199.81,200.18,199.81,200.08,3074.0,199.81,200.18,199.81,200.08,3074.0
2018-06-15 10:30:00,200.08,200.13,199.61,199.61,5376.0,200.08,200.13,199.61,199.61,5376.0
2018-06-15 10:40:00,199.61,200.11,199.61,200.11,761.0,199.61,200.11,199.61,200.11,761.0
2018-06-15 10:50:00,200.15,200.34,200.14,200.16,1780.0,200.15,200.34,200.14,200.16,1780.0
2018-06-15 11:00:00,200.59,200.95,200.41,200.95,2508.0,200.59,200.95,200.41,200.95,2508.0
2018-06-15 11:10:00,200.9,200.94,200.88,200.88,891.0,200.9,200.94,200.88,200.88,891.0
2018-06-15 11:20:00,201.0,201.25,200.94,200.99,2406.0,201.0,201.25,200.94,200.99,2406.0
2018-06-15 11:30:00,200.96,200.96,200.75,200.79,1000.0,200.96,200.96,200.75,200.79,1000.0
2018-06-15 11:40:00,200.77,200.79,200.66,200.7,1371.0,200.77,200.79,200.66,200.7,1371.0
2018-06-15 11:50:00,200.7,200.84,200.7,200.83,1600.0,200.7,200.84,200.7,200.83,1600.0
2018-06-15 12:00:00,200.83,200.83,200.63,200.67,902.0,200.83,200.83,200.63,200.67,902.0
2018-06-15 12:10:00,200.67,200.9,200.61,200.9,1302.0,200.67,200.9,200.61,200.9,1302.0
2018-06-15 12:20:00,200.9,201.03,200.9,201.03,1500.0,200.9,201.03,200.9,201.03,1500.0
2018-06-15 12:30:00,201.21,201.26,201.08,201.21,1678.0,201.21,201.26,201.08,201.21,1678.0
2018-06-15 12:40:00,201.33,201.33,201.07,201.07,3518.0,201.33,201.33,201.07,201.07,3518.0
2018-06-15 12:50:00,201.15,201.16,200.79,200.98,2800.0,201.15,201.16,200.79,200.98,2800.0
2018-06-15 13:00:00,200.96,201.08,200.9,200.96,1300.0,200.96,201.08,200.9,200.96,1300.0
2018-06-15 13:10:00,201.13,201.13,200.86,200.86,2453.0,201.13,201.13,200.86,200.86,2453.0
2018-06-15 13:20:00,200.73,200.77,200.67,200.67,900.0,200.73,200.77,200.67,200.67,900.0
2018-06-15 13:30:00,200.64,200.64,200.42,200.44,1796.0,200.64,200.64,200.42,200.44,1796.0
2018-06-15 13:40:00,200.45,200.69,200.45,200.63,2200.0,200.45,200.69,200.45,200.63,2200.0
2018-06-15 13:50:00,200.62,200.62,200.37,200.62,1678.0,200.62,200.62,200.37,200.62,1678.0
2018-06-15 14:00:00,200.62,200.66,200.46,200.49,2206.0,200.62,200.66,200.46,200.49,2206.0
2018-06-15 14:10:00,200.7,200.7,200.55,200.61,1358.0,200.7,200.7,200.55,200.61,1358.0
2018-06-15 14:20:00,200.65,200.76,200.54,200.56,1506.0,200.65,200.76,200.54,200.56,1506.0
2018-06-15 14:30:00,200.56,200.56,200.37,200.37,800.0,200.56,200.56,200.37,200.37,800.0
2018-06-15 14:40:00,200.4,200.6,200.4,200.52,1422.0,200.4,200.6,200.4,200.52,1422.0
2018-06-15 14:50:00,200.52,200.64,200.45,200.48,2100.0,200.52,200.64,200.45,200.48,2100.0
2018-06-15 15:00:00,200.48,200.55,200.36,200.43,1700.0,200.48,200.55,200.36,200.43,1700.0
2018-06-15 15:10:00,200.4,200.47,200.35,200.35,2676.0,200.4,200.47,200.35,200.35,2676.0
2018-06-15 15:20:00,200.4,200.45,200.2,200.43,3960.0,200.4,200.45,200.2,200.43,3960.0
2018-06-15 15:30:00,200.29,200.45,200.28,200.4,2600.0,200.29,200.45,200.28,200.4,2600.0
2018-06-15 15:40:00,200.29,200.5,200.29,200.35,5428.0,200.29,200.5,200.29,200.35,5428.0
2018-06-15 15:50:00,200.4,200.4,199.83,199.97,22860.0,200.4,200.4,199.83,199.97,22860.0
2018-06-18 09:30:00,199.04,199.04,198.34,198.48,1609.0,199.04,199.04,198.34,198.48,1609.0
2018-06-18 09:40:00,198.94,199.55,198.94,199.38,2435.0,198.94,199.55,198.94,199.38,2435.0
2018-06-18 09:50:00,199.52,200.06,199.52,200.01,2634.0,199.52,200.06,199.52,200.01,2634.0
2018-06-18 10:00:00,199.84,199.96,199.63,199.89,2700.0,199.84,199.96,199.63,199.89,2700.0
2018-06-18 10:10:00,199.84,200.17,199.78,199.9,7484.0,199.84,200.17,199.78,199.9,7484.0
2018-06-18 10:20:00,199.9,200.27,199.69,200.0,4900.0,199.9,200.27,199.69,200.0,4900.0
2018-06-18 10:30:00,200.13,200.37,200.04,200.37,2100.0,200.13,200.37,200.04,200.37,2100.0
2018-06-18 10:40:00,200.37,200.7,200.37,200.7,1758.0,200.37,200.7,200.37,200.7,1758.0
2018-06-18 10:50:00,200.65,200.65,200.15,200.15,2190.0,200.65,200.65,200.15,200.15,2190.0
2018-06-18 11:00:00,200.22,200.69,200.22,200.63,3622.0,200.22,200.69,200.22,200.63,3622.0
2018-06-18 11:10:00,200.76,200.76,200.35,200.36,1298.0,200.76,200.76,200.35,200.36,1298.0
2018-06-18 11:20:00,200.44,200.45,200.27,200.27,1013.0,200.44,200.45,200.27,200.27,1013.0
2018-06-18 11:30:00,200.27,200.27,199.95,200.09,1800.0,200.27,200.27,199.95,200.09,1800.0
2018-06-18 11:40:00,200.09,200.16,199.95,199.96,1700.0,200.09,200.16,199.95,199.96,1700.0
2018-06-18 11:50:00,200.02,200.25,200.01,200.01,2922.0,200.02,200.25,200.01,200.01,2922.0
2018-06-18 12:00:00,200.07,200.11,199.94,200.11,4258.0,200.07,200.11,199.94,200.11,4258.0
2018-06-18 12:10:00,200.21,200.36,200.11,200.3,2381.0,200.21,200.36,200.11,200.3,2381.0
2018-06-18 12:20:00,200.34,200.75,200.26,200.64,13637.0,200.34,200.75,200.26,200.64,13637.0
2018-06-18 12:30:00,200.67,200.78,200.44,200.44,8369.0,200.67,200.78,200.44,200.44,8369.0
2018-06-18 12:40:00,200.51,200.51,200.33,200.41,5459.0,200.51,200.51,200.33,200.41,5459.0
2018-06-18 12:50:00,200.41,200.59,200.33,200.59,2984.0,200.41,200.59,200.33,200.59,2984.0
2018-06-18 13:00:00,200.62,200.68,200.62,200.67,1000.0,200.62,200.68,200.62,200.67,1000.0
2018-06-18 13:10:00,200.67,200.76,200.56,200.68,1904.0,200.67,200.76,200.56,200.68,1904.0
2018-06-18 13:20:00,200.47,200.62,200.41,200.41,2000.0,200.47,200.62,200.41,200.41,2000.0
2018-06-18 13:30:00,200.48,200.69,200.48,200.65,1313.0,200.48,200.69,200.48,200.65,1313.0
2018-06-18 13:40:00,200.57,200.58,200.11,200.11,3101.0,200.57,200.58,200.11,200.11,3101.0
2018-06-18 13:50:00,200.11,200.24,200.04,200.24,2520.0,200.11,200.24,200.04,200.24,2520.0
2018-06-18 14:00:00,200.27,200.64,200.19,200.64,2667.0,200.27,200.64,200.19,200.64,2667.0
2018-06-18 14:10:00,200.63,200.63,200.37,200.43,1600.0,200.63,200.63,200.37,200.43,1600.0
2018-06-18 14:20:00,200.32,200.51,200.2,200.48,2870.0,200.32,200.51,200.2,200.48,2870.0
2018-06-18 14:30:00,200.48,200.77,200.48,200.77,1414.0,200.48,200.77,200.48,200.77,1414.0
2018-06-18 14:40:00,200.78,200.79,200.48,200.53,2807.0,200.78,200.79,200.48,200.53,2807.0
2018-06-18 14:50:00,200.64,200.64,200.09,200.22,1800.0,200.64,200.64,200.09,200.22,1800.0
2018-06-18 15:00:00,200.13,200.49,200.02,200.49,2067.0,200.13,200.49,200.02,200.49,2067.0
2018-06-18 15:10:00,200.64,200.65,200.51,200.51,2506.0,200.64,200.65,200.51,200.51,2506.0
2018-06-18 15:20:00,200.57,200.65,200.45,200.52,2839.0,200.57,200.65,200.45,200.52,2839.0
2018-06-18 15:30:00,200.46,200.66,200.44,200.49,5672.0,200.46,200.66,200.44,200.49,5672.0
2018-06-18 15:40:00,200.46,200.6,200.41,200.53,4989.0,200.46,200.6,200.41,200.53,4989.0
2018-06-18 15:50:00,200.52,200.6,200.45,200.53,15382.0,200.52,200.6,200.45,200.53,15382.0
2018-06-19 09:30:00,198.98,199.52,198.98,199.16,1844.0,198.98,199.52,198.98,199.16,1844.0
2018-06-19 09:40:00,199.48,199.93,199.46,199.93,1500.0,199.48,199.93,199.46,199.93,1500.0
2018-06-19 09:50:00,199.93,199.93,199.25,199.43,30523.0,199.93,199.93,199.25,199.43,30523.0
2018-06-19 10:00:00,199.39,199.45,199.23,199.31,17766.0,199.39,199.45,199.23,199.31,17766.0
2018-06-19 10:10:00,199.2,199.46,199.2,199.44,5503.0,199.2,199.46,199.2,199.44,5503.0
2018-06-19 10:20:00,199.44,199.44,198.59,198.64,12587.0,199.44,199.44,198.59,198.64,12587.0
2018-06-19 10:30:00,198.64,198.64,197.65,197.88,7925.0,198.64,198.64,197.65,197.88,7925.0
2018-06-19 10:40:00,197.89,198.53,197.51,198.0,6008.0,197.89,198.53,197.51,198.0,6008.0
2018-06-19 10:50:00,198.02,198.55,198.01,198.21,1200.0,198.02,198.55,198.01,198.21,1200.0
2018-06-19 11:00:00,198.21,198.43,198.21,198.43,1900.0,198.21,198.43,198.21,198.43,1900.0
2018-06-19 11:10:00,198.4,198.4,197.89,198.16,2401.0,198.4,198.4,197.89,198.16,2401.0
2018-06-19 11:20:00,198.22,198.42,198.2,198.31,2357.0,198.22,198.42,198.2,198.31,2357.0
2018-06-19 11:30:00,198.35,198.42,198.14,198.41,11199.0,198.35,198.42,198.14,198.41,11199.0
2018-06-19 11:40:00,198.47,198.91,198.45,198.76,2500.0,198.47,198.91,198.45,198.76,2500.0
2018-06-19 11:50:00,198.72,199.27,198.72,199.21,2100.0,198.72,199.27,198.72,199.21,2100.0
2018-06-19 12:00:00,199.22,199.22,198.98,199.12,2083.0,199.22,199.22,198.98,199.12,2083.0
2018-06-19 12:10:00,199.08,199.08,198.84,198.96,1100.0,199.08,199.08,198.84,198.96,1100.0
2018-06-19 12:20:00,199.18,199.34,199.17,199.22,2263.0,199.18,199.34,199.17,199.22,2263.0
2018-06-19 12:30:00,199.25,199.48,199.25,199.3,1802.0,199.25,199.48,199.25,199.3,1802.0
2018-06-19 12:40:00,199.29,199.47,199.14,199.15,2400.0,199.29,199.47,199.14,199.15,2400.0
2018-06-19 12:50:00,199.26,199.58,199.26,199.58,1800.0,199.26,199.58,199.26,199.58,1800.0
2018-06-19 13:00:00,199.58,199.74,199.56,199.74,1700.0,199.58,199.74,199.56,199.74,1700.0
2018-06-19 13:10:00,199.75,199.82,199.71,199.81,1300.0,199.75,199.82,199.71,199.81,1300.0
2018-06-19 13:20:00,199.79,199.79,199.71,199.71,1100.0,199.79,199.79,199.71,199.71,1100.0
2018-06-19 13:30:00,199.76,200.12,199.75,200.08,3438.0,199.76,200.12,199.75,200.08,3438.0
2018-06-19 13:40:00,200.08,200.27,200.07,200.27,1400.0,200.08,200.27,200.07,200.27,1400.0
2018-06-19 13:50:00,200.27,200.27,199.55,199.81,3441.0,200.27,200.27,199.55,199.81,3441.0
2018-06-19 14:00:00,199.75,200.03,199.74,200.0,1000.0,199.75,200.03,199.74,200.0,1000.0
2018-06-19 14:10:00,200.0,200.1,199.9,200.0,1200.0,200.0,200.1,199.9,200.0,1200.0
2018-06-19 14:20:00,200.12,200.16,199.86,199.86,2526.0,200.12,200.16,199.86,199.86,2526.0
2018-06-19 14:30:00,199.96,200.1,199.88,199.88,2400.0,199.96,200.1,199.88,199.88,2400.0
2018-06-19 14:40:00,199.83,199.95,199.76,199.95,1500.0,199.83,199.95,199.76,199.95,1500.0
2018-06-19 14:50:00,199.99,199.99,199.72,199.96,1700.0,199.99,199.99,199.72,199.96,1700.0
2018-06-19 15:00:00,199.96,199.97,199.71,199.89,3803.0,199.96,199.97,199.71,199.89,3803.0
2018-06-19 15:10:00,199.78,199.84,199.61,199.74,2726.0,199.78,199.84,199.61,199.74,2726.0
2018-06-19 15:20:00,199.74,199.87,199.44,199.44,3722.0,199.74,199.87,199.44,199.44,3722.0
2018-06-19 15:30:00,199.6,199.7,199.48,199.6,3361.0,199.6,199.7,199.48,199.6,3361.0
2018-06-19 15:40:00,199.59,199.8,199.44,199.8,6286.0,199.59,199.8,199.44,199.8,6286.0
2018-06-19 15:50:00,199.84,200.24,199.84,200.13,19411.0,199.84,200.24,199.84,200.13,19411.0
2018-06-20 09:30:00,202.79,202.79,201.01,201.24,9665.0,202.79,202.79,201.01,201.24,9665.0
2018-06-20 09:40:00,201.3,201.82,201.12,201.51,5431.0,201.3,201.82,201.12,201.51,5431.0
2018-06-20 09:50:00,201.7,202.89,201.65,202.72,6215.0,201.7,202.89,201.65,202.72,6215.0
2018-06-20 10:00:00,202.79,203.12,202.79,202.98,2005.0,202.79,203.12,202.79,202.98,2005.0
2018-06-20 10:10:00,202.84,202.85,202.34,202.54,3300.0,202.84,202.85,202.34,202.54,3300.0
2018-06-20 10:20:00,202.4,202.4,201.62,201.75,4100.0,202.4,202.4,201.62,201.75,4100.0
2018-06-20 10:30:00,201.71,202.26,201.71,201.86,4500.0,201.71,202.26,201.71,201.86,4500.0
2018-06-20 10:40:00,201.99,202.01,201.59,201.59,2400.0,201.99,202.01,201.59,201.59,2400.0
2018-06-20 10:50:00,201.55,201.97,201.55,201.9,1800.0,201.55,201.97,201.55,201.9,1800.0
2018-06-20 11:00:00,201.8,202.0,201.67,201.96,2166.0,201.8,202.0,201.67,201.96,2166.0
2018-06-20 11:10:00,202.03,202.64,202.03,202.41,3331.0,202.03,202.64,202.03,202.41,3331.0
2018-06-20 11:20:00,202.47,202.94,202.43,202.93,2458.0,202.47,202.94,202.43,202.93,2458.0
2018-06-20 11:30:00,202.76,202.81,202.56,202.66,700.0,202.76,202.81,202.56,202.66,700.0
2018-06-20 11:40:00,202.71,202.74,202.65,202.68,1100.0,202.71,202.74,202.65,202.68,1100.0
2018-06-20 11:50:00,202.57,202.57,201.86,201.86,1813.0,202.57,202.57,201.86,201.86,1813.0
2018-06-20 12:00:00,201.75,202.35,201.74,202.29,2550.0,201.75,202.35,201.74,202.29,2550.0
2018-06-20 12:10:00,202.21,202.82,202.2,202.67,4827.0,202.21,202.82,202.2,202.67,4827.0
2018-06-20 12:20:00,202.55,202.55,202.34,202.46,2300.0,202.55,202.55,202.34,202.46,2300.0
2018-06-20 12:30:00,202.46,202.72,202.46,202.71,1500.0,202.46,202.72,202.46,202.71,1500.0
2018-06-20 12:40:00,202.82,203.04,202.82,202.96,1469.0,202.82,203.04,202.82,202.96,1469.0
2018-06-20 12:50:00,202.88,203.02,202.73,202.86,2700.0,202.88,203.02,202.73,202.86,2700.0
2018-06-20 13:00:00,202.95,202.98,202.88,202.98,684.0,202.95,202.98,202.88,202.98,684.0
2018-06-20 13:10:00,202.84,202.84,202.54,202.54,1800.0,202.84,202.84,202.54,202.54,1800.0
2018-06-20 13:20:00,202.54,202.88,202.54,202.7,2300.0,202.54,202.88,202.54,202.7,2300.0
2018-06-20 13:30:00,202.76,203.07,202.76,203.04,1844.0,202.76,203.07,202.76,203.04,1844.0
2018-06-20 13:40:00,202.85,202.85,202.76,202.77,600.0,202.85,202.85,202.76,202.77,600.0
2018-06-20 13:50:00,202.66,202.68,202.4,202.68,1899.0,202.66,202.68,202.4,202.68,1899.0
2018-06-20 14:00:00,202.63,202.63,202.37,202.57,1348.0,202.63,202.63,202.37,202.57,1348.0
2018-06-20 14:10:00,202.42,202.59,202.4,202.5,3735.0,202.42,202.59,202.4,202.5,3735.0
2018-06-20 14:20:00,202.49,202.57,202.45,202.47,1400.0,202.49,202.57,202.45,202.47,1400.0
2018-06-20 14:30:00,202.54,202.83,202.54,202.67,8350.0,202.54,202.83,202.54,202.67,8350.0
2018-06-20 14:40:00,202.67,202.74,202.62,202.67,1234.0,202.67,202.74,202.62,202.67,1234.0
2018-06-20 14:50:00,202.75,202.84,202.39,202.46,3274.0,202.75,202.84,202.39,202.46,3274.0
2018-06-20 15:00:00,202.48,202.5,202.16,202.4,2000.0,202.48,202.5,202.16,202.4,2000.0
2018-06-20 15:10:00,202.35,202.54,202.32,202.44,2858.0,202.35,202.54,202.32,202.44,2858.0
2018-06-20 15:20:00,202.27,202.39,202.09,202.17,2647.0,202.27,202.39,202.09,202.17,2647.0
2018-06-20 15:30:00,202.17,202.17,201.84,201.91,4572.0,202.17,202.17,201.84,201.91,4572.0
2018-06-20 15:40:00,201.92,202.15,201.91,202.03,4334.0,201.92,202.15,201.91,202.03,4334.0
2018-06-20 15:50:00,202.08,202.16,201.97,202.12,15693.0,202.08,202.16,201.97,202.12,15693.0
2018-06-21 09:30:00,202.38,203.01,202.38,202.81,3508.0,202.38,203.01,202.38,202.81,3508.0
2018-06-21 09:40:00,202.68,202.88,201.69,201.69,3491.0,202.68,202.88,201.69,201.69,3491.0
2018-06-21 09:50:00,201.62,201.73,201.29,201.29,2800.0,201.62,201.73,201.29,201.29,2800.0
2018-06-21 10:00:00,200.6,200.65,199.71,199.78,5302.0,200.6,200.65,199.71,199.78,5302.0
2018-06-21 10:10:00,199.64,200.05,198.76,198.77,5438.0,199.64,200.05,198.76,198.77,5438.0
2018-06-21 10:20:00,198.86,199.44,198.85,199.36,4135.0,198.86,199.44,198.85,199.36,4135.0
2018-06-21 10:30:00,199.36,199.59,198.6,198.62,9548.0,199.36,199.59,198.6,198.62,9548.0
2018-06-21 10:40:00,198.62,199.58,198.3,199.58,6661.0,198.62,199.58,198.3,199.58,6661.0
2018-06-21 10:50:00,199.67,200.28,199.61,200.25,4195.0,199.67,200.28,199.61,200.25,4195.0
2018-06-21 11:00:00,199.98,200.21,199.79,199.79,3650.0,199.98,200.21,199.79,199.79,3650.0
2018-06-21 11:10:00,199.94,200.35,199.77,200.31,3400.0,199.94,200.35,199.77,200.31,3400.0
2018-06-21 11:20:00,200.28,200.77,200.16,200.4,3700.0,200.28,200.77,200.16,200.4,3700.0
2018-06-21 11:30:00,200.42,200.73,200.2,200.46,2200.0,200.42,200.73,200.2,200.46,2200.0
2018-06-21 11:40:00,200.5,200.51,200.15,200.3,3700.0,200.5,200.51,200.15,200.3,3700.0
2018-06-21 11:50:00,200.38,200.5,200.11,200.15,3942.0,200.38,200.5,200.11,200.15,3942.0
2018-06-21 12:00:00,199.72,199.72,199.3,199.3,2500.0,199.72,199.72,199.3,199.3,2500.0
2018-06-21 12:10:00,199.37,199.7,199.37,199.55,2400.0,199.37,199.7,199.37,199.55,2400.0
2018-06-21 12:20:00,199.42,199.69,199.28,199.3,3400.0,199.42,199.69,199.28,199.3,3400.0
2018-06-21 12:30:00,199.43,199.44,198.54,198.54,2700.0,199.43,199.44,198.54,198.54,2700.0
2018-06-21 12:40:00,198.71,199.32,198.54,199.32,4512.0,198.71,199.32,198.54,199.32,4512.0
2018-06-21 12:50:00,199.34,199.38,198.98,199.02,6204.0,199.34,199.38,198.98,199.02,6204.0
2018-06-21 13:00:00,199.05,199.15,198.85,198.85,1643.0,199.05,199.15,198.85,198.85,1643.0
2018-06-21 13:10:00,198.74,199.14,198.74,198.83,3200.0,198.74,199.14,198.74,198.83,3200.0
2018-06-21 13:20:00,198.83,198.95,198.64,198.64,1900.0,198.83,198.95,198.64,198.64,1900.0
2018-06-21 13:30:00,198.65,198.7,198.36,198.59,3350.0,198.65,198.7,198.36,198.59,3350.0
2018-06-21 13:40:00,198.49,198.56,198.2,198.2,6573.0,198.49,198.56,198.2,198.2,6573.0
2018-06-21 13:50:00,198.12,198.73,198.12,198.56,1900.0,198.12,198.73,198.12,198.56,1900.0
2018-06-21 14:00:00,198.72,199.12,198.54,198.84,3950.0,198.72,199.12,198.54,198.84,3950.0
2018-06-21 14:10:00,198.96,198.99,198.76,198.94,2600.0,198.96,198.99,198.76,198.94,2600.0
2018-06-21 14:20:00,198.84,198.84,198.41,198.42,2500.0,198.84,198.84,198.41,198.42,2500.0
2018-06-21 14:30:00,198.52,199.22,198.41,199.17,7091.0,198.52,199.22,198.41,199.17,7091.0
2018-06-21 14:40:00,199.19,199.67,199.19,199.47,10642.0,199.19,199.67,199.19,199.47,10642.0
2018-06-21 14:50:00,199.47,199.49,199.13,199.25,2300.0,199.47,199.49,199.13,199.25,2300.0
2018-06-21 15:00:00,199.25,199.43,199.16,199.36,5156.0,199.25,199.43,199.16,199.36,5156.0
2018-06-21 15:10:00,199.36,199.36,198.6,198.74,4300.0,199.36,199.36,198.6,198.74,4300.0
2018-06-21 15:20:00,198.61,198.61,198.04,198.19,9329.0,198.61,198.61,198.04,198.19,9329.0
2018-06-21 15:30:00,198.17,198.21,197.74,197.98,7554.0,198.17,198.21,197.74,197.98,7554.0
2018-06-21 15:40:00,197.98,198.14,197.68,198.03,9290.0,197.98,198.14,197.68,198.03,9290.0
2018-06-21 15:50:00,198.07,198.56,198.07,198.44,22893.0,198.07,198.56,198.07,198.44,22893.0
2018-06-22 09:30:00,198.75,198.75,197.12,197.46,6625.0,198.75,198.75,197.12,197.46,6625.0
2018-06-22 09:40:00,196.31,196.68,196.16,196.48,4849.0,196.31,196.68,196.16,196.48,4849.0
2018-06-22 09:50:00,196.48,196.71,196.4,196.71,9249.0,196.48,196.71,196.4,196.71,9249.0
2018-06-22 10:00:00,196.71,197.66,196.7,197.66,5682.0,196.71,197.66,196.7,197.66,5682.0
2018-06-22 10:10:00,197.59,197.85,197.27,197.39,6540.0,197.59,197.85,197.27,197.39,6540.0
2018-06-22 10:20:00,197.32,197.32,196.35,196.35,1700.0,197.32,197.32,196.35,196.35,1700.0
2018-06-22 10:30:00,196.67,196.74,196.4,196.49,3800.0,196.67,196.74,196.4,196.49,3800.0
2018-06-22 10:40:00,196.63,196.89,196.59,196.72,4539.0,196.63,196.89,196.59,196.72,4539.0
2018-06-22 10:50:00,196.62,196.73,196.37,196.6,2910.0,196.62,196.73,196.37,196.6,2910.0
2018-06-22 11:00:00,196.72,197.29,196.49,197.29,2127.0,196.72,197.29,196.49,197.29,2127.0
2018-06-22 11:10:00,197.07,197.31,196.83,197.31,5296.0,197.07,197.31,196.83,197.31,5296.0
2018-06-22 11:20:00,197.44,197.59,197.21,197.45,2679.0,197.44,197.59,197.21,197.45,2679.0
2018-06-22 11:30:00,197.43,197.43,197.11,197.29,1703.0,197.43,197.43,197.11,197.29,1703.0
2018-06-22 11:40:00,197.28,198.06,197.28,198.05,2200.0,197.28,198.06,197.28,198.05,2200.0
2018-06-22 11:50:00,198.06,198.07,197.72,197.87,1700.0,198.06,198.07,197.72,197.87,1700.0
2018-06-22 12:00:00,198.05,198.32,198.05,198.22,1400.0,198.05,198.32,198.05,198.22,1400.0
2018-06-22 12:10:00,198.27,198.63,198.24,198.57,3343.0,198.27,198.63,198.24,198.57,3343.0
2018-06-22 12:20:00,198.56,198.73,198.5,198.5,3100.0,198.56,198.73,198.5,198.5,3100.0
2018-06-22 12:30:00,198.5,198.88,198.47,198.58,2498.0,198.5,198.88,198.47,198.58,2498.0
2018-06-22 12:40:00,198.34,198.71,198.34,198.71,600.0,198.34,198.71,198.34,198.71,600.0
2018-06-22 12:50:00,198.73,198.84,198.63,198.7,2108.0,198.73,198.84,198.63,198.7,2108.0
2018-06-22 13:00:00,198.93,199.04,198.88,198.95,1400.0,198.93,199.04,198.88,198.95,1400.0
2018-06-22 13:10:00,199.12,199.3,199.11,199.22,1700.0,199.12,199.3,199.11,199.22,1700.0
2018-06-22 13:20:00,199.19,199.76,199.18,199.76,3400.0,199.19,199.76,199.18,199.76,3400.0
2018-06-22 13:30:00,199.78,199.78,199.32,199.47,3000.0,199.78,199.78,199.32,199.47,3000.0
2018-06-22 13:40:00,199.65,199.65,198.59,198.69,3700.0,199.65,199.65,198.59,198.69,3700.0
2018-06-22 13:50:00,198.58,198.71,198.38,198.47,2448.0,198.58,198.71,198.38,198.47,2448.0
2018-06-22 14:00:00,198.4,198.56,198.22,198.22,3000.0,198.4,198.56,198.22,198.22,3000.0
2018-06-22 14:10:00,198.09,198.09,197.61,197.74,4100.0,198.09,198.09,197.61,197.74,4100.0
2018-06-22 14:20:00,197.67,197.83,197.22,197.22,5000.0,197.67,197.83,197.22,197.22,5000.0
2018-06-22 14:30:00,197.22,197.29,196.96,197.11,7608.0,197.22,197.29,196.96,197.11,7608.0
2018-06-22 14:40:00,197.11,197.82,197.11,197.82,4600.0,197.11,197.82,197.11,197.82,4600.0
2018-06-22 14:50:00,197.69,198.08,197.66,198.08,4800.0,197.69,198.08,197.66,198.08,4800.0
2018-06-22 15:00:00,198.03,198.04,197.53,197.53,7273.0,198.03,198.04,197.53,197.53,7273.0
2018-06-22 15:10:00,197.53,197.89,197.53,197.7,8106.0,197.53,197.89,197.53,197.7,8106.0
2018-06-22 15:20:00,197.79,197.79,197.02,197.48,12370.0,197.79,197.79,197.02,197.48,12370.0
2018-06-22 15:30:00,197.46,197.46,196.08,196.25,19645.0,197.46,197.46,196.08,196.25,19645.0
2018-06-22 15:40:00,196.17,196.96,194.38,196.96,64494.0,196.17,196.96,194.38,196.96,64494.0
2018-06-22 15:50:00,197.06,197.24,195.3,195.72,146206.0,197.06,197.24,195.3,195.72,146206.0
2018-06-25 09:30:00,195.0,195.0,193.71,193.71,7755.0,195.0,195.0,193.71,193.71,7755.0
2018-06-25 09:40:00,193.73,193.91,192.32,192.32,8832.0,193.73,193.91,192.32,192.32,8832.0
2018-06-25 09:50:00,192.71,193.38,192.57,192.75,7889.0,192.71,193.38,192.57,192.75,7889.0
2018-06-25 10:00:00,193.02,193.34,192.9,193.09,7542.0,193.02,193.34,192.9,193.09,7542.0
2018-06-25 10:10:00,193.04,193.08,192.28,192.28,5020.0,193.04,193.08,192.28,192.28,5020.0
2018-06-25 10:20:00,192.47,192.47,191.84,192.07,6113.0,192.47,192.47,191.84,192.07,6113.0
2018-06-25 10:30:00,192.15,192.64,192.0,192.43,3423.0,192.15,192.64,192.0,192.43,3423.0
2018-06-25 10:40:00,192.41,193.2,192.39,193.2,5219.0,192.41,193.2,192.39,193.2,5219.0
2018-06-25 10:50:00,193.24,193.24,192.6,192.77,4945.0,193.24,193.24,192.6,192.77,4945.0
2018-06-25 11:00:00,192.63,192.74,192.21,192.49,3612.0,192.63,192.74,192.21,192.49,3612.0
2018-06-25 11:10:00,192.39,192.4,191.84,191.89,6002.0,192.39,192.4,191.84,191.89,6002.0
2018-06-25 11:20:00,191.86,191.94,191.52,191.52,4675.0,191.86,191.94,191.52,191.52,4675.0
2018-06-25 11:30:00,191.39,191.39,190.94,191.0,9721.0,191.39,191.39,190.94,191.0,9721.0
2018-06-25 11:40:00,191.13,191.55,191.12,191.36,4200.0,191.13,191.55,191.12,191.36,4200.0
2018-06-25 11:50:00,191.4,191.5,191.12,191.18,3914.0,191.4,191.5,191.12,191.18,3914.0
2018-06-25 12:00:00,191.28,191.28,190.7,190.72,4268.0,191.28,191.28,190.7,190.72,4268.0
2018-06-25 12:10:00,190.61,190.66,190.2,190.37,5529.0,190.61,190.66,190.2,190.37,5529.0
2018-06-25 12:20:00,190.3,190.89,190.3,190.89,3401.0,190.3,190.89,190.3,190.89,3401.0
2018-06-25 12:30:00,190.76,190.82,190.55,190.62,2707.0,190.76,190.82,190.55,190.62,2707.0
2018-06-25 12:40:00,190.7,191.01,190.7,190.85,5200.0,190.7,191.01,190.7,190.85,5200.0
2018-06-25 12:50:00,190.93,191.28,190.93,191.21,2200.0,190.93,191.28,190.93,191.21,2200.0
2018-06-25 13:00:00,191.22,191.41,191.14,191.41,2923.0,191.22,191.41,191.14,191.41,2923.0
2018-06-25 13:10:00,191.38,191.38,190.99,191.04,2243.0,191.38,191.38,190.99,191.04,2243.0
2018-06-25 13:20:00,191.22,191.47,191.08,191.4,3576.0,191.22,191.47,191.08,191.4,3576.0
2018-06-25 13:30:00,191.4,192.15,191.4,192.15,3209.0,191.4,192.15,191.4,192.15,3209.0
2018-06-25 13:40:00,192.25,192.73,192.18,192.32,2330.0,192.25,192.73,192.18,192.32,2330.0
2018-06-25 13:50:00,192.38,192.38,191.91,192.01,4049.0,192.38,192.38,191.91,192.01,4049.0
2018-06-25 14:00:00,191.92,192.03,191.83,191.83,3301.0,191.92,192.03,191.83,191.83,3301.0
2018-06-25 14:10:00,191.92,191.94,191.74,191.81,2729.0,191.92,191.94,191.74,191.81,2729.0
2018-06-25 14:20:00,191.72,191.86,191.72,191.86,3700.0,191.72,191.86,191.72,191.86,3700.0
2018-06-25 14:30:00,191.79,191.79,191.46,191.46,2500.0,191.79,191.79,191.46,191.46,2500.0
2018-06-25 14:40:00,191.13,191.28,190.8,190.84,6906.0,191.13,191.28,190.8,190.84,6906.0
2018-06-25 14:50:00,190.76,190.8,190.1,190.51,9672.0,190.76,190.8,190.1,190.51,9672.0
2018-06-25 15:00:00,190.69,190.95,190.69,190.95,2891.0,190.69,190.95,190.69,190.95,2891.0
2018-06-25 15:10:00,190.83,191.17,190.79,190.98,5700.0,190.83,191.17,190.79,190.98,5700.0
2018-06-25 15:20:00,191.0,191.0,190.22,190.22,7682.0,191.0,191.0,190.22,190.22,7682.0
2018-06-25 15:30:00,190.26,190.9,190.07,190.9,16980.0,190.26,190.9,190.07,190.9,16980.0
2018-06-25 15:40:00,190.74,190.77,190.34,190.46,13604.0,190.74,190.77,190.34,190.46,13604.0
2018-06-25 15:50:00,190.37,190.69,190.29,190.3,38381.0,190.37,190.69,190.29,190.3,38381.0
2018-06-26 09:30:00,191.31,191.54,190.98,191.13,6809.0,191.31,191.54,190.98,191.13,6809.0
2018-06-26 09:40:00,190.97,192.39,190.97,192.3,2400.0,190.97,192.39,190.97,192.3,2400.0
2018-06-26 09:50:00,192.6,192.6,191.9,191.94,4218.0,192.6,192.6,191.9,191.94,4218.0
2018-06-26 10:00:00,192.28,192.63,192.18,192.19,2933.0,192.28,192.63,192.18,192.19,2933.0
2018-06-26 10:10:00,191.99,192.39,191.81,192.12,4207.0,191.99,192.39,191.81,192.12,4207.0
2018-06-26 10:20:00,191.74,192.1,191.27,191.28,2049.0,191.74,192.1,191.27,191.28,2049.0
2018-06-26 10:30:00,191.28,191.39,190.94,190.94,5725.0,191.28,191.39,190.94,190.94,5725.0
2018-06-26 10:40:00,191.18,191.42,191.0,191.14,3601.0,191.18,191.42,191.0,191.14,3601.0
2018-06-26 10:50:00,191.47,192.0,191.47,191.74,1600.0,191.47,192.0,191.47,191.74,1600.0
2018-06-26 11:00:00,191.69,191.78,191.52,191.76,4800.0,191.69,191.78,191.52,191.76,4800.0
2018-06-26 11:10:00,191.8,192.06,191.39,191.39,1901.0,191.8,192.06,191.39,191.39,1901.0
2018-06-26 11:20:00,191.41,191.41,191.21,191.29,1600.0,191.41,191.41,191.21,191.29,1600.0
2018-06-26 11:30:00,191.15,191.49,191.05,191.34,4000.0,191.15,191.49,191.05,191.34,4000.0
2018-06-26 11:40:00,191.46,191.53,191.17,191.17,3900.0,191.46,191.53,191.17,191.17,3900.0
2018-06-26 11:50:00,191.2,191.35,191.18,191.28,3198.0,191.2,191.35,191.18,191.28,3198.0
2018-06-26 12:00:00,191.44,191.68,191.41,191.68,3600.0,191.44,191.68,191.41,191.68,3600.0
2018-06-26 12:10:00,191.73,191.93,191.63,191.81,3701.0,191.73,191.93,191.63,191.81,3701.0
2018-06-26 12:20:00,191.95,192.07,191.89,192.01,700.0,191.95,192.07,191.89,192.01,700.0
2018-06-26 12:30:00,192.02,192.17,191.93,192.17,2420.0,192.02,192.17,191.93,192.17,2420.0
2018-06-26 12:40:00,192.17,192.22,192.06,192.22,3862.0,192.17,192.22,192.06,192.22,3862.0
2018-06-26 12:50:00,192.28,192.62,192.28,192.62,2400.0,192.28,192.62,192.28,192.62,2400.0
2018-06-26 13:00:00,192.65,192.87,192.65,192.85,1474.0,192.65,192.87,192.65,192.85,1474.0
2018-06-26 13:10:00,192.9,193.08,192.68,193.08,2100.0,192.9,193.08,192.68,193.08,2100.0
2018-06-26 13:20:00,193.02,193.04,192.72,192.83,1600.0,193.02,193.04,192.72,192.83,1600.0
2018-06-26 13:30:00,192.72,192.84,192.72,192.84,2203.0,192.72,192.84,192.72,192.84,2203.0
2018-06-26 13:40:00,192.85,193.02,192.76,193.02,2326.0,192.85,193.02,192.76,193.02,2326.0
2018-06-26 13:50:00,193.02,193.02,192.71,192.87,2100.0,193.02,193.02,192.71,192.87,2100.0
2018-06-26 14:00:00,192.72,193.0,192.68,192.99,7355.0,192.72,193.0,192.68,192.99,7355.0
2018-06-26 14:10:00,192.89,193.64,192.89,193.56,3435.0,192.89,193.64,192.89,193.56,3435.0
2018-06-26 14:20:00,193.55,193.56,193.09,193.17,3900.0,193.55,193.56,193.09,193.17,3900.0
2018-06-26 14:30:00,193.16,193.22,193.04,193.22,2668.0,193.16,193.22,193.04,193.22,2668.0
2018-06-26 14:40:00,193.21,193.22,192.77,192.77,3900.0,193.21,193.22,192.77,192.77,3900.0
2018-06-26 14:50:00,192.73,192.73,192.55,192.55,3400.0,192.73,192.73,192.55,192.55,3400.0
2018-06-26 15:00:00,192.82,192.84,192.64,192.76,2990.0,192.82,192.84,192.64,192.76,2990.0
2018-06-26 15:10:00,192.86,192.89,192.58,192.58,3947.0,192.86,192.89,192.58,192.58,3947.0
2018-06-26 15:20:00,192.6,192.7,192.38,192.67,3092.0,192.6,192.7,192.38,192.67,3092.0
2018-06-26 15:30:00,192.61,192.77,192.6,192.67,3710.0,192.61,192.77,192.6,192.67,3710.0
2018-06-26 15:40:00,192.62,192.67,192.09,192.09,4648.0,192.62,192.67,192.09,192.09,4648.0
2018-06-26 15:50:00,192.09,192.09,191.56,191.58,22439.0,192.09,192.09,191.56,191.58,22439.0
2018-06-27 09:30:00,191.43,191.98,191.41,191.75,2987.0,191.43,191.98,191.41,191.75,2987.0
2018-06-27 09:40:00,191.78,191.8,191.07,191.22,2400.0,191.78,191.8,191.07,191.22,2400.0
2018-06-27 09:50:00,191.42,191.9,191.42,191.65,4601.0,191.42,191.9,191.42,191.65,4601.0
2018-06-27 10:00:00,191.57,191.57,190.74,191.17,1900.0,191.57,191.57,190.74,191.17,1900.0
2018-06-27 10:10:00,191.03,191.24,190.86,191.0,3370.0,191.03,191.24,190.86,191.0,3370.0
2018-06-27 10:20:00,191.0,191.01,190.63,190.63,2629.0,191.0,191.01,190.63,190.63,2629.0
2018-06-27 10:30:00,190.75,191.17,190.47,191.12,4400.0,190.75,191.17,190.47,191.12,4400.0
2018-06-27 10:40:00,191.07,191.26,190.87,191.02,2465.0,191.07,191.26,190.87,191.02,2465.0
2018-06-27 10:50:00,191.0,191.2,190.92,190.96,1600.0,191.0,191.2,190.92,190.96,1600.0
2018-06-27 11:00:00,191.1,191.14,190.68,190.75,2454.0,191.1,191.14,190.68,190.75,2454.0
2018-06-27 11:10:00,190.86,191.08,190.79,190.98,2698.0,190.86,191.08,190.79,190.98,2698.0
2018-06-27 11:20:00,191.13,191.13,190.75,190.83,5758.0,191.13,191.13,190.75,190.83,5758.0
2018-06-27 11:30:00,190.8,190.89,190.72,190.72,1700.0,190.8,190.89,190.72,190.72,1700.0
2018-06-27 11:40:00,190.62,191.19,190.57,191.19,5596.0,190.62,191.19,190.57,191.19,5596.0
2018-06-27 11:50:00,191.14,191.4,191.11,191.29,2900.0,191.14,191.4,191.11,191.29,2900.0
2018-06-27 12:00:00,191.21,191.51,191.16,191.45,3021.0,191.21,191.51,191.16,191.45,3021.0
2018-06-27 12:10:00,191.46,191.49,191.33,191.44,5350.0,191.46,191.49,191.33,191.44,5350.0
2018-06-27 12:20:00,191.43,191.56,191.31,191.31,3600.0,191.43,191.56,191.31,191.31,3600.0
2018-06-27 12:30:00,191.3,191.37,191.11,191.11,2000.0,191.3,191.37,191.11,191.11,2000.0
2018-06-27 12:40:00,191.15,191.25,190.74,190.74,5300.0,191.15,191.25,190.74,190.74,5300.0
2018-06-27 12:50:00,190.87,191.05,190.66,190.67,3838.0,190.87,191.05,190.66,190.67,3838.0
2018-06-27 13:00:00,190.67,190.81,190.36,190.37,5894.0,190.67,190.81,190.36,190.37,5894.0
2018-06-27 13:10:00,190.34,190.57,189.66,189.66,9230.0,190.34,190.57,189.66,189.66,9230.0
2018-06-27 13:20:00,189.75,190.07,189.75,189.95,2709.0,189.75,190.07,189.75,189.95,2709.0
2018-06-27 13:30:00,189.93,190.11,189.75,189.78,2531.0,189.93,190.11,189.75,189.78,2531.0
2018-06-27 13:40:00,189.87,190.04,189.4,189.4,4298.0,189.87,190.04,189.4,189.4,4298.0
2018-06-27 13:50:00,189.25,189.67,188.89,189.67,4804.0,189.25,189.67,188.89,189.67,4804.0
2018-06-27 14:00:00,189.42,189.72,189.3,189.3,3127.0,189.42,189.72,189.3,189.3,3127.0
2018-06-27 14:10:00,189.3,189.4,189.15,189.31,3006.0,189.3,189.4,189.15,189.31,3006.0
2018-06-27 14:20:00,189.44,189.7,189.43,189.48,2610.0,189.44,189.7,189.43,189.48,2610.0
2018-06-27 14:30:00,189.38,189.75,189.35,189.71,3438.0,189.38,189.75,189.35,189.71,3438.0
2018-06-27 14:40:00,189.72,189.86,189.65,189.77,2700.0,189.72,189.86,189.65,189.77,2700.0
2018-06-27 14:50:00,189.63,189.63,189.15,189.25,3800.0,189.63,189.63,189.15,189.25,3800.0
2018-06-27 15:00:00,189.25,189.25,188.9,188.9,4073.0,189.25,189.25,188.9,188.9,4073.0
2018-06-27 15:10:00,188.89,188.98,188.6,188.91,6300.0,188.89,188.98,188.6,188.91,6300.0
2018-06-27 15:20:00,188.85,189.51,188.84,189.47,3683.0,188.85,189.51,188.84,189.47,3683.0
2018-06-27 15:30:00,189.34,189.47,189.11,189.11,4989.0,189.34,189.47,189.11,189.11,4989.0
2018-06-27 15:40:00,189.17,189.31,188.54,188.54,9201.0,189.17,189.31,188.54,188.54,9201.0
2018-06-27 15:50:00,188.51,188.67,188.08,188.11,23217.0,188.51,188.67,188.08,188.11,23217.0
2018-06-28 09:30:00,187.29,190.63,187.29,190.34,6583.0,187.29,190.63,187.29,190.34,6583.0
2018-06-28 09:40:00,190.75,190.75,188.81,188.96,2212.0,190.75,190.75,188.81,188.96,2212.0
2018-06-28 09:50:00,189.06,189.97,188.58,188.73,9337.0,189.06,189.97,188.58,188.73,9337.0
2018-06-28 10:00:00,188.95,189.17,188.51,189.16,4430.0,188.95,189.17,188.51,189.16,4430.0
2018-06-28 10:10:00,188.94,189.11,188.73,188.86,4001.0,188.94,189.11,188.73,188.86,4001.0
2018-06-28 10:20:00,188.63,189.23,188.63,188.85,3825.0,188.63,189.23,188.63,188.85,3825.0
2018-06-28 10:30:00,188.52,188.81,188.29,188.29,3500.0,188.52,188.81,188.29,188.29,3500.0
2018-06-28 10:40:00,188.52,189.37,188.52,189.07,4387.0,188.52,189.37,188.52,189.07,4387.0
2018-06-28 10:50:00,188.97,189.25,188.71,189.03,5930.0,188.97,189.25,188.71,189.03,5930.0
2018-06-28 11:00:00,188.98,189.16,188.97,189.13,3601.0,188.98,189.16,188.97,189.13,3601.0
2018-06-28 11:10:00,189.07,189.19,188.66,188.85,10593.0,189.07,189.19,188.66,188.85,10593.0
2018-06-28 11:20:00,188.86,189.23,188.68,188.83,5800.0,188.86,189.23,188.68,188.83,5800.0
2018-06-28 11:30:00,189.01,189.13,188.98,189.06,2401.0,189.01,189.13,188.98,189.06,2401.0
2018-06-28 11:40:00,189.18,189.29,189.1,189.25,2512.0,189.18,189.29,189.1,189.25,2512.0
2018-06-28 11:50:00,189.29,189.56,189.29,189.52,4400.0,189.29,189.56,189.29,189.52,4400.0
2018-06-28 12:00:00,189.47,189.47,189.16,189.24,3810.0,189.47,189.47,189.16,189.24,3810.0
2018-06-28 12:10:00,189.09,189.34,188.95,188.95,3617.0,189.09,189.34,188.95,188.95,3617.0
2018-06-28 12:20:00,188.96,188.97,188.79,188.96,3900.0,188.96,188.97,188.79,188.96,3900.0
2018-06-28 12:30:00,188.92,189.07,188.84,189.07,1498.0,188.92,189.07,188.84,189.07,1498.0
2018-06-28 12:40:00,189.08,189.15,188.93,189.1,2700.0,189.08,189.15,188.93,189.1,2700.0
2018-06-28 12:50:00,189.38,189.62,189.33,189.62,1717.0,189.38,189.62,189.33,189.62,1717.0
2018-06-28 13:00:00,189.62,189.65,189.56,189.65,400.0,189.62,189.65,189.56,189.65,400.0
2018-06-28 13:10:00,189.87,189.94,189.73,189.9,1300.0,189.87,189.94,189.73,189.9,1300.0
2018-06-28 13:20:00,189.86,190.4,189.86,190.4,2100.0,189.86,190.4,189.86,190.4,2100.0
2018-06-28 13:30:00,190.42,190.64,190.29,190.52,3600.0,190.42,190.64,190.29,190.52,3600.0
2018-06-28 13:40:00,190.57,190.72,190.5,190.59,5410.0,190.57,190.72,190.5,190.59,5410.0
2018-06-28 13:50:00,190.65,190.96,190.65,190.96,900.0,190.65,190.96,190.65,190.96,900.0
2018-06-28 14:00:00,190.97,191.22,190.91,190.94,2012.0,190.97,191.22,190.91,190.94,2012.0
2018-06-28 14:10:00,190.83,190.83,190.72,190.8,1400.0,190.83,190.83,190.72,190.8,1400.0
2018-06-28 14:20:00,190.85,191.26,190.85,191.26,2916.0,190.85,191.26,190.85,191.26,2916.0
2018-06-28 14:30:00,191.25,191.26,191.04,191.17,2255.0,191.25,191.26,191.04,191.17,2255.0
2018-06-28 14:40:00,191.22,191.39,191.22,191.3,1600.0,191.22,191.39,191.22,191.3,1600.0
2018-06-28 14:50:00,191.39,191.61,191.19,191.61,1300.0,191.39,191.61,191.19,191.61,1300.0
2018-06-28 15:00:00,191.64,191.64,191.3,191.48,4500.0,191.64,191.64,191.3,191.48,4500.0
2018-06-28 15:10:00,191.48,192.0,191.47,191.98,2399.0,191.48,192.0,191.47,191.98,2399.0
2018-06-28 15:20:00,192.0,192.05,191.78,191.85,5656.0,192.0,192.05,191.78,191.85,5656.0
2018-06-28 15:30:00,191.91,192.03,191.88,191.98,2600.0,191.91,192.03,191.88,191.98,2600.0
2018-06-28 15:40:00,192.03,192.16,191.85,192.11,10393.0,192.03,192.16,191.85,192.11,10393.0
2018-06-28 15:50:00,192.06,192.25,191.96,191.96,28069.0,192.06,192.25,191.96,191.96,28069.0
2018-06-29 09:30:00,192.97,193.06,192.11,192.12,2878.0,192.97,193.06,192.11,192.12,2878.0
2018-06-29 09:40:00,192.42,193.03,192.41,193.03,2700.0,192.42,193.03,192.41,193.03,2700.0
2018-06-29 09:50:00,192.78,194.18,192.43,194.16,6774.0,192.78,194.18,192.43,194.16,6774.0
2018-06-29 10:00:00,194.16,194.87,193.54,193.54,5700.0,194.16,194.87,193.54,193.54,5700.0
2018-06-29 10:10:00,193.58,193.69,193.33,193.69,3100.0,193.58,193.69,193.33,193.69,3100.0
2018-06-29 10:20:00,193.59,193.59,193.15,193.31,3885.0,193.59,193.59,193.15,193.31,3885.0
2018-06-29 10:30:00,193.23,193.71,193.21,193.43,4107.0,193.23,193.71,193.21,193.43,4107.0
2018-06-29 10:40:00,193.55,193.57,193.45,193.49,1100.0,193.55,193.57,193.45,193.49,1100.0
2018-06-29 10:50:00,193.69,194.05,193.69,193.85,8949.0,193.69,194.05,193.69,193.85,8949.0
2018-06-29 11:00:00,193.84,193.84,192.98,193.12,6511.0,193.84,193.84,192.98,193.12,6511.0
2018-06-29 11:10:00,193.13,193.19,192.48,192.86,5331.0,193.13,193.19,192.48,192.86,5331.0
2018-06-29 11:20:00,192.87,192.96,192.62,192.62,1562.0,192.87,192.96,192.62,192.62,1562.0
2018-06-29 11:30:00,192.52,192.55,191.9,191.9,4221.0,192.52,192.55,191.9,191.9,4221.0
2018-06-29 11:40:00,192.06,192.51,191.98,192.18,3200.0,192.06,192.51,191.98,192.18,3200.0
2018-06-29 11:50:00,192.3,192.74,192.28,192.74,1200.0,192.3,192.74,192.28,192.74,1200.0
2018-06-29 12:00:00,192.77,192.91,192.65,192.79,3246.0,192.77,192.91,192.65,192.79,3246.0
2018-06-29 12:10:00,192.81,192.94,192.73,192.94,1200.0,192.81,192.94,192.73,192.94,1200.0
2018-06-29 12:20:00,193.0,193.31,192.92,193.06,3300.0,193.0,193.31,192.92,193.06,3300.0
2018-06-29 12:30:00,193.18,193.21,193.17,193.21,1200.0,193.18,193.21,193.17,193.21,1200.0
2018-06-29 12:40:00,193.27,193.32,193.09,193.12,3539.0,193.27,193.32,193.09,193.12,3539.0
2018-06-29 12:50:00,193.0,193.05,192.43,192.52,1200.0,193.0,193.05,192.43,192.52,1200.0
2018-06-29 13:00:00,192.43,192.71,192.43,192.71,2058.0,192.43,192.71,192.43,192.71,2058.0
2018-06-29 13:10:00,192.79,193.06,192.79,193.02,1000.0,192.79,193.06,192.79,193.02,1000.0
2018-06-29 13:20:00,193.13,193.26,193.02,193.02,3671.0,193.13,193.26,193.02,193.02,3671.0
2018-06-29 13:30:00,193.02,193.3,193.02,193.27,1306.0,193.02,193.3,193.02,193.27,1306.0
2018-06-29 13:40:00,193.37,193.55,193.36,193.48,900.0,193.37,193.55,193.36,193.48,900.0
2018-06-29 13:50:00,193.52,193.93,193.38,193.93,2598.0,193.52,193.93,193.38,193.93,2598.0
2018-06-29 14:00:00,193.72,193.85,193.51,193.71,3400.0,193.72,193.85,193.51,193.71,3400.0
2018-06-29 14:10:00,193.64,194.01,193.61,194.01,1400.0,193.64,194.01,193.61,194.01,1400.0
2018-06-29 14:20:00,193.97,194.23,193.71,194.23,2900.0,193.97,194.23,193.71,194.23,2900.0
2018-06-29 14:30:00,194.09,194.09,193.65,193.81,4945.0,194.09,194.09,193.65,193.81,4945.0
2018-06-29 14:40:00,193.75,194.1,193.62,194.05,7900.0,193.75,194.1,193.62,194.05,7900.0
2018-06-29 14:50:00,194.0,194.46,194.0,194.46,3154.0,194.0,194.46,194.0,194.46,3154.0
2018-06-29 15:00:00,194.5,194.55,194.09,194.2,3113.0,194.5,194.55,194.09,194.2,3113.0
2018-06-29 15:10:00,194.12,194.31,194.01,194.3,3713.0,194.12,194.31,194.01,194.3,3713.0
2018-06-29 15:20:00,194.3,194.3,193.84,194.16,5290.0,194.3,194.3,193.84,194.16,5290.0
2018-06-29 15:30:00,194.09,194.22,193.89,194.22,7857.0,194.09,194.22,193.89,194.22,7857.0
2018-06-29 15:40:00,194.21,194.21,193.6,193.69,8051.0,194.21,194.21,193.6,193.69,8051.0
2018-06-29 15:50:00,193.52,193.71,193.26,193.31,19598.0,193.52,193.71,193.26,193.31,19598.0
2018-07-02 09:30:00,193.11,195.08,193.11,195.0,11514.0,193.11,195.08,193.11,195.0,11514.0
2018-07-02 09:40:00,194.71,195.21,194.44,195.21,5171.0,194.71,195.21,194.44,195.21,5171.0
2018-07-02 09:50:00,195.17,195.17,194.57,194.8,7250.0,195.17,195.17,194.57,194.8,7250.0
2018-07-02 10:00:00,195.07,195.26,194.68,194.72,6138.0,195.07,195.26,194.68,194.72,6138.0
2018-07-02 10:10:00,194.83,195.21,194.78,195.21,3143.0,194.83,195.21,194.78,195.21,3143.0
2018-07-02 10:20:00,195.02,195.15,194.93,195.15,2604.0,195.02,195.15,194.93,195.15,2604.0
2018-07-02 10:30:00,195.4,195.57,195.31,195.55,5442.0,195.4,195.57,195.31,195.55,5442.0
2018-07-02 10:40:00,195.6,195.73,195.32,195.33,7059.0,195.6,195.73,195.32,195.33,7059.0
2018-07-02 10:50:00,195.38,195.39,194.98,195.08,3101.0,195.38,195.39,194.98,195.08,3101.0
2018-07-02 11:00:00,195.2,195.48,195.17,195.2,3101.0,195.2,195.48,195.17,195.2,3101.0
2018-07-02 11:10:00,195.02,195.04,194.79,194.97,3701.0,195.02,195.04,194.79,194.97,3701.0
2018-07-02 11:20:00,194.89,195.11,194.65,194.98,5569.0,194.89,195.11,194.65,194.98,5569.0
2018-07-02 11:30:00,194.81,194.81,194.55,194.61,2001.0,194.81,194.81,194.55,194.61,2001.0
2018-07-02 11:40:00,194.58,194.58,194.13,194.13,2000.0,194.58,194.58,194.13,194.13,2000.0
2018-07-02 11:50:00,194.34,194.55,194.28,194.47,2721.0,194.34,194.55,194.28,194.47,2721.0
2018-07-02 12:00:00,194.51,194.51,193.94,194.15,1610.0,194.51,194.51,193.94,194.15,1610.0
2018-07-02 12:10:00,194.11,194.11,193.57,193.57,2322.0,194.11,194.11,193.57,193.57,2322.0
2018-07-02 12:20:00,193.74,193.89,193.4,193.89,4391.0,193.74,193.89,193.4,193.89,4391.0
2018-07-02 12:30:00,193.88,193.93,193.64,193.86,5086.0,193.88,193.93,193.64,193.86,5086.0
2018-07-02 12:40:00,193.7,194.03,193.64,193.7,3900.0,193.7,194.03,193.64,193.7,3900.0
2018-07-02 12:50:00,193.98,194.01,193.67,193.67,1100.0,193.98,194.01,193.67,193.67,1100.0
2018-07-02 13:00:00,193.68,193.71,193.3,193.68,2342.0,193.68,193.71,193.3,193.68,2342.0
2018-07-02 13:10:00,193.87,193.87,193.31,193.57,1301.0,193.87,193.87,193.31,193.57,1301.0
2018-07-02 13:20:00,193.64,193.72,193.32,193.32,1001.0,193.64,193.72,193.32,193.32,1001.0
2018-07-02 13:30:00,193.42,193.42,193.15,193.31,2803.0,193.42,193.42,193.15,193.31,2803.0
2018-07-02 13:40:00,193.49,193.89,193.49,193.74,2522.0,193.49,193.89,193.49,193.74,2522.0
2018-07-02 13:50:00,194.05,194.07,193.91,194.07,900.0,194.05,194.07,193.91,194.07,900.0
2018-07-02 14:00:00,193.94,194.16,193.8,194.02,4397.0,193.94,194.16,193.8,194.02,4397.0
2018-07-02 14:10:00,194.02,194.33,194.0,194.27,1310.0,194.02,194.33,194.0,194.27,1310.0
2018-07-02 14:20:00,194.43,194.45,193.97,194.18,3131.0,194.43,194.45,193.97,194.18,3131.0
2018-07-02 14:30:00,194.28,194.4,194.14,194.14,2218.0,194.28,194.4,194.14,194.14,2218.0
2018-07-02 14:40:00,194.14,194.14,193.84,193.84,2213.0,194.14,194.14,193.84,193.84,2213.0
2018-07-02 14:50:00,193.83,193.86,193.47,193.47,2299.0,193.83,193.86,193.47,193.47,2299.0
2018-07-02 15:00:00,193.66,193.8,193.48,193.62,3278.0,193.66,193.8,193.48,193.62,3278.0
2018-07-02 15:10:00,193.64,193.98,193.64,193.9,3510.0,193.64,193.98,193.64,193.9,3510.0
2018-07-02 15:20:00,193.93,194.49,193.93,194.3,3953.0,193.93,194.49,193.93,194.3,3953.0
2018-07-02 15:30:00,194.29,194.68,194.04,194.34,6555.0,194.29,194.68,194.04,194.34,6555.0
2018-07-02 15:40:00,194.47,194.57,194.01,194.08,5104.0,194.47,194.57,194.01,194.08,5104.0
2018-07-02 15:50:00,194.14,194.53,194.12,194.38,14288.0,194.14,194.53,194.12,194.38,14288.0
2018-07-03 09:30:00,194.35,194.7,193.38,193.61,6467.0,194.35,194.7,193.38,193.61,6467.0
2018-07-03 09:40:00,193.74,194.7,193.61,194.7,9559.0,193.74,194.7,193.61,194.7,9559.0
2018-07-03 09:50:00,194.61,195.14,194.47,195.14,2391.0,194.61,195.14,194.47,195.14,2391.0
2018-07-03 10:00:00,195.33,196.14,195.33,196.14,3696.0,195.33,196.14,195.33,196.14,3696.0
2018-07-03 10:10:00,196.52,196.74,196.05,196.19,5299.0,196.52,196.74,196.05,196.19,5299.0
2018-07-03 10:20:00,196.05,196.38,195.9,196.38,4215.0,196.05,196.38,195.9,196.38,4215.0
2018-07-03 10:30:00,196.36,196.57,196.36,196.41,4938.0,196.36,196.57,196.36,196.41,4938.0
2018-07-03 10:40:00,196.36,196.59,196.3,196.51,2050.0,196.36,196.59,196.3,196.51,2050.0
2018-07-03 10:50:00,196.41,196.54,196.05,196.14,2860.0,196.41,196.54,196.05,196.14,2860.0
2018-07-03 11:00:00,196.14,196.14,195.53,195.53,2973.0,196.14,196.14,195.53,195.53,2973.0
2018-07-03 11:10:00,195.26,195.76,195.26,195.76,3311.0,195.26,195.76,195.26,195.76,3311.0
2018-07-03 11:20:00,195.72,195.75,195.48,195.75,3069.0,195.72,195.75,195.48,195.75,3069.0
2018-07-03 11:30:00,195.8,195.94,195.76,195.87,2001.0,195.8,195.94,195.76,195.87,2001.0
2018-07-03 11:40:00,195.86,196.03,195.77,196.03,3600.0,195.86,196.03,195.77,196.03,3600.0
2018-07-03 11:50:00,196.03,196.1,195.43,195.68,3653.0,196.03,196.1,195.43,195.68,3653.0
2018-07-03 12:00:00,195.73,195.74,195.12,195.27,2560.0,195.73,195.74,195.12,195.27,2560.0
2018-07-03 12:10:00,195.15,195.49,194.93,195.45,4599.0,195.15,195.49,194.93,195.45,4599.0
2018-07-03 12:20:00,195.41,195.75,195.33,195.43,2407.0,195.41,195.75,195.33,195.43,2407.0
2018-07-03 12:30:00,195.55,195.69,195.38,195.69,2834.0,195.55,195.69,195.38,195.69,2834.0
2018-07-03 12:40:00,195.59,196.09,195.59,195.83,6195.0,195.59,196.09,195.59,195.83,6195.0
2018-07-03 12:50:00,195.92,196.12,195.7,196.02,11179.0,195.92,196.12,195.7,196.02,11179.0
2018-07-05 09:30:00,197.27,197.65,196.7,197.14,8751.0,197.27,197.65,196.7,197.14,8751.0
2018-07-05 09:40:00,197.12,197.33,195.84,196.08,10320.0,197.12,197.33,195.84,196.08,10320.0
2018-07-05 09:50:00,195.98,195.98,195.19,195.37,2600.0,195.98,195.98,195.19,195.37,2600.0
2018-07-05 10:00:00,195.38,195.38,194.87,194.95,3778.0,195.38,195.38,194.87,194.95,3778.0
2018-07-05 10:10:00,194.9,194.9,194.14,194.19,2596.0,194.9,194.9,194.14,194.19,2596.0
2018-07-05 10:20:00,194.11,194.15,193.71,193.8,6209.0,194.11,194.15,193.71,193.8,6209.0
2018-07-05 10:30:00,193.92,194.08,193.84,193.89,2803.0,193.92,194.08,193.84,193.89,2803.0
2018-07-05 10:40:00,193.78,194.24,193.78,194.15,3888.0,193.78,194.24,193.78,194.15,3888.0
2018-07-05 10:50:00,194.36,194.39,193.86,193.98,2628.0,194.36,194.39,193.86,193.98,2628.0
2018-07-05 11:00:00,194.31,194.37,193.91,194.09,4178.0,194.31,194.37,193.91,194.09,4178.0
2018-07-05 11:10:00,194.19,194.19,193.43,193.59,6300.0,194.19,194.19,193.43,193.59,6300.0
2018-07-05 11:20:00,193.58,193.79,193.37,193.53,3612.0,193.58,193.79,193.37,193.53,3612.0
2018-07-05 11:30:00,193.77,194.08,193.75,193.75,2503.0,193.77,194.08,193.75,193.75,2503.0
2018-07-05 11:40:00,193.84,194.27,193.84,194.25,2483.0,193.84,194.27,193.84,194.25,2483.0
2018-07-05 11:50:00,194.29,194.48,194.1,194.43,2613.0,194.29,194.48,194.1,194.43,2613.0
2018-07-05 12:00:00,194.44,194.6,194.44,194.6,891.0,194.44,194.6,194.44,194.6,891.0
2018-07-05 12:10:00,194.65,194.9,194.65,194.9,2502.0,194.65,194.9,194.65,194.9,2502.0
2018-07-05 12:20:00,194.82,194.82,194.58,194.65,2478.0,194.82,194.82,194.58,194.65,2478.0
2018-07-05 12:30:00,194.81,195.05,194.78,194.78,2020.0,194.81,195.05,194.78,194.78,2020.0
2018-07-05 12:40:00,194.75,194.76,194.51,194.51,2000.0,194.75,194.76,194.51,194.51,2000.0
2018-07-05 12:50:00,194.49,194.88,194.49,194.88,700.0,194.49,194.88,194.49,194.88,700.0
2018-07-05 13:00:00,194.96,195.31,194.95,195.26,3050.0,194.96,195.31,194.95,195.26,3050.0
2018-07-05 13:10:00,195.29,195.54,195.29,195.39,1300.0,195.29,195.54,195.29,195.39,1300.0
2018-07-05 13:20:00,195.49,195.55,195.34,195.48,2127.0,195.49,195.55,195.34,195.48,2127.0
2018-07-05 13:30:00,195.35,195.39,195.15,195.18,2649.0,195.35,195.39,195.15,195.18,2649.0
2018-07-05 13:40:00,195.29,195.63,195.29,195.61,2000.0,195.29,195.63,195.29,195.61,2000.0
2018-07-05 13:50:00,195.42,195.48,195.3,195.48,900.0,195.42,195.48,195.3,195.48,900.0
2018-07-05 14:00:00,195.48,195.51,195.29,195.29,2304.0,195.48,195.51,195.29,195.29,2304.0
2018-07-05 14:10:00,195.21,195.58,195.06,195.58,2653.0,195.21,195.58,195.06,195.58,2653.0
2018-07-05 14:20:00,195.61,195.61,195.13,195.38,2300.0,195.61,195.61,195.13,195.38,2300.0
2018-07-05 14:30:00,195.39,195.44,195.18,195.18,1918.0,195.39,195.44,195.18,195.18,1918.0
2018-07-05 14:40:00,195.18,195.41,195.11,195.31,2000.0,195.18,195.41,195.11,195.31,2000.0
2018-07-05 14:50:00,195.31,195.38,195.18,195.38,1610.0,195.31,195.38,195.18,195.38,1610.0
2018-07-05 15:00:00,195.39,195.89,195.39,195.59,3400.0,195.39,195.89,195.39,195.59,3400.0
2018-07-05 15:10:00,195.66,195.66,195.39,195.59,7424.0,195.66,195.66,195.39,195.59,7424.0
2018-07-05 15:20:00,195.59,195.59,195.35,195.37,3300.0,195.59,195.59,195.35,195.37,3300.0
2018-07-05 15:30:00,195.34,195.44,195.26,195.37,3801.0,195.34,195.44,195.26,195.37,3801.0
2018-07-05 15:40:00,195.34,195.48,195.21,195.43,6675.0,195.34,195.48,195.21,195.43,6675.0
2018-07-05 15:50:00,195.37,196.08,195.36,195.81,22078.0,195.37,196.08,195.36,195.81,22078.0
2018-07-06 09:30:00,195.86,196.11,195.45,195.72,3360.0,195.86,196.11,195.45,195.72,3360.0
2018-07-06 09:40:00,196.41,196.42,196.24,196.24,500.0,196.41,196.42,196.24,196.24,500.0
2018-07-06 09:50:00,196.71,196.96,196.6,196.96,5459.0,196.71,196.96,196.6,196.96,5459.0
2018-07-06 10:00:00,196.59,196.79,196.59,196.79,400.0,196.59,196.79,196.59,196.79,400.0
2018-07-06 10:10:00,196.98,197.36,196.97,197.19,1050.0,196.98,197.36,196.97,197.19,1050.0
2018-07-06 10:20:00,197.12,197.5,196.9,197.23,3300.0,197.12,197.5,196.9,197.23,3300.0
2018-07-06 10:30:00,197.38,197.4,197.31,197.32,1200.0,197.38,197.4,197.31,197.32,1200.0
2018-07-06 10:40:00,197.32,197.32,197.04,197.08,1895.0,197.32,197.32,197.04,197.08,1895.0
2018-07-06 10:50:00,196.9,197.42,196.9,197.42,1200.0,196.9,197.42,196.9,197.42,1200.0
2018-07-06 11:00:00,197.41,197.84,197.39,197.77,4263.0,197.41,197.84,197.39,197.77,4263.0
2018-07-06 11:10:00,197.71,197.71,197.55,197.7,1886.0,197.71,197.71,197.55,197.7,1886.0
2018-07-06 11:20:00,197.76,197.8,197.71,197.8,1100.0,197.76,197.8,197.71,197.8,1100.0
2018-07-06 11:30:00,197.74,197.98,197.73,197.98,900.0,197.74,197.98,197.73,197.98,900.0
2018-07-06 11:40:00,198.02,198.27,197.91,197.91,3100.0,198.02,198.27,197.91,197.91,3100.0
2018-07-06 11:50:00,197.91,198.08,197.7,198.08,800.0,197.91,198.08,197.7,198.08,800.0
2018-07-06 12:00:00,198.09,198.1,198.09,198.1,600.0,198.09,198.1,198.09,198.1,600.0
2018-07-06 12:10:00,198.16,198.3,198.05,198.25,1223.0,198.16,198.3,198.05,198.25,1223.0
2018-07-06 12:20:00,198.37,198.51,198.35,198.39,1900.0,198.37,198.51,198.35,198.39,1900.0
2018-07-06 12:30:00,198.42,198.42,198.13,198.24,1700.0,198.42,198.42,198.13,198.24,1700.0
2018-07-06 12:40:00,198.33,198.33,198.02,198.12,1600.0,198.33,198.33,198.02,198.12,1600.0
2018-07-06 12:50:00,197.87,198.14,197.87,198.06,500.0,197.87,198.14,197.87,198.06,500.0
2018-07-06 13:00:00,198.04,198.4,198.04,198.4,900.0,198.04,198.4,198.04,198.4,900.0
2018-07-06 13:10:00,198.34,198.34,198.15,198.34,1300.0,198.34,198.34,198.15,198.34,1300.0
2018-07-06 13:20:00,198.41,198.44,198.18,198.23,1100.0,198.41,198.44,198.18,198.23,1100.0
2018-07-06 13:30:00,198.31,198.37,198.17,198.37,2703.0,198.31,198.37,198.17,198.37,2703.0
2018-07-06 13:40:00,198.26,198.59,198.26,198.31,2400.0,198.26,198.59,198.26,198.31,2400.0
2018-07-06 13:50:00,198.36,198.4,198.09,198.14,7874.0,198.36,198.4,198.09,198.14,7874.0
2018-07-06 14:00:00,198.08,198.11,197.9,197.9,4404.0,198.08,198.11,197.9,197.9,4404.0
2018-07-06 14:10:00,197.95,198.1,197.73,197.73,5526.0,197.95,198.1,197.73,197.73,5526.0
2018-07-06 14:20:00,197.65,197.81,197.62,197.81,1680.0,197.65,197.81,197.62,197.81,1680.0
2018-07-06 14:30:00,197.91,197.92,197.63,197.63,1255.0,197.91,197.92,197.63,197.63,1255.0
2018-07-06 14:40:00,197.72,197.88,197.72,197.88,1200.0,197.72,197.88,197.72,197.88,1200.0
2018-07-06 14:50:00,197.88,198.21,197.88,198.01,2100.0,197.88,198.21,197.88,198.01,2100.0
2018-07-06 15:00:00,198.03,198.14,197.98,197.98,1625.0,198.03,198.14,197.98,197.98,1625.0
2018-07-06 15:10:00,197.99,198.22,197.98,198.08,700.0,197.99,198.22,197.98,198.08,700.0
2018-07-06 15:20:00,198.13,198.23,198.0,198.01,2675.0,198.13,198.23,198.0,198.01,2675.0
2018-07-06 15:30:00,197.97,198.06,197.73,197.74,1700.0,197.97,198.06,197.73,197.74,1700.0
2018-07-06 15:40:00,197.8,197.82,197.55,197.56,1442.0,197.8,197.82,197.55,197.56,1442.0
2018-07-06 15:50:00,197.36,197.95,197.36,197.7,15335.0,197.36,197.95,197.36,197.7,15335.0
2018-07-09 09:30:00,198.93,199.91,198.93,199.44,5093.0,198.93,199.91,198.93,199.44,5093.0
2018-07-09 09:40:00,199.2,199.68,199.2,199.43,400.0,199.2,199.68,199.2,199.43,400.0
2018-07-09 09:50:00,199.46,199.9,198.88,198.88,10400.0,199.46,199.9,198.88,198.88,10400.0
2018-07-09 10:00:00,199.14,199.28,199.14,199.28,600.0,199.14,199.28,199.14,199.28,600.0
2018-07-09 10:10:00,199.15,199.57,198.75,199.34,6415.0,199.15,199.57,198.75,199.34,6415.0
2018-07-09 10:20:00,199.3,199.93,199.3,199.76,6131.0,199.3,199.93,199.3,199.76,6131.0
2018-07-09 10:30:00,199.74,199.94,199.74,199.83,1700.0,199.74,199.94,199.74,199.83,1700.0
2018-07-09 10:40:00,199.8,199.82,199.24,199.44,4157.0,199.8,199.82,199.24,199.44,4157.0
2018-07-09 10:50:00,199.5,199.71,199.5,199.65,3221.0,199.5,199.71,199.5,199.65,3221.0
2018-07-09 11:00:00,199.78,199.93,199.78,199.8,2233.0,199.78,199.93,199.78,199.8,2233.0
2018-07-09 11:10:00,199.76,199.98,199.68,199.98,2300.0,199.76,199.98,199.68,199.98,2300.0
2018-07-09 11:20:00,199.94,199.94,199.37,199.49,2300.0,199.94,199.94,199.37,199.49,2300.0
2018-07-09 11:30:00,199.45,199.45,198.65,198.65,7045.0,199.45,199.45,198.65,198.65,7045.0
2018-07-09 11:40:00,198.65,198.65,198.51,198.54,1100.0,198.65,198.65,198.51,198.54,1100.0
2018-07-09 11:50:00,198.62,199.08,198.61,199.08,2500.0,198.62,199.08,198.61,199.08,2500.0
2018-07-09 12:00:00,199.08,199.08,198.8,198.8,1200.0,199.08,199.08,198.8,198.8,1200.0
2018-07-09 12:10:00,198.58,198.9,198.58,198.9,200.0,198.58,198.9,198.58,198.9,200.0
2018-07-09 12:20:00,198.96,199.25,198.95,199.15,2302.0,198.96,199.25,198.95,199.15,2302.0
2018-07-09 12:30:00,199.12,199.15,199.11,199.11,800.0,199.12,199.15,199.11,199.11,800.0
2018-07-09 12:40:00,198.9,199.09,198.9,199.01,1501.0,198.9,199.09,198.9,199.01,1501.0
2018-07-09 12:50:00,199.0,199.01,198.68,198.68,1600.0,199.0,199.01,198.68,198.68,1600.0
2018-07-09 13:00:00,198.69,199.1,198.69,198.87,1997.0,198.69,199.1,198.69,198.87,1997.0
2018-07-09 13:10:00,198.91,198.92,198.83,198.92,1800.0,198.91,198.92,198.83,198.92,1800.0
2018-07-09 13:20:00,199.04,199.11,198.97,198.99,1200.0,199.04,199.11,198.97,198.99,1200.0
2018-07-09 13:30:00,199.12,199.32,199.12,199.32,1300.0,199.12,199.32,199.12,199.32,1300.0
2018-07-09 13:40:00,199.14,199.14,199.13,199.14,100.0,199.14,199.14,199.13,199.14,100.0
2018-07-09 13:50:00,199.18,199.28,199.13,199.13,1900.0,199.18,199.28,199.13,199.13,1900.0
2018-07-09 14:00:00,199.2,199.2,199.1,199.12,700.0,199.2,199.2,199.1,199.12,700.0
2018-07-09 14:10:00,199.08,199.31,199.08,199.08,1500.0,199.08,199.31,199.08,199.08,1500.0
2018-07-09 14:20:00,199.11,199.22,199.06,199.09,900.0,199.11,199.22,199.06,199.09,900.0
2018-07-09 14:30:00,199.09,199.13,198.97,198.99,2689.0,199.09,199.13,198.97,198.99,2689.0
2018-07-09 14:40:00,199.14,199.39,199.14,199.24,2132.0,199.14,199.39,199.14,199.24,2132.0
2018-07-09 14:50:00,199.32,199.44,199.2,199.32,2400.0,199.32,199.44,199.2,199.32,2400.0
2018-07-09 15:00:00,199.23,199.33,199.22,199.29,825.0,199.23,199.33,199.22,199.29,825.0
2018-07-09 15:10:00,199.3,199.56,199.3,199.38,2046.0,199.3,199.56,199.3,199.38,2046.0
2018-07-09 15:20:00,199.34,199.49,199.22,199.34,2311.0,199.34,199.49,199.22,199.34,2311.0
2018-07-09 15:30:00,199.34,199.59,199.34,199.48,3614.0,199.34,199.59,199.34,199.48,3614.0
2018-07-09 15:40:00,199.45,199.5,199.34,199.4,5900.0,199.45,199.5,199.34,199.4,5900.0
2018-07-09 15:50:00,199.38,199.47,199.04,199.24,14536.0,199.38,199.47,199.04,199.24,14536.0
2018-07-10 09:30:00,199.35,199.95,199.35,199.95,1608.0,199.35,199.95,199.35,199.95,1608.0
2018-07-10 09:40:00,200.34,200.87,200.34,200.71,1350.0,200.34,200.87,200.34,200.71,1350.0
2018-07-10 09:50:00,200.71,200.71,200.22,200.46,3400.0,200.71,200.71,200.22,200.46,3400.0
2018-07-10 10:00:00,200.74,200.75,200.07,200.33,5633.0,200.74,200.75,200.07,200.33,5633.0
2018-07-10 10:10:00,200.56,200.66,200.46,200.46,3000.0,200.56,200.66,200.46,200.46,3000.0
2018-07-10 10:20:00,200.21,200.58,200.21,200.58,600.0,200.21,200.58,200.21,200.58,600.0
2018-07-10 10:30:00,200.58,201.1,200.55,201.1,900.0,200.58,201.1,200.55,201.1,900.0
2018-07-10 10:40:00,200.92,201.03,200.32,200.32,2606.0,200.92,201.03,200.32,200.32,2606.0
2018-07-10 10:50:00,200.29,200.85,200.29,200.85,900.0,200.29,200.85,200.29,200.85,900.0
2018-07-10 11:00:00,200.73,200.85,200.73,200.84,2200.0,200.73,200.85,200.73,200.84,2200.0
2018-07-10 11:10:00,200.65,200.65,200.16,200.41,2600.0,200.65,200.65,200.16,200.41,2600.0
2018-07-10 11:20:00,199.99,200.22,199.96,199.97,2518.0,199.99,200.22,199.96,199.97,2518.0
2018-07-10 11:30:00,199.87,200.32,199.86,200.32,1400.0,199.87,200.32,199.86,200.32,1400.0
2018-07-10 11:40:00,200.32,200.32,200.32,200.32,100.0,200.32,200.32,200.32,200.32,100.0
2018-07-10 11:50:00,200.44,200.51,200.3,200.3,1630.0,200.44,200.51,200.3,200.3,1630.0
2018-07-10 12:00:00,200.15,200.15,199.71,199.77,1390.0,200.15,200.15,199.71,199.77,1390.0
2018-07-10 12:10:00,199.89,199.97,199.77,199.84,3419.0,199.89,199.97,199.77,199.84,3419.0
2018-07-10 12:20:00,199.87,200.17,199.87,200.02,2445.0,199.87,200.17,199.87,200.02,2445.0
2018-07-10 12:30:00,199.97,200.05,199.97,200.04,1500.0,199.97,200.05,199.97,200.04,1500.0
2018-07-10 12:40:00,199.91,200.1,199.91,200.09,4904.0,199.91,200.1,199.91,200.09,4904.0
2018-07-10 12:50:00,200.05,200.05,199.94,199.94,300.0,200.05,200.05,199.94,199.94,300.0
2018-07-10 13:00:00,199.98,200.0,199.83,199.94,900.0,199.98,200.0,199.83,199.94,900.0
2018-07-10 13:10:00,199.79,200.0,199.79,199.93,2100.0,199.79,200.0,199.79,199.93,2100.0
2018-07-10 13:20:00,199.93,199.93,199.93,199.93,200.0,199.93,199.93,199.93,199.93,200.0
2018-07-10 13:30:00,199.86,199.91,199.24,199.28,2650.0,199.86,199.91,199.24,199.28,2650.0
2018-07-10 13:40:00,199.27,199.27,198.87,198.87,623.0,199.27,199.27,198.87,198.87,623.0
2018-07-10 13:50:00,198.86,199.42,198.59,199.42,4534.0,198.86,199.42,198.59,199.42,4534.0
2018-07-10 14:00:00,199.46,199.67,199.42,199.53,700.0,199.46,199.67,199.42,199.53,700.0
2018-07-10 14:10:00,199.65,199.65,199.53,199.53,900.0,199.65,199.65,199.53,199.53,900.0
2018-07-10 14:20:00,199.38,199.67,199.29,199.67,1400.0,199.38,199.67,199.29,199.67,1400.0
2018-07-10 14:30:00,199.51,199.51,199.51,199.51,100.0,199.51,199.51,199.51,199.51,100.0
2018-07-10 14:40:00,199.67,199.67,199.1,199.11,1000.0,199.67,199.67,199.1,199.11,1000.0
2018-07-10 14:50:00,199.24,199.45,199.24,199.44,800.0,199.24,199.45,199.24,199.44,800.0
2018-07-10 15:00:00,199.45,199.6,199.44,199.6,1649.0,199.45,199.6,199.44,199.6,1649.0
2018-07-10 15:10:00,199.6,199.6,199.59,199.59,280.0,199.6,199.6,199.59,199.59,280.0
2018-07-10 15:20:00,199.69,199.69,199.3,199.3,3920.0,199.69,199.69,199.3,199.3,3920.0
2018-07-10 15:30:00,199.3,199.49,199.3,199.45,800.0,199.3,199.49,199.3,199.45,800.0
2018-07-10 15:40:00,199.57,199.57,199.2,199.31,2357.0,199.57,199.57,199.2,199.31,2357.0
2018-07-10 15:50:00,199.35,199.68,199.24,199.55,6282.0,199.35,199.68,199.24,199.55,6282.0
2018-07-11 09:30:00,197.76,199.28,197.75,199.28,4669.0,197.76,199.28,197.75,199.28,4669.0
2018-07-11 09:40:00,199.71,199.75,198.61,198.89,5119.0,199.71,199.75,198.61,198.89,5119.0
2018-07-11 09:50:00,198.91,199.31,198.43,199.31,7087.0,198.91,199.31,198.43,199.31,7087.0
2018-07-11 10:00:00,199.23,199.71,199.02,199.03,3110.0,199.23,199.71,199.02,199.03,3110.0
2018-07-11 10:10:00,199.09,199.87,198.97,199.87,3751.0,199.09,199.87,198.97,199.87,3751.0
2018-07-11 10:20:00,199.76,199.92,199.69,199.69,1436.0,199.76,199.92,199.69,199.69,1436.0
2018-07-11 10:30:00,199.5,199.75,199.39,199.75,1244.0,199.5,199.75,199.39,199.75,1244.0
2018-07-11 10:40:00,199.57,199.57,198.96,199.07,1098.0,199.57,199.57,198.96,199.07,1098.0
2018-07-11 10:50:00,199.16,199.69,199.14,199.54,4187.0,199.16,199.69,199.14,199.54,4187.0
2018-07-11 11:00:00,199.55,199.62,198.96,199.06,1805.0,199.55,199.62,198.96,199.06,1805.0
2018-07-11 11:10:00,198.74,198.93,198.58,198.88,2100.0,198.74,198.93,198.58,198.88,2100.0
2018-07-11 11:20:00,198.65,198.92,198.65,198.71,1001.0,198.65,198.92,198.65,198.71,1001.0
2018-07-11 11:30:00,198.07,198.39,197.66,198.21,3300.0,198.07,198.39,197.66,198.21,3300.0
2018-07-11 11:40:00,198.03,198.03,197.91,197.91,1818.0,198.03,198.03,197.91,197.91,1818.0
2018-07-11 11:50:00,198.06,198.26,197.79,197.79,4625.0,198.06,198.26,197.79,197.79,4625.0
2018-07-11 12:00:00,197.81,198.02,197.58,198.02,1493.0,197.81,198.02,197.58,198.02,1493.0
2018-07-11 12:10:00,198.13,198.3,197.98,198.16,2016.0,198.13,198.3,197.98,198.16,2016.0
2018-07-11 12:20:00,198.34,198.54,198.34,198.54,437.0,198.34,198.54,198.34,198.54,437.0
2018-07-11 12:30:00,198.51,198.88,198.31,198.31,1440.0,198.51,198.88,198.31,198.31,1440.0
2018-07-11 12:40:00,198.49,198.75,198.42,198.75,1236.0,198.49,198.75,198.42,198.75,1236.0
2018-07-11 12:50:00,198.86,198.87,198.69,198.77,500.0,198.86,198.87,198.69,198.77,500.0
2018-07-11 13:00:00,198.77,198.88,198.74,198.74,2601.0,198.77,198.88,198.74,198.74,2601.0
2018-07-11 13:10:00,198.8,198.83,198.36,198.42,3398.0,198.8,198.83,198.36,198.42,3398.0
2018-07-11 13:20:00,198.57,198.73,198.57,198.73,500.0,198.57,198.73,198.57,198.73,500.0
2018-07-11 13:30:00,198.91,199.0,198.85,198.85,503.0,198.91,199.0,198.85,198.85,503.0
2018-07-11 13:40:00,198.8,198.8,198.42,198.42,900.0,198.8,198.8,198.42,198.42,900.0
2018-07-11 13:50:00,198.43,198.66,198.43,198.66,1100.0,198.43,198.66,198.43,198.66,1100.0
2018-07-11 14:00:00,198.69,198.98,198.67,198.7,1837.0,198.69,198.98,198.67,198.7,1837.0
2018-07-11 14:10:00,198.63,198.69,198.53,198.69,501.0,198.63,198.69,198.53,198.69,501.0
2018-07-11 14:20:00,198.77,198.96,198.63,198.63,1378.0,198.77,198.96,198.63,198.63,1378.0
2018-07-11 14:30:00,198.74,198.81,198.62,198.64,1676.0,198.74,198.81,198.62,198.64,1676.0
2018-07-11 14:40:00,198.64,198.82,198.49,198.8,1805.0,198.64,198.82,198.49,198.8,1805.0
2018-07-11 14:50:00,198.77,198.77,198.77,198.77,100.0,198.77,198.77,198.77,198.77,100.0
2018-07-11 15:00:00,198.62,199.0,198.57,199.0,3021.0,198.62,199.0,198.57,199.0,3021.0
2018-07-11 15:10:00,198.82,198.85,198.62,198.62,2101.0,198.82,198.85,198.62,198.62,2101.0
2018-07-11 15:20:00,198.63,198.81,198.58,198.58,2800.0,198.63,198.81,198.58,198.58,2800.0
2018-07-11 15:30:00,198.64,199.08,198.64,199.0,4133.0,198.64,199.08,198.64,199.0,4133.0
2018-07-11 15:40:00,198.88,199.12,198.88,199.05,2621.0,198.88,199.12,198.88,199.05,2621.0
2018-07-11 15:50:00,198.99,198.99,198.29,198.46,17036.0,198.99,198.99,198.29,198.46,17036.0
2018-07-12 09:30:00,200.15,201.75,200.1,201.07,4966.0,200.15,201.75,200.1,201.07,4966.0
2018-07-12 09:40:00,200.91,200.91,200.81,200.91,400.0,200.91,200.91,200.81,200.91,400.0
2018-07-12 09:50:00,201.36,202.43,201.36,202.13,3580.0,201.36,202.43,201.36,202.13,3580.0
2018-07-12 10:00:00,202.38,202.61,201.49,201.65,6250.0,202.38,202.61,201.49,201.65,6250.0
2018-07-12 10:10:00,201.83,202.25,201.81,202.02,2242.0,201.83,202.25,201.81,202.02,2242.0
2018-07-12 10:20:00,201.96,202.78,201.71,202.65,9062.0,201.96,202.78,201.71,202.65,9062.0
2018-07-12 10:30:00,202.46,203.09,202.46,202.97,5400.0,202.46,203.09,202.46,202.97,5400.0
2018-07-12 10:40:00,202.75,203.54,202.75,203.4,11545.0,202.75,203.54,202.75,203.4,11545.0
2018-07-12 10:50:00,203.38,203.49,203.26,203.43,3416.0,203.38,203.49,203.26,203.43,3416.0
2018-07-12 11:00:00,203.59,203.63,203.3,203.32,3500.0,203.59,203.63,203.3,203.32,3500.0
2018-07-12 11:10:00,203.08,203.4,203.02,203.4,2448.0,203.08,203.4,203.02,203.4,2448.0
2018-07-12 11:20:00,203.26,203.62,203.2,203.43,3100.0,203.26,203.62,203.2,203.43,3100.0
2018-07-12 11:30:00,203.37,203.37,203.12,203.12,1501.0,203.37,203.37,203.12,203.12,1501.0
2018-07-12 11:40:00,203.12,203.21,202.99,203.16,1600.0,203.12,203.21,202.99,203.16,1600.0
2018-07-12 11:50:00,203.06,203.28,202.88,203.15,4483.0,203.06,203.28,202.88,203.15,4483.0
2018-07-12 12:00:00,203.2,203.28,202.78,202.89,2342.0,203.2,203.28,202.78,202.89,2342.0
2018-07-12 12:10:00,202.81,203.02,202.6,202.63,4900.0,202.81,203.02,202.6,202.63,4900.0
2018-07-12 12:20:00,202.71,202.78,202.41,202.46,4000.0,202.71,202.78,202.41,202.46,4000.0
2018-07-12 12:30:00,202.53,202.65,202.41,202.57,1700.0,202.53,202.65,202.41,202.57,1700.0
2018-07-12 12:40:00,202.61,203.03,202.54,202.96,3800.0,202.61,203.03,202.54,202.96,3800.0
2018-07-12 12:50:00,202.91,203.11,202.91,203.03,2250.0,202.91,203.11,202.91,203.03,2250.0
2018-07-12 13:00:00,203.03,203.03,202.66,202.66,1804.0,203.03,203.03,202.66,202.66,1804.0
2018-07-12 13:10:00,202.65,202.85,202.6,202.76,1400.0,202.65,202.85,202.6,202.76,1400.0
2018-07-12 13:20:00,202.78,202.78,202.48,202.71,1900.0,202.78,202.78,202.48,202.71,1900.0
2018-07-12 13:30:00,202.76,202.83,202.66,202.83,1776.0,202.76,202.83,202.66,202.83,1776.0
2018-07-12 13:40:00,202.91,202.91,202.54,202.65,2300.0,202.91,202.91,202.54,202.65,2300.0
2018-07-12 13:50:00,202.59,202.63,202.08,202.09,2829.0,202.59,202.63,202.08,202.09,2829.0
2018-07-12 14:00:00,202.33,202.49,202.19,202.19,2000.0,202.33,202.49,202.19,202.19,2000.0
2018-07-12 14:10:00,202.28,202.4,202.24,202.39,2302.0,202.28,202.4,202.24,202.39,2302.0
2018-07-12 14:20:00,202.45,202.57,202.4,202.4,1700.0,202.45,202.57,202.4,202.4,1700.0
2018-07-12 14:30:00,202.38,202.54,202.32,202.5,1700.0,202.38,202.54,202.32,202.5,1700.0
2018-07-12 14:40:00,202.53,202.64,202.5,202.56,1244.0,202.53,202.64,202.5,202.56,1244.0
2018-07-12 14:50:00,202.62,202.62,202.24,202.27,2500.0,202.62,202.62,202.24,202.27,2500.0
2018-07-12 15:00:00,202.31,202.61,202.31,202.6,2400.0,202.31,202.61,202.31,202.6,2400.0
2018-07-12 15:10:00,202.56,202.74,202.35,202.73,4100.0,202.56,202.74,202.35,202.73,4100.0
2018-07-12 15:20:00,202.73,202.74,202.52,202.57,2119.0,202.73,202.74,202.52,202.57,2119.0
2018-07-12 15:30:00,202.55,202.57,202.3,202.47,3796.0,202.55,202.57,202.3,202.47,3796.0
2018-07-12 15:40:00,202.56,202.59,202.22,202.38,5560.0,202.56,202.59,202.22,202.38,5560.0
2018-07-12 15:50:00,202.3,202.4,202.17,202.31,13796.0,202.3,202.4,202.17,202.31,13796.0
2018-07-13 09:30:00,202.97,203.1,202.12,202.9,3064.0,202.97,203.1,202.12,202.9,3064.0
2018-07-13 09:40:00,202.77,203.68,202.66,203.07,4100.0,202.77,203.68,202.66,203.07,4100.0
2018-07-13 09:50:00,202.48,202.84,202.32,202.63,2170.0,202.48,202.84,202.32,202.63,2170.0
2018-07-13 10:00:00,202.88,203.06,202.39,202.39,2200.0,202.88,203.06,202.39,202.39,2200.0
2018-07-13 10:10:00,202.31,202.81,202.31,202.81,2441.0,202.31,202.81,202.31,202.81,2441.0
2018-07-13 10:20:00,202.79,203.48,202.79,203.48,2700.0,202.79,203.48,202.79,203.48,2700.0
2018-07-13 10:30:00,203.31,203.31,202.89,202.9,2210.0,203.31,203.31,202.89,202.9,2210.0
2018-07-13 10:40:00,202.99,203.02,202.79,202.84,1447.0,202.99,203.02,202.79,202.84,1447.0
2018-07-13 10:50:00,202.67,203.18,202.56,203.18,2966.0,202.67,203.18,202.56,203.18,2966.0
2018-07-13 11:00:00,203.29,203.32,202.95,203.19,3500.0,203.29,203.32,202.95,203.19,3500.0
2018-07-13 11:10:00,203.3,203.7,203.3,203.54,2200.0,203.3,203.7,203.3,203.54,2200.0
2018-07-13 11:20:00,203.37,203.37,203.05,203.19,1800.0,203.37,203.37,203.05,203.19,1800.0
2018-07-13 11:30:00,202.83,202.83,202.83,202.83,100.0,202.83,202.83,202.83,202.83,100.0
2018-07-13 11:40:00,203.07,203.1,202.8,202.8,2399.0,203.07,203.1,202.8,202.8,2399.0
2018-07-13 11:50:00,202.77,202.77,202.63,202.64,1000.0,202.77,202.77,202.63,202.64,1000.0
2018-07-13 12:00:00,202.62,202.94,202.62,202.94,1100.0,202.62,202.94,202.62,202.94,1100.0
2018-07-13 12:10:00,203.02,203.05,202.57,202.57,2000.0,203.02,203.05,202.57,202.57,2000.0
2018-07-13 12:20:00,202.61,202.61,202.43,202.44,1000.0,202.61,202.61,202.43,202.44,1000.0
2018-07-13 12:30:00,202.57,202.57,202.36,202.52,1244.0,202.57,202.57,202.36,202.52,1244.0
2018-07-13 12:40:00,202.6,202.6,202.42,202.42,300.0,202.6,202.6,202.42,202.42,300.0
2018-07-13 12:50:00,202.53,202.7,202.3,202.3,7000.0,202.53,202.7,202.3,202.3,7000.0
2018-07-13 13:00:00,202.38,202.62,202.38,202.55,1300.0,202.38,202.62,202.38,202.55,1300.0
2018-07-13 13:10:00,202.45,202.45,202.35,202.35,200.0,202.45,202.45,202.35,202.35,200.0
2018-07-13 13:20:00,202.35,202.43,202.35,202.43,400.0,202.35,202.43,202.35,202.43,400.0
2018-07-13 13:30:00,202.6,202.62,202.13,202.26,2003.0,202.6,202.62,202.13,202.26,2003.0
2018-07-13 13:40:00,202.35,202.35,202.1,202.28,1000.0,202.35,202.35,202.1,202.28,1000.0
2018-07-13 13:50:00,202.29,202.3,202.23,202.23,1136.0,202.29,202.3,202.23,202.23,1136.0
2018-07-13 14:00:00,202.38,202.4,202.22,202.22,1100.0,202.38,202.4,202.22,202.22,1100.0
2018-07-13 14:10:00,202.06,202.27,202.06,202.08,963.0,202.06,202.27,202.06,202.08,963.0
2018-07-13 14:20:00,202.11,202.42,202.11,202.42,1400.0,202.11,202.42,202.11,202.42,1400.0
2018-07-13 14:30:00,202.26,202.42,202.06,202.06,2011.0,202.26,202.42,202.06,202.06,2011.0
2018-07-13 14:40:00,202.0,202.09,201.9,201.94,2744.0,202.0,202.09,201.9,201.94,2744.0
2018-07-13 14:50:00,202.06,202.47,202.05,202.38,2800.0,202.06,202.47,202.05,202.38,2800.0
2018-07-13 15:00:00,202.18,203.02,202.18,202.97,2827.0,202.18,203.02,202.18,202.97,2827.0
2018-07-13 15:10:00,202.74,203.14,202.72,203.06,6525.0,202.74,203.14,202.72,203.06,6525.0
2018-07-13 15:20:00,202.86,203.15,202.86,203.03,5300.0,202.86,203.15,202.86,203.03,5300.0
2018-07-13 15:30:00,202.89,203.36,202.89,202.95,3100.0,202.89,203.36,202.89,202.95,3100.0
2018-07-13 15:40:00,203.07,203.1,202.68,202.76,3323.0,203.07,203.1,202.68,202.76,3323.0
2018-07-13 15:50:00,202.83,203.52,202.56,202.87,27867.0,202.83,203.52,202.56,202.87,27867.0
2018-07-16 09:30:00,202.94,203.88,202.94,203.14,11113.0,202.94,203.88,202.94,203.14,11113.0
2018-07-16 09:40:00,203.51,204.4,203.51,204.26,12200.0,203.51,204.4,203.51,204.26,12200.0
2018-07-16 09:50:00,204.27,204.27,203.74,203.82,1700.0,204.27,204.27,203.74,203.82,1700.0
2018-07-16 10:00:00,203.95,204.55,203.74,204.55,8942.0,203.95,204.55,203.74,204.55,8942.0
2018-07-16 10:10:00,204.6,204.6,203.75,203.89,7167.0,204.6,204.6,203.75,203.89,7167.0
2018-07-16 10:20:00,203.98,204.38,203.97,204.36,2200.0,203.98,204.38,203.97,204.36,2200.0
2018-07-16 10:30:00,204.3,204.75,204.29,204.52,2100.0,204.3,204.75,204.29,204.52,2100.0
2018-07-16 10:40:00,204.78,204.83,204.11,204.11,3624.0,204.78,204.83,204.11,204.11,3624.0
2018-07-16 10:50:00,204.19,204.19,203.79,203.79,4491.0,204.19,204.19,203.79,203.79,4491.0
2018-07-16 11:00:00,203.74,204.12,203.74,204.12,2000.0,203.74,204.12,203.74,204.12,2000.0
2018-07-16 11:10:00,204.04,204.22,204.04,204.07,1401.0,204.04,204.22,204.04,204.07,1401.0
2018-07-16 11:20:00,204.18,204.21,204.08,204.2,700.0,204.18,204.21,204.08,204.2,700.0
2018-07-16 11:30:00,204.12,204.13,203.84,204.11,10400.0,204.12,204.13,203.84,204.11,10400.0
2018-07-16 11:40:00,204.16,204.22,203.55,203.59,2400.0,204.16,204.22,203.55,203.59,2400.0
2018-07-16 11:50:00,203.64,203.68,203.64,203.67,300.0,203.64,203.68,203.64,203.67,300.0
2018-07-16 12:00:00,203.53,203.53,203.47,203.51,493.0,203.53,203.53,203.47,203.51,493.0
2018-07-16 12:10:00,203.44,203.62,203.35,203.42,1700.0,203.44,203.62,203.35,203.42,1700.0
2018-07-16 12:20:00,203.43,203.8,203.42,203.72,1400.0,203.43,203.8,203.42,203.72,1400.0
2018-07-16 12:30:00,203.64,203.64,203.39,203.5,510.0,203.64,203.64,203.39,203.5,510.0
2018-07-16 12:40:00,203.44,203.53,203.22,203.45,2781.0,203.44,203.53,203.22,203.45,2781.0
2018-07-16 12:50:00,203.43,203.52,203.34,203.34,1800.0,203.43,203.52,203.34,203.34,1800.0
2018-07-16 13:00:00,203.35,203.45,203.24,203.45,3800.0,203.35,203.45,203.24,203.45,3800.0
2018-07-16 13:10:00,203.45,203.54,203.37,203.54,1300.0,203.45,203.54,203.37,203.54,1300.0
2018-07-16 13:20:00,203.6,203.6,203.46,203.47,700.0,203.6,203.6,203.46,203.47,700.0
2018-07-16 13:30:00,203.53,203.68,203.52,203.68,1000.0,203.53,203.68,203.52,203.68,1000.0
2018-07-16 13:40:00,203.71,203.72,203.41,203.42,1850.0,203.71,203.72,203.41,203.42,1850.0
2018-07-16 13:50:00,203.37,203.37,203.1,203.11,1265.0,203.37,203.37,203.1,203.11,1265.0
2018-07-16 14:00:00,203.21,203.37,203.17,203.3,2700.0,203.21,203.37,203.17,203.3,2700.0
2018-07-16 14:10:00,203.13,203.4,203.06,203.33,2000.0,203.13,203.4,203.06,203.33,2000.0
2018-07-16 14:20:00,203.18,203.41,203.18,203.34,2300.0,203.18,203.41,203.18,203.34,2300.0
2018-07-16 14:30:00,203.37,203.37,202.89,202.89,1284.0,203.37,203.37,202.89,202.89,1284.0
2018-07-16 14:40:00,202.65,202.67,202.46,202.62,3482.0,202.65,202.67,202.46,202.62,3482.0
2018-07-16 14:50:00,202.62,202.63,202.3,202.3,1450.0,202.62,202.63,202.3,202.3,1450.0
2018-07-16 15:00:00,202.25,202.38,202.17,202.29,2328.0,202.25,202.38,202.17,202.29,2328.0
2018-07-16 15:10:00,202.36,202.38,202.12,202.38,1800.0,202.36,202.38,202.12,202.38,1800.0
2018-07-16 15:20:00,202.37,202.61,202.37,202.61,1996.0,202.37,202.61,202.37,202.61,1996.0
2018-07-16 15:30:00,202.66,202.71,202.45,202.56,8864.0,202.66,202.71,202.45,202.56,8864.0
2018-07-16 15:40:00,202.58,202.62,202.5,202.57,1900.0,202.58,202.62,202.5,202.57,1900.0
2018-07-16 15:50:00,202.64,202.79,202.4,202.66,14450.0,202.64,202.79,202.4,202.66,14450.0
2018-07-17 09:30:00,201.46,202.58,201.46,202.58,1507.0,201.46,202.58,201.46,202.58,1507.0
2018-07-17 09:40:00,203.25,204.27,203.25,203.83,8659.0,203.25,204.27,203.25,203.83,8659.0
2018-07-17 09:50:00,203.84,204.67,203.75,204.39,5720.0,203.84,204.67,203.75,204.39,5720.0
2018-07-17 10:00:00,204.38,204.6,203.89,204.08,3367.0,204.38,204.6,203.89,204.08,3367.0
2018-07-17 10:10:00,204.11,204.11,203.95,204.09,3000.0,204.11,204.11,203.95,204.09,3000.0
2018-07-17 10:20:00,204.19,204.63,204.13,204.52,1428.0,204.19,204.63,204.13,204.52,1428.0
2018-07-17 10:30:00,204.63,204.64,204.28,204.28,2753.0,204.63,204.64,204.28,204.28,2753.0
2018-07-17 10:40:00,204.15,204.27,204.15,204.27,800.0,204.15,204.27,204.15,204.27,800.0
2018-07-17 10:50:00,204.15,204.22,203.87,204.0,3381.0,204.15,204.22,203.87,204.0,3381.0
2018-07-17 11:00:00,204.04,204.34,204.04,204.09,900.0,204.04,204.34,204.04,204.09,900.0
2018-07-17 11:10:00,204.16,204.47,203.94,203.94,4300.0,204.16,204.47,203.94,203.94,4300.0
2018-07-17 11:20:00,204.09,204.82,203.87,204.33,5803.0,204.09,204.82,203.87,204.33,5803.0
2018-07-17 11:30:00,204.45,204.57,204.45,204.56,1100.0,204.45,204.57,204.45,204.56,1100.0
2018-07-17 11:40:00,204.56,204.56,204.56,204.56,0.0,204.56,204.56,204.56,204.56,0.0
2018-07-17 11:50:00,204.58,204.78,204.57,204.78,1500.0,204.58,204.78,204.57,204.78,1500.0
2018-07-17 12:00:00,204.83,204.83,204.49,204.75,1776.0,204.83,204.83,204.49,204.75,1776.0
2018-07-17 12:10:00,204.64,205.06,204.63,205.04,1800.0,204.64,205.06,204.63,205.04,1800.0
2018-07-17 12:20:00,205.06,205.27,204.9,205.22,800.0,205.06,205.27,204.9,205.22,800.0
2018-07-17 12:30:00,205.28,205.54,205.21,205.54,2831.0,205.28,205.54,205.21,205.54,2831.0
2018-07-17 12:40:00,205.56,205.62,205.14,205.47,4310.0,205.56,205.62,205.14,205.47,4310.0
2018-07-17 12:50:00,205.48,206.15,205.46,206.11,12507.0,205.48,206.15,205.46,206.11,12507.0
2018-07-17 13:00:00,206.17,206.5,206.12,206.5,3698.0,206.17,206.5,206.12,206.5,3698.0
2018-07-17 13:10:00,206.57,206.91,206.21,206.3,7947.0,206.57,206.91,206.21,206.3,7947.0
2018-07-17 13:20:00,206.06,206.13,205.25,205.31,7363.0,206.06,206.13,205.25,205.31,7363.0
2018-07-17 13:30:00,205.34,205.75,205.03,205.19,13171.0,205.34,205.75,205.03,205.19,13171.0
2018-07-17 13:40:00,205.29,205.71,205.26,205.66,3447.0,205.29,205.71,205.26,205.66,3447.0
2018-07-17 13:50:00,205.55,206.2,205.2,205.82,20758.0,205.55,206.2,205.2,205.82,20758.0
2018-07-17 14:00:00,205.87,205.87,205.15,205.24,16564.0,205.87,205.87,205.15,205.24,16564.0
2018-07-17 14:10:00,205.24,205.73,205.23,205.52,8474.0,205.24,205.73,205.23,205.52,8474.0
2018-07-17 14:20:00,205.55,205.86,205.5,205.86,3900.0,205.55,205.86,205.5,205.86,3900.0
2018-07-17 14:30:00,206.0,206.09,205.97,206.09,4972.0,206.0,206.09,205.97,206.09,4972.0
2018-07-17 14:40:00,205.91,206.03,205.87,206.03,4879.0,205.91,206.03,205.87,206.03,4879.0
2018-07-17 14:50:00,205.95,205.98,205.83,205.83,1700.0,205.95,205.98,205.83,205.83,1700.0
2018-07-17 15:00:00,205.77,205.91,205.64,205.86,1604.0,205.77,205.91,205.64,205.86,1604.0
2018-07-17 15:10:00,205.9,206.1,205.83,206.04,2815.0,205.9,206.1,205.83,206.04,2815.0
2018-07-17 15:20:00,206.03,206.62,205.99,206.6,4900.0,206.03,206.62,205.99,206.6,4900.0
2018-07-17 15:30:00,206.58,206.71,206.22,206.32,4976.0,206.58,206.71,206.22,206.32,4976.0
2018-07-17 15:40:00,206.41,206.81,206.4,206.73,6750.0,206.41,206.81,206.4,206.73,6750.0
2018-07-17 15:50:00,206.64,206.64,206.19,206.47,11964.0,206.64,206.64,206.19,206.47,11964.0
2018-07-18 09:30:00,206.09,207.09,205.9,206.5,7174.0,206.09,207.09,205.9,206.5,7174.0
2018-07-18 09:40:00,206.04,206.04,204.96,204.96,4917.0,206.04,206.04,204.96,204.96,4917.0
2018-07-18 09:50:00,204.67,205.06,204.67,204.75,1500.0,204.67,205.06,204.67,204.75,1500.0
2018-07-18 10:00:00,204.93,205.05,204.51,204.82,5673.0,204.93,205.05,204.51,204.82,5673.0
2018-07-18 10:10:00,204.96,205.38,204.69,204.69,4492.0,204.96,205.38,204.69,204.69,4492.0
2018-07-18 10:20:00,204.63,204.69,203.84,203.84,8556.0,204.63,204.69,203.84,203.84,8556.0
2018-07-18 10:30:00,203.85,204.04,203.42,203.68,5888.0,203.85,204.04,203.42,203.68,5888.0
2018-07-18 10:40:00,203.83,203.92,203.52,203.52,3200.0,203.83,203.92,203.52,203.52,3200.0
2018-07-18 10:50:00,203.49,203.66,202.75,203.42,4839.0,203.49,203.66,202.75,203.42,4839.0
2018-07-18 11:00:00,203.42,204.29,203.42,204.28,2250.0,203.42,204.29,203.42,204.28,2250.0
2018-07-18 11:10:00,204.25,204.75,204.24,204.75,2300.0,204.25,204.75,204.24,204.75,2300.0
2018-07-18 11:20:00,204.84,204.87,204.73,204.87,650.0,204.84,204.87,204.73,204.87,650.0
2018-07-18 11:30:00,204.64,205.37,204.64,205.28,3821.0,204.64,205.37,204.64,205.28,3821.0
2018-07-18 11:40:00,205.18,205.19,204.74,204.76,3272.0,205.18,205.19,204.74,204.76,3272.0
2018-07-18 11:50:00,204.76,204.95,204.66,204.95,1425.0,204.76,204.95,204.66,204.95,1425.0
2018-07-18 12:00:00,205.08,205.54,205.01,205.25,2500.0,205.08,205.54,205.01,205.25,2500.0
2018-07-18 12:10:00,205.39,205.49,205.02,205.32,2000.0,205.39,205.49,205.02,205.32,2000.0
2018-07-18 12:20:00,205.11,205.51,205.11,205.31,800.0,205.11,205.51,205.11,205.31,800.0
2018-07-18 12:30:00,205.49,205.49,204.87,205.15,1900.0,205.49,205.49,204.87,205.15,1900.0
2018-07-18 12:40:00,205.22,205.26,204.97,205.26,1319.0,205.22,205.26,204.97,205.26,1319.0
2018-07-18 12:50:00,204.99,204.99,204.98,204.98,300.0,204.99,204.99,204.98,204.98,300.0
2018-07-18 13:00:00,204.98,205.19,204.98,205.11,1500.0,204.98,205.19,204.98,205.11,1500.0
2018-07-18 13:10:00,205.11,205.11,204.62,204.9,900.0,205.11,205.11,204.62,204.9,900.0
2018-07-18 13:20:00,204.87,205.13,204.87,205.04,2015.0,204.87,205.13,204.87,205.04,2015.0
2018-07-18 13:30:00,204.8,205.04,204.8,204.88,1600.0,204.8,205.04,204.8,204.88,1600.0
2018-07-18 13:40:00,204.94,205.45,204.93,205.43,2500.0,204.94,205.45,204.93,205.43,2500.0
2018-07-18 13:50:00,205.45,205.54,205.28,205.44,1800.0,205.45,205.54,205.28,205.44,1800.0
2018-07-18 14:00:00,205.37,205.86,205.33,205.77,2400.0,205.37,205.86,205.33,205.77,2400.0
2018-07-18 14:10:00,205.87,205.87,205.34,205.34,1800.0,205.87,205.87,205.34,205.34,1800.0
2018-07-18 14:20:00,205.44,205.82,205.41,205.82,3332.0,205.44,205.82,205.41,205.82,3332.0
2018-07-18 14:30:00,205.93,206.07,205.88,206.07,1400.0,205.93,206.07,205.88,206.07,1400.0
2018-07-18 14:40:00,206.01,206.11,205.8,206.01,2246.0,206.01,206.11,205.8,206.01,2246.0
2018-07-18 14:50:00,205.96,206.33,205.96,206.3,5068.0,205.96,206.33,205.96,206.3,5068.0
2018-07-18 15:00:00,206.28,206.34,205.94,206.25,3990.0,206.28,206.34,205.94,206.25,3990.0
2018-07-18 15:10:00,206.31,206.65,206.3,206.41,4600.0,206.31,206.65,206.3,206.41,4600.0
2018-07-18 15:20:00,206.3,206.43,205.94,206.14,5750.0,206.3,206.43,205.94,206.14,5750.0
2018-07-18 15:30:00,206.22,206.34,205.95,206.19,2300.0,206.22,206.34,205.95,206.19,2300.0
2018-07-18 15:40:00,206.13,206.25,206.07,206.08,4610.0,206.13,206.25,206.07,206.08,4610.0
2018-07-18 15:50:00,206.07,206.49,206.07,206.38,13976.0,206.07,206.49,206.07,206.38,13976.0
2018-07-19 09:30:00,205.27,206.21,205.27,206.16,1014.0,205.27,206.21,205.27,206.16,1014.0
2018-07-19 09:40:00,205.41,206.73,205.12,206.73,3574.0,205.41,206.73,205.12,206.73,3574.0
2018-07-19 09:50:00,206.89,206.89,206.04,206.11,4994.0,206.89,206.89,206.04,206.11,4994.0
2018-07-19 10:00:00,206.16,206.26,205.02,205.29,4704.0,206.16,206.26,205.02,205.29,4704.0
2018-07-19 10:10:00,205.56,206.12,205.44,206.05,4033.0,205.56,206.12,205.44,206.05,4033.0
2018-07-19 10:20:00,206.46,206.62,206.38,206.58,3000.0,206.46,206.62,206.38,206.58,3000.0
2018-07-19 10:30:00,206.61,206.92,206.37,206.92,2703.0,206.61,206.92,206.37,206.92,2703.0
2018-07-19 10:40:00,207.01,207.1,206.79,206.81,3008.0,207.01,207.1,206.79,206.81,3008.0
2018-07-19 10:50:00,207.05,208.5,207.05,208.0,10529.0,207.05,208.5,207.05,208.0,10529.0
2018-07-19 11:00:00,207.85,207.89,207.42,207.62,3264.0,207.85,207.89,207.42,207.62,3264.0
2018-07-19 11:10:00,207.6,207.86,207.36,207.74,4296.0,207.6,207.86,207.36,207.74,4296.0
2018-07-19 11:20:00,207.83,207.97,207.31,207.31,4729.0,207.83,207.97,207.31,207.31,4729.0
2018-07-19 11:30:00,207.31,207.31,206.77,206.77,2076.0,207.31,207.31,206.77,206.77,2076.0
2018-07-19 11:40:00,207.03,207.4,207.03,207.12,1296.0,207.03,207.4,207.03,207.12,1296.0
2018-07-19 11:50:00,207.12,207.12,207.12,207.12,0.0,207.12,207.12,207.12,207.12,0.0
2018-07-19 12:00:00,207.19,207.19,206.39,206.71,2523.0,207.19,207.19,206.39,206.71,2523.0
2018-07-19 12:10:00,206.76,206.76,206.6,206.64,715.0,206.76,206.76,206.6,206.64,715.0
2018-07-19 12:20:00,206.72,206.78,206.72,206.78,600.0,206.72,206.78,206.72,206.78,600.0
2018-07-19 12:30:00,206.78,206.9,206.78,206.9,700.0,206.78,206.9,206.78,206.9,700.0
2018-07-19 12:40:00,206.92,206.98,206.72,206.74,1300.0,206.92,206.98,206.72,206.74,1300.0
2018-07-19 12:50:00,206.44,206.67,206.44,206.55,1900.0,206.44,206.67,206.44,206.55,1900.0
2018-07-19 13:00:00,206.53,206.8,206.34,206.69,2000.0,206.53,206.8,206.34,206.69,2000.0
2018-07-19 13:10:00,206.67,206.84,206.67,206.8,1500.0,206.67,206.84,206.67,206.8,1500.0
2018-07-19 13:20:00,206.94,206.96,206.51,206.62,1911.0,206.94,206.96,206.51,206.62,1911.0
2018-07-19 13:30:00,206.65,206.97,206.65,206.88,1200.0,206.65,206.97,206.65,206.88,1200.0
2018-07-19 13:40:00,206.82,206.84,206.82,206.84,200.0,206.82,206.84,206.82,206.84,200.0
2018-07-19 13:50:00,206.71,206.92,206.71,206.92,1708.0,206.71,206.92,206.71,206.92,1708.0
2018-07-19 14:00:00,206.99,207.2,206.9,206.9,1100.0,206.99,207.2,206.9,206.9,1100.0
2018-07-19 14:10:00,207.04,207.05,206.77,206.93,1900.0,207.04,207.05,206.77,206.93,1900.0
2018-07-19 14:20:00,206.98,206.99,206.81,206.87,900.0,206.98,206.99,206.81,206.87,900.0
2018-07-19 14:30:00,206.84,206.86,206.75,206.75,600.0,206.84,206.86,206.75,206.75,600.0
2018-07-19 14:40:00,206.87,206.97,206.71,206.81,1380.0,206.87,206.97,206.71,206.81,1380.0
2018-07-19 14:50:00,206.72,206.87,206.58,206.85,2050.0,206.72,206.87,206.58,206.85,2050.0
2018-07-19 15:00:00,206.81,206.89,206.79,206.89,1138.0,206.81,206.89,206.79,206.89,1138.0
2018-07-19 15:10:00,206.81,206.82,206.27,206.73,3401.0,206.81,206.82,206.27,206.73,3401.0
2018-07-19 15:20:00,206.59,206.69,206.58,206.61,800.0,206.59,206.69,206.58,206.61,800.0
2018-07-19 15:30:00,206.57,206.59,206.26,206.59,2689.0,206.57,206.59,206.26,206.59,2689.0
2018-07-19 15:40:00,206.45,207.0,206.45,206.65,2492.0,206.45,207.0,206.45,206.65,2492.0
2018-07-19 15:50:00,206.69,206.82,206.54,206.8,8620.0,206.69,206.82,206.54,206.8,8620.0
2018-07-20 09:30:00,207.36,208.08,207.04,208.0,3677.0,207.36,208.08,207.04,208.0,3677.0
2018-07-20 09:40:00,207.9,208.34,207.77,208.09,3600.0,207.9,208.34,207.77,208.09,3600.0
2018-07-20 09:50:00,208.03,208.46,207.64,207.7,3000.0,208.03,208.46,207.64,207.7,3000.0
2018-07-20 10:00:00,207.72,208.25,207.72,208.25,2000.0,207.72,208.25,207.72,208.25,2000.0
2018-07-20 10:10:00,208.11,208.27,207.72,208.27,2083.0,208.11,208.27,207.72,208.27,2083.0
2018-07-20 10:20:00,208.23,209.01,208.23,208.73,8900.0,208.23,209.01,208.23,208.73,8900.0
2018-07-20 10:30:00,208.75,208.75,207.94,208.15,14065.0,208.75,208.75,207.94,208.15,14065.0
2018-07-20 10:40:00,207.91,208.35,207.62,207.87,7051.0,207.91,208.35,207.62,207.87,7051.0
2018-07-20 10:50:00,208.3,208.3,208.14,208.14,200.0,208.3,208.3,208.14,208.14,200.0
2018-07-20 11:00:00,208.19,208.33,207.55,207.55,1864.0,208.19,208.33,207.55,207.55,1864.0
2018-07-20 11:10:00,208.07,208.09,208.07,208.09,1300.0,208.07,208.09,208.07,208.09,1300.0
2018-07-20 11:20:00,208.12,208.39,208.12,208.39,2100.0,208.12,208.39,208.12,208.39,2100.0
2018-07-20 11:30:00,208.63,208.78,208.63,208.68,1127.0,208.63,208.78,208.63,208.68,1127.0
2018-07-20 11:40:00,208.46,208.5,207.99,208.5,4395.0,208.46,208.5,207.99,208.5,4395.0
2018-07-20 11:50:00,208.52,208.53,208.39,208.39,900.0,208.52,208.53,208.39,208.39,900.0
2018-07-20 12:00:00,208.11,208.53,208.05,208.25,2952.0,208.11,208.53,208.05,208.25,2952.0
2018-07-20 12:10:00,207.61,208.0,207.61,207.91,1610.0,207.61,208.0,207.61,207.91,1610.0
2018-07-20 12:20:00,207.92,208.3,207.65,207.67,5241.0,207.92,208.3,207.65,207.67,5241.0
2018-07-20 12:30:00,207.48,207.48,207.42,207.42,900.0,207.48,207.48,207.42,207.42,900.0
2018-07-20 12:40:00,207.31,207.31,207.31,207.31,100.0,207.31,207.31,207.31,207.31,100.0
2018-07-20 12:50:00,207.26,207.47,207.15,207.47,1706.0,207.26,207.47,207.15,207.47,1706.0
2018-07-20 13:00:00,207.52,207.52,207.52,207.52,100.0,207.52,207.52,207.52,207.52,100.0
2018-07-20 13:10:00,207.53,207.53,207.51,207.51,300.0,207.53,207.53,207.51,207.51,300.0
2018-07-20 13:20:00,207.51,207.51,207.36,207.43,1170.0,207.51,207.51,207.36,207.43,1170.0
2018-07-20 13:30:00,207.55,207.67,207.52,207.55,1000.0,207.55,207.67,207.52,207.55,1000.0
2018-07-20 13:40:00,207.77,207.81,207.77,207.81,1600.0,207.77,207.81,207.77,207.81,1600.0
2018-07-20 13:50:00,207.76,207.76,207.7,207.71,300.0,207.76,207.76,207.7,207.71,300.0
2018-07-20 14:00:00,207.68,207.68,207.31,207.31,800.0,207.68,207.68,207.31,207.31,800.0
2018-07-20 14:10:00,207.5,207.5,207.4,207.49,500.0,207.5,207.5,207.4,207.49,500.0
2018-07-20 14:20:00,207.34,207.34,207.19,207.26,1268.0,207.34,207.34,207.19,207.26,1268.0
2018-07-20 14:30:00,207.4,207.4,206.96,206.99,1900.0,207.4,207.4,206.96,206.99,1900.0
2018-07-20 14:40:00,206.84,206.98,206.83,206.98,200.0,206.84,206.98,206.83,206.98,200.0
2018-07-20 14:50:00,206.81,206.85,206.67,206.67,1500.0,206.81,206.85,206.67,206.67,1500.0
2018-07-20 15:00:00,206.59,206.76,206.57,206.76,2974.0,206.59,206.76,206.57,206.76,2974.0
2018-07-20 15:10:00,206.69,206.78,206.55,206.75,2300.0,206.69,206.78,206.55,206.75,2300.0
2018-07-20 15:20:00,206.78,206.81,206.61,206.61,2154.0,206.78,206.81,206.61,206.61,2154.0
2018-07-20 15:30:00,206.67,206.76,206.66,206.69,1486.0,206.67,206.76,206.66,206.69,1486.0
2018-07-20 15:40:00,206.6,206.76,206.53,206.53,1600.0,206.6,206.76,206.53,206.53,1600.0
2018-07-20 15:50:00,206.42,206.42,206.11,206.34,9922.0,206.42,206.42,206.11,206.34,9922.0
2018-07-23 09:30:00,206.2,207.13,205.82,206.13,3241.0,206.2,207.13,205.82,206.13,3241.0
2018-07-23 09:40:00,206.1,206.1,205.63,205.92,3035.0,206.1,206.1,205.63,205.92,3035.0
2018-07-23 09:50:00,206.0,206.93,205.7,206.93,1300.0,206.0,206.93,205.7,206.93,1300.0
2018-07-23 10:00:00,206.57,206.86,206.26,206.46,3263.0,206.57,206.86,206.26,206.46,3263.0
2018-07-23 10:10:00,206.5,206.5,205.83,206.09,1737.0,206.5,206.5,205.83,206.09,1737.0
2018-07-23 10:20:00,205.83,206.49,205.7,206.33,1400.0,205.83,206.49,205.7,206.33,1400.0
2018-07-23 10:30:00,206.18,206.54,206.17,206.54,700.0,206.18,206.54,206.17,206.54,700.0
2018-07-23 10:40:00,206.44,206.59,206.25,206.25,1425.0,206.44,206.59,206.25,206.25,1425.0
2018-07-23 10:50:00,206.28,206.52,206.1,206.24,900.0,206.28,206.52,206.1,206.24,900.0
2018-07-23 11:00:00,206.46,206.64,206.19,206.19,1482.0,206.46,206.64,206.19,206.19,1482.0
2018-07-23 11:10:00,206.31,206.55,206.09,206.38,2400.0,206.31,206.55,206.09,206.38,2400.0
2018-07-23 11:20:00,206.39,206.51,206.39,206.4,2650.0,206.39,206.51,206.39,206.4,2650.0
2018-07-23 11:30:00,206.4,206.77,206.38,206.68,3458.0,206.4,206.77,206.38,206.68,3458.0
2018-07-23 11:40:00,206.56,206.89,206.5,206.89,1400.0,206.56,206.89,206.5,206.89,1400.0
2018-07-23 11:50:00,207.07,207.08,207.07,207.08,200.0,207.07,207.08,207.07,207.08,200.0
2018-07-23 12:00:00,206.93,206.93,206.6,206.78,600.0,206.93,206.93,206.6,206.78,600.0
2018-07-23 12:10:00,206.61,206.72,206.61,206.72,400.0,206.61,206.72,206.61,206.72,400.0
2018-07-23 12:20:00,206.58,206.88,206.53,206.69,800.0,206.58,206.88,206.53,206.69,800.0
2018-07-23 12:30:00,206.74,206.91,206.72,206.84,4228.0,206.74,206.91,206.72,206.84,4228.0
2018-07-23 12:40:00,206.74,206.8,206.36,206.36,2600.0,206.74,206.8,206.36,206.36,2600.0
2018-07-23 12:50:00,206.47,206.58,206.4,206.49,729.0,206.47,206.58,206.4,206.49,729.0
2018-07-23 13:00:00,206.42,206.6,206.41,206.57,2726.0,206.42,206.6,206.41,206.57,2726.0
2018-07-23 13:10:00,206.64,206.75,206.49,206.6,10877.0,206.64,206.75,206.49,206.6,10877.0
2018-07-23 13:20:00,206.59,206.59,206.28,206.28,2500.0,206.59,206.59,206.28,206.28,2500.0
2018-07-23 13:30:00,206.44,206.54,206.25,206.25,3400.0,206.44,206.54,206.25,206.25,3400.0
2018-07-23 13:40:00,206.23,206.47,206.23,206.26,1800.0,206.23,206.47,206.23,206.26,1800.0
2018-07-23 13:50:00,206.15,206.46,206.15,206.41,2392.0,206.15,206.46,206.15,206.41,2392.0
2018-07-23 14:00:00,206.32,206.42,206.08,206.42,2000.0,206.32,206.42,206.08,206.42,2000.0
2018-07-23 14:10:00,206.52,206.52,206.21,206.21,1955.0,206.52,206.52,206.21,206.21,1955.0
2018-07-23 14:20:00,206.23,206.23,206.23,206.23,500.0,206.23,206.23,206.23,206.23,500.0
2018-07-23 14:30:00,206.23,206.23,205.94,206.15,2828.0,206.23,206.23,205.94,206.15,2828.0
2018-07-23 14:40:00,206.22,206.27,206.2,206.2,600.0,206.22,206.27,206.2,206.2,600.0
2018-07-23 14:50:00,206.33,206.49,206.19,206.3,2721.0,206.33,206.49,206.19,206.3,2721.0
2018-07-23 15:00:00,206.27,206.28,206.13,206.13,2444.0,206.27,206.28,206.13,206.13,2444.0
2018-07-23 15:10:00,206.07,206.34,205.93,206.34,19670.0,206.07,206.34,205.93,206.34,19670.0
2018-07-23 15:20:00,206.42,207.13,206.3,206.83,12490.0,206.42,207.13,206.3,206.83,12490.0
2018-07-23 15:30:00,206.81,206.94,206.67,206.84,5810.0,206.81,206.94,206.67,206.84,5810.0
2018-07-23 15:40:00,206.69,207.13,206.69,207.11,10673.0,206.69,207.13,206.69,207.11,10673.0
2018-07-23 15:50:00,207.13,207.13,206.56,206.6,18031.0,207.13,207.13,206.56,206.6,18031.0
2018-07-24 09:30:00,208.08,208.36,207.44,208.08,2392.0,208.08,208.36,207.44,208.08,2392.0
2018-07-24 09:40:00,207.57,207.57,206.96,206.96,1000.0,207.57,207.57,206.96,206.96,1000.0
2018-07-24 09:50:00,206.7,206.82,206.39,206.39,1050.0,206.7,206.82,206.39,206.39,1050.0
2018-07-24 10:00:00,206.17,207.08,205.83,206.9,3200.0,206.17,207.08,205.83,206.9,3200.0
2018-07-24 10:10:00,207.22,207.23,206.84,207.21,3307.0,207.22,207.23,206.84,207.21,3307.0
2018-07-24 10:20:00,207.54,207.6,207.18,207.24,2018.0,207.54,207.6,207.18,207.24,2018.0
2018-07-24 10:30:00,207.23,207.23,207.2,207.21,400.0,207.23,207.23,207.2,207.21,400.0
2018-07-24 10:40:00,207.2,207.21,206.94,207.0,2400.0,207.2,207.21,206.94,207.0,2400.0
2018-07-24 10:50:00,206.89,206.89,206.63,206.63,1200.0,206.89,206.89,206.63,206.63,1200.0
2018-07-24 11:00:00,206.44,206.49,205.52,205.98,1400.0,206.44,206.49,205.52,205.98,1400.0
2018-07-24 11:10:00,205.93,206.25,205.92,206.06,3046.0,205.93,206.25,205.92,206.06,3046.0
2018-07-24 11:20:00,205.99,206.43,205.83,206.21,1100.0,205.99,206.43,205.83,206.21,1100.0
2018-07-24 11:30:00,206.22,206.22,205.99,206.0,987.0,206.22,206.22,205.99,206.0,987.0
2018-07-24 11:40:00,205.75,205.76,205.64,205.64,489.0,205.75,205.76,205.64,205.64,489.0
2018-07-24 11:50:00,205.59,205.69,205.44,205.69,1300.0,205.59,205.69,205.44,205.69,1300.0
2018-07-24 12:00:00,205.27,205.56,205.12,205.16,1000.0,205.27,205.56,205.12,205.16,1000.0
2018-07-24 12:10:00,205.16,205.57,204.81,204.83,1434.0,205.16,205.57,204.81,204.83,1434.0
2018-07-24 12:20:00,204.8,205.46,204.8,205.34,1790.0,204.8,205.46,204.8,205.34,1790.0
2018-07-24 12:30:00,205.19,205.2,205.14,205.14,489.0,205.19,205.2,205.14,205.14,489.0
2018-07-24 12:40:00,205.01,205.01,204.3,204.31,500.0,205.01,205.01,204.3,204.31,500.0
2018-07-24 12:50:00,204.36,204.42,203.88,203.89,2500.0,204.36,204.42,203.88,203.89,2500.0
2018-07-24 13:00:00,203.84,204.37,203.83,204.06,1400.0,203.84,204.37,203.83,204.06,1400.0
2018-07-24 13:10:00,204.18,204.41,204.04,204.05,1471.0,204.18,204.41,204.04,204.05,1471.0
2018-07-24 13:20:00,204.3,204.3,204.04,204.04,700.0,204.3,204.3,204.04,204.04,700.0
2018-07-24 13:30:00,203.83,203.83,203.73,203.74,500.0,203.83,203.83,203.73,203.74,500.0
2018-07-24 13:40:00,203.56,203.6,203.3,203.41,1505.0,203.56,203.6,203.3,203.41,1505.0
2018-07-24 13:50:00,203.46,203.63,203.22,203.63,1223.0,203.46,203.63,203.22,203.63,1223.0
2018-07-24 14:00:00,203.46,203.46,202.84,203.23,1189.0,203.46,203.46,202.84,203.23,1189.0
2018-07-24 14:10:00,203.25,203.42,203.02,203.42,300.0,203.25,203.42,203.02,203.42,300.0
2018-07-24 14:20:00,203.14,203.48,202.9,202.9,4334.0,203.14,203.48,202.9,202.9,4334.0
2018-07-24 14:30:00,202.74,203.02,202.44,202.65,3850.0,202.74,203.02,202.44,202.65,3850.0
2018-07-24 14:40:00,202.81,202.87,202.46,202.59,5318.0,202.81,202.87,202.46,202.59,5318.0
2018-07-24 14:50:00,202.65,202.82,202.64,202.76,3495.0,202.65,202.82,202.64,202.76,3495.0
2018-07-24 15:00:00,202.88,203.15,202.78,203.14,1973.0,202.88,203.15,202.78,203.14,1973.0
2018-07-24 15:10:00,203.27,203.47,203.25,203.47,2217.0,203.27,203.47,203.25,203.47,2217.0
2018-07-24 15:20:00,203.28,203.32,203.02,203.24,1800.0,203.28,203.32,203.02,203.24,1800.0
2018-07-24 15:30:00,203.32,203.46,203.31,203.31,1293.0,203.32,203.46,203.31,203.31,1293.0
2018-07-24 15:40:00,203.22,203.26,202.91,202.97,2657.0,203.22,203.26,202.91,202.97,2657.0
2018-07-24 15:50:00,203.13,203.59,203.01,203.23,10212.0,203.13,203.59,203.01,203.23,10212.0
2018-07-25 09:30:00,203.0,205.31,203.0,205.3,3393.0,203.0,205.31,203.0,205.3,3393.0
2018-07-25 09:40:00,205.29,205.29,204.28,204.28,700.0,205.29,205.29,204.28,204.28,700.0
2018-07-25 09:50:00,204.57,204.71,204.02,204.58,1500.0,204.57,204.71,204.02,204.58,1500.0
2018-07-25 10:00:00,204.77,204.77,204.24,204.3,2187.0,204.77,204.77,204.24,204.3,2187.0
2018-07-25 10:10:00,204.19,204.46,204.14,204.28,1191.0,204.19,204.46,204.14,204.28,1191.0
2018-07-25 10:20:00,204.34,204.45,203.73,203.73,1110.0,204.34,204.45,203.73,203.73,1110.0
2018-07-25 10:30:00,203.97,204.3,203.69,204.3,1400.0,203.97,204.3,203.69,204.3,1400.0
2018-07-25 10:40:00,204.06,204.1,203.5,204.0,1100.0,204.06,204.1,203.5,204.0,1100.0
2018-07-25 10:50:00,204.29,204.3,204.0,204.26,1701.0,204.29,204.3,204.0,204.26,1701.0
2018-07-25 11:00:00,204.05,204.05,203.81,203.81,500.0,204.05,204.05,203.81,203.81,500.0
2018-07-25 11:10:00,204.01,204.8,204.01,204.8,1200.0,204.01,204.8,204.01,204.8,1200.0
2018-07-25 11:20:00,204.46,204.74,204.46,204.74,400.0,204.46,204.74,204.46,204.74,400.0
2018-07-25 11:30:00,204.68,204.87,204.17,204.17,2305.0,204.68,204.87,204.17,204.17,2305.0
2018-07-25 11:40:00,204.46,204.85,204.27,204.53,1500.0,204.46,204.85,204.27,204.53,1500.0
2018-07-25 11:50:00,204.82,204.82,204.7,204.7,200.0,204.82,204.82,204.7,204.7,200.0
2018-07-25 12:00:00,204.85,205.06,204.45,204.9,1597.0,204.85,205.06,204.45,204.9,1597.0
2018-07-25 12:10:00,204.61,204.98,204.61,204.87,1000.0,204.61,204.98,204.61,204.87,1000.0
2018-07-25 12:20:00,205.01,205.44,204.89,204.97,2100.0,205.01,205.44,204.89,204.97,2100.0
2018-07-25 12:30:00,205.06,205.17,204.96,205.07,1400.0,205.06,205.17,204.96,205.07,1400.0
2018-07-25 12:40:00,205.08,205.18,204.98,205.07,2500.0,205.08,205.18,204.98,205.07,2500.0
2018-07-25 12:50:00,205.18,205.37,204.94,205.04,1200.0,205.18,205.37,204.94,205.04,1200.0
2018-07-25 13:00:00,205.0,205.24,204.94,205.02,2110.0,205.0,205.24,204.94,205.02,2110.0
2018-07-25 13:10:00,205.24,205.37,205.14,205.14,1100.0,205.24,205.37,205.14,205.14,1100.0
2018-07-25 13:20:00,205.23,205.23,204.92,204.97,2400.0,205.23,205.23,204.92,204.97,2400.0
2018-07-25 13:30:00,205.02,205.08,204.68,204.77,2407.0,205.02,205.08,204.68,204.77,2407.0
2018-07-25 13:40:00,204.91,205.05,204.91,205.04,300.0,204.91,205.05,204.91,205.04,300.0
2018-07-25 13:50:00,204.89,205.23,204.89,205.05,3308.0,204.89,205.23,204.89,205.05,3308.0
2018-07-25 14:00:00,205.15,205.42,205.09,205.3,1800.0,205.15,205.42,205.09,205.3,1800.0
2018-07-25 14:10:00,205.15,205.3,204.98,205.28,1550.0,205.15,205.3,204.98,205.28,1550.0
2018-07-25 14:20:00,205.28,205.36,205.28,205.31,682.0,205.28,205.36,205.28,205.31,682.0
2018-07-25 14:30:00,205.45,205.52,205.26,205.46,2113.0,205.45,205.52,205.26,205.46,2113.0
2018-07-25 14:40:00,205.41,205.47,205.37,205.47,800.0,205.41,205.47,205.37,205.47,800.0
2018-07-25 14:50:00,205.47,205.48,205.05,205.27,1668.0,205.47,205.48,205.05,205.27,1668.0
2018-07-25 15:00:00,205.29,205.72,205.16,205.59,5860.0,205.29,205.72,205.16,205.59,5860.0
2018-07-25 15:10:00,205.59,205.74,205.39,205.57,1600.0,205.59,205.74,205.39,205.57,1600.0
2018-07-25 15:20:00,205.6,205.6,205.41,205.43,1600.0,205.6,205.6,205.41,205.43,1600.0
2018-07-25 15:30:00,205.45,205.67,205.25,205.64,4379.0,205.45,205.67,205.25,205.64,4379.0
2018-07-25 15:40:00,205.59,205.94,205.59,205.94,4400.0,205.59,205.94,205.59,205.94,4400.0
2018-07-25 15:50:00,205.98,206.32,205.83,205.97,13265.0,205.98,206.32,205.83,205.97,13265.0
2018-07-26 09:30:00,205.91,206.66,204.35,206.35,2948.0,205.91,206.66,204.35,206.35,2948.0
2018-07-26 09:40:00,205.27,206.9,205.27,206.9,501.0,205.27,206.9,205.27,206.9,501.0
2018-07-26 09:50:00,206.84,206.84,204.94,205.09,4281.0,206.84,206.84,204.94,205.09,4281.0
2018-07-26 10:00:00,205.32,206.09,205.29,205.78,3169.0,205.32,206.09,205.29,205.78,3169.0
2018-07-26 10:10:00,205.63,205.9,205.42,205.9,1700.0,205.63,205.9,205.42,205.9,1700.0
2018-07-26 10:20:00,205.92,206.62,205.9,206.62,1800.0,205.92,206.62,205.9,206.62,1800.0
2018-07-26 10:30:00,206.4,206.48,206.37,206.48,500.0,206.4,206.48,206.37,206.48,500.0
2018-07-26 10:40:00,206.42,206.55,206.22,206.23,1637.0,206.42,206.55,206.22,206.23,1637.0
2018-07-26 10:50:00,206.22,206.42,206.22,206.28,1500.0,206.22,206.42,206.22,206.28,1500.0
2018-07-26 11:00:00,206.28,206.42,206.28,206.42,200.0,206.28,206.42,206.28,206.42,200.0
2018-07-26 11:10:00,206.41,206.47,206.31,206.47,700.0,206.41,206.47,206.31,206.47,700.0
2018-07-26 11:20:00,206.58,206.73,206.54,206.66,1600.0,206.58,206.73,206.54,206.66,1600.0
2018-07-26 11:30:00,206.77,206.81,206.44,206.67,2380.0,206.77,206.81,206.44,206.67,2380.0
2018-07-26 11:40:00,206.67,206.67,206.46,206.55,300.0,206.67,206.67,206.46,206.55,300.0
2018-07-26 11:50:00,206.56,206.7,206.56,206.67,747.0,206.56,206.7,206.56,206.67,747.0
2018-07-26 12:00:00,206.7,206.8,206.38,206.42,1214.0,206.7,206.8,206.38,206.42,1214.0
2018-07-26 12:10:00,206.19,206.2,206.05,206.05,396.0,206.19,206.2,206.05,206.05,396.0
2018-07-26 12:20:00,206.15,206.15,205.75,205.75,604.0,206.15,206.15,205.75,205.75,604.0
2018-07-26 12:30:00,205.55,205.66,205.49,205.49,1549.0,205.55,205.66,205.49,205.49,1549.0
2018-07-26 12:40:00,205.47,205.47,205.02,205.02,4702.0,205.47,205.47,205.02,205.02,4702.0
2018-07-26 12:50:00,205.07,205.07,204.72,204.72,2561.0,205.07,205.07,204.72,204.72,2561.0
2018-07-26 13:00:00,204.81,204.95,204.45,204.6,4956.0,204.81,204.95,204.45,204.6,4956.0
2018-07-26 13:10:00,204.51,204.73,204.48,204.55,1400.0,204.51,204.73,204.48,204.55,1400.0
2018-07-26 13:20:00,204.73,205.03,204.62,204.8,4183.0,204.73,205.03,204.62,204.8,4183.0
2018-07-26 13:30:00,204.81,204.92,204.67,204.92,1700.0,204.81,204.92,204.67,204.92,1700.0
2018-07-26 13:40:00,204.92,204.93,204.56,204.64,3617.0,204.92,204.93,204.56,204.64,3617.0
2018-07-26 13:50:00,204.76,204.85,204.62,204.85,3400.0,204.76,204.85,204.62,204.85,3400.0
2018-07-26 14:00:00,204.94,205.33,204.89,205.33,1700.0,204.94,205.33,204.89,205.33,1700.0
2018-07-26 14:10:00,205.58,205.58,205.12,205.25,2927.0,205.58,205.58,205.12,205.25,2927.0
2018-07-26 14:20:00,205.23,205.25,204.77,204.77,3261.0,205.23,205.25,204.77,204.77,3261.0
2018-07-26 14:30:00,204.84,204.85,204.66,204.79,1900.0,204.84,204.85,204.66,204.79,1900.0
2018-07-26 14:40:00,204.86,204.86,204.66,204.74,4027.0,204.86,204.86,204.66,204.74,4027.0
2018-07-26 14:50:00,204.8,205.02,204.68,204.74,3619.0,204.8,205.02,204.68,204.74,3619.0
2018-07-26 15:00:00,204.6,205.27,204.6,205.08,3582.0,204.6,205.27,204.6,205.08,3582.0
2018-07-26 15:10:00,205.26,205.26,204.86,204.86,3100.0,205.26,205.26,204.86,204.86,3100.0
2018-07-26 15:20:00,204.88,205.49,204.88,205.38,7739.0,204.88,205.49,204.88,205.38,7739.0
2018-07-26 15:30:00,205.43,205.61,204.52,205.15,8225.0,205.43,205.61,204.52,205.15,8225.0
2018-07-26 15:40:00,205.07,205.84,205.05,205.05,8908.0,205.07,205.84,205.05,205.05,8908.0
2018-07-26 15:50:00,205.01,205.86,204.93,205.12,22962.0,205.01,205.86,204.93,205.12,22962.0
2018-07-27 09:30:00,206.48,211.98,202.99,210.7,9696.0,206.48,211.98,202.99,210.7,9696.0
2018-07-27 09:40:00,210.71,212.44,209.74,212.44,10917.0,210.71,212.44,209.74,212.44,10917.0
2018-07-27 09:50:00,212.07,212.11,209.3,209.3,3192.0,212.07,212.11,209.3,209.3,3192.0
2018-07-27 10:00:00,209.29,210.54,206.42,206.42,9201.0,209.29,210.54,206.42,206.42,9201.0
2018-07-27 10:10:00,206.63,206.85,206.09,206.49,3706.0,206.63,206.85,206.09,206.49,3706.0
2018-07-27 10:20:00,206.31,207.52,206.18,206.94,4588.0,206.31,207.52,206.18,206.94,4588.0
2018-07-27 10:30:00,206.9,208.17,206.9,207.64,2040.0,206.9,208.17,206.9,207.64,2040.0
2018-07-27 10:40:00,207.93,208.1,206.78,206.78,5704.0,207.93,208.1,206.78,206.78,5704.0
2018-07-27 10:50:00,206.56,206.56,204.24,204.24,1901.0,206.56,206.56,204.24,204.24,1901.0
2018-07-27 11:00:00,204.22,205.86,204.22,204.89,800.0,204.22,205.86,204.22,204.89,800.0
2018-07-27 11:10:00,204.81,205.23,203.77,204.45,4004.0,204.81,205.23,203.77,204.45,4004.0
2018-07-27 11:20:00,204.59,205.8,204.55,204.9,3805.0,204.59,205.8,204.55,204.9,3805.0
2018-07-27 11:30:00,204.15,205.43,203.95,205.43,1695.0,204.15,205.43,203.95,205.43,1695.0
2018-07-27 11:40:00,205.7,206.57,205.43,206.57,2100.0,205.7,206.57,205.43,206.57,2100.0
2018-07-27 11:50:00,205.7,206.48,205.63,205.67,1368.0,205.7,206.48,205.63,205.67,1368.0
2018-07-27 12:00:00,206.08,206.08,203.73,204.46,2500.0,206.08,206.08,203.73,204.46,2500.0
2018-07-27 12:10:00,204.34,205.93,204.32,205.55,7977.0,204.34,205.93,204.32,205.55,7977.0
2018-07-27 12:20:00,205.47,205.61,202.89,204.31,9513.0,205.47,205.61,202.89,204.31,9513.0
2018-07-27 12:30:00,204.22,204.36,201.88,201.89,8350.0,204.22,204.36,201.88,201.89,8350.0
2018-07-27 12:40:00,203.22,203.3,200.38,202.51,11410.0,203.22,203.3,200.38,202.51,11410.0
2018-07-27 12:50:00,202.2,202.21,200.32,200.81,8055.0,202.2,202.21,200.32,200.81,8055.0
2018-07-27 13:00:00,200.67,201.75,199.48,200.92,13777.0,200.67,201.75,199.48,200.92,13777.0
2018-07-27 13:10:00,200.76,201.07,200.11,200.65,6776.0,200.76,201.07,200.11,200.65,6776.0
2018-07-27 13:20:00,201.08,201.9,200.58,201.37,5100.0,201.08,201.9,200.58,201.37,5100.0
2018-07-27 13:30:00,201.38,202.02,200.63,201.73,4330.0,201.38,202.02,200.63,201.73,4330.0
2018-07-27 13:40:00,201.6,201.66,201.36,201.6,2514.0,201.6,201.66,201.36,201.6,2514.0
2018-07-27 13:50:00,201.59,202.51,201.07,201.07,4218.0,201.59,202.51,201.07,201.07,4218.0
2018-07-27 14:00:00,201.06,202.05,201.06,202.05,4428.0,201.06,202.05,201.06,202.05,4428.0
2018-07-27 14:10:00,202.2,202.46,201.83,202.21,17152.0,202.2,202.46,201.83,202.21,17152.0
2018-07-27 14:20:00,202.18,202.55,201.39,202.1,12226.0,202.18,202.55,201.39,202.1,12226.0
2018-07-27 14:30:00,202.19,202.4,201.52,202.0,8909.0,202.19,202.4,201.52,202.0,8909.0
2018-07-27 14:40:00,202.05,202.21,201.37,201.78,7687.0,202.05,202.21,201.37,201.78,7687.0
2018-07-27 14:50:00,201.03,201.88,201.03,201.59,2900.0,201.03,201.88,201.03,201.59,2900.0
2018-07-27 15:00:00,201.85,202.22,201.35,201.67,5129.0,201.85,202.22,201.35,201.67,5129.0
2018-07-27 15:10:00,202.46,202.46,201.36,202.22,4020.0,202.46,202.46,201.36,202.22,4020.0
2018-07-27 15:20:00,201.97,202.17,201.4,201.88,4928.0,201.97,202.17,201.4,201.88,4928.0
2018-07-27 15:30:00,201.8,202.18,201.43,202.07,9101.0,201.8,202.18,201.43,202.07,9101.0
2018-07-27 15:40:00,202.15,202.63,202.15,202.53,9368.0,202.15,202.63,202.15,202.53,9368.0
2018-07-27 15:50:00,202.63,203.25,202.63,202.9,26122.0,202.63,203.25,202.63,202.9,26122.0
2018-07-30 09:30:00,202.72,202.72,201.73,201.74,5287.0,202.72,202.72,201.73,201.74,5287.0
2018-07-30 09:40:00,201.74,201.81,200.25,200.25,2500.0,201.74,201.81,200.25,200.25,2500.0
2018-07-30 09:50:00,200.21,200.22,199.81,199.98,7763.0,200.21,200.22,199.81,199.98,7763.0
2018-07-30 10:00:00,200.01,200.78,199.99,200.78,3093.0,200.01,200.78,199.99,200.78,3093.0
2018-07-30 10:10:00,201.0,201.0,200.17,200.17,2014.0,201.0,201.0,200.17,200.17,2014.0
2018-07-30 10:20:00,200.28,200.64,200.0,200.61,4603.0,200.28,200.64,200.0,200.61,4603.0
2018-07-30 10:30:00,200.82,200.82,200.36,200.64,1510.0,200.82,200.82,200.36,200.64,1510.0
2018-07-30 10:40:00,200.67,201.13,200.49,201.13,2900.0,200.67,201.13,200.49,201.13,2900.0
2018-07-30 10:50:00,200.85,201.01,200.78,200.83,8125.0,200.85,201.01,200.78,200.83,8125.0
2018-07-30 11:00:00,200.64,200.75,200.0,200.06,9961.0,200.64,200.75,200.0,200.06,9961.0
2018-07-30 11:10:00,200.06,200.45,200.0,200.45,14399.0,200.06,200.45,200.0,200.45,14399.0
2018-07-30 11:20:00,200.45,200.64,200.39,200.59,2940.0,200.45,200.64,200.39,200.59,2940.0
2018-07-30 11:30:00,200.5,200.5,200.22,200.22,900.0,200.5,200.5,200.22,200.22,900.0
2018-07-30 11:40:00,200.22,200.66,200.22,200.66,3200.0,200.22,200.66,200.22,200.66,3200.0
2018-07-30 11:50:00,200.59,201.2,200.58,201.02,8400.0,200.59,201.2,200.58,201.02,8400.0
2018-07-30 12:00:00,201.0,201.0,200.26,200.28,4800.0,201.0,201.0,200.26,200.28,4800.0
2018-07-30 12:10:00,200.14,200.4,200.13,200.16,4594.0,200.14,200.4,200.13,200.16,4594.0
2018-07-30 12:20:00,200.21,200.37,200.14,200.29,3542.0,200.21,200.37,200.14,200.29,3542.0
2018-07-30 12:30:00,200.17,200.22,200.0,200.05,6699.0,200.17,200.22,200.0,200.05,6699.0
2018-07-30 12:40:00,200.0,200.12,199.52,199.52,24537.0,200.0,200.12,199.52,199.52,24537.0
2018-07-30 12:50:00,199.1,199.23,198.93,199.23,2918.0,199.1,199.23,198.93,199.23,2918.0
2018-07-30 13:00:00,199.07,199.07,198.79,199.06,1300.0,199.07,199.07,198.79,199.06,1300.0
2018-07-30 13:10:00,199.19,199.46,199.17,199.19,4900.0,199.19,199.46,199.17,199.19,4900.0
2018-07-30 13:20:00,199.24,200.0,199.23,199.98,5003.0,199.24,200.0,199.23,199.98,5003.0
2018-07-30 13:30:00,200.23,200.33,200.01,200.33,2110.0,200.23,200.33,200.01,200.33,2110.0
2018-07-30 13:40:00,200.23,200.23,200.07,200.16,2202.0,200.23,200.23,200.07,200.16,2202.0
2018-07-30 13:50:00,200.09,200.63,200.09,200.4,4200.0,200.09,200.63,200.09,200.4,4200.0
2018-07-30 14:00:00,200.34,200.64,200.34,200.64,5300.0,200.34,200.64,200.34,200.64,5300.0
2018-07-30 14:10:00,200.66,201.8,200.6,201.32,6553.0,200.66,201.8,200.6,201.32,6553.0
2018-07-30 14:20:00,201.03,201.03,200.61,200.9,5800.0,201.03,201.03,200.61,200.9,5800.0
2018-07-30 14:30:00,200.93,201.27,200.93,201.0,2600.0,200.93,201.27,200.93,201.0,2600.0
2018-07-30 14:40:00,201.0,201.14,201.0,201.01,2800.0,201.0,201.14,201.0,201.01,2800.0
2018-07-30 14:50:00,201.03,201.13,200.84,200.9,3600.0,201.03,201.13,200.84,200.9,3600.0
2018-07-30 15:00:00,200.85,201.17,200.84,200.9,18709.0,200.85,201.17,200.84,200.9,18709.0
2018-07-30 15:10:00,200.88,200.88,200.86,200.86,200.0,200.88,200.88,200.86,200.86,200.0
2018-07-30 15:20:00,200.61,200.88,200.61,200.87,4689.0,200.61,200.88,200.61,200.87,4689.0
2018-07-30 15:30:00,200.73,200.93,200.68,200.87,3820.0,200.73,200.93,200.68,200.87,3820.0
2018-07-30 15:40:00,200.77,200.77,200.38,200.64,6120.0,200.77,200.77,200.38,200.64,6120.0
2018-07-30 15:50:00,200.56,200.59,200.03,200.1,14204.0,200.56,200.59,200.03,200.1,14204.0
2018-07-31 09:30:00,200.42,201.35,200.42,201.0,4302.0,200.42,201.35,200.42,201.0,4302.0
2018-07-31 09:40:00,201.28,201.28,200.28,200.28,11500.0,201.28,201.28,200.28,200.28,11500.0
2018-07-31 09:50:00,200.26,200.26,199.78,200.15,3600.0,200.26,200.26,199.78,200.15,3600.0
2018-07-31 10:00:00,200.3,200.92,200.3,200.87,3000.0,200.3,200.92,200.3,200.87,3000.0
2018-07-31 10:10:00,200.68,200.68,200.36,200.41,3873.0,200.68,200.68,200.36,200.41,3873.0
2018-07-31 10:20:00,200.22,200.79,200.06,200.78,2924.0,200.22,200.79,200.06,200.78,2924.0
2018-07-31 10:30:00,200.78,201.15,200.62,201.01,3145.0,200.78,201.15,200.62,201.01,3145.0
2018-07-31 10:40:00,201.18,201.35,200.9,201.21,4299.0,201.18,201.35,200.9,201.21,4299.0
2018-07-31 10:50:00,201.27,201.64,201.27,201.62,3972.0,201.27,201.64,201.27,201.62,3972.0
2018-07-31 11:00:00,201.53,202.0,201.53,201.98,2695.0,201.53,202.0,201.53,201.98,2695.0
2018-07-31 11:10:00,202.03,202.21,201.96,202.04,3800.0,202.03,202.21,201.96,202.04,3800.0
2018-07-31 11:20:00,202.17,202.5,202.02,202.36,3753.0,202.17,202.5,202.02,202.36,3753.0
2018-07-31 11:30:00,202.24,202.66,202.24,202.36,4405.0,202.24,202.66,202.24,202.36,4405.0
2018-07-31 11:40:00,202.41,202.46,202.23,202.46,4894.0,202.41,202.46,202.23,202.46,4894.0
2018-07-31 11:50:00,202.49,202.71,202.46,202.56,3350.0,202.49,202.71,202.46,202.56,3350.0
2018-07-31 12:00:00,202.57,203.12,202.57,203.07,3861.0,202.57,203.12,202.57,203.07,3861.0
2018-07-31 12:10:00,203.13,203.37,203.13,203.3,1322.0,203.13,203.37,203.13,203.3,1322.0
2018-07-31 12:20:00,203.36,203.42,203.12,203.42,4000.0,203.36,203.42,203.12,203.42,4000.0
2018-07-31 12:30:00,203.41,203.41,202.58,202.59,6312.0,203.41,203.41,202.58,202.59,6312.0
2018-07-31 12:40:00,202.59,202.69,202.52,202.59,900.0,202.59,202.69,202.52,202.59,900.0
2018-07-31 12:50:00,202.59,202.6,202.18,202.18,1200.0,202.59,202.6,202.18,202.18,1200.0
2018-07-31 13:00:00,202.43,202.72,202.19,202.22,2400.0,202.43,202.72,202.19,202.22,2400.0
2018-07-31 13:10:00,202.11,202.23,201.91,201.91,900.0,202.11,202.23,201.91,201.91,900.0
2018-07-31 13:20:00,202.1,202.1,201.87,201.87,1400.0,202.1,202.1,201.87,201.87,1400.0
2018-07-31 13:30:00,201.87,201.91,201.49,201.77,2200.0,201.87,201.91,201.49,201.77,2200.0
2018-07-31 13:40:00,201.63,202.07,201.63,202.07,1900.0,201.63,202.07,201.63,202.07,1900.0
2018-07-31 13:50:00,202.2,202.2,201.95,201.95,1100.0,202.2,202.2,201.95,201.95,1100.0
2018-07-31 14:00:00,202.17,202.19,201.86,202.01,6087.0,202.17,202.19,201.86,202.01,6087.0
2018-07-31 14:10:00,202.07,202.32,202.01,202.22,11710.0,202.07,202.32,202.01,202.22,11710.0
2018-07-31 14:20:00,202.21,202.43,202.15,202.43,3584.0,202.21,202.43,202.15,202.43,3584.0
2018-07-31 14:30:00,202.42,202.71,202.41,202.62,6800.0,202.42,202.71,202.41,202.62,6800.0
2018-07-31 14:40:00,202.46,202.5,202.11,202.37,3303.0,202.46,202.5,202.11,202.37,3303.0
2018-07-31 14:50:00,202.39,202.45,202.14,202.43,5400.0,202.39,202.45,202.14,202.43,5400.0
2018-07-31 15:00:00,202.28,202.44,202.1,202.22,7607.0,202.28,202.44,202.1,202.22,7607.0
2018-07-31 15:10:00,201.89,202.13,201.78,201.96,900.0,201.89,202.13,201.78,201.96,900.0
2018-07-31 15:20:00,201.96,201.97,201.8,201.91,5740.0,201.96,201.97,201.8,201.91,5740.0
2018-07-31 15:30:00,201.93,201.98,201.65,201.77,10447.0,201.93,201.98,201.65,201.77,10447.0
2018-07-31 15:40:00,201.62,201.77,201.06,201.16,9270.0,201.62,201.77,201.06,201.16,9270.0
2018-07-31 15:50:00,201.11,201.69,201.11,201.43,23339.0,201.11,201.69,201.11,201.43,23339.0
2018-08-01 09:30:00,201.77,203.28,201.77,203.28,3028.0,201.77,203.28,201.77,203.28,3028.0
2018-08-01 09:40:00,202.37,203.79,202.28,203.79,1100.0,202.37,203.79,202.28,203.79,1100.0
2018-08-01 09:50:00,203.72,204.69,203.72,204.4,8486.0,203.72,204.69,203.72,204.4,8486.0
2018-08-01 10:00:00,204.4,205.61,204.25,205.45,16983.0,204.4,205.61,204.25,205.45,16983.0
2018-08-01 10:10:00,205.56,206.43,205.46,205.79,16475.0,205.56,206.43,205.46,205.79,16475.0
2018-08-01 10:20:00,205.4,205.4,205.22,205.22,400.0,205.4,205.4,205.22,205.22,400.0
2018-08-01 10:30:00,205.03,205.03,204.47,204.73,2875.0,205.03,205.03,204.47,204.73,2875.0
2018-08-01 10:40:00,204.72,205.1,204.4,205.09,2500.0,204.72,205.1,204.4,205.09,2500.0
2018-08-01 10:50:00,205.02,205.02,204.43,204.68,3168.0,205.02,205.02,204.43,204.68,3168.0
2018-08-01 11:00:00,204.77,205.0,204.68,205.0,2818.0,204.77,205.0,204.68,205.0,2818.0
2018-08-01 11:10:00,205.06,205.32,204.92,205.32,5801.0,205.06,205.32,204.92,205.32,5801.0
2018-08-01 11:20:00,205.25,205.92,205.25,205.92,7164.0,205.25,205.92,205.25,205.92,7164.0
2018-08-01 11:30:00,205.78,205.78,205.04,205.05,1900.0,205.78,205.78,205.04,205.05,1900.0
2018-08-01 11:40:00,204.94,204.94,204.55,204.55,600.0,204.94,204.94,204.55,204.55,600.0
2018-08-01 11:50:00,204.45,204.74,204.45,204.69,3700.0,204.45,204.74,204.45,204.69,3700.0
2018-08-01 12:00:00,204.81,205.33,204.81,205.32,2000.0,204.81,205.33,204.81,205.32,2000.0
2018-08-01 12:10:00,205.34,205.42,205.11,205.11,6200.0,205.34,205.42,205.11,205.11,6200.0
2018-08-01 12:20:00,205.1,205.1,204.77,204.91,2902.0,205.1,205.1,204.77,204.91,2902.0
2018-08-01 12:30:00,204.8,204.97,204.79,204.97,3700.0,204.8,204.97,204.79,204.97,3700.0
2018-08-01 12:40:00,204.9,204.9,204.56,204.7,1907.0,204.9,204.9,204.56,204.7,1907.0
2018-08-01 12:50:00,204.68,204.96,204.67,204.9,3400.0,204.68,204.96,204.67,204.9,3400.0
2018-08-01 13:00:00,204.95,205.19,204.95,205.19,6442.0,204.95,205.19,204.95,205.19,6442.0
2018-08-01 13:10:00,205.26,205.39,205.07,205.39,2200.0,205.26,205.39,205.07,205.39,2200.0
2018-08-01 13:20:00,205.3,205.65,205.29,205.5,1801.0,205.3,205.65,205.29,205.5,1801.0
2018-08-01 13:30:00,205.5,206.02,205.49,205.84,7100.0,205.5,206.02,205.49,205.84,7100.0
2018-08-01 13:40:00,205.75,205.89,205.31,205.63,3100.0,205.75,205.89,205.31,205.63,3100.0
2018-08-01 13:50:00,205.68,205.92,205.59,205.61,3199.0,205.68,205.92,205.59,205.61,3199.0
2018-08-01 14:00:00,205.75,206.05,205.71,206.05,21132.0,205.75,206.05,205.71,206.05,21132.0
2018-08-01 14:10:00,205.93,206.35,205.82,206.23,12081.0,205.93,206.35,205.82,206.23,12081.0
2018-08-01 14:20:00,206.25,206.7,206.15,206.7,3100.0,206.25,206.7,206.15,206.7,3100.0
2018-08-01 14:30:00,206.77,206.83,206.1,206.16,4891.0,206.77,206.83,206.1,206.16,4891.0
2018-08-01 14:40:00,206.16,206.24,205.65,205.75,2371.0,206.16,206.24,205.65,205.75,2371.0
2018-08-01 14:50:00,205.58,205.76,205.54,205.69,5900.0,205.58,205.76,205.54,205.69,5900.0
2018-08-01 15:00:00,205.66,206.25,205.65,205.94,13583.0,205.66,206.25,205.65,205.94,13583.0
2018-08-01 15:10:00,205.97,205.99,205.65,205.76,14292.0,205.97,205.99,205.65,205.76,14292.0
2018-08-01 15:20:00,205.61,205.61,205.4,205.51,4600.0,205.61,205.61,205.4,205.51,4600.0
2018-08-01 15:30:00,205.49,205.86,205.49,205.72,3412.0,205.49,205.86,205.49,205.72,3412.0
2018-08-01 15:40:00,205.74,206.14,205.73,205.97,9108.0,205.74,206.14,205.73,205.97,9108.0
2018-08-01 15:50:00,205.93,206.04,205.59,205.81,21341.0,205.93,206.04,205.59,205.81,21341.0
2018-08-02 09:30:00,204.02,204.88,203.78,204.88,2722.0,204.02,204.88,203.78,204.88,2722.0
2018-08-02 09:40:00,204.69,205.88,204.53,204.53,2197.0,204.69,205.88,204.53,204.53,2197.0
2018-08-02 09:50:00,204.91,205.26,204.88,205.26,1200.0,204.91,205.26,204.88,205.26,1200.0
2018-08-02 10:00:00,205.26,206.03,205.25,206.03,6427.0,205.26,206.03,205.25,206.03,6427.0
2018-08-02 10:10:00,206.29,206.52,205.61,206.15,2798.0,206.29,206.52,205.61,206.15,2798.0
2018-08-02 10:20:00,206.11,206.11,205.91,206.07,1044.0,206.11,206.11,205.91,206.07,1044.0
2018-08-02 10:30:00,205.91,206.32,205.62,206.2,3699.0,205.91,206.32,205.62,206.2,3699.0
2018-08-02 10:40:00,206.2,206.2,205.88,205.91,1900.0,206.2,206.2,205.88,205.91,1900.0
2018-08-02 10:50:00,206.04,206.24,205.51,205.76,6222.0,206.04,206.24,205.51,205.76,6222.0
2018-08-02 11:00:00,205.62,205.84,205.61,205.64,7781.0,205.62,205.84,205.61,205.64,7781.0
2018-08-02 11:10:00,205.54,206.26,205.54,206.07,9662.0,205.54,206.26,205.54,206.07,9662.0
2018-08-02 11:20:00,205.89,206.06,205.88,206.05,1700.0,205.89,206.06,205.88,206.05,1700.0
2018-08-02 11:30:00,206.26,207.14,206.26,206.8,4743.0,206.26,207.14,206.26,206.8,4743.0
2018-08-02 11:40:00,206.8,207.11,206.71,206.96,8094.0,206.8,207.11,206.71,206.96,8094.0
2018-08-02 11:50:00,207.0,207.0,207.0,207.0,400.0,207.0,207.0,207.0,207.0,400.0
2018-08-02 12:00:00,206.73,206.87,206.49,206.87,2950.0,206.73,206.87,206.49,206.87,2950.0
2018-08-02 12:10:00,206.87,207.08,206.79,207.0,1000.0,206.87,207.08,206.79,207.0,1000.0
2018-08-02 12:20:00,207.11,207.49,207.1,207.37,4200.0,207.11,207.49,207.1,207.37,4200.0
2018-08-02 12:30:00,207.35,207.56,207.1,207.15,2054.0,207.35,207.56,207.1,207.15,2054.0
2018-08-02 12:40:00,207.28,207.43,207.21,207.41,3200.0,207.28,207.43,207.21,207.41,3200.0
2018-08-02 12:50:00,207.34,207.51,207.2,207.51,1806.0,207.34,207.51,207.2,207.51,1806.0
2018-08-02 13:00:00,207.58,207.89,207.58,207.87,2704.0,207.58,207.89,207.58,207.87,2704.0
2018-08-02 13:10:00,207.91,208.48,207.67,208.48,2676.0,207.91,208.48,207.67,208.48,2676.0
2018-08-02 13:20:00,208.38,209.38,208.37,209.15,4747.0,208.38,209.38,208.37,209.15,4747.0
2018-08-02 13:30:00,209.34,209.43,208.89,208.89,4752.0,209.34,209.43,208.89,208.89,4752.0
2018-08-02 13:40:00,208.94,208.95,208.59,208.59,2049.0,208.94,208.95,208.59,208.59,2049.0
2018-08-02 13:50:00,208.67,208.95,208.52,208.91,10057.0,208.67,208.95,208.52,208.91,10057.0
2018-08-02 14:00:00,208.85,209.16,208.85,209.0,4770.0,208.85,209.16,208.85,209.0,4770.0
2018-08-02 14:10:00,208.67,208.99,208.66,208.93,1700.0,208.67,208.99,208.66,208.93,1700.0
2018-08-02 14:20:00,208.93,209.28,208.8,209.18,7390.0,208.93,209.28,208.8,209.18,7390.0
2018-08-02 14:30:00,209.18,209.18,208.9,209.05,3436.0,209.18,209.18,208.9,209.05,3436.0
2018-08-02 14:40:00,209.0,209.22,209.0,209.14,4254.0,209.0,209.22,209.0,209.14,4254.0
2018-08-02 14:50:00,209.12,209.14,208.97,209.14,2300.0,209.12,209.14,208.97,209.14,2300.0
2018-08-02 15:00:00,209.15,209.49,209.09,209.48,3300.0,209.15,209.49,209.09,209.48,3300.0
2018-08-02 15:10:00,209.64,209.64,209.17,209.38,4509.0,209.64,209.64,209.17,209.38,4509.0
2018-08-02 15:20:00,209.27,209.29,209.0,209.13,2724.0,209.27,209.29,209.0,209.13,2724.0
2018-08-02 15:30:00,209.09,209.28,209.0,209.18,3223.0,209.09,209.28,209.0,209.18,3223.0
2018-08-02 15:40:00,209.1,209.36,209.1,209.31,5598.0,209.1,209.36,209.1,209.31,5598.0
2018-08-02 15:50:00,209.22,209.6,209.09,209.21,15239.0,209.22,209.6,209.09,209.21,15239.0
2018-08-03 09:30:00,209.82,209.93,208.56,209.44,7917.0,209.82,209.93,208.56,209.44,7917.0
2018-08-03 09:40:00,209.55,209.75,207.68,207.68,4944.0,209.55,209.75,207.68,207.68,4944.0
2018-08-03 09:50:00,208.49,208.8,208.13,208.8,1330.0,208.49,208.8,208.13,208.8,1330.0
2018-08-03 10:00:00,209.15,209.9,209.0,209.65,8451.0,209.15,209.9,209.0,209.65,8451.0
2018-08-03 10:10:00,209.67,209.72,209.55,209.72,800.0,209.67,209.72,209.55,209.72,800.0
2018-08-03 10:20:00,209.72,209.8,208.95,208.95,12109.0,209.72,209.8,208.95,208.95,12109.0
2018-08-03 10:30:00,208.7,208.86,208.51,208.86,1900.0,208.7,208.86,208.51,208.86,1900.0
2018-08-03 10:40:00,208.96,209.24,208.41,208.41,5246.0,208.96,209.24,208.41,208.41,5246.0
2018-08-03 10:50:00,208.2,208.2,207.41,207.74,2000.0,208.2,208.2,207.41,207.74,2000.0
2018-08-03 11:00:00,207.52,207.53,206.96,206.96,1700.0,207.52,207.53,206.96,206.96,1700.0
2018-08-03 11:10:00,206.96,207.15,206.59,207.0,4255.0,206.96,207.15,206.59,207.0,4255.0
2018-08-03 11:20:00,206.89,207.33,206.88,206.99,5422.0,206.89,207.33,206.88,206.99,5422.0
2018-08-03 11:30:00,206.95,206.95,206.5,206.74,700.0,206.95,206.95,206.5,206.74,700.0
2018-08-03 11:40:00,206.61,206.61,206.41,206.41,1100.0,206.61,206.61,206.41,206.41,1100.0
2018-08-03 11:50:00,206.18,206.4,206.15,206.15,800.0,206.18,206.4,206.15,206.15,800.0
2018-08-03 12:00:00,206.21,206.46,206.14,206.46,2000.0,206.21,206.46,206.14,206.46,2000.0
2018-08-03 12:10:00,206.47,207.0,206.47,207.0,3998.0,206.47,207.0,206.47,207.0,3998.0
2018-08-03 12:20:00,206.84,207.76,206.77,207.76,5680.0,206.84,207.76,206.77,207.76,5680.0
2018-08-03 12:30:00,207.56,207.65,207.56,207.65,400.0,207.56,207.65,207.56,207.65,400.0
2018-08-03 12:40:00,207.56,207.56,207.21,207.4,6865.0,207.56,207.56,207.21,207.4,6865.0
2018-08-03 12:50:00,207.34,207.55,207.21,207.5,4970.0,207.34,207.55,207.21,207.5,4970.0
2018-08-03 13:00:00,207.5,207.6,207.29,207.46,9860.0,207.5,207.6,207.29,207.46,9860.0
2018-08-03 13:10:00,207.42,207.74,207.4,207.43,1970.0,207.42,207.74,207.4,207.43,1970.0
2018-08-03 13:20:00,207.34,207.41,207.34,207.38,900.0,207.34,207.41,207.34,207.38,900.0
2018-08-03 13:30:00,207.42,207.51,207.31,207.51,600.0,207.42,207.51,207.31,207.51,600.0
2018-08-03 13:40:00,207.64,207.85,207.63,207.85,597.0,207.64,207.85,207.63,207.85,597.0
2018-08-03 13:50:00,207.9,207.92,207.9,207.92,400.0,207.9,207.92,207.9,207.92,400.0
2018-08-03 14:00:00,207.92,208.45,207.85,208.4,15914.0,207.92,208.45,207.85,208.4,15914.0
2018-08-03 14:10:00,208.26,208.3,207.94,207.94,1100.0,208.26,208.3,207.94,207.94,1100.0
2018-08-03 14:20:00,207.84,208.11,207.84,208.1,3904.0,207.84,208.11,207.84,208.1,3904.0
2018-08-03 14:30:00,208.07,208.08,207.98,208.05,440.0,208.07,208.08,207.98,208.05,440.0
2018-08-03 14:40:00,208.07,208.36,207.94,208.36,4605.0,208.07,208.36,207.94,208.36,4605.0
2018-08-03 14:50:00,208.5,208.71,208.28,208.71,2301.0,208.5,208.71,208.28,208.71,2301.0
2018-08-03 15:00:00,208.82,209.07,208.62,208.98,1937.0,208.82,209.07,208.62,208.98,1937.0
2018-08-03 15:10:00,208.97,209.0,208.75,208.88,3100.0,208.97,209.0,208.75,208.88,3100.0
2018-08-03 15:20:00,208.91,208.91,208.6,208.6,3046.0,208.91,208.91,208.6,208.6,3046.0
2018-08-03 15:30:00,208.63,208.8,208.55,208.77,4731.0,208.63,208.8,208.55,208.77,4731.0
2018-08-03 15:40:00,208.8,208.8,208.06,208.23,6038.0,208.8,208.8,208.06,208.23,6038.0
2018-08-03 15:50:00,208.27,208.38,208.0,208.25,14730.0,208.27,208.38,208.0,208.25,14730.0
2018-08-06 09:30:00,208.27,210.34,208.27,210.34,2687.0,208.27,210.34,208.27,210.34,2687.0
2018-08-06 09:40:00,210.32,210.34,209.47,210.34,4046.0,210.32,210.34,209.47,210.34,4046.0
2018-08-06 09:50:00,210.46,211.0,210.39,210.96,4464.0,210.46,211.0,210.39,210.96,4464.0
2018-08-06 10:00:00,211.25,211.5,211.14,211.14,6586.0,211.25,211.5,211.14,211.14,6586.0
2018-08-06 10:10:00,210.98,211.21,210.11,210.11,5273.0,210.98,211.21,210.11,210.11,5273.0
2018-08-06 10:20:00,210.45,210.52,209.97,210.4,2880.0,210.45,210.52,209.97,210.4,2880.0
2018-08-06 10:30:00,210.4,210.65,210.18,210.38,1335.0,210.4,210.65,210.18,210.38,1335.0
2018-08-06 10:40:00,210.51,210.66,210.25,210.38,13996.0,210.51,210.66,210.25,210.38,13996.0
2018-08-06 10:50:00,210.47,211.0,210.39,210.74,17356.0,210.47,211.0,210.39,210.74,17356.0
2018-08-06 11:00:00,210.74,210.93,210.25,210.25,2248.0,210.74,210.93,210.25,210.25,2248.0
2018-08-06 11:10:00,210.27,210.61,209.51,209.51,3661.0,210.27,210.61,209.51,209.51,3661.0
2018-08-06 11:20:00,209.35,210.42,209.35,210.14,6264.0,209.35,210.42,209.35,210.14,6264.0
2018-08-06 11:30:00,210.29,210.78,210.29,210.78,1200.0,210.29,210.78,210.29,210.78,1200.0
2018-08-06 11:40:00,210.85,210.85,210.68,210.74,900.0,210.85,210.85,210.68,210.74,900.0
2018-08-06 11:50:00,210.63,210.74,210.42,210.53,4414.0,210.63,210.74,210.42,210.53,4414.0
2018-08-06 12:00:00,210.61,210.62,210.54,210.55,300.0,210.61,210.62,210.54,210.55,300.0
2018-08-06 12:10:00,210.6,210.93,210.57,210.93,4800.0,210.6,210.93,210.57,210.93,4800.0
2018-08-06 12:20:00,210.94,211.06,210.94,211.05,3269.0,210.94,211.06,210.94,211.05,3269.0
2018-08-06 12:30:00,210.85,211.55,210.84,211.31,5329.0,210.85,211.55,210.84,211.31,5329.0
2018-08-06 12:40:00,211.4,211.51,211.05,211.41,22976.0,211.4,211.51,211.05,211.41,22976.0
2018-08-06 12:50:00,211.42,212.12,211.41,212.06,4400.0,211.42,212.12,211.41,212.06,4400.0
2018-08-06 13:00:00,212.17,212.44,212.17,212.36,6512.0,212.17,212.44,212.17,212.36,6512.0
2018-08-06 13:10:00,212.41,213.0,211.82,211.82,27666.0,212.41,213.0,211.82,211.82,27666.0
2018-08-06 13:20:00,212.17,212.23,212.0,212.05,3280.0,212.17,212.23,212.0,212.05,3280.0
2018-08-06 13:30:00,212.09,212.1,211.83,211.93,1500.0,212.09,212.1,211.83,211.93,1500.0
2018-08-06 13:40:00,211.82,211.82,211.59,211.59,1625.0,211.82,211.82,211.59,211.59,1625.0
2018-08-06 13:50:00,211.58,211.6,211.18,211.23,8752.0,211.58,211.6,211.18,211.23,8752.0
2018-08-06 14:00:00,211.29,212.24,211.29,211.96,9368.0,211.29,212.24,211.29,211.96,9368.0
2018-08-06 14:10:00,211.99,212.34,211.72,211.72,17980.0,211.99,212.34,211.72,211.72,17980.0
2018-08-06 14:20:00,211.99,211.99,211.42,211.75,2999.0,211.99,211.99,211.42,211.75,2999.0
2018-08-06 14:30:00,211.85,212.03,211.75,212.03,1800.0,211.85,212.03,211.75,212.03,1800.0
2018-08-06 14:40:00,212.03,212.4,211.96,212.33,2952.0,212.03,212.4,211.96,212.33,2952.0
2018-08-06 14:50:00,212.22,212.26,211.99,212.25,2600.0,212.22,212.26,211.99,212.25,2600.0
2018-08-06 15:00:00,211.99,212.23,211.77,211.84,1700.0,211.99,212.23,211.77,211.84,1700.0
2018-08-06 15:10:00,211.95,211.95,211.72,211.72,3300.0,211.95,211.95,211.72,211.72,3300.0
2018-08-06 15:20:00,211.84,212.03,211.71,211.99,1800.0,211.84,212.03,211.71,211.99,1800.0
2018-08-06 15:30:00,211.9,212.24,211.9,212.08,3746.0,211.9,212.24,211.9,212.08,3746.0
2018-08-06 15:40:00,212.06,212.13,211.78,211.89,4479.0,212.06,212.13,211.78,211.89,4479.0
2018-08-06 15:50:00,211.89,212.27,211.88,212.0,12653.0,211.89,212.27,211.88,212.0,12653.0
2018-08-07 09:30:00,212.0,212.5,210.56,211.77,6767.0,212.0,212.5,210.56,211.77,6767.0
2018-08-07 09:40:00,212.18,212.18,210.79,210.98,2900.0,212.18,212.18,210.79,210.98,2900.0
2018-08-07 09:50:00,210.91,211.76,210.79,211.61,2600.0,210.91,211.76,210.79,211.61,2600.0
2018-08-07 10:00:00,211.83,212.0,210.97,212.0,3310.0,211.83,212.0,210.97,212.0,3310.0
2018-08-07 10:10:00,212.19,212.22,211.36,211.36,2300.0,212.19,212.22,211.36,211.36,2300.0
2018-08-07 10:20:00,211.59,212.5,211.59,212.5,3931.0,211.59,212.5,211.59,212.5,3931.0
2018-08-07 10:30:00,212.5,212.69,211.83,211.84,3100.0,212.5,212.69,211.83,211.84,3100.0
2018-08-07 10:40:00,211.86,212.49,211.42,212.13,12303.0,211.86,212.49,211.42,212.13,12303.0
2018-08-07 10:50:00,212.12,212.49,212.12,212.21,10902.0,212.12,212.49,212.12,212.21,10902.0
2018-08-07 11:00:00,211.87,212.41,211.85,212.39,2600.0,211.87,212.41,211.85,212.39,2600.0
2018-08-07 11:10:00,212.38,212.42,212.0,212.02,600.0,212.38,212.42,212.0,212.02,600.0
2018-08-07 11:20:00,211.86,211.86,211.41,211.59,1100.0,211.86,211.86,211.41,211.59,1100.0
2018-08-07 11:30:00,211.43,211.73,211.17,211.72,2148.0,211.43,211.73,211.17,211.72,2148.0
2018-08-07 11:40:00,211.91,211.95,211.28,211.33,2765.0,211.91,211.95,211.28,211.33,2765.0
2018-08-07 11:50:00,211.34,211.35,211.34,211.34,200.0,211.34,211.35,211.34,211.34,200.0
2018-08-07 12:00:00,211.14,211.45,211.14,211.3,500.0,211.14,211.45,211.14,211.3,500.0
2018-08-07 12:10:00,211.38,211.5,211.16,211.5,1200.0,211.38,211.5,211.16,211.5,1200.0
2018-08-07 12:20:00,211.5,212.13,211.38,211.84,2700.0,211.5,212.13,211.38,211.84,2700.0
2018-08-07 12:30:00,211.68,211.68,211.41,211.41,517.0,211.68,211.68,211.41,211.41,517.0
2018-08-07 12:40:00,211.82,212.34,211.8,212.34,2660.0,211.82,212.34,211.8,212.34,2660.0
2018-08-07 12:50:00,212.17,212.25,212.17,212.25,510.0,212.17,212.25,212.17,212.25,510.0
2018-08-07 13:00:00,212.05,212.1,211.68,211.76,1600.0,212.05,212.1,211.68,211.76,1600.0
2018-08-07 13:10:00,211.66,211.69,211.65,211.68,995.0,211.66,211.69,211.65,211.68,995.0
2018-08-07 13:20:00,211.61,211.69,211.61,211.61,598.0,211.61,211.69,211.61,211.61,598.0
2018-08-07 13:30:00,211.77,212.08,211.6,211.95,2156.0,211.77,212.08,211.6,211.95,2156.0
2018-08-07 13:40:00,211.77,212.86,211.77,212.77,13268.0,211.77,212.86,211.77,212.77,13268.0
2018-08-07 13:50:00,212.8,213.03,212.63,212.78,15574.0,212.8,213.03,212.63,212.78,15574.0
2018-08-07 14:00:00,212.68,213.0,212.67,213.0,8750.0,212.68,213.0,212.67,213.0,8750.0
2018-08-07 14:10:00,213.0,213.05,212.69,212.69,15119.0,213.0,213.05,212.69,212.69,15119.0
2018-08-07 14:20:00,212.67,212.74,212.47,212.47,2800.0,212.67,212.74,212.47,212.47,2800.0
2018-08-07 14:30:00,212.56,212.56,211.83,212.49,3500.0,212.56,212.56,211.83,212.49,3500.0
2018-08-07 14:40:00,212.39,212.58,212.27,212.27,1900.0,212.39,212.58,212.27,212.27,1900.0
2018-08-07 14:50:00,212.36,212.74,212.35,212.6,4385.0,212.36,212.74,212.35,212.6,4385.0
2018-08-07 15:00:00,212.49,212.49,211.96,211.98,3119.0,212.49,212.49,211.96,211.98,3119.0
2018-08-07 15:10:00,212.12,212.32,211.98,212.09,3658.0,212.12,212.32,211.98,212.09,3658.0
2018-08-07 15:20:00,211.95,212.36,211.94,212.2,1601.0,211.95,212.36,211.94,212.2,1601.0
2018-08-07 15:30:00,212.01,212.23,211.74,211.74,2464.0,212.01,212.23,211.74,211.74,2464.0
2018-08-07 15:40:00,211.91,212.49,211.76,212.19,28663.0,211.91,212.49,211.76,212.19,28663.0
2018-08-07 15:50:00,212.33,212.34,211.71,212.15,15483.0,212.33,212.34,211.71,212.15,15483.0
2018-08-08 09:30:00,212.1,212.46,208.31,212.46,2546.0,212.1,212.46,208.31,212.46,2546.0
2018-08-08 09:40:00,210.87,211.99,210.72,211.5,1829.0,210.87,211.99,210.72,211.5,1829.0
2018-08-08 09:50:00,211.36,211.36,210.76,210.77,1600.0,211.36,211.36,210.76,210.77,1600.0
2018-08-08 10:00:00,210.83,210.96,210.82,210.96,400.0,210.83,210.96,210.82,210.96,400.0
2018-08-08 10:10:00,211.09,211.39,211.06,211.07,600.0,211.09,211.39,211.06,211.07,600.0
2018-08-08 10:20:00,211.34,211.34,210.31,210.46,1715.0,211.34,211.34,210.31,210.46,1715.0
2018-08-08 10:30:00,210.44,210.66,209.92,210.17,7735.0,210.44,210.66,209.92,210.17,7735.0
2018-08-08 10:40:00,210.28,210.84,210.16,210.84,1400.0,210.28,210.84,210.16,210.84,1400.0
2018-08-08 10:50:00,210.83,211.21,210.83,211.02,3650.0,210.83,211.21,210.83,211.02,3650.0
2018-08-08 11:00:00,211.02,211.24,210.88,210.88,1600.0,211.02,211.24,210.88,210.88,1600.0
2018-08-08 11:10:00,210.89,211.12,210.89,211.04,1500.0,210.89,211.12,210.89,211.04,1500.0
2018-08-08 11:20:00,211.06,211.09,210.76,211.03,900.0,211.06,211.09,210.76,211.03,900.0
2018-08-08 11:30:00,211.1,211.22,210.82,211.03,5000.0,211.1,211.22,210.82,211.03,5000.0
2018-08-08 11:40:00,211.03,211.29,211.03,211.14,1400.0,211.03,211.29,211.03,211.14,1400.0
2018-08-08 11:50:00,211.29,211.29,210.76,211.0,6560.0,211.29,211.29,210.76,211.0,6560.0
2018-08-08 12:00:00,210.99,211.17,210.56,210.85,9265.0,210.99,211.17,210.56,210.85,9265.0
2018-08-08 12:10:00,210.99,211.54,210.99,211.53,700.0,210.99,211.54,210.99,211.53,700.0
2018-08-08 12:20:00,211.64,211.68,211.18,211.3,2800.0,211.64,211.68,211.18,211.3,2800.0
2018-08-08 12:30:00,211.4,212.45,211.4,212.34,15760.0,211.4,212.45,211.4,212.34,15760.0
2018-08-08 12:40:00,212.31,212.55,211.75,212.11,11170.0,212.31,212.55,211.75,212.11,11170.0
2018-08-08 12:50:00,211.72,211.72,211.72,211.72,300.0,211.72,211.72,211.72,211.72,300.0
2018-08-08 13:00:00,211.66,211.95,211.65,211.75,1543.0,211.66,211.95,211.65,211.75,1543.0
2018-08-08 13:10:00,211.81,211.82,211.57,211.57,1342.0,211.81,211.82,211.57,211.57,1342.0
2018-08-08 13:20:00,211.47,211.86,211.42,211.42,3700.0,211.47,211.86,211.42,211.42,3700.0
2018-08-08 13:30:00,211.63,212.42,211.63,212.42,6420.0,211.63,212.42,211.63,212.42,6420.0
2018-08-08 13:40:00,211.94,212.48,211.94,212.34,11845.0,211.94,212.48,211.94,212.34,11845.0
2018-08-08 13:50:00,212.18,212.41,211.88,211.88,5050.0,212.18,212.41,211.88,211.88,5050.0
2018-08-08 14:00:00,211.96,211.97,211.8,211.97,1200.0,211.96,211.97,211.8,211.97,1200.0
2018-08-08 14:10:00,211.88,212.04,211.58,211.9,2305.0,211.88,212.04,211.58,211.9,2305.0
2018-08-08 14:20:00,211.82,212.05,211.82,212.05,900.0,211.82,212.05,211.82,212.05,900.0
2018-08-08 14:30:00,211.95,212.15,211.81,211.81,3400.0,211.95,212.15,211.81,211.81,3400.0
2018-08-08 14:40:00,211.8,212.39,211.8,212.3,14491.0,211.8,212.39,211.8,212.3,14491.0
2018-08-08 14:50:00,212.19,212.57,212.06,212.18,14543.0,212.19,212.57,212.06,212.18,14543.0
2018-08-08 15:00:00,212.27,212.27,212.08,212.11,900.0,212.27,212.27,212.08,212.11,900.0
2018-08-08 15:10:00,212.12,212.45,211.99,212.11,7900.0,212.12,212.45,211.99,212.11,7900.0
2018-08-08 15:20:00,212.3,212.75,212.3,212.47,18665.0,212.3,212.75,212.3,212.47,18665.0
2018-08-08 15:30:00,212.43,212.73,212.4,212.42,5405.0,212.43,212.73,212.4,212.42,5405.0
2018-08-08 15:40:00,212.56,212.71,212.36,212.36,3495.0,212.56,212.71,212.36,212.36,3495.0
2018-08-08 15:50:00,212.48,212.69,211.99,212.06,13442.0,212.48,212.69,211.99,212.06,13442.0
2018-08-09 09:30:00,212.56,213.81,212.56,213.08,2019.0,212.56,213.81,212.56,213.08,2019.0
2018-08-09 09:40:00,214.16,214.68,214.15,214.33,1700.0,214.16,214.68,214.15,214.33,1700.0
2018-08-09 09:50:00,214.34,214.87,214.03,214.87,2700.0,214.34,214.87,214.03,214.87,2700.0
2018-08-09 10:00:00,214.34,214.94,214.34,214.94,7592.0,214.34,214.94,214.34,214.94,7592.0
2018-08-09 10:10:00,215.0,215.13,214.8,214.91,2013.0,215.0,215.13,214.8,214.91,2013.0
2018-08-09 10:20:00,214.84,215.14,214.7,214.8,4000.0,214.84,215.14,214.7,214.8,4000.0
2018-08-09 10:30:00,214.94,214.97,214.22,214.22,2400.0,214.94,214.97,214.22,214.22,2400.0
2018-08-09 10:40:00,213.96,214.18,213.71,213.71,1900.0,213.96,214.18,213.71,213.71,1900.0
2018-08-09 10:50:00,214.05,214.21,213.86,214.09,3215.0,214.05,214.21,213.86,214.09,3215.0
2018-08-09 11:00:00,213.95,214.81,213.71,214.7,6571.0,213.95,214.81,213.71,214.7,6571.0
2018-08-09 11:10:00,214.72,214.72,214.25,214.25,4900.0,214.72,214.72,214.25,214.25,4900.0
2018-08-09 11:20:00,214.23,214.45,214.22,214.36,1947.0,214.23,214.45,214.22,214.36,1947.0
2018-08-09 11:30:00,214.39,214.39,214.1,214.35,1600.0,214.39,214.39,214.1,214.35,1600.0
2018-08-09 11:40:00,214.14,214.14,213.92,213.94,1600.0,214.14,214.14,213.92,213.94,1600.0
2018-08-09 11:50:00,213.99,214.08,213.67,213.99,1100.0,213.99,214.08,213.67,213.99,1100.0
2018-08-09 12:00:00,213.91,214.09,213.77,214.09,1764.0,213.91,214.09,213.77,214.09,1764.0
2018-08-09 12:10:00,213.88,214.06,213.88,214.06,500.0,213.88,214.06,213.88,214.06,500.0
2018-08-09 12:20:00,213.95,214.1,213.65,213.65,1700.0,213.95,214.1,213.65,213.65,1700.0
2018-08-09 12:30:00,213.77,213.88,213.6,213.78,2300.0,213.77,213.88,213.6,213.78,2300.0
2018-08-09 12:40:00,213.72,214.12,213.71,214.0,3500.0,213.72,214.12,213.71,214.0,3500.0
2018-08-09 12:50:00,214.12,214.38,214.12,214.24,1928.0,214.12,214.38,214.12,214.24,1928.0
2018-08-09 13:00:00,214.12,214.4,214.12,214.28,3100.0,214.12,214.4,214.12,214.28,3100.0
2018-08-09 13:10:00,214.31,214.31,214.12,214.18,7208.0,214.31,214.31,214.12,214.18,7208.0
2018-08-09 13:20:00,214.14,214.35,214.13,214.2,5100.0,214.14,214.35,214.13,214.2,5100.0
2018-08-09 13:30:00,214.3,214.3,213.58,213.63,2400.0,214.3,214.3,213.58,213.63,2400.0
2018-08-09 13:40:00,213.67,213.67,213.32,213.32,1503.0,213.67,213.67,213.32,213.32,1503.0
2018-08-09 13:50:00,213.45,213.45,212.96,213.24,3526.0,213.45,213.45,212.96,213.24,3526.0
2018-08-09 14:00:00,213.2,213.2,213.03,213.03,910.0,213.2,213.2,213.03,213.03,910.0
2018-08-09 14:10:00,212.94,213.45,212.94,213.28,9677.0,212.94,213.45,212.94,213.28,9677.0
2018-08-09 14:20:00,213.48,214.0,213.46,213.97,8697.0,213.48,214.0,213.46,213.97,8697.0
2018-08-09 14:30:00,213.88,213.88,213.71,213.71,900.0,213.88,213.88,213.71,213.71,900.0
2018-08-09 14:40:00,213.39,213.52,213.39,213.52,300.0,213.39,213.52,213.39,213.52,300.0
2018-08-09 14:50:00,213.4,213.47,213.21,213.41,861.0,213.4,213.47,213.21,213.41,861.0
2018-08-09 15:00:00,213.21,213.54,213.21,213.34,1700.0,213.21,213.54,213.21,213.34,1700.0
2018-08-09 15:10:00,213.41,213.58,213.04,213.46,5309.0,213.41,213.58,213.04,213.46,5309.0
2018-08-09 15:20:00,213.35,213.51,213.12,213.22,4113.0,213.35,213.51,213.12,213.22,4113.0
2018-08-09 15:30:00,213.5,213.64,213.39,213.49,2605.0,213.5,213.64,213.39,213.49,2605.0
2018-08-09 15:40:00,213.3,213.52,213.18,213.26,5105.0,213.3,213.52,213.18,213.26,5105.0
2018-08-09 15:50:00,213.32,213.52,212.93,213.18,20604.0,213.32,213.52,212.93,213.18,20604.0
2018-08-10 09:30:00,212.87,214.14,212.87,214.14,2887.0,212.87,214.14,212.87,214.14,2887.0
2018-08-10 09:40:00,214.44,216.3,213.81,215.78,7699.0,214.44,216.3,213.81,215.78,7699.0
2018-08-10 09:50:00,215.87,216.14,215.71,215.83,1600.0,215.87,216.14,215.71,215.83,1600.0
2018-08-10 10:00:00,215.66,215.73,215.06,215.53,2600.0,215.66,215.73,215.06,215.53,2600.0
2018-08-10 10:10:00,215.57,216.8,215.56,216.8,4769.0,215.57,216.8,215.56,216.8,4769.0
2018-08-10 10:20:00,216.88,217.46,216.73,217.16,10391.0,216.88,217.46,216.73,217.16,10391.0
2018-08-10 10:30:00,216.98,216.98,216.31,216.45,8200.0,216.98,216.98,216.31,216.45,8200.0
2018-08-10 10:40:00,216.01,216.01,215.04,215.66,3601.0,216.01,216.01,215.04,215.66,3601.0
2018-08-10 10:50:00,215.53,215.54,214.55,215.3,3100.0,215.53,215.54,214.55,215.3,3100.0
2018-08-10 11:00:00,215.29,215.53,215.22,215.34,3400.0,215.29,215.53,215.22,215.34,3400.0
2018-08-10 11:10:00,215.34,215.35,214.76,215.2,2905.0,215.34,215.35,214.76,215.2,2905.0
2018-08-10 11:20:00,215.41,215.77,215.28,215.41,6327.0,215.41,215.77,215.28,215.41,6327.0
2018-08-10 11:30:00,215.34,215.97,215.28,215.97,3732.0,215.34,215.97,215.28,215.97,3732.0
2018-08-10 11:40:00,215.84,215.99,215.62,215.87,2400.0,215.84,215.99,215.62,215.87,2400.0
2018-08-10 11:50:00,215.8,216.46,215.79,216.28,10121.0,215.8,216.46,215.79,216.28,10121.0
2018-08-10 12:00:00,216.31,216.31,215.84,216.06,4242.0,216.31,216.31,215.84,216.06,4242.0
2018-08-10 12:10:00,216.0,216.05,215.77,215.89,400.0,216.0,216.05,215.77,215.89,400.0
2018-08-10 12:20:00,215.88,216.0,215.88,215.9,1200.0,215.88,216.0,215.88,215.9,1200.0
2018-08-10 12:30:00,216.05,216.07,216.05,216.06,600.0,216.05,216.07,216.05,216.06,600.0
2018-08-10 12:40:00,215.94,216.21,215.91,215.99,1900.0,215.94,216.21,215.91,215.99,1900.0
2018-08-10 12:50:00,216.06,216.07,216.04,216.05,350.0,216.06,216.07,216.04,216.05,350.0
2018-08-10 13:00:00,215.91,216.0,215.69,215.69,1311.0,215.91,216.0,215.69,215.69,1311.0
2018-08-10 13:10:00,215.61,215.61,215.23,215.4,1400.0,215.61,215.61,215.23,215.4,1400.0
2018-08-10 13:20:00,215.26,215.28,215.1,215.14,945.0,215.26,215.28,215.1,215.14,945.0
2018-08-10 13:30:00,215.14,215.15,214.88,214.88,1900.0,215.14,215.15,214.88,214.88,1900.0
2018-08-10 13:40:00,215.02,215.2,214.72,214.9,2775.0,215.02,215.2,214.72,214.9,2775.0
2018-08-10 13:50:00,214.58,214.88,214.58,214.88,1009.0,214.58,214.88,214.58,214.88,1009.0
2018-08-10 14:00:00,214.91,215.11,214.8,215.11,2280.0,214.91,215.11,214.8,215.11,2280.0
2018-08-10 14:10:00,215.1,215.1,214.93,215.07,700.0,215.1,215.1,214.93,215.07,700.0
2018-08-10 14:20:00,215.14,215.14,214.72,214.72,3300.0,215.14,215.14,214.72,214.72,3300.0
2018-08-10 14:30:00,214.7,214.7,214.33,214.34,1100.0,214.7,214.7,214.33,214.34,1100.0
2018-08-10 14:40:00,214.41,214.73,214.41,214.63,1800.0,214.41,214.73,214.41,214.63,1800.0
2018-08-10 14:50:00,214.69,214.81,214.47,214.47,1600.0,214.69,214.81,214.47,214.47,1600.0
2018-08-10 15:00:00,214.55,214.55,214.27,214.31,15379.0,214.55,214.55,214.27,214.31,15379.0
2018-08-10 15:10:00,214.28,214.43,214.12,214.28,9424.0,214.28,214.43,214.12,214.28,9424.0
2018-08-10 15:20:00,214.3,214.46,214.13,214.36,9199.0,214.3,214.46,214.13,214.36,9199.0
2018-08-10 15:30:00,214.4,214.4,214.09,214.09,7337.0,214.4,214.4,214.09,214.09,7337.0
2018-08-10 15:40:00,214.07,214.11,213.85,213.98,6077.0,214.07,214.11,213.85,213.98,6077.0
2018-08-10 15:50:00,214.0,214.32,213.95,213.95,20096.0,214.0,214.32,213.95,213.95,20096.0
2018-08-13 09:30:00,214.21,215.4,214.12,215.4,3219.0,214.21,215.4,214.12,215.4,3219.0
2018-08-13 09:40:00,215.4,215.4,214.88,214.88,1300.0,215.4,215.4,214.88,214.88,1300.0
2018-08-13 09:50:00,215.29,215.61,215.29,215.61,800.0,215.29,215.61,215.29,215.61,800.0
2018-08-13 10:00:00,215.66,215.71,215.08,215.25,1809.0,215.66,215.71,215.08,215.25,1809.0
2018-08-13 10:10:00,215.43,215.57,215.08,215.08,1743.0,215.43,215.57,215.08,215.08,1743.0
2018-08-13 10:20:00,215.4,215.41,215.08,215.31,1200.0,215.4,215.41,215.08,215.31,1200.0
2018-08-13 10:30:00,215.03,215.31,214.71,214.81,1800.0,215.03,215.31,214.71,214.81,1800.0
2018-08-13 10:40:00,214.73,214.73,214.43,214.43,400.0,214.73,214.73,214.43,214.43,400.0
2018-08-13 10:50:00,214.51,215.14,214.51,215.14,2700.0,214.51,215.14,214.51,215.14,2700.0
2018-08-13 11:00:00,215.15,215.15,214.87,214.93,800.0,215.15,215.15,214.87,214.93,800.0
2018-08-13 11:10:00,214.93,214.93,214.33,214.33,1500.0,214.93,214.93,214.33,214.33,1500.0
2018-08-13 11:20:00,214.33,214.34,214.11,214.34,2300.0,214.33,214.34,214.11,214.34,2300.0
2018-08-13 11:30:00,214.34,214.34,214.05,214.05,900.0,214.34,214.34,214.05,214.05,900.0
2018-08-13 11:40:00,214.48,214.48,214.07,214.07,1504.0,214.48,214.48,214.07,214.07,1504.0
2018-08-13 11:50:00,214.16,214.16,213.68,213.68,700.0,214.16,214.16,213.68,213.68,700.0
2018-08-13 12:00:00,213.68,213.68,213.54,213.54,500.0,213.68,213.68,213.54,213.54,500.0
2018-08-13 12:10:00,213.86,213.94,213.42,213.42,3176.0,213.86,213.94,213.42,213.42,3176.0
2018-08-13 12:20:00,213.43,213.47,213.07,213.07,1700.0,213.43,213.47,213.07,213.07,1700.0
2018-08-13 12:30:00,213.07,213.07,213.07,213.07,400.0,213.07,213.07,213.07,213.07,400.0
2018-08-13 12:40:00,213.07,213.07,212.79,212.79,600.0,213.07,213.07,212.79,212.79,600.0
2018-08-13 12:50:00,212.89,212.89,212.89,212.89,100.0,212.89,212.89,212.89,212.89,100.0
2018-08-13 13:00:00,212.89,212.89,212.34,212.41,1480.0,212.89,212.89,212.34,212.41,1480.0
2018-08-13 13:10:00,212.64,212.76,212.63,212.7,1025.0,212.64,212.76,212.63,212.7,1025.0
2018-08-13 13:20:00,212.84,212.94,212.7,212.94,799.0,212.84,212.94,212.7,212.94,799.0
2018-08-13 13:30:00,212.94,212.96,212.94,212.96,600.0,212.94,212.96,212.94,212.96,600.0
2018-08-13 13:40:00,212.96,212.96,212.82,212.82,548.0,212.96,212.96,212.82,212.82,548.0
2018-08-13 13:50:00,212.91,213.0,212.84,212.99,800.0,212.91,213.0,212.84,212.99,800.0
2018-08-13 14:00:00,212.99,213.12,212.99,213.07,1649.0,212.99,213.12,212.99,213.07,1649.0
2018-08-13 14:10:00,213.19,213.33,213.11,213.3,1800.0,213.19,213.33,213.11,213.3,1800.0
2018-08-13 14:20:00,213.32,213.48,213.26,213.48,1813.0,213.32,213.48,213.26,213.48,1813.0
2018-08-13 14:30:00,213.7,213.7,213.39,213.5,1900.0,213.7,213.7,213.39,213.5,1900.0
2018-08-13 14:40:00,213.6,213.73,213.53,213.73,920.0,213.6,213.73,213.53,213.73,920.0
2018-08-13 14:50:00,213.73,213.76,213.64,213.64,700.0,213.73,213.76,213.64,213.64,700.0
2018-08-13 15:00:00,213.59,213.6,213.49,213.5,900.0,213.59,213.6,213.49,213.5,900.0
2018-08-13 15:10:00,213.6,213.71,213.49,213.71,2800.0,213.6,213.71,213.49,213.71,2800.0
2018-08-13 15:20:00,213.68,213.68,213.29,213.5,6585.0,213.68,213.68,213.29,213.5,6585.0
2018-08-13 15:30:00,213.5,213.6,213.35,213.5,7776.0,213.5,213.6,213.35,213.5,7776.0
2018-08-13 15:40:00,213.5,213.61,213.29,213.5,7501.0,213.5,213.61,213.29,213.5,7501.0
2018-08-13 15:50:00,213.5,213.56,213.21,213.5,33897.0,213.5,213.56,213.21,213.5,33897.0
2018-08-14 09:30:00,213.5,214.13,213.0,213.75,3126.0,213.5,214.13,213.0,213.75,3126.0
2018-08-14 09:40:00,213.66,213.66,213.15,213.29,2200.0,213.66,213.66,213.15,213.29,2200.0
2018-08-14 09:50:00,213.62,213.71,213.49,213.52,400.0,213.62,213.71,213.49,213.52,400.0
2018-08-14 10:00:00,213.53,213.58,213.17,213.58,2200.0,213.53,213.58,213.17,213.58,2200.0
2018-08-14 10:10:00,213.58,214.08,213.53,214.0,3608.0,213.58,214.08,213.53,214.0,3608.0
2018-08-14 10:20:00,213.93,214.23,213.93,214.23,611.0,213.93,214.23,213.93,214.23,611.0
2018-08-14 10:30:00,214.38,214.99,214.33,214.9,500.0,214.38,214.99,214.33,214.9,500.0
2018-08-14 10:40:00,214.93,215.27,214.81,215.27,3937.0,214.93,215.27,214.81,215.27,3937.0
2018-08-14 10:50:00,215.36,215.97,215.36,215.97,7400.0,215.36,215.97,215.36,215.97,7400.0
2018-08-14 11:00:00,216.02,216.59,216.02,216.59,631.0,216.02,216.59,216.02,216.59,631.0
2018-08-14 11:10:00,216.74,216.89,216.61,216.61,3200.0,216.74,216.89,216.61,216.61,3200.0
2018-08-14 11:20:00,216.34,216.78,216.31,216.61,4500.0,216.34,216.78,216.31,216.61,4500.0
2018-08-14 11:30:00,216.44,216.75,216.44,216.71,3714.0,216.44,216.75,216.44,216.71,3714.0
2018-08-14 11:40:00,216.81,217.38,216.76,217.24,3180.0,216.81,217.38,216.76,217.24,3180.0
2018-08-14 11:50:00,217.27,217.32,216.76,216.77,3906.0,217.27,217.32,216.76,216.77,3906.0
2018-08-14 12:00:00,217.08,217.31,217.07,217.07,2100.0,217.08,217.31,217.07,217.07,2100.0
2018-08-14 12:10:00,217.39,217.4,216.73,216.78,3501.0,217.39,217.4,216.73,216.78,3501.0
2018-08-14 12:20:00,216.78,216.78,216.78,216.78,0.0,216.78,216.78,216.78,216.78,0.0
2018-08-14 12:30:00,217.05,217.06,216.95,217.03,1000.0,217.05,217.06,216.95,217.03,1000.0
2018-08-14 12:40:00,217.04,217.13,216.89,217.13,3652.0,217.04,217.13,216.89,217.13,3652.0
2018-08-14 12:50:00,217.09,217.19,216.44,216.78,13661.0,217.09,217.19,216.44,216.78,13661.0
2018-08-14 13:00:00,216.66,216.83,216.51,216.65,14300.0,216.66,216.83,216.51,216.65,14300.0
2018-08-14 13:10:00,216.6,216.65,216.6,216.65,4585.0,216.6,216.65,216.6,216.65,4585.0
2018-08-14 13:20:00,216.74,216.74,216.1,216.19,2621.0,216.74,216.74,216.1,216.19,2621.0
2018-08-14 13:30:00,216.3,216.3,216.29,216.3,100.0,216.3,216.3,216.29,216.3,100.0
2018-08-14 13:40:00,216.38,216.45,216.32,216.45,1121.0,216.38,216.45,216.32,216.45,1121.0
2018-08-14 13:50:00,216.36,216.42,216.27,216.37,3005.0,216.36,216.42,216.27,216.37,3005.0
2018-08-14 14:00:00,216.42,216.53,216.38,216.38,1300.0,216.42,216.53,216.38,216.38,1300.0
2018-08-14 14:10:00,216.52,216.7,216.49,216.49,2230.0,216.52,216.7,216.49,216.49,2230.0
2018-08-14 14:20:00,216.58,216.59,216.49,216.49,700.0,216.58,216.59,216.49,216.49,700.0
2018-08-14 14:30:00,216.67,216.75,216.67,216.75,575.0,216.67,216.75,216.67,216.75,575.0
2018-08-14 14:40:00,216.81,216.84,216.69,216.78,4544.0,216.81,216.84,216.69,216.78,4544.0
2018-08-14 14:50:00,216.75,216.81,216.74,216.78,800.0,216.75,216.81,216.74,216.78,800.0
2018-08-14 15:00:00,216.72,216.75,216.19,216.19,3565.0,216.72,216.75,216.19,216.19,3565.0
2018-08-14 15:10:00,216.46,216.46,216.24,216.24,800.0,216.46,216.46,216.24,216.24,800.0
2018-08-14 15:20:00,216.3,216.35,216.29,216.33,2479.0,216.3,216.35,216.29,216.33,2479.0
2018-08-14 15:30:00,216.36,216.4,216.11,216.38,3721.0,216.36,216.4,216.11,216.38,3721.0
2018-08-14 15:40:00,216.4,216.4,216.24,216.26,655.0,216.4,216.4,216.24,216.26,655.0
2018-08-14 15:50:00,216.31,216.31,215.92,216.15,10297.0,216.31,216.31,215.92,216.15,10297.0
2018-08-15 09:30:00,214.9,215.8,214.8,215.6,3663.0,214.9,215.8,214.8,215.6,3663.0
2018-08-15 09:40:00,215.53,215.54,214.46,214.46,3300.0,215.53,215.54,214.46,214.46,3300.0
2018-08-15 09:50:00,214.43,214.92,213.67,213.67,2000.0,214.43,214.92,213.67,213.67,2000.0
2018-08-15 10:00:00,213.95,213.95,212.7,213.2,18451.0,213.95,213.95,212.7,213.2,18451.0
2018-08-15 10:10:00,213.2,214.0,213.2,213.42,5775.0,213.2,214.0,213.2,213.42,5775.0
2018-08-15 10:20:00,213.5,213.52,213.0,213.14,16864.0,213.5,213.52,213.0,213.14,16864.0
2018-08-15 10:30:00,213.0,213.04,212.13,212.5,2000.0,213.0,213.04,212.13,212.5,2000.0
2018-08-15 10:40:00,213.05,213.32,212.75,213.32,3693.0,213.05,213.32,212.75,213.32,3693.0
2018-08-15 10:50:00,213.11,213.74,213.1,213.52,4900.0,213.11,213.74,213.1,213.52,4900.0
2018-08-15 11:00:00,213.55,213.55,213.1,213.46,4872.0,213.55,213.55,213.1,213.46,4872.0
2018-08-15 11:10:00,213.46,213.66,213.2,213.38,4200.0,213.46,213.66,213.2,213.38,4200.0
2018-08-15 11:20:00,213.45,213.45,213.15,213.25,4929.0,213.45,213.45,213.15,213.25,4929.0
2018-08-15 11:30:00,213.32,213.55,213.17,213.25,2700.0,213.32,213.55,213.17,213.25,2700.0
2018-08-15 11:40:00,213.25,213.39,213.25,213.37,3891.0,213.25,213.39,213.25,213.37,3891.0
2018-08-15 11:50:00,213.36,213.39,213.15,213.24,2931.0,213.36,213.39,213.15,213.24,2931.0
2018-08-15 12:00:00,213.36,213.51,213.35,213.51,1200.0,213.36,213.51,213.35,213.51,1200.0
2018-08-15 12:10:00,213.85,213.86,213.65,213.65,400.0,213.85,213.86,213.65,213.65,400.0
2018-08-15 12:20:00,214.02,214.02,213.7,213.7,215.0,214.02,214.02,213.7,213.7,215.0
2018-08-15 12:30:00,213.73,214.18,213.33,213.55,20019.0,213.73,214.18,213.33,213.55,20019.0
2018-08-15 12:40:00,213.62,213.65,213.55,213.65,1450.0,213.62,213.65,213.55,213.65,1450.0
2018-08-15 12:50:00,213.85,213.85,213.65,213.66,270.0,213.85,213.85,213.65,213.66,270.0
2018-08-15 13:00:00,213.66,214.04,213.65,214.04,1005.0,213.66,214.04,213.65,214.04,1005.0
2018-08-15 13:10:00,213.99,214.26,213.99,214.14,2948.0,213.99,214.26,213.99,214.14,2948.0
2018-08-15 13:20:00,214.14,214.18,213.87,213.89,3690.0,214.14,214.18,213.87,213.89,3690.0
2018-08-15 13:30:00,214.08,214.08,213.95,214.01,900.0,214.08,214.08,213.95,214.01,900.0
2018-08-15 13:40:00,214.05,214.19,214.05,214.12,400.0,214.05,214.19,214.05,214.12,400.0
2018-08-15 13:50:00,214.12,214.29,213.94,213.95,3030.0,214.12,214.29,213.94,213.95,3030.0
2018-08-15 14:00:00,214.03,214.16,213.84,214.02,3745.0,214.03,214.16,213.84,214.02,3745.0
2018-08-15 14:10:00,213.99,213.99,213.39,213.57,2850.0,213.99,213.99,213.39,213.57,2850.0
2018-08-15 14:20:00,213.38,213.74,213.38,213.56,900.0,213.38,213.74,213.38,213.56,900.0
2018-08-15 14:30:00,213.39,213.84,213.39,213.82,2498.0,213.39,213.84,213.39,213.82,2498.0
2018-08-15 14:40:00,213.88,214.01,213.81,213.9,4275.0,213.88,214.01,213.81,213.9,4275.0
2018-08-15 14:50:00,213.92,214.46,213.92,214.35,2100.0,213.92,214.46,213.92,214.35,2100.0
2018-08-15 15:00:00,214.6,215.1,214.6,215.06,2809.0,214.6,215.1,214.6,215.06,2809.0
2018-08-15 15:10:00,215.0,215.44,215.0,215.44,2916.0,215.0,215.44,215.0,215.44,2916.0
2018-08-15 15:20:00,215.38,215.46,214.95,215.17,12014.0,215.38,215.46,214.95,215.17,12014.0
2018-08-15 15:30:00,215.32,215.66,215.0,215.29,7289.0,215.32,215.66,215.0,215.29,7289.0
2018-08-15 15:40:00,215.18,215.43,215.04,215.31,17158.0,215.18,215.43,215.04,215.31,17158.0
2018-08-15 15:50:00,215.25,215.63,215.2,215.38,27287.0,215.25,215.63,215.2,215.38,27287.0
2018-08-16 09:30:00,218.0,218.52,217.36,217.5,3530.0,218.0,218.52,217.36,217.5,3530.0
2018-08-16 09:40:00,217.34,218.18,216.38,216.38,1900.0,217.34,218.18,216.38,216.38,1900.0
2018-08-16 09:50:00,216.82,217.22,216.74,216.98,2440.0,216.82,217.22,216.74,216.98,2440.0
2018-08-16 10:00:00,216.55,217.26,216.54,217.2,2600.0,216.55,217.26,216.54,217.2,2600.0
2018-08-16 10:10:00,217.47,217.71,217.22,217.22,4700.0,217.47,217.71,217.22,217.22,4700.0
2018-08-16 10:20:00,217.29,217.32,216.77,216.88,4177.0,217.29,217.32,216.77,216.88,4177.0
2018-08-16 10:30:00,217.33,217.49,217.04,217.04,900.0,217.33,217.49,217.04,217.04,900.0
2018-08-16 10:40:00,217.18,217.36,217.17,217.36,700.0,217.18,217.36,217.17,217.36,700.0
2018-08-16 10:50:00,217.34,217.34,216.3,216.3,6915.0,217.34,217.34,216.3,216.3,6915.0
2018-08-16 11:00:00,216.28,216.77,216.19,216.29,5000.0,216.28,216.77,216.19,216.29,5000.0
2018-08-16 11:10:00,216.44,216.86,216.31,216.86,4800.0,216.44,216.86,216.31,216.86,4800.0
2018-08-16 11:20:00,216.73,216.94,216.72,216.82,1100.0,216.73,216.94,216.72,216.82,1100.0
2018-08-16 11:30:00,216.91,217.04,216.48,216.54,3798.0,216.91,217.04,216.48,216.54,3798.0
2018-08-16 11:40:00,216.68,216.8,216.54,216.67,933.0,216.68,216.8,216.54,216.67,933.0
2018-08-16 11:50:00,216.74,216.74,216.44,216.49,1814.0,216.74,216.74,216.44,216.49,1814.0
2018-08-16 12:00:00,216.51,216.52,215.68,215.69,2901.0,216.51,216.52,215.68,215.69,2901.0
2018-08-16 12:10:00,215.94,216.25,215.77,216.24,1700.0,215.94,216.25,215.77,216.24,1700.0
2018-08-16 12:20:00,216.28,216.43,216.07,216.36,2716.0,216.28,216.43,216.07,216.36,2716.0
2018-08-16 12:30:00,216.35,216.35,214.72,214.96,17365.0,216.35,216.35,214.72,214.96,17365.0
2018-08-16 12:40:00,215.2,215.4,214.59,215.4,4750.0,215.2,215.4,214.59,215.4,4750.0
2018-08-16 12:50:00,215.7,215.79,215.64,215.65,600.0,215.7,215.79,215.64,215.65,600.0
2018-08-16 13:00:00,215.65,216.27,215.65,216.27,5400.0,215.65,216.27,215.65,216.27,5400.0
2018-08-16 13:10:00,216.41,216.41,216.27,216.27,300.0,216.41,216.41,216.27,216.27,300.0
2018-08-16 13:20:00,216.49,216.59,215.98,216.0,5476.0,216.49,216.59,215.98,216.0,5476.0
2018-08-16 13:30:00,216.03,216.03,216.03,216.03,100.0,216.03,216.03,216.03,216.03,100.0
2018-08-16 13:40:00,216.1,216.26,216.1,216.22,2419.0,216.1,216.26,216.1,216.22,2419.0
2018-08-16 13:50:00,216.06,216.16,216.0,216.16,1806.0,216.06,216.16,216.0,216.16,1806.0
2018-08-16 14:00:00,216.14,216.74,216.14,216.74,1300.0,216.14,216.74,216.14,216.74,1300.0
2018-08-16 14:10:00,216.74,216.93,216.69,216.93,936.0,216.74,216.93,216.69,216.93,936.0
2018-08-16 14:20:00,216.86,216.86,216.19,216.19,1133.0,216.86,216.86,216.19,216.19,1133.0
2018-08-16 14:30:00,216.01,216.05,215.85,216.0,2663.0,216.01,216.05,215.85,216.0,2663.0
2018-08-16 14:40:00,215.85,216.16,215.84,216.1,2598.0,215.85,216.16,215.84,216.1,2598.0
2018-08-16 14:50:00,216.21,216.47,216.21,216.41,2700.0,216.21,216.47,216.21,216.41,2700.0
2018-08-16 15:00:00,216.36,216.45,216.21,216.44,954.0,216.36,216.45,216.21,216.44,954.0
2018-08-16 15:10:00,216.31,216.31,216.12,216.12,808.0,216.31,216.31,216.12,216.12,808.0
2018-08-16 15:20:00,216.12,216.29,216.01,216.27,2098.0,216.12,216.29,216.01,216.27,2098.0
2018-08-16 15:30:00,216.33,216.33,215.85,215.85,1000.0,216.33,216.33,215.85,215.85,1000.0
2018-08-16 15:40:00,216.12,216.19,215.91,216.14,2605.0,216.12,216.19,215.91,216.14,2605.0
2018-08-16 15:50:00,216.13,216.18,215.78,216.15,6724.0,216.13,216.18,215.78,216.15,6724.0
2018-08-17 09:30:00,215.87,216.24,214.59,216.24,7341.0,215.87,216.24,214.59,216.24,7341.0
2018-08-17 09:40:00,215.97,215.97,214.63,214.82,7550.0,215.97,215.97,214.63,214.82,7550.0
2018-08-17 09:50:00,214.62,214.62,214.25,214.34,1200.0,214.62,214.62,214.25,214.34,1200.0
2018-08-17 10:00:00,214.82,215.13,214.8,214.99,1401.0,214.82,215.13,214.8,214.99,1401.0
2018-08-17 10:10:00,214.99,214.99,214.84,214.84,400.0,214.99,214.99,214.84,214.84,400.0
2018-08-17 10:20:00,215.51,215.51,215.07,215.07,788.0,215.51,215.51,215.07,215.07,788.0
2018-08-17 10:30:00,215.07,215.07,215.07,215.07,0.0,215.07,215.07,215.07,215.07,0.0
2018-08-17 10:40:00,215.07,215.07,215.07,215.07,0.0,215.07,215.07,215.07,215.07,0.0
2018-08-17 10:50:00,215.36,215.36,214.95,215.17,1300.0,215.36,215.36,214.95,215.17,1300.0
2018-08-17 11:00:00,214.93,214.93,214.4,214.85,1600.0,214.93,214.93,214.4,214.85,1600.0
2018-08-17 11:10:00,214.93,215.05,214.87,214.98,2200.0,214.93,215.05,214.87,214.98,2200.0
2018-08-17 11:20:00,215.43,215.43,215.34,215.34,800.0,215.43,215.43,215.34,215.34,800.0
2018-08-17 11:30:00,215.6,215.6,215.6,215.6,400.0,215.6,215.6,215.6,215.6,400.0
2018-08-17 11:40:00,215.7,215.97,215.58,215.97,900.0,215.7,215.97,215.58,215.97,900.0
2018-08-17 11:50:00,215.83,215.95,215.65,215.95,900.0,215.83,215.95,215.65,215.95,900.0
2018-08-17 12:00:00,216.03,216.32,216.02,216.04,1000.0,216.03,216.32,216.02,216.04,1000.0
2018-08-17 12:10:00,216.04,216.23,216.04,216.23,300.0,216.04,216.23,216.04,216.23,300.0
2018-08-17 12:20:00,216.23,216.28,216.23,216.28,1200.0,216.23,216.28,216.23,216.28,1200.0
2018-08-17 12:30:00,216.28,216.28,215.94,215.94,300.0,216.28,216.28,215.94,215.94,300.0
2018-08-17 12:40:00,215.95,215.95,215.92,215.92,1300.0,215.95,215.95,215.92,215.92,1300.0
2018-08-17 12:50:00,215.55,215.82,215.55,215.82,1300.0,215.55,215.82,215.55,215.82,1300.0
2018-08-17 13:00:00,215.76,215.77,215.76,215.76,557.0,215.76,215.77,215.76,215.76,557.0
2018-08-17 13:10:00,215.76,215.83,215.69,215.83,300.0,215.76,215.83,215.69,215.83,300.0
2018-08-17 13:20:00,215.83,215.83,215.77,215.78,902.0,215.83,215.83,215.77,215.78,902.0
2018-08-17 13:30:00,215.72,215.74,215.67,215.67,400.0,215.72,215.74,215.67,215.67,400.0
2018-08-17 13:40:00,215.73,216.42,215.72,216.42,1200.0,215.73,216.42,215.72,216.42,1200.0
2018-08-17 13:50:00,216.07,216.16,216.07,216.16,600.0,216.07,216.16,216.07,216.16,600.0
2018-08-17 14:00:00,216.34,216.69,216.33,216.68,1444.0,216.34,216.69,216.33,216.68,1444.0
2018-08-17 14:10:00,216.68,216.77,216.55,216.77,800.0,216.68,216.77,216.55,216.77,800.0
2018-08-17 14:20:00,217.01,217.13,216.89,216.93,3150.0,217.01,217.13,216.89,216.93,3150.0
2018-08-17 14:30:00,217.07,217.08,216.66,216.66,1247.0,217.07,217.08,216.66,216.66,1247.0
2018-08-17 14:40:00,216.67,216.95,216.67,216.95,1962.0,216.67,216.95,216.67,216.95,1962.0
2018-08-17 14:50:00,216.95,217.06,216.63,217.03,1425.0,216.95,217.06,216.63,217.03,1425.0
2018-08-17 15:00:00,217.03,217.13,216.84,216.84,1785.0,217.03,217.13,216.84,216.84,1785.0
2018-08-17 15:10:00,216.93,216.94,216.86,216.86,1100.0,216.93,216.94,216.86,216.86,1100.0
2018-08-17 15:20:00,216.98,217.04,216.98,217.03,1700.0,216.98,217.04,216.98,217.03,1700.0
2018-08-17 15:30:00,216.98,217.06,216.94,216.98,800.0,216.98,217.06,216.94,216.98,800.0
2018-08-17 15:40:00,216.95,217.07,216.92,216.93,1800.0,216.95,217.07,216.92,216.93,1800.0
2018-08-17 15:50:00,216.95,217.35,216.95,217.32,6575.0,216.95,217.35,216.95,217.32,6575.0
2018-08-20 09:30:00,217.21,218.04,217.21,218.04,928.0,217.21,218.04,217.21,218.04,928.0
2018-08-20 09:40:00,218.01,218.05,217.63,217.78,1700.0,218.01,218.05,217.63,217.78,1700.0
2018-08-20 09:50:00,217.5,217.56,217.39,217.5,7436.0,217.5,217.56,217.39,217.5,7436.0
2018-08-20 10:00:00,217.53,217.76,217.46,217.54,6200.0,217.53,217.76,217.46,217.54,6200.0
2018-08-20 10:10:00,217.42,217.59,217.21,217.51,7300.0,217.42,217.59,217.21,217.51,7300.0
2018-08-20 10:20:00,217.5,218.08,217.49,218.08,2900.0,217.5,218.08,217.49,218.08,2900.0
2018-08-20 10:30:00,218.23,218.54,218.22,218.22,1500.0,218.23,218.54,218.22,218.22,1500.0
2018-08-20 10:40:00,217.87,217.99,217.63,217.81,500.0,217.87,217.99,217.63,217.81,500.0
2018-08-20 10:50:00,217.98,217.98,217.47,217.48,1100.0,217.98,217.98,217.47,217.48,1100.0
2018-08-20 11:00:00,217.56,218.03,217.29,217.29,3756.0,217.56,218.03,217.29,217.29,3756.0
2018-08-20 11:10:00,217.59,217.69,217.34,217.5,1200.0,217.59,217.69,217.34,217.5,1200.0
2018-08-20 11:20:00,217.5,217.69,217.5,217.69,1000.0,217.5,217.69,217.5,217.69,1000.0
2018-08-20 11:30:00,217.82,217.99,217.82,217.99,1200.0,217.82,217.99,217.82,217.99,1200.0
2018-08-20 11:40:00,218.08,218.08,217.91,217.91,200.0,218.08,218.08,217.91,217.91,200.0
2018-08-20 11:50:00,218.11,218.14,218.02,218.08,1405.0,218.11,218.14,218.02,218.08,1405.0
2018-08-20 12:00:00,218.09,218.15,218.09,218.15,500.0,218.09,218.15,218.09,218.15,500.0
2018-08-20 12:10:00,218.14,218.24,217.97,218.01,1200.0,218.14,218.24,217.97,218.01,1200.0
2018-08-20 12:20:00,218.15,218.29,217.92,217.92,1700.0,218.15,218.29,217.92,217.92,1700.0
2018-08-20 12:30:00,218.19,218.22,218.08,218.22,1000.0,218.19,218.22,218.08,218.22,1000.0
2018-08-20 12:40:00,218.22,218.31,218.22,218.31,500.0,218.22,218.31,218.22,218.31,500.0
2018-08-20 12:50:00,218.29,218.29,218.15,218.15,600.0,218.29,218.29,218.15,218.15,600.0
2018-08-20 13:00:00,218.15,218.18,218.15,218.18,400.0,218.15,218.18,218.15,218.18,400.0
2018-08-20 13:10:00,218.08,218.08,217.78,218.0,900.0,218.08,218.08,217.78,218.0,900.0
2018-08-20 13:20:00,217.99,218.24,217.98,218.18,700.0,217.99,218.24,217.98,218.18,700.0
2018-08-20 13:30:00,218.27,218.35,218.18,218.18,600.0,218.27,218.35,218.18,218.18,600.0
2018-08-20 13:40:00,218.25,218.41,218.21,218.41,1800.0,218.25,218.41,218.21,218.41,1800.0
2018-08-20 13:50:00,218.43,218.67,218.42,218.52,1600.0,218.43,218.67,218.42,218.52,1600.0
2018-08-20 14:00:00,218.58,218.63,218.5,218.5,900.0,218.58,218.63,218.5,218.5,900.0
2018-08-20 14:10:00,218.5,218.5,218.44,218.44,600.0,218.5,218.5,218.44,218.44,600.0
2018-08-20 14:20:00,218.45,218.48,218.44,218.48,600.0,218.45,218.48,218.44,218.48,600.0
2018-08-20 14:30:00,218.48,218.48,218.15,218.15,2900.0,218.48,218.48,218.15,218.15,2900.0
2018-08-20 14:40:00,218.27,218.37,217.64,217.84,14512.0,218.27,218.37,217.64,217.84,14512.0
2018-08-20 14:50:00,217.9,218.04,217.86,217.86,300.0,217.9,218.04,217.86,217.86,300.0
2018-08-20 15:00:00,217.87,217.99,217.57,217.57,2600.0,217.87,217.99,217.57,217.57,2600.0
2018-08-20 15:10:00,217.48,217.89,217.48,217.89,1900.0,217.48,217.89,217.48,217.89,1900.0
2018-08-20 15:20:00,217.75,217.82,217.41,217.41,1000.0,217.75,217.82,217.41,217.41,1000.0
2018-08-20 15:30:00,217.53,217.53,217.41,217.5,3000.0,217.53,217.53,217.41,217.5,3000.0
2018-08-20 15:40:00,217.5,217.78,217.42,217.51,2500.0,217.5,217.78,217.42,217.51,2500.0
2018-08-20 15:50:00,217.5,217.73,217.38,217.65,12773.0,217.5,217.73,217.38,217.65,12773.0
2018-08-21 09:30:00,217.76,218.75,216.92,218.75,2411.0,217.76,218.75,216.92,218.75,2411.0
2018-08-21 09:40:00,218.64,218.66,218.37,218.66,400.0,218.64,218.66,218.37,218.66,400.0
2018-08-21 09:50:00,218.72,218.98,218.26,218.45,3247.0,218.72,218.98,218.26,218.45,3247.0
2018-08-21 10:00:00,218.48,218.63,218.2,218.34,4227.0,218.48,218.63,218.2,218.34,4227.0
2018-08-21 10:10:00,218.07,218.34,218.06,218.18,1300.0,218.07,218.34,218.06,218.18,1300.0
2018-08-21 10:20:00,218.33,218.79,218.33,218.58,1688.0,218.33,218.79,218.33,218.58,1688.0
2018-08-21 10:30:00,218.34,218.44,218.34,218.42,667.0,218.34,218.44,218.34,218.42,667.0
2018-08-21 10:40:00,218.42,218.49,218.38,218.49,700.0,218.42,218.49,218.38,218.49,700.0
2018-08-21 10:50:00,218.42,218.75,218.42,218.67,2851.0,218.42,218.75,218.42,218.67,2851.0
2018-08-21 11:00:00,218.48,218.62,218.48,218.62,482.0,218.48,218.62,218.48,218.62,482.0
2018-08-21 11:10:00,218.55,218.64,218.05,218.06,2700.0,218.55,218.64,218.05,218.06,2700.0
2018-08-21 11:20:00,218.19,218.6,218.19,218.59,1300.0,218.19,218.6,218.19,218.59,1300.0
2018-08-21 11:30:00,218.6,219.52,218.6,219.52,2500.0,218.6,219.52,218.6,219.52,2500.0
2018-08-21 11:40:00,219.42,219.42,219.29,219.3,405.0,219.42,219.42,219.29,219.3,405.0
2018-08-21 11:50:00,219.21,219.23,219.06,219.23,770.0,219.21,219.23,219.06,219.23,770.0
2018-08-21 12:00:00,219.21,219.35,219.2,219.31,560.0,219.21,219.35,219.2,219.31,560.0
2018-08-21 12:10:00,219.07,219.07,219.06,219.06,200.0,219.07,219.07,219.06,219.06,200.0
2018-08-21 12:20:00,219.08,219.33,218.99,219.1,1100.0,219.08,219.33,218.99,219.1,1100.0
2018-08-21 12:30:00,219.1,219.1,219.1,219.1,0.0,219.1,219.1,219.1,219.1,0.0
2018-08-21 12:40:00,219.08,219.08,219.07,219.07,400.0,219.08,219.08,219.07,219.07,400.0
2018-08-21 12:50:00,219.15,219.22,219.01,219.03,2300.0,219.15,219.22,219.01,219.03,2300.0
2018-08-21 13:00:00,219.01,219.03,218.8,218.95,2524.0,219.01,219.03,218.8,218.95,2524.0
2018-08-21 13:10:00,218.89,218.89,218.51,218.51,1344.0,218.89,218.89,218.51,218.51,1344.0
2018-08-21 13:20:00,218.6,218.77,218.59,218.77,1200.0,218.6,218.77,218.59,218.77,1200.0
2018-08-21 13:30:00,218.81,218.82,218.78,218.78,201.0,218.81,218.82,218.78,218.78,201.0
2018-08-21 13:40:00,218.78,218.78,218.78,218.78,0.0,218.78,218.78,218.78,218.78,0.0
2018-08-21 13:50:00,218.74,218.74,218.52,218.52,2323.0,218.74,218.74,218.52,218.52,2323.0
2018-08-21 14:00:00,218.48,218.5,218.26,218.39,3144.0,218.48,218.5,218.26,218.39,3144.0
2018-08-21 14:10:00,218.5,218.68,218.5,218.62,3289.0,218.5,218.68,218.5,218.62,3289.0
2018-08-21 14:20:00,218.5,218.65,218.43,218.58,2699.0,218.5,218.65,218.43,218.58,2699.0
2018-08-21 14:30:00,218.59,218.78,218.46,218.47,1100.0,218.59,218.78,218.46,218.47,1100.0
2018-08-21 14:40:00,218.36,218.36,218.33,218.36,700.0,218.36,218.36,218.33,218.36,700.0
2018-08-21 14:50:00,218.4,218.42,217.78,218.09,1400.0,218.4,218.42,217.78,218.09,1400.0
2018-08-21 15:00:00,218.09,218.21,217.98,217.98,1700.0,218.09,218.21,217.98,217.98,1700.0
2018-08-21 15:10:00,218.06,218.23,218.06,218.23,760.0,218.06,218.23,218.06,218.23,760.0
2018-08-21 15:20:00,218.08,218.37,218.03,218.37,1486.0,218.08,218.37,218.03,218.37,1486.0
2018-08-21 15:30:00,218.23,218.51,218.23,218.49,2417.0,218.23,218.51,218.23,218.49,2417.0
2018-08-21 15:40:00,218.49,218.52,218.36,218.36,1700.0,218.49,218.52,218.36,218.36,1700.0
2018-08-21 15:50:00,218.34,218.81,218.2,218.5,6860.0,218.34,218.81,218.2,218.5,6860.0
2018-08-22 09:30:00,218.62,219.53,218.16,219.53,2426.0,218.62,219.53,218.16,219.53,2426.0
2018-08-22 09:40:00,219.88,219.89,219.31,219.89,800.0,219.88,219.89,219.31,219.89,800.0
2018-08-22 09:50:00,219.75,219.75,218.4,218.96,1700.0,219.75,219.75,218.4,218.96,1700.0
2018-08-22 10:00:00,218.88,219.47,218.52,219.47,8200.0,218.88,219.47,218.52,219.47,8200.0
2018-08-22 10:10:00,219.53,219.68,219.53,219.66,1032.0,219.53,219.68,219.53,219.66,1032.0
2018-08-22 10:20:00,219.63,219.89,219.49,219.87,3250.0,219.63,219.89,219.49,219.87,3250.0
2018-08-22 10:30:00,219.75,219.75,219.53,219.53,400.0,219.75,219.75,219.53,219.53,400.0
2018-08-22 10:40:00,219.89,220.06,219.89,220.06,600.0,219.89,220.06,219.89,220.06,600.0
2018-08-22 10:50:00,220.06,220.06,219.91,219.91,1300.0,220.06,220.06,219.91,219.91,1300.0
2018-08-22 11:00:00,220.08,220.15,219.83,219.83,1559.0,220.08,220.15,219.83,219.83,1559.0
2018-08-22 11:10:00,219.63,219.82,219.63,219.82,500.0,219.63,219.82,219.63,219.82,500.0
2018-08-22 11:20:00,219.96,220.09,219.96,220.09,400.0,219.96,220.09,219.96,220.09,400.0
2018-08-22 11:30:00,220.47,221.5,220.44,221.5,3901.0,220.47,221.5,220.44,221.5,3901.0
2018-08-22 11:40:00,221.59,221.74,221.33,221.59,1200.0,221.59,221.74,221.33,221.59,1200.0
2018-08-22 11:50:00,221.59,221.59,221.59,221.59,0.0,221.59,221.59,221.59,221.59,0.0
2018-08-22 12:00:00,221.3,221.38,220.94,220.94,1090.0,221.3,221.38,220.94,220.94,1090.0
2018-08-22 12:10:00,221.03,221.22,221.03,221.05,891.0,221.03,221.22,221.03,221.05,891.0
2018-08-22 12:20:00,221.04,221.61,220.86,221.6,1300.0,221.04,221.61,220.86,221.6,1300.0
2018-08-22 12:30:00,221.45,221.58,221.18,221.24,1749.0,221.45,221.58,221.18,221.24,1749.0
2018-08-22 12:40:00,221.28,221.33,221.04,221.19,1738.0,221.28,221.33,221.04,221.19,1738.0
2018-08-22 12:50:00,221.57,221.58,221.03,221.03,1300.0,221.57,221.58,221.03,221.03,1300.0
2018-08-22 13:00:00,221.21,221.53,221.21,221.53,700.0,221.21,221.53,221.21,221.53,700.0
2018-08-22 13:10:00,221.53,221.79,221.53,221.79,1901.0,221.53,221.79,221.53,221.79,1901.0
2018-08-22 13:20:00,221.77,221.9,221.24,221.36,2300.0,221.77,221.9,221.24,221.36,2300.0
2018-08-22 13:30:00,221.55,221.55,221.07,221.07,3000.0,221.55,221.55,221.07,221.07,3000.0
2018-08-22 13:40:00,221.14,221.29,221.14,221.29,600.0,221.14,221.29,221.14,221.29,600.0
2018-08-22 13:50:00,221.12,221.3,221.11,221.23,1400.0,221.12,221.3,221.11,221.23,1400.0
2018-08-22 14:00:00,221.23,221.28,221.08,221.1,1516.0,221.23,221.28,221.08,221.1,1516.0
2018-08-22 14:10:00,220.94,221.09,220.91,221.09,800.0,220.94,221.09,220.91,221.09,800.0
2018-08-22 14:20:00,221.12,221.12,221.11,221.12,100.0,221.12,221.12,221.11,221.12,100.0
2018-08-22 14:30:00,221.09,221.64,221.09,221.63,895.0,221.09,221.64,221.09,221.63,895.0
2018-08-22 14:40:00,221.54,222.49,221.52,221.64,4256.0,221.54,222.49,221.52,221.64,4256.0
2018-08-22 14:50:00,221.69,222.43,221.69,222.43,1200.0,221.69,222.43,221.69,222.43,1200.0
2018-08-22 15:00:00,222.36,222.36,221.69,221.69,6300.0,222.36,222.36,221.69,221.69,6300.0
2018-08-22 15:10:00,221.57,221.79,221.57,221.7,747.0,221.57,221.79,221.57,221.7,747.0
2018-08-22 15:20:00,221.74,222.01,221.74,222.0,700.0,221.74,222.01,221.74,222.0,700.0
2018-08-22 15:30:00,221.99,222.08,221.76,221.91,2200.0,221.99,222.08,221.76,221.91,2200.0
2018-08-22 15:40:00,221.66,222.14,221.66,221.87,1500.0,221.66,222.14,221.66,221.87,1500.0
2018-08-22 15:50:00,221.76,222.06,221.61,222.06,13473.0,221.76,222.06,221.61,222.06,13473.0
2018-08-23 09:30:00,222.23,223.93,222.13,222.96,8528.0,222.23,223.93,222.13,222.96,8528.0
2018-08-23 09:40:00,223.41,223.41,222.85,223.3,1602.0,223.41,223.41,222.85,223.3,1602.0
2018-08-23 09:50:00,223.36,223.75,223.03,223.75,3610.0,223.36,223.75,223.03,223.75,3610.0
2018-08-23 10:00:00,223.75,223.76,223.5,223.63,1156.0,223.75,223.76,223.5,223.63,1156.0
2018-08-23 10:10:00,223.89,224.25,223.53,224.0,6994.0,223.89,224.25,223.53,224.0,6994.0
2018-08-23 10:20:00,224.12,224.41,224.12,224.41,300.0,224.12,224.41,224.12,224.41,300.0
2018-08-23 10:30:00,224.4,224.56,224.4,224.56,520.0,224.4,224.56,224.4,224.56,520.0
2018-08-23 10:40:00,224.32,224.5,224.23,224.26,4675.0,224.32,224.5,224.23,224.26,4675.0
2018-08-23 10:50:00,224.3,224.3,223.94,224.07,3110.0,224.3,224.3,223.94,224.07,3110.0
2018-08-23 11:00:00,224.13,224.35,223.72,223.83,3643.0,224.13,224.35,223.72,223.83,3643.0
2018-08-23 11:10:00,223.81,224.06,223.22,223.23,5340.0,223.81,224.06,223.22,223.23,5340.0
2018-08-23 11:20:00,223.27,223.65,223.26,223.59,1895.0,223.27,223.65,223.26,223.59,1895.0
2018-08-23 11:30:00,223.34,223.45,223.11,223.23,650.0,223.34,223.45,223.11,223.23,650.0
2018-08-23 11:40:00,223.15,223.44,223.14,223.2,1928.0,223.15,223.44,223.14,223.2,1928.0
2018-08-23 11:50:00,223.29,223.94,223.29,223.74,3102.0,223.29,223.94,223.29,223.74,3102.0
2018-08-23 12:00:00,223.82,224.22,223.82,223.96,1563.0,223.82,224.22,223.82,223.96,1563.0
2018-08-23 12:10:00,223.75,224.09,223.75,223.77,1900.0,223.75,224.09,223.75,223.77,1900.0
2018-08-23 12:20:00,223.78,224.2,223.77,224.2,501.0,223.78,224.2,223.77,224.2,501.0
2018-08-23 12:30:00,224.22,224.26,224.21,224.22,900.0,224.22,224.26,224.21,224.22,900.0
2018-08-23 12:40:00,224.22,224.58,224.12,224.57,2239.0,224.22,224.58,224.12,224.57,2239.0
2018-08-23 12:50:00,224.42,224.48,224.15,224.29,600.0,224.42,224.48,224.15,224.29,600.0
2018-08-23 13:00:00,223.99,224.29,223.99,224.29,500.0,223.99,224.29,223.99,224.29,500.0
2018-08-23 13:10:00,224.1,224.28,223.86,223.96,3639.0,224.1,224.28,223.86,223.96,3639.0
2018-08-23 13:20:00,223.94,223.94,223.94,223.94,300.0,223.94,223.94,223.94,223.94,300.0
2018-08-23 13:30:00,223.84,223.85,223.84,223.85,200.0,223.84,223.85,223.84,223.85,200.0
2018-08-23 13:40:00,223.83,224.09,223.83,224.09,800.0,223.83,224.09,223.83,224.09,800.0
2018-08-23 13:50:00,223.87,223.9,223.4,223.49,7513.0,223.87,223.9,223.4,223.49,7513.0
2018-08-23 14:00:00,223.44,223.77,223.43,223.71,3045.0,223.44,223.77,223.43,223.71,3045.0
2018-08-23 14:10:00,223.78,223.88,223.5,223.5,1300.0,223.78,223.88,223.5,223.5,1300.0
2018-08-23 14:20:00,223.62,223.76,223.51,223.76,1300.0,223.62,223.76,223.51,223.76,1300.0
2018-08-23 14:30:00,223.67,224.03,223.63,223.7,4747.0,223.67,224.03,223.63,223.7,4747.0
2018-08-23 14:40:00,223.7,223.85,223.69,223.7,2115.0,223.7,223.85,223.69,223.7,2115.0
2018-08-23 14:50:00,223.7,224.07,223.54,223.88,1870.0,223.7,224.07,223.54,223.88,1870.0
2018-08-23 15:00:00,223.93,223.94,223.65,223.66,2300.0,223.93,223.94,223.65,223.66,2300.0
2018-08-23 15:10:00,223.69,223.69,223.58,223.59,400.0,223.69,223.69,223.58,223.59,400.0
2018-08-23 15:20:00,223.65,223.71,223.26,223.34,3952.0,223.65,223.71,223.26,223.34,3952.0
2018-08-23 15:30:00,223.4,223.51,223.28,223.43,3829.0,223.4,223.51,223.28,223.43,3829.0
2018-08-23 15:40:00,223.37,223.45,222.82,223.09,8213.0,223.37,223.45,222.82,223.09,8213.0
2018-08-23 15:50:00,223.03,223.08,222.6,222.79,18363.0,223.03,223.08,222.6,222.79,18363.0
2018-08-24 09:30:00,223.25,224.27,223.25,223.96,4362.0,223.25,224.27,223.25,223.96,4362.0
2018-08-24 09:40:00,224.29,224.51,224.29,224.33,800.0,224.29,224.51,224.29,224.33,800.0
2018-08-24 09:50:00,224.28,224.64,223.89,224.62,3978.0,224.28,224.64,223.89,224.62,3978.0
2018-08-24 10:00:00,224.79,225.46,224.7,224.9,8082.0,224.79,225.46,224.7,224.9,8082.0
2018-08-24 10:10:00,225.08,225.28,225.08,225.18,1815.0,225.08,225.28,225.08,225.18,1815.0
2018-08-24 10:20:00,225.14,225.42,225.14,225.3,2100.0,225.14,225.42,225.14,225.3,2100.0
2018-08-24 10:30:00,225.41,225.64,225.27,225.58,900.0,225.41,225.64,225.27,225.58,900.0
2018-08-24 10:40:00,225.43,226.17,225.43,226.0,7163.0,225.43,226.17,225.43,226.0,7163.0
2018-08-24 10:50:00,226.0,226.01,225.92,226.0,2297.0,226.0,226.01,225.92,226.0,2297.0
2018-08-24 11:00:00,225.99,226.11,225.81,226.0,2765.0,225.99,226.11,225.81,226.0,2765.0
2018-08-24 11:10:00,225.97,226.03,225.7,225.98,2856.0,225.97,226.03,225.7,225.98,2856.0
2018-08-24 11:20:00,225.86,226.19,225.58,226.06,3700.0,225.86,226.19,225.58,226.06,3700.0
2018-08-24 11:30:00,226.1,226.48,226.1,226.43,695.0,226.1,226.48,226.1,226.43,695.0
2018-08-24 11:40:00,226.2,226.41,226.07,226.41,1066.0,226.2,226.41,226.07,226.41,1066.0
2018-08-24 11:50:00,226.42,226.49,226.34,226.49,1000.0,226.42,226.49,226.34,226.49,1000.0
2018-08-24 12:00:00,226.51,226.51,226.26,226.26,601.0,226.51,226.51,226.26,226.26,601.0
2018-08-24 12:10:00,226.32,226.32,225.94,226.06,2100.0,226.32,226.32,225.94,226.06,2100.0
2018-08-24 12:20:00,225.86,226.06,225.83,226.06,1400.0,225.86,226.06,225.83,226.06,1400.0
2018-08-24 12:30:00,226.11,226.19,226.11,226.16,300.0,226.11,226.19,226.11,226.16,300.0
2018-08-24 12:40:00,226.19,226.42,226.12,226.41,2500.0,226.19,226.42,226.12,226.41,2500.0
2018-08-24 12:50:00,226.27,226.35,226.27,226.35,400.0,226.27,226.35,226.27,226.35,400.0
2018-08-24 13:00:00,226.29,226.3,226.08,226.09,3513.0,226.29,226.3,226.08,226.09,3513.0
2018-08-24 13:10:00,226.08,226.08,225.9,226.03,800.0,226.08,226.08,225.9,226.03,800.0
2018-08-24 13:20:00,226.0,226.0,225.6,225.84,4943.0,226.0,226.0,225.6,225.84,4943.0
2018-08-24 13:30:00,225.77,226.01,225.63,225.95,1564.0,225.77,226.01,225.63,225.95,1564.0
2018-08-24 13:40:00,225.94,226.0,225.57,226.0,1200.0,225.94,226.0,225.57,226.0,1200.0
2018-08-24 13:50:00,225.92,225.92,225.76,225.76,539.0,225.92,225.92,225.76,225.76,539.0
2018-08-24 14:00:00,225.93,225.93,225.93,225.93,100.0,225.93,225.93,225.93,225.93,100.0
2018-08-24 14:10:00,225.93,226.13,225.81,226.03,1691.0,225.93,226.13,225.81,226.03,1691.0
2018-08-24 14:20:00,226.06,226.06,225.72,225.83,1491.0,226.06,226.06,225.72,225.83,1491.0
2018-08-24 14:30:00,225.91,225.91,225.72,225.86,2219.0,225.91,225.91,225.72,225.86,2219.0
2018-08-24 14:40:00,225.78,225.93,225.78,225.89,3050.0,225.78,225.93,225.78,225.89,3050.0
2018-08-24 14:50:00,225.68,225.78,225.38,225.75,2550.0,225.68,225.78,225.38,225.75,2550.0
2018-08-24 15:00:00,225.72,225.97,225.55,225.55,3407.0,225.72,225.97,225.55,225.55,3407.0
2018-08-24 15:10:00,225.66,225.66,225.44,225.62,3194.0,225.66,225.66,225.44,225.62,3194.0
2018-08-24 15:20:00,225.65,225.65,225.19,225.22,2100.0,225.65,225.65,225.19,225.22,2100.0
2018-08-24 15:30:00,225.37,225.37,225.0,225.23,11187.0,225.37,225.37,225.0,225.23,11187.0
2018-08-24 15:40:00,225.2,225.36,225.06,225.16,1907.0,225.2,225.36,225.06,225.16,1907.0
2018-08-24 15:50:00,225.1,225.34,225.08,225.22,7805.0,225.1,225.34,225.08,225.22,7805.0
2018-08-27 09:30:00,227.25,227.25,224.47,224.47,3949.0,227.25,227.25,224.47,224.47,3949.0
2018-08-27 09:40:00,224.99,224.99,223.85,224.48,4200.0,224.99,224.99,223.85,224.48,4200.0
2018-08-27 09:50:00,224.65,224.65,223.81,223.99,2587.0,224.65,224.65,223.81,223.99,2587.0
2018-08-27 10:00:00,224.3,224.59,223.84,224.39,7256.0,224.3,224.59,223.84,224.39,7256.0
2018-08-27 10:10:00,224.35,224.54,224.25,224.44,2500.0,224.35,224.54,224.25,224.44,2500.0
2018-08-27 10:20:00,224.62,225.26,224.62,225.2,1300.0,224.62,225.26,224.62,225.2,1300.0
2018-08-27 10:30:00,225.27,225.46,224.71,224.71,1500.0,225.27,225.46,224.71,224.71,1500.0
2018-08-27 10:40:00,224.66,224.66,224.35,224.35,1251.0,224.66,224.66,224.35,224.35,1251.0
2018-08-27 10:50:00,224.61,224.76,224.61,224.68,700.0,224.61,224.76,224.61,224.68,700.0
2018-08-27 11:00:00,224.84,224.84,224.34,224.39,1600.0,224.84,224.84,224.34,224.39,1600.0
2018-08-27 11:10:00,224.53,224.75,224.4,224.75,3127.0,224.53,224.75,224.4,224.75,3127.0
2018-08-27 11:20:00,224.75,224.75,224.63,224.72,900.0,224.75,224.75,224.63,224.72,900.0
2018-08-27 11:30:00,224.74,224.99,224.73,224.77,4036.0,224.74,224.99,224.73,224.77,4036.0
2018-08-27 11:40:00,224.63,225.24,224.53,225.15,1986.0,224.63,225.24,224.53,225.15,1986.0
2018-08-27 11:50:00,225.11,225.11,224.86,224.86,2500.0,225.11,225.11,224.86,224.86,2500.0
2018-08-27 12:00:00,224.79,224.94,224.74,224.77,1800.0,224.79,224.94,224.74,224.77,1800.0
2018-08-27 12:10:00,224.7,224.7,224.43,224.54,350.0,224.7,224.7,224.43,224.54,350.0
2018-08-27 12:20:00,224.6,224.7,224.21,224.21,1500.0,224.6,224.7,224.21,224.21,1500.0
2018-08-27 12:30:00,224.39,224.47,224.19,224.19,900.0,224.39,224.47,224.19,224.19,900.0
2018-08-27 12:40:00,224.41,224.41,224.15,224.41,921.0,224.41,224.41,224.15,224.41,921.0
2018-08-27 12:50:00,224.35,224.37,223.54,223.54,4452.0,224.35,224.37,223.54,223.54,4452.0
2018-08-27 13:00:00,223.71,223.71,223.52,223.56,843.0,223.71,223.71,223.52,223.56,843.0
2018-08-27 13:10:00,223.64,223.72,223.3,223.72,800.0,223.64,223.72,223.3,223.72,800.0
2018-08-27 13:20:00,223.85,223.85,223.6,223.82,1648.0,223.85,223.85,223.6,223.82,1648.0
2018-08-27 13:30:00,223.83,223.83,223.68,223.71,1100.0,223.83,223.83,223.68,223.71,1100.0
2018-08-27 13:40:00,223.58,223.58,223.57,223.57,200.0,223.58,223.58,223.57,223.57,200.0
2018-08-27 13:50:00,223.58,223.58,223.15,223.15,4058.0,223.58,223.58,223.15,223.15,4058.0
2018-08-27 14:00:00,223.19,223.51,223.07,223.51,1800.0,223.19,223.51,223.07,223.51,1800.0
2018-08-27 14:10:00,223.44,223.44,223.21,223.21,1100.0,223.44,223.44,223.21,223.21,1100.0
2018-08-27 14:20:00,223.07,223.35,223.07,223.35,700.0,223.07,223.35,223.07,223.35,700.0
2018-08-27 14:30:00,223.36,223.49,223.36,223.36,800.0,223.36,223.49,223.36,223.36,800.0
2018-08-27 14:40:00,223.23,223.24,222.97,222.98,1700.0,223.23,223.24,222.97,222.98,1700.0
2018-08-27 14:50:00,223.1,223.28,223.02,223.28,2302.0,223.1,223.28,223.02,223.28,2302.0
2018-08-27 15:00:00,223.27,223.43,223.19,223.43,2505.0,223.27,223.43,223.19,223.43,2505.0
2018-08-27 15:10:00,223.48,223.48,223.2,223.21,2630.0,223.48,223.48,223.2,223.21,2630.0
2018-08-27 15:20:00,223.28,223.34,223.2,223.34,1791.0,223.28,223.34,223.2,223.34,1791.0
2018-08-27 15:30:00,223.43,223.43,223.1,223.1,3872.0,223.43,223.43,223.1,223.1,3872.0
2018-08-27 15:40:00,223.07,223.08,222.68,222.98,7193.0,223.07,223.08,222.68,222.98,7193.0
2018-08-27 15:50:00,222.96,223.04,222.57,222.62,26308.0,222.96,223.04,222.57,222.62,26308.0
2018-08-28 09:30:00,222.97,224.08,222.97,223.0,4562.0,222.97,224.08,222.97,223.0,4562.0
2018-08-28 09:40:00,223.24,223.63,222.82,223.62,5788.0,223.24,223.63,222.82,223.62,5788.0
2018-08-28 09:50:00,223.5,224.02,223.47,223.74,2541.0,223.5,224.02,223.47,223.74,2541.0
2018-08-28 10:00:00,223.74,223.74,223.13,223.2,6200.0,223.74,223.74,223.13,223.2,6200.0
2018-08-28 10:10:00,223.36,223.36,223.21,223.23,1200.0,223.36,223.36,223.21,223.23,1200.0
2018-08-28 10:20:00,223.16,223.16,222.54,222.88,3761.0,223.16,223.16,222.54,222.88,3761.0
2018-08-28 10:30:00,222.86,222.86,222.48,222.53,4773.0,222.86,222.86,222.48,222.53,4773.0
2018-08-28 10:40:00,222.57,222.57,222.29,222.29,4270.0,222.57,222.57,222.29,222.29,4270.0
2018-08-28 10:50:00,222.29,222.58,222.19,222.58,4073.0,222.29,222.58,222.19,222.58,4073.0
2018-08-28 11:00:00,222.54,222.68,222.24,222.68,5005.0,222.54,222.68,222.24,222.68,5005.0
2018-08-28 11:10:00,222.85,223.03,222.56,222.99,5284.0,222.85,223.03,222.56,222.99,5284.0
2018-08-28 11:20:00,223.07,223.67,223.05,223.38,8345.0,223.07,223.67,223.05,223.38,8345.0
2018-08-28 11:30:00,223.43,223.43,222.5,222.5,2670.0,223.43,223.43,222.5,222.5,2670.0
2018-08-28 11:40:00,222.79,222.97,222.7,222.78,1868.0,222.79,222.97,222.7,222.78,1868.0
2018-08-28 11:50:00,222.77,222.89,222.0,222.01,4500.0,222.77,222.89,222.0,222.01,4500.0
2018-08-28 12:00:00,222.23,222.23,221.78,221.97,2693.0,222.23,222.23,221.78,221.97,2693.0
2018-08-28 12:10:00,221.99,222.63,221.71,222.62,7678.0,221.99,222.63,221.71,222.62,7678.0
2018-08-28 12:20:00,222.93,222.93,222.65,222.74,870.0,222.93,222.93,222.65,222.74,870.0
2018-08-28 12:30:00,222.63,223.0,222.63,222.84,1000.0,222.63,223.0,222.63,222.84,1000.0
2018-08-28 12:40:00,222.98,222.98,222.98,222.98,100.0,222.98,222.98,222.98,222.98,100.0
2018-08-28 12:50:00,223.02,223.29,222.89,223.26,3544.0,223.02,223.29,222.89,223.26,3544.0
2018-08-28 13:00:00,223.27,223.27,223.01,223.01,1510.0,223.27,223.27,223.01,223.01,1510.0
2018-08-28 13:10:00,223.05,223.75,223.04,223.75,1000.0,223.05,223.75,223.04,223.75,1000.0
2018-08-28 13:20:00,223.7,223.7,223.49,223.49,400.0,223.7,223.7,223.49,223.49,400.0
2018-08-28 13:30:00,223.62,223.76,223.61,223.69,1300.0,223.62,223.76,223.61,223.69,1300.0
2018-08-28 13:40:00,223.81,223.81,223.74,223.74,400.0,223.81,223.81,223.74,223.74,400.0
2018-08-28 13:50:00,223.7,223.7,223.64,223.66,1200.0,223.7,223.7,223.64,223.66,1200.0
2018-08-28 14:00:00,223.77,223.82,223.77,223.82,200.0,223.77,223.82,223.77,223.82,200.0
2018-08-28 14:10:00,223.8,223.85,223.66,223.78,2273.0,223.8,223.85,223.66,223.78,2273.0
2018-08-28 14:20:00,223.8,224.0,223.3,223.32,4106.0,223.8,224.0,223.3,223.32,4106.0
2018-08-28 14:30:00,222.98,223.2,222.98,223.04,900.0,222.98,223.2,222.98,223.04,900.0
2018-08-28 14:40:00,223.04,223.51,223.04,223.5,2202.0,223.04,223.51,223.04,223.5,2202.0
2018-08-28 14:50:00,223.49,223.49,223.21,223.47,2405.0,223.49,223.49,223.21,223.47,2405.0
2018-08-28 15:00:00,223.57,224.16,223.56,223.98,3130.0,223.57,224.16,223.56,223.98,3130.0
2018-08-28 15:10:00,224.04,224.37,223.98,224.37,1000.0,224.04,224.37,223.98,224.37,1000.0
2018-08-28 15:20:00,224.19,224.24,223.96,223.96,1500.0,224.19,224.24,223.96,223.96,1500.0
2018-08-28 15:30:00,223.96,224.21,223.92,224.21,1300.0,223.96,224.21,223.92,224.21,1300.0
2018-08-28 15:40:00,224.0,224.07,223.71,223.9,5480.0,224.0,224.07,223.71,223.9,5480.0
2018-08-28 15:50:00,223.9,224.42,223.8,224.05,13231.0,223.9,224.42,223.8,224.05,13231.0
2018-08-29 09:30:00,224.79,225.78,224.79,225.45,4367.0,224.79,225.78,224.79,225.45,4367.0
2018-08-29 09:40:00,225.64,226.12,225.64,225.98,600.0,225.64,226.12,225.64,225.98,600.0
2018-08-29 09:50:00,226.15,226.45,225.97,226.3,5600.0,226.15,226.45,225.97,226.3,5600.0
2018-08-29 10:00:00,226.7,227.23,226.48,227.23,1500.0,226.7,227.23,226.48,227.23,1500.0
2018-08-29 10:10:00,227.25,227.48,226.87,227.35,2800.0,227.25,227.48,226.87,227.35,2800.0
2018-08-29 10:20:00,227.21,227.21,227.21,227.21,500.0,227.21,227.21,227.21,227.21,500.0
2018-08-29 10:30:00,227.29,227.5,227.22,227.5,400.0,227.29,227.5,227.22,227.5,400.0
2018-08-29 10:40:00,227.56,227.98,227.55,227.69,1800.0,227.56,227.98,227.55,227.69,1800.0
2018-08-29 10:50:00,227.97,228.08,227.92,227.96,1200.0,227.97,228.08,227.92,227.96,1200.0
2018-08-29 11:00:00,227.87,228.02,227.87,227.91,543.0,227.87,228.02,227.87,227.91,543.0
2018-08-29 11:10:00,227.99,227.99,227.61,227.66,1742.0,227.99,227.99,227.61,227.66,1742.0
2018-08-29 11:20:00,227.64,227.65,227.46,227.46,900.0,227.64,227.65,227.46,227.46,900.0
2018-08-29 11:30:00,227.5,227.61,226.82,226.82,1408.0,227.5,227.61,226.82,226.82,1408.0
2018-08-29 11:40:00,227.12,227.12,226.97,226.97,200.0,227.12,227.12,226.97,226.97,200.0
2018-08-29 11:50:00,227.21,227.46,227.21,227.46,800.0,227.21,227.46,227.21,227.46,800.0
2018-08-29 12:00:00,227.66,227.72,227.66,227.71,300.0,227.66,227.72,227.66,227.71,300.0
2018-08-29 12:10:00,227.78,227.81,227.63,227.81,2319.0,227.78,227.81,227.63,227.81,2319.0
2018-08-29 12:20:00,227.73,227.73,227.59,227.59,500.0,227.73,227.73,227.59,227.59,500.0
2018-08-29 12:30:00,227.51,227.51,227.19,227.32,1700.0,227.51,227.51,227.19,227.32,1700.0
2018-08-29 12:40:00,227.38,227.45,227.38,227.45,300.0,227.38,227.45,227.38,227.45,300.0
2018-08-29 12:50:00,227.45,227.45,227.45,227.45,0.0,227.45,227.45,227.45,227.45,0.0
2018-08-29 13:00:00,227.34,227.4,227.26,227.4,803.0,227.34,227.4,227.26,227.4,803.0
2018-08-29 13:10:00,227.35,227.59,227.35,227.5,2200.0,227.35,227.59,227.35,227.5,2200.0
2018-08-29 13:20:00,227.45,227.6,227.42,227.6,700.0,227.45,227.6,227.42,227.6,700.0
2018-08-29 13:30:00,227.51,227.76,227.49,227.7,2645.0,227.51,227.76,227.49,227.7,2645.0
2018-08-29 13:40:00,227.69,227.78,227.52,227.78,10920.0,227.69,227.78,227.52,227.78,10920.0
2018-08-29 13:50:00,227.69,227.69,227.4,227.4,1108.0,227.69,227.69,227.4,227.4,1108.0
2018-08-29 14:00:00,227.39,227.4,227.19,227.19,617.0,227.39,227.4,227.19,227.19,617.0
2018-08-29 14:10:00,227.34,227.6,227.28,227.48,3400.0,227.34,227.6,227.28,227.48,3400.0
2018-08-29 14:20:00,227.38,227.39,227.22,227.22,200.0,227.38,227.39,227.22,227.22,200.0
2018-08-29 14:30:00,227.2,227.2,227.14,227.14,400.0,227.2,227.2,227.14,227.14,400.0
2018-08-29 14:40:00,227.29,227.5,227.26,227.36,5145.0,227.29,227.5,227.26,227.36,5145.0
2018-08-29 14:50:00,227.4,227.63,227.4,227.54,7306.0,227.4,227.63,227.4,227.54,7306.0
2018-08-29 15:00:00,227.65,227.65,227.54,227.54,1385.0,227.65,227.65,227.54,227.54,1385.0
2018-08-29 15:10:00,227.48,227.61,227.48,227.58,2865.0,227.48,227.61,227.48,227.58,2865.0
2018-08-29 15:20:00,227.59,227.66,227.46,227.61,4847.0,227.59,227.66,227.46,227.61,4847.0
2018-08-29 15:30:00,227.62,227.75,227.58,227.68,2686.0,227.62,227.75,227.58,227.68,2686.0
2018-08-29 15:40:00,227.71,227.82,227.6,227.82,4174.0,227.71,227.82,227.6,227.82,4174.0
2018-08-29 15:50:00,227.76,228.0,227.59,227.72,7982.0,227.76,228.0,227.59,227.72,7982.0
2018-08-30 09:30:00,226.91,226.91,226.91,226.91,639.0,226.91,226.91,226.91,226.91,639.0
2018-08-30 09:40:00,226.57,227.03,226.32,226.69,4784.0,226.57,227.03,226.32,226.69,4784.0
2018-08-30 09:50:00,226.45,227.27,226.45,227.27,608.0,226.45,227.27,226.45,227.27,608.0
2018-08-30 10:00:00,227.27,227.62,227.19,227.19,1919.0,227.27,227.62,227.19,227.19,1919.0
2018-08-30 10:10:00,227.1,227.45,227.1,227.41,1500.0,227.1,227.45,227.1,227.41,1500.0
2018-08-30 10:20:00,227.41,227.42,227.32,227.41,500.0,227.41,227.42,227.32,227.41,500.0
2018-08-30 10:30:00,227.3,227.54,227.19,227.36,3225.0,227.3,227.54,227.19,227.36,3225.0
2018-08-30 10:40:00,227.36,227.36,227.36,227.36,0.0,227.36,227.36,227.36,227.36,0.0
2018-08-30 10:50:00,227.07,227.29,227.07,227.27,1800.0,227.07,227.29,227.07,227.27,1800.0
2018-08-30 11:00:00,227.61,227.62,227.16,227.16,520.0,227.61,227.62,227.16,227.16,520.0
2018-08-30 11:10:00,227.37,227.46,227.31,227.31,600.0,227.37,227.46,227.31,227.31,600.0
2018-08-30 11:20:00,227.34,227.36,226.84,227.12,3226.0,227.34,227.36,226.84,227.12,3226.0
2018-08-30 11:30:00,227.15,227.36,227.11,227.22,1700.0,227.15,227.36,227.11,227.22,1700.0
2018-08-30 11:40:00,227.12,227.12,227.12,227.12,100.0,227.12,227.12,227.12,227.12,100.0
2018-08-30 11:50:00,227.11,227.52,227.11,227.52,1400.0,227.11,227.52,227.11,227.52,1400.0
2018-08-30 12:00:00,227.47,227.48,227.47,227.47,500.0,227.47,227.48,227.47,227.47,500.0
2018-08-30 12:10:00,227.6,227.66,227.54,227.55,600.0,227.6,227.66,227.54,227.55,600.0
2018-08-30 12:20:00,227.56,227.57,227.17,227.43,10247.0,227.56,227.57,227.17,227.43,10247.0
2018-08-30 12:30:00,227.42,227.42,227.42,227.42,194.0,227.42,227.42,227.42,227.42,194.0
2018-08-30 12:40:00,227.52,227.69,227.52,227.64,1144.0,227.52,227.69,227.52,227.64,1144.0
2018-08-30 12:50:00,227.67,227.87,227.67,227.79,800.0,227.67,227.87,227.67,227.79,800.0
2018-08-30 13:00:00,228.09,228.18,227.96,227.99,1468.0,228.09,228.18,227.96,227.99,1468.0
2018-08-30 13:10:00,228.12,228.12,228.09,228.09,200.0,228.12,228.12,228.09,228.09,200.0
2018-08-30 13:20:00,228.2,228.46,228.2,228.46,1007.0,228.2,228.46,228.2,228.46,1007.0
2018-08-30 13:30:00,228.46,228.49,228.25,228.25,900.0,228.46,228.49,228.25,228.25,900.0
2018-08-30 13:40:00,228.29,228.43,228.29,228.43,600.0,228.29,228.43,228.29,228.43,600.0
2018-08-30 13:50:00,228.25,228.31,228.18,228.18,963.0,228.25,228.31,228.18,228.18,963.0
2018-08-30 14:00:00,228.3,228.33,227.9,227.9,2102.0,228.3,228.33,227.9,227.9,2102.0
2018-08-30 14:10:00,227.9,227.9,227.4,227.4,1800.0,227.9,227.9,227.4,227.4,1800.0
2018-08-30 14:20:00,227.11,227.35,226.93,227.25,2900.0,227.11,227.35,226.93,227.25,2900.0
2018-08-30 14:30:00,227.41,227.59,227.3,227.58,1200.0,227.41,227.59,227.3,227.58,1200.0
2018-08-30 14:40:00,227.47,227.47,227.46,227.46,400.0,227.47,227.47,227.46,227.46,400.0
2018-08-30 14:50:00,227.4,227.44,227.4,227.44,500.0,227.4,227.44,227.4,227.44,500.0
2018-08-30 15:00:00,227.27,227.27,226.79,227.01,1519.0,227.27,227.27,226.79,227.01,1519.0
2018-08-30 15:10:00,227.01,227.17,226.93,227.04,2108.0,227.01,227.17,226.93,227.04,2108.0
2018-08-30 15:20:00,226.93,227.09,226.93,227.07,903.0,226.93,227.09,226.93,227.07,903.0
2018-08-30 15:30:00,226.98,227.13,226.98,227.07,1400.0,226.98,227.13,226.98,227.07,1400.0
2018-08-30 15:40:00,227.06,227.55,226.92,227.42,9468.0,227.06,227.55,226.92,227.42,9468.0
2018-08-30 15:50:00,227.4,227.63,227.28,227.49,9570.0,227.4,227.63,227.28,227.49,9570.0
2018-08-31 09:30:00,226.68,228.58,226.68,228.03,1897.0,226.68,228.58,226.68,228.03,1897.0
2018-08-31 09:40:00,228.12,228.5,227.49,228.23,3005.0,228.12,228.5,227.49,228.23,3005.0
2018-08-31 09:50:00,228.26,228.44,227.59,227.59,2821.0,228.26,228.44,227.59,227.59,2821.0
2018-08-31 10:00:00,228.22,228.56,228.01,228.01,951.0,228.22,228.56,228.01,228.01,951.0
2018-08-31 10:10:00,228.07,228.17,228.01,228.17,300.0,228.07,228.17,228.01,228.17,300.0
2018-08-31 10:20:00,228.08,228.08,227.63,227.81,1200.0,228.08,228.08,227.63,227.81,1200.0
2018-08-31 10:30:00,227.64,228.23,227.47,227.85,2600.0,227.64,228.23,227.47,227.85,2600.0
2018-08-31 10:40:00,228.12,228.61,228.11,228.25,840.0,228.12,228.61,228.11,228.25,840.0
2018-08-31 10:50:00,228.32,228.86,228.32,228.66,1100.0,228.32,228.86,228.32,228.66,1100.0
2018-08-31 11:00:00,228.88,229.06,228.41,228.41,2600.0,228.88,229.06,228.41,228.41,2600.0
2018-08-31 11:10:00,228.34,229.66,228.34,229.53,2487.0,228.34,229.66,228.34,229.53,2487.0
2018-08-31 11:20:00,229.61,229.74,229.29,229.57,2500.0,229.61,229.74,229.29,229.57,2500.0
2018-08-31 11:30:00,229.58,229.58,228.91,229.57,3000.0,229.58,229.58,228.91,229.57,3000.0
2018-08-31 11:40:00,229.71,229.71,229.13,229.24,1300.0,229.71,229.71,229.13,229.24,1300.0
2018-08-31 11:50:00,229.09,229.52,229.09,229.49,1900.0,229.09,229.52,229.09,229.49,1900.0
2018-08-31 12:00:00,229.44,229.7,229.25,229.25,2219.0,229.44,229.7,229.25,229.25,2219.0
2018-08-31 12:10:00,229.38,229.84,229.32,229.66,1665.0,229.38,229.84,229.32,229.66,1665.0
2018-08-31 12:20:00,229.82,229.83,229.53,229.54,1700.0,229.82,229.83,229.53,229.54,1700.0
2018-08-31 12:30:00,229.69,229.95,229.46,229.7,2210.0,229.69,229.95,229.46,229.7,2210.0
2018-08-31 12:40:00,229.91,230.57,229.84,230.17,3063.0,229.91,230.57,229.84,230.17,3063.0
2018-08-31 12:50:00,230.18,230.18,229.83,230.0,1200.0,230.18,230.18,229.83,230.0,1200.0
2018-08-31 13:00:00,229.94,230.1,229.9,229.9,1700.0,229.94,230.1,229.9,229.9,1700.0
2018-08-31 13:10:00,230.15,230.68,230.1,230.1,2400.0,230.15,230.68,230.1,230.1,2400.0
2018-08-31 13:20:00,230.2,230.2,230.2,230.2,100.0,230.2,230.2,230.2,230.2,100.0
2018-08-31 13:30:00,229.93,230.45,229.91,230.33,2704.0,229.93,230.45,229.91,230.33,2704.0
2018-08-31 13:40:00,230.38,230.79,230.33,230.62,4439.0,230.38,230.79,230.33,230.62,4439.0
2018-08-31 13:50:00,230.71,230.8,230.52,230.53,2537.0,230.71,230.8,230.52,230.53,2537.0
2018-08-31 14:00:00,230.56,230.77,230.53,230.64,1000.0,230.56,230.77,230.53,230.64,1000.0
2018-08-31 14:10:00,230.64,230.64,230.23,230.6,3855.0,230.64,230.64,230.23,230.6,3855.0
2018-08-31 14:20:00,230.49,230.98,230.49,230.97,4325.0,230.49,230.98,230.49,230.97,4325.0
2018-08-31 14:30:00,230.96,230.96,230.61,230.8,1000.0,230.96,230.96,230.61,230.8,1000.0
2018-08-31 14:40:00,230.82,230.96,230.59,230.96,900.0,230.82,230.96,230.59,230.96,900.0
2018-08-31 14:50:00,231.02,231.14,230.73,230.73,2900.0,231.02,231.14,230.73,230.73,2900.0
2018-08-31 15:00:00,230.64,231.22,230.64,231.21,2101.0,230.64,231.22,230.64,231.21,2101.0
2018-08-31 15:10:00,231.2,231.35,231.11,231.35,1445.0,231.2,231.35,231.11,231.35,1445.0
2018-08-31 15:20:00,231.31,231.46,230.75,230.75,1307.0,231.31,231.46,230.75,230.75,1307.0
2018-08-31 15:30:00,230.93,231.22,230.9,231.1,2424.0,230.93,231.22,230.9,231.1,2424.0
2018-08-31 15:40:00,230.84,231.17,230.78,230.88,2628.0,230.84,231.17,230.78,230.88,2628.0
2018-08-31 15:50:00,231.01,231.26,230.86,231.04,10961.0,231.01,231.26,230.86,231.04,10961.0
2018-09-04 09:30:00,230.85,231.5,229.44,229.47,5026.0,230.85,231.5,229.44,229.47,5026.0
2018-09-04 09:40:00,229.68,230.41,229.46,230.08,3150.0,229.68,230.41,229.46,230.08,3150.0
2018-09-04 09:50:00,230.41,230.79,230.23,230.64,5562.0,230.41,230.79,230.23,230.64,5562.0
2018-09-04 10:00:00,230.55,230.76,230.29,230.31,5100.0,230.55,230.76,230.29,230.31,5100.0
2018-09-04 10:10:00,230.3,230.31,229.69,229.7,4900.0,230.3,230.31,229.69,229.7,4900.0
2018-09-04 10:20:00,229.7,230.91,229.7,230.51,2499.0,229.7,230.91,229.7,230.51,2499.0
2018-09-04 10:30:00,230.56,231.2,230.46,231.2,3226.0,230.56,231.2,230.46,231.2,3226.0
2018-09-04 10:40:00,231.46,232.53,231.46,232.53,2100.0,231.46,232.53,231.46,232.53,2100.0
2018-09-04 10:50:00,232.76,233.16,232.34,233.16,2108.0,232.76,233.16,232.34,233.16,2108.0
2018-09-04 11:00:00,233.0,233.11,232.56,232.56,4762.0,233.0,233.11,232.56,232.56,4762.0
2018-09-04 11:10:00,232.58,232.73,232.3,232.51,2268.0,232.58,232.73,232.3,232.51,2268.0
2018-09-04 11:20:00,232.6,232.72,232.32,232.5,1600.0,232.6,232.72,232.32,232.5,1600.0
2018-09-04 11:30:00,232.51,232.81,232.48,232.81,1600.0,232.51,232.81,232.48,232.81,1600.0
2018-09-04 11:40:00,232.73,232.73,231.69,231.74,2262.0,232.73,232.73,231.69,231.74,2262.0
2018-09-04 11:50:00,231.74,231.76,231.57,231.72,1500.0,231.74,231.76,231.57,231.72,1500.0
2018-09-04 12:00:00,231.53,232.08,231.53,231.84,1100.0,231.53,232.08,231.53,231.84,1100.0
2018-09-04 12:10:00,231.75,232.05,231.74,231.95,2568.0,231.75,232.05,231.74,231.95,2568.0
2018-09-04 12:20:00,232.49,232.8,232.2,232.5,5215.0,232.49,232.8,232.2,232.5,5215.0
2018-09-04 12:30:00,232.58,232.58,232.28,232.56,8661.0,232.58,232.58,232.28,232.56,8661.0
2018-09-04 12:40:00,232.59,232.83,232.59,232.83,1806.0,232.59,232.83,232.59,232.83,1806.0
2018-09-04 12:50:00,232.73,232.85,232.67,232.78,1700.0,232.73,232.85,232.67,232.78,1700.0
2018-09-04 13:00:00,232.76,233.23,232.76,233.23,1100.0,232.76,233.23,232.76,233.23,1100.0
2018-09-04 13:10:00,233.38,233.52,233.17,233.32,4734.0,233.38,233.52,233.17,233.32,4734.0
2018-09-04 13:20:00,233.4,233.64,233.34,233.45,1400.0,233.4,233.64,233.34,233.45,1400.0
2018-09-04 13:30:00,233.58,233.6,233.45,233.51,1800.0,233.58,233.6,233.45,233.51,1800.0
2018-09-04 13:40:00,233.42,233.71,233.33,233.71,3549.0,233.42,233.71,233.33,233.71,3549.0
2018-09-04 13:50:00,233.94,234.26,233.85,234.18,800.0,233.94,234.26,233.85,234.18,800.0
2018-09-04 14:00:00,234.27,234.43,234.13,234.36,10236.0,234.27,234.43,234.13,234.36,10236.0
2018-09-04 14:10:00,234.29,234.52,234.12,234.39,7968.0,234.29,234.52,234.12,234.39,7968.0
2018-09-04 14:20:00,234.42,235.11,234.41,234.92,3890.0,234.42,235.11,234.41,234.92,3890.0
2018-09-04 14:30:00,235.14,235.17,234.83,234.84,1333.0,235.14,235.17,234.83,234.84,1333.0
2018-09-04 14:40:00,234.72,234.81,234.14,234.2,6401.0,234.72,234.81,234.14,234.2,6401.0
2018-09-04 14:50:00,234.3,234.67,234.07,234.57,4868.0,234.3,234.67,234.07,234.57,4868.0
2018-09-04 15:00:00,234.68,234.79,234.52,234.79,1820.0,234.68,234.79,234.52,234.79,1820.0
2018-09-04 15:10:00,234.88,234.92,234.56,234.79,2368.0,234.88,234.92,234.56,234.79,2368.0
2018-09-04 15:20:00,234.9,235.16,234.38,234.54,6553.0,234.9,235.16,234.38,234.54,6553.0
2018-09-04 15:30:00,234.58,234.73,234.41,234.41,3400.0,234.58,234.73,234.41,234.41,3400.0
2018-09-04 15:40:00,234.41,234.42,233.75,233.95,6367.0,234.41,234.42,233.75,233.95,6367.0
2018-09-04 15:50:00,233.88,233.99,233.49,233.67,14621.0,233.88,233.99,233.49,233.67,14621.0
2018-09-05 09:30:00,233.11,233.11,232.03,232.04,2673.0,233.11,233.11,232.03,232.04,2673.0
2018-09-05 09:40:00,231.85,231.85,230.74,231.42,1800.0,231.85,231.85,230.74,231.42,1800.0
2018-09-05 09:50:00,231.24,231.79,230.89,230.89,3900.0,231.24,231.79,230.89,230.89,3900.0
2018-09-05 10:00:00,230.84,230.85,229.42,229.5,3200.0,230.84,230.85,229.42,229.5,3200.0
2018-09-05 10:10:00,229.5,229.71,229.03,229.14,2200.0,229.5,229.71,229.03,229.14,2200.0
2018-09-05 10:20:00,229.01,229.01,227.1,228.0,3200.0,229.01,229.01,227.1,228.0,3200.0
2018-09-05 10:30:00,228.25,228.88,228.07,228.16,5720.0,228.25,228.88,228.07,228.16,5720.0
2018-09-05 10:40:00,228.16,228.92,227.76,228.91,3100.0,228.16,228.92,227.76,228.91,3100.0
2018-09-05 10:50:00,229.34,229.99,229.34,229.59,2207.0,229.34,229.99,229.34,229.59,2207.0
2018-09-05 11:00:00,229.59,229.68,229.28,229.37,2340.0,229.59,229.68,229.28,229.37,2340.0
2018-09-05 11:10:00,229.36,229.57,229.12,229.34,3300.0,229.36,229.57,229.12,229.34,3300.0
2018-09-05 11:20:00,229.33,229.54,229.25,229.34,2800.0,229.33,229.54,229.25,229.34,2800.0
2018-09-05 11:30:00,229.34,229.41,229.2,229.34,4700.0,229.34,229.41,229.2,229.34,4700.0
2018-09-05 11:40:00,229.41,229.42,229.31,229.42,1400.0,229.41,229.42,229.31,229.42,1400.0
2018-09-05 11:50:00,229.5,229.69,229.46,229.68,3892.0,229.5,229.69,229.46,229.68,3892.0
2018-09-05 12:00:00,229.68,230.08,229.68,229.96,3100.0,229.68,230.08,229.68,229.96,3100.0
2018-09-05 12:10:00,229.91,230.05,229.74,230.05,1200.0,229.91,230.05,229.74,230.05,1200.0
2018-09-05 12:20:00,230.3,230.31,229.89,229.89,850.0,230.3,230.31,229.89,229.89,850.0
2018-09-05 12:30:00,230.31,230.8,230.31,230.61,1800.0,230.31,230.8,230.31,230.61,1800.0
2018-09-05 12:40:00,230.91,231.5,230.91,231.42,1800.0,230.91,231.5,230.91,231.42,1800.0
2018-09-05 12:50:00,231.42,231.42,230.92,230.92,500.0,231.42,231.42,230.92,230.92,500.0
2018-09-05 13:00:00,230.9,230.9,230.03,230.52,1800.0,230.9,230.9,230.03,230.52,1800.0
2018-09-05 13:10:00,230.28,231.64,230.26,231.64,3300.0,230.28,231.64,230.26,231.64,3300.0
2018-09-05 13:20:00,231.29,231.29,231.27,231.27,400.0,231.29,231.29,231.27,231.27,400.0
2018-09-05 13:30:00,231.34,231.54,231.34,231.4,500.0,231.34,231.54,231.34,231.4,500.0
2018-09-05 13:40:00,231.4,231.52,231.1,231.13,1711.0,231.4,231.52,231.1,231.13,1711.0
2018-09-05 13:50:00,231.26,231.29,230.75,230.83,3900.0,231.26,231.29,230.75,230.83,3900.0
2018-09-05 14:00:00,230.69,231.15,230.42,231.15,5235.0,230.69,231.15,230.42,231.15,5235.0
2018-09-05 14:10:00,231.47,231.52,231.47,231.52,1008.0,231.47,231.52,231.47,231.52,1008.0
2018-09-05 14:20:00,231.7,231.7,231.24,231.24,1063.0,231.7,231.7,231.24,231.24,1063.0
2018-09-05 14:30:00,231.23,231.33,231.11,231.33,1500.0,231.23,231.33,231.11,231.33,1500.0
2018-09-05 14:40:00,231.22,231.23,231.15,231.19,1126.0,231.22,231.23,231.15,231.19,1126.0
2018-09-05 14:50:00,230.97,230.99,230.86,230.9,1000.0,230.97,230.99,230.86,230.9,1000.0
2018-09-05 15:00:00,230.9,231.1,230.9,231.01,1033.0,230.9,231.1,230.9,231.01,1033.0
2018-09-05 15:10:00,230.98,231.26,230.97,231.26,700.0,230.98,231.26,230.97,231.26,700.0
2018-09-05 15:20:00,231.37,231.37,230.96,230.96,3055.0,231.37,231.37,230.96,230.96,3055.0
2018-09-05 15:30:00,231.0,231.0,230.88,230.95,2100.0,231.0,231.0,230.88,230.95,2100.0
2018-09-05 15:40:00,230.94,230.99,230.55,230.55,3800.0,230.94,230.99,230.55,230.55,3800.0
2018-09-05 15:50:00,230.55,230.93,230.51,230.81,9433.0,230.55,230.93,230.51,230.81,9433.0
2018-09-06 09:30:00,231.0,232.59,230.8,231.71,4240.0,231.0,232.59,230.8,231.71,4240.0
2018-09-06 09:40:00,231.41,233.8,230.53,233.43,3900.0,231.41,233.8,230.53,233.43,3900.0
2018-09-06 09:50:00,233.36,233.9,232.83,233.0,6552.0,233.36,233.9,232.83,233.0,6552.0
2018-09-06 10:00:00,232.91,232.97,232.16,232.78,2500.0,232.91,232.97,232.16,232.78,2500.0
2018-09-06 10:10:00,232.77,232.8,232.24,232.38,4892.0,232.77,232.8,232.24,232.38,4892.0
2018-09-06 10:20:00,232.44,233.16,232.43,233.1,1200.0,232.44,233.16,232.43,233.1,1200.0
2018-09-06 10:30:00,233.76,233.76,232.96,233.0,3443.0,233.76,233.76,232.96,233.0,3443.0
2018-09-06 10:40:00,233.35,233.98,233.35,233.65,3100.0,233.35,233.98,233.35,233.65,3100.0
2018-09-06 10:50:00,233.28,233.94,233.26,233.81,3212.0,233.28,233.94,233.26,233.81,3212.0
2018-09-06 11:00:00,234.12,234.12,233.49,233.49,2000.0,234.12,234.12,233.49,233.49,2000.0
2018-09-06 11:10:00,233.31,234.27,233.31,234.27,900.0,233.31,234.27,233.31,234.27,900.0
2018-09-06 11:20:00,234.07,234.41,233.87,234.19,500.0,234.07,234.41,233.87,234.19,500.0
2018-09-06 11:30:00,234.3,234.42,234.21,234.31,3600.0,234.3,234.42,234.21,234.31,3600.0
2018-09-06 11:40:00,234.44,234.73,233.7,233.95,7981.0,234.44,234.73,233.7,233.95,7981.0
2018-09-06 11:50:00,233.87,233.88,233.87,233.88,200.0,233.87,233.88,233.87,233.88,200.0
2018-09-06 12:00:00,233.94,234.35,233.94,234.32,1000.0,233.94,234.35,233.94,234.32,1000.0
2018-09-06 12:10:00,234.21,234.83,234.21,234.77,1500.0,234.21,234.83,234.21,234.77,1500.0
2018-09-06 12:20:00,234.6,234.82,234.38,234.38,6445.0,234.6,234.82,234.38,234.38,6445.0
2018-09-06 12:30:00,234.39,234.54,234.05,234.05,1900.0,234.39,234.54,234.05,234.05,1900.0
2018-09-06 12:40:00,234.18,234.36,234.17,234.23,4000.0,234.18,234.36,234.17,234.23,4000.0
2018-09-06 12:50:00,234.22,234.23,233.94,233.95,4817.0,234.22,234.23,233.94,233.95,4817.0
2018-09-06 13:00:00,233.81,233.93,233.81,233.9,600.0,233.81,233.93,233.81,233.9,600.0
2018-09-06 13:10:00,233.89,234.08,233.78,234.06,3368.0,233.89,234.08,233.78,234.06,3368.0
2018-09-06 13:20:00,234.06,234.22,234.01,234.12,3195.0,234.06,234.22,234.01,234.12,3195.0
2018-09-06 13:30:00,233.99,234.09,233.79,233.99,2100.0,233.99,234.09,233.79,233.99,2100.0
2018-09-06 13:40:00,234.12,234.28,234.12,234.28,700.0,234.12,234.28,234.12,234.28,700.0
2018-09-06 13:50:00,234.13,234.29,233.97,234.13,700.0,234.13,234.29,233.97,234.13,700.0
2018-09-06 14:00:00,234.27,234.67,234.27,234.67,3561.0,234.27,234.67,234.27,234.67,3561.0
2018-09-06 14:10:00,234.56,234.71,234.56,234.68,800.0,234.56,234.71,234.56,234.68,800.0
2018-09-06 14:20:00,234.71,234.71,234.42,234.43,1000.0,234.71,234.71,234.42,234.43,1000.0
2018-09-06 14:30:00,234.58,234.8,234.57,234.79,1000.0,234.58,234.8,234.57,234.79,1000.0
2018-09-06 14:40:00,234.67,234.97,234.67,234.68,500.0,234.67,234.97,234.67,234.68,500.0
2018-09-06 14:50:00,234.88,234.89,234.68,234.76,1625.0,234.88,234.89,234.68,234.76,1625.0
2018-09-06 15:00:00,234.76,235.64,234.75,235.64,2919.0,234.76,235.64,234.75,235.64,2919.0
2018-09-06 15:10:00,235.65,236.08,235.51,235.68,4837.0,235.65,236.08,235.51,235.68,4837.0
2018-09-06 15:20:00,235.68,235.95,235.68,235.95,1400.0,235.68,235.95,235.68,235.95,1400.0
2018-09-06 15:30:00,235.94,235.96,235.63,235.63,5317.0,235.94,235.96,235.63,235.63,5317.0
2018-09-06 15:40:00,235.7,235.81,235.46,235.72,6901.0,235.7,235.81,235.46,235.72,6901.0
2018-09-06 15:50:00,235.62,235.66,235.1,235.1,15051.0,235.62,235.66,235.1,235.1,15051.0
2018-09-07 09:30:00,234.85,235.39,234.17,234.54,3820.0,234.85,235.39,234.17,234.54,3820.0
2018-09-07 09:40:00,235.25,235.56,234.97,235.56,1100.0,235.25,235.56,234.97,235.56,1100.0
2018-09-07 09:50:00,236.0,236.3,235.95,235.95,700.0,236.0,236.3,235.95,235.95,700.0
2018-09-07 10:00:00,236.07,236.57,236.07,236.57,1100.0,236.07,236.57,236.07,236.57,1100.0
2018-09-07 10:10:00,236.96,236.96,236.79,236.96,1100.0,236.96,236.96,236.79,236.96,1100.0
2018-09-07 10:20:00,237.05,237.34,236.95,236.95,400.0,237.05,237.34,236.95,236.95,400.0
2018-09-07 10:30:00,237.15,237.58,237.14,237.14,2500.0,237.15,237.58,237.14,237.14,2500.0
2018-09-07 10:40:00,237.18,237.61,237.17,237.3,2504.0,237.18,237.61,237.17,237.3,2504.0
2018-09-07 10:50:00,237.36,237.56,236.65,237.0,8579.0,237.36,237.56,236.65,237.0,8579.0
2018-09-07 11:00:00,236.38,236.85,236.38,236.41,570.0,236.38,236.85,236.38,236.41,570.0
2018-09-07 11:10:00,236.61,236.61,236.42,236.42,400.0,236.61,236.61,236.42,236.42,400.0
2018-09-07 11:20:00,236.43,236.59,236.43,236.43,800.0,236.43,236.59,236.43,236.43,800.0
2018-09-07 11:30:00,236.45,236.8,236.42,236.64,1501.0,236.45,236.8,236.42,236.64,1501.0
2018-09-07 11:40:00,236.79,236.98,236.6,236.91,400.0,236.79,236.98,236.6,236.91,400.0
2018-09-07 11:50:00,237.0,237.0,236.56,236.69,1700.0,237.0,237.0,236.56,236.69,1700.0
2018-09-07 12:00:00,236.61,236.61,236.21,236.21,800.0,236.61,236.61,236.21,236.21,800.0
2018-09-07 12:10:00,235.73,235.93,235.34,235.84,1978.0,235.73,235.93,235.34,235.84,1978.0
2018-09-07 12:20:00,235.34,235.82,235.24,235.29,1370.0,235.34,235.82,235.24,235.29,1370.0
2018-09-07 12:30:00,235.49,235.64,235.37,235.63,1300.0,235.49,235.64,235.37,235.63,1300.0
2018-09-07 12:40:00,235.46,235.81,235.05,235.49,1400.0,235.46,235.81,235.05,235.49,1400.0
2018-09-07 12:50:00,235.84,235.91,235.6,235.91,503.0,235.84,235.91,235.6,235.91,503.0
2018-09-07 13:00:00,235.9,235.9,235.25,235.25,800.0,235.9,235.9,235.25,235.25,800.0
2018-09-07 13:10:00,235.29,235.4,235.0,235.0,971.0,235.29,235.4,235.0,235.0,971.0
2018-09-07 13:20:00,235.25,235.47,235.01,235.47,700.0,235.25,235.47,235.01,235.47,700.0
2018-09-07 13:30:00,235.31,235.54,235.18,235.18,900.0,235.31,235.54,235.18,235.18,900.0
2018-09-07 13:40:00,235.17,235.17,235.02,235.02,200.0,235.17,235.17,235.02,235.02,200.0
2018-09-07 13:50:00,235.01,235.21,234.99,234.99,1200.0,235.01,235.21,234.99,234.99,1200.0
2018-09-07 14:00:00,235.09,235.16,234.83,235.05,1500.0,235.09,235.16,234.83,235.05,1500.0
2018-09-07 14:10:00,235.15,235.23,234.99,234.99,1700.0,235.15,235.23,234.99,234.99,1700.0
2018-09-07 14:20:00,235.01,235.36,234.91,235.36,500.0,235.01,235.36,234.91,235.36,500.0
2018-09-07 14:30:00,235.26,235.26,235.1,235.1,500.0,235.26,235.26,235.1,235.1,500.0
2018-09-07 14:40:00,235.0,235.28,235.0,235.28,500.0,235.0,235.28,235.0,235.28,500.0
2018-09-07 14:50:00,235.21,235.32,235.04,235.17,1129.0,235.21,235.32,235.04,235.17,1129.0
2018-09-07 15:00:00,235.3,235.32,235.28,235.32,710.0,235.3,235.32,235.28,235.32,710.0
2018-09-07 15:10:00,235.3,235.39,235.21,235.38,1503.0,235.3,235.39,235.21,235.38,1503.0
2018-09-07 15:20:00,235.31,235.35,234.78,235.01,2703.0,235.31,235.35,234.78,235.01,2703.0
2018-09-07 15:30:00,235.06,235.24,234.89,235.22,1725.0,235.06,235.24,234.89,235.22,1725.0
2018-09-07 15:40:00,235.06,235.08,234.79,234.79,2205.0,235.06,235.08,234.79,234.79,2205.0
2018-09-07 15:50:00,234.92,235.01,234.61,235.01,10699.0,234.92,235.01,234.61,235.01,10699.0
2018-09-10 09:30:00,236.42,236.42,234.32,234.91,2455.0,236.42,236.42,234.32,234.91,2455.0
2018-09-10 09:40:00,234.16,235.1,234.04,234.11,700.0,234.16,235.1,234.04,234.11,700.0
2018-09-10 09:50:00,234.74,235.16,234.3,234.61,3491.0,234.74,235.16,234.3,234.61,3491.0
2018-09-10 10:00:00,234.32,235.4,234.32,235.4,1813.0,234.32,235.4,234.32,235.4,1813.0
2018-09-10 10:10:00,235.41,235.41,234.84,235.3,2400.0,235.41,235.41,234.84,235.3,2400.0
2018-09-10 10:20:00,235.17,235.7,235.17,235.4,1100.0,235.17,235.7,235.17,235.4,1100.0
2018-09-10 10:30:00,235.66,235.82,235.02,235.02,2007.0,235.66,235.82,235.02,235.02,2007.0
2018-09-10 10:40:00,235.38,235.63,235.07,235.07,1200.0,235.38,235.63,235.07,235.07,1200.0
2018-09-10 10:50:00,235.35,235.51,235.06,235.06,1500.0,235.35,235.51,235.06,235.06,1500.0
2018-09-10 11:00:00,235.06,235.53,234.88,235.53,3497.0,235.06,235.53,234.88,235.53,3497.0
2018-09-10 11:10:00,235.77,235.86,235.54,235.64,2201.0,235.77,235.86,235.54,235.64,2201.0
2018-09-10 11:20:00,235.88,236.3,235.84,236.3,2016.0,235.88,236.3,235.84,236.3,2016.0
2018-09-10 11:30:00,236.3,236.77,236.09,236.16,2916.0,236.3,236.77,236.09,236.16,2916.0
2018-09-10 11:40:00,236.17,236.53,236.17,236.52,805.0,236.17,236.53,236.17,236.52,805.0
2018-09-10 11:50:00,236.77,236.89,236.43,236.65,1900.0,236.77,236.89,236.43,236.65,1900.0
2018-09-10 12:00:00,236.61,236.65,236.2,236.65,1000.0,236.61,236.65,236.2,236.65,1000.0
2018-09-10 12:10:00,236.74,236.77,236.43,236.65,1600.0,236.74,236.77,236.43,236.65,1600.0
2018-09-10 12:20:00,236.43,236.6,236.21,236.21,1100.0,236.43,236.6,236.21,236.21,1100.0
2018-09-10 12:30:00,236.26,236.81,236.2,236.59,1401.0,236.26,236.81,236.2,236.59,1401.0
2018-09-10 12:40:00,236.64,236.76,236.61,236.76,1700.0,236.64,236.76,236.61,236.76,1700.0
2018-09-10 12:50:00,236.82,236.84,236.76,236.76,900.0,236.82,236.84,236.76,236.76,900.0
2018-09-10 13:00:00,236.8,236.95,236.64,236.8,600.0,236.8,236.95,236.64,236.8,600.0
2018-09-10 13:10:00,236.95,237.1,236.93,236.94,800.0,236.95,237.1,236.93,236.94,800.0
2018-09-10 13:20:00,236.97,237.05,236.82,236.82,3200.0,236.97,237.05,236.82,236.82,3200.0
2018-09-10 13:30:00,236.65,236.65,236.44,236.44,1500.0,236.65,236.65,236.44,236.44,1500.0
2018-09-10 13:40:00,236.43,236.55,236.13,236.13,500.0,236.43,236.55,236.13,236.13,500.0
2018-09-10 13:50:00,236.28,236.41,236.17,236.4,4800.0,236.28,236.41,236.17,236.4,4800.0
2018-09-10 14:00:00,236.4,236.54,236.36,236.37,3995.0,236.4,236.54,236.36,236.37,3995.0
2018-09-10 14:10:00,236.24,236.47,236.14,236.14,3400.0,236.24,236.47,236.14,236.14,3400.0
2018-09-10 14:20:00,236.31,236.35,236.09,236.35,2682.0,236.31,236.35,236.09,236.35,2682.0
2018-09-10 14:30:00,236.28,236.55,236.24,236.35,5000.0,236.28,236.55,236.24,236.35,5000.0
2018-09-10 14:40:00,236.35,236.48,236.35,236.42,1700.0,236.35,236.48,236.35,236.42,1700.0
2018-09-10 14:50:00,236.42,236.48,236.36,236.42,4600.0,236.42,236.48,236.36,236.42,4600.0
2018-09-10 15:00:00,236.47,236.86,236.45,236.72,1200.0,236.47,236.86,236.45,236.72,1200.0
2018-09-10 15:10:00,236.66,236.82,236.43,236.43,4466.0,236.66,236.82,236.43,236.43,4466.0
2018-09-10 15:20:00,236.56,236.68,236.4,236.5,3000.0,236.56,236.68,236.4,236.5,3000.0
2018-09-10 15:30:00,236.52,236.56,236.08,236.16,7034.0,236.52,236.56,236.08,236.16,7034.0
2018-09-10 15:40:00,236.16,236.16,236.04,236.05,4300.0,236.16,236.16,236.04,236.05,4300.0
2018-09-10 15:50:00,236.04,236.28,235.84,236.07,20646.0,236.04,236.28,235.84,236.07,20646.0
2018-09-11 09:30:00,236.18,236.61,235.61,236.61,8237.0,236.18,236.61,235.61,236.61,8237.0
2018-09-11 09:40:00,237.16,240.4,237.16,240.18,15390.0,237.16,240.4,237.16,240.18,15390.0
2018-09-11 09:50:00,239.96,241.1,238.18,238.41,27054.0,239.96,241.1,238.18,238.41,27054.0
2018-09-11 10:00:00,238.36,238.94,238.23,238.4,2100.0,238.36,238.94,238.23,238.4,2100.0
2018-09-11 10:10:00,238.16,238.16,237.69,237.96,1100.0,238.16,238.16,237.69,237.96,1100.0
2018-09-11 10:20:00,237.95,237.95,237.09,237.35,2200.0,237.95,237.95,237.09,237.35,2200.0
2018-09-11 10:30:00,237.15,237.2,236.92,237.2,2314.0,237.15,237.2,236.92,237.2,2314.0
2018-09-11 10:40:00,236.87,237.01,236.47,236.82,5328.0,236.87,237.01,236.47,236.82,5328.0
2018-09-11 10:50:00,236.82,237.04,236.46,237.02,3292.0,236.82,237.04,236.46,237.02,3292.0
2018-09-11 11:00:00,236.55,237.05,236.55,237.03,600.0,236.55,237.05,236.55,237.03,600.0
2018-09-11 11:10:00,236.77,236.77,236.77,236.77,127.0,236.77,236.77,236.77,236.77,127.0
2018-09-11 11:20:00,236.83,237.44,236.83,237.26,1637.0,236.83,237.44,236.83,237.26,1637.0
2018-09-11 11:30:00,237.49,237.77,237.3,237.77,902.0,237.49,237.77,237.3,237.77,902.0
2018-09-11 11:40:00,237.54,238.19,237.4,237.72,2700.0,237.54,238.19,237.4,237.72,2700.0
2018-09-11 11:50:00,238.68,238.97,238.57,238.65,1100.0,238.68,238.97,238.57,238.65,1100.0
2018-09-11 12:00:00,238.93,239.27,238.92,239.14,1460.0,238.93,239.27,238.92,239.14,1460.0
2018-09-11 12:10:00,239.52,239.52,239.14,239.14,300.0,239.52,239.52,239.14,239.14,300.0
2018-09-11 12:20:00,239.37,239.43,238.79,238.79,1602.0,239.37,239.43,238.79,238.79,1602.0
2018-09-11 12:30:00,238.65,239.02,238.65,239.02,444.0,238.65,239.02,238.65,239.02,444.0
2018-09-11 12:40:00,238.76,238.89,238.73,238.87,1026.0,238.76,238.89,238.73,238.87,1026.0
2018-09-11 12:50:00,238.66,238.86,238.64,238.64,13186.0,238.66,238.86,238.64,238.64,13186.0
2018-09-11 13:00:00,238.59,239.05,238.36,238.45,24548.0,238.59,239.05,238.36,238.45,24548.0
2018-09-11 13:10:00,238.58,238.75,238.19,238.19,17634.0,238.58,238.75,238.19,238.19,17634.0
2018-09-11 13:20:00,238.29,238.35,238.0,238.1,10439.0,238.29,238.35,238.0,238.1,10439.0
2018-09-11 13:30:00,238.03,238.21,238.02,238.1,836.0,238.03,238.21,238.02,238.1,836.0
2018-09-11 13:40:00,237.69,237.95,237.68,237.95,500.0,237.69,237.95,237.68,237.95,500.0
2018-09-11 13:50:00,237.83,238.34,237.33,237.56,7655.0,237.83,238.34,237.33,237.56,7655.0
2018-09-11 14:00:00,237.49,237.73,237.12,237.31,22450.0,237.49,237.73,237.12,237.31,22450.0
2018-09-11 14:10:00,237.46,237.67,237.3,237.48,2900.0,237.46,237.67,237.3,237.48,2900.0
2018-09-11 14:20:00,237.46,237.67,237.35,237.58,11545.0,237.46,237.67,237.35,237.58,11545.0
2018-09-11 14:30:00,237.49,237.52,237.27,237.5,15279.0,237.49,237.52,237.27,237.5,15279.0
2018-09-11 14:40:00,237.46,237.5,237.18,237.37,11239.0,237.46,237.5,237.18,237.37,11239.0
2018-09-11 14:50:00,237.36,237.43,237.2,237.35,7170.0,237.36,237.43,237.2,237.35,7170.0
2018-09-11 15:00:00,237.38,238.0,237.21,237.74,16514.0,237.38,238.0,237.21,237.74,16514.0
2018-09-11 15:10:00,237.64,237.76,237.05,237.22,4864.0,237.64,237.76,237.05,237.22,4864.0
2018-09-11 15:20:00,237.14,237.26,236.93,237.07,5210.0,237.14,237.26,236.93,237.07,5210.0
2018-09-11 15:30:00,237.13,237.2,236.82,236.82,5248.0,237.13,237.2,236.82,236.82,5248.0
2018-09-11 15:40:00,236.89,236.94,236.65,236.85,5781.0,236.89,236.94,236.65,236.85,5781.0
2018-09-11 15:50:00,236.75,237.11,236.61,237.09,13767.0,236.75,237.11,236.61,237.09,13767.0
2018-09-12 09:30:00,237.17,237.64,235.61,237.64,19177.0,237.17,237.64,235.61,237.64,19177.0
2018-09-12 09:40:00,237.5,237.76,236.25,236.26,6000.0,237.5,237.76,236.25,236.26,6000.0
2018-09-12 09:50:00,236.51,238.06,236.18,236.39,14427.0,236.51,238.06,236.18,236.39,14427.0
2018-09-12 10:00:00,236.28,236.36,235.67,235.89,10541.0,236.28,236.36,235.67,235.89,10541.0
2018-09-12 10:10:00,235.83,235.83,235.2,235.46,8000.0,235.83,235.83,235.2,235.46,8000.0
2018-09-12 10:20:00,235.53,235.53,234.87,235.27,4362.0,235.53,235.53,234.87,235.27,4362.0
2018-09-12 10:30:00,234.9,234.97,233.31,234.18,3820.0,234.9,234.97,233.31,234.18,3820.0
2018-09-12 10:40:00,234.3,235.04,234.01,234.01,5000.0,234.3,235.04,234.01,234.01,5000.0
2018-09-12 10:50:00,234.27,234.38,233.84,233.84,2398.0,234.27,234.38,233.84,233.84,2398.0
2018-09-12 11:00:00,233.88,234.73,233.83,234.39,2800.0,233.88,234.73,233.83,234.39,2800.0
2018-09-12 11:10:00,234.33,235.71,234.33,235.71,2400.0,234.33,235.71,234.33,235.71,2400.0
2018-09-12 11:20:00,235.7,236.0,235.3,235.3,2697.0,235.7,236.0,235.3,235.3,2697.0
2018-09-12 11:30:00,235.39,235.48,234.9,234.9,2300.0,235.39,235.48,234.9,234.9,2300.0
2018-09-12 11:40:00,235.05,235.14,234.83,235.12,2424.0,235.05,235.14,234.83,235.12,2424.0
2018-09-12 11:50:00,235.21,235.35,234.96,235.35,3300.0,235.21,235.35,234.96,235.35,3300.0
2018-09-12 12:00:00,235.71,236.02,235.58,235.7,4779.0,235.71,236.02,235.58,235.7,4779.0
2018-09-12 12:10:00,235.32,235.64,235.31,235.64,800.0,235.32,235.64,235.31,235.64,800.0
2018-09-12 12:20:00,235.66,235.66,235.51,235.51,800.0,235.66,235.66,235.51,235.51,800.0
2018-09-12 12:30:00,235.57,235.65,235.43,235.6,3053.0,235.57,235.65,235.43,235.6,3053.0
2018-09-12 12:40:00,235.6,235.6,235.47,235.47,700.0,235.6,235.6,235.47,235.47,700.0
2018-09-12 12:50:00,235.47,235.47,235.47,235.47,200.0,235.47,235.47,235.47,235.47,200.0
2018-09-12 13:00:00,235.5,235.63,235.33,235.6,4006.0,235.5,235.63,235.33,235.6,4006.0
2018-09-12 13:10:00,235.6,235.64,235.24,235.35,3701.0,235.6,235.64,235.24,235.35,3701.0
2018-09-12 13:20:00,235.35,235.62,235.35,235.62,1500.0,235.35,235.62,235.35,235.62,1500.0
2018-09-12 13:30:00,235.72,235.72,235.5,235.62,1500.0,235.72,235.72,235.5,235.62,1500.0
2018-09-12 13:40:00,235.58,235.67,235.51,235.51,1800.0,235.58,235.67,235.51,235.51,1800.0
2018-09-12 13:50:00,235.58,235.61,235.4,235.43,2150.0,235.58,235.61,235.4,235.43,2150.0
2018-09-12 14:00:00,235.56,235.65,235.29,235.29,3600.0,235.56,235.65,235.29,235.29,3600.0
2018-09-12 14:10:00,235.53,235.57,235.2,235.57,1126.0,235.53,235.57,235.2,235.57,1126.0
2018-09-12 14:20:00,235.62,235.78,235.46,235.6,1300.0,235.62,235.78,235.46,235.6,1300.0
2018-09-12 14:30:00,235.72,235.87,235.6,235.6,2900.0,235.72,235.87,235.6,235.6,2900.0
2018-09-12 14:40:00,235.67,235.67,235.33,235.63,2809.0,235.67,235.67,235.33,235.63,2809.0
2018-09-12 14:50:00,235.55,235.71,235.39,235.62,9717.0,235.55,235.71,235.39,235.62,9717.0
2018-09-12 15:00:00,235.69,235.87,235.56,235.68,4900.0,235.69,235.87,235.56,235.68,4900.0
2018-09-12 15:10:00,235.84,236.03,235.68,236.03,2500.0,235.84,236.03,235.68,236.03,2500.0
2018-09-12 15:20:00,236.05,236.19,236.02,236.19,2900.0,236.05,236.19,236.02,236.19,2900.0
2018-09-12 15:30:00,236.12,236.43,236.12,236.33,4132.0,236.12,236.43,236.12,236.33,4132.0
2018-09-12 15:40:00,236.45,237.03,236.41,236.78,4096.0,236.45,237.03,236.41,236.78,4096.0
2018-09-12 15:50:00,236.81,236.98,236.63,236.83,5923.0,236.81,236.98,236.63,236.83,5923.0
2018-09-13 09:30:00,238.55,239.0,238.55,239.0,2616.0,238.55,239.0,238.55,239.0,2616.0
2018-09-13 09:40:00,238.98,239.0,238.31,238.52,4014.0,238.98,239.0,238.31,238.52,4014.0
2018-09-13 09:50:00,238.55,238.55,237.92,237.92,910.0,238.55,238.55,237.92,237.92,910.0
2018-09-13 10:00:00,238.0,238.01,237.56,237.68,526.0,238.0,238.01,237.56,237.68,526.0
2018-09-13 10:10:00,237.81,237.92,237.0,237.47,3554.0,237.81,237.92,237.0,237.47,3554.0
2018-09-13 10:20:00,237.37,237.37,236.91,237.03,900.0,237.37,237.37,236.91,237.03,900.0
2018-09-13 10:30:00,237.03,237.67,237.03,237.66,2400.0,237.03,237.67,237.03,237.66,2400.0
2018-09-13 10:40:00,237.74,237.79,237.51,237.51,810.0,237.74,237.79,237.51,237.51,810.0
2018-09-13 10:50:00,237.95,237.95,237.94,237.95,100.0,237.95,237.95,237.94,237.95,100.0
2018-09-13 11:00:00,237.93,238.85,237.67,238.63,2211.0,237.93,238.85,237.67,238.63,2211.0
2018-09-13 11:10:00,238.62,239.43,238.62,238.83,19232.0,238.62,239.43,238.62,238.83,19232.0
2018-09-13 11:20:00,238.63,239.06,238.62,239.03,8587.0,238.63,239.06,238.62,239.03,8587.0
2018-09-13 11:30:00,238.96,239.14,238.96,239.14,500.0,238.96,239.14,238.96,239.14,500.0
2018-09-13 11:40:00,239.38,239.6,239.38,239.59,450.0,239.38,239.6,239.38,239.59,450.0
2018-09-13 11:50:00,239.7,239.7,239.58,239.63,330.0,239.7,239.7,239.58,239.63,330.0
2018-09-13 12:00:00,239.79,240.05,239.57,239.66,3000.0,239.79,240.05,239.57,239.66,3000.0
2018-09-13 12:10:00,239.63,240.14,239.62,240.1,8772.0,239.63,240.14,239.62,240.1,8772.0
2018-09-13 12:20:00,240.09,240.28,239.6,239.79,10957.0,240.09,240.28,239.6,239.79,10957.0
2018-09-13 12:30:00,239.97,240.16,239.97,240.16,4800.0,239.97,240.16,239.97,240.16,4800.0
2018-09-13 12:40:00,240.2,240.53,239.46,239.46,8200.0,240.2,240.53,239.46,239.46,8200.0
2018-09-13 12:50:00,239.51,239.85,238.95,238.96,1700.0,239.51,239.85,238.95,238.96,1700.0
2018-09-13 13:00:00,239.04,239.04,239.03,239.04,100.0,239.04,239.04,239.03,239.04,100.0
2018-09-13 13:10:00,238.92,239.21,238.92,238.94,1000.0,238.92,239.21,238.92,238.94,1000.0
2018-09-13 13:20:00,238.69,238.69,238.68,238.69,109.0,238.69,238.69,238.68,238.69,109.0
2018-09-13 13:30:00,238.83,238.83,238.83,238.83,100.0,238.83,238.83,238.83,238.83,100.0
2018-09-13 13:40:00,238.83,238.85,238.33,238.33,2599.0,238.83,238.85,238.33,238.33,2599.0
2018-09-13 13:50:00,238.32,238.59,238.08,238.29,1900.0,238.32,238.59,238.08,238.29,1900.0
2018-09-13 14:00:00,238.2,238.2,237.79,237.79,2035.0,238.2,238.2,237.79,237.79,2035.0
2018-09-13 14:10:00,237.9,237.9,237.68,237.68,300.0,237.9,237.9,237.68,237.68,300.0
2018-09-13 14:20:00,237.59,237.85,237.5,237.85,500.0,237.59,237.85,237.5,237.85,500.0
2018-09-13 14:30:00,237.82,238.0,237.82,238.0,500.0,237.82,238.0,237.82,238.0,500.0
2018-09-13 14:40:00,237.9,237.9,237.71,237.71,953.0,237.9,237.9,237.71,237.71,953.0
2018-09-13 14:50:00,237.89,237.9,237.79,237.8,998.0,237.89,237.9,237.79,237.8,998.0
2018-09-13 15:00:00,237.84,237.84,237.7,237.7,300.0,237.84,237.84,237.7,237.7,300.0
2018-09-13 15:10:00,237.7,237.7,237.34,237.35,1600.0,237.7,237.7,237.34,237.35,1600.0
2018-09-13 15:20:00,237.39,237.42,237.25,237.25,2400.0,237.39,237.42,237.25,237.25,2400.0
2018-09-13 15:30:00,237.36,237.47,237.25,237.36,3337.0,237.36,237.47,237.25,237.36,3337.0
2018-09-13 15:40:00,237.53,237.53,237.29,237.32,2242.0,237.53,237.53,237.29,237.32,2242.0
2018-09-13 15:50:00,237.38,237.69,237.14,237.53,9829.0,237.38,237.69,237.14,237.53,9829.0
2018-09-14 09:30:00,238.78,238.9,238.78,238.9,2390.0,238.78,238.9,238.78,238.9,2390.0
2018-09-14 09:40:00,238.9,238.9,238.9,238.9,0.0,238.9,238.9,238.9,238.9,0.0
2018-09-14 09:50:00,238.11,238.99,238.1,238.89,900.0,238.11,238.99,238.1,238.89,900.0
2018-09-14 10:00:00,239.2,239.7,239.2,239.46,400.0,239.2,239.7,239.2,239.46,400.0
2018-09-14 10:10:00,239.47,239.48,239.47,239.48,326.0,239.47,239.48,239.47,239.48,326.0
2018-09-14 10:20:00,239.51,240.03,239.51,239.88,3656.0,239.51,240.03,239.51,239.88,3656.0
2018-09-14 10:30:00,240.11,240.11,239.57,239.57,1750.0,240.11,240.11,239.57,239.57,1750.0
2018-09-14 10:40:00,239.43,239.57,239.34,239.34,400.0,239.43,239.57,239.34,239.34,400.0
2018-09-14 10:50:00,239.22,240.27,239.22,240.27,4499.0,239.22,240.27,239.22,240.27,4499.0
2018-09-14 11:00:00,240.27,240.88,240.02,240.68,6100.0,240.27,240.88,240.02,240.68,6100.0
2018-09-14 11:10:00,240.6,240.79,240.15,240.15,1413.0,240.6,240.79,240.15,240.15,1413.0
2018-09-14 11:20:00,240.06,240.41,240.06,240.29,2129.0,240.06,240.41,240.06,240.29,2129.0
2018-09-14 11:30:00,240.27,240.68,240.15,240.6,2732.0,240.27,240.68,240.15,240.6,2732.0
2018-09-14 11:40:00,240.69,240.69,240.68,240.68,200.0,240.69,240.69,240.68,240.68,200.0
2018-09-14 11:50:00,240.76,240.76,240.42,240.42,3194.0,240.76,240.76,240.42,240.42,3194.0
2018-09-14 12:00:00,240.42,240.5,239.75,240.0,5053.0,240.42,240.5,239.75,240.0,5053.0
2018-09-14 12:10:00,240.0,240.56,239.99,240.3,2359.0,240.0,240.56,239.99,240.3,2359.0
2018-09-14 12:20:00,240.3,240.33,240.09,240.12,2900.0,240.3,240.33,240.09,240.12,2900.0
2018-09-14 12:30:00,240.03,240.1,239.88,240.05,1100.0,240.03,240.1,239.88,240.05,1100.0
2018-09-14 12:40:00,239.89,239.89,239.72,239.83,1688.0,239.89,239.89,239.72,239.83,1688.0
2018-09-14 12:50:00,239.86,239.88,239.48,239.48,1000.0,239.86,239.88,239.48,239.48,1000.0
2018-09-14 13:00:00,239.61,239.61,238.96,238.96,1267.0,239.61,239.61,238.96,238.96,1267.0
2018-09-14 13:10:00,239.08,239.19,238.86,239.03,800.0,239.08,239.19,238.86,239.03,800.0
2018-09-14 13:20:00,239.06,239.09,238.87,238.89,2200.0,239.06,239.09,238.87,238.89,2200.0
2018-09-14 13:30:00,239.09,239.58,239.06,239.36,2500.0,239.09,239.58,239.06,239.36,2500.0
2018-09-14 13:40:00,239.48,239.73,239.34,239.44,2922.0,239.48,239.73,239.34,239.44,2922.0
2018-09-14 13:50:00,239.56,239.9,239.55,239.9,1034.0,239.56,239.9,239.55,239.9,1034.0
2018-09-14 14:00:00,239.9,240.36,239.79,240.02,2600.0,239.9,240.36,239.79,240.02,2600.0
2018-09-14 14:10:00,240.06,240.07,239.81,239.93,1712.0,240.06,240.07,239.81,239.93,1712.0
2018-09-14 14:20:00,239.81,239.96,239.31,239.52,4054.0,239.81,239.96,239.31,239.52,4054.0
2018-09-14 14:30:00,239.36,239.94,239.34,239.72,3858.0,239.36,239.94,239.34,239.72,3858.0
2018-09-14 14:40:00,239.54,239.8,239.54,239.55,1400.0,239.54,239.8,239.54,239.55,1400.0
2018-09-14 14:50:00,239.55,240.02,239.55,239.89,6449.0,239.55,240.02,239.55,239.89,6449.0
2018-09-14 15:00:00,239.96,240.13,239.87,239.87,2400.0,239.96,240.13,239.87,239.87,2400.0
2018-09-14 15:10:00,239.93,240.05,239.64,239.87,4849.0,239.93,240.05,239.64,239.87,4849.0
2018-09-14 15:20:00,239.77,240.04,239.74,239.82,4713.0,239.77,240.04,239.74,239.82,4713.0
2018-09-14 15:30:00,239.83,240.1,239.82,240.01,7528.0,239.83,240.1,239.82,240.01,7528.0
2018-09-14 15:40:00,240.01,240.18,239.95,240.01,6074.0,240.01,240.18,239.95,240.01,6074.0
2018-09-14 15:50:00,239.97,240.37,239.9,240.06,19734.0,239.97,240.37,239.9,240.06,19734.0
2018-09-17 09:30:00,239.65,240.01,238.0,238.34,4565.0,239.65,240.01,238.0,238.34,4565.0
2018-09-17 09:40:00,237.66,238.51,237.22,238.51,800.0,237.66,238.51,237.22,238.51,800.0
2018-09-17 09:50:00,238.46,239.16,238.45,238.56,1647.0,238.46,239.16,238.45,238.56,1647.0
2018-09-17 10:00:00,238.47,238.88,237.08,237.08,1217.0,238.47,238.88,237.08,237.08,1217.0
2018-09-17 10:10:00,236.63,237.68,235.74,236.55,2903.0,236.63,237.68,235.74,236.55,2903.0
2018-09-17 10:20:00,236.36,236.7,236.22,236.22,1281.0,236.36,236.7,236.22,236.22,1281.0
2018-09-17 10:30:00,236.67,236.67,236.28,236.28,205.0,236.67,236.67,236.28,236.28,205.0
2018-09-17 10:40:00,236.22,236.5,235.77,235.77,2003.0,236.22,236.5,235.77,235.77,2003.0
2018-09-17 10:50:00,235.62,235.95,235.59,235.67,660.0,235.62,235.95,235.59,235.67,660.0
2018-09-17 11:00:00,235.89,235.95,235.89,235.95,200.0,235.89,235.95,235.89,235.95,200.0
2018-09-17 11:10:00,235.88,236.46,235.72,236.12,400.0,235.88,236.46,235.72,236.12,400.0
2018-09-17 11:20:00,235.86,236.16,235.72,235.75,1200.0,235.86,236.16,235.72,235.75,1200.0
2018-09-17 11:30:00,236.19,236.44,236.19,236.38,1300.0,236.19,236.44,236.19,236.38,1300.0
2018-09-17 11:40:00,236.52,236.52,236.51,236.52,100.0,236.52,236.52,236.51,236.52,100.0
2018-09-17 11:50:00,236.4,236.9,236.4,236.63,6317.0,236.4,236.9,236.4,236.63,6317.0
2018-09-17 12:00:00,236.62,237.06,236.55,236.85,5420.0,236.62,237.06,236.55,236.85,5420.0
2018-09-17 12:10:00,236.4,236.51,236.35,236.44,627.0,236.4,236.51,236.35,236.44,627.0
2018-09-17 12:20:00,236.58,236.84,236.54,236.61,2820.0,236.58,236.84,236.54,236.61,2820.0
2018-09-17 12:30:00,236.58,236.76,236.53,236.54,919.0,236.58,236.76,236.53,236.54,919.0
2018-09-17 12:40:00,236.73,237.05,236.48,237.05,1500.0,236.73,237.05,236.48,237.05,1500.0
2018-09-17 12:50:00,236.9,236.9,236.83,236.83,200.0,236.9,236.9,236.83,236.83,200.0
2018-09-17 13:00:00,236.86,236.86,236.85,236.86,300.0,236.86,236.86,236.85,236.86,300.0
2018-09-17 13:10:00,236.7,237.03,236.7,237.03,200.0,236.7,237.03,236.7,237.03,200.0
2018-09-17 13:20:00,236.65,236.78,236.28,236.47,1259.0,236.65,236.78,236.28,236.47,1259.0
2018-09-17 13:30:00,236.22,236.22,236.02,236.15,2100.0,236.22,236.22,236.02,236.15,2100.0
2018-09-17 13:40:00,235.99,236.26,235.98,236.12,1100.0,235.99,236.26,235.98,236.12,1100.0
2018-09-17 13:50:00,236.29,236.29,235.68,235.7,900.0,236.29,236.29,235.68,235.7,900.0
2018-09-17 14:00:00,235.71,236.07,235.69,235.89,602.0,235.71,236.07,235.69,235.89,602.0
2018-09-17 14:10:00,236.04,236.27,236.04,236.27,610.0,236.04,236.27,236.04,236.27,610.0
2018-09-17 14:20:00,236.33,236.37,236.08,236.12,800.0,236.33,236.37,236.08,236.12,800.0
2018-09-17 14:30:00,236.18,236.18,236.18,236.18,100.0,236.18,236.18,236.18,236.18,100.0
2018-09-17 14:40:00,236.15,236.15,236.0,236.01,950.0,236.15,236.15,236.0,236.01,950.0
2018-09-17 14:50:00,235.65,235.7,235.61,235.61,500.0,235.65,235.7,235.61,235.61,500.0
2018-09-17 15:00:00,235.54,235.68,235.17,235.25,1000.0,235.54,235.68,235.17,235.25,1000.0
2018-09-17 15:10:00,235.34,235.35,234.83,234.9,1200.0,235.34,235.35,234.83,234.9,1200.0
2018-09-17 15:20:00,234.51,234.67,234.51,234.54,500.0,234.51,234.67,234.51,234.54,500.0
2018-09-17 15:30:00,234.7,234.88,234.69,234.71,2592.0,234.7,234.88,234.69,234.71,2592.0
2018-09-17 15:40:00,234.7,234.73,234.39,234.59,2669.0,234.7,234.73,234.39,234.59,2669.0
2018-09-17 15:50:00,234.71,234.71,234.11,234.24,9616.0,234.71,234.71,234.11,234.24,9616.0
2018-09-18 09:30:00,233.97,235.7,232.96,235.14,5680.0,233.97,235.7,232.96,235.14,5680.0
2018-09-18 09:40:00,234.17,236.66,234.16,236.51,948.0,234.17,236.66,234.16,236.51,948.0
2018-09-18 09:50:00,236.05,236.22,234.73,235.28,4071.0,236.05,236.22,234.73,235.28,4071.0
2018-09-18 10:00:00,235.96,236.09,235.55,235.78,5785.0,235.96,236.09,235.55,235.78,5785.0
2018-09-18 10:10:00,235.59,236.19,235.59,236.04,10203.0,235.59,236.19,235.59,236.04,10203.0
2018-09-18 10:20:00,235.86,235.9,235.7,235.7,1500.0,235.86,235.9,235.7,235.7,1500.0
2018-09-18 10:30:00,235.74,235.74,235.48,235.48,1900.0,235.74,235.74,235.48,235.48,1900.0
2018-09-18 10:40:00,235.73,235.79,235.5,235.63,7600.0,235.73,235.79,235.5,235.63,7600.0
2018-09-18 10:50:00,235.51,235.69,235.45,235.6,4700.0,235.51,235.69,235.45,235.6,4700.0
2018-09-18 11:00:00,235.65,235.7,235.11,235.4,4560.0,235.65,235.7,235.11,235.4,4560.0
2018-09-18 11:10:00,235.55,235.58,235.4,235.45,2610.0,235.55,235.58,235.4,235.45,2610.0
2018-09-18 11:20:00,235.5,235.88,235.5,235.55,5195.0,235.5,235.88,235.5,235.55,5195.0
2018-09-18 11:30:00,235.57,235.9,235.46,235.9,2200.0,235.57,235.9,235.46,235.9,2200.0
2018-09-18 11:40:00,236.26,236.37,236.25,236.28,1000.0,236.26,236.37,236.25,236.28,1000.0
2018-09-18 11:50:00,236.3,236.72,236.17,236.39,3000.0,236.3,236.72,236.17,236.39,3000.0
2018-09-18 12:00:00,236.5,236.54,236.02,236.02,9989.0,236.5,236.54,236.02,236.02,9989.0
2018-09-18 12:10:00,235.8,235.8,235.76,235.76,600.0,235.8,235.8,235.76,235.76,600.0
2018-09-18 12:20:00,235.87,235.87,235.64,235.64,1671.0,235.87,235.87,235.64,235.64,1671.0
2018-09-18 12:30:00,235.6,235.97,235.57,235.82,2491.0,235.6,235.97,235.57,235.82,2491.0
2018-09-18 12:40:00,235.8,235.8,235.59,235.59,1300.0,235.8,235.8,235.59,235.59,1300.0
2018-09-18 12:50:00,235.71,235.71,235.5,235.52,2503.0,235.71,235.71,235.5,235.52,2503.0
2018-09-18 13:00:00,235.51,235.6,235.45,235.58,2300.0,235.51,235.6,235.45,235.58,2300.0
2018-09-18 13:10:00,235.58,235.58,235.58,235.58,0.0,235.58,235.58,235.58,235.58,0.0
2018-09-18 13:20:00,235.67,235.81,235.66,235.67,1100.0,235.67,235.81,235.66,235.67,1100.0
2018-09-18 13:30:00,235.71,235.73,235.55,235.64,2013.0,235.71,235.73,235.55,235.64,2013.0
2018-09-18 13:40:00,235.57,235.73,235.57,235.61,3015.0,235.57,235.73,235.57,235.61,3015.0
2018-09-18 13:50:00,235.67,235.9,235.67,235.76,2200.0,235.67,235.9,235.67,235.76,2200.0
2018-09-18 14:00:00,235.81,235.86,235.48,235.55,4573.0,235.81,235.86,235.48,235.55,4573.0
2018-09-18 14:10:00,235.52,235.74,235.49,235.49,2100.0,235.52,235.74,235.49,235.49,2100.0
2018-09-18 14:20:00,235.42,235.42,235.25,235.37,1400.0,235.42,235.42,235.25,235.37,1400.0
2018-09-18 14:30:00,235.25,235.6,235.21,235.6,12494.0,235.25,235.6,235.21,235.6,12494.0
2018-09-18 14:40:00,235.76,236.2,235.76,236.19,1900.0,235.76,236.2,235.76,236.19,1900.0
2018-09-18 14:50:00,236.2,236.2,235.86,235.86,3321.0,236.2,236.2,235.86,235.86,3321.0
2018-09-18 15:00:00,235.81,235.97,235.68,235.76,1911.0,235.81,235.97,235.68,235.76,1911.0
2018-09-18 15:10:00,235.63,235.73,235.37,235.65,3700.0,235.63,235.73,235.37,235.65,3700.0
2018-09-18 15:20:00,235.64,235.97,235.64,235.73,3000.0,235.64,235.97,235.64,235.73,3000.0
2018-09-18 15:30:00,235.67,235.67,235.33,235.48,3100.0,235.67,235.67,235.33,235.48,3100.0
2018-09-18 15:40:00,235.48,235.48,234.85,234.97,6900.0,235.48,235.48,234.85,234.97,6900.0
2018-09-18 15:50:00,234.86,235.25,234.69,235.13,14197.0,234.86,235.25,234.69,235.13,14197.0
2018-09-19 09:30:00,235.64,235.64,233.98,234.08,6349.0,235.64,235.64,233.98,234.08,6349.0
2018-09-19 09:40:00,233.12,233.19,232.72,232.79,708.0,233.12,233.19,232.72,232.79,708.0
2018-09-19 09:50:00,232.84,233.12,231.56,231.56,8573.0,232.84,233.12,231.56,231.56,8573.0
2018-09-19 10:00:00,231.86,232.09,231.86,232.0,700.0,231.86,232.09,231.86,232.0,700.0
2018-09-19 10:10:00,231.64,231.64,231.02,231.02,2586.0,231.64,231.64,231.02,231.02,2586.0
2018-09-19 10:20:00,231.24,231.78,231.23,231.36,3388.0,231.24,231.78,231.23,231.36,3388.0
2018-09-19 10:30:00,231.55,231.6,231.03,231.03,2613.0,231.55,231.6,231.03,231.03,2613.0
2018-09-19 10:40:00,231.18,231.62,231.14,231.62,3300.0,231.18,231.62,231.14,231.62,3300.0
2018-09-19 10:50:00,231.41,231.55,231.0,231.55,4012.0,231.41,231.55,231.0,231.55,4012.0
2018-09-19 11:00:00,231.61,231.77,231.55,231.56,3504.0,231.61,231.77,231.55,231.56,3504.0
2018-09-19 11:10:00,231.63,231.64,231.48,231.48,1000.0,231.63,231.64,231.48,231.48,1000.0
2018-09-19 11:20:00,231.42,231.42,230.77,230.93,4633.0,231.42,231.42,230.77,230.93,4633.0
2018-09-19 11:30:00,231.09,231.22,230.96,231.02,800.0,231.09,231.22,230.96,231.02,800.0
2018-09-19 11:40:00,230.96,230.96,229.54,229.63,11238.0,230.96,230.96,229.54,229.63,11238.0
2018-09-19 11:50:00,229.63,229.78,229.4,229.63,7996.0,229.63,229.78,229.4,229.63,7996.0
2018-09-19 12:00:00,229.7,229.8,229.69,229.8,300.0,229.7,229.8,229.69,229.8,300.0
2018-09-19 12:10:00,229.8,229.8,229.53,229.59,700.0,229.8,229.8,229.53,229.59,700.0
2018-09-19 12:20:00,229.82,229.82,229.47,229.47,800.0,229.82,229.82,229.47,229.47,800.0
2018-09-19 12:30:00,229.51,229.51,228.56,228.56,2407.0,229.51,229.51,228.56,228.56,2407.0
2018-09-19 12:40:00,228.48,228.78,228.48,228.64,2600.0,228.48,228.78,228.48,228.64,2600.0
2018-09-19 12:50:00,228.71,228.87,228.62,228.74,900.0,228.71,228.87,228.62,228.74,900.0
2018-09-19 13:00:00,228.62,228.8,228.3,228.31,1570.0,228.62,228.8,228.3,228.31,1570.0
2018-09-19 13:10:00,228.38,228.38,228.16,228.37,1336.0,228.38,228.38,228.16,228.37,1336.0
2018-09-19 13:20:00,228.36,228.54,228.05,228.05,1300.0,228.36,228.54,228.05,228.05,1300.0
2018-09-19 13:30:00,228.01,228.29,228.0,228.0,2200.0,228.01,228.29,228.0,228.0,2200.0
2018-09-19 13:40:00,228.26,228.78,228.16,228.67,3100.0,228.26,228.78,228.16,228.67,3100.0
2018-09-19 13:50:00,228.48,229.23,228.48,229.02,1900.0,228.48,229.23,228.48,229.02,1900.0
2018-09-19 14:00:00,228.83,229.16,228.83,228.94,1600.0,228.83,229.16,228.83,228.94,1600.0
2018-09-19 14:10:00,229.06,229.15,228.64,228.79,5320.0,229.06,229.15,228.64,228.79,5320.0
2018-09-19 14:20:00,228.41,228.48,228.07,228.28,1500.0,228.41,228.48,228.07,228.28,1500.0
2018-09-19 14:30:00,228.28,228.28,227.69,228.0,3400.0,228.28,228.28,227.69,228.0,3400.0
2018-09-19 14:40:00,228.06,228.11,227.87,228.05,4474.0,228.06,228.11,227.87,228.05,4474.0
2018-09-19 14:50:00,227.97,228.02,227.85,227.85,2100.0,227.97,228.02,227.85,227.85,2100.0
2018-09-19 15:00:00,227.81,227.9,227.72,227.85,10000.0,227.81,227.9,227.72,227.85,10000.0
2018-09-19 15:10:00,227.85,228.05,227.85,228.05,7700.0,227.85,228.05,227.85,228.05,7700.0
2018-09-19 15:20:00,228.0,228.47,227.84,228.09,7400.0,228.0,228.47,227.84,228.09,7400.0
2018-09-19 15:30:00,228.17,228.25,227.94,228.02,5927.0,228.17,228.25,227.94,228.02,5927.0
2018-09-19 15:40:00,228.02,228.34,227.89,228.04,10562.0,228.02,228.34,227.89,228.04,10562.0
2018-09-19 15:50:00,228.08,228.44,227.68,227.93,27259.0,228.08,228.44,227.68,227.93,27259.0
2018-09-20 09:30:00,228.43,228.43,225.23,226.25,2585.0,228.43,228.43,225.23,226.25,2585.0
2018-09-20 09:40:00,226.67,227.68,226.41,227.45,10013.0,226.67,227.68,226.41,227.45,10013.0
2018-09-20 09:50:00,227.5,227.6,227.17,227.54,4000.0,227.5,227.6,227.17,227.54,4000.0
2018-09-20 10:00:00,227.57,227.72,227.08,227.08,16502.0,227.57,227.72,227.08,227.08,16502.0
2018-09-20 10:10:00,227.1,227.12,226.91,226.94,1350.0,227.1,227.12,226.91,226.94,1350.0
2018-09-20 10:20:00,227.08,227.25,226.86,226.86,2000.0,227.08,227.25,226.86,226.86,2000.0
2018-09-20 10:30:00,227.02,227.35,227.01,227.33,3888.0,227.02,227.35,227.01,227.33,3888.0
2018-09-20 10:40:00,227.19,227.35,226.91,227.0,4780.0,227.19,227.35,226.91,227.0,4780.0
2018-09-20 10:50:00,226.97,227.12,226.72,227.03,4632.0,226.97,227.12,226.72,227.03,4632.0
2018-09-20 11:00:00,227.03,227.16,226.87,226.87,5300.0,227.03,227.16,226.87,226.87,5300.0
2018-09-20 11:10:00,226.87,227.11,226.81,227.03,2000.0,226.87,227.11,226.81,227.03,2000.0
2018-09-20 11:20:00,227.0,227.08,226.91,226.91,3800.0,227.0,227.08,226.91,226.91,3800.0
2018-09-20 11:30:00,227.1,227.5,227.0,227.5,9425.0,227.1,227.5,227.0,227.5,9425.0
2018-09-20 11:40:00,227.5,228.12,227.5,228.12,11307.0,227.5,228.12,227.5,228.12,11307.0
2018-09-20 11:50:00,228.0,228.57,228.0,228.45,900.0,228.0,228.57,228.0,228.45,900.0
2018-09-20 12:00:00,228.28,229.02,228.28,228.62,1400.0,228.28,229.02,228.28,228.62,1400.0
2018-09-20 12:10:00,228.76,228.83,228.69,228.8,800.0,228.76,228.83,228.69,228.8,800.0
2018-09-20 12:20:00,228.77,229.09,228.77,229.07,900.0,228.77,229.09,228.77,229.07,900.0
2018-09-20 12:30:00,229.11,229.29,228.99,229.29,1800.0,229.11,229.29,228.99,229.29,1800.0
2018-09-20 12:40:00,229.15,229.17,228.88,228.88,1800.0,229.15,229.17,228.88,228.88,1800.0
2018-09-20 12:50:00,228.94,229.03,228.92,228.92,1100.0,228.94,229.03,228.92,228.92,1100.0
2018-09-20 13:00:00,229.31,229.31,229.05,229.05,300.0,229.31,229.31,229.05,229.05,300.0
2018-09-20 13:10:00,229.34,229.62,229.3,229.62,700.0,229.34,229.62,229.3,229.62,700.0
2018-09-20 13:20:00,229.4,229.4,229.25,229.25,400.0,229.4,229.4,229.25,229.25,400.0
2018-09-20 13:30:00,229.36,229.6,229.35,229.6,500.0,229.36,229.6,229.35,229.6,500.0
2018-09-20 13:40:00,229.41,229.48,229.29,229.38,2705.0,229.41,229.48,229.29,229.38,2705.0
2018-09-20 13:50:00,229.71,229.75,229.63,229.75,1400.0,229.71,229.75,229.63,229.75,1400.0
2018-09-20 14:00:00,229.85,229.86,229.61,229.72,1100.0,229.85,229.86,229.61,229.72,1100.0
2018-09-20 14:10:00,229.72,229.79,229.62,229.73,1400.0,229.72,229.79,229.62,229.73,1400.0
2018-09-20 14:20:00,229.78,229.78,229.46,229.58,2915.0,229.78,229.78,229.46,229.58,2915.0
2018-09-20 14:30:00,229.67,229.94,229.67,229.94,300.0,229.67,229.94,229.67,229.94,300.0
2018-09-20 14:40:00,229.89,229.89,229.69,229.81,1400.0,229.89,229.89,229.69,229.81,1400.0
2018-09-20 14:50:00,229.9,230.31,229.9,230.15,1600.0,229.9,230.31,229.9,230.15,1600.0
2018-09-20 15:00:00,230.17,230.25,230.09,230.12,1300.0,230.17,230.25,230.09,230.12,1300.0
2018-09-20 15:10:00,230.09,230.21,229.58,229.58,7959.0,230.09,230.21,229.58,229.58,7959.0
2018-09-20 15:20:00,229.82,229.99,229.82,229.99,1118.0,229.82,229.99,229.82,229.99,1118.0
2018-09-20 15:30:00,229.98,229.98,229.81,229.87,3300.0,229.98,229.98,229.81,229.87,3300.0
2018-09-20 15:40:00,229.91,229.91,229.75,229.77,5885.0,229.91,229.91,229.75,229.77,5885.0
2018-09-20 15:50:00,229.68,229.77,229.48,229.74,9769.0,229.68,229.77,229.48,229.74,9769.0
2018-09-21 09:30:00,230.36,231.0,230.23,230.23,40391.0,230.36,231.0,230.23,230.23,40391.0
2018-09-21 09:40:00,230.42,230.8,230.42,230.62,400.0,230.42,230.8,230.42,230.62,400.0
2018-09-21 09:50:00,230.99,231.0,230.55,230.6,7673.0,230.99,231.0,230.55,230.6,7673.0
2018-09-21 10:00:00,230.61,231.11,230.51,230.85,9913.0,230.61,231.11,230.51,230.85,9913.0
2018-09-21 10:10:00,231.17,231.39,231.01,231.01,2180.0,231.17,231.39,231.01,231.01,2180.0
2018-09-21 10:20:00,231.3,231.41,230.99,231.41,3300.0,231.3,231.41,230.99,231.41,3300.0
2018-09-21 10:30:00,231.2,231.35,231.19,231.27,500.0,231.2,231.35,231.19,231.27,500.0
2018-09-21 10:40:00,231.17,231.17,230.9,231.17,1200.0,231.17,231.17,230.9,231.17,1200.0
2018-09-21 10:50:00,230.97,230.97,230.91,230.91,200.0,230.97,230.97,230.91,230.91,200.0
2018-09-21 11:00:00,230.78,230.78,229.98,230.01,2300.0,230.78,230.78,229.98,230.01,2300.0
2018-09-21 11:10:00,230.16,230.17,230.16,230.17,300.0,230.16,230.17,230.16,230.17,300.0
2018-09-21 11:20:00,230.2,230.22,230.13,230.13,600.0,230.2,230.22,230.13,230.13,600.0
2018-09-21 11:30:00,230.3,230.3,229.72,229.78,1009.0,230.3,230.3,229.72,229.78,1009.0
2018-09-21 11:40:00,229.96,230.29,229.81,229.91,4552.0,229.96,230.29,229.81,229.91,4552.0
2018-09-21 11:50:00,230.06,230.13,229.59,229.7,3900.0,230.06,230.13,229.59,229.7,3900.0
2018-09-21 12:00:00,229.75,229.79,229.61,229.78,1000.0,229.75,229.79,229.61,229.78,1000.0
2018-09-21 12:10:00,229.77,229.82,229.6,229.64,1000.0,229.77,229.82,229.6,229.64,1000.0
2018-09-21 12:20:00,229.71,230.01,229.71,229.96,500.0,229.71,230.01,229.71,229.96,500.0
2018-09-21 12:30:00,229.94,229.94,229.25,229.54,2200.0,229.94,229.94,229.25,229.54,2200.0
2018-09-21 12:40:00,229.98,230.12,229.69,230.12,605.0,229.98,230.12,229.69,230.12,605.0
2018-09-21 12:50:00,229.8,230.09,229.73,229.84,725.0,229.8,230.09,229.73,229.84,725.0
2018-09-21 13:00:00,229.85,229.95,229.35,229.35,1598.0,229.85,229.95,229.35,229.35,1598.0
2018-09-21 13:10:00,229.32,229.46,229.2,229.2,788.0,229.32,229.46,229.2,229.2,788.0
2018-09-21 13:20:00,229.5,229.63,229.38,229.43,700.0,229.5,229.63,229.38,229.43,700.0
2018-09-21 13:30:00,229.58,229.58,229.24,229.36,2864.0,229.58,229.58,229.24,229.36,2864.0
2018-09-21 13:40:00,229.35,229.43,229.35,229.43,700.0,229.35,229.43,229.35,229.43,700.0
2018-09-21 13:50:00,229.48,229.58,229.36,229.58,800.0,229.48,229.58,229.36,229.58,800.0
2018-09-21 14:00:00,229.4,229.4,229.07,229.07,1301.0,229.4,229.4,229.07,229.07,1301.0
2018-09-21 14:10:00,229.28,229.31,229.19,229.21,1319.0,229.28,229.31,229.19,229.21,1319.0
2018-09-21 14:20:00,229.31,229.38,229.07,229.38,600.0,229.31,229.38,229.07,229.38,600.0
2018-09-21 14:30:00,229.4,229.44,229.22,229.22,1100.0,229.4,229.44,229.22,229.22,1100.0
2018-09-21 14:40:00,229.26,229.44,229.26,229.44,750.0,229.26,229.44,229.26,229.44,750.0
2018-09-21 14:50:00,229.37,229.42,229.07,229.33,1300.0,229.37,229.42,229.07,229.33,1300.0
2018-09-21 15:00:00,229.28,229.28,229.28,229.28,100.0,229.28,229.28,229.28,229.28,100.0
2018-09-21 15:10:00,229.16,229.16,228.94,228.98,1700.0,229.16,229.16,228.94,228.98,1700.0
2018-09-21 15:20:00,229.05,229.18,228.72,228.72,4111.0,229.05,229.18,228.72,228.72,4111.0
2018-09-21 15:30:00,228.72,228.89,228.68,228.71,1520.0,228.72,228.89,228.68,228.71,1520.0
2018-09-21 15:40:00,228.77,228.77,227.76,228.08,16186.0,228.77,228.77,227.76,228.08,16186.0
2018-09-21 15:50:00,228.13,228.47,227.62,228.24,25657.0,228.13,228.47,227.62,228.24,25657.0
2018-09-24 09:30:00,228.0,228.0,225.67,226.99,3838.0,228.0,228.0,225.67,226.99,3838.0
2018-09-24 09:40:00,227.94,228.56,227.93,228.21,1400.0,227.94,228.56,227.93,228.21,1400.0
2018-09-24 09:50:00,228.26,229.25,228.26,229.25,700.0,228.26,229.25,228.26,229.25,700.0
2018-09-24 10:00:00,229.19,229.48,229.16,229.23,1500.0,229.19,229.48,229.16,229.23,1500.0
2018-09-24 10:10:00,229.44,229.44,229.19,229.39,600.0,229.44,229.44,229.19,229.39,600.0
2018-09-24 10:20:00,229.01,229.01,228.47,228.48,1800.0,229.01,229.01,228.47,228.48,1800.0
2018-09-24 10:30:00,228.43,228.62,228.2,228.2,1600.0,228.43,228.62,228.2,228.2,1600.0
2018-09-24 10:40:00,228.15,228.46,227.81,227.9,2070.0,228.15,228.46,227.81,227.9,2070.0
2018-09-24 10:50:00,227.51,228.1,227.51,227.8,1500.0,227.51,228.1,227.51,227.8,1500.0
2018-09-24 11:00:00,227.9,228.22,227.71,227.99,1200.0,227.9,228.22,227.71,227.99,1200.0
2018-09-24 11:10:00,227.62,228.41,227.31,228.41,1600.0,227.62,228.41,227.31,228.41,1600.0
2018-09-24 11:20:00,228.73,229.52,228.47,228.49,2000.0,228.73,229.52,228.47,228.49,2000.0
2018-09-24 11:30:00,227.94,228.22,227.74,227.74,400.0,227.94,228.22,227.74,227.74,400.0
2018-09-24 11:40:00,227.75,227.97,227.75,227.97,700.0,227.75,227.97,227.75,227.97,700.0
2018-09-24 11:50:00,228.11,228.11,227.91,227.91,400.0,228.11,228.11,227.91,227.91,400.0
2018-09-24 12:00:00,227.79,228.33,227.79,227.83,2200.0,227.79,228.33,227.79,227.83,2200.0
2018-09-24 12:10:00,227.86,228.1,227.86,228.06,1100.0,227.86,228.1,227.86,228.06,1100.0
2018-09-24 12:20:00,228.12,228.38,228.06,228.38,1000.0,228.12,228.38,228.06,228.38,1000.0
2018-09-24 12:30:00,228.3,228.42,228.3,228.34,1967.0,228.3,228.42,228.3,228.34,1967.0
2018-09-24 12:40:00,228.24,228.77,228.24,228.67,1857.0,228.24,228.77,228.24,228.67,1857.0
2018-09-24 12:50:00,228.55,228.55,228.55,228.55,300.0,228.55,228.55,228.55,228.55,300.0
2018-09-24 13:00:00,228.72,228.72,228.44,228.54,1000.0,228.72,228.72,228.44,228.54,1000.0
2018-09-24 13:10:00,228.57,228.83,228.56,228.82,1378.0,228.57,228.83,228.56,228.82,1378.0
2018-09-24 13:20:00,228.92,228.92,228.73,228.73,300.0,228.92,228.92,228.73,228.73,300.0
2018-09-24 13:30:00,228.82,229.02,228.82,229.02,700.0,228.82,229.02,228.82,229.02,700.0
2018-09-24 13:40:00,229.31,229.68,229.31,229.68,300.0,229.31,229.68,229.31,229.68,300.0
2018-09-24 13:50:00,229.66,229.68,229.65,229.68,200.0,229.66,229.68,229.65,229.68,200.0
2018-09-24 14:00:00,229.68,229.68,229.31,229.38,3200.0,229.68,229.68,229.31,229.38,3200.0
2018-09-24 14:10:00,229.42,229.63,229.42,229.59,977.0,229.42,229.63,229.42,229.59,977.0
2018-09-24 14:20:00,229.52,229.52,229.51,229.51,400.0,229.52,229.52,229.51,229.51,400.0
2018-09-24 14:30:00,229.5,229.57,229.16,229.18,1635.0,229.5,229.57,229.16,229.18,1635.0
2018-09-24 14:40:00,229.06,229.42,228.88,229.42,1900.0,229.06,229.42,228.88,229.42,1900.0
2018-09-24 14:50:00,229.4,229.4,229.4,229.4,100.0,229.4,229.4,229.4,229.4,100.0
2018-09-24 15:00:00,229.38,229.68,229.2,229.2,5000.0,229.38,229.68,229.2,229.2,5000.0
2018-09-24 15:10:00,229.22,229.42,229.08,229.42,1318.0,229.22,229.42,229.08,229.42,1318.0
2018-09-24 15:20:00,229.51,229.51,228.94,228.99,1100.0,229.51,229.51,228.94,228.99,1100.0
2018-09-24 15:30:00,229.12,229.16,229.1,229.14,1219.0,229.12,229.16,229.1,229.14,1219.0
2018-09-24 15:40:00,229.17,229.29,229.1,229.1,1900.0,229.17,229.29,229.1,229.1,1900.0
2018-09-24 15:50:00,228.99,229.28,228.92,229.14,12342.0,228.99,229.28,228.92,229.14,12342.0
2018-09-25 09:30:00,229.42,230.19,229.21,230.19,2548.0,229.42,230.19,229.21,230.19,2548.0
2018-09-25 09:40:00,229.9,230.75,229.9,230.7,1800.0,229.9,230.75,229.9,230.7,1800.0
2018-09-25 09:50:00,230.81,231.22,230.81,231.14,1394.0,230.81,231.22,230.81,231.14,1394.0
2018-09-25 10:00:00,230.94,230.94,230.27,230.27,4700.0,230.94,230.94,230.27,230.27,4700.0
2018-09-25 10:10:00,229.55,229.94,229.55,229.94,1484.0,229.55,229.94,229.55,229.94,1484.0
2018-09-25 10:20:00,229.8,229.94,229.15,229.34,4700.0,229.8,229.94,229.15,229.34,4700.0
2018-09-25 10:30:00,229.35,229.91,229.35,229.74,3100.0,229.35,229.91,229.35,229.74,3100.0
2018-09-25 10:40:00,229.88,230.43,229.88,230.29,2538.0,229.88,230.43,229.88,230.29,2538.0
2018-09-25 10:50:00,229.98,229.99,229.94,229.96,600.0,229.98,229.99,229.94,229.96,600.0
2018-09-25 11:00:00,229.93,230.33,229.92,230.32,1317.0,229.93,230.33,229.92,230.32,1317.0
2018-09-25 11:10:00,230.52,230.63,230.51,230.52,500.0,230.52,230.63,230.51,230.52,500.0
2018-09-25 11:20:00,230.69,230.95,230.69,230.81,700.0,230.69,230.95,230.69,230.81,700.0
2018-09-25 11:30:00,230.8,230.96,230.72,230.96,900.0,230.8,230.96,230.72,230.96,900.0
2018-09-25 11:40:00,231.01,231.04,231.01,231.04,500.0,231.01,231.04,231.01,231.04,500.0
2018-09-25 11:50:00,231.29,231.29,231.08,231.08,200.0,231.29,231.29,231.08,231.08,200.0
2018-09-25 12:00:00,231.21,231.22,231.14,231.14,400.0,231.21,231.22,231.14,231.14,400.0
2018-09-25 12:10:00,231.17,231.19,230.53,230.81,4600.0,231.17,231.19,230.53,230.81,4600.0
2018-09-25 12:20:00,230.84,231.16,230.71,231.16,700.0,230.84,231.16,230.71,231.16,700.0
2018-09-25 12:30:00,231.3,231.3,230.72,230.72,1100.0,231.3,231.3,230.72,230.72,1100.0
2018-09-25 12:40:00,230.71,230.71,230.32,230.64,3593.0,230.71,230.71,230.32,230.64,3593.0
2018-09-25 12:50:00,230.51,230.52,230.36,230.36,300.0,230.51,230.52,230.36,230.36,300.0
2018-09-25 13:00:00,230.52,230.64,230.11,230.11,4200.0,230.52,230.64,230.11,230.11,4200.0
2018-09-25 13:10:00,230.09,230.09,229.58,229.66,3100.0,230.09,230.09,229.58,229.66,3100.0
2018-09-25 13:20:00,229.96,230.23,229.96,230.23,800.0,229.96,230.23,229.96,230.23,800.0
2018-09-25 13:30:00,230.33,230.5,229.77,229.79,7682.0,230.33,230.5,229.77,229.79,7682.0
2018-09-25 13:40:00,229.79,229.95,228.87,229.27,23493.0,229.79,229.95,228.87,229.27,23493.0
2018-09-25 13:50:00,229.44,229.77,229.44,229.77,1200.0,229.44,229.77,229.44,229.77,1200.0
2018-09-25 14:00:00,229.94,229.94,229.89,229.89,200.0,229.94,229.94,229.89,229.89,200.0
2018-09-25 14:10:00,229.98,230.05,229.89,229.9,1211.0,229.98,230.05,229.89,229.9,1211.0
2018-09-25 14:20:00,229.89,230.13,229.88,230.13,1000.0,229.89,230.13,229.88,230.13,1000.0
2018-09-25 14:30:00,230.35,230.43,230.32,230.35,500.0,230.35,230.43,230.32,230.35,500.0
2018-09-25 14:40:00,230.34,230.36,229.99,229.99,3334.0,230.34,230.36,229.99,229.99,3334.0
2018-09-25 14:50:00,230.11,230.39,230.11,230.39,700.0,230.11,230.39,230.11,230.39,700.0
2018-09-25 15:00:00,230.41,230.41,230.41,230.41,100.0,230.41,230.41,230.41,230.41,100.0
2018-09-25 15:10:00,230.42,230.42,230.25,230.38,1200.0,230.42,230.42,230.25,230.38,1200.0
2018-09-25 15:20:00,230.43,230.47,230.39,230.4,1000.0,230.43,230.47,230.39,230.4,1000.0
2018-09-25 15:30:00,230.35,230.35,230.2,230.2,1900.0,230.35,230.35,230.2,230.2,1900.0
2018-09-25 15:40:00,230.21,230.21,229.95,229.98,3654.0,230.21,230.21,229.95,229.98,3654.0
2018-09-25 15:50:00,229.92,229.95,229.6,229.91,7176.0,229.92,229.95,229.6,229.91,7176.0
2018-09-26 09:30:00,230.32,230.88,228.97,229.04,8001.0,230.32,230.88,228.97,229.04,8001.0
2018-09-26 09:40:00,228.66,229.69,228.5,229.69,2000.0,228.66,229.69,228.5,229.69,2000.0
2018-09-26 09:50:00,229.87,229.87,229.52,229.52,909.0,229.87,229.87,229.52,229.52,909.0
2018-09-26 10:00:00,229.72,230.36,229.71,230.36,1800.0,229.72,230.36,229.71,230.36,1800.0
2018-09-26 10:10:00,230.29,230.73,230.22,230.73,2100.0,230.29,230.73,230.22,230.73,2100.0
2018-09-26 10:20:00,230.7,230.96,230.67,230.67,1000.0,230.7,230.96,230.67,230.67,1000.0
2018-09-26 10:30:00,230.71,230.89,230.71,230.89,1292.0,230.71,230.89,230.71,230.89,1292.0
2018-09-26 10:40:00,230.79,230.89,230.73,230.73,500.0,230.79,230.89,230.73,230.73,500.0
2018-09-26 10:50:00,230.43,230.91,230.31,230.73,2500.0,230.43,230.91,230.31,230.73,2500.0
2018-09-26 11:00:00,230.75,230.75,230.59,230.59,2800.0,230.75,230.75,230.59,230.59,2800.0
2018-09-26 11:10:00,230.67,231.11,230.67,231.08,829.0,230.67,231.11,230.67,231.08,829.0
2018-09-26 11:20:00,231.08,231.2,230.96,231.2,3742.0,231.08,231.2,230.96,231.2,3742.0
2018-09-26 11:30:00,231.18,231.25,230.88,231.11,2500.0,231.18,231.25,230.88,231.11,2500.0
2018-09-26 11:40:00,231.0,231.06,230.99,231.06,200.0,231.0,231.06,230.99,231.06,200.0
2018-09-26 11:50:00,231.0,231.21,230.99,231.12,800.0,231.0,231.21,230.99,231.12,800.0
2018-09-26 12:00:00,230.99,231.09,230.64,230.77,4456.0,230.99,231.09,230.64,230.77,4456.0
2018-09-26 12:10:00,230.6,230.69,230.14,230.14,3200.0,230.6,230.69,230.14,230.14,3200.0
2018-09-26 12:20:00,230.12,230.21,229.73,229.73,3705.0,230.12,230.21,229.73,229.73,3705.0
2018-09-26 12:30:00,229.87,230.36,229.87,230.36,3000.0,229.87,230.36,229.87,230.36,3000.0
2018-09-26 12:40:00,230.13,230.15,230.08,230.09,600.0,230.13,230.15,230.08,230.09,600.0
2018-09-26 12:50:00,230.29,230.61,230.29,230.49,2165.0,230.29,230.61,230.29,230.49,2165.0
2018-09-26 13:00:00,230.46,230.46,230.39,230.46,300.0,230.46,230.46,230.39,230.46,300.0
2018-09-26 13:10:00,230.52,230.58,230.35,230.35,1800.0,230.52,230.58,230.35,230.35,1800.0
2018-09-26 13:20:00,230.5,230.5,230.34,230.37,1900.0,230.5,230.5,230.34,230.37,1900.0
2018-09-26 13:30:00,230.35,230.35,230.2,230.21,700.0,230.35,230.35,230.2,230.21,700.0
2018-09-26 13:40:00,230.2,230.2,229.8,229.8,700.0,230.2,230.2,229.8,229.8,700.0
2018-09-26 13:50:00,229.78,229.91,229.77,229.85,1200.0,229.78,229.91,229.77,229.85,1200.0
2018-09-26 14:00:00,229.78,229.85,229.77,229.85,300.0,229.78,229.85,229.77,229.85,300.0
2018-09-26 14:10:00,229.83,230.33,229.82,230.33,2900.0,229.83,230.33,229.82,230.33,2900.0
2018-09-26 14:20:00,230.25,230.25,229.58,229.66,4653.0,230.25,230.25,229.58,229.66,4653.0
2018-09-26 14:30:00,229.66,229.91,229.58,229.88,2375.0,229.66,229.91,229.58,229.88,2375.0
2018-09-26 14:40:00,229.81,230.13,229.28,229.3,3800.0,229.81,230.13,229.28,229.3,3800.0
2018-09-26 14:50:00,229.51,229.51,229.1,229.18,500.0,229.51,229.51,229.1,229.18,500.0
2018-09-26 15:00:00,228.91,229.15,228.68,228.69,1850.0,228.91,229.15,228.68,228.69,1850.0
2018-09-26 15:10:00,228.92,229.67,228.92,229.67,3100.0,228.92,229.67,228.92,229.67,3100.0
2018-09-26 15:20:00,229.59,229.99,229.3,229.37,5599.0,229.59,229.99,229.3,229.37,5599.0
2018-09-26 15:30:00,229.48,229.52,229.0,229.0,3210.0,229.48,229.52,229.0,229.0,3210.0
2018-09-26 15:40:00,229.14,229.14,227.92,228.01,3725.0,229.14,229.14,227.92,228.01,3725.0
2018-09-26 15:50:00,228.08,228.08,227.24,227.25,33478.0,228.08,228.08,227.24,227.25,33478.0
2018-09-27 09:30:00,227.47,227.94,227.47,227.94,1160.0,227.47,227.94,227.47,227.94,1160.0
2018-09-27 09:40:00,228.53,229.58,228.48,228.8,2277.0,228.53,229.58,228.48,228.8,2277.0
2018-09-27 09:50:00,228.86,229.41,228.86,229.41,200.0,228.86,229.41,228.86,229.41,200.0
2018-09-27 10:00:00,229.94,229.94,229.3,229.31,300.0,229.94,229.94,229.3,229.31,300.0
2018-09-27 10:10:00,229.1,229.3,229.03,229.03,300.0,229.1,229.3,229.03,229.03,300.0
2018-09-27 10:20:00,229.04,229.1,228.3,228.39,3995.0,229.04,229.1,228.3,228.39,3995.0
2018-09-27 10:30:00,228.14,228.28,228.14,228.27,850.0,228.14,228.28,228.14,228.27,850.0
2018-09-27 10:40:00,228.0,228.52,228.0,228.48,1502.0,228.0,228.52,228.0,228.48,1502.0
2018-09-27 10:50:00,228.46,228.75,228.46,228.75,200.0,228.46,228.75,228.46,228.75,200.0
2018-09-27 11:00:00,228.88,229.01,228.88,229.01,300.0,228.88,229.01,228.88,229.01,300.0
2018-09-27 11:10:00,229.25,229.49,229.25,229.31,972.0,229.25,229.49,229.25,229.31,972.0
2018-09-27 11:20:00,229.33,229.79,229.22,229.22,2516.0,229.33,229.79,229.22,229.22,2516.0
2018-09-27 11:30:00,229.14,229.42,228.99,229.42,4693.0,229.14,229.42,228.99,229.42,4693.0
2018-09-27 11:40:00,229.38,229.67,229.09,229.21,1400.0,229.38,229.67,229.09,229.21,1400.0
2018-09-27 11:50:00,229.1,229.32,229.1,229.32,800.0,229.1,229.32,229.1,229.32,800.0
2018-09-27 12:00:00,229.31,229.32,229.31,229.31,200.0,229.31,229.32,229.31,229.31,200.0
2018-09-27 12:10:00,229.18,229.7,229.17,229.32,6009.0,229.18,229.7,229.17,229.32,6009.0
2018-09-27 12:20:00,229.33,229.88,229.33,229.84,1100.0,229.33,229.88,229.33,229.84,1100.0
2018-09-27 12:30:00,229.79,229.8,229.71,229.8,700.0,229.79,229.8,229.71,229.8,700.0
2018-09-27 12:40:00,229.75,229.75,229.45,229.51,3600.0,229.75,229.75,229.45,229.51,3600.0
2018-09-27 12:50:00,229.5,229.6,229.39,229.39,700.0,229.5,229.6,229.39,229.39,700.0
2018-09-27 13:00:00,229.25,229.59,229.05,229.59,16882.0,229.25,229.59,229.05,229.59,16882.0
2018-09-27 13:10:00,229.63,229.89,229.46,229.61,8964.0,229.63,229.89,229.46,229.61,8964.0
2018-09-27 13:20:00,229.56,229.71,229.07,229.36,31778.0,229.56,229.71,229.07,229.36,31778.0
2018-09-27 13:30:00,229.22,229.24,228.57,228.57,6795.0,229.22,229.24,228.57,228.57,6795.0
2018-09-27 13:40:00,228.77,228.98,228.37,228.66,3129.0,228.77,228.98,228.37,228.66,3129.0
2018-09-27 13:50:00,228.79,229.1,228.74,228.78,2100.0,228.79,229.1,228.74,228.78,2100.0
2018-09-27 14:00:00,228.52,228.6,228.09,228.09,1961.0,228.52,228.6,228.09,228.09,1961.0
2018-09-27 14:10:00,228.14,228.45,228.14,228.45,2900.0,228.14,228.45,228.14,228.45,2900.0
2018-09-27 14:20:00,228.41,228.56,228.12,228.31,1300.0,228.41,228.56,228.12,228.31,1300.0
2018-09-27 14:30:00,228.19,228.32,228.07,228.12,700.0,228.19,228.32,228.07,228.12,700.0
2018-09-27 14:40:00,228.13,228.18,228.07,228.18,1400.0,228.13,228.18,228.07,228.18,1400.0
2018-09-27 14:50:00,228.01,228.17,228.0,228.1,1498.0,228.01,228.17,228.0,228.1,1498.0
2018-09-27 15:00:00,228.05,228.23,227.91,227.91,1400.0,228.05,228.23,227.91,227.91,1400.0
2018-09-27 15:10:00,227.85,228.14,227.76,228.14,1000.0,227.85,228.14,227.76,228.14,1000.0
2018-09-27 15:20:00,227.96,228.01,227.84,227.84,1000.0,227.96,228.01,227.84,227.84,1000.0
2018-09-27 15:30:00,227.79,227.88,227.5,227.5,4400.0,227.79,227.88,227.5,227.5,4400.0
2018-09-27 15:40:00,227.5,227.69,227.23,227.42,6001.0,227.5,227.69,227.23,227.42,6001.0
2018-09-27 15:50:00,227.28,227.72,227.17,227.32,12835.0,227.28,227.72,227.17,227.32,12835.0
2018-09-28 09:30:00,227.28,228.66,227.28,228.66,2505.0,227.28,228.66,227.28,228.66,2505.0
2018-09-28 09:40:00,229.31,229.31,228.42,229.08,4320.0,229.31,229.31,228.42,229.08,4320.0
2018-09-28 09:50:00,228.77,228.93,228.33,228.33,1500.0,228.77,228.93,228.33,228.33,1500.0
2018-09-28 10:00:00,228.63,229.66,228.47,229.66,1620.0,228.63,229.66,228.47,229.66,1620.0
2018-09-28 10:10:00,229.46,229.8,229.34,229.78,1300.0,229.46,229.8,229.34,229.78,1300.0
2018-09-28 10:20:00,229.78,230.09,229.61,230.09,2475.0,229.78,230.09,229.61,230.09,2475.0
2018-09-28 10:30:00,229.74,230.06,229.73,230.05,300.0,229.74,230.06,229.73,230.05,300.0
2018-09-28 10:40:00,229.85,230.17,229.85,229.98,660.0,229.85,230.17,229.85,229.98,660.0
2018-09-28 10:50:00,230.08,230.21,229.93,230.2,3400.0,230.08,230.21,229.93,230.2,3400.0
2018-09-28 11:00:00,230.12,230.12,229.1,229.21,11100.0,230.12,230.12,229.1,229.21,11100.0
2018-09-28 11:10:00,229.34,229.58,229.33,229.58,1700.0,229.34,229.58,229.33,229.58,1700.0
2018-09-28 11:20:00,229.38,229.63,229.38,229.41,2279.0,229.38,229.63,229.38,229.41,2279.0
2018-09-28 11:30:00,229.28,229.28,229.21,229.21,700.0,229.28,229.28,229.21,229.21,700.0
2018-09-28 11:40:00,229.04,229.14,229.03,229.1,1500.0,229.04,229.14,229.03,229.1,1500.0
2018-09-28 11:50:00,229.29,229.43,228.89,228.89,3300.0,229.29,229.43,228.89,228.89,3300.0
2018-09-28 12:00:00,228.84,228.84,228.83,228.84,100.0,228.84,228.84,228.83,228.84,100.0
2018-09-28 12:10:00,228.84,228.88,228.83,228.88,300.0,228.84,228.88,228.83,228.88,300.0
2018-09-28 12:20:00,228.88,228.88,228.88,228.88,0.0,228.88,228.88,228.88,228.88,0.0
2018-09-28 12:30:00,228.71,229.32,228.71,229.32,500.0,228.71,229.32,228.71,229.32,500.0
2018-09-28 12:40:00,229.2,229.2,228.95,228.99,2703.0,229.2,229.2,228.95,228.99,2703.0
2018-09-28 12:50:00,229.01,229.12,229.01,229.12,400.0,229.01,229.12,229.01,229.12,400.0
2018-09-28 13:00:00,229.12,229.12,229.12,229.12,0.0,229.12,229.12,229.12,229.12,0.0
2018-09-28 13:10:00,229.08,229.34,229.0,229.22,972.0,229.08,229.34,229.0,229.22,972.0
2018-09-28 13:20:00,229.22,229.22,229.13,229.16,500.0,229.22,229.22,229.13,229.16,500.0
2018-09-28 13:30:00,229.25,229.33,229.16,229.33,707.0,229.25,229.33,229.16,229.33,707.0
2018-09-28 13:40:00,229.32,229.41,228.75,228.75,4200.0,229.32,229.41,228.75,228.75,4200.0
2018-09-28 13:50:00,228.92,228.92,228.09,228.12,3300.0,228.92,228.92,228.09,228.12,3300.0
2018-09-28 14:00:00,228.34,228.34,227.74,228.34,4106.0,228.34,228.34,227.74,228.34,4106.0
2018-09-28 14:10:00,227.99,228.32,227.99,228.32,700.0,227.99,228.32,227.99,228.32,700.0
2018-09-28 14:20:00,228.38,228.68,228.37,228.68,1200.0,228.38,228.68,228.37,228.68,1200.0
2018-09-28 14:30:00,228.61,228.64,228.37,228.37,1100.0,228.61,228.64,228.37,228.37,1100.0
2018-09-28 14:40:00,228.58,228.77,228.58,228.7,1270.0,228.58,228.77,228.58,228.7,1270.0
2018-09-28 14:50:00,228.67,228.67,228.6,228.6,800.0,228.67,228.67,228.6,228.6,800.0
2018-09-28 15:00:00,228.66,228.79,228.56,228.61,3080.0,228.66,228.79,228.56,228.61,3080.0
2018-09-28 15:10:00,228.56,228.65,228.55,228.65,874.0,228.56,228.65,228.55,228.65,874.0
2018-09-28 15:20:00,228.73,228.96,228.72,228.73,2800.0,228.73,228.96,228.72,228.73,2800.0
2018-09-28 15:30:00,228.62,228.62,228.25,228.43,3631.0,228.62,228.62,228.25,228.43,3631.0
2018-09-28 15:40:00,228.49,228.74,228.49,228.66,3759.0,228.49,228.74,228.49,228.66,3759.0
2018-09-28 15:50:00,228.68,228.68,228.44,228.54,14000.0,228.68,228.68,228.44,228.54,14000.0
2018-10-01 09:30:00,229.94,230.63,229.94,230.6,2252.0,229.94,230.63,229.94,230.6,2252.0
2018-10-01 09:40:00,230.63,231.96,230.27,231.7,5000.0,230.63,231.96,230.27,231.7,5000.0
2018-10-01 09:50:00,231.29,231.96,230.12,230.12,38447.0,231.29,231.96,230.12,230.12,38447.0
2018-10-01 10:00:00,230.02,230.43,229.6,229.66,4043.0,230.02,230.43,229.6,229.66,4043.0
2018-10-01 10:10:00,229.7,229.97,229.66,229.83,2922.0,229.7,229.97,229.66,229.83,2922.0
2018-10-01 10:20:00,229.84,229.95,229.61,229.91,2011.0,229.84,229.95,229.61,229.91,2011.0
2018-10-01 10:30:00,229.95,229.95,229.76,229.77,800.0,229.95,229.95,229.76,229.77,800.0
2018-10-01 10:40:00,229.54,229.54,229.03,229.11,700.0,229.54,229.54,229.03,229.11,700.0
2018-10-01 10:50:00,229.14,229.76,228.85,229.57,1840.0,229.14,229.76,228.85,229.57,1840.0
2018-10-01 11:00:00,229.57,229.9,229.33,229.33,3000.0,229.57,229.9,229.33,229.33,3000.0
2018-10-01 11:10:00,229.29,229.67,229.11,229.11,2200.0,229.29,229.67,229.11,229.11,2200.0
2018-10-01 11:20:00,229.21,229.45,228.99,229.4,3500.0,229.21,229.45,228.99,229.4,3500.0
2018-10-01 11:30:00,229.72,229.96,229.29,229.35,2179.0,229.72,229.96,229.29,229.35,2179.0
2018-10-01 11:40:00,229.47,229.47,228.42,228.42,2067.0,229.47,229.47,228.42,228.42,2067.0
2018-10-01 11:50:00,228.59,228.79,228.31,228.31,3543.0,228.59,228.79,228.31,228.31,3543.0
2018-10-01 12:00:00,228.47,228.47,228.3,228.42,900.0,228.47,228.47,228.3,228.42,900.0
2018-10-01 12:10:00,228.53,229.08,228.53,228.9,1600.0,228.53,229.08,228.53,228.9,1600.0
2018-10-01 12:20:00,228.78,229.11,228.47,228.96,2200.0,228.78,229.11,228.47,228.96,2200.0
2018-10-01 12:30:00,228.79,228.81,228.55,228.72,1000.0,228.79,228.81,228.55,228.72,1000.0
2018-10-01 12:40:00,228.81,228.81,228.1,228.23,4400.0,228.81,228.81,228.1,228.23,4400.0
2018-10-01 12:50:00,228.12,228.12,227.56,227.83,3312.0,228.12,228.12,227.56,227.83,3312.0
2018-10-01 13:00:00,227.83,228.01,227.71,227.74,2800.0,227.83,228.01,227.71,227.74,2800.0
2018-10-01 13:10:00,227.99,228.2,227.86,228.2,1700.0,227.99,228.2,227.86,228.2,1700.0
2018-10-01 13:20:00,228.22,228.56,228.07,228.07,21426.0,228.22,228.56,228.07,228.07,21426.0
2018-10-01 13:30:00,228.3,228.46,228.04,228.37,12173.0,228.3,228.46,228.04,228.37,12173.0
2018-10-01 13:40:00,228.32,228.57,228.3,228.42,4581.0,228.32,228.57,228.3,228.42,4581.0
2018-10-01 13:50:00,228.31,228.35,228.02,228.02,2200.0,228.31,228.35,228.02,228.02,2200.0
2018-10-01 14:00:00,228.03,228.1,227.43,227.43,2500.0,228.03,228.1,227.43,227.43,2500.0
2018-10-01 14:10:00,227.61,227.78,227.52,227.52,1432.0,227.61,227.78,227.52,227.52,1432.0
2018-10-01 14:20:00,227.66,227.71,227.38,227.59,2192.0,227.66,227.71,227.38,227.59,2192.0
2018-10-01 14:30:00,227.59,227.59,227.32,227.41,4649.0,227.59,227.59,227.32,227.41,4649.0
2018-10-01 14:40:00,227.39,227.68,227.26,227.68,2900.0,227.39,227.68,227.26,227.68,2900.0
2018-10-01 14:50:00,227.54,227.83,227.42,227.53,7143.0,227.54,227.83,227.42,227.53,7143.0
2018-10-01 15:00:00,227.53,227.64,227.53,227.56,932.0,227.53,227.64,227.53,227.56,932.0
2018-10-01 15:10:00,227.59,227.59,227.32,227.51,2500.0,227.59,227.59,227.32,227.51,2500.0
2018-10-01 15:20:00,227.5,227.5,227.01,227.01,1100.0,227.5,227.5,227.01,227.01,1100.0
2018-10-01 15:30:00,227.0,227.07,226.88,226.9,1800.0,227.0,227.07,226.88,226.9,1800.0
2018-10-01 15:40:00,226.86,227.15,226.78,227.15,3850.0,226.86,227.15,226.78,227.15,3850.0
2018-10-01 15:50:00,227.15,227.51,227.15,227.46,7556.0,227.15,227.51,227.15,227.46,7556.0
2018-10-02 09:30:00,226.8,227.42,226.48,226.48,15466.0,226.8,227.42,226.48,226.48,15466.0
2018-10-02 09:40:00,225.7,226.41,225.02,226.41,829.0,225.7,226.41,225.02,226.41,829.0
2018-10-02 09:50:00,225.2,226.34,225.2,226.34,500.0,225.2,226.34,225.2,226.34,500.0
2018-10-02 10:00:00,226.81,226.81,226.04,226.21,6500.0,226.81,226.81,226.04,226.21,6500.0
2018-10-02 10:10:00,226.29,226.74,226.22,226.73,1702.0,226.29,226.74,226.22,226.73,1702.0
2018-10-02 10:20:00,227.18,227.31,226.9,227.31,1800.0,227.18,227.31,226.9,227.31,1800.0
2018-10-02 10:30:00,227.22,227.46,227.02,227.11,5611.0,227.22,227.46,227.02,227.11,5611.0
2018-10-02 10:40:00,227.3,227.3,226.58,226.82,2150.0,227.3,227.3,226.58,226.82,2150.0
2018-10-02 10:50:00,226.73,226.74,226.3,226.36,2446.0,226.73,226.74,226.3,226.36,2446.0
2018-10-02 11:00:00,226.23,226.23,225.4,225.89,5296.0,226.23,226.23,225.4,225.89,5296.0
2018-10-02 11:10:00,226.21,226.35,225.79,225.8,6376.0,226.21,226.35,225.79,225.8,6376.0
2018-10-02 11:20:00,225.77,226.54,225.74,226.54,3665.0,225.77,226.54,225.74,226.54,3665.0
2018-10-02 11:30:00,226.41,226.42,226.41,226.42,300.0,226.41,226.42,226.41,226.42,300.0
2018-10-02 11:40:00,226.67,226.73,226.63,226.73,474.0,226.67,226.73,226.63,226.73,474.0
2018-10-02 11:50:00,226.81,227.02,226.8,227.02,1571.0,226.81,227.02,226.8,227.02,1571.0
2018-10-02 12:00:00,226.85,227.3,226.81,227.02,9237.0,226.85,227.3,226.81,227.02,9237.0
2018-10-02 12:10:00,227.04,227.04,226.37,226.37,828.0,227.04,227.04,226.37,226.37,828.0
2018-10-02 12:20:00,226.3,226.4,225.89,226.09,3211.0,226.3,226.4,225.89,226.09,3211.0
2018-10-02 12:30:00,226.19,226.42,225.97,225.97,10940.0,226.19,226.42,225.97,225.97,10940.0
2018-10-02 12:40:00,225.97,225.97,225.38,225.38,3074.0,225.97,225.97,225.38,225.38,3074.0
2018-10-02 12:50:00,225.41,225.41,224.72,224.9,6655.0,225.41,225.41,224.72,224.9,6655.0
2018-10-02 13:00:00,225.0,225.26,224.9,225.0,17243.0,225.0,225.26,224.9,225.0,17243.0
2018-10-02 13:10:00,225.0,225.57,225.0,225.38,23232.0,225.0,225.57,225.0,225.38,23232.0
2018-10-02 13:20:00,225.28,225.42,225.03,225.12,3800.0,225.28,225.42,225.03,225.12,3800.0
2018-10-02 13:30:00,225.2,225.47,225.13,225.47,929.0,225.2,225.47,225.13,225.47,929.0
2018-10-02 13:40:00,225.63,225.68,225.33,225.33,18283.0,225.63,225.68,225.33,225.33,18283.0
2018-10-02 13:50:00,225.45,225.46,225.0,225.04,1516.0,225.45,225.46,225.0,225.04,1516.0
2018-10-02 14:00:00,224.95,225.02,224.64,224.79,3105.0,224.95,225.02,224.64,224.79,3105.0
2018-10-02 14:10:00,224.79,224.86,224.62,224.75,1409.0,224.79,224.86,224.62,224.75,1409.0
2018-10-02 14:20:00,224.74,224.86,224.74,224.84,1200.0,224.74,224.86,224.74,224.84,1200.0
2018-10-02 14:30:00,224.85,224.85,224.41,224.5,2918.0,224.85,224.85,224.41,224.5,2918.0
2018-10-02 14:40:00,224.51,224.52,223.98,224.12,3200.0,224.51,224.52,223.98,224.12,3200.0
2018-10-02 14:50:00,224.08,224.14,223.76,223.99,3600.0,224.08,224.14,223.76,223.99,3600.0
2018-10-02 15:00:00,223.88,223.94,223.19,223.19,3508.0,223.88,223.94,223.19,223.19,3508.0
2018-10-02 15:10:00,223.23,223.56,223.08,223.08,2600.0,223.23,223.56,223.08,223.08,2600.0
2018-10-02 15:20:00,222.97,223.62,222.7,223.51,16138.0,222.97,223.62,222.7,223.51,16138.0
2018-10-02 15:30:00,223.59,223.63,223.45,223.49,2900.0,223.59,223.63,223.45,223.49,2900.0
2018-10-02 15:40:00,223.57,224.3,223.49,224.3,5601.0,223.57,224.3,223.49,224.3,5601.0
2018-10-02 15:50:00,224.37,224.38,224.17,224.3,13281.0,224.37,224.38,224.17,224.3,13281.0
2018-10-03 09:30:00,225.9,225.9,224.43,224.87,5462.0,225.9,225.9,224.43,224.87,5462.0
2018-10-03 09:40:00,225.12,225.55,225.11,225.38,300.0,225.12,225.55,225.11,225.38,300.0
2018-10-03 09:50:00,225.37,225.55,224.57,225.4,4996.0,225.37,225.55,224.57,225.4,4996.0
2018-10-03 10:00:00,225.39,226.64,225.39,226.51,1405.0,225.39,226.64,225.39,226.51,1405.0
2018-10-03 10:10:00,226.49,227.05,226.11,226.91,2700.0,226.49,227.05,226.11,226.91,2700.0
2018-10-03 10:20:00,226.9,227.19,226.74,227.19,800.0,226.9,227.19,226.74,227.19,800.0
2018-10-03 10:30:00,227.19,227.3,226.54,226.55,2500.0,227.19,227.3,226.54,226.55,2500.0
2018-10-03 10:40:00,226.28,226.5,226.28,226.49,500.0,226.28,226.5,226.28,226.49,500.0
2018-10-03 10:50:00,226.36,226.44,225.37,225.86,3542.0,226.36,226.44,225.37,225.86,3542.0
2018-10-03 11:00:00,225.72,225.89,225.58,225.67,2200.0,225.72,225.89,225.58,225.67,2200.0
2018-10-03 11:10:00,225.92,226.67,225.92,226.67,1500.0,225.92,226.67,225.92,226.67,1500.0
2018-10-03 11:20:00,226.96,227.24,226.93,227.09,900.0,226.96,227.24,226.93,227.09,900.0
2018-10-03 11:30:00,227.13,227.25,226.47,226.47,4174.0,227.13,227.25,226.47,226.47,4174.0
2018-10-03 11:40:00,226.56,226.57,225.9,225.9,14260.0,226.56,226.57,225.9,225.9,14260.0
2018-10-03 11:50:00,226.2,226.73,225.87,226.73,1519.0,226.2,226.73,225.87,226.73,1519.0
2018-10-03 12:00:00,226.78,227.0,226.76,227.0,600.0,226.78,227.0,226.76,227.0,600.0
2018-10-03 12:10:00,226.87,227.03,226.87,227.01,3900.0,226.87,227.03,226.87,227.01,3900.0
2018-10-03 12:20:00,227.15,227.3,227.06,227.21,4785.0,227.15,227.3,227.06,227.21,4785.0
2018-10-03 12:30:00,227.2,227.2,226.96,226.97,1000.0,227.2,227.2,226.96,226.97,1000.0
2018-10-03 12:40:00,227.02,227.02,226.75,226.75,500.0,227.02,227.02,226.75,226.75,500.0
2018-10-03 12:50:00,227.15,227.42,226.98,227.37,1623.0,227.15,227.42,226.98,227.37,1623.0
2018-10-03 13:00:00,227.38,227.61,227.37,227.41,1200.0,227.38,227.61,227.37,227.41,1200.0
2018-10-03 13:10:00,227.24,227.63,227.23,227.63,500.0,227.24,227.63,227.23,227.63,500.0
2018-10-03 13:20:00,227.48,227.55,227.24,227.4,1100.0,227.48,227.55,227.24,227.4,1100.0
2018-10-03 13:30:00,227.24,227.37,227.17,227.33,1600.0,227.24,227.37,227.17,227.33,1600.0
2018-10-03 13:40:00,227.25,227.25,227.07,227.09,526.0,227.25,227.25,227.07,227.09,526.0
2018-10-03 13:50:00,227.24,227.24,227.2,227.21,400.0,227.24,227.24,227.2,227.21,400.0
2018-10-03 14:00:00,227.21,227.32,226.98,227.02,2400.0,227.21,227.32,226.98,227.02,2400.0
2018-10-03 14:10:00,227.03,227.86,226.95,227.11,5300.0,227.03,227.86,226.95,227.11,5300.0
2018-10-03 14:20:00,226.93,227.14,226.93,227.14,300.0,226.93,227.14,226.93,227.14,300.0
2018-10-03 14:30:00,227.15,227.15,226.85,226.91,3294.0,227.15,227.15,226.85,226.91,3294.0
2018-10-03 14:40:00,226.51,227.01,226.5,227.01,500.0,226.51,227.01,226.5,227.01,500.0
2018-10-03 14:50:00,226.64,226.87,226.53,226.59,800.0,226.64,226.87,226.53,226.59,800.0
2018-10-03 15:00:00,226.73,226.96,226.72,226.93,807.0,226.73,226.96,226.72,226.93,807.0
2018-10-03 15:10:00,226.91,226.97,226.28,226.28,3490.0,226.91,226.97,226.28,226.28,3490.0
2018-10-03 15:20:00,226.32,226.32,225.95,225.95,4072.0,226.32,226.32,225.95,225.95,4072.0
2018-10-03 15:30:00,226.09,226.15,225.79,226.1,6477.0,226.09,226.15,225.79,226.1,6477.0
2018-10-03 15:40:00,226.1,226.33,225.93,225.94,7470.0,226.1,226.33,225.93,225.94,7470.0
2018-10-03 15:50:00,225.87,225.99,225.3,225.68,19901.0,225.87,225.99,225.3,225.68,19901.0
2018-10-04 09:30:00,225.27,227.15,224.6,225.05,7840.0,225.27,227.15,224.6,225.05,7840.0
2018-10-04 09:40:00,225.34,226.15,224.98,225.59,3000.0,225.34,226.15,224.98,225.59,3000.0
2018-10-04 09:50:00,226.62,226.62,226.03,226.62,800.0,226.62,226.62,226.03,226.62,800.0
2018-10-04 10:00:00,226.15,226.15,225.58,225.58,1100.0,226.15,226.15,225.58,225.58,1100.0
2018-10-04 10:10:00,225.35,225.35,224.94,224.97,1200.0,225.35,225.35,224.94,224.97,1200.0
2018-10-04 10:20:00,224.58,224.58,223.3,223.33,3300.0,224.58,224.58,223.3,223.33,3300.0
2018-10-04 10:30:00,223.55,224.07,223.28,224.06,7878.0,223.55,224.07,223.28,224.06,7878.0
2018-10-04 10:40:00,224.42,224.53,224.18,224.35,2200.0,224.42,224.53,224.18,224.35,2200.0
2018-10-04 10:50:00,224.5,224.8,224.49,224.63,4011.0,224.5,224.8,224.49,224.63,4011.0
2018-10-04 11:00:00,224.64,226.0,224.4,224.63,27935.0,224.64,226.0,224.4,224.63,27935.0
2018-10-04 11:10:00,224.53,224.74,224.28,224.28,1920.0,224.53,224.74,224.28,224.28,1920.0
2018-10-04 11:20:00,224.32,224.51,224.09,224.49,2101.0,224.32,224.51,224.09,224.49,2101.0
2018-10-04 11:30:00,224.28,224.34,223.84,224.0,1000.0,224.28,224.34,223.84,224.0,1000.0
2018-10-04 11:40:00,223.91,224.09,223.61,223.62,1793.0,223.91,224.09,223.61,223.62,1793.0
2018-10-04 11:50:00,223.61,223.61,223.31,223.31,400.0,223.61,223.61,223.31,223.31,400.0
2018-10-04 12:00:00,223.07,223.07,222.41,222.73,1636.0,223.07,223.07,222.41,222.73,1636.0
2018-10-04 12:10:00,222.65,222.9,222.6,222.9,1500.0,222.65,222.9,222.6,222.9,1500.0
2018-10-04 12:20:00,222.89,222.9,220.78,220.78,1100.0,222.89,222.9,220.78,220.78,1100.0
2018-10-04 12:30:00,221.23,222.34,221.23,222.34,3036.0,221.23,222.34,221.23,222.34,3036.0
2018-10-04 12:40:00,222.3,222.3,221.73,221.94,1150.0,222.3,222.3,221.73,221.94,1150.0
2018-10-04 12:50:00,221.95,221.95,221.52,221.56,900.0,221.95,221.95,221.52,221.56,900.0
2018-10-04 13:00:00,221.43,222.01,221.32,221.83,4020.0,221.43,222.01,221.32,221.83,4020.0
2018-10-04 13:10:00,221.79,221.79,221.57,221.57,400.0,221.79,221.79,221.57,221.57,400.0
2018-10-04 13:20:00,221.31,221.5,221.3,221.37,1178.0,221.31,221.5,221.3,221.37,1178.0
2018-10-04 13:30:00,221.1,221.1,220.71,220.75,1100.0,221.1,221.1,220.71,220.75,1100.0
2018-10-04 13:40:00,220.82,221.0,220.7,221.0,900.0,220.82,221.0,220.7,221.0,900.0
2018-10-04 13:50:00,221.18,221.18,220.49,220.67,3200.0,221.18,221.18,220.49,220.67,3200.0
2018-10-04 14:00:00,220.44,220.76,220.25,220.51,2900.0,220.44,220.76,220.25,220.51,2900.0
2018-10-04 14:10:00,220.52,220.98,220.47,220.47,4500.0,220.52,220.98,220.47,220.47,4500.0
2018-10-04 14:20:00,220.43,220.93,220.08,220.93,2500.0,220.43,220.93,220.08,220.93,2500.0
2018-10-04 14:30:00,220.88,221.34,220.87,221.28,4197.0,220.88,221.34,220.87,221.28,4197.0
2018-10-04 14:40:00,221.11,221.12,220.69,220.98,4001.0,221.11,221.12,220.69,220.98,4001.0
2018-10-04 14:50:00,221.07,221.34,220.97,221.08,4259.0,221.07,221.34,220.97,221.08,4259.0
2018-10-04 15:00:00,221.17,221.38,221.1,221.1,2128.0,221.17,221.38,221.1,221.1,2128.0
2018-10-04 15:10:00,221.22,221.22,220.76,220.9,2180.0,221.22,221.22,220.76,220.9,2180.0
2018-10-04 15:20:00,220.79,220.8,220.5,220.5,1658.0,220.79,220.8,220.5,220.5,1658.0
2018-10-04 15:30:00,220.44,221.13,220.44,220.74,5400.0,220.44,221.13,220.44,220.74,5400.0
2018-10-04 15:40:00,220.76,221.47,220.76,221.44,3253.0,220.76,221.47,220.76,221.44,3253.0
2018-10-04 15:50:00,221.34,221.46,221.1,221.23,6876.0,221.34,221.46,221.1,221.23,6876.0
2018-10-05 09:30:00,221.68,222.32,220.61,221.72,2843.0,221.68,222.32,220.61,221.72,2843.0
2018-10-05 09:40:00,222.67,224.72,222.62,224.41,17100.0,222.67,224.72,222.62,224.41,17100.0
2018-10-05 09:50:00,223.8,223.99,223.04,223.31,2000.0,223.8,223.99,223.04,223.31,2000.0
2018-10-05 10:00:00,223.79,223.83,222.66,222.66,2535.0,223.79,223.83,222.66,222.66,2535.0
2018-10-05 10:10:00,222.66,223.29,222.54,222.54,1600.0,222.66,223.29,222.54,222.54,1600.0
2018-10-05 10:20:00,222.86,223.16,222.86,223.01,1600.0,222.86,223.16,222.86,223.01,1600.0
2018-10-05 10:30:00,222.22,222.22,221.26,221.9,1000.0,222.22,222.22,221.26,221.9,1000.0
2018-10-05 10:40:00,221.9,222.12,221.78,221.79,1024.0,221.9,222.12,221.78,221.79,1024.0
2018-10-05 10:50:00,221.87,222.97,221.82,222.97,1233.0,221.87,222.97,221.82,222.97,1233.0
2018-10-05 11:00:00,222.88,223.0,221.94,221.94,300.0,222.88,223.0,221.94,221.94,300.0
2018-10-05 11:10:00,222.42,222.42,220.68,220.68,1815.0,222.42,222.42,220.68,220.68,1815.0
2018-10-05 11:20:00,220.62,221.04,220.6,221.03,3467.0,220.62,221.04,220.6,221.03,3467.0
2018-10-05 11:30:00,220.59,220.68,220.49,220.5,700.0,220.59,220.68,220.49,220.5,700.0
2018-10-05 11:40:00,220.31,220.31,218.92,219.53,2791.0,220.31,220.31,218.92,219.53,2791.0
2018-10-05 11:50:00,219.25,219.25,219.05,219.05,586.0,219.25,219.25,219.05,219.05,586.0
2018-10-05 12:00:00,219.3,220.05,219.15,220.03,3600.0,219.3,220.05,219.15,220.03,3600.0
2018-10-05 12:10:00,219.99,219.99,219.43,219.49,5217.0,219.99,219.99,219.43,219.49,5217.0
2018-10-05 12:20:00,219.52,219.88,219.41,219.88,900.0,219.52,219.88,219.41,219.88,900.0
2018-10-05 12:30:00,219.8,219.8,218.94,219.18,5300.0,219.8,219.8,218.94,219.18,5300.0
2018-10-05 12:40:00,218.9,219.02,218.73,218.84,3400.0,218.9,219.02,218.73,218.84,3400.0
2018-10-05 12:50:00,218.86,219.06,218.76,218.76,1000.0,218.86,219.06,218.76,218.76,1000.0
2018-10-05 13:00:00,218.76,218.76,217.73,217.86,4361.0,218.76,218.76,217.73,217.86,4361.0
2018-10-05 13:10:00,217.86,218.56,217.79,218.34,12389.0,217.86,218.56,217.79,218.34,12389.0
2018-10-05 13:20:00,218.4,218.72,218.11,218.29,5044.0,218.4,218.72,218.11,218.29,5044.0
2018-10-05 13:30:00,218.51,218.62,218.51,218.62,1100.0,218.51,218.62,218.51,218.62,1100.0
2018-10-05 13:40:00,218.99,219.22,218.93,218.96,4615.0,218.99,219.22,218.93,218.96,4615.0
2018-10-05 13:50:00,219.23,220.25,219.23,220.22,3000.0,219.23,220.25,219.23,220.22,3000.0
2018-10-05 14:00:00,220.03,220.26,219.78,219.97,10479.0,220.03,220.26,219.78,219.97,10479.0
2018-10-05 14:10:00,220.19,220.61,220.0,220.29,2300.0,220.19,220.61,220.0,220.29,2300.0
2018-10-05 14:20:00,220.5,220.81,220.49,220.81,3263.0,220.5,220.81,220.49,220.81,3263.0
2018-10-05 14:30:00,220.84,220.84,220.55,220.78,2435.0,220.84,220.84,220.55,220.78,2435.0
2018-10-05 14:40:00,220.99,221.36,220.64,220.64,1100.0,220.99,221.36,220.64,220.64,1100.0
2018-10-05 14:50:00,221.42,221.43,220.64,221.11,4514.0,221.42,221.43,220.64,221.11,4514.0
2018-10-05 15:00:00,221.3,221.43,221.05,221.42,3183.0,221.3,221.43,221.05,221.42,3183.0
2018-10-05 15:10:00,221.15,221.79,220.84,221.79,6120.0,221.15,221.79,220.84,221.79,6120.0
2018-10-05 15:20:00,221.55,221.87,221.01,221.18,6700.0,221.55,221.87,221.01,221.18,6700.0
2018-10-05 15:30:00,221.11,221.11,220.61,220.89,2100.0,221.11,221.11,220.61,220.89,2100.0
2018-10-05 15:40:00,220.79,221.47,220.66,221.28,3445.0,220.79,221.47,220.66,221.28,3445.0
2018-10-05 15:50:00,221.22,221.22,220.52,220.52,9730.0,221.22,221.22,220.52,220.52,9730.0
2018-10-08 09:30:00,219.1,219.17,217.46,217.91,3547.0,219.1,219.17,217.46,217.91,3547.0
2018-10-08 09:40:00,219.0,219.69,219.0,219.69,1360.0,219.0,219.69,219.0,219.69,1360.0
2018-10-08 09:50:00,220.0,220.32,220.0,220.32,625.0,220.0,220.32,220.0,220.32,625.0
2018-10-08 10:00:00,220.25,220.25,218.98,219.3,2000.0,220.25,220.25,218.98,219.3,2000.0
2018-10-08 10:10:00,219.45,220.18,219.41,220.17,20300.0,219.45,220.18,219.41,220.17,20300.0
2018-10-08 10:20:00,220.6,221.14,219.98,220.16,2600.0,220.6,221.14,219.98,220.16,2600.0
2018-10-08 10:30:00,220.11,220.11,219.18,219.18,1300.0,220.11,220.11,219.18,219.18,1300.0
2018-10-08 10:40:00,218.99,218.99,218.78,218.79,1100.0,218.99,218.99,218.78,218.79,1100.0
2018-10-08 10:50:00,218.99,219.05,218.65,219.05,600.0,218.99,219.05,218.65,219.05,600.0
2018-10-08 11:00:00,218.7,219.12,217.28,217.29,5305.0,218.7,219.12,217.28,217.29,5305.0
2018-10-08 11:10:00,217.5,217.75,217.2,217.21,1300.0,217.5,217.75,217.2,217.21,1300.0
2018-10-08 11:20:00,217.14,217.29,216.41,216.41,4413.0,217.14,217.29,216.41,216.41,4413.0
2018-10-08 11:30:00,216.42,216.45,215.54,215.65,3838.0,216.42,216.45,215.54,215.65,3838.0
2018-10-08 11:40:00,215.47,215.84,214.8,215.84,2805.0,215.47,215.84,214.8,215.84,2805.0
2018-10-08 11:50:00,215.93,216.31,215.93,216.3,2200.0,215.93,216.31,215.93,216.3,2200.0
2018-10-08 12:00:00,216.14,216.15,215.65,215.65,1050.0,216.14,216.15,215.65,215.65,1050.0
2018-10-08 12:10:00,215.02,215.74,214.5,214.5,3200.0,215.02,215.74,214.5,214.5,3200.0
2018-10-08 12:20:00,214.79,215.34,214.79,215.25,1300.0,214.79,215.34,214.79,215.25,1300.0
2018-10-08 12:30:00,215.12,215.37,214.6,215.16,3270.0,215.12,215.37,214.6,215.16,3270.0
2018-10-08 12:40:00,215.38,215.77,215.23,215.23,2173.0,215.38,215.77,215.23,215.23,2173.0
2018-10-08 12:50:00,215.23,215.23,215.23,215.23,0.0,215.23,215.23,215.23,215.23,0.0
2018-10-08 13:00:00,215.24,215.53,214.98,215.53,1808.0,215.24,215.53,214.98,215.53,1808.0
2018-10-08 13:10:00,215.69,215.69,214.26,214.26,1301.0,215.69,215.69,214.26,214.26,1301.0
2018-10-08 13:20:00,214.75,215.03,214.58,214.98,2800.0,214.75,215.03,214.58,214.98,2800.0
2018-10-08 13:30:00,215.02,215.74,215.02,215.73,2967.0,215.02,215.74,215.02,215.73,2967.0
2018-10-08 13:40:00,215.79,215.83,215.59,215.7,3103.0,215.79,215.83,215.59,215.7,3103.0
2018-10-08 13:50:00,215.7,216.0,215.23,215.55,3750.0,215.7,216.0,215.23,215.55,3750.0
2018-10-08 14:00:00,215.2,215.85,215.2,215.85,2300.0,215.2,215.85,215.2,215.85,2300.0
2018-10-08 14:10:00,215.88,216.02,215.86,216.02,1100.0,215.88,216.02,215.86,216.02,1100.0
2018-10-08 14:20:00,216.24,216.81,216.24,216.51,2360.0,216.24,216.81,216.24,216.51,2360.0
2018-10-08 14:30:00,216.67,217.79,216.67,216.92,4200.0,216.67,217.79,216.67,216.92,4200.0
2018-10-08 14:40:00,217.1,218.1,217.02,218.1,2900.0,217.1,218.1,217.02,218.1,2900.0
2018-10-08 14:50:00,218.14,218.15,217.67,217.83,1420.0,218.14,218.15,217.67,217.83,1420.0
2018-10-08 15:00:00,217.98,218.56,217.84,217.84,2300.0,217.98,218.56,217.84,217.84,2300.0
2018-10-08 15:10:00,218.01,218.26,218.01,218.02,2098.0,218.01,218.26,218.01,218.02,2098.0
2018-10-08 15:20:00,218.02,218.02,217.12,217.22,2015.0,218.02,218.02,217.12,217.22,2015.0
2018-10-08 15:30:00,217.29,217.47,216.99,217.1,7546.0,217.29,217.47,216.99,217.1,7546.0
2018-10-08 15:40:00,217.08,217.33,216.99,217.21,9498.0,217.08,217.33,216.99,217.21,9498.0
2018-10-08 15:50:00,217.22,217.22,216.59,216.59,9155.0,217.22,217.22,216.59,216.59,9155.0
2018-10-09 09:30:00,215.7,218.9,214.88,218.9,5950.0,215.7,218.9,214.88,218.9,5950.0
2018-10-09 09:40:00,218.9,218.9,216.66,216.94,3100.0,218.9,218.9,216.66,216.94,3100.0
2018-10-09 09:50:00,217.02,217.89,217.02,217.85,3300.0,217.02,217.89,217.02,217.85,3300.0
2018-10-09 10:00:00,217.85,218.25,216.93,216.93,13500.0,217.85,218.25,216.93,216.93,13500.0
2018-10-09 10:10:00,217.05,217.33,216.57,217.32,1300.0,217.05,217.33,216.57,217.32,1300.0
2018-10-09 10:20:00,217.85,218.18,217.61,217.97,20093.0,217.85,218.18,217.61,217.97,20093.0
2018-10-09 10:30:00,218.06,218.23,217.52,217.82,4968.0,218.06,218.23,217.52,217.82,4968.0
2018-10-09 10:40:00,217.79,218.11,217.72,218.11,3700.0,217.79,218.11,217.72,218.11,3700.0
2018-10-09 10:50:00,218.12,218.12,216.92,217.23,1900.0,218.12,218.12,216.92,217.23,1900.0
2018-10-09 11:00:00,217.63,217.87,217.32,217.63,2200.0,217.63,217.87,217.32,217.63,2200.0
2018-10-09 11:10:00,217.49,217.73,217.37,217.73,1800.0,217.49,217.73,217.37,217.73,1800.0
2018-10-09 11:20:00,217.77,218.18,217.77,218.14,3800.0,217.77,218.18,217.77,218.14,3800.0
2018-10-09 11:30:00,218.4,218.4,218.07,218.14,9860.0,218.4,218.4,218.07,218.14,9860.0
2018-10-09 11:40:00,217.72,217.89,217.38,217.89,1300.0,217.72,217.89,217.38,217.89,1300.0
2018-10-09 11:50:00,217.97,218.04,217.35,217.71,1757.0,217.97,218.04,217.35,217.71,1757.0
2018-10-09 12:00:00,217.43,217.43,217.09,217.09,700.0,217.43,217.43,217.09,217.09,700.0
2018-10-09 12:10:00,217.09,217.28,216.52,216.52,700.0,217.09,217.28,216.52,216.52,700.0
2018-10-09 12:20:00,216.64,217.01,216.53,216.82,1600.0,216.64,217.01,216.53,216.82,1600.0
2018-10-09 12:30:00,216.68,216.96,216.54,216.95,1300.0,216.68,216.96,216.54,216.95,1300.0
2018-10-09 12:40:00,216.93,216.93,216.41,216.41,2100.0,216.93,216.93,216.41,216.41,2100.0
2018-10-09 12:50:00,216.27,216.45,216.27,216.45,600.0,216.27,216.45,216.27,216.45,600.0
2018-10-09 13:00:00,216.27,216.27,215.59,216.1,1332.0,216.27,216.27,215.59,216.1,1332.0
2018-10-09 13:10:00,216.05,216.73,216.04,216.61,2408.0,216.05,216.73,216.04,216.61,2408.0
2018-10-09 13:20:00,216.66,216.74,216.48,216.48,800.0,216.66,216.74,216.48,216.48,800.0
2018-10-09 13:30:00,216.28,216.6,216.28,216.5,1200.0,216.28,216.6,216.28,216.5,1200.0
2018-10-09 13:40:00,216.39,216.54,216.1,216.5,2201.0,216.39,216.54,216.1,216.5,2201.0
2018-10-09 13:50:00,216.51,217.12,216.18,217.09,1308.0,216.51,217.12,216.18,217.09,1308.0
2018-10-09 14:00:00,216.74,216.88,216.43,216.88,2066.0,216.74,216.88,216.43,216.88,2066.0
2018-10-09 14:10:00,217.32,217.32,216.52,216.52,1000.0,217.32,217.32,216.52,216.52,1000.0
2018-10-09 14:20:00,216.68,216.83,216.17,216.17,3600.0,216.68,216.83,216.17,216.17,3600.0
2018-10-09 14:30:00,216.27,216.32,215.98,215.98,900.0,216.27,216.32,215.98,215.98,900.0
2018-10-09 14:40:00,216.16,216.41,215.95,216.11,8400.0,216.16,216.41,215.95,216.11,8400.0
2018-10-09 14:50:00,216.11,217.03,216.11,217.03,3200.0,216.11,217.03,216.11,217.03,3200.0
2018-10-09 15:00:00,217.19,217.19,216.82,216.88,1289.0,217.19,217.19,216.82,216.88,1289.0
2018-10-09 15:10:00,216.85,217.06,216.67,216.71,3200.0,216.85,217.06,216.67,216.71,3200.0
2018-10-09 15:20:00,216.71,216.71,216.07,216.14,5006.0,216.71,216.71,216.07,216.14,5006.0
2018-10-09 15:30:00,216.05,216.23,215.94,216.1,4670.0,216.05,216.23,215.94,216.1,4670.0
2018-10-09 15:40:00,216.1,216.3,215.89,216.26,11211.0,216.1,216.3,215.89,216.26,11211.0
2018-10-09 15:50:00,216.2,216.22,215.69,215.8,12916.0,216.2,216.22,215.69,215.8,12916.0
2018-10-10 09:30:00,215.46,215.46,213.24,213.24,7991.0,215.46,215.46,213.24,213.24,7991.0
2018-10-10 09:40:00,213.15,213.24,211.96,212.3,6272.0,213.15,213.24,211.96,212.3,6272.0
2018-10-10 09:50:00,211.68,211.68,210.0,210.37,6178.0,211.68,211.68,210.0,210.37,6178.0
2018-10-10 10:00:00,210.25,210.38,209.6,210.25,5555.0,210.25,210.38,209.6,210.25,5555.0
2018-10-10 10:10:00,209.79,211.22,209.79,211.22,6556.0,209.79,211.22,209.79,211.22,6556.0
2018-10-10 10:20:00,211.4,211.85,211.25,211.31,4700.0,211.4,211.85,211.25,211.31,4700.0
2018-10-10 10:30:00,211.16,211.48,210.98,211.05,1648.0,211.16,211.48,210.98,211.05,1648.0
2018-10-10 10:40:00,211.05,211.56,210.76,210.76,5167.0,211.05,211.56,210.76,210.76,5167.0
2018-10-10 10:50:00,210.99,211.41,210.87,211.0,3000.0,210.99,211.41,210.87,211.0,3000.0
2018-10-10 11:00:00,210.84,210.85,209.98,209.98,1800.0,210.84,210.85,209.98,209.98,1800.0
2018-10-10 11:10:00,209.81,210.45,209.8,209.8,3150.0,209.81,210.45,209.8,209.8,3150.0
2018-10-10 11:20:00,209.63,210.76,209.46,210.76,1686.0,209.63,210.76,209.46,210.76,1686.0
2018-10-10 11:30:00,210.88,210.88,210.02,210.02,2100.0,210.88,210.88,210.02,210.02,2100.0
2018-10-10 11:40:00,210.09,211.07,210.09,211.07,4200.0,210.09,211.07,210.09,211.07,4200.0
2018-10-10 11:50:00,210.99,210.99,210.52,210.67,2658.0,210.99,210.99,210.52,210.67,2658.0
2018-10-10 12:00:00,210.7,210.76,210.01,210.22,4050.0,210.7,210.76,210.01,210.22,4050.0
2018-10-10 12:10:00,210.3,211.37,210.3,211.32,4100.0,210.3,211.37,210.3,211.32,4100.0
2018-10-10 12:20:00,211.46,211.5,210.87,210.88,5750.0,211.46,211.5,210.87,210.88,5750.0
2018-10-10 12:30:00,210.84,210.84,209.5,210.06,9773.0,210.84,210.84,209.5,210.06,9773.0
2018-10-10 12:40:00,209.89,210.7,209.89,210.66,4180.0,209.89,210.7,209.89,210.66,4180.0
2018-10-10 12:50:00,210.78,211.35,210.62,210.62,2400.0,210.78,211.35,210.62,210.62,2400.0
2018-10-10 13:00:00,210.53,210.53,210.12,210.33,1200.0,210.53,210.53,210.12,210.33,1200.0
2018-10-10 13:10:00,210.62,211.29,210.61,211.05,3410.0,210.62,211.29,210.61,211.05,3410.0
2018-10-10 13:20:00,211.19,211.35,211.13,211.29,900.0,211.19,211.35,211.13,211.29,900.0
2018-10-10 13:30:00,211.18,211.39,211.16,211.39,1800.0,211.18,211.39,211.16,211.39,1800.0
2018-10-10 13:40:00,211.25,211.48,211.16,211.39,1000.0,211.25,211.48,211.16,211.39,1000.0
2018-10-10 13:50:00,211.39,211.46,211.09,211.38,2810.0,211.39,211.46,211.09,211.38,2810.0
2018-10-10 14:00:00,211.19,211.19,210.53,210.53,2296.0,211.19,211.19,210.53,210.53,2296.0
2018-10-10 14:10:00,210.49,210.61,210.3,210.61,6900.0,210.49,210.61,210.3,210.61,6900.0
2018-10-10 14:20:00,210.4,211.04,210.27,210.98,2600.0,210.4,211.04,210.27,210.98,2600.0
2018-10-10 14:30:00,211.09,211.23,210.57,210.64,1900.0,211.09,211.23,210.57,210.64,1900.0
2018-10-10 14:40:00,210.41,210.53,209.99,210.21,2300.0,210.41,210.53,209.99,210.21,2300.0
2018-10-10 14:50:00,210.19,210.85,210.18,210.71,3594.0,210.19,210.85,210.18,210.71,3594.0
2018-10-10 15:00:00,210.69,210.69,209.59,209.59,2600.0,210.69,210.69,209.59,209.59,2600.0
2018-10-10 15:10:00,209.66,209.67,209.0,209.03,4200.0,209.66,209.67,209.0,209.03,4200.0
2018-10-10 15:20:00,209.11,209.88,209.11,209.87,2490.0,209.11,209.88,209.11,209.87,2490.0
2018-10-10 15:30:00,209.83,210.16,209.22,209.22,6500.0,209.83,210.16,209.22,209.22,6500.0
2018-10-10 15:40:00,209.17,209.69,208.91,209.66,6689.0,209.17,209.69,208.91,209.66,6689.0
2018-10-10 15:50:00,209.93,209.94,207.94,208.22,17520.0,209.93,209.94,207.94,208.22,17520.0
2018-10-11 09:30:00,206.76,208.65,206.76,207.96,3728.0,206.76,208.65,206.76,207.96,3728.0
2018-10-11 09:40:00,207.66,209.14,207.11,209.14,6659.0,207.66,209.14,207.11,209.14,6659.0
2018-10-11 09:50:00,209.9,211.45,209.52,210.07,4398.0,209.9,211.45,209.52,210.07,4398.0
2018-10-11 10:00:00,210.08,210.28,207.93,208.02,5500.0,210.08,210.28,207.93,208.02,5500.0
2018-10-11 10:10:00,208.08,208.14,207.37,207.47,1229.0,208.08,208.14,207.37,207.47,1229.0
2018-10-11 10:20:00,208.07,209.3,207.93,209.3,2800.0,208.07,209.3,207.93,209.3,2800.0
2018-10-11 10:30:00,209.53,210.13,209.34,209.53,4000.0,209.53,210.13,209.34,209.53,4000.0
2018-10-11 10:40:00,209.75,210.0,208.85,209.23,10095.0,209.75,210.0,208.85,209.23,10095.0
2018-10-11 10:50:00,208.74,208.8,207.79,207.81,3748.0,208.74,208.8,207.79,207.81,3748.0
2018-10-11 11:00:00,207.97,207.97,206.22,206.59,4180.0,207.97,207.97,206.22,206.59,4180.0
2018-10-11 11:10:00,206.99,206.99,206.02,206.05,1578.0,206.99,206.99,206.02,206.05,1578.0
2018-10-11 11:20:00,206.88,207.04,206.3,206.55,4459.0,206.88,207.04,206.3,206.55,4459.0
2018-10-11 11:30:00,206.83,206.83,205.06,205.91,4805.0,206.83,206.83,205.06,205.91,4805.0
2018-10-11 11:40:00,206.45,208.14,206.45,208.14,3600.0,206.45,208.14,206.45,208.14,3600.0
2018-10-11 11:50:00,208.16,208.16,207.15,207.15,5409.0,208.16,208.16,207.15,207.15,5409.0
2018-10-11 12:00:00,207.11,207.89,207.11,207.56,4100.0,207.11,207.89,207.11,207.56,4100.0
2018-10-11 12:10:00,207.69,208.57,207.69,208.17,5100.0,207.69,208.57,207.69,208.17,5100.0
2018-10-11 12:20:00,208.5,209.73,208.5,209.07,4288.0,208.5,209.73,208.5,209.07,4288.0
2018-10-11 12:30:00,208.66,208.69,208.18,208.24,2900.0,208.66,208.69,208.18,208.24,2900.0
2018-10-11 12:40:00,208.17,208.45,207.65,207.79,3100.0,208.17,208.45,207.65,207.79,3100.0
2018-10-11 12:50:00,207.73,208.5,207.72,208.5,1665.0,207.73,208.5,207.72,208.5,1665.0
2018-10-11 13:00:00,208.37,208.59,207.82,208.45,12400.0,208.37,208.59,207.82,208.45,12400.0
2018-10-11 13:10:00,208.38,209.23,207.99,209.23,2300.0,208.38,209.23,207.99,209.23,2300.0
2018-10-11 13:20:00,208.95,209.24,208.31,208.62,5500.0,208.95,209.24,208.31,208.62,5500.0
2018-10-11 13:30:00,208.38,208.63,207.74,207.76,2200.0,208.38,208.63,207.74,207.76,2200.0
2018-10-11 13:40:00,208.03,208.03,207.48,207.53,4044.0,208.03,208.03,207.48,207.53,4044.0
2018-10-11 13:50:00,207.34,207.93,206.92,207.93,2506.0,207.34,207.93,206.92,207.93,2506.0
2018-10-11 14:00:00,207.88,207.88,207.2,207.49,2500.0,207.88,207.88,207.2,207.49,2500.0
2018-10-11 14:10:00,206.81,207.34,206.59,206.59,1918.0,206.81,207.34,206.59,206.59,1918.0
2018-10-11 14:20:00,206.47,206.85,206.02,206.49,13071.0,206.47,206.85,206.02,206.49,13071.0
2018-10-11 14:30:00,206.23,206.23,203.57,204.37,9280.0,206.23,206.23,203.57,204.37,9280.0
2018-10-11 14:40:00,204.3,204.42,202.72,203.73,23823.0,204.3,204.42,202.72,203.73,23823.0
2018-10-11 14:50:00,203.72,204.49,203.18,203.78,9279.0,203.72,204.49,203.18,203.78,9279.0
2018-10-11 15:00:00,203.57,204.18,203.27,203.45,5950.0,203.57,204.18,203.27,203.45,5950.0
2018-10-11 15:10:00,203.35,205.38,202.61,205.38,3800.0,203.35,205.38,202.61,205.38,3800.0
2018-10-11 15:20:00,205.44,205.61,204.5,204.78,7300.0,205.44,205.61,204.5,204.78,7300.0
2018-10-11 15:30:00,204.41,205.8,204.35,205.0,8761.0,204.41,205.8,204.35,205.0,8761.0
2018-10-11 15:40:00,204.79,205.04,203.57,204.02,11474.0,204.79,205.04,203.57,204.02,11474.0
2018-10-11 15:50:00,203.51,204.72,203.17,203.21,20886.0,203.51,204.72,203.17,203.21,20886.0
2018-10-12 09:30:00,210.0,210.0,207.68,207.85,700.0,210.0,210.0,207.68,207.85,700.0
2018-10-12 09:40:00,207.73,208.24,206.66,207.7,7408.0,207.73,208.24,206.66,207.7,7408.0
2018-10-12 09:50:00,207.99,208.3,207.15,208.3,8643.0,207.99,208.3,207.15,208.3,8643.0
2018-10-12 10:00:00,208.07,208.72,207.94,208.04,5114.0,208.07,208.72,207.94,208.04,5114.0
2018-10-12 10:10:00,207.93,207.95,206.67,206.67,2300.0,207.93,207.95,206.67,206.67,2300.0
2018-10-12 10:20:00,206.51,206.75,205.93,206.12,6100.0,206.51,206.75,205.93,206.12,6100.0
2018-10-12 10:30:00,206.08,206.39,205.87,206.39,8310.0,206.08,206.39,205.87,206.39,8310.0
2018-10-12 10:40:00,206.44,206.92,206.15,206.46,3319.0,206.44,206.92,206.15,206.46,3319.0
2018-10-12 10:50:00,206.43,206.86,206.43,206.43,3120.0,206.43,206.86,206.43,206.43,3120.0
2018-10-12 11:00:00,206.15,206.22,205.35,206.02,3500.0,206.15,206.22,205.35,206.02,3500.0
2018-10-12 11:10:00,206.14,206.16,205.4,205.41,13087.0,206.14,206.16,205.4,205.41,13087.0
2018-10-12 11:20:00,205.37,205.63,204.98,204.98,10451.0,205.37,205.63,204.98,204.98,10451.0
2018-10-12 11:30:00,205.33,205.81,205.13,205.13,15194.0,205.33,205.81,205.13,205.13,15194.0
2018-10-12 11:40:00,204.83,204.83,203.93,204.52,12276.0,204.83,204.83,203.93,204.52,12276.0
2018-10-12 11:50:00,204.55,205.09,204.39,204.88,3900.0,204.55,205.09,204.39,204.88,3900.0
2018-10-12 12:00:00,205.0,205.0,203.99,204.64,6707.0,205.0,205.0,203.99,204.64,6707.0
2018-10-12 12:10:00,204.66,205.05,204.27,204.31,11536.0,204.66,205.05,204.27,204.31,11536.0
2018-10-12 12:20:00,204.42,204.51,204.09,204.09,3613.0,204.42,204.51,204.09,204.09,3613.0
2018-10-12 12:30:00,204.4,204.51,203.67,203.76,2450.0,204.4,204.51,203.67,203.76,2450.0
2018-10-12 12:40:00,203.46,203.46,202.26,202.26,2427.0,203.46,203.46,202.26,202.26,2427.0
2018-10-12 12:50:00,202.72,204.27,202.71,204.17,2382.0,202.72,204.27,202.71,204.17,2382.0
2018-10-12 13:00:00,203.97,204.87,203.74,204.71,3887.0,203.97,204.87,203.74,204.71,3887.0
2018-10-12 13:10:00,205.11,205.11,204.5,204.54,2118.0,205.11,205.11,204.5,204.54,2118.0
2018-10-12 13:20:00,204.86,205.59,204.86,205.21,1900.0,204.86,205.59,204.86,205.21,1900.0
2018-10-12 13:30:00,205.33,205.33,204.76,204.76,2918.0,205.33,205.33,204.76,204.76,2918.0
2018-10-12 13:40:00,205.3,205.72,205.14,205.64,2200.0,205.3,205.72,205.14,205.64,2200.0
2018-10-12 13:50:00,205.73,205.74,205.29,205.29,3100.0,205.73,205.74,205.29,205.29,3100.0
2018-10-12 14:00:00,205.05,205.05,204.11,204.11,1100.0,205.05,205.05,204.11,204.11,1100.0
2018-10-12 14:10:00,204.16,204.16,203.38,203.79,1603.0,204.16,204.16,203.38,203.79,1603.0
2018-10-12 14:20:00,204.58,205.25,204.17,205.25,4302.0,204.58,205.25,204.17,205.25,4302.0
2018-10-12 14:30:00,205.16,205.16,204.6,204.74,2100.0,205.16,205.16,204.6,204.74,2100.0
2018-10-12 14:40:00,204.64,204.79,204.52,204.77,1200.0,204.64,204.79,204.52,204.77,1200.0
2018-10-12 14:50:00,204.89,205.68,204.89,205.65,1758.0,204.89,205.68,204.89,205.65,1758.0
2018-10-12 15:00:00,205.65,205.99,205.06,205.99,5271.0,205.65,205.99,205.06,205.99,5271.0
2018-10-12 15:10:00,206.1,206.1,205.59,205.59,1528.0,206.1,206.1,205.59,205.59,1528.0
2018-10-12 15:20:00,205.97,206.66,205.97,206.26,1400.0,205.97,206.66,205.97,206.26,1400.0
2018-10-12 15:30:00,206.27,206.67,206.11,206.12,3461.0,206.27,206.67,206.11,206.12,3461.0
2018-10-12 15:40:00,206.34,207.01,206.34,206.74,3671.0,206.34,207.01,206.34,206.74,3671.0
2018-10-12 15:50:00,206.85,207.3,206.67,206.77,9767.0,206.85,207.3,206.67,206.77,9767.0
2018-10-15 09:30:00,206.81,207.23,204.46,204.46,4008.0,206.81,207.23,204.46,204.46,4008.0
2018-10-15 09:40:00,204.75,206.66,204.7,206.66,1700.0,204.75,206.66,204.7,206.66,1700.0
2018-10-15 09:50:00,206.66,207.08,206.06,206.49,2556.0,206.66,207.08,206.06,206.49,2556.0
2018-10-15 10:00:00,206.81,206.81,205.84,206.25,3400.0,206.81,206.81,205.84,206.25,3400.0
2018-10-15 10:10:00,206.27,206.37,205.68,205.68,1800.0,206.27,206.37,205.68,205.68,1800.0
2018-10-15 10:20:00,205.84,206.05,205.84,206.05,900.0,205.84,206.05,205.84,206.05,900.0
2018-10-15 10:30:00,206.05,206.17,205.51,205.7,3746.0,206.05,206.17,205.51,205.7,3746.0
2018-10-15 10:40:00,205.76,206.06,205.26,205.85,10504.0,205.76,206.06,205.26,205.85,10504.0
2018-10-15 10:50:00,205.99,206.77,205.59,206.77,3400.0,205.99,206.77,205.59,206.77,3400.0
2018-10-15 11:00:00,206.71,208.25,206.51,207.56,1915.0,206.71,208.25,206.51,207.56,1915.0
2018-10-15 11:10:00,207.89,208.23,207.39,207.39,6844.0,207.89,208.23,207.39,207.39,6844.0
2018-10-15 11:20:00,207.27,207.9,207.27,207.9,2937.0,207.27,207.9,207.27,207.9,2937.0
2018-10-15 11:30:00,207.95,208.0,207.4,207.64,8551.0,207.95,208.0,207.4,207.64,8551.0
2018-10-15 11:40:00,207.83,207.83,207.56,207.76,815.0,207.83,207.83,207.56,207.76,815.0
2018-10-15 11:50:00,207.4,207.4,206.35,206.57,7160.0,207.4,207.4,206.35,206.57,7160.0
2018-10-15 12:00:00,206.5,207.19,206.22,206.82,4208.0,206.5,207.19,206.22,206.82,4208.0
2018-10-15 12:10:00,206.69,207.32,206.34,206.91,8013.0,206.69,207.32,206.34,206.91,8013.0
2018-10-15 12:20:00,206.93,207.24,206.93,207.05,6416.0,206.93,207.24,206.93,207.05,6416.0
2018-10-15 12:30:00,207.05,207.71,207.05,207.71,400.0,207.05,207.71,207.05,207.71,400.0
2018-10-15 12:40:00,207.52,207.53,207.4,207.4,1005.0,207.52,207.53,207.4,207.4,1005.0
2018-10-15 12:50:00,207.31,207.52,206.98,207.25,7230.0,207.31,207.52,206.98,207.25,7230.0
2018-10-15 13:00:00,207.28,207.32,207.28,207.32,228.0,207.28,207.32,207.28,207.32,228.0
2018-10-15 13:10:00,207.71,207.71,207.37,207.37,1294.0,207.71,207.71,207.37,207.37,1294.0
2018-10-15 13:20:00,207.12,207.12,207.12,207.12,100.0,207.12,207.12,207.12,207.12,100.0
2018-10-15 13:30:00,207.69,208.11,207.69,207.75,1483.0,207.69,208.11,207.69,207.75,1483.0
2018-10-15 13:40:00,207.95,209.26,207.95,209.26,1400.0,207.95,209.26,207.95,209.26,1400.0
2018-10-15 13:50:00,209.29,209.4,208.36,208.61,3100.0,209.29,209.4,208.36,208.61,3100.0
2018-10-15 14:00:00,208.09,208.1,207.87,207.99,600.0,208.09,208.1,207.87,207.99,600.0
2018-10-15 14:10:00,207.97,208.12,207.72,207.73,4550.0,207.97,208.12,207.72,207.73,4550.0
2018-10-15 14:20:00,207.97,208.25,207.47,207.47,3056.0,207.97,208.25,207.47,207.47,3056.0
2018-10-15 14:30:00,207.62,208.25,207.54,208.03,3600.0,207.62,208.25,207.54,208.03,3600.0
2018-10-15 14:40:00,208.09,208.47,208.08,208.46,600.0,208.09,208.47,208.08,208.46,600.0
2018-10-15 14:50:00,208.7,208.78,208.48,208.77,3000.0,208.7,208.78,208.48,208.77,3000.0
2018-10-15 15:00:00,208.82,209.16,208.42,208.42,2900.0,208.82,209.16,208.42,208.42,2900.0
2018-10-15 15:10:00,207.9,207.9,207.82,207.83,620.0,207.9,207.9,207.82,207.83,620.0
2018-10-15 15:20:00,207.63,207.84,207.48,207.48,2300.0,207.63,207.84,207.48,207.48,2300.0
2018-10-15 15:30:00,207.31,207.34,207.08,207.11,2639.0,207.31,207.34,207.08,207.11,2639.0
2018-10-15 15:40:00,207.06,207.27,206.32,207.0,6520.0,207.06,207.27,206.32,207.0,6520.0
2018-10-15 15:50:00,206.92,207.06,206.42,206.51,11574.0,206.92,207.06,206.42,206.51,11574.0
2018-10-16 09:30:00,209.42,209.42,208.3,209.0,8120.0,209.42,209.42,208.3,209.0,8120.0
2018-10-16 09:40:00,208.86,210.69,208.85,209.83,22503.0,208.86,210.69,208.85,209.83,22503.0
2018-10-16 09:50:00,209.42,210.25,209.39,210.01,3000.0,209.42,210.25,209.39,210.01,3000.0
2018-10-16 10:00:00,209.51,210.42,209.49,209.79,7528.0,209.51,210.42,209.49,209.79,7528.0
2018-10-16 10:10:00,209.73,209.75,208.74,209.01,10401.0,209.73,209.75,208.74,209.01,10401.0
2018-10-16 10:20:00,209.01,209.42,208.98,209.26,11151.0,209.01,209.42,208.98,209.26,11151.0
2018-10-16 10:30:00,209.22,210.1,208.71,208.91,16631.0,209.22,210.1,208.71,208.91,16631.0
2018-10-16 10:40:00,209.68,209.95,209.68,209.8,1700.0,209.68,209.95,209.68,209.8,1700.0
2018-10-16 10:50:00,209.8,209.8,209.8,209.8,0.0,209.8,209.8,209.8,209.8,0.0
2018-10-16 11:00:00,210.14,210.49,210.14,210.49,6256.0,210.14,210.49,210.14,210.49,6256.0
2018-10-16 11:10:00,210.61,211.74,210.61,211.74,16528.0,210.61,211.74,210.61,211.74,16528.0
2018-10-16 11:20:00,211.74,211.74,211.74,211.74,0.0,211.74,211.74,211.74,211.74,0.0
2018-10-16 11:30:00,211.8,212.01,211.52,211.84,1700.0,211.8,212.01,211.52,211.84,1700.0
2018-10-16 11:40:00,211.74,211.86,211.72,211.86,400.0,211.74,211.86,211.72,211.86,400.0
2018-10-16 11:50:00,212.02,212.37,212.02,212.24,600.0,212.02,212.37,212.02,212.24,600.0
2018-10-16 12:00:00,212.51,212.52,212.11,212.12,1400.0,212.51,212.52,212.11,212.12,1400.0
2018-10-16 12:10:00,212.26,212.58,212.26,212.3,2000.0,212.26,212.58,212.26,212.3,2000.0
2018-10-16 12:20:00,212.47,212.84,212.47,212.84,700.0,212.47,212.84,212.47,212.84,700.0
2018-10-16 12:30:00,212.77,213.19,212.77,212.97,901.0,212.77,213.19,212.77,212.97,901.0
2018-10-16 12:40:00,212.83,212.94,212.42,212.94,1468.0,212.83,212.94,212.42,212.94,1468.0
2018-10-16 12:50:00,212.7,212.96,212.7,212.96,200.0,212.7,212.96,212.7,212.96,200.0
2018-10-16 13:00:00,213.22,213.46,213.22,213.46,200.0,213.22,213.46,213.22,213.46,200.0
2018-10-16 13:10:00,213.37,213.69,213.35,213.49,2096.0,213.37,213.69,213.35,213.49,2096.0
2018-10-16 13:20:00,213.62,213.62,213.38,213.38,700.0,213.62,213.62,213.38,213.38,700.0
2018-10-16 13:30:00,213.56,213.56,213.56,213.56,100.0,213.56,213.56,213.56,213.56,100.0
2018-10-16 13:40:00,213.43,213.82,213.3,213.46,1000.0,213.43,213.82,213.3,213.46,1000.0
2018-10-16 13:50:00,213.53,213.53,213.3,213.53,700.0,213.53,213.53,213.3,213.53,700.0
2018-10-16 14:00:00,213.49,213.85,213.49,213.85,700.0,213.49,213.85,213.49,213.85,700.0
2018-10-16 14:10:00,213.48,213.59,213.23,213.36,2582.0,213.48,213.59,213.23,213.36,2582.0
2018-10-16 14:20:00,213.29,213.5,213.28,213.47,1200.0,213.29,213.5,213.28,213.47,1200.0
2018-10-16 14:30:00,213.78,213.79,213.41,213.5,1600.0,213.78,213.79,213.41,213.5,1600.0
2018-10-16 14:40:00,213.66,214.0,213.66,214.0,700.0,213.66,214.0,213.66,214.0,700.0
2018-10-16 14:50:00,214.09,214.09,213.18,213.24,1000.0,214.09,214.09,213.18,213.24,1000.0
2018-10-16 15:00:00,213.08,213.61,212.96,213.61,2350.0,213.08,213.61,212.96,213.61,2350.0
2018-10-16 15:10:00,213.44,213.74,213.43,213.74,1600.0,213.44,213.74,213.43,213.74,1600.0
2018-10-16 15:20:00,213.51,213.84,213.46,213.6,5430.0,213.51,213.84,213.46,213.6,5430.0
2018-10-16 15:30:00,213.55,214.13,213.47,214.12,5817.0,213.55,214.13,213.47,214.12,5817.0
2018-10-16 15:40:00,214.1,214.28,214.05,214.28,2237.0,214.1,214.28,214.05,214.28,2237.0
2018-10-16 15:50:00,214.44,214.44,213.89,214.05,5574.0,214.44,214.44,213.89,214.05,5574.0
2018-10-17 09:30:00,213.73,213.93,211.7,211.7,3719.0,213.73,213.93,211.7,211.7,3719.0
2018-10-17 09:40:00,212.11,213.15,212.09,213.09,2100.0,212.11,213.15,212.09,213.09,2100.0
2018-10-17 09:50:00,213.78,213.83,212.89,213.76,21352.0,213.78,213.83,212.89,213.76,21352.0
2018-10-17 10:00:00,213.08,213.08,212.37,212.63,1761.0,213.08,213.08,212.37,212.63,1761.0
2018-10-17 10:10:00,212.62,212.63,212.01,212.15,900.0,212.62,212.63,212.01,212.15,900.0
2018-10-17 10:20:00,212.12,212.12,211.81,211.99,1100.0,212.12,212.12,211.81,211.99,1100.0
2018-10-17 10:30:00,212.33,212.34,211.24,211.76,2100.0,212.33,212.34,211.24,211.76,2100.0
2018-10-17 10:40:00,211.47,211.98,211.46,211.85,400.0,211.47,211.98,211.46,211.85,400.0
2018-10-17 10:50:00,212.53,212.53,212.2,212.2,400.0,212.53,212.53,212.2,212.2,400.0
2018-10-17 11:00:00,211.84,213.06,211.55,213.06,1705.0,211.84,213.06,211.55,213.06,1705.0
2018-10-17 11:10:00,212.53,212.53,212.53,212.53,100.0,212.53,212.53,212.53,212.53,100.0
2018-10-17 11:20:00,212.5,212.5,212.49,212.49,1000.0,212.5,212.5,212.49,212.49,1000.0
2018-10-17 11:30:00,212.1,212.1,211.38,211.38,1500.0,212.1,212.1,211.38,211.38,1500.0
2018-10-17 11:40:00,211.87,211.99,211.83,211.99,1000.0,211.87,211.99,211.83,211.99,1000.0
2018-10-17 11:50:00,212.47,212.52,212.02,212.52,900.0,212.47,212.52,212.02,212.52,900.0
2018-10-17 12:00:00,212.5,212.78,212.28,212.71,1803.0,212.5,212.78,212.28,212.71,1803.0
2018-10-17 12:10:00,212.58,212.94,212.45,212.77,701.0,212.58,212.94,212.45,212.77,701.0
2018-10-17 12:20:00,212.66,212.9,212.27,212.4,1300.0,212.66,212.9,212.27,212.4,1300.0
2018-10-17 12:30:00,212.65,212.96,212.45,212.96,1000.0,212.65,212.96,212.45,212.96,1000.0
2018-10-17 12:40:00,213.1,213.1,212.75,212.75,1000.0,213.1,213.1,212.75,212.75,1000.0
2018-10-17 12:50:00,212.79,213.13,212.62,213.13,1990.0,212.79,213.13,212.62,213.13,1990.0
2018-10-17 13:00:00,213.24,213.24,213.06,213.21,1700.0,213.24,213.24,213.06,213.21,1700.0
2018-10-17 13:10:00,213.41,213.41,212.94,213.05,1615.0,213.41,213.41,212.94,213.05,1615.0
2018-10-17 13:20:00,213.24,213.24,212.72,213.14,1620.0,213.24,213.24,212.72,213.14,1620.0
2018-10-17 13:30:00,213.17,213.57,213.1,213.32,1926.0,213.17,213.57,213.1,213.32,1926.0
2018-10-17 13:40:00,212.97,212.97,212.9,212.9,200.0,212.97,212.97,212.9,212.9,200.0
2018-10-17 13:50:00,212.94,213.19,212.94,213.15,701.0,212.94,213.19,212.94,213.15,701.0
2018-10-17 14:00:00,213.27,213.31,213.0,213.3,1478.0,213.27,213.31,213.0,213.3,1478.0
2018-10-17 14:10:00,212.94,212.94,212.51,212.51,1200.0,212.94,212.94,212.51,212.51,1200.0
2018-10-17 14:20:00,212.5,212.53,212.23,212.41,2600.0,212.5,212.53,212.23,212.41,2600.0
2018-10-17 14:30:00,212.28,212.69,212.28,212.4,1100.0,212.28,212.69,212.28,212.4,1100.0
2018-10-17 14:40:00,212.69,213.22,212.69,213.06,700.0,212.69,213.22,212.69,213.06,700.0
2018-10-17 14:50:00,213.13,213.54,213.13,213.25,2819.0,213.13,213.54,213.13,213.25,2819.0
2018-10-17 15:00:00,213.24,213.26,213.14,213.25,900.0,213.24,213.26,213.14,213.25,900.0
2018-10-17 15:10:00,213.34,213.34,212.8,212.8,1800.0,213.34,213.34,212.8,212.8,1800.0
2018-10-17 15:20:00,212.85,213.45,212.85,213.22,2300.0,212.85,213.45,212.85,213.22,2300.0
2018-10-17 15:30:00,213.23,213.23,212.71,213.18,2800.0,213.23,213.23,212.71,213.18,2800.0
2018-10-17 15:40:00,213.12,213.15,212.45,212.64,11440.0,213.12,213.15,212.45,212.64,11440.0
2018-10-17 15:50:00,212.6,213.04,212.51,212.86,20231.0,212.6,213.04,212.51,212.86,20231.0
2018-10-18 09:30:00,211.95,213.36,211.95,213.36,28487.0,211.95,213.36,211.95,213.36,28487.0
2018-10-18 09:40:00,213.27,213.27,212.26,213.0,2024.0,213.27,213.27,212.26,213.0,2024.0
2018-10-18 09:50:00,213.07,213.84,212.86,212.86,4300.0,213.07,213.84,212.86,212.86,4300.0
2018-10-18 10:00:00,212.87,213.09,212.83,213.08,996.0,212.87,213.09,212.83,213.08,996.0
2018-10-18 10:10:00,212.78,213.47,212.74,213.38,1600.0,212.78,213.47,212.74,213.38,1600.0
2018-10-18 10:20:00,213.8,213.8,213.18,213.18,1150.0,213.8,213.8,213.18,213.18,1150.0
2018-10-18 10:30:00,213.12,213.14,212.61,212.61,2506.0,213.12,213.14,212.61,212.61,2506.0
2018-10-18 10:40:00,212.74,213.13,212.58,212.88,3797.0,212.74,213.13,212.58,212.88,3797.0
2018-10-18 10:50:00,212.62,213.48,212.62,213.33,1400.0,212.62,213.48,212.62,213.33,1400.0
2018-10-18 11:00:00,213.36,213.36,212.83,212.83,2800.0,213.36,213.36,212.83,212.83,2800.0
2018-10-18 11:10:00,212.73,212.73,212.58,212.67,1523.0,212.73,212.73,212.58,212.67,1523.0
2018-10-18 11:20:00,212.78,212.78,211.76,211.76,3538.0,212.78,212.78,211.76,211.76,3538.0
2018-10-18 11:30:00,211.35,212.09,211.28,211.41,1952.0,211.35,212.09,211.28,211.41,1952.0
2018-10-18 11:40:00,211.42,211.43,210.95,210.96,520.0,211.42,211.43,210.95,210.96,520.0
2018-10-18 11:50:00,210.96,210.96,210.96,210.96,0.0,210.96,210.96,210.96,210.96,0.0
2018-10-18 12:00:00,210.64,211.03,210.64,211.03,865.0,210.64,211.03,210.64,211.03,865.0
2018-10-18 12:10:00,211.3,211.58,210.89,210.89,1000.0,211.3,211.58,210.89,210.89,1000.0
2018-10-18 12:20:00,211.24,211.69,211.24,211.69,200.0,211.24,211.69,211.24,211.69,200.0
2018-10-18 12:30:00,211.75,211.78,211.53,211.66,1000.0,211.75,211.78,211.53,211.66,1000.0
2018-10-18 12:40:00,212.25,212.25,212.25,212.25,100.0,212.25,212.25,212.25,212.25,100.0
2018-10-18 12:50:00,212.17,212.46,212.05,212.05,700.0,212.17,212.46,212.05,212.05,700.0
2018-10-18 13:00:00,212.05,212.05,212.05,212.05,0.0,212.05,212.05,212.05,212.05,0.0
2018-10-18 13:10:00,211.63,211.63,210.79,210.79,1100.0,211.63,211.63,210.79,210.79,1100.0
2018-10-18 13:20:00,210.47,210.74,210.47,210.53,1086.0,210.47,210.74,210.47,210.53,1086.0
2018-10-18 13:30:00,210.68,210.68,210.18,210.67,1100.0,210.68,210.68,210.18,210.67,1100.0
2018-10-18 13:40:00,210.53,210.89,210.5,210.65,1000.0,210.53,210.89,210.5,210.65,1000.0
2018-10-18 13:50:00,210.72,211.13,210.72,210.76,600.0,210.72,211.13,210.72,210.76,600.0
2018-10-18 14:00:00,211.06,211.38,210.72,210.72,1628.0,211.06,211.38,210.72,210.72,1628.0
2018-10-18 14:10:00,211.03,211.03,211.03,211.03,100.0,211.03,211.03,211.03,211.03,100.0
2018-10-18 14:20:00,211.23,211.24,210.97,210.97,1100.0,211.23,211.24,210.97,210.97,1100.0
2018-10-18 14:30:00,211.24,211.24,211.23,211.23,200.0,211.24,211.24,211.23,211.23,200.0
2018-10-18 14:40:00,211.5,212.38,211.18,211.75,1740.0,211.5,212.38,211.18,211.75,1740.0
2018-10-18 14:50:00,211.75,211.75,211.75,211.75,0.0,211.75,211.75,211.75,211.75,0.0
2018-10-18 15:00:00,211.72,211.75,211.13,211.39,1100.0,211.72,211.75,211.13,211.39,1100.0
2018-10-18 15:10:00,211.1,212.03,211.1,211.83,3263.0,211.1,212.03,211.1,211.83,3263.0
2018-10-18 15:20:00,211.56,211.7,211.52,211.7,500.0,211.56,211.7,211.52,211.7,500.0
2018-10-18 15:30:00,211.46,212.05,211.18,211.47,6505.0,211.46,212.05,211.18,211.47,6505.0
2018-10-18 15:40:00,211.48,211.63,211.26,211.54,3400.0,211.48,211.63,211.26,211.54,3400.0
2018-10-18 15:50:00,211.28,211.28,210.72,210.98,3556.0,211.28,211.28,210.72,210.98,3556.0
2018-10-19 09:30:00,212.02,213.22,212.02,212.36,2148.0,212.02,213.22,212.02,212.36,2148.0
2018-10-19 09:40:00,213.86,214.19,213.5,213.5,38920.0,213.86,214.19,213.5,213.5,38920.0
2018-10-19 09:50:00,213.71,213.77,213.05,213.05,1100.0,213.71,213.77,213.05,213.05,1100.0
2018-10-19 10:00:00,213.15,213.24,212.74,213.24,300.0,213.15,213.24,212.74,213.24,300.0
2018-10-19 10:10:00,213.05,213.05,212.42,212.42,929.0,213.05,213.05,212.42,212.42,929.0
2018-10-19 10:20:00,212.42,212.42,212.42,212.42,100.0,212.42,212.42,212.42,212.42,100.0
2018-10-19 10:30:00,212.65,213.1,212.65,212.7,1500.0,212.65,213.1,212.65,212.7,1500.0
2018-10-19 10:40:00,212.42,212.92,212.33,212.33,1400.0,212.42,212.92,212.33,212.33,1400.0
2018-10-19 10:50:00,212.23,212.72,212.05,212.72,500.0,212.23,212.72,212.05,212.72,500.0
2018-10-19 11:00:00,212.73,212.75,212.53,212.74,1047.0,212.73,212.75,212.53,212.74,1047.0
2018-10-19 11:10:00,212.74,212.74,212.45,212.45,700.0,212.74,212.74,212.45,212.45,700.0
2018-10-19 11:20:00,212.12,212.24,212.12,212.14,600.0,212.12,212.24,212.12,212.14,600.0
2018-10-19 11:30:00,212.1,212.1,211.44,211.44,500.0,212.1,212.1,211.44,211.44,500.0
2018-10-19 11:40:00,211.04,211.68,211.04,211.53,1400.0,211.04,211.68,211.04,211.53,1400.0
2018-10-19 11:50:00,211.85,211.85,211.32,211.44,2300.0,211.85,211.85,211.32,211.44,2300.0
2018-10-19 12:00:00,211.47,211.47,211.18,211.18,500.0,211.47,211.47,211.18,211.18,500.0
2018-10-19 12:10:00,210.91,210.91,210.16,210.24,1806.0,210.91,210.91,210.16,210.24,1806.0
2018-10-19 12:20:00,209.45,209.45,209.31,209.35,700.0,209.45,209.45,209.31,209.35,700.0
2018-10-19 12:30:00,209.14,209.32,208.55,208.95,700.0,209.14,209.32,208.55,208.95,700.0
2018-10-19 12:40:00,208.92,209.61,208.92,209.25,1082.0,208.92,209.61,208.92,209.25,1082.0
2018-10-19 12:50:00,209.33,209.94,209.33,209.94,1400.0,209.33,209.94,209.33,209.94,1400.0
2018-10-19 13:00:00,209.64,209.7,209.64,209.7,400.0,209.64,209.7,209.64,209.7,400.0
2018-10-19 13:10:00,208.98,209.54,208.98,209.46,2250.0,208.98,209.54,208.98,209.46,2250.0
2018-10-19 13:20:00,209.45,209.45,209.2,209.2,1200.0,209.45,209.45,209.2,209.2,1200.0
2018-10-19 13:30:00,210.1,210.36,210.1,210.29,400.0,210.1,210.36,210.1,210.29,400.0
2018-10-19 13:40:00,209.77,209.77,209.33,209.41,1415.0,209.77,209.77,209.33,209.41,1415.0
2018-10-19 13:50:00,209.4,209.4,209.3,209.3,300.0,209.4,209.4,209.3,209.3,300.0
2018-10-19 14:00:00,209.33,209.33,207.52,208.21,3403.0,209.33,209.33,207.52,208.21,3403.0
2018-10-19 14:10:00,208.48,208.48,208.48,208.48,200.0,208.48,208.48,208.48,208.48,200.0
2018-10-19 14:20:00,208.32,208.57,208.32,208.4,700.0,208.32,208.57,208.32,208.4,700.0
2018-10-19 14:30:00,208.67,208.91,208.52,208.79,2203.0,208.67,208.91,208.52,208.79,2203.0
2018-10-19 14:40:00,208.56,208.7,208.55,208.66,600.0,208.56,208.7,208.55,208.66,600.0
2018-10-19 14:50:00,208.98,209.22,208.67,208.67,1500.0,208.98,209.22,208.67,208.67,1500.0
2018-10-19 15:00:00,208.74,208.74,208.61,208.61,400.0,208.74,208.74,208.61,208.61,400.0
2018-10-19 15:10:00,208.58,208.58,208.02,208.49,2400.0,208.58,208.58,208.02,208.49,2400.0
2018-10-19 15:20:00,208.48,208.68,208.18,208.62,2900.0,208.48,208.68,208.18,208.62,2900.0
2018-10-19 15:30:00,208.74,208.74,208.17,208.39,3554.0,208.74,208.74,208.17,208.39,3554.0
2018-10-19 15:40:00,208.32,208.43,207.92,208.15,8577.0,208.32,208.43,207.92,208.15,8577.0
2018-10-19 15:50:00,208.1,208.29,207.65,207.78,9629.0,208.1,208.29,207.65,207.78,9629.0
2018-10-22 09:30:00,208.17,208.73,207.25,207.67,3355.0,208.17,208.73,207.25,207.67,3355.0
2018-10-22 09:40:00,208.18,208.18,208.17,208.18,200.0,208.18,208.18,208.17,208.18,200.0
2018-10-22 09:50:00,207.96,208.56,207.69,208.07,2373.0,207.96,208.56,207.69,208.07,2373.0
2018-10-22 10:00:00,208.07,208.07,207.46,207.65,1050.0,208.07,208.07,207.46,207.65,1050.0
2018-10-22 10:10:00,207.68,207.77,207.33,207.33,2900.0,207.68,207.77,207.33,207.33,2900.0
2018-10-22 10:20:00,207.33,207.49,207.18,207.27,600.0,207.33,207.49,207.18,207.27,600.0
2018-10-22 10:30:00,207.7,208.17,207.5,208.17,1700.0,207.7,208.17,207.5,208.17,1700.0
2018-10-22 10:40:00,208.2,209.13,208.2,209.11,1900.0,208.2,209.13,208.2,209.11,1900.0
2018-10-22 10:50:00,210.0,210.0,209.28,209.58,2900.0,210.0,210.0,209.28,209.58,2900.0
2018-10-22 11:00:00,209.59,209.59,208.92,208.93,1100.0,209.59,209.59,208.92,208.93,1100.0
2018-10-22 11:10:00,209.08,209.27,208.74,209.03,10650.0,209.08,209.27,208.74,209.03,10650.0
2018-10-22 11:20:00,209.08,209.89,208.93,209.27,10126.0,209.08,209.89,208.93,209.27,10126.0
2018-10-22 11:30:00,209.07,209.5,208.74,209.37,5726.0,209.07,209.5,208.74,209.37,5726.0
2018-10-22 11:40:00,209.31,209.61,208.98,209.32,8759.0,209.31,209.61,208.98,209.32,8759.0
2018-10-22 11:50:00,209.35,209.54,209.14,209.22,5300.0,209.35,209.54,209.14,209.22,5300.0
2018-10-22 12:00:00,209.26,209.78,208.96,209.22,11086.0,209.26,209.78,208.96,209.22,11086.0
2018-10-22 12:10:00,209.26,209.26,209.02,209.03,1000.0,209.26,209.26,209.02,209.03,1000.0
2018-10-22 12:20:00,208.99,209.03,208.44,208.58,1607.0,208.99,209.03,208.44,208.58,1607.0
2018-10-22 12:30:00,208.92,208.92,208.35,208.35,7733.0,208.92,208.92,208.35,208.35,7733.0
2018-10-22 12:40:00,208.59,209.62,208.59,209.01,9440.0,208.59,209.62,208.59,209.01,9440.0
2018-10-22 12:50:00,209.3,209.51,208.69,209.21,14777.0,209.3,209.51,208.69,209.21,14777.0
2018-10-22 13:00:00,209.16,209.2,208.53,209.16,9897.0,209.16,209.2,208.53,209.16,9897.0
2018-10-22 13:10:00,209.41,209.41,208.54,208.74,15172.0,209.41,209.41,208.54,208.74,15172.0
2018-10-22 13:20:00,208.76,209.21,208.71,208.92,16787.0,208.76,209.21,208.71,208.92,16787.0
2018-10-22 13:30:00,208.89,209.19,208.68,208.89,8300.0,208.89,209.19,208.68,208.89,8300.0
2018-10-22 13:40:00,209.0,209.25,208.73,208.73,6355.0,209.0,209.25,208.73,208.73,6355.0
2018-10-22 13:50:00,208.8,208.8,208.39,208.55,4202.0,208.8,208.8,208.39,208.55,4202.0
2018-10-22 14:00:00,208.49,208.82,208.36,208.78,2317.0,208.49,208.82,208.36,208.78,2317.0
2018-10-22 14:10:00,208.67,208.96,208.49,208.63,4700.0,208.67,208.96,208.49,208.63,4700.0
2018-10-22 14:20:00,208.7,208.82,208.52,208.52,3100.0,208.7,208.82,208.52,208.52,3100.0
2018-10-22 14:30:00,208.54,208.73,208.44,208.45,6100.0,208.54,208.73,208.44,208.45,6100.0
2018-10-22 14:40:00,208.5,208.53,207.92,208.23,9706.0,208.5,208.53,207.92,208.23,9706.0
2018-10-22 14:50:00,208.25,208.26,208.09,208.09,2200.0,208.25,208.26,208.09,208.09,2200.0
2018-10-22 15:00:00,208.44,208.79,208.43,208.64,3700.0,208.44,208.79,208.43,208.64,3700.0
2018-10-22 15:10:00,208.74,208.75,208.2,208.27,7500.0,208.74,208.75,208.2,208.27,7500.0
2018-10-22 15:20:00,208.34,208.4,208.17,208.2,6305.0,208.34,208.4,208.17,208.2,6305.0
2018-10-22 15:30:00,208.44,208.44,207.92,207.92,19791.0,208.44,208.44,207.92,207.92,19791.0
2018-10-22 15:40:00,207.94,208.2,207.73,208.11,10884.0,207.94,208.2,207.73,208.11,10884.0
2018-10-22 15:50:00,208.05,208.22,207.88,207.95,17355.0,208.05,208.22,207.88,207.95,17355.0
2018-10-23 09:30:00,204.54,205.72,203.81,205.36,3668.0,204.54,205.72,203.81,205.36,3668.0
2018-10-23 09:40:00,204.79,205.16,204.79,205.16,700.0,204.79,205.16,204.79,205.16,700.0
2018-10-23 09:50:00,205.75,205.75,204.93,205.2,1800.0,205.75,205.75,204.93,205.2,1800.0
2018-10-23 10:00:00,204.5,204.5,202.87,202.88,2814.0,204.5,204.5,202.87,202.88,2814.0
2018-10-23 10:10:00,202.57,202.57,202.0,202.03,1200.0,202.57,202.57,202.0,202.03,1200.0
2018-10-23 10:20:00,202.19,202.88,201.9,202.88,2675.0,202.19,202.88,201.9,202.88,2675.0
2018-10-23 10:30:00,202.64,202.97,202.35,202.97,1708.0,202.64,202.97,202.35,202.97,1708.0
2018-10-23 10:40:00,202.72,202.79,202.53,202.68,1200.0,202.72,202.79,202.53,202.68,1200.0
2018-10-23 10:50:00,203.68,203.83,202.83,203.07,4267.0,203.68,203.83,202.83,203.07,4267.0
2018-10-23 11:00:00,203.27,203.28,202.37,202.4,13241.0,203.27,203.28,202.37,202.4,13241.0
2018-10-23 11:10:00,202.6,202.95,202.24,202.3,20525.0,202.6,202.95,202.24,202.3,20525.0
2018-10-23 11:20:00,202.33,204.11,202.23,203.94,27601.0,202.33,204.11,202.23,203.94,27601.0
2018-10-23 11:30:00,203.94,204.27,203.78,203.78,14700.0,203.94,204.27,203.78,203.78,14700.0
2018-10-23 11:40:00,203.78,204.28,203.63,204.01,4400.0,203.78,204.28,203.63,204.01,4400.0
2018-10-23 11:50:00,204.04,204.18,203.82,203.86,6950.0,204.04,204.18,203.82,203.86,6950.0
2018-10-23 12:00:00,203.98,204.53,203.97,204.53,22568.0,203.98,204.53,203.97,204.53,22568.0
2018-10-23 12:10:00,204.49,205.43,204.22,205.36,19212.0,204.49,205.43,204.22,205.36,19212.0
2018-10-23 12:20:00,205.36,205.6,205.07,205.37,14117.0,205.36,205.6,205.07,205.37,14117.0
2018-10-23 12:30:00,205.37,205.93,205.35,205.93,17909.0,205.37,205.93,205.35,205.93,17909.0
2018-10-23 12:40:00,206.29,206.43,206.06,206.06,10709.0,206.29,206.43,206.06,206.06,10709.0
2018-10-23 12:50:00,206.14,206.3,205.65,206.07,4958.0,206.14,206.3,205.65,206.07,4958.0
2018-10-23 13:00:00,206.37,206.48,205.93,206.26,10400.0,206.37,206.48,205.93,206.26,10400.0
2018-10-23 13:10:00,206.14,206.25,205.47,205.7,5392.0,206.14,206.25,205.47,205.7,5392.0
2018-10-23 13:20:00,205.53,205.97,205.38,205.68,2064.0,205.53,205.97,205.38,205.68,2064.0
2018-10-23 13:30:00,205.84,206.02,205.49,205.6,4405.0,205.84,206.02,205.49,205.6,4405.0
2018-10-23 13:40:00,205.72,205.72,205.09,205.14,2517.0,205.72,205.72,205.09,205.14,2517.0
2018-10-23 13:50:00,205.33,205.76,205.11,205.32,2300.0,205.33,205.76,205.11,205.32,2300.0
2018-10-23 14:00:00,205.72,205.98,205.33,205.8,2436.0,205.72,205.98,205.33,205.8,2436.0
2018-10-23 14:10:00,205.98,207.0,205.98,207.0,8878.0,205.98,207.0,205.98,207.0,8878.0
2018-10-23 14:20:00,206.95,207.33,206.87,207.01,6800.0,206.95,207.33,206.87,207.01,6800.0
2018-10-23 14:30:00,207.01,207.18,206.98,206.98,3599.0,207.01,207.18,206.98,206.98,3599.0
2018-10-23 14:40:00,207.12,207.12,206.65,206.79,3500.0,207.12,207.12,206.65,206.79,3500.0
2018-10-23 14:50:00,206.94,207.41,206.83,207.17,3084.0,206.94,207.41,206.83,207.17,3084.0
2018-10-23 15:00:00,207.31,207.31,206.85,206.96,8557.0,207.31,207.31,206.85,206.96,8557.0
2018-10-23 15:10:00,207.0,207.01,206.35,206.59,8655.0,207.0,207.01,206.35,206.59,8655.0
2018-10-23 15:20:00,206.66,207.18,206.66,207.01,7434.0,206.66,207.18,206.66,207.01,7434.0
2018-10-23 15:30:00,206.89,207.1,206.7,206.7,7400.0,206.89,207.1,206.7,206.7,7400.0
2018-10-23 15:40:00,206.59,206.82,206.37,206.72,6319.0,206.59,206.82,206.37,206.72,6319.0
2018-10-23 15:50:00,206.79,206.97,206.26,206.53,12663.0,206.79,206.97,206.26,206.53,12663.0
2018-10-24 09:30:00,206.55,206.79,204.93,206.64,2426.0,206.55,206.79,204.93,206.64,2426.0
2018-10-24 09:40:00,207.22,208.03,207.22,207.26,4008.0,207.22,208.03,207.22,207.26,4008.0
2018-10-24 09:50:00,206.17,206.56,205.51,206.53,12226.0,206.17,206.56,205.51,206.53,12226.0
2018-10-24 10:00:00,206.53,206.67,205.78,206.4,6816.0,206.53,206.67,205.78,206.4,6816.0
2018-10-24 10:10:00,206.69,206.96,205.81,206.1,6438.0,206.69,206.96,205.81,206.1,6438.0
2018-10-24 10:20:00,205.88,206.29,205.61,206.28,1326.0,205.88,206.29,205.61,206.28,1326.0
2018-10-24 10:30:00,206.17,206.66,205.78,205.78,2200.0,206.17,206.66,205.78,205.78,2200.0
2018-10-24 10:40:00,205.86,205.95,205.57,205.87,1710.0,205.86,205.95,205.57,205.87,1710.0
2018-10-24 10:50:00,205.91,206.57,205.91,206.43,600.0,205.91,206.57,205.91,206.43,600.0
2018-10-24 11:00:00,205.95,206.05,204.83,204.83,3000.0,205.95,206.05,204.83,204.83,3000.0
2018-10-24 11:10:00,204.88,205.12,204.58,204.58,2000.0,204.88,205.12,204.58,204.58,2000.0
2018-10-24 11:20:00,204.45,204.7,204.01,204.18,2326.0,204.45,204.7,204.01,204.18,2326.0
2018-10-24 11:30:00,204.24,204.52,203.96,204.52,1900.0,204.24,204.52,203.96,204.52,1900.0
2018-10-24 11:40:00,204.46,204.83,204.45,204.64,1952.0,204.46,204.83,204.45,204.64,1952.0
2018-10-24 11:50:00,204.64,205.29,204.43,204.83,2001.0,204.64,205.29,204.43,204.83,2001.0
2018-10-24 12:00:00,204.79,204.79,204.49,204.79,1000.0,204.79,204.79,204.49,204.79,1000.0
2018-10-24 12:10:00,204.77,205.0,204.55,204.55,900.0,204.77,205.0,204.55,204.55,900.0
2018-10-24 12:20:00,204.63,204.69,204.28,204.28,800.0,204.63,204.69,204.28,204.28,800.0
2018-10-24 12:30:00,204.42,204.42,203.65,203.65,1190.0,204.42,204.42,203.65,203.65,1190.0
2018-10-24 12:40:00,203.66,203.66,203.41,203.43,1700.0,203.66,203.66,203.41,203.43,1700.0
2018-10-24 12:50:00,203.41,203.56,203.27,203.34,2500.0,203.41,203.56,203.27,203.34,2500.0
2018-10-24 13:00:00,203.39,203.39,202.36,202.36,2150.0,203.39,203.39,202.36,202.36,2150.0
2018-10-24 13:10:00,202.24,202.43,201.66,202.43,2300.0,202.24,202.43,201.66,202.43,2300.0
2018-10-24 13:20:00,202.03,202.03,201.49,201.49,900.0,202.03,202.03,201.49,201.49,900.0
2018-10-24 13:30:00,201.53,202.07,201.29,201.35,2500.0,201.53,202.07,201.29,201.35,2500.0
2018-10-24 13:40:00,201.23,201.63,200.94,201.63,2936.0,201.23,201.63,200.94,201.63,2936.0
2018-10-24 13:50:00,201.53,201.53,200.61,200.72,2900.0,201.53,201.53,200.61,200.72,2900.0
2018-10-24 14:00:00,200.74,200.74,199.82,199.83,3183.0,200.74,200.74,199.82,199.83,3183.0
2018-10-24 14:10:00,200.09,200.11,199.72,199.81,5600.0,200.09,200.11,199.72,199.81,5600.0
2018-10-24 14:20:00,199.78,200.55,199.78,200.4,2000.0,199.78,200.55,199.78,200.4,2000.0
2018-10-24 14:30:00,200.21,200.64,200.21,200.61,1500.0,200.21,200.64,200.21,200.61,1500.0
2018-10-24 14:40:00,200.53,200.66,199.65,199.65,1700.0,200.53,200.66,199.65,199.65,1700.0
2018-10-24 14:50:00,199.87,200.13,199.7,200.13,2800.0,199.87,200.13,199.7,200.13,2800.0
2018-10-24 15:00:00,199.9,199.9,199.18,199.44,2800.0,199.9,199.9,199.18,199.44,2800.0
2018-10-24 15:10:00,199.58,200.16,199.55,199.74,3850.0,199.58,200.16,199.55,199.74,3850.0
2018-10-24 15:20:00,199.57,199.59,198.66,198.67,2850.0,199.57,199.59,198.66,198.67,2850.0
2018-10-24 15:30:00,198.64,198.91,198.16,198.73,6119.0,198.64,198.91,198.16,198.73,6119.0
2018-10-24 15:40:00,198.48,198.81,198.0,198.15,3233.0,198.48,198.81,198.0,198.15,3233.0
2018-10-24 15:50:00,198.02,198.12,196.54,196.79,14205.0,198.02,198.12,196.54,196.79,14205.0
2018-10-25 09:30:00,198.07,199.11,197.65,198.2,7948.0,198.07,199.11,197.65,198.2,7948.0
2018-10-25 09:40:00,197.99,199.31,197.52,198.22,9070.0,197.99,199.31,197.52,198.22,9070.0
2018-10-25 09:50:00,198.97,199.68,198.26,198.84,8000.0,198.97,199.68,198.26,198.84,8000.0
2018-10-25 10:00:00,199.02,199.02,197.91,197.92,3485.0,199.02,199.02,197.91,197.92,3485.0
2018-10-25 10:10:00,197.7,197.82,196.18,196.21,3354.0,197.7,197.82,196.18,196.21,3354.0
2018-10-25 10:20:00,196.18,197.61,196.18,197.5,6359.0,196.18,197.61,196.18,197.5,6359.0
2018-10-25 10:30:00,197.43,198.13,197.41,197.76,6040.0,197.43,198.13,197.41,197.76,6040.0
2018-10-25 10:40:00,197.87,199.2,197.87,198.64,4009.0,197.87,199.2,197.87,198.64,4009.0
2018-10-25 10:50:00,198.4,198.73,197.83,197.83,2526.0,198.4,198.73,197.83,197.83,2526.0
2018-10-25 11:00:00,197.33,198.28,197.33,197.55,3200.0,197.33,198.28,197.33,197.55,3200.0
2018-10-25 11:10:00,197.88,198.36,197.4,198.26,5966.0,197.88,198.36,197.4,198.26,5966.0
2018-10-25 11:20:00,198.85,198.85,197.87,197.87,1110.0,198.85,198.85,197.87,197.87,1110.0
2018-10-25 11:30:00,198.32,198.9,197.84,198.9,1600.0,198.32,198.9,197.84,198.9,1600.0
2018-10-25 11:40:00,198.66,198.66,197.73,198.11,4639.0,198.66,198.66,197.73,198.11,4639.0
2018-10-25 11:50:00,198.19,198.49,197.76,197.85,7939.0,198.19,198.49,197.76,197.85,7939.0
2018-10-25 12:00:00,197.85,197.85,196.77,197.23,3100.0,197.85,197.85,196.77,197.23,3100.0
2018-10-25 12:10:00,197.3,197.61,196.33,196.52,2780.0,197.3,197.61,196.33,196.52,2780.0
2018-10-25 12:20:00,196.51,197.01,196.39,196.77,4433.0,196.51,197.01,196.39,196.77,4433.0
2018-10-25 12:30:00,196.77,197.01,196.69,196.82,2615.0,196.77,197.01,196.69,196.82,2615.0
2018-10-25 12:40:00,197.08,197.14,196.48,196.97,3050.0,197.08,197.14,196.48,196.97,3050.0
2018-10-25 12:50:00,197.0,197.33,196.6,196.89,8502.0,197.0,197.33,196.6,196.89,8502.0
2018-10-25 13:00:00,196.96,197.49,196.79,196.79,1900.0,196.96,197.49,196.79,196.79,1900.0
2018-10-25 13:10:00,197.03,197.06,196.49,196.88,2000.0,197.03,197.06,196.49,196.88,2000.0
2018-10-25 13:20:00,197.01,197.36,196.87,196.97,9378.0,197.01,197.36,196.87,196.97,9378.0
2018-10-25 13:30:00,197.04,197.46,196.6,196.96,25000.0,197.04,197.46,196.6,196.96,25000.0
2018-10-25 13:40:00,197.07,197.81,197.03,197.81,2200.0,197.07,197.81,197.03,197.81,2200.0
2018-10-25 13:50:00,197.8,198.24,197.8,198.06,1400.0,197.8,198.24,197.8,198.06,1400.0
2018-10-25 14:00:00,197.91,198.24,197.37,198.15,2000.0,197.91,198.24,197.37,198.15,2000.0
2018-10-25 14:10:00,198.14,198.2,197.24,197.24,11999.0,198.14,198.2,197.24,197.24,11999.0
2018-10-25 14:20:00,197.58,198.2,197.43,197.78,5835.0,197.58,198.2,197.43,197.78,5835.0
2018-10-25 14:30:00,197.91,198.08,197.55,197.88,5000.0,197.91,198.08,197.55,197.88,5000.0
2018-10-25 14:40:00,198.18,198.29,197.69,197.97,6740.0,198.18,198.29,197.69,197.97,6740.0
2018-10-25 14:50:00,197.98,198.26,197.73,197.83,8042.0,197.98,198.26,197.73,197.83,8042.0
2018-10-25 15:00:00,197.8,198.18,197.67,197.67,3100.0,197.8,198.18,197.67,197.67,3100.0
2018-10-25 15:10:00,197.78,198.15,197.78,198.12,2507.0,197.78,198.15,197.78,198.12,2507.0
2018-10-25 15:20:00,198.01,198.08,197.47,197.62,6071.0,198.01,198.08,197.47,197.62,6071.0
2018-10-25 15:30:00,197.91,198.01,197.42,197.44,3662.0,197.91,198.01,197.42,197.44,3662.0
2018-10-25 15:40:00,197.41,197.65,196.6,197.3,7500.0,197.41,197.65,196.6,197.3,7500.0
2018-10-25 15:50:00,197.2,197.2,196.29,196.53,28054.0,197.2,197.2,196.29,196.53,28054.0
2018-10-26 09:30:00,192.42,193.74,191.05,192.75,12839.0,192.42,193.74,191.05,192.75,12839.0
2018-10-26 09:40:00,192.62,193.53,192.57,192.82,14900.0,192.62,193.53,192.57,192.82,14900.0
2018-10-26 09:50:00,192.77,192.9,191.75,191.87,10518.0,192.77,192.9,191.75,191.87,10518.0
2018-10-26 10:00:00,191.59,191.59,189.17,189.61,8632.0,191.59,191.59,189.17,189.61,8632.0
2018-10-26 10:10:00,189.5,190.9,189.0,190.2,7444.0,189.5,190.9,189.0,190.2,7444.0
2018-10-26 10:20:00,190.84,190.84,190.07,190.07,819.0,190.84,190.84,190.07,190.07,819.0
2018-10-26 10:30:00,190.38,190.63,189.79,190.17,3499.0,190.38,190.63,189.79,190.17,3499.0
2018-10-26 10:40:00,189.59,189.64,188.85,189.48,10403.0,189.59,189.64,188.85,189.48,10403.0
2018-10-26 10:50:00,189.42,189.97,188.33,188.35,8214.0,189.42,189.97,188.33,188.35,8214.0
2018-10-26 11:00:00,188.5,188.93,188.29,188.29,18598.0,188.5,188.93,188.29,188.29,18598.0
2018-10-26 11:10:00,188.21,188.99,187.82,188.44,22407.0,188.21,188.99,187.82,188.44,22407.0
2018-10-26 11:20:00,188.8,189.85,188.46,189.37,4940.0,188.8,189.85,188.46,189.37,4940.0
2018-10-26 11:30:00,189.65,189.92,188.7,189.35,12541.0,189.65,189.92,188.7,189.35,12541.0
2018-10-26 11:40:00,188.8,189.69,188.76,189.1,6640.0,188.8,189.69,188.76,189.1,6640.0
2018-10-26 11:50:00,189.0,189.69,188.7,189.58,12151.0,189.0,189.69,188.7,189.58,12151.0
2018-10-26 12:00:00,189.59,191.12,189.59,191.01,4842.0,189.59,191.12,189.59,191.01,4842.0
2018-10-26 12:10:00,190.37,190.79,190.04,190.56,3102.0,190.37,190.79,190.04,190.56,3102.0
2018-10-26 12:20:00,190.56,190.87,190.44,190.86,1200.0,190.56,190.87,190.44,190.86,1200.0
2018-10-26 12:30:00,191.32,191.97,191.32,191.79,1600.0,191.32,191.97,191.32,191.79,1600.0
2018-10-26 12:40:00,191.72,193.11,191.71,193.11,3100.0,191.72,193.11,191.71,193.11,3100.0
2018-10-26 12:50:00,192.91,193.34,192.67,192.75,3400.0,192.91,193.34,192.67,192.75,3400.0
2018-10-26 13:00:00,192.97,193.35,192.79,193.32,16364.0,192.97,193.35,192.79,193.32,16364.0
2018-10-26 13:10:00,193.44,193.9,193.23,193.66,6753.0,193.44,193.9,193.23,193.66,6753.0
2018-10-26 13:20:00,193.43,193.68,192.32,192.52,5113.0,193.43,193.68,192.32,192.52,5113.0
2018-10-26 13:30:00,192.4,192.4,191.39,191.39,3300.0,192.4,192.4,191.39,191.39,3300.0
2018-10-26 13:40:00,191.68,192.15,191.66,191.96,3700.0,191.68,192.15,191.66,191.96,3700.0
2018-10-26 13:50:00,192.06,192.69,192.06,192.42,2900.0,192.06,192.69,192.06,192.42,2900.0
2018-10-26 14:00:00,192.39,192.47,191.26,191.36,4200.0,192.39,192.47,191.26,191.36,4200.0
2018-10-26 14:10:00,191.34,191.35,191.04,191.14,1300.0,191.34,191.35,191.04,191.14,1300.0
2018-10-26 14:20:00,191.29,191.73,191.12,191.73,1900.0,191.29,191.73,191.12,191.73,1900.0
2018-10-26 14:30:00,191.67,191.99,191.43,191.98,2300.0,191.67,191.99,191.43,191.98,2300.0
2018-10-26 14:40:00,191.28,191.28,191.1,191.19,1200.0,191.28,191.28,191.1,191.19,1200.0
2018-10-26 14:50:00,190.67,190.67,190.09,190.09,2400.0,190.67,190.67,190.09,190.09,2400.0
2018-10-26 15:00:00,189.98,190.32,189.61,190.32,6302.0,189.98,190.32,189.61,190.32,6302.0
2018-10-26 15:10:00,190.14,190.45,189.28,190.02,5500.0,190.14,190.45,189.28,190.02,5500.0
2018-10-26 15:20:00,190.03,190.7,189.72,189.98,9892.0,190.03,190.7,189.72,189.98,9892.0
2018-10-26 15:30:00,189.87,189.93,189.25,189.58,20960.0,189.87,189.93,189.25,189.58,20960.0
2018-10-26 15:40:00,189.55,189.78,189.0,189.62,19387.0,189.55,189.78,189.0,189.62,19387.0
2018-10-26 15:50:00,189.7,190.55,189.37,189.73,17204.0,189.7,190.55,189.37,189.73,17204.0
2018-10-29 09:30:00,193.38,195.36,192.71,194.68,2323.0,193.38,195.36,192.71,194.68,2323.0
2018-10-29 09:40:00,194.05,195.37,194.0,195.07,3700.0,194.05,195.37,194.0,195.07,3700.0
2018-10-29 09:50:00,195.75,196.52,195.03,195.86,18219.0,195.75,196.52,195.03,195.86,18219.0
2018-10-29 10:00:00,195.86,195.95,195.58,195.66,9030.0,195.86,195.95,195.58,195.66,9030.0
2018-10-29 10:10:00,195.86,197.16,195.86,196.66,7200.0,195.86,197.16,195.86,196.66,7200.0
2018-10-29 10:20:00,196.65,197.0,196.07,196.07,5900.0,196.65,197.0,196.07,196.07,5900.0
2018-10-29 10:30:00,195.56,195.56,195.19,195.19,400.0,195.56,195.56,195.19,195.19,400.0
2018-10-29 10:40:00,194.72,195.02,194.65,194.9,2501.0,194.72,195.02,194.65,194.9,2501.0
2018-10-29 10:50:00,194.72,195.34,194.67,194.99,1116.0,194.72,195.34,194.67,194.99,1116.0
2018-10-29 11:00:00,195.0,195.55,195.0,195.5,1263.0,195.0,195.55,195.0,195.5,1263.0
2018-10-29 11:10:00,195.16,195.3,194.49,194.49,1098.0,195.16,195.3,194.49,194.49,1098.0
2018-10-29 11:20:00,194.45,194.8,194.45,194.8,1200.0,194.45,194.8,194.45,194.8,1200.0
2018-10-29 11:30:00,194.7,194.74,193.63,194.3,1600.0,194.7,194.74,193.63,194.3,1600.0
2018-10-29 11:40:00,194.28,195.24,194.28,195.24,1500.0,194.28,195.24,194.28,195.24,1500.0
2018-10-29 11:50:00,194.91,194.91,194.49,194.76,1180.0,194.91,194.91,194.49,194.76,1180.0
2018-10-29 12:00:00,193.75,194.23,193.09,193.11,900.0,193.75,194.23,193.09,193.11,900.0
2018-10-29 12:10:00,192.91,193.23,192.91,192.92,500.0,192.91,193.23,192.91,192.92,500.0
2018-10-29 12:20:00,192.97,193.48,192.27,192.27,3975.0,192.97,193.48,192.27,192.27,3975.0
2018-10-29 12:30:00,192.15,193.28,192.15,192.32,4100.0,192.15,193.28,192.15,192.32,4100.0
2018-10-29 12:40:00,192.38,192.7,191.95,192.08,8483.0,192.38,192.7,191.95,192.08,8483.0
2018-10-29 12:50:00,191.93,192.04,191.73,191.93,1902.0,191.93,192.04,191.73,191.93,1902.0
2018-10-29 13:00:00,191.92,192.54,191.87,192.43,7692.0,191.92,192.54,191.87,192.43,7692.0
2018-10-29 13:10:00,192.22,192.38,192.04,192.38,900.0,192.22,192.38,192.04,192.38,900.0
2018-10-29 13:20:00,192.3,192.51,192.02,192.02,1800.0,192.3,192.51,192.02,192.02,1800.0
2018-10-29 13:30:00,192.04,192.5,191.96,191.96,2700.0,192.04,192.5,191.96,191.96,2700.0
2018-10-29 13:40:00,191.92,192.11,191.65,191.72,1404.0,191.92,192.11,191.65,191.72,1404.0
2018-10-29 13:50:00,192.0,192.35,191.63,191.63,1300.0,192.0,192.35,191.63,191.63,1300.0
2018-10-29 14:00:00,191.66,192.11,191.44,191.45,1200.0,191.66,192.11,191.44,191.45,1200.0
2018-10-29 14:10:00,190.88,191.35,190.61,190.61,1600.0,190.88,191.35,190.61,190.61,1600.0
2018-10-29 14:20:00,190.87,190.87,190.24,190.34,1600.0,190.87,190.87,190.24,190.34,1600.0
2018-10-29 14:30:00,190.2,190.65,189.55,189.55,3301.0,190.2,190.65,189.55,189.55,3301.0
2018-10-29 14:40:00,190.03,190.1,189.41,189.46,4000.0,190.03,190.1,189.41,189.46,4000.0
2018-10-29 14:50:00,189.33,189.63,189.0,189.19,4209.0,189.33,189.63,189.0,189.19,4209.0
2018-10-29 15:00:00,189.1,189.12,187.1,187.87,4414.0,189.1,189.12,187.1,187.87,4414.0
2018-10-29 15:10:00,187.88,188.52,187.04,187.4,3700.0,187.88,188.52,187.04,187.4,3700.0
2018-10-29 15:20:00,187.28,187.68,186.93,186.97,3504.0,187.28,187.68,186.93,186.97,3504.0
2018-10-29 15:30:00,186.83,186.83,186.1,186.39,3321.0,186.83,186.83,186.1,186.39,3321.0
2018-10-29 15:40:00,186.08,187.16,185.23,187.14,8683.0,186.08,187.16,185.23,187.14,8683.0
2018-10-29 15:50:00,187.0,188.58,187.0,187.9,31669.0,187.0,188.58,187.0,187.9,31669.0
2018-10-30 09:30:00,187.93,188.28,187.2,188.17,3455.0,187.93,188.28,187.2,188.17,3455.0
2018-10-30 09:40:00,188.0,188.87,187.62,187.62,4156.0,188.0,188.87,187.62,187.62,4156.0
2018-10-30 09:50:00,188.68,190.09,188.67,190.09,2900.0,188.68,190.09,188.67,190.09,2900.0
2018-10-30 10:00:00,190.0,190.38,189.61,189.74,3500.0,190.0,190.38,189.61,189.74,3500.0
2018-10-30 10:10:00,189.73,190.19,189.09,189.41,2600.0,189.73,190.19,189.09,189.41,2600.0
2018-10-30 10:20:00,189.41,190.37,189.41,190.05,3600.0,189.41,190.37,189.41,190.05,3600.0
2018-10-30 10:30:00,189.9,190.07,189.22,189.22,3131.0,189.9,190.07,189.22,189.22,3131.0
2018-10-30 10:40:00,188.04,188.39,187.63,188.39,3147.0,188.04,188.39,187.63,188.39,3147.0
2018-10-30 10:50:00,188.87,188.87,188.19,188.2,1700.0,188.87,188.87,188.19,188.2,1700.0
2018-10-30 11:00:00,188.86,189.66,188.49,189.6,1100.0,188.86,189.66,188.49,189.6,1100.0
2018-10-30 11:10:00,189.8,189.8,189.15,189.21,1400.0,189.8,189.8,189.15,189.21,1400.0
2018-10-30 11:20:00,189.34,190.14,189.33,189.91,3800.0,189.34,190.14,189.33,189.91,3800.0
2018-10-30 11:30:00,190.24,190.24,189.69,190.14,7360.0,190.24,190.24,189.69,190.14,7360.0
2018-10-30 11:40:00,189.8,190.33,189.6,190.17,6943.0,189.8,190.33,189.6,190.17,6943.0
2018-10-30 11:50:00,190.08,190.32,189.56,189.71,3600.0,190.08,190.32,189.56,189.71,3600.0
2018-10-30 12:00:00,189.89,190.26,189.69,189.69,2994.0,189.89,190.26,189.69,189.69,2994.0
2018-10-30 12:10:00,189.81,190.05,189.38,189.51,1313.0,189.81,190.05,189.38,189.51,1313.0
2018-10-30 12:20:00,190.21,190.21,189.93,190.12,2200.0,190.21,190.21,189.93,190.12,2200.0
2018-10-30 12:30:00,189.67,189.83,189.16,189.75,927.0,189.67,189.83,189.16,189.75,927.0
2018-10-30 12:40:00,189.97,190.08,189.17,189.9,3664.0,189.97,190.08,189.17,189.9,3664.0
2018-10-30 12:50:00,189.78,189.78,188.01,188.61,5760.0,189.78,189.78,188.01,188.61,5760.0
2018-10-30 13:00:00,188.35,188.35,187.41,188.14,2625.0,188.35,188.35,187.41,188.14,2625.0
2018-10-30 13:10:00,188.01,188.12,187.07,187.71,2700.0,188.01,188.12,187.07,187.71,2700.0
2018-10-30 13:20:00,187.91,187.91,187.05,187.05,1620.0,187.91,187.91,187.05,187.05,1620.0
2018-10-30 13:30:00,186.94,187.07,186.3,186.38,2697.0,186.94,187.07,186.3,186.38,2697.0
2018-10-30 13:40:00,187.29,187.83,187.23,187.76,1314.0,187.29,187.83,187.23,187.76,1314.0
2018-10-30 13:50:00,187.55,187.55,187.09,187.1,1106.0,187.55,187.55,187.09,187.1,1106.0
2018-10-30 14:00:00,187.68,187.68,186.99,186.99,1400.0,187.68,187.68,186.99,186.99,1400.0
2018-10-30 14:10:00,187.14,187.64,186.61,187.22,2500.0,187.14,187.64,186.61,187.22,2500.0
2018-10-30 14:20:00,187.2,187.95,186.76,186.89,2841.0,187.2,187.95,186.76,186.89,2841.0
2018-10-30 14:30:00,187.05,188.25,187.05,187.98,11335.0,187.05,188.25,187.05,187.98,11335.0
2018-10-30 14:40:00,187.75,187.98,187.44,187.44,11470.0,187.75,187.98,187.44,187.44,11470.0
2018-10-30 14:50:00,187.72,188.69,187.72,188.44,6917.0,187.72,188.69,187.72,188.44,6917.0
2018-10-30 15:00:00,188.8,189.04,188.18,188.81,3919.0,188.8,189.04,188.18,188.81,3919.0
2018-10-30 15:10:00,189.18,189.28,188.8,189.15,4453.0,189.18,189.28,188.8,189.15,4453.0
2018-10-30 15:20:00,189.01,189.31,188.66,188.91,4840.0,189.01,189.31,188.66,188.91,4840.0
2018-10-30 15:30:00,189.17,189.35,188.44,188.44,6338.0,189.17,189.35,188.44,188.44,6338.0
2018-10-30 15:40:00,188.75,189.21,188.75,188.97,5103.0,188.75,189.21,188.75,188.97,5103.0
2018-10-30 15:50:00,189.23,189.35,188.68,188.95,36930.0,189.23,189.35,188.68,188.95,36930.0
2018-10-31 09:30:00,191.6,192.83,191.43,191.66,4824.0,191.6,192.83,191.43,191.66,4824.0
2018-10-31 09:40:00,191.61,193.47,191.26,192.49,5757.0,191.61,193.47,191.26,192.49,5757.0
2018-10-31 09:50:00,192.14,193.8,192.13,193.8,2750.0,192.14,193.8,192.13,193.8,2750.0
2018-10-31 10:00:00,193.76,193.99,193.09,193.27,10855.0,193.76,193.99,193.09,193.27,10855.0
2018-10-31 10:10:00,193.28,193.52,192.93,193.22,22919.0,193.28,193.52,192.93,193.22,22919.0
2018-10-31 10:20:00,193.31,194.58,193.17,194.48,25585.0,193.31,194.58,193.17,194.48,25585.0
2018-10-31 10:30:00,194.6,195.52,194.26,195.25,13621.0,194.6,195.52,194.26,195.25,13621.0
2018-10-31 10:40:00,195.03,195.35,194.28,194.55,3800.0,195.03,195.35,194.28,194.55,3800.0
2018-10-31 10:50:00,194.74,194.74,193.82,193.82,4081.0,194.74,194.74,193.82,193.82,4081.0
2018-10-31 11:00:00,194.19,194.78,193.66,193.88,6500.0,194.19,194.78,193.66,193.88,6500.0
2018-10-31 11:10:00,193.85,194.37,193.6,194.05,4900.0,193.85,194.37,193.6,194.05,4900.0
2018-10-31 11:20:00,194.05,195.26,193.83,194.87,4200.0,194.05,195.26,193.83,194.87,4200.0
2018-10-31 11:30:00,194.61,194.61,194.19,194.46,1708.0,194.61,194.61,194.19,194.46,1708.0
2018-10-31 11:40:00,194.72,194.75,193.77,193.88,12287.0,194.72,194.75,193.77,193.88,12287.0
2018-10-31 11:50:00,193.67,194.46,193.67,194.24,6617.0,193.67,194.46,193.67,194.24,6617.0
2018-10-31 12:00:00,194.08,194.27,192.47,193.43,3100.0,194.08,194.27,192.47,193.43,3100.0
2018-10-31 12:10:00,193.13,194.28,193.13,193.88,2897.0,193.13,194.28,193.13,193.88,2897.0
2018-10-31 12:20:00,193.83,194.38,193.36,193.36,4450.0,193.83,194.38,193.36,193.36,4450.0
2018-10-31 12:30:00,193.37,193.52,192.76,192.98,2800.0,193.37,193.52,192.76,192.98,2800.0
2018-10-31 12:40:00,192.99,193.52,192.88,193.52,1200.0,192.99,193.52,192.88,193.52,1200.0
2018-10-31 12:50:00,194.01,194.22,193.74,194.21,700.0,194.01,194.22,193.74,194.21,700.0
2018-10-31 13:00:00,194.25,194.35,193.91,193.91,2600.0,194.25,194.35,193.91,193.91,2600.0
2018-10-31 13:10:00,194.24,194.42,194.06,194.23,6400.0,194.24,194.42,194.06,194.23,6400.0
2018-10-31 13:20:00,194.11,194.39,193.78,193.98,3900.0,194.11,194.39,193.78,193.98,3900.0
2018-10-31 13:30:00,193.79,193.79,193.6,193.65,600.0,193.79,193.79,193.6,193.65,600.0
2018-10-31 13:40:00,193.45,194.4,193.45,193.98,4536.0,193.45,194.4,193.45,193.98,4536.0
2018-10-31 13:50:00,194.14,194.37,194.0,194.0,1200.0,194.14,194.37,194.0,194.0,1200.0
2018-10-31 14:00:00,194.24,194.78,193.87,194.6,5420.0,194.24,194.78,193.87,194.6,5420.0
2018-10-31 14:10:00,194.63,194.65,194.36,194.58,3800.0,194.63,194.65,194.36,194.58,3800.0
2018-10-31 14:20:00,194.61,194.73,194.32,194.6,4124.0,194.61,194.73,194.32,194.6,4124.0
2018-10-31 14:30:00,194.6,194.73,194.42,194.43,1300.0,194.6,194.73,194.42,194.43,1300.0
2018-10-31 14:40:00,194.57,194.71,194.43,194.69,2070.0,194.57,194.71,194.43,194.69,2070.0
2018-10-31 14:50:00,194.64,194.83,194.21,194.54,3425.0,194.64,194.83,194.21,194.54,3425.0
2018-10-31 15:00:00,194.64,194.7,194.26,194.3,4300.0,194.64,194.7,194.26,194.3,4300.0
2018-10-31 15:10:00,194.19,194.48,194.15,194.26,2926.0,194.19,194.48,194.15,194.26,2926.0
2018-10-31 15:20:00,194.5,194.54,193.58,194.07,5511.0,194.5,194.54,193.58,194.07,5511.0
2018-10-31 15:30:00,194.05,194.18,193.39,193.39,6113.0,194.05,194.18,193.39,193.39,6113.0
2018-10-31 15:40:00,193.35,193.62,192.87,193.03,5231.0,193.35,193.62,192.87,193.03,5231.0
2018-10-31 15:50:00,193.01,193.31,192.56,192.7,45961.0,193.01,193.31,192.56,192.7,45961.0
2018-11-01 09:30:00,193.54,194.71,193.54,194.7,3696.0,193.54,194.71,193.54,194.7,3696.0
2018-11-01 09:40:00,194.8,195.15,194.1,194.77,13996.0,194.8,195.15,194.1,194.77,13996.0
2018-11-01 09:50:00,194.6,195.31,194.03,194.36,6246.0,194.6,195.31,194.03,194.36,6246.0
2018-11-01 10:00:00,194.23,194.89,194.2,194.38,3600.0,194.23,194.89,194.2,194.38,3600.0
2018-11-01 10:10:00,194.8,195.12,194.38,194.44,2515.0,194.8,195.12,194.38,194.44,2515.0
2018-11-01 10:20:00,194.25,195.31,194.15,195.0,12462.0,194.25,195.31,194.15,195.0,12462.0
2018-11-01 10:30:00,195.27,196.0,195.27,196.0,1300.0,195.27,196.0,195.27,196.0,1300.0
2018-11-01 10:40:00,196.19,196.19,195.51,195.51,1601.0,196.19,196.19,195.51,195.51,1601.0
2018-11-01 10:50:00,195.61,195.75,195.27,195.75,1460.0,195.61,195.75,195.27,195.75,1460.0
2018-11-01 11:00:00,195.45,196.01,195.24,195.7,2526.0,195.45,196.01,195.24,195.7,2526.0
2018-11-01 11:10:00,195.91,196.11,195.67,195.84,2394.0,195.91,196.11,195.67,195.84,2394.0
2018-11-01 11:20:00,195.85,195.99,195.63,195.99,1700.0,195.85,195.99,195.63,195.99,1700.0
2018-11-01 11:30:00,195.99,196.41,195.8,195.81,2300.0,195.99,196.41,195.8,195.81,2300.0
2018-11-01 11:40:00,195.97,196.09,195.64,195.64,1921.0,195.97,196.09,195.64,195.64,1921.0
2018-11-01 11:50:00,195.89,195.89,195.72,195.72,340.0,195.89,195.89,195.72,195.72,340.0
2018-11-01 12:00:00,195.73,196.11,195.69,196.11,1600.0,195.73,196.11,195.69,196.11,1600.0
2018-11-01 12:10:00,195.66,195.98,195.27,195.27,1484.0,195.66,195.98,195.27,195.27,1484.0
2018-11-01 12:20:00,195.43,195.44,195.43,195.44,400.0,195.43,195.44,195.43,195.44,400.0
2018-11-01 12:30:00,195.28,195.76,195.28,195.76,1400.0,195.28,195.76,195.28,195.76,1400.0
2018-11-01 12:40:00,195.82,195.96,195.49,195.49,2100.0,195.82,195.96,195.49,195.49,2100.0
2018-11-01 12:50:00,195.79,195.81,195.29,195.81,700.0,195.79,195.81,195.29,195.81,700.0
2018-11-01 13:00:00,195.61,196.13,195.6,196.12,420.0,195.61,196.13,195.6,196.12,420.0
2018-11-01 13:10:00,195.71,196.65,195.71,196.2,3180.0,195.71,196.65,195.71,196.2,3180.0
2018-11-01 13:20:00,196.22,196.78,196.01,196.78,4462.0,196.22,196.78,196.01,196.78,4462.0
2018-11-01 13:30:00,196.79,196.83,196.57,196.62,2000.0,196.79,196.83,196.57,196.62,2000.0
2018-11-01 13:40:00,196.76,196.87,196.26,196.34,2300.0,196.76,196.87,196.26,196.34,2300.0
2018-11-01 13:50:00,196.7,196.7,196.65,196.65,702.0,196.7,196.7,196.65,196.65,702.0
2018-11-01 14:00:00,196.65,196.65,196.29,196.36,4229.0,196.65,196.65,196.29,196.36,4229.0
2018-11-01 14:10:00,196.35,196.69,196.35,196.69,1700.0,196.35,196.69,196.35,196.69,1700.0
2018-11-01 14:20:00,196.63,197.23,196.63,197.23,4160.0,196.63,197.23,196.63,197.23,4160.0
2018-11-01 14:30:00,197.15,197.25,196.9,197.07,3950.0,197.15,197.25,196.9,197.07,3950.0
2018-11-01 14:40:00,196.78,197.49,196.78,197.49,2912.0,196.78,197.49,196.78,197.49,2912.0
2018-11-01 14:50:00,197.4,197.81,197.36,197.64,6283.0,197.4,197.81,197.36,197.64,6283.0
2018-11-01 15:00:00,197.57,197.8,197.31,197.44,8621.0,197.57,197.8,197.31,197.44,8621.0
2018-11-01 15:10:00,197.38,197.85,197.28,197.71,15767.0,197.38,197.85,197.28,197.71,15767.0
2018-11-01 15:20:00,197.78,198.08,197.74,198.08,5285.0,197.78,198.08,197.74,198.08,5285.0
2018-11-01 15:30:00,197.9,198.28,197.89,198.28,8350.0,197.9,198.28,197.89,198.28,8350.0
2018-11-01 15:40:00,198.29,198.78,198.25,198.4,12546.0,198.29,198.78,198.25,198.4,12546.0
2018-11-01 15:50:00,198.45,198.49,197.89,198.4,22044.0,198.45,198.49,197.89,198.4,22044.0
2018-11-02 09:30:00,198.34,198.34,192.5,194.7,30229.0,198.34,198.34,192.5,194.7,30229.0
2018-11-02 09:40:00,194.67,195.11,192.49,194.0,11374.0,194.67,195.11,192.49,194.0,11374.0
2018-11-02 09:50:00,194.0,194.74,193.44,193.97,20154.0,194.0,194.74,193.44,193.97,20154.0
2018-11-02 10:00:00,193.67,194.43,193.2,193.76,26178.0,193.67,194.43,193.2,193.76,26178.0
2018-11-02 10:10:00,193.83,196.0,193.62,195.52,12127.0,193.83,196.0,193.62,195.52,12127.0
2018-11-02 10:20:00,195.49,195.49,194.48,195.39,3648.0,195.49,195.49,194.48,195.39,3648.0
2018-11-02 10:30:00,195.0,195.55,194.57,195.0,9631.0,195.0,195.55,194.57,195.0,9631.0
2018-11-02 10:40:00,195.36,195.91,194.93,195.31,900.0,195.36,195.91,194.93,195.31,900.0
2018-11-02 10:50:00,195.61,196.72,195.07,196.72,6320.0,195.61,196.72,195.07,196.72,6320.0
2018-11-02 11:00:00,196.72,196.73,195.28,196.43,9455.0,196.72,196.73,195.28,196.43,9455.0
2018-11-02 11:10:00,196.9,197.39,196.54,196.54,11774.0,196.9,197.39,196.54,196.54,11774.0
2018-11-02 11:20:00,196.51,197.03,196.22,196.3,2500.0,196.51,197.03,196.22,196.3,2500.0
2018-11-02 11:30:00,196.36,196.36,194.62,194.88,3400.0,196.36,196.36,194.62,194.88,3400.0
2018-11-02 11:40:00,195.0,195.57,194.47,194.72,8902.0,195.0,195.57,194.47,194.72,8902.0
2018-11-02 11:50:00,194.59,195.44,194.49,195.2,9856.0,194.59,195.44,194.49,195.2,9856.0
2018-11-02 12:00:00,195.42,195.42,194.31,194.48,23808.0,195.42,195.42,194.31,194.48,23808.0
2018-11-02 12:10:00,194.28,194.4,193.26,193.69,11556.0,194.28,194.4,193.26,193.69,11556.0
2018-11-02 12:20:00,193.35,193.35,191.86,192.14,14790.0,193.35,193.35,191.86,192.14,14790.0
2018-11-02 12:30:00,192.67,192.77,191.27,191.82,4752.0,192.67,192.77,191.27,191.82,4752.0
2018-11-02 12:40:00,191.64,191.9,190.81,190.98,5410.0,191.64,191.9,190.81,190.98,5410.0
2018-11-02 12:50:00,191.17,193.05,190.81,192.92,24207.0,191.17,193.05,190.81,192.92,24207.0
2018-11-02 13:00:00,192.9,192.96,191.08,191.44,14621.0,192.9,192.96,191.08,191.44,14621.0
2018-11-02 13:10:00,191.81,192.12,191.23,191.77,5950.0,191.81,192.12,191.23,191.77,5950.0
2018-11-02 13:20:00,191.9,191.9,190.86,191.45,7328.0,191.9,191.9,190.86,191.45,7328.0
2018-11-02 13:30:00,191.31,191.51,190.43,190.97,14000.0,191.31,191.51,190.43,190.97,14000.0
2018-11-02 13:40:00,190.08,190.62,189.25,190.07,5458.0,190.08,190.62,189.25,190.07,5458.0
2018-11-02 13:50:00,189.64,190.26,189.64,189.66,2600.0,189.64,190.26,189.64,189.66,2600.0
2018-11-02 14:00:00,189.52,189.52,188.29,188.81,5753.0,189.52,189.52,188.29,188.81,5753.0
2018-11-02 14:10:00,188.23,188.43,186.94,188.01,8198.0,188.23,188.43,186.94,188.01,8198.0
2018-11-02 14:20:00,187.92,188.86,187.14,188.86,17673.0,187.92,188.86,187.14,188.86,17673.0
2018-11-02 14:30:00,189.0,189.07,188.62,188.67,4245.0,189.0,189.07,188.62,188.67,4245.0
2018-11-02 14:40:00,188.84,188.95,188.56,188.95,4122.0,188.84,188.95,188.56,188.95,4122.0
2018-11-02 14:50:00,188.95,189.25,188.91,189.2,5230.0,188.95,189.25,188.91,189.2,5230.0
2018-11-02 15:00:00,189.17,190.15,189.11,189.85,6301.0,189.17,190.15,189.11,189.85,6301.0
2018-11-02 15:10:00,189.95,190.35,189.85,190.11,3892.0,189.95,190.35,189.85,190.11,3892.0
2018-11-02 15:20:00,190.02,190.65,189.7,190.65,12816.0,190.02,190.65,189.7,190.65,12816.0
2018-11-02 15:30:00,190.55,190.6,189.98,190.45,10326.0,190.55,190.6,189.98,190.45,10326.0
2018-11-02 15:40:00,190.45,190.55,189.64,189.81,13528.0,190.45,190.55,189.64,189.81,13528.0
2018-11-02 15:50:00,189.73,190.18,189.41,190.07,22196.0,189.73,190.18,189.41,190.07,22196.0
2018-11-05 09:30:00,189.79,192.83,189.79,191.66,3986.0,189.79,192.83,189.79,191.66,3986.0
2018-11-05 09:40:00,191.63,192.2,191.29,191.29,1709.0,191.63,192.2,191.29,191.29,1709.0
2018-11-05 09:50:00,191.29,191.29,190.68,190.89,4509.0,191.29,191.29,190.68,190.89,4509.0
2018-11-05 10:00:00,191.08,191.08,190.53,190.89,4400.0,191.08,191.08,190.53,190.89,4400.0
2018-11-05 10:10:00,190.77,191.3,190.75,191.07,20488.0,190.77,191.3,190.75,191.07,20488.0
2018-11-05 10:20:00,190.81,191.0,189.52,189.91,2800.0,190.81,191.0,189.52,189.91,2800.0
2018-11-05 10:30:00,190.06,190.37,189.78,189.78,1200.0,190.06,190.37,189.78,189.78,1200.0
2018-11-05 10:40:00,189.49,189.93,189.48,189.8,1200.0,189.49,189.93,189.48,189.8,1200.0
2018-11-05 10:50:00,189.65,190.35,189.64,190.35,1000.0,189.65,190.35,189.64,190.35,1000.0
2018-11-05 11:00:00,190.96,191.43,190.89,190.89,2500.0,190.96,191.43,190.89,190.89,2500.0
2018-11-05 11:10:00,190.43,190.43,190.43,190.43,300.0,190.43,190.43,190.43,190.43,300.0
2018-11-05 11:20:00,190.62,190.62,189.53,189.53,1200.0,190.62,190.62,189.53,189.53,1200.0
2018-11-05 11:30:00,189.91,189.91,189.35,189.58,2501.0,189.91,189.91,189.35,189.58,2501.0
2018-11-05 11:40:00,189.53,189.77,189.51,189.62,1000.0,189.53,189.77,189.51,189.62,1000.0
2018-11-05 11:50:00,189.84,190.08,189.71,190.08,700.0,189.84,190.08,189.71,190.08,700.0
2018-11-05 12:00:00,190.18,190.64,190.18,190.23,1545.0,190.18,190.64,190.18,190.23,1545.0
2018-11-05 12:10:00,190.56,190.79,190.56,190.79,1800.0,190.56,190.79,190.56,190.79,1800.0
2018-11-05 12:20:00,190.81,191.4,190.81,191.4,905.0,190.81,191.4,190.81,191.4,905.0
2018-11-05 12:30:00,191.44,191.44,191.08,191.16,1260.0,191.44,191.44,191.08,191.16,1260.0
2018-11-05 12:40:00,191.21,191.21,190.7,190.91,1292.0,191.21,191.21,190.7,190.91,1292.0
2018-11-05 12:50:00,190.96,191.37,190.81,191.37,800.0,190.96,191.37,190.81,191.37,800.0
2018-11-05 13:00:00,190.97,191.28,190.97,191.27,500.0,190.97,191.28,190.97,191.27,500.0
2018-11-05 13:10:00,191.2,192.01,191.2,192.01,1800.0,191.2,192.01,191.2,192.01,1800.0
2018-11-05 13:20:00,191.94,192.03,191.58,191.58,3207.0,191.94,192.03,191.58,191.58,3207.0
2018-11-05 13:30:00,191.56,191.56,191.07,191.39,973.0,191.56,191.56,191.07,191.39,973.0
2018-11-05 13:40:00,191.4,191.54,191.39,191.5,600.0,191.4,191.54,191.39,191.5,600.0
2018-11-05 13:50:00,191.65,191.85,191.46,191.46,8089.0,191.65,191.85,191.46,191.46,8089.0
2018-11-05 14:00:00,191.13,191.34,191.12,191.27,1529.0,191.13,191.34,191.12,191.27,1529.0
2018-11-05 14:10:00,191.4,191.62,191.14,191.62,4784.0,191.4,191.62,191.14,191.62,4784.0
2018-11-05 14:20:00,191.76,192.3,191.76,192.08,1374.0,191.76,192.3,191.76,192.08,1374.0
2018-11-05 14:30:00,192.1,192.29,191.84,191.94,1600.0,192.1,192.29,191.84,191.94,1600.0
2018-11-05 14:40:00,191.98,192.27,191.98,192.27,5100.0,191.98,192.27,191.98,192.27,5100.0
2018-11-05 14:50:00,192.41,192.48,192.35,192.35,700.0,192.41,192.48,192.35,192.35,700.0
2018-11-05 15:00:00,192.48,192.9,192.48,192.5,4806.0,192.48,192.9,192.48,192.5,4806.0
2018-11-05 15:10:00,192.73,192.97,192.62,192.62,600.0,192.73,192.97,192.62,192.62,600.0
2018-11-05 15:20:00,192.28,192.28,191.9,192.26,2010.0,192.28,192.28,191.9,192.26,2010.0
2018-11-05 15:30:00,192.41,192.41,192.09,192.12,10930.0,192.41,192.41,192.09,192.12,10930.0
2018-11-05 15:40:00,192.21,192.46,192.05,192.19,19973.0,192.21,192.46,192.05,192.19,19973.0
2018-11-05 15:50:00,192.23,192.35,191.74,192.11,14379.0,192.23,192.35,191.74,192.11,14379.0
2018-11-06 09:30:00,190.99,193.24,190.99,193.24,7152.0,190.99,193.24,190.99,193.24,7152.0
2018-11-06 09:40:00,193.15,193.58,192.1,192.42,44900.0,193.15,193.58,192.1,192.42,44900.0
2018-11-06 09:50:00,192.51,193.4,192.47,192.89,3200.0,192.51,193.4,192.47,192.89,3200.0
2018-11-06 10:00:00,192.96,193.27,192.25,192.25,1996.0,192.96,193.27,192.25,192.25,1996.0
2018-11-06 10:10:00,192.13,192.13,191.61,191.98,1000.0,192.13,192.13,191.61,191.98,1000.0
2018-11-06 10:20:00,191.98,192.09,191.66,191.69,2130.0,191.98,192.09,191.66,191.69,2130.0
2018-11-06 10:30:00,191.72,192.02,191.58,191.61,3700.0,191.72,192.02,191.58,191.61,3700.0
2018-11-06 10:40:00,191.15,191.43,190.72,190.91,1200.0,191.15,191.43,190.72,190.91,1200.0
2018-11-06 10:50:00,190.72,191.13,190.1,190.11,10660.0,190.72,191.13,190.1,190.11,10660.0
2018-11-06 11:00:00,190.35,190.35,189.42,189.57,3800.0,190.35,190.35,189.42,189.57,3800.0
2018-11-06 11:10:00,189.7,190.1,189.69,189.75,9939.0,189.7,190.1,189.69,189.75,9939.0
2018-11-06 11:20:00,189.64,189.64,188.73,188.73,6944.0,189.64,189.64,188.73,188.73,6944.0
2018-11-06 11:30:00,188.94,189.21,188.61,189.21,3002.0,188.94,189.21,188.61,189.21,3002.0
2018-11-06 11:40:00,189.4,189.84,189.39,189.47,2609.0,189.4,189.84,189.39,189.47,2609.0
2018-11-06 11:50:00,189.59,190.14,189.59,190.14,1500.0,189.59,190.14,189.59,190.14,1500.0
2018-11-06 12:00:00,190.15,191.0,190.15,190.49,2780.0,190.15,191.0,190.15,190.49,2780.0
2018-11-06 12:10:00,190.37,190.44,190.36,190.44,1000.0,190.37,190.44,190.36,190.44,1000.0
2018-11-06 12:20:00,190.69,190.7,190.28,190.28,4900.0,190.69,190.7,190.28,190.28,4900.0
2018-11-06 12:30:00,190.25,190.43,190.12,190.32,3200.0,190.25,190.43,190.12,190.32,3200.0
2018-11-06 12:40:00,190.52,190.59,190.43,190.47,2400.0,190.52,190.59,190.43,190.47,2400.0
2018-11-06 12:50:00,190.42,190.44,189.98,190.05,3400.0,190.42,190.44,189.98,190.05,3400.0
2018-11-06 13:00:00,190.15,190.45,190.15,190.23,2910.0,190.15,190.45,190.15,190.23,2910.0
2018-11-06 13:10:00,190.11,190.44,190.1,190.26,2300.0,190.11,190.44,190.1,190.26,2300.0
2018-11-06 13:20:00,190.26,190.35,190.11,190.11,1100.0,190.26,190.35,190.11,190.11,1100.0
2018-11-06 13:30:00,190.07,190.43,189.84,190.43,3000.0,190.07,190.43,189.84,190.43,3000.0
2018-11-06 13:40:00,190.43,190.54,190.12,190.13,985.0,190.43,190.54,190.12,190.13,985.0
2018-11-06 13:50:00,190.36,190.5,190.07,190.07,1700.0,190.36,190.5,190.07,190.07,1700.0
2018-11-06 14:00:00,190.11,190.17,190.04,190.04,800.0,190.11,190.17,190.04,190.04,800.0
2018-11-06 14:10:00,189.95,189.98,189.62,189.76,1500.0,189.95,189.98,189.62,189.76,1500.0
2018-11-06 14:20:00,189.57,189.68,188.9,188.9,2800.0,189.57,189.68,188.9,188.9,2800.0
2018-11-06 14:30:00,189.15,189.54,189.0,189.37,2000.0,189.15,189.54,189.0,189.37,2000.0
2018-11-06 14:40:00,189.51,189.51,189.36,189.45,800.0,189.51,189.51,189.36,189.45,800.0
2018-11-06 14:50:00,189.36,189.46,189.35,189.35,400.0,189.36,189.46,189.35,189.35,400.0
2018-11-06 15:00:00,189.23,189.45,189.13,189.31,1400.0,189.23,189.45,189.13,189.31,1400.0
2018-11-06 15:10:00,189.14,190.07,189.14,190.07,2504.0,189.14,190.07,189.14,190.07,2504.0
2018-11-06 15:20:00,189.95,190.2,189.78,190.2,2800.0,189.95,190.2,189.78,190.2,2800.0
2018-11-06 15:30:00,189.92,190.23,189.89,190.08,2826.0,189.92,190.23,189.89,190.08,2826.0
2018-11-06 15:40:00,190.11,190.15,189.88,190.12,4867.0,190.11,190.15,189.88,190.12,4867.0
2018-11-06 15:50:00,190.12,190.88,190.1,190.5,37879.0,190.12,190.88,190.1,190.5,37879.0
2018-11-07 09:30:00,192.14,194.85,192.14,194.35,4133.0,192.14,194.85,192.14,194.35,4133.0
2018-11-07 09:40:00,194.83,195.14,194.36,194.91,7904.0,194.83,195.14,194.36,194.91,7904.0
2018-11-07 09:50:00,194.91,195.44,194.91,195.08,13249.0,194.91,195.44,194.91,195.08,13249.0
2018-11-07 10:00:00,195.26,195.99,195.08,195.99,9717.0,195.26,195.99,195.08,195.99,9717.0
2018-11-07 10:10:00,196.22,196.34,195.97,196.07,2300.0,196.22,196.34,195.97,196.07,2300.0
2018-11-07 10:20:00,196.32,196.7,195.89,196.08,13796.0,196.32,196.7,195.89,196.08,13796.0
2018-11-07 10:30:00,196.13,198.03,196.13,198.03,2400.0,196.13,198.03,196.13,198.03,2400.0
2018-11-07 10:40:00,197.91,198.12,197.41,197.68,2300.0,197.91,198.12,197.41,197.68,2300.0
2018-11-07 10:50:00,197.96,198.48,197.95,198.0,6480.0,197.96,198.48,197.95,198.0,6480.0
2018-11-07 11:00:00,197.9,197.95,197.5,197.54,3328.0,197.9,197.95,197.5,197.54,3328.0
2018-11-07 11:10:00,197.43,197.57,196.93,196.93,3100.0,197.43,197.57,196.93,196.93,3100.0
2018-11-07 11:20:00,196.77,197.46,196.77,196.85,3200.0,196.77,197.46,196.77,196.85,3200.0
2018-11-07 11:30:00,196.78,197.29,196.56,197.06,3800.0,196.78,197.29,196.56,197.06,3800.0
2018-11-07 11:40:00,197.0,197.0,196.61,196.61,1600.0,197.0,197.0,196.61,196.61,1600.0
2018-11-07 11:50:00,196.86,197.36,196.86,197.19,2600.0,196.86,197.36,196.86,197.19,2600.0
2018-11-07 12:00:00,197.31,197.53,196.99,197.5,8112.0,197.31,197.53,196.99,197.5,8112.0
2018-11-07 12:10:00,197.48,197.48,197.21,197.21,2000.0,197.48,197.48,197.21,197.21,2000.0
2018-11-07 12:20:00,197.29,197.82,197.15,197.69,25952.0,197.29,197.82,197.15,197.69,25952.0
2018-11-07 12:30:00,197.68,198.21,197.59,198.2,7151.0,197.68,198.21,197.59,198.2,7151.0
2018-11-07 12:40:00,198.21,198.49,197.79,198.16,15200.0,198.21,198.49,197.79,198.16,15200.0
2018-11-07 12:50:00,198.1,199.07,197.99,199.0,6756.0,198.1,199.07,197.99,199.0,6756.0
2018-11-07 13:00:00,199.06,199.06,198.71,198.71,3000.0,199.06,199.06,198.71,198.71,3000.0
2018-11-07 13:10:00,198.48,199.04,198.48,198.68,13400.0,198.48,199.04,198.48,198.68,13400.0
2018-11-07 13:20:00,198.75,198.94,198.46,198.8,4300.0,198.75,198.94,198.46,198.8,4300.0
2018-11-07 13:30:00,198.79,198.79,198.54,198.64,1915.0,198.79,198.79,198.54,198.64,1915.0
2018-11-07 13:40:00,198.44,198.66,198.06,198.06,1200.0,198.44,198.66,198.06,198.06,1200.0
2018-11-07 13:50:00,198.15,198.18,197.65,197.73,14081.0,198.15,198.18,197.65,197.73,14081.0
2018-11-07 14:00:00,197.7,197.86,197.5,197.71,10159.0,197.7,197.86,197.5,197.71,10159.0
2018-11-07 14:10:00,197.81,198.33,197.8,197.96,6685.0,197.81,198.33,197.8,197.96,6685.0
2018-11-07 14:20:00,198.07,198.16,198.03,198.07,3500.0,198.07,198.16,198.03,198.07,3500.0
2018-11-07 14:30:00,198.07,198.08,197.94,198.07,3320.0,198.07,198.08,197.94,198.07,3320.0
2018-11-07 14:40:00,197.96,198.07,197.7,197.7,1900.0,197.96,198.07,197.7,197.7,1900.0
2018-11-07 14:50:00,197.84,198.0,197.75,197.85,1400.0,197.84,198.0,197.75,197.85,1400.0
2018-11-07 15:00:00,197.82,198.5,197.82,198.07,7700.0,197.82,198.5,197.82,198.07,7700.0
2018-11-07 15:10:00,198.09,198.22,197.93,198.08,17834.0,198.09,198.22,197.93,198.08,17834.0
2018-11-07 15:20:00,198.11,199.13,198.08,199.12,12954.0,198.11,199.13,198.08,199.12,12954.0
2018-11-07 15:30:00,199.18,199.37,199.01,199.25,9322.0,199.18,199.37,199.01,199.25,9322.0
2018-11-07 15:40:00,199.22,199.66,199.21,199.42,11456.0,199.22,199.66,199.21,199.42,11456.0
2018-11-07 15:50:00,199.47,199.73,199.24,199.52,24455.0,199.47,199.73,199.24,199.52,24455.0
2018-11-08 09:30:00,199.23,201.37,199.23,200.0,7257.0,199.23,201.37,199.23,200.0,7257.0
2018-11-08 09:40:00,200.0,200.34,199.67,200.34,13779.0,200.0,200.34,199.67,200.34,13779.0
2018-11-08 09:50:00,200.44,200.68,200.24,200.39,9700.0,200.44,200.68,200.24,200.39,9700.0
2018-11-08 10:00:00,200.39,200.47,199.25,199.25,29344.0,200.39,200.47,199.25,199.25,29344.0
2018-11-08 10:10:00,199.05,199.26,198.71,199.26,700.0,199.05,199.26,198.71,199.26,700.0
2018-11-08 10:20:00,198.99,198.99,198.08,198.69,2283.0,198.99,198.99,198.08,198.69,2283.0
2018-11-08 10:30:00,198.65,198.97,198.4,198.66,1993.0,198.65,198.97,198.4,198.66,1993.0
2018-11-08 10:40:00,198.69,198.69,198.46,198.48,700.0,198.69,198.69,198.46,198.48,700.0
2018-11-08 10:50:00,198.52,199.21,198.51,198.69,5520.0,198.52,199.21,198.51,198.69,5520.0
2018-11-08 11:00:00,198.57,198.66,198.48,198.63,700.0,198.57,198.66,198.48,198.63,700.0
2018-11-08 11:10:00,198.38,198.39,197.87,197.94,900.0,198.38,198.39,197.87,197.94,900.0
2018-11-08 11:20:00,197.93,198.18,197.28,197.86,2100.0,197.93,198.18,197.28,197.86,2100.0
2018-11-08 11:30:00,197.74,198.32,197.72,197.72,1200.0,197.74,198.32,197.72,197.72,1200.0
2018-11-08 11:40:00,198.25,198.86,198.03,198.86,7156.0,198.25,198.86,198.03,198.86,7156.0
2018-11-08 11:50:00,198.35,198.6,198.1,198.25,900.0,198.35,198.6,198.1,198.25,900.0
2018-11-08 12:00:00,198.25,198.3,198.04,198.12,800.0,198.25,198.3,198.04,198.12,800.0
2018-11-08 12:10:00,197.95,198.31,197.75,198.09,3400.0,197.95,198.31,197.75,198.09,3400.0
2018-11-08 12:20:00,198.33,198.33,197.98,197.99,1619.0,198.33,198.33,197.98,197.99,1619.0
2018-11-08 12:30:00,197.99,198.7,197.99,198.7,1100.0,197.99,198.7,197.99,198.7,1100.0
2018-11-08 12:40:00,198.62,198.76,198.33,198.34,1300.0,198.62,198.76,198.33,198.34,1300.0
2018-11-08 12:50:00,198.14,198.14,197.87,197.88,1400.0,198.14,198.14,197.87,197.88,1400.0
2018-11-08 13:00:00,197.88,198.54,197.88,198.24,3310.0,197.88,198.54,197.88,198.24,3310.0
2018-11-08 13:10:00,198.09,198.26,197.79,198.02,1704.0,198.09,198.26,197.79,198.02,1704.0
2018-11-08 13:20:00,198.16,198.59,197.73,197.73,5402.0,198.16,198.59,197.73,197.73,5402.0
2018-11-08 13:30:00,197.5,197.82,197.5,197.58,600.0,197.5,197.82,197.5,197.58,600.0
2018-11-08 13:40:00,197.61,198.46,197.61,198.4,3600.0,197.61,198.46,197.61,198.4,3600.0
2018-11-08 13:50:00,198.41,198.72,198.24,198.47,1000.0,198.41,198.72,198.24,198.47,1000.0
2018-11-08 14:00:00,198.86,199.36,198.52,199.11,5296.0,198.86,199.36,198.52,199.11,5296.0
2018-11-08 14:10:00,199.23,199.44,198.68,199.09,1615.0,199.23,199.44,198.68,199.09,1615.0
2018-11-08 14:20:00,198.86,199.24,198.57,198.58,1400.0,198.86,199.24,198.57,198.58,1400.0
2018-11-08 14:30:00,198.37,198.7,198.33,198.62,2400.0,198.37,198.7,198.33,198.62,2400.0
2018-11-08 14:40:00,198.12,198.36,197.69,198.15,2000.0,198.12,198.36,197.69,198.15,2000.0
2018-11-08 14:50:00,198.24,198.24,197.91,198.11,1000.0,198.24,198.24,197.91,198.11,1000.0
2018-11-08 15:00:00,197.87,199.19,197.87,198.93,5400.0,197.87,199.19,197.87,198.93,5400.0
2018-11-08 15:10:00,198.81,198.82,197.96,198.4,1700.0,198.81,198.82,197.96,198.4,1700.0
2018-11-08 15:20:00,198.45,198.49,198.04,198.04,1500.0,198.45,198.49,198.04,198.04,1500.0
2018-11-08 15:30:00,197.81,198.07,197.59,197.81,3472.0,197.81,198.07,197.59,197.81,3472.0
2018-11-08 15:40:00,197.65,197.98,197.59,197.93,4765.0,197.65,197.98,197.59,197.93,4765.0
2018-11-08 15:50:00,198.01,198.25,197.62,198.09,25915.0,198.01,198.25,197.62,198.09,25915.0
2018-11-09 09:30:00,197.28,197.28,196.87,196.88,1713.0,197.28,197.28,196.87,196.88,1713.0
2018-11-09 09:40:00,196.81,196.81,196.8,196.81,100.0,196.81,196.81,196.8,196.81,100.0
2018-11-09 09:50:00,199.42,199.79,198.18,198.19,600.0,199.42,199.79,198.18,198.19,600.0
2018-11-09 10:00:00,198.0,198.98,196.9,198.25,13000.0,198.0,198.98,196.9,198.25,13000.0
2018-11-09 10:10:00,197.61,197.86,195.44,195.85,3031.0,197.61,197.86,195.44,195.85,3031.0
2018-11-09 10:20:00,195.81,196.1,195.8,196.1,805.0,195.81,196.1,195.8,196.1,805.0
2018-11-09 10:30:00,196.37,196.82,196.37,196.82,1501.0,196.37,196.82,196.37,196.82,1501.0
2018-11-09 10:40:00,196.93,197.54,196.93,197.08,2269.0,196.93,197.54,196.93,197.08,2269.0
2018-11-09 10:50:00,196.93,197.32,196.93,197.0,1660.0,196.93,197.32,196.93,197.0,1660.0
2018-11-09 11:00:00,197.3,197.3,196.23,196.23,1600.0,197.3,197.3,196.23,196.23,1600.0
2018-11-09 11:10:00,196.75,196.75,196.29,196.38,1700.0,196.75,196.75,196.29,196.38,1700.0
2018-11-09 11:20:00,196.36,196.93,196.36,196.78,2600.0,196.36,196.93,196.36,196.78,2600.0
2018-11-09 11:30:00,197.17,197.17,196.76,196.85,3050.0,197.17,197.17,196.76,196.85,3050.0
2018-11-09 11:40:00,196.85,196.85,196.21,196.22,400.0,196.85,196.85,196.21,196.22,400.0
2018-11-09 11:50:00,195.81,195.87,195.54,195.63,800.0,195.81,195.87,195.54,195.63,800.0
2018-11-09 12:00:00,195.92,196.01,195.72,195.81,900.0,195.92,196.01,195.72,195.81,900.0
2018-11-09 12:10:00,195.43,195.5,195.3,195.5,1000.0,195.43,195.5,195.3,195.5,1000.0
2018-11-09 12:20:00,195.5,195.74,195.46,195.74,1900.0,195.5,195.74,195.46,195.74,1900.0
2018-11-09 12:30:00,195.53,195.59,195.23,195.34,1400.0,195.53,195.59,195.23,195.34,1400.0
2018-11-09 12:40:00,195.55,195.95,195.55,195.87,2300.0,195.55,195.95,195.55,195.87,2300.0
2018-11-09 12:50:00,195.9,195.9,195.42,195.53,2100.0,195.9,195.9,195.42,195.53,2100.0
2018-11-09 13:00:00,195.39,195.57,195.38,195.39,400.0,195.39,195.57,195.38,195.39,400.0
2018-11-09 13:10:00,195.44,195.44,195.09,195.25,1749.0,195.44,195.44,195.09,195.25,1749.0
2018-11-09 13:20:00,194.99,195.29,194.92,195.07,3200.0,194.99,195.29,194.92,195.07,3200.0
2018-11-09 13:30:00,195.09,195.09,194.52,194.52,2393.0,195.09,195.09,194.52,194.52,2393.0
2018-11-09 13:40:00,194.5,194.91,194.36,194.36,1500.0,194.5,194.91,194.36,194.36,1500.0
2018-11-09 13:50:00,194.49,194.82,194.39,194.78,1400.0,194.49,194.82,194.39,194.78,1400.0
2018-11-09 14:00:00,194.59,194.97,194.56,194.71,1588.0,194.59,194.97,194.56,194.71,1588.0
2018-11-09 14:10:00,194.5,194.56,194.34,194.34,2324.0,194.5,194.56,194.34,194.34,2324.0
2018-11-09 14:20:00,194.37,194.61,194.18,194.32,10995.0,194.37,194.61,194.18,194.32,10995.0
2018-11-09 14:30:00,194.35,195.02,194.35,194.94,2400.0,194.35,195.02,194.35,194.94,2400.0
2018-11-09 14:40:00,194.97,195.62,194.95,195.58,2900.0,194.97,195.62,194.95,195.58,2900.0
2018-11-09 14:50:00,195.68,196.46,195.67,196.36,3100.0,195.68,196.46,195.67,196.36,3100.0
2018-11-09 15:00:00,196.27,196.46,195.86,196.3,2600.0,196.27,196.46,195.86,196.3,2600.0
2018-11-09 15:10:00,196.13,196.82,196.04,196.3,2600.0,196.13,196.82,196.04,196.3,2600.0
2018-11-09 15:20:00,196.37,196.99,196.3,196.83,2800.0,196.37,196.99,196.3,196.83,2800.0
2018-11-09 15:30:00,196.79,196.86,196.52,196.75,4400.0,196.79,196.86,196.52,196.75,4400.0
2018-11-09 15:40:00,196.7,197.16,196.52,196.56,6400.0,196.7,197.16,196.52,196.56,6400.0
2018-11-09 15:50:00,196.5,196.94,196.25,196.35,11324.0,196.5,196.94,196.25,196.35,11324.0
2018-11-12 09:30:00,195.17,195.17,194.22,194.49,2339.0,195.17,195.17,194.22,194.49,2339.0
2018-11-12 09:40:00,194.53,195.1,194.23,194.23,3344.0,194.53,195.1,194.23,194.23,3344.0
2018-11-12 09:50:00,194.47,194.48,194.47,194.48,200.0,194.47,194.48,194.47,194.48,200.0
2018-11-12 10:00:00,194.36,194.36,192.65,192.96,3273.0,194.36,194.36,192.65,192.96,3273.0
2018-11-12 10:10:00,192.73,193.46,192.62,192.66,3200.0,192.73,193.46,192.62,192.66,3200.0
2018-11-12 10:20:00,192.64,193.49,192.29,193.49,835.0,192.64,193.49,192.29,193.49,835.0
2018-11-12 10:30:00,192.76,192.76,192.01,192.01,700.0,192.76,192.76,192.01,192.01,700.0
2018-11-12 10:40:00,191.81,191.81,190.96,190.96,2023.0,191.81,191.81,190.96,190.96,2023.0
2018-11-12 10:50:00,191.08,191.34,190.28,190.56,3202.0,191.08,191.34,190.28,190.56,3202.0
2018-11-12 11:00:00,189.91,190.09,189.75,190.09,2000.0,189.91,190.09,189.75,190.09,2000.0
2018-11-12 11:10:00,189.98,190.17,189.06,189.18,3550.0,189.98,190.17,189.06,189.18,3550.0
2018-11-12 11:20:00,189.41,190.41,189.4,189.82,2050.0,189.41,190.41,189.4,189.82,2050.0
2018-11-12 11:30:00,189.74,190.68,189.69,190.42,3159.0,189.74,190.68,189.69,190.42,3159.0
2018-11-12 11:40:00,190.79,191.29,190.79,191.07,400.0,190.79,191.29,190.79,191.07,400.0
2018-11-12 11:50:00,191.07,191.45,190.54,191.17,5664.0,191.07,191.45,190.54,191.17,5664.0
2018-11-12 12:00:00,191.27,192.84,191.27,192.84,6257.0,191.27,192.84,191.27,192.84,6257.0
2018-11-12 12:10:00,192.54,192.54,192.54,192.54,100.0,192.54,192.54,192.54,192.54,100.0
2018-11-12 12:20:00,192.49,192.49,192.12,192.12,900.0,192.49,192.49,192.12,192.12,900.0
2018-11-12 12:30:00,192.1,192.13,191.81,192.01,835.0,192.1,192.13,191.81,192.01,835.0
2018-11-12 12:40:00,191.88,192.19,191.84,192.19,800.0,191.88,192.19,191.84,192.19,800.0
2018-11-12 12:50:00,191.98,192.03,191.81,191.86,1558.0,191.98,192.03,191.81,191.86,1558.0
2018-11-12 13:00:00,191.56,191.56,191.1,191.28,1100.0,191.56,191.56,191.1,191.28,1100.0
2018-11-12 13:10:00,191.15,191.36,191.0,191.0,600.0,191.15,191.36,191.0,191.0,600.0
2018-11-12 13:20:00,191.03,191.3,191.01,191.3,800.0,191.03,191.3,191.01,191.3,800.0
2018-11-12 13:30:00,191.17,191.27,191.15,191.15,500.0,191.17,191.27,191.15,191.15,500.0
2018-11-12 13:40:00,191.37,191.37,190.86,191.32,1200.0,191.37,191.37,190.86,191.32,1200.0
2018-11-12 13:50:00,191.4,191.94,191.39,191.81,1447.0,191.4,191.94,191.39,191.81,1447.0
2018-11-12 14:00:00,191.73,191.73,191.35,191.72,600.0,191.73,191.73,191.35,191.72,600.0
2018-11-12 14:10:00,191.96,192.63,191.75,192.63,1100.0,191.96,192.63,191.75,192.63,1100.0
2018-11-12 14:20:00,192.34,192.51,191.98,192.07,1500.0,192.34,192.51,191.98,192.07,1500.0
2018-11-12 14:30:00,192.09,192.54,191.82,192.13,1342.0,192.09,192.54,191.82,192.13,1342.0
2018-11-12 14:40:00,192.14,192.75,191.94,192.48,1400.0,192.14,192.75,191.94,192.48,1400.0
2018-11-12 14:50:00,192.72,192.72,190.54,190.54,2900.0,192.72,192.72,190.54,190.54,2900.0
2018-11-12 15:00:00,191.07,191.44,190.61,190.61,4000.0,191.07,191.44,190.61,190.61,4000.0
2018-11-12 15:10:00,190.56,190.9,190.24,190.48,4825.0,190.56,190.9,190.24,190.48,4825.0
2018-11-12 15:20:00,190.61,190.83,190.01,190.25,3700.0,190.61,190.83,190.01,190.25,3700.0
2018-11-12 15:30:00,190.18,190.33,189.66,189.93,6676.0,190.18,190.33,189.66,189.93,6676.0
2018-11-12 15:40:00,189.68,190.14,189.46,189.46,7520.0,189.68,190.14,189.46,189.46,7520.0
2018-11-12 15:50:00,189.53,189.62,188.67,189.09,21537.0,189.53,189.62,188.67,189.09,21537.0
2018-11-13 09:30:00,189.17,192.22,189.17,192.17,2087.0,189.17,192.22,189.17,192.17,2087.0
2018-11-13 09:40:00,191.35,191.58,190.63,190.97,10748.0,191.35,191.58,190.63,190.97,10748.0
2018-11-13 09:50:00,190.01,190.37,188.41,189.19,14287.0,190.01,190.37,188.41,189.19,14287.0
2018-11-13 10:00:00,189.18,189.47,188.15,189.4,4308.0,189.18,189.47,188.15,189.4,4308.0
2018-11-13 10:10:00,189.63,190.01,189.27,189.97,3492.0,189.63,190.01,189.27,189.97,3492.0
2018-11-13 10:20:00,189.68,189.68,188.44,188.44,4467.0,189.68,189.68,188.44,188.44,4467.0
2018-11-13 10:30:00,188.73,189.76,188.73,189.6,3000.0,188.73,189.76,188.73,189.6,3000.0
2018-11-13 10:40:00,189.45,189.56,189.13,189.14,1500.0,189.45,189.56,189.13,189.14,1500.0
2018-11-13 10:50:00,189.28,190.34,189.28,189.96,2395.0,189.28,190.34,189.28,189.96,2395.0
2018-11-13 11:00:00,190.13,191.51,190.13,190.89,2510.0,190.13,191.51,190.13,190.89,2510.0
2018-11-13 11:10:00,190.84,191.9,190.84,191.87,1800.0,190.84,191.9,190.84,191.87,1800.0
2018-11-13 11:20:00,192.49,192.49,191.02,191.17,7500.0,192.49,192.49,191.02,191.17,7500.0
2018-11-13 11:30:00,191.26,191.28,190.5,190.91,8589.0,191.26,191.28,190.5,190.91,8589.0
2018-11-13 11:40:00,191.16,191.3,191.11,191.28,800.0,191.16,191.3,191.11,191.28,800.0
2018-11-13 11:50:00,191.26,191.61,190.91,190.91,4435.0,191.26,191.61,190.91,190.91,4435.0
2018-11-13 12:00:00,190.9,191.15,190.14,190.16,2300.0,190.9,191.15,190.14,190.16,2300.0
2018-11-13 12:10:00,190.43,191.03,190.3,190.7,6926.0,190.43,191.03,190.3,190.7,6926.0
2018-11-13 12:20:00,190.93,191.25,190.6,190.8,1550.0,190.93,191.25,190.6,190.8,1550.0
2018-11-13 12:30:00,190.78,191.02,190.5,190.5,1300.0,190.78,191.02,190.5,190.5,1300.0
2018-11-13 12:40:00,189.99,190.24,189.99,190.24,1000.0,189.99,190.24,189.99,190.24,1000.0
2018-11-13 12:50:00,190.74,190.74,190.74,190.74,100.0,190.74,190.74,190.74,190.74,100.0
2018-11-13 13:00:00,190.81,190.99,190.45,190.99,1600.0,190.81,190.99,190.45,190.99,1600.0
2018-11-13 13:10:00,190.98,190.99,190.16,190.16,2029.0,190.98,190.99,190.16,190.16,2029.0
2018-11-13 13:20:00,190.32,190.62,190.22,190.57,4100.0,190.32,190.62,190.22,190.57,4100.0
2018-11-13 13:30:00,190.45,190.94,190.34,190.94,800.0,190.45,190.94,190.34,190.94,800.0
2018-11-13 13:40:00,190.81,190.81,190.42,190.56,2895.0,190.81,190.81,190.42,190.56,2895.0
2018-11-13 13:50:00,190.47,190.56,190.25,190.25,1200.0,190.47,190.56,190.25,190.25,1200.0
2018-11-13 14:00:00,189.75,190.2,189.75,190.15,9025.0,189.75,190.2,189.75,190.15,9025.0
2018-11-13 14:10:00,190.27,190.35,190.05,190.35,6935.0,190.27,190.35,190.05,190.35,6935.0
2018-11-13 14:20:00,190.24,190.27,189.74,190.27,1700.0,190.24,190.27,189.74,190.27,1700.0
2018-11-13 14:30:00,190.24,190.78,189.99,190.52,1900.0,190.24,190.78,189.99,190.52,1900.0
2018-11-13 14:40:00,190.38,190.42,189.69,189.84,1345.0,190.38,190.42,189.69,189.84,1345.0
2018-11-13 14:50:00,189.98,190.62,189.79,189.79,1800.0,189.98,190.62,189.79,189.79,1800.0
2018-11-13 15:00:00,189.89,190.49,189.89,190.32,2000.0,189.89,190.49,189.89,190.32,2000.0
2018-11-13 15:10:00,190.22,190.59,190.13,190.14,2600.0,190.22,190.59,190.13,190.14,2600.0
2018-11-13 15:20:00,190.26,190.38,190.05,190.37,800.0,190.26,190.38,190.05,190.37,800.0
2018-11-13 15:30:00,190.36,190.8,189.94,190.56,8933.0,190.36,190.8,189.94,190.56,8933.0
2018-11-13 15:40:00,190.35,190.87,190.33,190.81,5587.0,190.35,190.87,190.33,190.81,5587.0
2018-11-13 15:50:00,190.91,191.16,190.56,190.62,12139.0,190.91,191.16,190.56,190.62,12139.0
2018-11-14 09:30:00,192.59,192.59,191.1,191.1,27258.0,192.59,192.59,191.1,191.1,27258.0
2018-11-14 09:40:00,191.14,193.3,191.14,192.5,3370.0,191.14,193.3,191.14,192.5,3370.0
2018-11-14 09:50:00,192.64,192.64,191.05,191.18,3300.0,192.64,192.64,191.05,191.18,3300.0
2018-11-14 10:00:00,190.99,191.14,190.9,191.03,5000.0,190.99,191.14,190.9,191.03,5000.0
2018-11-14 10:10:00,190.54,190.54,189.84,189.84,1400.0,190.54,190.54,189.84,189.84,1400.0
2018-11-14 10:20:00,190.19,190.55,189.4,190.55,1700.0,190.19,190.55,189.4,190.55,1700.0
2018-11-14 10:30:00,190.69,191.75,190.69,191.45,1752.0,190.69,191.75,190.69,191.45,1752.0
2018-11-14 10:40:00,191.23,191.72,190.92,191.37,1300.0,191.23,191.72,190.92,191.37,1300.0
2018-11-14 10:50:00,191.03,191.03,189.93,190.92,1101.0,191.03,191.03,189.93,190.92,1101.0
2018-11-14 11:00:00,191.0,191.0,189.72,189.72,2148.0,191.0,191.0,189.72,189.72,2148.0
2018-11-14 11:10:00,189.55,190.29,189.54,190.29,600.0,189.55,190.29,189.54,190.29,600.0
2018-11-14 11:20:00,190.24,190.24,189.34,189.72,1200.0,190.24,190.24,189.34,189.72,1200.0
2018-11-14 11:30:00,189.52,189.94,189.46,189.51,1200.0,189.52,189.94,189.46,189.51,1200.0
2018-11-14 11:40:00,189.48,189.77,188.84,188.98,1600.0,189.48,189.77,188.84,188.98,1600.0
2018-11-14 11:50:00,189.01,189.62,188.6,189.62,1300.0,189.01,189.62,188.6,189.62,1300.0
2018-11-14 12:00:00,189.44,189.48,189.04,189.16,1200.0,189.44,189.48,189.04,189.16,1200.0
2018-11-14 12:10:00,189.32,189.59,188.91,189.59,1700.0,189.32,189.59,188.91,189.59,1700.0
2018-11-14 12:20:00,189.93,190.33,189.91,190.21,2000.0,189.93,190.33,189.91,190.21,2000.0
2018-11-14 12:30:00,189.8,189.8,189.14,189.52,1801.0,189.8,189.8,189.14,189.52,1801.0
2018-11-14 12:40:00,189.31,189.91,188.74,189.32,3000.0,189.31,189.91,188.74,189.32,3000.0
2018-11-14 12:50:00,189.66,190.57,189.42,189.73,10890.0,189.66,190.57,189.42,189.73,10890.0
2018-11-14 13:00:00,189.9,190.09,189.46,189.51,1500.0,189.9,190.09,189.46,189.51,1500.0
2018-11-14 13:10:00,189.38,189.83,189.19,189.61,1700.0,189.38,189.83,189.19,189.61,1700.0
2018-11-14 13:20:00,189.28,189.62,189.25,189.48,1061.0,189.28,189.62,189.25,189.48,1061.0
2018-11-14 13:30:00,189.6,189.6,189.26,189.26,500.0,189.6,189.6,189.26,189.26,500.0
2018-11-14 13:40:00,188.99,188.99,188.52,188.64,1300.0,188.99,188.99,188.52,188.64,1300.0
2018-11-14 13:50:00,188.45,189.01,188.45,188.46,1800.0,188.45,189.01,188.45,188.46,1800.0
2018-11-14 14:00:00,188.32,188.35,187.89,188.23,1750.0,188.32,188.35,187.89,188.23,1750.0
2018-11-14 14:10:00,188.26,189.27,188.26,189.22,2474.0,188.26,189.27,188.26,189.22,2474.0
2018-11-14 14:20:00,188.97,189.32,188.72,188.84,900.0,188.97,189.32,188.72,188.84,900.0
2018-11-14 14:30:00,188.72,189.12,188.59,189.12,1200.0,188.72,189.12,188.59,189.12,1200.0
2018-11-14 14:40:00,188.86,188.88,188.15,188.48,2501.0,188.86,188.88,188.15,188.48,2501.0
2018-11-14 14:50:00,188.69,189.66,188.46,189.37,2897.0,188.69,189.66,188.46,189.37,2897.0
2018-11-14 15:00:00,189.4,189.91,189.2,189.91,1800.0,189.4,189.91,189.2,189.91,1800.0
2018-11-14 15:10:00,189.71,189.96,189.55,189.57,1400.0,189.71,189.96,189.55,189.57,1400.0
2018-11-14 15:20:00,189.34,189.35,188.99,189.16,1300.0,189.34,189.35,188.99,189.16,1300.0
2018-11-14 15:30:00,189.16,189.31,188.41,188.79,3300.0,189.16,189.31,188.41,188.79,3300.0
2018-11-14 15:40:00,188.72,188.74,188.35,188.43,3100.0,188.72,188.74,188.35,188.43,3100.0
2018-11-14 15:50:00,188.4,188.44,187.77,188.02,14865.0,188.4,188.44,187.77,188.02,14865.0
2018-11-15 09:30:00,188.35,191.59,187.73,189.84,4525.0,188.35,191.59,187.73,189.84,4525.0
2018-11-15 09:40:00,189.45,190.31,189.08,190.31,1068.0,189.45,190.31,189.08,190.31,1068.0
2018-11-15 09:50:00,189.57,189.66,188.78,189.66,2150.0,189.57,189.66,188.78,189.66,2150.0
2018-11-15 10:00:00,189.23,190.06,189.03,189.27,2050.0,189.23,190.06,189.03,189.27,2050.0
2018-11-15 10:10:00,189.35,190.07,189.35,190.07,600.0,189.35,190.07,189.35,190.07,600.0
2018-11-15 10:20:00,190.09,190.52,189.71,190.12,3312.0,190.09,190.52,189.71,190.12,3312.0
2018-11-15 10:30:00,190.11,190.11,189.26,189.64,5494.0,190.11,190.11,189.26,189.64,5494.0
2018-11-15 10:40:00,190.19,190.92,189.22,190.92,1605.0,190.19,190.92,189.22,190.92,1605.0
2018-11-15 10:50:00,190.95,191.53,190.95,191.18,2650.0,190.95,191.53,190.95,191.18,2650.0
2018-11-15 11:00:00,190.57,191.79,190.52,191.79,2100.0,190.57,191.79,190.52,191.79,2100.0
2018-11-15 11:10:00,191.79,192.34,191.72,191.96,1400.0,191.79,192.34,191.72,191.96,1400.0
2018-11-15 11:20:00,192.07,192.66,192.07,192.66,1000.0,192.07,192.66,192.07,192.66,1000.0
2018-11-15 11:30:00,192.65,192.96,192.18,192.84,1910.0,192.65,192.96,192.18,192.84,1910.0
2018-11-15 11:40:00,192.56,193.06,192.49,193.06,2500.0,192.56,193.06,192.49,193.06,2500.0
2018-11-15 11:50:00,193.29,193.5,192.94,192.94,1070.0,193.29,193.5,192.94,192.94,1070.0
2018-11-15 12:00:00,192.81,193.45,192.81,193.21,1400.0,192.81,193.45,192.81,193.21,1400.0
2018-11-15 12:10:00,192.73,192.88,192.12,192.64,2455.0,192.73,192.88,192.12,192.64,2455.0
2018-11-15 12:20:00,192.56,192.97,192.56,192.97,600.0,192.56,192.97,192.56,192.97,600.0
2018-11-15 12:30:00,193.09,193.57,193.09,193.57,1300.0,193.09,193.57,193.09,193.57,1300.0
2018-11-15 12:40:00,193.59,193.8,192.77,193.2,1792.0,193.59,193.8,192.77,193.2,1792.0
2018-11-15 12:50:00,192.84,193.14,192.81,193.14,900.0,192.84,193.14,192.81,193.14,900.0
2018-11-15 13:00:00,193.14,193.14,192.39,192.48,1600.0,193.14,193.14,192.39,192.48,1600.0
2018-11-15 13:10:00,192.53,193.46,192.53,193.46,800.0,192.53,193.46,192.53,193.46,800.0
2018-11-15 13:20:00,193.68,194.2,193.54,194.09,2101.0,193.68,194.2,193.54,194.09,2101.0
2018-11-15 13:30:00,194.41,194.7,194.27,194.7,3349.0,194.41,194.7,194.27,194.7,3349.0
2018-11-15 13:40:00,194.43,194.6,193.92,194.03,11220.0,194.43,194.6,193.92,194.03,11220.0
2018-11-15 13:50:00,193.8,194.26,193.8,194.02,8820.0,193.8,194.26,193.8,194.02,8820.0
2018-11-15 14:00:00,194.11,194.31,193.97,194.03,3600.0,194.11,194.31,193.97,194.03,3600.0
2018-11-15 14:10:00,194.05,194.05,193.56,193.56,700.0,194.05,194.05,193.56,193.56,700.0
2018-11-15 14:20:00,193.59,194.15,193.38,194.15,1979.0,193.59,194.15,193.38,194.15,1979.0
2018-11-15 14:30:00,193.79,194.3,193.79,193.95,7196.0,193.79,194.3,193.79,193.95,7196.0
2018-11-15 14:40:00,194.11,194.48,194.02,194.3,5760.0,194.11,194.48,194.02,194.3,5760.0
2018-11-15 14:50:00,194.25,194.25,193.78,193.78,3300.0,194.25,194.25,193.78,193.78,3300.0
2018-11-15 15:00:00,193.74,193.74,192.81,193.29,2110.0,193.74,193.74,192.81,193.29,2110.0
2018-11-15 15:10:00,193.84,194.0,193.26,193.26,2400.0,193.84,194.0,193.26,193.26,2400.0
2018-11-15 15:20:00,193.44,193.44,193.16,193.28,850.0,193.44,193.44,193.16,193.28,850.0
2018-11-15 15:30:00,193.05,193.28,192.86,193.19,2300.0,193.05,193.28,192.86,193.19,2300.0
2018-11-15 15:40:00,193.27,193.27,192.87,192.87,1852.0,193.27,193.27,192.87,192.87,1852.0
2018-11-15 15:50:00,192.88,193.52,192.87,193.34,12962.0,192.88,193.52,192.87,193.34,12962.0
2018-11-16 09:30:00,192.13,192.51,191.24,191.51,4209.0,192.13,192.51,191.24,191.51,4209.0
2018-11-16 09:40:00,191.79,193.11,191.79,193.05,5139.0,191.79,193.11,191.79,193.05,5139.0
2018-11-16 09:50:00,192.76,192.77,192.61,192.61,1040.0,192.76,192.77,192.61,192.61,1040.0
2018-11-16 10:00:00,192.96,193.36,192.58,192.58,3900.0,192.96,193.36,192.58,192.58,3900.0
2018-11-16 10:10:00,192.54,192.81,192.23,192.36,1971.0,192.54,192.81,192.23,192.36,1971.0
2018-11-16 10:20:00,192.12,193.18,192.12,192.82,2200.0,192.12,193.18,192.12,192.82,2200.0
2018-11-16 10:30:00,192.88,193.82,192.83,193.44,1900.0,192.88,193.82,192.83,193.44,1900.0
2018-11-16 10:40:00,193.29,193.29,192.6,192.6,700.0,193.29,193.29,192.6,192.6,700.0
2018-11-16 10:50:00,192.64,192.82,192.08,192.64,2000.0,192.64,192.82,192.08,192.64,2000.0
2018-11-16 11:00:00,192.97,192.97,192.33,192.43,900.0,192.97,192.97,192.33,192.43,900.0
2018-11-16 11:10:00,192.37,192.78,191.95,192.78,2200.0,192.37,192.78,191.95,192.78,2200.0
2018-11-16 11:20:00,192.36,192.87,192.36,192.87,11100.0,192.36,192.87,192.36,192.87,11100.0
2018-11-16 11:30:00,193.13,193.13,192.1,192.1,1705.0,193.13,193.13,192.1,192.1,1705.0
2018-11-16 11:40:00,192.0,192.0,191.29,191.29,1300.0,192.0,192.0,191.29,191.29,1300.0
2018-11-16 11:50:00,190.81,191.5,190.73,191.31,2200.0,190.81,191.5,190.73,191.31,2200.0
2018-11-16 12:00:00,191.44,191.66,191.1,191.66,1300.0,191.44,191.66,191.1,191.66,1300.0
2018-11-16 12:10:00,192.05,192.1,191.74,191.74,800.0,192.05,192.1,191.74,191.74,800.0
2018-11-16 12:20:00,191.24,191.96,191.24,191.34,600.0,191.24,191.96,191.24,191.34,600.0
2018-11-16 12:30:00,191.37,192.12,190.66,192.12,1100.0,191.37,192.12,190.66,192.12,1100.0
2018-11-16 12:40:00,192.74,193.78,192.74,193.78,2000.0,192.74,193.78,192.74,193.78,2000.0
2018-11-16 12:50:00,193.37,193.38,192.74,193.11,1422.0,193.37,193.38,192.74,193.11,1422.0
2018-11-16 13:00:00,192.93,192.93,191.48,191.48,1300.0,192.93,192.93,191.48,191.48,1300.0
2018-11-16 13:10:00,192.43,192.83,192.41,192.83,2700.0,192.43,192.83,192.41,192.83,2700.0
2018-11-16 13:20:00,192.77,192.88,192.75,192.75,400.0,192.77,192.88,192.75,192.75,400.0
2018-11-16 13:30:00,192.75,192.75,192.12,192.38,1100.0,192.75,192.75,192.12,192.38,1100.0
2018-11-16 13:40:00,192.38,192.38,191.81,191.81,300.0,192.38,192.38,191.81,191.81,300.0
2018-11-16 13:50:00,192.17,192.56,191.48,192.5,1100.0,192.17,192.56,191.48,192.5,1100.0
2018-11-16 14:00:00,192.73,192.9,192.29,192.42,4324.0,192.73,192.9,192.29,192.42,4324.0
2018-11-16 14:10:00,192.66,192.66,192.3,192.36,3440.0,192.66,192.66,192.3,192.36,3440.0
2018-11-16 14:20:00,192.56,192.56,191.93,191.93,600.0,192.56,192.56,191.93,191.93,600.0
2018-11-16 14:30:00,192.51,192.84,192.29,192.76,1800.0,192.51,192.84,192.29,192.76,1800.0
2018-11-16 14:40:00,192.75,192.84,192.21,192.78,4357.0,192.75,192.84,192.21,192.78,4357.0
2018-11-16 14:50:00,192.75,193.22,192.75,193.22,700.0,192.75,193.22,192.75,193.22,700.0
2018-11-16 15:00:00,193.22,193.34,192.93,192.93,1100.0,193.22,193.34,192.93,192.93,1100.0
2018-11-16 15:10:00,192.98,193.26,192.98,193.16,3300.0,192.98,193.26,192.98,193.16,3300.0
2018-11-16 15:20:00,193.11,193.27,192.94,192.95,1700.0,193.11,193.27,192.94,192.95,1700.0
2018-11-16 15:30:00,192.85,193.02,192.33,192.59,5800.0,192.85,193.02,192.33,192.59,5800.0
2018-11-16 15:40:00,192.68,192.68,192.32,192.4,4642.0,192.68,192.68,192.32,192.4,4642.0
2018-11-16 15:50:00,192.42,192.53,191.69,191.92,11728.0,192.42,192.53,191.69,191.92,11728.0
2018-11-19 09:30:00,190.56,190.56,189.27,189.49,3172.0,190.56,190.56,189.27,189.49,3172.0
2018-11-19 09:40:00,189.57,189.57,188.93,188.93,1466.0,189.57,189.57,188.93,188.93,1466.0
2018-11-19 09:50:00,188.11,188.61,185.83,186.87,5317.0,188.11,188.61,185.83,186.87,5317.0
2018-11-19 10:00:00,186.93,186.94,186.29,186.29,1200.0,186.93,186.94,186.29,186.29,1200.0
2018-11-19 10:10:00,186.25,186.5,185.95,186.41,3400.0,186.25,186.5,185.95,186.41,3400.0
2018-11-19 10:20:00,185.97,186.02,185.23,185.38,3233.0,185.97,186.02,185.23,185.38,3233.0
2018-11-19 10:30:00,185.38,185.38,184.16,185.0,3907.0,185.38,185.38,184.16,185.0,3907.0
2018-11-19 10:40:00,184.62,185.12,184.14,185.0,1900.0,184.62,185.12,184.14,185.0,1900.0
2018-11-19 10:50:00,185.43,186.39,185.43,186.34,2743.0,185.43,186.39,185.43,186.34,2743.0
2018-11-19 11:00:00,186.49,186.76,186.25,186.75,5805.0,186.49,186.76,186.25,186.75,5805.0
2018-11-19 11:10:00,186.5,186.5,185.83,186.15,5510.0,186.5,186.5,185.83,186.15,5510.0
2018-11-19 11:20:00,186.09,186.12,185.41,185.88,6445.0,186.09,186.12,185.41,185.88,6445.0
2018-11-19 11:30:00,185.65,185.65,185.31,185.33,2409.0,185.65,185.65,185.31,185.33,2409.0
2018-11-19 11:40:00,185.2,185.27,184.8,184.82,1905.0,185.2,185.27,184.8,184.82,1905.0
2018-11-19 11:50:00,184.61,184.74,183.65,184.2,2900.0,184.61,184.74,183.65,184.2,2900.0
2018-11-19 12:00:00,184.3,184.3,182.64,182.64,1700.0,184.3,184.3,182.64,182.64,1700.0
2018-11-19 12:10:00,183.2,183.84,182.98,183.0,4168.0,183.2,183.84,182.98,183.0,4168.0
2018-11-19 12:20:00,183.0,183.36,182.78,183.14,2600.0,183.0,183.36,182.78,183.14,2600.0
2018-11-19 12:30:00,183.37,183.47,182.82,183.47,1100.0,183.37,183.47,182.82,183.47,1100.0
2018-11-19 12:40:00,183.6,183.6,183.1,183.1,400.0,183.6,183.6,183.1,183.1,400.0
2018-11-19 12:50:00,183.12,183.27,182.9,183.19,2398.0,183.12,183.27,182.9,183.19,2398.0
2018-11-19 13:00:00,182.99,183.23,182.25,182.25,3653.0,182.99,183.23,182.25,182.25,3653.0
2018-11-19 13:10:00,182.35,182.38,181.76,182.22,1973.0,182.35,182.38,181.76,182.22,1973.0
2018-11-19 13:20:00,182.05,182.08,181.69,181.69,1086.0,182.05,182.08,181.69,181.69,1086.0
2018-11-19 13:30:00,181.7,182.54,181.59,182.37,2229.0,181.7,182.54,181.59,182.37,2229.0
2018-11-19 13:40:00,182.44,182.69,182.25,182.63,2000.0,182.44,182.69,182.25,182.63,2000.0
2018-11-19 13:50:00,182.31,182.38,181.01,181.21,4870.0,182.31,182.38,181.01,181.21,4870.0
2018-11-19 14:00:00,181.22,181.22,180.61,181.16,3250.0,181.22,181.22,180.61,181.16,3250.0
2018-11-19 14:10:00,180.97,181.19,180.51,181.03,6850.0,180.97,181.19,180.51,181.03,6850.0
2018-11-19 14:20:00,181.28,181.34,180.68,181.18,9846.0,181.28,181.34,180.68,181.18,9846.0
2018-11-19 14:30:00,181.22,181.23,180.66,181.0,3000.0,181.22,181.23,180.66,181.0,3000.0
2018-11-19 14:40:00,181.49,181.49,180.97,180.99,2385.0,181.49,181.49,180.97,180.99,2385.0
2018-11-19 14:50:00,180.91,181.08,180.77,180.95,4400.0,180.91,181.08,180.77,180.95,4400.0
2018-11-19 15:00:00,180.89,181.24,180.51,181.19,4815.0,180.89,181.24,180.51,181.19,4815.0
2018-11-19 15:10:00,181.19,182.18,181.19,182.06,3800.0,181.19,182.18,181.19,182.06,3800.0
2018-11-19 15:20:00,182.1,182.18,181.05,181.53,5000.0,182.1,182.18,181.05,181.53,5000.0
2018-11-19 15:30:00,181.55,181.68,181.2,181.26,3100.0,181.55,181.68,181.2,181.26,3100.0
2018-11-19 15:40:00,181.12,181.18,180.78,180.95,5700.0,181.12,181.18,180.78,180.95,5700.0
2018-11-19 15:50:00,181.01,181.34,180.7,181.2,17099.0,181.01,181.34,180.7,181.2,17099.0
2018-11-20 09:30:00,176.6,178.99,176.17,177.13,15292.0,176.6,178.99,176.17,177.13,15292.0
2018-11-20 09:40:00,177.6,178.27,176.43,178.14,7753.0,177.6,178.27,176.43,178.14,7753.0
2018-11-20 09:50:00,178.04,178.04,176.19,176.31,4747.0,178.04,178.04,176.19,176.31,4747.0
2018-11-20 10:00:00,176.67,176.95,175.66,175.66,7237.0,176.67,176.95,175.66,175.66,7237.0
2018-11-20 10:10:00,175.86,175.86,174.66,175.63,8150.0,175.86,175.86,174.66,175.63,8150.0
2018-11-20 10:20:00,176.02,177.96,175.6,177.73,4681.0,176.02,177.96,175.6,177.73,4681.0
2018-11-20 10:30:00,177.71,179.41,177.31,179.41,4703.0,177.71,179.41,177.31,179.41,4703.0
2018-11-20 10:40:00,179.34,179.46,178.27,178.91,6972.0,179.34,179.46,178.27,178.91,6972.0
2018-11-20 10:50:00,178.42,179.57,177.92,179.54,7769.0,178.42,179.57,177.92,179.54,7769.0
2018-11-20 11:00:00,179.34,179.98,178.9,179.63,11791.0,179.34,179.98,178.9,179.63,11791.0
2018-11-20 11:10:00,179.28,179.73,178.26,178.26,6120.0,179.28,179.73,178.26,178.26,6120.0
2018-11-20 11:20:00,178.19,178.46,177.01,177.01,7999.0,178.19,178.46,177.01,177.01,7999.0
2018-11-20 11:30:00,177.59,178.67,177.15,178.48,9204.0,177.59,178.67,177.15,178.48,9204.0
2018-11-20 11:40:00,179.02,179.94,178.84,179.01,8400.0,179.02,179.94,178.84,179.01,8400.0
2018-11-20 11:50:00,179.14,179.19,178.68,179.16,2900.0,179.14,179.19,178.68,179.16,2900.0
2018-11-20 12:00:00,179.09,179.55,178.68,178.81,6400.0,179.09,179.55,178.68,178.81,6400.0
2018-11-20 12:10:00,178.65,179.18,178.53,178.64,3900.0,178.65,179.18,178.53,178.64,3900.0
2018-11-20 12:20:00,178.46,179.01,178.22,178.52,5632.0,178.46,179.01,178.22,178.52,5632.0
2018-11-20 12:30:00,178.76,178.77,178.14,178.28,1600.0,178.76,178.77,178.14,178.28,1600.0
2018-11-20 12:40:00,178.06,178.2,177.57,177.79,5100.0,178.06,178.2,177.57,177.79,5100.0
2018-11-20 12:50:00,177.8,178.3,177.79,178.02,1500.0,177.8,178.3,177.79,178.02,1500.0
2018-11-20 13:00:00,178.03,178.84,178.02,178.84,550.0,178.03,178.84,178.02,178.84,550.0
2018-11-20 13:10:00,178.96,178.96,177.88,177.88,6089.0,178.96,178.96,177.88,177.88,6089.0
2018-11-20 13:20:00,177.78,178.04,177.64,177.93,3010.0,177.78,178.04,177.64,177.93,3010.0
2018-11-20 13:30:00,177.88,177.88,177.1,177.37,4590.0,177.88,177.88,177.1,177.37,4590.0
2018-11-20 13:40:00,177.29,177.58,176.89,177.58,6457.0,177.29,177.58,176.89,177.58,6457.0
2018-11-20 13:50:00,177.36,177.36,176.93,176.93,6020.0,177.36,177.36,176.93,176.93,6020.0
2018-11-20 14:00:00,176.87,177.26,176.58,177.26,4601.0,176.87,177.26,176.58,177.26,4601.0
2018-11-20 14:10:00,177.2,177.9,177.06,177.3,5033.0,177.2,177.9,177.06,177.3,5033.0
2018-11-20 14:20:00,177.23,177.55,176.9,177.05,2705.0,177.23,177.55,176.9,177.05,2705.0
2018-11-20 14:30:00,177.05,177.54,177.01,177.5,2700.0,177.05,177.54,177.01,177.5,2700.0
2018-11-20 14:40:00,177.46,177.46,176.77,176.77,2400.0,177.46,177.46,176.77,176.77,2400.0
2018-11-20 14:50:00,177.04,177.26,176.62,177.26,2100.0,177.04,177.26,176.62,177.26,2100.0
2018-11-20 15:00:00,177.46,177.55,176.42,176.76,3411.0,177.46,177.55,176.42,176.76,3411.0
2018-11-20 15:10:00,176.77,177.79,175.98,177.43,9285.0,176.77,177.79,175.98,177.43,9285.0
2018-11-20 15:20:00,177.72,177.87,177.41,177.53,5820.0,177.72,177.87,177.41,177.53,5820.0
2018-11-20 15:30:00,177.65,177.98,177.35,177.93,4100.0,177.65,177.98,177.35,177.93,4100.0
2018-11-20 15:40:00,177.84,177.85,176.83,176.92,5198.0,177.84,177.85,176.83,176.92,5198.0
2018-11-20 15:50:00,176.79,177.53,176.79,177.24,20579.0,176.79,177.53,176.79,177.24,20579.0
2018-11-21 09:30:00,179.85,180.99,177.36,178.98,8011.0,179.85,180.99,177.36,178.98,8011.0
2018-11-21 09:40:00,178.96,179.04,177.83,178.0,2860.0,178.96,179.04,177.83,178.0,2860.0
2018-11-21 09:50:00,177.66,179.07,177.66,178.77,6818.0,177.66,179.07,177.66,178.77,6818.0
2018-11-21 10:00:00,178.91,179.08,178.58,178.68,3179.0,178.91,179.08,178.58,178.68,3179.0
2018-11-21 10:10:00,179.02,179.64,178.79,179.64,2900.0,179.02,179.64,178.79,179.64,2900.0
2018-11-21 10:20:00,179.36,179.45,178.75,179.04,3680.0,179.36,179.45,178.75,179.04,3680.0
2018-11-21 10:30:00,179.2,179.36,178.86,179.15,2700.0,179.2,179.36,178.86,179.15,2700.0
2018-11-21 10:40:00,179.28,179.31,178.88,178.88,1860.0,179.28,179.31,178.88,178.88,1860.0
2018-11-21 10:50:00,179.47,179.7,178.94,178.96,2996.0,179.47,179.7,178.94,178.96,2996.0
2018-11-21 11:00:00,179.7,179.7,179.05,179.5,1700.0,179.7,179.7,179.05,179.5,1700.0
2018-11-21 11:10:00,179.5,180.17,179.4,179.95,16081.0,179.5,180.17,179.4,179.95,16081.0
2018-11-21 11:20:00,180.24,180.49,179.55,179.55,3942.0,180.24,180.49,179.55,179.55,3942.0
2018-11-21 11:30:00,179.75,180.15,179.42,179.76,2245.0,179.75,180.15,179.42,179.76,2245.0
2018-11-21 11:40:00,179.88,180.32,179.25,180.17,3371.0,179.88,180.32,179.25,180.17,3371.0
2018-11-21 11:50:00,180.34,180.35,180.06,180.06,300.0,180.34,180.35,180.06,180.06,300.0
2018-11-21 12:00:00,180.16,180.19,179.74,180.19,1500.0,180.16,180.19,179.74,180.19,1500.0
2018-11-21 12:10:00,180.19,180.19,180.19,180.19,0.0,180.19,180.19,180.19,180.19,0.0
2018-11-21 12:20:00,180.38,180.48,180.25,180.48,1177.0,180.38,180.48,180.25,180.48,1177.0
2018-11-21 12:30:00,180.39,180.49,180.1,180.1,2660.0,180.39,180.49,180.1,180.1,2660.0
2018-11-21 12:40:00,180.23,180.56,180.18,180.18,952.0,180.23,180.56,180.18,180.18,952.0
2018-11-21 12:50:00,180.17,180.31,180.15,180.16,400.0,180.17,180.31,180.15,180.16,400.0
2018-11-21 13:00:00,180.27,180.61,180.03,180.61,1800.0,180.27,180.61,180.03,180.61,1800.0
2018-11-21 13:10:00,180.82,180.82,180.31,180.31,1100.0,180.82,180.82,180.31,180.31,1100.0
2018-11-21 13:20:00,180.3,180.3,179.75,179.94,1000.0,180.3,180.3,179.75,179.94,1000.0
2018-11-21 13:30:00,180.19,180.45,180.16,180.16,4737.0,180.19,180.45,180.16,180.16,4737.0
2018-11-21 13:40:00,180.41,180.84,180.36,180.66,900.0,180.41,180.84,180.36,180.66,900.0
2018-11-21 13:50:00,180.78,180.95,180.48,180.95,1020.0,180.78,180.95,180.48,180.95,1020.0
2018-11-21 14:00:00,180.93,180.93,180.12,180.12,3110.0,180.93,180.93,180.12,180.12,3110.0
2018-11-21 14:10:00,180.36,180.51,179.86,179.86,1345.0,180.36,180.51,179.86,179.86,1345.0
2018-11-21 14:20:00,180.33,180.33,180.19,180.21,400.0,180.33,180.33,180.19,180.21,400.0
2018-11-21 14:30:00,180.47,180.47,179.99,179.99,1500.0,180.47,180.47,179.99,179.99,1500.0
2018-11-21 14:40:00,180.18,180.27,179.91,179.91,2234.0,180.18,180.27,179.91,179.91,2234.0
2018-11-21 14:50:00,179.77,179.86,179.65,179.86,665.0,179.77,179.86,179.65,179.86,665.0
2018-11-21 15:00:00,179.93,180.53,179.93,180.53,3275.0,179.93,180.53,179.93,180.53,3275.0
2018-11-21 15:10:00,180.4,180.64,179.8,179.87,3343.0,180.4,180.64,179.8,179.87,3343.0
2018-11-21 15:20:00,179.94,180.11,179.94,180.11,400.0,179.94,180.11,179.94,180.11,400.0
2018-11-21 15:30:00,179.89,180.0,179.38,179.48,3771.0,179.89,180.0,179.38,179.48,3771.0
2018-11-21 15:40:00,179.33,179.33,179.18,179.21,1900.0,179.33,179.33,179.18,179.21,1900.0
2018-11-21 15:50:00,179.33,179.53,179.23,179.37,10060.0,179.33,179.53,179.23,179.37,10060.0
2018-11-23 09:30:00,177.57,180.39,177.57,179.66,4126.0,177.57,180.39,177.57,179.66,4126.0
2018-11-23 09:40:00,179.68,180.2,179.62,180.0,4407.0,179.68,180.2,179.62,180.0,4407.0
2018-11-23 09:50:00,179.81,180.9,179.81,180.9,800.0,179.81,180.9,179.81,180.9,800.0
2018-11-23 10:00:00,180.34,180.48,180.31,180.38,1107.0,180.34,180.48,180.31,180.38,1107.0
2018-11-23 10:10:00,180.38,180.38,179.65,179.65,1100.0,180.38,180.38,179.65,179.65,1100.0
2018-11-23 10:20:00,180.31,180.5,180.12,180.38,1800.0,180.31,180.5,180.12,180.38,1800.0
2018-11-23 10:30:00,180.38,180.67,180.02,180.02,2300.0,180.38,180.67,180.02,180.02,2300.0
2018-11-23 10:40:00,179.87,180.2,179.68,180.2,900.0,179.87,180.2,179.68,180.2,900.0
2018-11-23 10:50:00,180.3,180.75,180.3,180.75,600.0,180.3,180.75,180.3,180.75,600.0
2018-11-23 11:00:00,180.56,180.68,180.56,180.66,300.0,180.56,180.68,180.56,180.66,300.0
2018-11-23 11:10:00,180.21,180.65,180.21,180.65,900.0,180.21,180.65,180.21,180.65,900.0
2018-11-23 11:20:00,180.58,180.81,180.16,180.16,900.0,180.58,180.81,180.16,180.16,900.0
2018-11-23 11:30:00,179.87,180.08,179.87,180.08,400.0,179.87,180.08,179.87,180.08,400.0
2018-11-23 11:40:00,180.1,180.32,179.94,180.24,600.0,180.1,180.32,179.94,180.24,600.0
2018-11-23 11:50:00,180.22,180.57,180.02,180.13,2000.0,180.22,180.57,180.02,180.13,2000.0
2018-11-23 12:00:00,179.91,179.91,179.9,179.91,1000.0,179.91,179.91,179.9,179.91,1000.0
2018-11-23 12:10:00,179.9,180.61,179.9,180.3,3600.0,179.9,180.61,179.9,180.3,3600.0
2018-11-23 12:20:00,180.38,180.46,180.19,180.26,1100.0,180.38,180.46,180.19,180.26,1100.0
2018-11-23 12:30:00,180.16,180.73,180.16,180.3,2809.0,180.16,180.73,180.16,180.3,2809.0
2018-11-23 12:40:00,180.41,180.5,180.12,180.12,1500.0,180.41,180.5,180.12,180.12,1500.0
2018-11-23 12:50:00,180.14,180.21,179.55,179.78,3914.0,180.14,180.21,179.55,179.78,3914.0
2018-11-26 09:30:00,181.74,181.89,179.98,179.98,3176.0,181.74,181.89,179.98,179.98,3176.0
2018-11-26 09:40:00,180.27,180.98,179.97,180.68,4706.0,180.27,180.98,179.97,180.68,4706.0
2018-11-26 09:50:00,180.78,180.89,180.42,180.89,420.0,180.78,180.89,180.42,180.89,420.0
2018-11-26 10:00:00,180.98,181.2,180.59,180.59,1395.0,180.98,181.2,180.59,180.59,1395.0
2018-11-26 10:10:00,180.68,180.9,180.42,180.42,6439.0,180.68,180.9,180.42,180.42,6439.0
2018-11-26 10:20:00,180.52,180.61,180.36,180.54,1533.0,180.52,180.61,180.36,180.54,1533.0
2018-11-26 10:30:00,180.57,180.87,180.39,180.4,3232.0,180.57,180.87,180.39,180.4,3232.0
2018-11-26 10:40:00,180.41,180.44,179.95,179.96,1967.0,180.41,180.44,179.95,179.96,1967.0
2018-11-26 10:50:00,180.0,180.2,179.88,179.99,3700.0,180.0,180.2,179.88,179.99,3700.0
2018-11-26 11:00:00,179.77,179.98,179.43,179.98,3968.0,179.77,179.98,179.43,179.98,3968.0
2018-11-26 11:10:00,179.73,180.15,179.67,179.88,4981.0,179.73,180.15,179.67,179.88,4981.0
2018-11-26 11:20:00,179.67,179.94,179.57,179.57,1859.0,179.67,179.94,179.57,179.57,1859.0
2018-11-26 11:30:00,179.41,179.41,178.66,178.8,1563.0,179.41,179.41,178.66,178.8,1563.0
2018-11-26 11:40:00,178.68,178.68,178.44,178.53,1500.0,178.68,178.68,178.44,178.53,1500.0
2018-11-26 11:50:00,178.62,178.97,178.62,178.97,1000.0,178.62,178.97,178.62,178.97,1000.0
2018-11-26 12:00:00,179.0,179.25,178.86,179.06,11029.0,179.0,179.25,178.86,179.06,11029.0
2018-11-26 12:10:00,179.14,179.8,179.11,179.59,10418.0,179.14,179.8,179.11,179.59,10418.0
2018-11-26 12:20:00,180.0,180.03,180.0,180.0,500.0,180.0,180.03,180.0,180.0,500.0
2018-11-26 12:30:00,179.75,179.75,178.97,179.18,2425.0,179.75,179.75,178.97,179.18,2425.0
2018-11-26 12:40:00,179.23,179.59,179.23,179.55,950.0,179.23,179.59,179.23,179.55,950.0
2018-11-26 12:50:00,179.45,179.65,179.24,179.43,5000.0,179.45,179.65,179.24,179.43,5000.0
2018-11-26 13:00:00,179.32,179.32,178.99,179.04,4260.0,179.32,179.32,178.99,179.04,4260.0
2018-11-26 13:10:00,179.05,179.32,179.05,179.27,3100.0,179.05,179.32,179.05,179.27,3100.0
2018-11-26 13:20:00,179.64,179.64,179.26,179.26,3612.0,179.64,179.64,179.26,179.26,3612.0
2018-11-26 13:30:00,179.3,179.64,179.25,179.39,6300.0,179.3,179.64,179.25,179.39,6300.0
2018-11-26 13:40:00,179.39,179.56,179.16,179.53,3600.0,179.39,179.56,179.16,179.53,3600.0
2018-11-26 13:50:00,179.65,179.75,179.38,179.75,6380.0,179.65,179.75,179.38,179.75,6380.0
2018-11-26 14:00:00,179.74,179.74,179.39,179.45,8802.0,179.74,179.74,179.39,179.45,8802.0
2018-11-26 14:10:00,179.42,179.7,179.27,179.29,9149.0,179.42,179.7,179.27,179.29,9149.0
2018-11-26 14:20:00,179.28,179.54,179.18,179.43,9733.0,179.28,179.54,179.18,179.43,9733.0
2018-11-26 14:30:00,179.53,179.96,179.52,179.96,2700.0,179.53,179.96,179.52,179.96,2700.0
2018-11-26 14:40:00,179.8,179.8,179.43,179.43,3704.0,179.8,179.8,179.43,179.43,3704.0
2018-11-26 14:50:00,179.52,179.96,179.44,179.75,3819.0,179.52,179.96,179.44,179.75,3819.0
2018-11-26 15:00:00,179.62,180.14,179.6,179.76,4807.0,179.62,180.14,179.6,179.76,4807.0
2018-11-26 15:10:00,179.75,179.76,179.3,179.3,3995.0,179.75,179.76,179.3,179.3,3995.0
2018-11-26 15:20:00,179.19,179.49,179.18,179.29,4800.0,179.19,179.49,179.18,179.29,4800.0
2018-11-26 15:30:00,179.29,179.64,179.29,179.55,4348.0,179.29,179.64,179.29,179.55,4348.0
2018-11-26 15:40:00,179.53,179.74,179.53,179.64,9583.0,179.53,179.74,179.53,179.64,9583.0
2018-11-26 15:50:00,179.74,179.84,179.56,179.67,12942.0,179.74,179.84,179.56,179.67,12942.0
2018-11-27 09:30:00,178.46,178.86,178.03,178.17,2145.0,178.46,178.86,178.03,178.17,2145.0
2018-11-27 09:40:00,178.04,178.04,177.55,178.04,800.0,178.04,178.04,177.55,178.04,800.0
2018-11-27 09:50:00,178.03,178.77,178.0,178.66,1408.0,178.03,178.77,178.0,178.66,1408.0
2018-11-27 10:00:00,179.19,179.19,179.18,179.19,100.0,179.19,179.19,179.18,179.19,100.0
2018-11-27 10:10:00,178.85,179.59,178.85,179.14,4830.0,178.85,179.59,178.85,179.14,4830.0
2018-11-27 10:20:00,178.83,178.88,178.2,178.2,1000.0,178.83,178.88,178.2,178.2,1000.0
2018-11-27 10:30:00,178.0,178.0,177.82,177.83,400.0,178.0,178.0,177.82,177.83,400.0
2018-11-27 10:40:00,177.74,177.92,177.53,177.86,3600.0,177.74,177.92,177.53,177.86,3600.0
2018-11-27 10:50:00,177.88,178.42,177.88,178.08,1900.0,177.88,178.42,177.88,178.08,1900.0
2018-11-27 11:00:00,178.34,178.63,178.05,178.23,3706.0,178.34,178.63,178.05,178.23,3706.0
2018-11-27 11:10:00,178.47,178.47,177.97,178.21,1600.0,178.47,178.47,177.97,178.21,1600.0
2018-11-27 11:20:00,178.5,178.76,178.42,178.6,2117.0,178.5,178.76,178.42,178.6,2117.0
2018-11-27 11:30:00,178.39,178.51,178.37,178.51,1100.0,178.39,178.51,178.37,178.51,1100.0
2018-11-27 11:40:00,178.63,178.82,178.24,178.39,1700.0,178.63,178.82,178.24,178.39,1700.0
2018-11-27 11:50:00,178.5,179.17,178.5,179.17,910.0,178.5,179.17,178.5,179.17,910.0
2018-11-27 12:00:00,178.85,178.85,178.64,178.84,1000.0,178.85,178.85,178.64,178.84,1000.0
2018-11-27 12:10:00,178.67,178.67,178.3,178.66,1636.0,178.67,178.67,178.3,178.66,1636.0
2018-11-27 12:20:00,178.8,178.99,178.3,178.31,1500.0,178.8,178.99,178.3,178.31,1500.0
2018-11-27 12:30:00,178.16,178.58,178.02,178.58,1200.0,178.16,178.58,178.02,178.58,1200.0
2018-11-27 12:40:00,178.37,178.68,177.99,177.99,5052.0,178.37,178.68,177.99,177.99,5052.0
2018-11-27 12:50:00,178.24,178.24,177.87,177.89,500.0,178.24,178.24,177.87,177.89,500.0
2018-11-27 13:00:00,177.85,178.48,177.85,178.48,1300.0,177.85,178.48,177.85,178.48,1300.0
2018-11-27 13:10:00,178.11,178.31,177.69,177.69,1300.0,178.11,178.31,177.69,177.69,1300.0
2018-11-27 13:20:00,177.7,178.38,177.7,178.0,4064.0,177.7,178.38,177.7,178.0,4064.0
2018-11-27 13:30:00,178.5,178.54,177.97,178.31,1304.0,178.5,178.54,177.97,178.31,1304.0
2018-11-27 13:40:00,178.21,178.43,178.0,178.29,2600.0,178.21,178.43,178.0,178.29,2600.0
2018-11-27 13:50:00,178.12,178.5,178.12,178.5,2083.0,178.12,178.5,178.12,178.5,2083.0
2018-11-27 14:00:00,178.62,178.95,178.56,178.6,901.0,178.62,178.95,178.56,178.6,901.0
2018-11-27 14:10:00,178.41,178.8,178.41,178.49,3200.0,178.41,178.8,178.41,178.49,3200.0
2018-11-27 14:20:00,178.41,178.47,178.31,178.31,400.0,178.41,178.47,178.31,178.31,400.0
2018-11-27 14:30:00,178.68,178.71,178.28,178.28,2402.0,178.68,178.71,178.28,178.28,2402.0
2018-11-27 14:40:00,178.47,178.86,178.38,178.83,700.0,178.47,178.86,178.38,178.83,700.0
2018-11-27 14:50:00,178.83,178.85,178.41,178.41,1900.0,178.83,178.85,178.41,178.41,1900.0
2018-11-27 15:00:00,178.4,178.5,178.04,178.09,4447.0,178.4,178.5,178.04,178.09,4447.0
2018-11-27 15:10:00,178.2,178.27,177.85,177.85,5623.0,178.2,178.27,177.85,177.85,5623.0
2018-11-27 15:20:00,177.84,178.07,177.83,177.84,3595.0,177.84,178.07,177.83,177.84,3595.0
2018-11-27 15:30:00,177.8,177.8,177.26,177.31,2000.0,177.8,177.8,177.26,177.31,2000.0
2018-11-27 15:40:00,177.32,177.79,177.32,177.78,6888.0,177.32,177.79,177.32,177.78,6888.0
2018-11-27 15:50:00,177.64,177.86,177.48,177.64,11476.0,177.64,177.86,177.48,177.64,11476.0
2018-11-28 09:30:00,178.8,181.43,178.8,181.08,4936.0,178.8,181.43,178.8,181.08,4936.0
2018-11-28 09:40:00,181.08,181.99,180.58,181.99,7705.0,181.08,181.99,180.58,181.99,7705.0
2018-11-28 09:50:00,181.8,183.0,181.53,182.38,86488.0,181.8,183.0,181.53,182.38,86488.0
2018-11-28 10:00:00,182.78,183.76,181.8,181.8,2575.0,182.78,183.76,181.8,181.8,2575.0
2018-11-28 10:10:00,181.88,181.88,181.4,181.51,13200.0,181.88,181.88,181.4,181.51,13200.0
2018-11-28 10:20:00,181.6,182.64,181.6,182.64,1100.0,181.6,182.64,181.6,182.64,1100.0
2018-11-28 10:30:00,182.57,182.57,181.5,181.5,6020.0,182.57,182.57,181.5,181.5,6020.0
2018-11-28 10:40:00,181.46,181.75,181.34,181.58,1600.0,181.46,181.75,181.34,181.58,1600.0
2018-11-28 10:50:00,181.45,181.98,181.14,181.91,9585.0,181.45,181.98,181.14,181.91,9585.0
2018-11-28 11:00:00,182.11,182.53,182.1,182.53,2000.0,182.11,182.53,182.1,182.53,2000.0
2018-11-28 11:10:00,182.58,183.0,181.97,181.97,5194.0,182.58,183.0,181.97,181.97,5194.0
2018-11-28 11:20:00,182.01,182.72,182.01,182.72,600.0,182.01,182.72,182.01,182.72,600.0
2018-11-28 11:30:00,182.36,182.94,182.23,182.23,2000.0,182.36,182.94,182.23,182.23,2000.0
2018-11-28 11:40:00,182.23,182.67,181.94,182.67,2040.0,182.23,182.67,181.94,182.67,2040.0
2018-11-28 11:50:00,182.58,182.83,182.28,182.83,1010.0,182.58,182.83,182.28,182.83,1010.0
2018-11-28 12:00:00,182.84,184.29,182.84,184.29,11100.0,182.84,184.29,182.84,184.29,11100.0
2018-11-28 12:10:00,184.55,185.11,184.32,185.11,1614.0,184.55,185.11,184.32,185.11,1614.0
2018-11-28 12:20:00,185.3,185.98,185.3,185.98,700.0,185.3,185.98,185.3,185.98,700.0
2018-11-28 12:30:00,185.57,185.57,185.18,185.55,1100.0,185.57,185.57,185.18,185.55,1100.0
2018-11-28 12:40:00,185.63,185.97,185.45,185.9,1600.0,185.63,185.97,185.45,185.9,1600.0
2018-11-28 12:50:00,185.97,185.97,185.83,185.83,200.0,185.97,185.97,185.83,185.83,200.0
2018-11-28 13:00:00,185.63,185.74,184.92,185.13,2600.0,185.63,185.74,184.92,185.13,2600.0
2018-11-28 13:10:00,185.33,185.89,185.33,185.89,800.0,185.33,185.89,185.33,185.89,800.0
2018-11-28 13:20:00,185.72,186.01,185.68,186.01,1025.0,185.72,186.01,185.68,186.01,1025.0
2018-11-28 13:30:00,186.04,186.39,186.04,186.39,700.0,186.04,186.39,186.04,186.39,700.0
2018-11-28 13:40:00,186.24,186.89,186.24,186.86,2384.0,186.24,186.89,186.24,186.86,2384.0
2018-11-28 13:50:00,186.41,186.7,186.4,186.7,1297.0,186.41,186.7,186.4,186.7,1297.0
2018-11-28 14:00:00,186.77,186.95,186.59,186.84,1206.0,186.77,186.95,186.59,186.84,1206.0
2018-11-28 14:10:00,186.59,186.8,186.29,186.65,1900.0,186.59,186.8,186.29,186.65,1900.0
2018-11-28 14:20:00,186.78,186.8,186.41,186.52,800.0,186.78,186.8,186.41,186.52,800.0
2018-11-28 14:30:00,186.31,186.66,186.23,186.36,1425.0,186.31,186.66,186.23,186.36,1425.0
2018-11-28 14:40:00,186.29,186.62,186.18,186.38,3435.0,186.29,186.62,186.18,186.38,3435.0
2018-11-28 14:50:00,186.59,186.61,185.82,186.0,2300.0,186.59,186.61,185.82,186.0,2300.0
2018-11-28 15:00:00,186.2,186.2,185.85,185.89,2700.0,186.2,186.2,185.85,185.89,2700.0
2018-11-28 15:10:00,186.13,186.23,186.03,186.05,1900.0,186.13,186.23,186.03,186.05,1900.0
2018-11-28 15:20:00,186.18,186.38,186.05,186.34,1693.0,186.18,186.38,186.05,186.34,1693.0
2018-11-28 15:30:00,186.09,186.46,185.83,186.25,2534.0,186.09,186.46,185.83,186.25,2534.0
2018-11-28 15:40:00,186.23,186.4,186.17,186.35,4800.0,186.23,186.4,186.17,186.35,4800.0
2018-11-28 15:50:00,186.35,186.38,186.0,186.23,11305.0,186.35,186.38,186.0,186.23,11305.0
2018-11-29 09:30:00,185.02,186.78,185.02,186.35,3050.0,185.02,186.78,185.02,186.35,3050.0
2018-11-29 09:40:00,186.84,186.84,186.44,186.79,900.0,186.84,186.84,186.44,186.79,900.0
2018-11-29 09:50:00,187.01,187.01,186.8,186.8,500.0,187.01,187.01,186.8,186.8,500.0
2018-11-29 10:00:00,187.55,187.55,186.46,187.12,5465.0,187.55,187.55,186.46,187.12,5465.0
2018-11-29 10:10:00,187.38,187.39,186.46,186.66,3700.0,187.38,187.39,186.46,186.66,3700.0
2018-11-29 10:20:00,186.99,187.25,186.95,187.14,1500.0,186.99,187.25,186.95,187.14,1500.0
2018-11-29 10:30:00,187.34,187.69,187.31,187.48,2500.0,187.34,187.69,187.31,187.48,2500.0
2018-11-29 10:40:00,187.2,187.56,187.2,187.49,4600.0,187.2,187.56,187.2,187.49,4600.0
2018-11-29 10:50:00,187.35,187.37,186.75,187.25,4549.0,187.35,187.37,186.75,187.25,4549.0
2018-11-29 11:00:00,187.53,187.87,187.52,187.58,2062.0,187.53,187.87,187.52,187.58,2062.0
2018-11-29 11:10:00,187.75,188.25,187.75,187.77,2450.0,187.75,188.25,187.75,187.77,2450.0
2018-11-29 11:20:00,188.0,188.39,187.97,188.24,1190.0,188.0,188.39,187.97,188.24,1190.0
2018-11-29 11:30:00,188.09,188.68,188.09,188.46,2145.0,188.09,188.68,188.09,188.46,2145.0
2018-11-29 11:40:00,188.46,188.91,188.45,188.91,1900.0,188.46,188.91,188.45,188.91,1900.0
2018-11-29 11:50:00,188.89,189.09,188.79,188.98,2000.0,188.89,189.09,188.79,188.98,2000.0
2018-11-29 12:00:00,188.89,189.05,188.75,189.04,3085.0,188.89,189.05,188.75,189.04,3085.0
2018-11-29 12:10:00,189.1,189.47,189.1,189.47,1900.0,189.1,189.47,189.1,189.47,1900.0
2018-11-29 12:20:00,189.39,189.83,189.38,189.83,2903.0,189.39,189.83,189.38,189.83,2903.0
2018-11-29 12:30:00,189.98,190.16,189.86,190.16,6832.0,189.98,190.16,189.86,190.16,6832.0
2018-11-29 12:40:00,190.26,190.36,189.9,190.33,3636.0,190.26,190.36,189.9,190.33,3636.0
2018-11-29 12:50:00,190.12,190.34,190.08,190.12,6600.0,190.12,190.34,190.08,190.12,6600.0
2018-11-29 13:00:00,190.11,190.13,189.88,189.88,6908.0,190.11,190.13,189.88,189.88,6908.0
2018-11-29 13:10:00,189.87,190.09,189.85,190.06,2017.0,189.87,190.09,189.85,190.06,2017.0
2018-11-29 13:20:00,190.14,190.27,190.01,190.13,1838.0,190.14,190.27,190.01,190.13,1838.0
2018-11-29 13:30:00,190.14,190.24,190.06,190.1,4213.0,190.14,190.24,190.06,190.1,4213.0
2018-11-29 13:40:00,190.09,190.78,190.09,190.78,4217.0,190.09,190.78,190.09,190.78,4217.0
2018-11-29 13:50:00,190.86,190.89,190.7,190.88,500.0,190.86,190.89,190.7,190.88,500.0
2018-11-29 14:00:00,190.58,191.0,190.58,190.87,3800.0,190.58,191.0,190.58,190.87,3800.0
2018-11-29 14:10:00,190.91,191.04,190.86,190.98,2000.0,190.91,191.04,190.86,190.98,2000.0
2018-11-29 14:20:00,190.97,191.01,190.85,191.01,3085.0,190.97,191.01,190.85,191.01,3085.0
2018-11-29 14:30:00,190.94,191.29,190.56,190.56,3244.0,190.94,191.29,190.56,190.56,3244.0
2018-11-29 14:40:00,190.83,191.01,190.83,190.84,1466.0,190.83,191.01,190.83,190.84,1466.0
2018-11-29 14:50:00,191.0,191.57,191.0,191.56,3335.0,191.0,191.57,191.0,191.56,3335.0
2018-11-29 15:00:00,191.58,191.68,191.4,191.56,7501.0,191.58,191.68,191.4,191.56,7501.0
2018-11-29 15:10:00,191.6,191.62,191.46,191.55,7600.0,191.6,191.62,191.46,191.55,7600.0
2018-11-29 15:20:00,191.55,191.55,190.91,191.19,3487.0,191.55,191.55,190.91,191.19,3487.0
2018-11-29 15:30:00,191.13,191.13,190.85,190.93,11693.0,191.13,191.13,190.85,190.93,11693.0
2018-11-29 15:40:00,190.91,190.96,190.47,190.56,11470.0,190.91,190.96,190.47,190.56,11470.0
2018-11-29 15:50:00,190.53,190.63,190.16,190.44,29676.0,190.53,190.63,190.16,190.44,29676.0
2018-11-30 09:30:00,196.01,196.5,193.68,195.48,12417.0,196.01,196.5,193.68,195.48,12417.0
2018-11-30 09:40:00,195.48,196.94,195.1,196.94,5200.0,195.48,196.94,195.1,196.94,5200.0
2018-11-30 09:50:00,196.71,197.43,196.66,197.08,6003.0,196.71,197.43,196.66,197.08,6003.0
2018-11-30 10:00:00,196.99,197.23,196.71,197.22,5000.0,196.99,197.23,196.71,197.22,5000.0
2018-11-30 10:10:00,197.15,197.89,197.14,197.65,10367.0,197.15,197.89,197.14,197.65,10367.0
2018-11-30 10:20:00,197.49,198.24,197.47,198.02,13293.0,197.49,198.24,197.47,198.02,13293.0
2018-11-30 10:30:00,197.95,198.4,197.95,198.34,6600.0,197.95,198.4,197.95,198.34,6600.0
2018-11-30 10:40:00,198.3,199.09,198.22,198.9,6662.0,198.3,199.09,198.22,198.9,6662.0
2018-11-30 10:50:00,198.99,199.22,198.56,198.87,9334.0,198.99,199.22,198.56,198.87,9334.0
2018-11-30 11:00:00,198.8,199.7,198.79,199.25,9293.0,198.8,199.7,198.79,199.25,9293.0
2018-11-30 11:10:00,199.41,199.87,199.4,199.82,5500.0,199.41,199.87,199.4,199.82,5500.0
2018-11-30 11:20:00,199.83,200.2,199.63,199.7,13906.0,199.83,200.2,199.63,199.7,13906.0
2018-11-30 11:30:00,199.67,200.11,199.43,200.0,15198.0,199.67,200.11,199.43,200.0,15198.0
2018-11-30 11:40:00,200.17,201.33,200.17,200.43,6176.0,200.17,201.33,200.17,200.43,6176.0
2018-11-30 11:50:00,200.38,200.7,200.38,200.49,500.0,200.38,200.7,200.38,200.49,500.0
2018-11-30 12:00:00,200.32,200.51,200.07,200.4,14973.0,200.32,200.51,200.07,200.4,14973.0
2018-11-30 12:10:00,200.34,200.51,199.92,200.14,8975.0,200.34,200.51,199.92,200.14,8975.0
2018-11-30 12:20:00,200.02,200.13,199.97,200.09,3900.0,200.02,200.13,199.97,200.09,3900.0
2018-11-30 12:30:00,200.09,200.24,200.0,200.1,11366.0,200.09,200.24,200.0,200.1,11366.0
2018-11-30 12:40:00,199.96,200.46,199.96,200.26,5518.0,199.96,200.46,199.96,200.26,5518.0
2018-11-30 12:50:00,200.21,200.28,199.77,199.82,5576.0,200.21,200.28,199.77,199.82,5576.0
2018-11-30 13:00:00,199.57,199.61,198.61,198.62,5322.0,199.57,199.61,198.61,198.62,5322.0
2018-11-30 13:10:00,198.8,198.97,198.33,198.83,7676.0,198.8,198.97,198.33,198.83,7676.0
2018-11-30 13:20:00,198.83,198.95,198.03,198.9,2847.0,198.83,198.95,198.03,198.9,2847.0
2018-11-30 13:30:00,198.82,199.42,198.66,199.42,4642.0,198.82,199.42,198.66,199.42,4642.0
2018-11-30 13:40:00,199.28,199.77,199.27,199.77,2348.0,199.28,199.77,199.27,199.77,2348.0
2018-11-30 13:50:00,199.86,200.19,199.77,200.19,1992.0,199.86,200.19,199.77,200.19,1992.0
2018-11-30 14:00:00,200.02,200.19,199.8,200.12,3864.0,200.02,200.19,199.8,200.12,3864.0
2018-11-30 14:10:00,200.11,200.31,199.96,200.2,1819.0,200.11,200.31,199.96,200.2,1819.0
2018-11-30 14:20:00,200.13,200.13,199.7,199.94,6202.0,200.13,200.13,199.7,199.94,6202.0
2018-11-30 14:30:00,200.02,200.81,200.01,200.62,7394.0,200.02,200.81,200.01,200.62,7394.0
2018-11-30 14:40:00,200.73,200.9,200.5,200.5,3330.0,200.73,200.9,200.5,200.5,3330.0
2018-11-30 14:50:00,200.36,200.64,200.15,200.49,4119.0,200.36,200.64,200.15,200.49,4119.0
2018-11-30 15:00:00,200.39,200.52,200.2,200.52,2843.0,200.39,200.52,200.2,200.52,2843.0
2018-11-30 15:10:00,200.54,200.55,200.2,200.2,1900.0,200.54,200.55,200.2,200.2,1900.0
2018-11-30 15:20:00,200.23,200.43,199.8,199.8,4600.0,200.23,200.43,199.8,199.8,4600.0
2018-11-30 15:30:00,199.77,199.97,198.85,198.96,13785.0,199.77,199.97,198.85,198.96,13785.0
2018-11-30 15:40:00,198.99,199.12,198.91,198.97,19612.0,198.99,199.12,198.91,198.97,19612.0
2018-11-30 15:50:00,198.97,199.06,198.53,198.66,48389.0,198.97,199.06,198.53,198.66,48389.0
2018-12-03 09:30:00,200.0,201.0,199.62,199.88,8476.0,200.0,201.0,199.62,199.88,8476.0
2018-12-03 09:40:00,199.08,199.61,198.0,198.0,15061.0,199.08,199.61,198.0,198.0,15061.0
2018-12-03 09:50:00,198.39,199.17,198.28,199.04,9957.0,198.39,199.17,198.28,199.04,9957.0
2018-12-03 10:00:00,199.43,199.43,199.0,199.13,770.0,199.43,199.43,199.0,199.13,770.0
2018-12-03 10:10:00,199.15,199.25,199.02,199.11,2480.0,199.15,199.25,199.02,199.11,2480.0
2018-12-03 10:20:00,199.14,199.41,198.92,199.17,4900.0,199.14,199.41,198.92,199.17,4900.0
2018-12-03 10:30:00,199.0,199.39,198.86,199.0,5992.0,199.0,199.39,198.86,199.0,5992.0
2018-12-03 10:40:00,198.85,199.74,198.69,199.23,11606.0,198.85,199.74,198.69,199.23,11606.0
2018-12-03 10:50:00,199.22,199.22,198.79,198.93,3860.0,199.22,199.22,198.79,198.93,3860.0
2018-12-03 11:00:00,198.9,200.43,198.8,200.25,6885.0,198.9,200.43,198.8,200.25,6885.0
2018-12-03 11:10:00,200.36,200.67,199.74,199.74,2751.0,200.36,200.67,199.74,199.74,2751.0
2018-12-03 11:20:00,199.62,199.62,199.25,199.48,1630.0,199.62,199.62,199.25,199.48,1630.0
2018-12-03 11:30:00,199.55,199.63,199.41,199.41,1544.0,199.55,199.63,199.41,199.41,1544.0
2018-12-03 11:40:00,199.17,199.37,198.75,198.97,3960.0,199.17,199.37,198.75,198.97,3960.0
2018-12-03 11:50:00,199.0,199.34,198.59,199.19,5888.0,199.0,199.34,198.59,199.19,5888.0
2018-12-03 12:00:00,199.18,199.59,199.18,199.59,1200.0,199.18,199.59,199.18,199.59,1200.0
2018-12-03 12:10:00,199.46,200.01,199.45,200.01,900.0,199.46,200.01,199.45,200.01,900.0
2018-12-03 12:20:00,199.55,199.8,199.3,199.56,3834.0,199.55,199.8,199.3,199.56,3834.0
2018-12-03 12:30:00,199.77,200.13,199.77,200.09,1600.0,199.77,200.13,199.77,200.09,1600.0
2018-12-03 12:40:00,200.13,200.28,200.13,200.26,400.0,200.13,200.28,200.13,200.26,400.0
2018-12-03 12:50:00,200.08,200.08,199.84,200.02,1100.0,200.08,200.08,199.84,200.02,1100.0
2018-12-03 13:00:00,200.11,200.5,200.11,200.49,1900.0,200.11,200.5,200.11,200.49,1900.0
2018-12-03 13:10:00,200.63,201.0,200.5,200.88,1832.0,200.63,201.0,200.5,200.88,1832.0
2018-12-03 13:20:00,200.84,200.85,200.22,200.85,2713.0,200.84,200.85,200.22,200.85,2713.0
2018-12-03 13:30:00,200.74,200.74,200.25,200.72,1100.0,200.74,200.74,200.25,200.72,1100.0
2018-12-03 13:40:00,200.45,200.47,200.11,200.17,1674.0,200.45,200.47,200.11,200.17,1674.0
2018-12-03 13:50:00,200.17,200.51,200.13,200.37,2000.0,200.17,200.51,200.13,200.37,2000.0
2018-12-03 14:00:00,200.41,200.54,200.09,200.09,1500.0,200.41,200.54,200.09,200.09,1500.0
2018-12-03 14:10:00,200.3,200.6,200.3,200.6,1849.0,200.3,200.6,200.3,200.6,1849.0
2018-12-03 14:20:00,200.74,201.04,200.48,200.69,2200.0,200.74,201.04,200.48,200.69,2200.0
2018-12-03 14:30:00,200.95,200.99,200.85,200.98,1000.0,200.95,200.99,200.85,200.98,1000.0
2018-12-03 14:40:00,200.61,200.97,200.45,200.92,1400.0,200.61,200.97,200.45,200.92,1400.0
2018-12-03 14:50:00,201.05,201.05,200.77,200.97,2359.0,201.05,201.05,200.77,200.97,2359.0
2018-12-03 15:00:00,201.09,201.43,200.82,201.39,6612.0,201.09,201.43,200.82,201.39,6612.0
2018-12-03 15:10:00,201.44,201.93,201.43,201.88,5687.0,201.44,201.93,201.43,201.88,5687.0
2018-12-03 15:20:00,201.88,202.07,201.49,201.67,3250.0,201.88,202.07,201.49,201.67,3250.0
2018-12-03 15:30:00,201.68,202.19,201.29,202.15,4175.0,201.68,202.19,201.29,202.15,4175.0
2018-12-03 15:40:00,202.23,202.23,201.78,201.94,9171.0,202.23,202.23,201.78,201.94,9171.0
2018-12-03 15:50:00,201.95,202.18,201.82,202.12,17997.0,201.95,202.18,201.82,202.12,17997.0
2018-12-04 09:30:00,200.4,201.28,200.14,200.82,5583.0,200.4,201.28,200.14,200.82,5583.0
2018-12-04 09:40:00,201.08,201.08,200.03,200.49,7257.0,201.08,201.08,200.03,200.49,7257.0
2018-12-04 09:50:00,200.05,200.05,198.99,199.85,5880.0,200.05,200.05,198.99,199.85,5880.0
2018-12-04 10:00:00,199.86,200.01,199.21,199.21,8250.0,199.86,200.01,199.21,199.21,8250.0
2018-12-04 10:10:00,199.55,200.04,199.28,199.28,6102.0,199.55,200.04,199.28,199.28,6102.0
2018-12-04 10:20:00,199.05,199.28,198.79,199.12,5093.0,199.05,199.28,198.79,199.12,5093.0
2018-12-04 10:30:00,198.96,199.09,198.52,198.83,4875.0,198.96,199.09,198.52,198.83,4875.0
2018-12-04 10:40:00,199.03,199.2,198.33,198.66,13996.0,199.03,199.2,198.33,198.66,13996.0
2018-12-04 10:50:00,198.58,198.58,197.19,197.47,2197.0,198.58,198.58,197.19,197.47,2197.0
2018-12-04 11:00:00,197.32,197.43,196.86,197.16,2600.0,197.32,197.43,196.86,197.16,2600.0
2018-12-04 11:10:00,197.11,197.59,196.73,197.12,18490.0,197.11,197.59,196.73,197.12,18490.0
2018-12-04 11:20:00,197.42,197.48,197.06,197.06,1602.0,197.42,197.48,197.06,197.06,1602.0
2018-12-04 11:30:00,196.52,196.52,195.95,195.96,1400.0,196.52,196.52,195.95,195.96,1400.0
2018-12-04 11:40:00,195.95,196.13,195.64,196.11,8422.0,195.95,196.13,195.64,196.11,8422.0
2018-12-04 11:50:00,196.02,196.26,196.02,196.03,3390.0,196.02,196.26,196.02,196.03,3390.0
2018-12-04 12:00:00,196.03,196.03,194.75,194.84,5300.0,196.03,196.03,194.75,194.84,5300.0
2018-12-04 12:10:00,194.8,194.8,193.92,194.06,1700.0,194.8,194.8,193.92,194.06,1700.0
2018-12-04 12:20:00,194.03,194.13,193.38,193.41,3400.0,194.03,194.13,193.38,193.41,3400.0
2018-12-04 12:30:00,193.24,194.3,192.92,194.08,7458.0,193.24,194.3,192.92,194.08,7458.0
2018-12-04 12:40:00,194.09,195.33,194.08,194.84,12352.0,194.09,195.33,194.08,194.84,12352.0
2018-12-04 12:50:00,195.03,195.08,194.69,194.71,1300.0,195.03,195.08,194.69,194.71,1300.0
2018-12-04 13:00:00,194.42,194.97,194.41,194.55,2515.0,194.42,194.97,194.41,194.55,2515.0
2018-12-04 13:10:00,194.84,194.84,194.03,194.63,5741.0,194.84,194.84,194.03,194.63,5741.0
2018-12-04 13:20:00,194.64,194.64,194.04,194.05,5103.0,194.64,194.64,194.04,194.05,5103.0
2018-12-04 13:30:00,194.03,194.29,193.34,193.69,3600.0,194.03,194.29,193.34,193.69,3600.0
2018-12-04 13:40:00,193.36,193.46,192.6,193.39,3900.0,193.36,193.46,192.6,193.39,3900.0
2018-12-04 13:50:00,193.56,193.84,193.49,193.82,2043.0,193.56,193.84,193.49,193.82,2043.0
2018-12-04 14:00:00,193.84,194.33,193.69,194.33,2100.0,193.84,194.33,193.69,194.33,2100.0
2018-12-04 14:10:00,194.59,195.31,194.59,195.0,4635.0,194.59,195.31,194.59,195.0,4635.0
2018-12-04 14:20:00,194.61,194.61,193.94,193.94,1100.0,194.61,194.61,193.94,193.94,1100.0
2018-12-04 14:30:00,193.71,194.58,193.71,194.04,4072.0,193.71,194.58,193.71,194.04,4072.0
2018-12-04 14:40:00,194.02,195.0,193.47,194.96,6628.0,194.02,195.0,193.47,194.96,6628.0
2018-12-04 14:50:00,194.65,194.72,193.84,193.84,1380.0,194.65,194.72,193.84,193.84,1380.0
2018-12-04 15:00:00,193.59,193.59,193.15,193.21,5710.0,193.59,193.59,193.15,193.21,5710.0
2018-12-04 15:10:00,193.18,193.5,193.05,193.34,6626.0,193.18,193.5,193.05,193.34,6626.0
2018-12-04 15:20:00,193.32,193.76,192.99,192.99,2500.0,193.32,193.76,192.99,192.99,2500.0
2018-12-04 15:30:00,192.94,193.22,192.65,192.67,5000.0,192.94,193.22,192.65,192.67,5000.0
2018-12-04 15:40:00,192.62,192.86,192.31,192.58,12559.0,192.62,192.86,192.31,192.58,12559.0
2018-12-04 15:50:00,192.53,192.75,192.15,192.56,14660.0,192.53,192.75,192.15,192.56,14660.0
2018-12-06 09:30:00,189.61,191.5,187.69,191.5,14382.0,189.61,191.5,187.69,191.5,14382.0
2018-12-06 09:40:00,191.43,191.97,190.78,191.01,3794.0,191.43,191.97,190.78,191.01,3794.0
2018-12-06 09:50:00,190.55,190.87,190.24,190.24,800.0,190.55,190.87,190.24,190.24,800.0
2018-12-06 10:00:00,190.39,190.97,190.24,190.97,3500.0,190.39,190.97,190.24,190.97,3500.0
2018-12-06 10:10:00,190.69,191.22,189.79,191.05,2786.0,190.69,191.22,189.79,191.05,2786.0
2018-12-06 10:20:00,191.28,191.29,190.89,190.89,1700.0,191.28,191.29,190.89,190.89,1700.0
2018-12-06 10:30:00,190.89,190.89,190.45,190.45,1403.0,190.89,190.89,190.45,190.45,1403.0
2018-12-06 10:40:00,190.61,190.61,189.4,189.41,1900.0,190.61,190.61,189.4,189.41,1900.0
2018-12-06 10:50:00,190.01,190.01,188.99,188.99,1200.0,190.01,190.01,188.99,188.99,1200.0
2018-12-06 11:00:00,189.33,189.33,188.83,188.98,2800.0,189.33,189.33,188.83,188.98,2800.0
2018-12-06 11:10:00,188.75,188.95,188.11,188.11,2934.0,188.75,188.95,188.11,188.11,2934.0
2018-12-06 11:20:00,188.35,188.35,187.24,187.53,1463.0,188.35,188.35,187.24,187.53,1463.0
2018-12-06 11:30:00,187.85,188.42,187.39,188.42,3400.0,187.85,188.42,187.39,188.42,3400.0
2018-12-06 11:40:00,188.04,188.04,187.7,187.95,1100.0,188.04,188.04,187.7,187.95,1100.0
2018-12-06 11:50:00,188.49,189.31,188.14,189.21,3549.0,188.49,189.31,188.14,189.21,3549.0
2018-12-06 12:00:00,189.12,189.17,188.39,188.39,3100.0,189.12,189.17,188.39,188.39,3100.0
2018-12-06 12:10:00,188.59,189.15,188.33,188.9,10400.0,188.59,189.15,188.33,188.9,10400.0
2018-12-06 12:20:00,188.78,189.45,188.65,189.14,1619.0,188.78,189.45,188.65,189.14,1619.0
2018-12-06 12:30:00,189.31,189.61,189.17,189.29,2600.0,189.31,189.61,189.17,189.29,2600.0
2018-12-06 12:40:00,189.08,189.66,189.07,189.66,900.0,189.08,189.66,189.07,189.66,900.0
2018-12-06 12:50:00,189.41,189.62,189.15,189.26,2200.0,189.41,189.62,189.15,189.26,2200.0
2018-12-06 13:00:00,189.26,189.51,188.93,189.15,3102.0,189.26,189.51,188.93,189.15,3102.0
2018-12-06 13:10:00,189.07,189.32,188.83,188.83,2365.0,189.07,189.32,188.83,188.83,2365.0
2018-12-06 13:20:00,188.75,189.13,188.56,188.99,1025.0,188.75,189.13,188.56,188.99,1025.0
2018-12-06 13:30:00,188.95,189.09,188.65,188.95,1950.0,188.95,189.09,188.65,188.95,1950.0
2018-12-06 13:40:00,189.27,189.9,189.26,189.9,1478.0,189.27,189.9,189.26,189.9,1478.0
2018-12-06 13:50:00,190.16,190.42,189.6,189.61,2800.0,190.16,190.42,189.6,189.61,2800.0
2018-12-06 14:00:00,190.43,190.43,189.78,189.98,2579.0,190.43,190.43,189.78,189.98,2579.0
2018-12-06 14:10:00,189.9,190.15,189.5,189.68,10169.0,189.9,190.15,189.5,189.68,10169.0
2018-12-06 14:20:00,189.32,189.58,188.95,189.34,1200.0,189.32,189.58,188.95,189.34,1200.0
2018-12-06 14:30:00,189.66,189.76,188.71,189.08,2900.0,189.66,189.76,188.71,189.08,2900.0
2018-12-06 14:40:00,189.24,189.5,188.02,188.34,3680.0,189.24,189.5,188.02,188.34,3680.0
2018-12-06 14:50:00,188.34,189.3,188.34,189.07,2834.0,188.34,189.3,188.34,189.07,2834.0
2018-12-06 15:00:00,189.28,189.48,188.66,188.8,4566.0,189.28,189.48,188.66,188.8,4566.0
2018-12-06 15:10:00,189.06,189.33,188.93,189.33,3340.0,189.06,189.33,188.93,189.33,3340.0
2018-12-06 15:20:00,189.0,189.58,189.0,189.49,3251.0,189.0,189.58,189.0,189.49,3251.0
2018-12-06 15:30:00,189.59,190.18,189.59,190.09,2100.0,189.59,190.18,189.59,190.09,2100.0
2018-12-06 15:40:00,190.08,190.43,189.83,190.42,6685.0,190.08,190.43,189.83,190.42,6685.0
2018-12-06 15:50:00,190.61,190.62,190.2,190.48,12457.0,190.61,190.62,190.2,190.48,12457.0
2018-12-07 09:30:00,190.03,190.47,190.03,190.33,2004.0,190.03,190.47,190.03,190.33,2004.0
2018-12-07 09:40:00,190.35,190.35,190.35,190.35,200.0,190.35,190.35,190.35,190.35,200.0
2018-12-07 09:50:00,190.01,190.5,189.64,190.5,1500.0,190.01,190.5,189.64,190.5,1500.0
2018-12-07 10:00:00,190.59,190.59,189.85,190.05,2100.0,190.59,190.59,189.85,190.05,2100.0
2018-12-07 10:10:00,189.85,189.85,188.26,188.55,1163.0,189.85,189.85,188.26,188.55,1163.0
2018-12-07 10:20:00,188.76,188.83,187.86,187.86,1000.0,188.76,188.83,187.86,187.86,1000.0
2018-12-07 10:30:00,188.7,188.93,188.7,188.71,725.0,188.7,188.93,188.7,188.71,725.0
2018-12-07 10:40:00,188.78,189.38,188.78,189.03,1200.0,188.78,189.38,188.78,189.03,1200.0
2018-12-07 10:50:00,188.98,189.01,188.6,189.01,800.0,188.98,189.01,188.6,189.01,800.0
2018-12-07 11:00:00,188.65,188.71,187.6,187.81,2500.0,188.65,188.71,187.6,187.81,2500.0
2018-12-07 11:10:00,187.64,188.4,187.57,187.69,2202.0,187.64,188.4,187.57,187.69,2202.0
2018-12-07 11:20:00,187.55,187.56,187.18,187.55,1100.0,187.55,187.56,187.18,187.55,1100.0
2018-12-07 11:30:00,187.31,187.31,186.29,186.71,2300.0,187.31,187.31,186.29,186.71,2300.0
2018-12-07 11:40:00,186.31,187.3,186.3,186.8,1100.0,186.31,187.3,186.3,186.8,1100.0
2018-12-07 11:50:00,186.99,186.99,185.73,185.95,1825.0,186.99,186.99,185.73,185.95,1825.0
2018-12-07 12:00:00,186.02,186.24,185.95,186.24,2300.0,186.02,186.24,185.95,186.24,2300.0
2018-12-07 12:10:00,186.5,186.5,185.65,185.65,1100.0,186.5,186.5,185.65,185.65,1100.0
2018-12-07 12:20:00,185.29,185.48,185.23,185.41,3300.0,185.29,185.48,185.23,185.41,3300.0
2018-12-07 12:30:00,185.19,185.19,184.5,185.05,2500.0,185.19,185.19,184.5,185.05,2500.0
2018-12-07 12:40:00,184.66,184.66,184.28,184.62,1125.0,184.66,184.66,184.28,184.62,1125.0
2018-12-07 12:50:00,184.5,185.27,184.49,185.27,1400.0,184.5,185.27,184.49,185.27,1400.0
2018-12-07 13:00:00,185.46,186.01,185.44,185.44,1507.0,185.46,186.01,185.44,185.44,1507.0
2018-12-07 13:10:00,185.48,185.48,184.85,184.85,1230.0,185.48,185.48,184.85,184.85,1230.0
2018-12-07 13:20:00,184.87,185.4,184.87,185.25,6066.0,184.87,185.4,184.87,185.25,6066.0
2018-12-07 13:30:00,185.12,185.47,184.96,185.12,1000.0,185.12,185.47,184.96,185.12,1000.0
2018-12-07 13:40:00,184.89,185.04,184.45,184.86,2400.0,184.89,185.04,184.45,184.86,2400.0
2018-12-07 13:50:00,184.3,184.4,184.3,184.4,890.0,184.3,184.4,184.3,184.4,890.0
2018-12-07 14:00:00,183.84,184.1,183.8,183.9,7201.0,183.84,184.1,183.8,183.9,7201.0
2018-12-07 14:10:00,183.45,183.83,183.45,183.83,200.0,183.45,183.83,183.45,183.83,200.0
2018-12-07 14:20:00,184.45,184.45,183.73,184.31,1075.0,184.45,184.45,183.73,184.31,1075.0
2018-12-07 14:30:00,184.27,184.27,183.21,183.4,2200.0,184.27,184.27,183.21,183.4,2200.0
2018-12-07 14:40:00,183.28,183.28,182.52,182.87,1900.0,183.28,183.28,182.52,182.87,1900.0
2018-12-07 14:50:00,183.03,183.03,182.18,182.19,1994.0,183.03,183.03,182.18,182.19,1994.0
2018-12-07 15:00:00,182.17,182.17,181.5,181.92,3696.0,182.17,182.17,181.5,181.92,3696.0
2018-12-07 15:10:00,182.19,182.26,181.7,181.85,3800.0,182.19,182.26,181.7,181.85,3800.0
2018-12-07 15:20:00,181.85,182.04,181.48,181.85,5300.0,181.85,182.04,181.48,181.85,5300.0
2018-12-07 15:30:00,182.02,183.26,181.94,182.6,8476.0,182.02,183.26,181.94,182.6,8476.0
2018-12-07 15:40:00,182.45,182.89,182.28,182.43,17486.0,182.45,182.89,182.28,182.43,17486.0
2018-12-07 15:50:00,182.44,182.85,182.21,182.41,25747.0,182.44,182.85,182.21,182.41,25747.0
2018-12-10 09:30:00,182.31,182.31,182.31,182.31,940.0,182.31,182.31,182.31,182.31,940.0
2018-12-10 09:40:00,183.87,184.62,183.15,184.62,4317.0,183.87,184.62,183.15,184.62,4317.0
2018-12-10 09:50:00,184.08,184.08,183.19,183.28,2800.0,184.08,184.08,183.19,183.28,2800.0
2018-12-10 10:00:00,183.28,183.69,182.99,183.01,2768.0,183.28,183.69,182.99,183.01,2768.0
2018-12-10 10:10:00,182.92,183.36,182.7,183.24,102023.0,182.92,183.36,182.7,183.24,102023.0
2018-12-10 10:20:00,183.24,183.76,182.36,182.53,23604.0,183.24,183.76,182.36,182.53,23604.0
2018-12-10 10:30:00,182.53,183.68,182.53,182.94,3644.0,182.53,183.68,182.53,182.94,3644.0
2018-12-10 10:40:00,182.93,182.93,182.04,182.91,9600.0,182.93,182.93,182.04,182.91,9600.0
2018-12-10 10:50:00,183.04,183.14,182.61,183.14,4700.0,183.04,183.14,182.61,183.14,4700.0
2018-12-10 11:00:00,182.55,182.83,181.38,182.43,30709.0,182.55,182.83,181.38,182.43,30709.0
2018-12-10 11:10:00,182.42,182.82,182.11,182.57,14708.0,182.42,182.82,182.11,182.57,14708.0
2018-12-10 11:20:00,182.62,182.94,182.32,182.94,8061.0,182.62,182.94,182.32,182.94,8061.0
2018-12-10 11:30:00,182.79,183.86,182.79,183.8,2900.0,182.79,183.86,182.79,183.8,2900.0
2018-12-10 11:40:00,183.67,184.16,183.34,183.78,5899.0,183.67,184.16,183.34,183.78,5899.0
2018-12-10 11:50:00,183.87,184.05,183.25,183.25,800.0,183.87,184.05,183.25,183.25,800.0
2018-12-10 12:00:00,183.06,183.06,182.43,182.77,1655.0,183.06,183.06,182.43,182.77,1655.0
2018-12-10 12:10:00,182.77,183.23,182.6,182.6,1400.0,182.77,183.23,182.6,182.6,1400.0
2018-12-10 12:20:00,182.36,182.58,182.02,182.43,2600.0,182.36,182.58,182.02,182.43,2600.0
2018-12-10 12:30:00,183.01,184.15,183.01,183.73,902.0,183.01,184.15,183.01,183.73,902.0
2018-12-10 12:40:00,183.77,184.73,183.76,184.44,2500.0,183.77,184.73,183.76,184.44,2500.0
2018-12-10 12:50:00,184.49,184.75,184.29,184.32,2400.0,184.49,184.75,184.29,184.32,2400.0
2018-12-10 13:00:00,184.59,184.94,184.36,184.46,2800.0,184.59,184.94,184.36,184.46,2800.0
2018-12-10 13:10:00,184.23,184.44,184.23,184.44,300.0,184.23,184.44,184.23,184.44,300.0
2018-12-10 13:20:00,184.7,184.7,184.09,184.09,1900.0,184.7,184.7,184.09,184.09,1900.0
2018-12-10 13:30:00,184.1,184.98,183.86,184.98,2382.0,184.1,184.98,183.86,184.98,2382.0
2018-12-10 13:40:00,184.75,184.75,184.4,184.4,600.0,184.75,184.75,184.4,184.4,600.0
2018-12-10 13:50:00,184.59,184.96,184.58,184.84,1600.0,184.59,184.96,184.58,184.84,1600.0
2018-12-10 14:00:00,184.62,185.04,184.43,184.79,2134.0,184.62,185.04,184.43,184.79,2134.0
2018-12-10 14:10:00,185.0,185.0,184.26,184.26,2339.0,185.0,185.0,184.26,184.26,2339.0
2018-12-10 14:20:00,184.41,185.05,184.3,184.89,1803.0,184.41,185.05,184.3,184.89,1803.0
2018-12-10 14:30:00,184.89,185.33,184.83,185.33,1500.0,184.89,185.33,184.83,185.33,1500.0
2018-12-10 14:40:00,185.32,185.44,184.82,184.82,1000.0,185.32,185.44,184.82,184.82,1000.0
2018-12-10 14:50:00,185.09,185.77,185.09,185.5,1800.0,185.09,185.77,185.09,185.5,1800.0
2018-12-10 15:00:00,184.85,185.1,184.64,185.07,2000.0,184.85,185.1,184.64,185.07,2000.0
2018-12-10 15:10:00,185.07,185.1,184.5,184.54,2200.0,185.07,185.1,184.5,184.54,2200.0
2018-12-10 15:20:00,184.53,184.82,184.52,184.79,1250.0,184.53,184.82,184.52,184.79,1250.0
2018-12-10 15:30:00,184.88,185.67,184.88,185.64,3472.0,184.88,185.67,184.88,185.64,3472.0
2018-12-10 15:40:00,185.52,185.52,184.72,184.83,10681.0,185.52,185.52,184.72,184.83,10681.0
2018-12-10 15:50:00,184.83,185.29,184.71,185.05,25215.0,184.83,185.29,184.71,185.05,25215.0
2018-12-11 09:30:00,188.09,188.09,188.09,188.09,1481.0,188.09,188.09,188.09,188.09,1481.0
2018-12-11 09:40:00,186.67,188.05,186.66,188.05,3310.0,186.67,188.05,186.66,188.05,3310.0
2018-12-11 09:50:00,188.87,188.87,188.46,188.61,1650.0,188.87,188.87,188.46,188.61,1650.0
2018-12-11 10:00:00,188.46,188.59,188.4,188.58,1260.0,188.46,188.59,188.4,188.58,1260.0
2018-12-11 10:10:00,188.25,188.25,187.25,187.25,3102.0,188.25,188.25,187.25,187.25,3102.0
2018-12-11 10:20:00,187.92,188.72,187.75,188.72,8400.0,187.92,188.72,187.75,188.72,8400.0
2018-12-11 10:30:00,188.91,189.0,187.69,188.51,6715.0,188.91,189.0,187.69,188.51,6715.0
2018-12-11 10:40:00,188.42,188.42,188.27,188.27,900.0,188.42,188.42,188.27,188.27,900.0
2018-12-11 10:50:00,188.15,188.15,187.8,188.02,5886.0,188.15,188.15,187.8,188.02,5886.0
2018-12-11 11:00:00,187.91,188.51,187.9,188.5,3092.0,187.91,188.51,187.9,188.5,3092.0
2018-12-11 11:10:00,188.49,188.49,187.54,187.55,3320.0,188.49,188.49,187.54,187.55,3320.0
2018-12-11 11:20:00,187.89,187.92,187.62,187.7,2000.0,187.89,187.92,187.62,187.7,2000.0
2018-12-11 11:30:00,187.53,187.53,186.31,187.09,2819.0,187.53,187.53,186.31,187.09,2819.0
2018-12-11 11:40:00,187.21,187.28,186.93,187.28,3603.0,187.21,187.28,186.93,187.28,3603.0
2018-12-11 11:50:00,187.59,187.97,187.38,187.97,1550.0,187.59,187.97,187.38,187.97,1550.0
2018-12-11 12:00:00,187.96,187.96,187.24,187.24,3185.0,187.96,187.96,187.24,187.24,3185.0
2018-12-11 12:10:00,187.01,187.01,186.11,186.13,13450.0,187.01,187.01,186.11,186.13,13450.0
2018-12-11 12:20:00,186.74,187.24,186.74,186.84,10012.0,186.74,187.24,186.74,186.84,10012.0
2018-12-11 12:30:00,186.84,187.13,186.55,186.68,2500.0,186.84,187.13,186.55,186.68,2500.0
2018-12-11 12:40:00,186.5,187.02,186.23,186.68,5480.0,186.5,187.02,186.23,186.68,5480.0
2018-12-11 12:50:00,186.75,186.9,186.23,186.24,3907.0,186.75,186.9,186.23,186.24,3907.0
2018-12-11 13:00:00,186.35,186.41,185.9,185.9,600.0,186.35,186.41,185.9,185.9,600.0
2018-12-11 13:10:00,185.8,185.99,185.45,185.92,2771.0,185.8,185.99,185.45,185.92,2771.0
2018-12-11 13:20:00,185.65,186.17,185.52,185.85,3400.0,185.65,186.17,185.52,185.85,3400.0
2018-12-11 13:30:00,185.64,185.69,185.41,185.55,3680.0,185.64,185.69,185.41,185.55,3680.0
2018-12-11 13:40:00,185.45,185.45,184.06,184.21,5170.0,185.45,185.45,184.06,184.21,5170.0
2018-12-11 13:50:00,184.02,184.3,183.78,184.01,1566.0,184.02,184.3,183.78,184.01,1566.0
2018-12-11 14:00:00,184.36,184.76,184.36,184.4,2237.0,184.36,184.76,184.36,184.4,2237.0
2018-12-11 14:10:00,184.31,184.94,184.3,184.83,3610.0,184.31,184.94,184.3,184.83,3610.0
2018-12-11 14:20:00,184.77,185.64,184.76,185.62,1600.0,184.77,185.64,184.76,185.62,1600.0
2018-12-11 14:30:00,185.62,185.93,185.23,185.28,3100.0,185.62,185.93,185.23,185.28,3100.0
2018-12-11 14:40:00,185.7,186.27,185.7,186.03,1050.0,185.7,186.27,185.7,186.03,1050.0
2018-12-11 14:50:00,186.17,186.17,185.83,185.93,2340.0,186.17,186.17,185.83,185.93,2340.0
2018-12-11 15:00:00,186.09,186.09,185.45,185.95,2830.0,186.09,186.09,185.45,185.95,2830.0
2018-12-11 15:10:00,186.24,186.75,186.2,186.31,11119.0,186.24,186.75,186.2,186.31,11119.0
2018-12-11 15:20:00,186.24,186.5,186.18,186.34,3405.0,186.24,186.5,186.18,186.34,3405.0
2018-12-11 15:30:00,186.31,186.6,185.96,185.96,14841.0,186.31,186.6,185.96,185.96,14841.0
2018-12-11 15:40:00,185.97,186.07,185.54,185.78,8527.0,185.97,186.07,185.54,185.78,8527.0
2018-12-11 15:50:00,185.67,186.02,185.55,185.55,15787.0,185.67,186.02,185.55,185.55,15787.0
2018-12-12 09:30:00,188.23,189.81,185.26,187.87,3702.0,188.23,189.81,185.26,187.87,3702.0
2018-12-12 09:40:00,189.21,189.24,187.52,188.99,3541.0,189.21,189.24,187.52,188.99,3541.0
2018-12-12 09:50:00,189.01,189.47,189.0,189.47,578.0,189.01,189.47,189.0,189.47,578.0
2018-12-12 10:00:00,189.04,189.87,188.62,189.86,7711.0,189.04,189.87,188.62,189.86,7711.0
2018-12-12 10:10:00,189.64,189.64,189.32,189.34,2955.0,189.64,189.64,189.32,189.34,2955.0
2018-12-12 10:20:00,189.45,189.45,188.93,188.93,3520.0,189.45,189.45,188.93,188.93,3520.0
2018-12-12 10:30:00,189.15,189.6,188.98,189.38,4430.0,189.15,189.6,188.98,189.38,4430.0
2018-12-12 10:40:00,189.3,189.45,189.26,189.45,600.0,189.3,189.45,189.26,189.45,600.0
2018-12-12 10:50:00,189.3,189.79,189.17,189.76,6759.0,189.3,189.79,189.17,189.76,6759.0
2018-12-12 11:00:00,189.66,189.79,189.46,189.79,1601.0,189.66,189.79,189.46,189.79,1601.0
2018-12-12 11:10:00,189.67,190.67,189.67,190.67,2532.0,189.67,190.67,189.67,190.67,2532.0
2018-12-12 11:20:00,190.52,190.72,190.5,190.6,900.0,190.52,190.72,190.5,190.6,900.0
2018-12-12 11:30:00,190.65,190.75,190.14,190.5,10939.0,190.65,190.75,190.14,190.5,10939.0
2018-12-12 11:40:00,190.65,191.31,190.64,191.31,1081.0,190.65,191.31,190.64,191.31,1081.0
2018-12-12 11:50:00,191.29,191.31,190.65,190.84,1900.0,191.29,191.31,190.65,190.84,1900.0
2018-12-12 12:00:00,190.99,191.26,190.61,190.69,931.0,190.99,191.26,190.61,190.69,931.0
2018-12-12 12:10:00,190.72,190.91,190.35,190.35,1200.0,190.72,190.91,190.35,190.35,1200.0
2018-12-12 12:20:00,190.34,190.36,189.89,190.12,3084.0,190.34,190.36,189.89,190.12,3084.0
2018-12-12 12:30:00,190.23,190.23,189.88,189.99,1600.0,190.23,190.23,189.88,189.99,1600.0
2018-12-12 12:40:00,190.06,190.36,189.89,190.35,3934.0,190.06,190.36,189.89,190.35,3934.0
2018-12-12 12:50:00,190.34,190.67,190.29,190.56,3212.0,190.34,190.67,190.29,190.56,3212.0
2018-12-12 13:00:00,190.47,190.58,190.09,190.45,2703.0,190.47,190.58,190.09,190.45,2703.0
2018-12-12 13:10:00,190.5,190.56,190.25,190.41,3294.0,190.5,190.56,190.25,190.41,3294.0
2018-12-12 13:20:00,190.42,190.45,189.99,190.19,6857.0,190.42,190.45,189.99,190.19,6857.0
2018-12-12 13:30:00,190.15,190.3,190.01,190.06,3400.0,190.15,190.3,190.01,190.06,3400.0
2018-12-12 13:40:00,190.0,190.3,189.86,190.17,3200.0,190.0,190.3,189.86,190.17,3200.0
2018-12-12 13:50:00,190.31,190.32,189.77,190.2,5103.0,190.31,190.32,189.77,190.2,5103.0
2018-12-12 14:00:00,190.2,190.23,189.83,189.9,7005.0,190.2,190.23,189.83,189.9,7005.0
2018-12-12 14:10:00,189.99,190.0,189.5,189.97,7881.0,189.99,190.0,189.5,189.97,7881.0
2018-12-12 14:20:00,190.07,190.09,189.52,189.59,6200.0,190.07,190.09,189.52,189.59,6200.0
2018-12-12 14:30:00,189.52,189.67,189.04,189.67,6869.0,189.52,189.67,189.04,189.67,6869.0
2018-12-12 14:40:00,189.71,189.71,189.05,189.29,5100.0,189.71,189.71,189.05,189.29,5100.0
2018-12-12 14:50:00,189.28,190.04,189.27,190.04,4600.0,189.28,190.04,189.27,190.04,4600.0
2018-12-12 15:00:00,189.79,189.86,189.39,189.69,9947.0,189.79,189.86,189.39,189.69,9947.0
2018-12-12 15:10:00,189.83,189.95,189.36,189.51,2645.0,189.83,189.95,189.36,189.51,2645.0
2018-12-12 15:20:00,189.35,189.37,188.91,189.07,6207.0,189.35,189.37,188.91,189.07,6207.0
2018-12-12 15:30:00,189.08,190.06,189.08,190.06,5120.0,189.08,190.06,189.08,190.06,5120.0
2018-12-12 15:40:00,190.15,190.23,189.55,189.68,5151.0,190.15,190.23,189.55,189.68,5151.0
2018-12-12 15:50:00,189.72,189.78,189.08,189.26,19001.0,189.72,189.78,189.08,189.26,19001.0
2018-12-13 09:30:00,189.99,190.84,189.23,189.44,3884.0,189.99,190.84,189.23,189.44,3884.0
2018-12-13 09:40:00,190.14,190.92,189.63,190.1,30036.0,190.14,190.92,189.63,190.1,30036.0
2018-12-13 09:50:00,189.82,190.41,188.82,190.41,6900.0,189.82,190.41,188.82,190.41,6900.0
2018-12-13 10:00:00,190.06,190.67,189.98,190.45,10554.0,190.06,190.67,189.98,190.45,10554.0
2018-12-13 10:10:00,190.6,191.55,190.29,191.23,5824.0,190.6,191.55,190.29,191.23,5824.0
2018-12-13 10:20:00,191.51,191.56,190.69,190.74,4942.0,191.51,191.56,190.69,190.74,4942.0
2018-12-13 10:30:00,190.67,190.81,190.12,190.25,4789.0,190.67,190.81,190.12,190.25,4789.0
2018-12-13 10:40:00,190.1,190.52,190.0,190.28,4254.0,190.1,190.52,190.0,190.28,4254.0
2018-12-13 10:50:00,190.06,190.47,189.47,190.47,8913.0,190.06,190.47,189.47,190.47,8913.0
2018-12-13 11:00:00,190.48,190.78,190.05,190.47,6399.0,190.48,190.78,190.05,190.47,6399.0
2018-12-13 11:10:00,190.62,190.89,190.42,190.65,2188.0,190.62,190.89,190.42,190.65,2188.0
2018-12-13 11:20:00,190.62,190.94,190.46,190.94,1925.0,190.62,190.94,190.46,190.94,1925.0
2018-12-13 11:30:00,190.54,191.32,190.54,191.0,8374.0,190.54,191.32,190.54,191.0,8374.0
2018-12-13 11:40:00,190.99,191.98,190.79,191.7,6092.0,190.99,191.98,190.79,191.7,6092.0
2018-12-13 11:50:00,191.53,191.83,191.15,191.28,3700.0,191.53,191.83,191.15,191.28,3700.0
2018-12-13 12:00:00,191.15,191.15,190.48,190.84,1000.0,191.15,191.15,190.48,190.84,1000.0
2018-12-13 12:10:00,190.74,190.9,190.44,190.83,6016.0,190.74,190.9,190.44,190.83,6016.0
2018-12-13 12:20:00,190.92,190.95,190.52,190.82,6261.0,190.92,190.95,190.52,190.82,6261.0
2018-12-13 12:30:00,190.78,191.34,190.77,191.1,5734.0,190.78,191.34,190.77,191.1,5734.0
2018-12-13 12:40:00,191.17,191.47,190.98,191.47,1705.0,191.17,191.47,190.98,191.47,1705.0
2018-12-13 12:50:00,191.43,191.48,190.67,190.67,3595.0,191.43,191.48,190.67,190.67,3595.0
2018-12-13 13:00:00,190.65,190.65,190.26,190.38,2205.0,190.65,190.65,190.26,190.38,2205.0
2018-12-13 13:10:00,190.3,190.3,189.78,190.18,3433.0,190.3,190.3,189.78,190.18,3433.0
2018-12-13 13:20:00,190.17,190.17,189.72,190.15,2795.0,190.17,190.17,189.72,190.15,2795.0
2018-12-13 13:30:00,190.31,190.93,190.31,190.93,3627.0,190.31,190.93,190.31,190.93,3627.0
2018-12-13 13:40:00,191.27,191.42,191.1,191.1,4525.0,191.27,191.42,191.1,191.1,4525.0
2018-12-13 13:50:00,191.11,191.57,191.1,191.39,11878.0,191.11,191.57,191.1,191.39,11878.0
2018-12-13 14:00:00,191.27,191.27,190.78,190.9,1800.0,191.27,191.27,190.78,190.9,1800.0
2018-12-13 14:10:00,190.81,191.04,190.81,191.03,1550.0,190.81,191.04,190.81,191.03,1550.0
2018-12-13 14:20:00,190.9,191.03,190.68,190.88,1700.0,190.9,191.03,190.68,190.88,1700.0
2018-12-13 14:30:00,190.96,191.08,190.61,191.03,3500.0,190.96,191.08,190.61,191.03,3500.0
2018-12-13 14:40:00,191.03,191.37,190.82,191.37,2900.0,191.03,191.37,190.82,191.37,2900.0
2018-12-13 14:50:00,191.18,191.67,191.18,191.23,2400.0,191.18,191.67,191.18,191.23,2400.0
2018-12-13 15:00:00,191.39,191.61,191.08,191.36,6980.0,191.39,191.61,191.08,191.36,6980.0
2018-12-13 15:10:00,191.53,192.36,191.37,192.03,5295.0,191.53,192.36,191.37,192.03,5295.0
2018-12-13 15:20:00,192.12,192.21,191.7,191.7,1900.0,192.12,192.21,191.7,191.7,1900.0
2018-12-13 15:30:00,191.68,191.96,191.34,191.48,4399.0,191.68,191.96,191.34,191.48,4399.0
2018-12-13 15:40:00,191.48,191.89,191.48,191.72,11909.0,191.48,191.89,191.48,191.72,11909.0
2018-12-13 15:50:00,191.71,192.1,191.71,191.74,36186.0,191.71,192.1,191.71,191.74,36186.0
2018-12-14 09:30:00,188.36,189.24,188.36,188.9,2318.0,188.36,189.24,188.36,188.9,2318.0
2018-12-14 09:40:00,188.94,189.24,188.53,188.83,3614.0,188.94,189.24,188.53,188.83,3614.0
2018-12-14 09:50:00,188.7,189.92,188.45,189.92,5778.0,188.7,189.92,188.45,189.92,5778.0
2018-12-14 10:00:00,189.66,190.41,189.51,189.63,3425.0,189.66,190.41,189.51,189.63,3425.0
2018-12-14 10:10:00,189.39,190.21,189.39,190.21,800.0,189.39,190.21,189.39,190.21,800.0
2018-12-14 10:20:00,190.21,190.21,189.46,189.46,2208.0,190.21,190.21,189.46,189.46,2208.0
2018-12-14 10:30:00,189.54,190.26,189.03,190.26,1726.0,189.54,190.26,189.03,190.26,1726.0
2018-12-14 10:40:00,190.04,190.42,189.56,190.0,3596.0,190.04,190.42,189.56,190.0,3596.0
2018-12-14 10:50:00,190.24,190.61,189.93,190.47,14892.0,190.24,190.61,189.93,190.47,14892.0
2018-12-14 11:00:00,190.41,191.04,190.41,191.03,7505.0,190.41,191.04,190.41,191.03,7505.0
2018-12-14 11:10:00,190.9,191.27,190.64,191.0,7825.0,190.9,191.27,190.64,191.0,7825.0
2018-12-14 11:20:00,190.99,191.05,190.52,190.85,27824.0,190.99,191.05,190.52,190.85,27824.0
2018-12-14 11:30:00,190.81,191.05,190.54,190.74,16633.0,190.81,191.05,190.54,190.74,16633.0
2018-12-14 11:40:00,190.81,190.98,189.77,189.78,16214.0,190.81,190.98,189.77,189.78,16214.0
2018-12-14 11:50:00,189.69,189.69,188.6,188.91,3690.0,189.69,189.69,188.6,188.91,3690.0
2018-12-14 12:00:00,188.94,189.6,188.94,189.42,4783.0,188.94,189.6,188.94,189.42,4783.0
2018-12-14 12:10:00,189.37,189.42,188.88,189.05,2694.0,189.37,189.42,188.88,189.05,2694.0
2018-12-14 12:20:00,189.11,189.11,189.11,189.11,100.0,189.11,189.11,189.11,189.11,100.0
2018-12-14 12:30:00,189.36,189.43,189.19,189.43,2100.0,189.36,189.43,189.19,189.43,2100.0
2018-12-14 12:40:00,189.13,189.13,188.7,188.82,5958.0,189.13,189.13,188.7,188.82,5958.0
2018-12-14 12:50:00,188.65,188.92,188.58,188.7,2507.0,188.65,188.92,188.58,188.7,2507.0
2018-12-14 13:00:00,188.6,189.09,188.5,189.09,8002.0,188.6,189.09,188.5,189.09,8002.0
2018-12-14 13:10:00,188.87,189.26,188.87,189.04,2500.0,188.87,189.26,188.87,189.04,2500.0
2018-12-14 13:20:00,188.95,189.06,188.68,188.84,1909.0,188.95,189.06,188.68,188.84,1909.0
2018-12-14 13:30:00,188.91,188.91,188.27,188.64,6200.0,188.91,188.91,188.27,188.64,6200.0
2018-12-14 13:40:00,188.67,189.05,188.54,188.79,3841.0,188.67,189.05,188.54,188.79,3841.0
2018-12-14 13:50:00,188.9,189.02,188.7,188.7,2200.0,188.9,189.02,188.7,188.7,2200.0
2018-12-14 14:00:00,188.75,189.02,188.72,188.72,1202.0,188.75,189.02,188.72,188.72,1202.0
2018-12-14 14:10:00,188.71,188.87,188.46,188.52,4000.0,188.71,188.87,188.46,188.52,4000.0
2018-12-14 14:20:00,188.62,188.89,188.62,188.8,2600.0,188.62,188.89,188.62,188.8,2600.0
2018-12-14 14:30:00,188.99,189.16,188.26,188.26,3940.0,188.99,189.16,188.26,188.26,3940.0
2018-12-14 14:40:00,188.06,188.45,188.06,188.38,4526.0,188.06,188.45,188.06,188.38,4526.0
2018-12-14 14:50:00,188.37,188.64,188.08,188.59,6857.0,188.37,188.64,188.08,188.59,6857.0
2018-12-14 15:00:00,188.74,188.8,188.42,188.54,2023.0,188.74,188.8,188.42,188.54,2023.0
2018-12-14 15:10:00,188.43,189.25,188.41,189.25,3223.0,188.43,189.25,188.41,189.25,3223.0
2018-12-14 15:20:00,189.11,189.11,188.75,188.75,3137.0,189.11,189.11,188.75,188.75,3137.0
2018-12-14 15:30:00,188.74,188.93,188.3,188.3,8017.0,188.74,188.93,188.3,188.3,8017.0
2018-12-14 15:40:00,188.29,188.29,187.79,187.95,8903.0,188.29,188.29,187.79,187.95,8903.0
2018-12-14 15:50:00,187.95,188.57,187.89,188.08,20479.0,187.95,188.57,187.89,188.08,20479.0
2018-12-17 09:30:00,186.03,186.03,183.9,184.45,4902.0,186.03,186.03,183.9,184.45,4902.0
2018-12-17 09:40:00,184.44,185.15,184.13,184.13,53444.0,184.44,185.15,184.13,184.13,53444.0
2018-12-17 09:50:00,184.08,184.17,182.41,183.63,13278.0,184.08,184.17,182.41,183.63,13278.0
2018-12-17 10:00:00,184.29,184.97,184.2,184.51,5657.0,184.29,184.97,184.2,184.51,5657.0
2018-12-17 10:10:00,184.51,185.0,184.08,184.92,4350.0,184.51,185.0,184.08,184.92,4350.0
2018-12-17 10:20:00,184.35,185.73,184.35,185.46,2202.0,184.35,185.73,184.35,185.46,2202.0
2018-12-17 10:30:00,185.51,185.52,184.9,184.91,1407.0,185.51,185.52,184.9,184.91,1407.0
2018-12-17 10:40:00,184.9,185.79,184.85,185.68,1300.0,184.9,185.79,184.85,185.68,1300.0
2018-12-17 10:50:00,185.52,186.05,185.42,185.93,1900.0,185.52,186.05,185.42,185.93,1900.0
2018-12-17 11:00:00,185.75,186.88,185.54,185.77,3180.0,185.75,186.88,185.54,185.77,3180.0
2018-12-17 11:10:00,185.75,186.35,185.65,186.03,1700.0,185.75,186.35,185.65,186.03,1700.0
2018-12-17 11:20:00,185.52,186.12,185.5,186.0,16738.0,185.52,186.12,185.5,186.0,16738.0
2018-12-17 11:30:00,186.01,186.1,185.65,185.95,10112.0,186.01,186.1,185.65,185.95,10112.0
2018-12-17 11:40:00,186.0,186.22,185.58,186.18,18887.0,186.0,186.22,185.58,186.18,18887.0
2018-12-17 11:50:00,186.2,186.8,186.2,186.8,1100.0,186.2,186.8,186.2,186.8,1100.0
2018-12-17 12:00:00,186.91,186.98,186.62,186.62,1100.0,186.91,186.98,186.62,186.62,1100.0
2018-12-17 12:10:00,186.53,186.57,185.74,186.39,5362.0,186.53,186.57,185.74,186.39,5362.0
2018-12-17 12:20:00,186.2,186.44,185.78,185.97,12708.0,186.2,186.44,185.78,185.97,12708.0
2018-12-17 12:30:00,185.95,185.98,184.01,184.01,18047.0,185.95,185.98,184.01,184.01,18047.0
2018-12-17 12:40:00,184.34,184.59,183.84,184.45,5300.0,184.34,184.59,183.84,184.45,5300.0
2018-12-17 12:50:00,184.45,184.45,183.77,183.93,11171.0,184.45,184.45,183.77,183.93,11171.0
2018-12-17 13:00:00,183.77,184.36,183.6,184.36,8035.0,183.77,184.36,183.6,184.36,8035.0
2018-12-17 13:10:00,184.22,184.24,183.8,184.19,9179.0,184.22,184.24,183.8,184.19,9179.0
2018-12-17 13:20:00,184.0,184.1,183.76,184.01,7810.0,184.0,184.1,183.76,184.01,7810.0
2018-12-17 13:30:00,184.0,184.19,183.51,183.69,22738.0,184.0,184.19,183.51,183.69,22738.0
2018-12-17 13:40:00,183.61,183.91,183.42,183.47,8982.0,183.61,183.91,183.42,183.47,8982.0
2018-12-17 13:50:00,183.5,183.78,183.31,183.36,14405.0,183.5,183.78,183.31,183.36,14405.0
2018-12-17 14:00:00,182.94,183.11,182.49,182.7,1550.0,182.94,183.11,182.49,182.7,1550.0
2018-12-17 14:10:00,182.47,182.95,182.43,182.54,4839.0,182.47,182.95,182.43,182.54,4839.0
2018-12-17 14:20:00,182.75,183.51,182.72,182.72,1100.0,182.75,183.51,182.72,182.72,1100.0
2018-12-17 14:30:00,182.73,182.93,182.54,182.79,2900.0,182.73,182.93,182.54,182.79,2900.0
2018-12-17 14:40:00,182.84,183.28,182.83,183.09,1400.0,182.84,183.28,182.83,183.09,1400.0
2018-12-17 14:50:00,182.87,182.87,182.37,182.7,4226.0,182.87,182.87,182.37,182.7,4226.0
2018-12-17 15:00:00,182.64,182.73,182.22,182.23,6607.0,182.64,182.73,182.22,182.23,6607.0
2018-12-17 15:10:00,182.41,183.01,182.41,182.84,10066.0,182.41,183.01,182.41,182.84,10066.0
2018-12-17 15:20:00,182.81,182.82,181.92,182.13,4787.0,182.81,182.82,181.92,182.13,4787.0
2018-12-17 15:30:00,182.12,182.15,181.81,181.81,4998.0,182.12,182.15,181.81,181.81,4998.0
2018-12-17 15:40:00,181.89,182.14,181.37,181.55,12552.0,181.89,182.14,181.37,181.55,12552.0
2018-12-17 15:50:00,181.63,182.44,181.62,182.21,27022.0,181.63,182.44,181.62,182.21,27022.0
2018-12-18 09:30:00,183.04,184.84,183.04,183.99,11806.0,183.04,184.84,183.04,183.99,11806.0
2018-12-18 09:40:00,183.99,185.21,183.97,184.64,5251.0,183.99,185.21,183.97,184.64,5251.0
2018-12-18 09:50:00,184.56,185.97,184.56,185.55,5120.0,184.56,185.97,184.56,185.55,5120.0
2018-12-18 10:00:00,185.39,185.39,184.1,184.41,2594.0,185.39,185.39,184.1,184.41,2594.0
2018-12-18 10:10:00,184.56,184.99,184.51,184.86,2497.0,184.56,184.99,184.51,184.86,2497.0
2018-12-18 10:20:00,184.85,184.85,183.81,184.42,9354.0,184.85,184.85,183.81,184.42,9354.0
2018-12-18 10:30:00,184.55,185.01,184.53,185.0,1900.0,184.55,185.01,184.53,185.0,1900.0
2018-12-18 10:40:00,184.76,184.76,183.94,184.1,596.0,184.76,184.76,183.94,184.1,596.0
2018-12-18 10:50:00,184.55,184.8,184.35,184.52,3590.0,184.55,184.8,184.35,184.52,3590.0
2018-12-18 11:00:00,184.72,185.31,184.72,185.04,6693.0,184.72,185.31,184.72,185.04,6693.0
2018-12-18 11:10:00,185.05,185.26,184.75,185.03,2500.0,185.05,185.26,184.75,185.03,2500.0
2018-12-18 11:20:00,184.65,184.81,183.81,184.81,9452.0,184.65,184.81,183.81,184.81,9452.0
2018-12-18 11:30:00,184.88,185.37,184.87,185.1,4400.0,184.88,185.37,184.87,185.1,4400.0
2018-12-18 11:40:00,184.97,185.24,184.82,185.01,4589.0,184.97,185.24,184.82,185.01,4589.0
2018-12-18 11:50:00,185.03,185.32,184.65,184.92,4690.0,185.03,185.32,184.65,184.92,4690.0
2018-12-18 12:00:00,184.94,186.01,184.93,186.01,3864.0,184.94,186.01,184.93,186.01,3864.0
2018-12-18 12:10:00,186.16,186.24,186.07,186.12,1029.0,186.16,186.24,186.07,186.12,1029.0
2018-12-18 12:20:00,186.0,186.24,185.9,186.13,2957.0,186.0,186.24,185.9,186.13,2957.0
2018-12-18 12:30:00,186.0,186.69,186.0,186.17,5500.0,186.0,186.69,186.0,186.17,5500.0
2018-12-18 12:40:00,186.22,186.53,186.18,186.53,2900.0,186.22,186.53,186.18,186.53,2900.0
2018-12-18 12:50:00,186.65,186.9,186.49,186.76,2000.0,186.65,186.9,186.49,186.76,2000.0
2018-12-18 13:00:00,186.49,186.83,186.49,186.69,400.0,186.49,186.83,186.49,186.69,400.0
2018-12-18 13:10:00,186.88,187.0,186.68,186.68,1000.0,186.88,187.0,186.68,186.68,1000.0
2018-12-18 13:20:00,186.63,186.99,186.49,186.49,3155.0,186.63,186.99,186.49,186.49,3155.0
2018-12-18 13:30:00,186.44,186.49,185.8,185.91,1848.0,186.44,186.49,185.8,185.91,1848.0
2018-12-18 13:40:00,185.95,186.37,185.95,186.37,2264.0,185.95,186.37,185.95,186.37,2264.0
2018-12-18 13:50:00,186.24,186.34,185.62,185.96,1715.0,186.24,186.34,185.62,185.96,1715.0
2018-12-18 14:00:00,186.15,186.62,186.15,186.56,1300.0,186.15,186.62,186.15,186.56,1300.0
2018-12-18 14:10:00,186.59,186.59,186.17,186.39,2266.0,186.59,186.59,186.17,186.39,2266.0
2018-12-18 14:20:00,186.52,186.8,186.37,186.78,1600.0,186.52,186.8,186.37,186.78,1600.0
2018-12-18 14:30:00,186.59,186.73,186.24,186.24,1289.0,186.59,186.73,186.24,186.24,1289.0
2018-12-18 14:40:00,186.23,186.32,185.35,185.59,2684.0,186.23,186.32,185.35,185.59,2684.0
2018-12-18 14:50:00,185.61,185.79,185.14,185.14,2388.0,185.61,185.79,185.14,185.14,2388.0
2018-12-18 15:00:00,185.14,185.23,184.93,184.96,5093.0,185.14,185.23,184.93,184.96,5093.0
2018-12-18 15:10:00,185.02,185.8,185.02,185.54,9845.0,185.02,185.8,185.02,185.54,9845.0
2018-12-18 15:20:00,185.46,185.8,185.17,185.36,2522.0,185.46,185.8,185.17,185.36,2522.0
2018-12-18 15:30:00,185.56,186.41,185.56,186.19,3800.0,185.56,186.41,185.56,186.19,3800.0
2018-12-18 15:40:00,186.12,186.89,186.11,186.89,6101.0,186.12,186.89,186.11,186.89,6101.0
2018-12-18 15:50:00,186.87,187.14,186.14,186.5,18425.0,186.87,187.14,186.14,186.5,18425.0
2018-12-19 09:30:00,187.33,188.9,185.54,188.9,4955.0,187.33,188.9,185.54,188.9,4955.0
2018-12-19 09:40:00,188.89,189.58,188.32,189.58,3811.0,188.89,189.58,188.32,189.58,3811.0
2018-12-19 09:50:00,189.5,190.47,189.49,190.47,2093.0,189.5,190.47,189.49,190.47,2093.0
2018-12-19 10:00:00,190.14,190.65,189.58,189.7,3379.0,190.14,190.65,189.58,189.7,3379.0
2018-12-19 10:10:00,189.64,190.0,189.55,189.7,6164.0,189.64,190.0,189.55,189.7,6164.0
2018-12-19 10:20:00,189.66,189.93,189.57,189.58,2642.0,189.66,189.93,189.57,189.58,2642.0
2018-12-19 10:30:00,189.89,190.05,189.47,189.59,3032.0,189.89,190.05,189.47,189.59,3032.0
2018-12-19 10:40:00,189.6,189.6,189.39,189.39,923.0,189.6,189.6,189.39,189.39,923.0
2018-12-19 10:50:00,189.39,189.92,189.28,189.71,3295.0,189.39,189.92,189.28,189.71,3295.0
2018-12-19 11:00:00,189.52,189.57,189.2,189.49,2387.0,189.52,189.57,189.2,189.49,2387.0
2018-12-19 11:10:00,189.08,189.29,188.78,188.79,2700.0,189.08,189.29,188.78,188.79,2700.0
2018-12-19 11:20:00,188.71,188.9,188.46,188.61,1700.0,188.71,188.9,188.46,188.61,1700.0
2018-12-19 11:30:00,188.68,189.12,188.68,189.0,3698.0,188.68,189.12,188.68,189.0,3698.0
2018-12-19 11:40:00,189.1,189.7,188.95,189.7,2300.0,189.1,189.7,188.95,189.7,2300.0
2018-12-19 11:50:00,189.91,190.49,189.69,190.49,900.0,189.91,190.49,189.69,190.49,900.0
2018-12-19 12:00:00,190.31,190.32,189.92,190.21,1700.0,190.31,190.32,189.92,190.21,1700.0
2018-12-19 12:10:00,190.21,190.21,189.73,189.73,700.0,190.21,190.21,189.73,189.73,700.0
2018-12-19 12:20:00,190.08,190.23,189.82,190.08,2400.0,190.08,190.23,189.82,190.08,2400.0
2018-12-19 12:30:00,190.07,190.07,189.93,189.94,200.0,190.07,190.07,189.93,189.94,200.0
2018-12-19 12:40:00,189.8,190.21,189.77,189.97,1900.0,189.8,190.21,189.77,189.97,1900.0
2018-12-19 12:50:00,190.0,190.31,189.79,189.91,9936.0,190.0,190.31,189.79,189.91,9936.0
2018-12-19 13:00:00,189.84,189.84,189.73,189.78,1355.0,189.84,189.84,189.73,189.78,1355.0
2018-12-19 13:10:00,189.71,189.96,189.7,189.87,1800.0,189.71,189.96,189.7,189.87,1800.0
2018-12-19 13:20:00,190.13,190.15,189.45,189.66,1700.0,190.13,190.15,189.45,189.66,1700.0
2018-12-19 13:30:00,189.83,189.84,189.28,189.56,622.0,189.83,189.84,189.28,189.56,622.0
2018-12-19 13:40:00,189.74,189.95,189.63,189.94,3365.0,189.74,189.95,189.63,189.94,3365.0
2018-12-19 13:50:00,189.79,190.81,189.65,190.81,2442.0,189.79,190.81,189.65,190.81,2442.0
2018-12-19 14:00:00,190.78,192.4,187.2,187.59,4650.0,190.78,192.4,187.2,187.59,4650.0
2018-12-19 14:10:00,187.97,188.06,186.45,187.51,5100.0,187.97,188.06,186.45,187.51,5100.0
2018-12-19 14:20:00,187.98,189.79,187.95,189.05,4600.0,187.98,189.79,187.95,189.05,4600.0
2018-12-19 14:30:00,188.91,189.75,188.89,189.75,2971.0,188.91,189.75,188.89,189.75,2971.0
2018-12-19 14:40:00,189.42,189.74,187.91,187.91,3281.0,189.42,189.74,187.91,187.91,3281.0
2018-12-19 14:50:00,187.92,187.92,186.09,186.1,5200.0,187.92,187.92,186.09,186.1,5200.0
2018-12-19 15:00:00,185.88,186.73,184.53,185.37,10635.0,185.88,186.73,184.53,185.37,10635.0
2018-12-19 15:10:00,185.58,186.83,185.13,186.7,13530.0,185.58,186.83,185.13,186.7,13530.0
2018-12-19 15:20:00,186.5,187.52,186.05,186.62,19781.0,186.5,187.52,186.05,186.62,19781.0
2018-12-19 15:30:00,186.67,186.89,186.29,186.41,7199.0,186.67,186.89,186.29,186.41,7199.0
2018-12-19 15:40:00,186.28,187.05,186.17,186.95,13683.0,186.28,187.05,186.17,186.95,13683.0
2018-12-19 15:50:00,187.14,187.76,187.11,187.75,53540.0,187.14,187.76,187.11,187.75,53540.0
2018-12-20 09:30:00,187.23,188.54,187.23,187.57,4215.0,187.23,188.54,187.23,187.57,4215.0
2018-12-20 09:40:00,187.06,187.06,185.65,185.68,2901.0,187.06,187.06,185.65,185.68,2901.0
2018-12-20 09:50:00,185.31,186.5,185.31,186.37,10100.0,185.31,186.5,185.31,186.37,10100.0
2018-12-20 10:00:00,186.29,186.6,185.8,186.31,4720.0,186.29,186.6,185.8,186.31,4720.0
2018-12-20 10:10:00,186.0,186.3,185.8,186.05,9485.0,186.0,186.3,185.8,186.05,9485.0
2018-12-20 10:20:00,186.1,186.47,185.89,186.32,8612.0,186.1,186.47,185.89,186.32,8612.0
2018-12-20 10:30:00,186.28,186.28,185.8,186.03,3100.0,186.28,186.28,185.8,186.03,3100.0
2018-12-20 10:40:00,186.16,186.55,185.74,185.81,1483.0,186.16,186.55,185.74,185.81,1483.0
2018-12-20 10:50:00,185.51,185.87,185.23,185.45,33214.0,185.51,185.87,185.23,185.45,33214.0
2018-12-20 11:00:00,185.08,185.28,184.0,184.0,20523.0,185.08,185.28,184.0,184.0,20523.0
2018-12-20 11:10:00,184.14,184.57,183.25,183.29,15637.0,184.14,184.57,183.25,183.29,15637.0
2018-12-20 11:20:00,183.34,183.35,182.09,182.09,13459.0,183.34,183.35,182.09,182.09,13459.0
2018-12-20 11:30:00,182.04,182.04,180.95,180.95,10749.0,182.04,182.04,180.95,180.95,10749.0
2018-12-20 11:40:00,181.0,181.22,179.55,179.55,2764.0,181.0,181.22,179.55,179.55,2764.0
2018-12-20 11:50:00,179.42,180.13,178.91,179.68,9024.0,179.42,180.13,178.91,179.68,9024.0
2018-12-20 12:00:00,179.5,179.86,179.21,179.45,3267.0,179.5,179.86,179.21,179.45,3267.0
2018-12-20 12:10:00,179.52,179.52,178.82,179.35,5251.0,179.52,179.52,178.82,179.35,5251.0
2018-12-20 12:20:00,179.44,180.22,179.33,180.22,1800.0,179.44,180.22,179.33,180.22,1800.0
2018-12-20 12:30:00,180.4,180.74,180.11,180.11,1900.0,180.4,180.74,180.11,180.11,1900.0
2018-12-20 12:40:00,180.03,180.03,179.19,179.32,3055.0,180.03,180.03,179.19,179.32,3055.0
2018-12-20 12:50:00,179.26,180.0,179.04,180.0,1700.0,179.26,180.0,179.04,180.0,1700.0
2018-12-20 13:00:00,179.8,179.85,179.57,179.64,1875.0,179.8,179.85,179.57,179.64,1875.0
2018-12-20 13:10:00,178.94,179.6,178.93,179.55,1800.0,178.94,179.6,178.93,179.55,1800.0
2018-12-20 13:20:00,179.54,179.81,179.33,179.6,5697.0,179.54,179.81,179.33,179.6,5697.0
2018-12-20 13:30:00,179.54,179.55,179.2,179.21,3220.0,179.54,179.55,179.2,179.21,3220.0
2018-12-20 13:40:00,179.07,179.66,178.84,179.66,4800.0,179.07,179.66,178.84,179.66,4800.0
2018-12-20 13:50:00,179.66,179.66,179.0,179.0,1309.0,179.66,179.66,179.0,179.0,1309.0
2018-12-20 14:00:00,178.89,179.54,178.7,179.33,15300.0,178.89,179.54,178.7,179.33,15300.0
2018-12-20 14:10:00,179.08,179.2,178.23,178.23,3000.0,179.08,179.2,178.23,178.23,3000.0
2018-12-20 14:20:00,178.37,179.42,178.36,179.42,2817.0,178.37,179.42,178.36,179.42,2817.0
2018-12-20 14:30:00,179.8,180.72,179.64,180.31,4885.0,179.8,180.72,179.64,180.31,4885.0
2018-12-20 14:40:00,180.46,182.09,180.3,181.72,3745.0,180.46,182.09,180.3,181.72,3745.0
2018-12-20 14:50:00,181.83,181.93,180.86,180.89,2505.0,181.83,181.93,180.86,180.89,2505.0
2018-12-20 15:00:00,180.87,181.29,180.4,181.19,4700.0,180.87,181.29,180.4,181.19,4700.0
2018-12-20 15:10:00,180.99,182.21,180.98,182.2,16983.0,180.99,182.21,180.98,182.2,16983.0
2018-12-20 15:20:00,182.24,182.9,181.97,182.24,12084.0,182.24,182.9,181.97,182.24,12084.0
2018-12-20 15:30:00,182.17,183.17,181.92,182.78,10052.0,182.17,183.17,181.92,182.78,10052.0
2018-12-20 15:40:00,182.68,182.86,181.83,182.0,10609.0,182.68,182.86,181.83,182.0,10609.0
2018-12-20 15:50:00,181.91,182.29,181.13,182.29,21396.0,181.91,182.29,181.13,182.29,21396.0
2018-12-21 09:30:00,182.83,182.83,180.55,180.55,62196.0,182.83,182.83,180.55,180.55,62196.0
2018-12-21 09:40:00,180.42,180.57,179.39,180.0,4242.0,180.42,180.57,179.39,180.0,4242.0
2018-12-21 09:50:00,179.99,180.41,179.75,180.41,7000.0,179.99,180.41,179.75,180.41,7000.0
2018-12-21 10:00:00,180.0,180.01,178.84,179.22,2700.0,180.0,180.01,178.84,179.22,2700.0
2018-12-21 10:10:00,179.48,181.67,179.48,181.59,3800.0,179.48,181.67,179.48,181.59,3800.0
2018-12-21 10:20:00,181.7,182.02,180.93,181.2,1800.0,181.7,182.02,180.93,181.2,1800.0
2018-12-21 10:30:00,181.19,181.55,180.14,180.64,3800.0,181.19,181.55,180.14,180.64,3800.0
2018-12-21 10:40:00,180.32,181.04,180.32,180.82,3200.0,180.32,181.04,180.32,180.82,3200.0
2018-12-21 10:50:00,180.66,180.66,180.15,180.61,1900.0,180.66,180.66,180.15,180.61,1900.0
2018-12-21 11:00:00,180.05,180.05,178.48,178.48,1214.0,180.05,180.05,178.48,178.48,1214.0
2018-12-21 11:10:00,178.55,178.55,178.08,178.29,4387.0,178.55,178.55,178.08,178.29,4387.0
2018-12-21 11:20:00,178.61,178.61,177.64,178.56,10188.0,178.61,178.61,177.64,178.56,10188.0
2018-12-21 11:30:00,178.76,178.96,177.8,178.17,11798.0,178.76,178.96,177.8,178.17,11798.0
2018-12-21 11:40:00,178.12,179.03,177.63,178.62,17587.0,178.12,179.03,177.63,178.62,17587.0
2018-12-21 11:50:00,178.99,179.12,178.72,178.78,1100.0,178.99,179.12,178.72,178.78,1100.0
2018-12-21 12:00:00,178.44,178.65,178.01,178.11,3400.0,178.44,178.65,178.01,178.11,3400.0
2018-12-21 12:10:00,177.81,178.13,177.43,177.43,2773.0,177.81,178.13,177.43,177.43,2773.0
2018-12-21 12:20:00,177.34,177.44,176.65,176.69,2085.0,177.34,177.44,176.65,176.69,2085.0
2018-12-21 12:30:00,176.52,177.26,176.19,177.26,6478.0,176.52,177.26,176.19,177.26,6478.0
2018-12-21 12:40:00,176.98,178.14,176.98,178.08,2657.0,176.98,178.14,176.98,178.08,2657.0
2018-12-21 12:50:00,177.78,177.78,177.06,177.18,4287.0,177.78,177.78,177.06,177.18,4287.0
2018-12-21 13:00:00,177.57,177.96,177.49,177.96,900.0,177.57,177.96,177.49,177.96,900.0
2018-12-21 13:10:00,177.82,178.03,177.73,177.78,1900.0,177.82,178.03,177.73,177.78,1900.0
2018-12-21 13:20:00,178.11,178.97,178.08,178.14,1405.0,178.11,178.97,178.08,178.14,1405.0
2018-12-21 13:30:00,178.45,178.84,178.29,178.29,600.0,178.45,178.84,178.29,178.29,600.0
2018-12-21 13:40:00,178.77,178.77,178.47,178.47,400.0,178.77,178.77,178.47,178.47,400.0
2018-12-21 13:50:00,178.29,178.29,177.81,177.81,965.0,178.29,178.29,177.81,177.81,965.0
2018-12-21 14:00:00,177.74,177.74,177.6,177.6,800.0,177.74,177.74,177.6,177.6,800.0
2018-12-21 14:10:00,177.55,177.72,177.5,177.72,900.0,177.55,177.72,177.5,177.72,900.0
2018-12-21 14:20:00,177.69,177.69,176.97,176.97,950.0,177.69,177.69,176.97,176.97,950.0
2018-12-21 14:30:00,177.21,177.42,176.88,177.05,1600.0,177.21,177.42,176.88,177.05,1600.0
2018-12-21 14:40:00,177.05,177.26,176.67,176.75,1700.0,177.05,177.26,176.67,176.75,1700.0
2018-12-21 14:50:00,177.08,177.43,176.74,177.38,2330.0,177.08,177.43,176.74,177.38,2330.0
2018-12-21 15:00:00,176.94,176.97,176.67,176.97,2600.0,176.94,176.97,176.67,176.97,2600.0
2018-12-21 15:10:00,176.72,176.83,175.38,175.38,7354.0,176.72,176.83,175.38,175.38,7354.0
2018-12-21 15:20:00,175.38,175.56,174.75,175.24,8570.0,175.38,175.56,174.75,175.24,8570.0
2018-12-21 15:30:00,175.14,175.43,174.05,174.05,5741.0,175.14,175.43,174.05,174.05,5741.0
2018-12-21 15:40:00,174.14,175.63,173.99,175.45,14397.0,174.14,175.63,173.99,175.45,14397.0
2018-12-21 15:50:00,175.42,175.6,174.88,175.15,14371.0,175.42,175.6,174.88,175.15,14371.0
2018-12-24 09:30:00,173.35,174.4,173.1,173.1,6801.0,173.35,174.4,173.1,173.1,6801.0
2018-12-24 09:40:00,173.02,173.02,171.06,171.7,3408.0,173.02,173.02,171.06,171.7,3408.0
2018-12-24 09:50:00,170.84,171.05,170.84,171.05,200.0,170.84,171.05,170.84,171.05,200.0
2018-12-24 10:00:00,170.26,172.32,170.26,172.32,4013.0,170.26,172.32,170.26,172.32,4013.0
2018-12-24 10:10:00,172.52,173.66,172.02,172.78,1800.0,172.52,173.66,172.02,172.78,1800.0
2018-12-24 10:20:00,172.75,173.19,172.67,172.67,1000.0,172.75,173.19,172.67,172.67,1000.0
2018-12-24 10:30:00,173.39,173.88,173.26,173.88,2312.0,173.39,173.88,173.26,173.88,2312.0
2018-12-24 10:40:00,174.4,174.99,174.0,174.0,3050.0,174.4,174.99,174.0,174.0,3050.0
2018-12-24 10:50:00,174.0,174.35,173.28,174.05,4231.0,174.0,174.35,173.28,174.05,4231.0
2018-12-24 11:00:00,174.42,174.43,173.25,173.43,1137.0,174.42,174.43,173.25,173.43,1137.0
2018-12-24 11:10:00,174.0,174.23,173.44,174.23,802.0,174.0,174.23,173.44,174.23,802.0
2018-12-24 11:20:00,174.23,174.24,173.37,173.63,1600.0,174.23,174.24,173.37,173.63,1600.0
2018-12-24 11:30:00,173.97,173.97,173.96,173.97,100.0,173.97,173.97,173.96,173.97,100.0
2018-12-24 11:40:00,173.94,173.94,172.26,172.26,2100.0,173.94,173.94,172.26,172.26,2100.0
2018-12-24 11:50:00,172.42,172.91,172.42,172.54,2457.0,172.42,172.91,172.42,172.54,2457.0
2018-12-24 12:00:00,172.83,173.44,172.56,172.67,1900.0,172.83,173.44,172.56,172.67,1900.0
2018-12-24 12:10:00,172.58,172.81,172.45,172.67,1104.0,172.58,172.81,172.45,172.67,1104.0
2018-12-24 12:20:00,172.65,173.11,172.24,172.89,2740.0,172.65,173.11,172.24,172.89,2740.0
2018-12-24 12:30:00,173.07,173.53,172.81,173.19,1900.0,173.07,173.53,172.81,173.19,1900.0
2018-12-24 12:40:00,173.27,173.27,172.5,173.13,4754.0,173.27,173.27,172.5,173.13,4754.0
2018-12-24 12:50:00,172.84,173.01,171.35,171.5,6916.0,172.84,173.01,171.35,171.5,6916.0
2018-12-26 09:30:00,172.83,175.54,172.81,175.54,3475.0,172.83,175.54,172.81,175.54,3475.0
2018-12-26 09:40:00,174.62,174.63,174.62,174.62,100.0,174.62,174.63,174.62,174.62,100.0
2018-12-26 09:50:00,174.81,174.82,174.13,174.21,1948.0,174.81,174.82,174.13,174.21,1948.0
2018-12-26 10:00:00,174.34,174.51,172.85,172.97,2149.0,174.34,174.51,172.85,172.97,2149.0
2018-12-26 10:10:00,172.8,172.98,172.47,172.69,2750.0,172.8,172.98,172.47,172.69,2750.0
2018-12-26 10:20:00,172.66,173.36,172.66,173.15,900.0,172.66,173.36,172.66,173.15,900.0
2018-12-26 10:30:00,172.84,173.1,172.64,173.1,1500.0,172.84,173.1,172.64,173.1,1500.0
2018-12-26 10:40:00,172.86,173.52,172.47,173.52,1800.0,172.86,173.52,172.47,173.52,1800.0
2018-12-26 10:50:00,172.93,173.12,172.44,173.12,1800.0,172.93,173.12,172.44,173.12,1800.0
2018-12-26 11:00:00,173.12,173.64,173.07,173.43,1523.0,173.12,173.64,173.07,173.43,1523.0
2018-12-26 11:10:00,173.12,174.01,172.81,174.01,2962.0,173.12,174.01,172.81,174.01,2962.0
2018-12-26 11:20:00,174.06,174.51,173.66,174.51,2004.0,174.06,174.51,173.66,174.51,2004.0
2018-12-26 11:30:00,174.6,174.64,174.22,174.51,750.0,174.6,174.64,174.22,174.51,750.0
2018-12-26 11:40:00,174.86,174.91,174.86,174.91,514.0,174.86,174.91,174.86,174.91,514.0
2018-12-26 11:50:00,174.92,175.73,174.81,175.73,1242.0,174.92,175.73,174.81,175.73,1242.0
2018-12-26 12:00:00,175.99,176.11,175.7,176.11,1300.0,175.99,176.11,175.7,176.11,1300.0
2018-12-26 12:10:00,176.19,176.99,176.19,176.84,7634.0,176.19,176.99,176.19,176.84,7634.0
2018-12-26 12:20:00,176.87,177.73,176.79,177.01,22225.0,176.87,177.73,176.79,177.01,22225.0
2018-12-26 12:30:00,176.9,178.19,176.8,178.19,8715.0,176.9,178.19,176.8,178.19,8715.0
2018-12-26 12:40:00,178.19,178.34,178.06,178.25,5773.0,178.19,178.34,178.06,178.25,5773.0
2018-12-26 12:50:00,177.92,178.5,177.91,178.5,972.0,177.92,178.5,177.91,178.5,972.0
2018-12-26 13:00:00,178.2,178.2,177.5,177.53,1964.0,178.2,178.2,177.5,177.53,1964.0
2018-12-26 13:10:00,177.59,177.7,177.44,177.44,574.0,177.59,177.7,177.44,177.44,574.0
2018-12-26 13:20:00,177.53,177.54,177.05,177.12,1150.0,177.53,177.54,177.05,177.12,1150.0
2018-12-26 13:30:00,177.12,177.45,177.05,177.45,1514.0,177.12,177.45,177.05,177.45,1514.0
2018-12-26 13:40:00,177.45,177.8,177.39,177.6,8228.0,177.45,177.8,177.39,177.6,8228.0
2018-12-26 13:50:00,177.57,178.47,177.57,178.25,11898.0,177.57,178.47,177.57,178.25,11898.0
2018-12-26 14:00:00,178.3,178.3,177.83,177.85,1700.0,178.3,178.3,177.83,177.85,1700.0
2018-12-26 14:10:00,178.0,178.3,177.41,177.41,3399.0,178.0,178.3,177.41,177.41,3399.0
2018-12-26 14:20:00,177.88,177.88,177.45,177.45,200.0,177.88,177.88,177.45,177.45,200.0
2018-12-26 14:30:00,178.0,178.34,178.0,178.25,1815.0,178.0,178.34,178.0,178.25,1815.0
2018-12-26 14:40:00,178.02,178.02,177.95,178.0,383.0,178.02,178.02,177.95,178.0,383.0
2018-12-26 14:50:00,178.24,178.97,178.12,178.97,2400.0,178.24,178.97,178.12,178.97,2400.0
2018-12-26 15:00:00,179.1,179.51,178.8,179.46,2508.0,179.1,179.51,178.8,179.46,2508.0
2018-12-26 15:10:00,179.75,179.97,179.32,179.32,1600.0,179.75,179.97,179.32,179.32,1600.0
2018-12-26 15:20:00,179.21,180.15,179.21,180.15,2000.0,179.21,180.15,179.21,180.15,2000.0
2018-12-26 15:30:00,180.15,180.49,180.05,180.49,3300.0,180.15,180.49,180.05,180.49,3300.0
2018-12-26 15:40:00,180.41,181.44,180.37,181.13,7314.0,180.41,181.44,180.37,181.13,7314.0
2018-12-26 15:50:00,181.13,182.38,181.09,182.27,15512.0,181.13,182.38,181.09,182.27,15512.0
2018-12-27 09:30:00,178.9,180.93,178.9,180.93,2806.0,178.9,180.93,178.9,180.93,2806.0
2018-12-27 09:40:00,181.31,181.31,179.0,179.0,1139.0,181.31,181.31,179.0,179.0,1139.0
2018-12-27 09:50:00,179.56,179.56,179.45,179.46,512.0,179.56,179.56,179.45,179.46,512.0
2018-12-27 10:00:00,179.95,180.4,179.64,180.05,1733.0,179.95,180.4,179.64,180.05,1733.0
2018-12-27 10:10:00,179.74,180.36,179.03,179.03,7418.0,179.74,180.36,179.03,179.03,7418.0
2018-12-27 10:20:00,179.03,179.03,179.03,179.03,0.0,179.03,179.03,179.03,179.03,0.0
2018-12-27 10:30:00,179.09,179.09,178.88,178.97,542.0,179.09,179.09,178.88,178.97,542.0
2018-12-27 10:40:00,179.04,179.51,179.04,179.37,1100.0,179.04,179.51,179.04,179.37,1100.0
2018-12-27 10:50:00,179.2,179.22,178.75,178.95,1200.0,179.2,179.22,178.75,178.95,1200.0
2018-12-27 11:00:00,179.09,179.64,178.97,179.64,1500.0,179.09,179.64,178.97,179.64,1500.0
2018-12-27 11:10:00,179.41,180.25,179.4,180.25,800.0,179.41,180.25,179.4,180.25,800.0
2018-12-27 11:20:00,180.07,180.65,179.85,180.63,800.0,180.07,180.65,179.85,180.63,800.0
2018-12-27 11:30:00,181.06,181.29,180.25,180.33,1600.0,181.06,181.29,180.25,180.33,1600.0
2018-12-27 11:40:00,180.05,180.07,178.86,178.86,900.0,180.05,180.07,178.86,178.86,900.0
2018-12-27 11:50:00,179.71,179.93,179.67,179.85,1200.0,179.71,179.93,179.67,179.85,1200.0
2018-12-27 12:00:00,179.85,179.85,179.85,179.85,0.0,179.85,179.85,179.85,179.85,0.0
2018-12-27 12:10:00,179.42,180.07,179.42,180.07,1300.0,179.42,180.07,179.42,180.07,1300.0
2018-12-27 12:20:00,179.89,179.89,179.45,179.45,800.0,179.89,179.89,179.45,179.45,800.0
2018-12-27 12:30:00,178.7,179.05,178.28,178.75,1171.0,178.7,179.05,178.28,178.75,1171.0
2018-12-27 12:40:00,179.0,179.18,179.0,179.0,1020.0,179.0,179.18,179.0,179.0,1020.0
2018-12-27 12:50:00,179.31,179.42,178.42,178.73,6913.0,179.31,179.42,178.42,178.73,6913.0
2018-12-27 13:00:00,179.4,179.52,178.72,179.52,900.0,179.4,179.52,178.72,179.52,900.0
2018-12-27 13:10:00,180.05,180.05,179.09,179.66,1844.0,180.05,180.05,179.09,179.66,1844.0
2018-12-27 13:20:00,178.77,179.62,178.45,178.45,1100.0,178.77,179.62,178.45,178.45,1100.0
2018-12-27 13:30:00,178.62,179.27,178.62,179.27,1300.0,178.62,179.27,178.62,179.27,1300.0
2018-12-27 13:40:00,179.23,179.23,178.13,178.49,1379.0,179.23,179.23,178.13,178.49,1379.0
2018-12-27 13:50:00,178.0,178.28,178.0,178.03,800.0,178.0,178.28,178.0,178.03,800.0
2018-12-27 14:00:00,177.99,179.13,177.99,178.08,1400.0,177.99,179.13,177.99,178.08,1400.0
2018-12-27 14:10:00,178.28,178.28,176.72,176.73,7016.0,178.28,178.28,176.72,176.73,7016.0
2018-12-27 14:20:00,176.72,177.68,176.72,177.66,2564.0,176.72,177.68,176.72,177.66,2564.0
2018-12-27 14:30:00,177.87,177.87,177.36,177.8,1500.0,177.87,177.87,177.36,177.8,1500.0
2018-12-27 14:40:00,178.76,179.14,178.42,178.6,1800.0,178.76,179.14,178.42,178.6,1800.0
2018-12-27 14:50:00,178.71,179.44,178.63,179.21,902.0,178.71,179.44,178.63,179.21,902.0
2018-12-27 15:00:00,178.98,179.79,178.78,179.14,2100.0,178.98,179.79,178.78,179.14,2100.0
2018-12-27 15:10:00,179.28,180.03,179.28,179.93,1800.0,179.28,180.03,179.28,179.93,1800.0
2018-12-27 15:20:00,180.22,181.3,180.1,180.8,7700.0,180.22,181.3,180.1,180.8,7700.0
2018-12-27 15:30:00,181.15,182.36,180.72,182.02,3900.0,181.15,182.36,180.72,182.02,3900.0
2018-12-27 15:40:00,182.31,183.1,182.2,182.6,2338.0,182.31,183.1,182.2,182.6,2338.0
2018-12-27 15:50:00,182.64,183.96,182.18,183.96,17620.0,182.64,183.96,182.18,183.96,17620.0
2018-12-28 09:30:00,185.68,185.75,183.38,183.44,4377.0,185.68,185.75,183.38,183.44,4377.0
2018-12-28 09:40:00,184.52,186.32,184.52,184.65,2200.0,184.52,186.32,184.52,184.65,2200.0
2018-12-28 09:50:00,183.42,183.45,183.42,183.45,200.0,183.42,183.45,183.42,183.45,200.0
2018-12-28 10:00:00,183.55,183.55,183.55,183.55,100.0,183.55,183.55,183.55,183.55,100.0
2018-12-28 10:10:00,184.63,184.63,183.38,183.39,7198.0,184.63,184.63,183.38,183.39,7198.0
2018-12-28 10:20:00,183.41,183.41,182.29,182.33,2190.0,183.41,183.41,182.29,182.33,2190.0
2018-12-28 10:30:00,182.48,182.53,181.71,181.98,2930.0,182.48,182.53,181.71,181.98,2930.0
2018-12-28 10:40:00,182.45,183.41,182.44,183.41,1418.0,182.45,183.41,182.44,183.41,1418.0
2018-12-28 10:50:00,182.9,182.91,182.29,182.36,908.0,182.9,182.91,182.29,182.36,908.0
2018-12-28 11:00:00,182.5,182.76,182.44,182.76,700.0,182.5,182.76,182.44,182.76,700.0
2018-12-28 11:10:00,182.72,183.48,182.33,182.51,2032.0,182.72,183.48,182.33,182.51,2032.0
2018-12-28 11:20:00,182.41,182.8,182.41,182.54,900.0,182.41,182.8,182.41,182.54,900.0
2018-12-28 11:30:00,182.71,183.12,182.71,183.12,500.0,182.71,183.12,182.71,183.12,500.0
2018-12-28 11:40:00,183.93,183.93,182.77,182.77,400.0,183.93,183.93,182.77,182.77,400.0
2018-12-28 11:50:00,182.77,183.38,182.51,183.21,2424.0,182.77,183.38,182.51,183.21,2424.0
2018-12-28 12:00:00,183.25,184.01,183.21,184.01,1510.0,183.25,184.01,183.21,184.01,1510.0
2018-12-28 12:10:00,183.84,183.99,182.94,182.94,800.0,183.84,183.99,182.94,182.94,800.0
2018-12-28 12:20:00,182.83,183.86,182.83,183.86,400.0,182.83,183.86,182.83,183.86,400.0
2018-12-28 12:30:00,183.49,183.66,182.79,183.66,1000.0,183.49,183.66,182.79,183.66,1000.0
2018-12-28 12:40:00,183.7,183.7,183.14,183.14,200.0,183.7,183.7,183.14,183.14,200.0
2018-12-28 12:50:00,183.09,183.59,183.06,183.06,1278.0,183.09,183.59,183.06,183.06,1278.0
2018-12-28 13:00:00,183.48,183.48,183.29,183.36,1715.0,183.48,183.48,183.29,183.36,1715.0
2018-12-28 13:10:00,183.36,183.92,183.29,183.85,800.0,183.36,183.92,183.29,183.85,800.0
2018-12-28 13:20:00,183.32,183.32,183.27,183.27,200.0,183.32,183.32,183.27,183.27,200.0
2018-12-28 13:30:00,183.28,183.41,182.95,182.97,1548.0,183.28,183.41,182.95,182.97,1548.0
2018-12-28 13:40:00,183.25,184.13,183.25,184.13,900.0,183.25,184.13,183.25,184.13,900.0
2018-12-28 13:50:00,183.68,183.69,183.68,183.69,300.0,183.68,183.69,183.68,183.69,300.0
2018-12-28 14:00:00,184.12,185.09,184.11,184.73,842.0,184.12,185.09,184.11,184.73,842.0
2018-12-28 14:10:00,184.97,185.11,184.97,185.11,900.0,184.97,185.11,184.97,185.11,900.0
2018-12-28 14:20:00,185.27,185.82,185.0,185.0,1600.0,185.27,185.82,185.0,185.0,1600.0
2018-12-28 14:30:00,185.04,185.46,185.04,185.42,1500.0,185.04,185.46,185.04,185.42,1500.0
2018-12-28 14:40:00,185.4,186.09,185.39,185.92,1904.0,185.4,186.09,185.39,185.92,1904.0
2018-12-28 14:50:00,186.08,186.61,186.0,186.26,1114.0,186.08,186.61,186.0,186.26,1114.0
2018-12-28 15:00:00,186.39,186.39,185.32,185.32,2100.0,186.39,186.39,185.32,185.32,2100.0
2018-12-28 15:10:00,185.21,185.94,184.82,184.89,1966.0,185.21,185.94,184.82,184.89,1966.0
2018-12-28 15:20:00,184.97,184.97,183.75,184.14,2215.0,184.97,184.97,183.75,184.14,2215.0
2018-12-28 15:30:00,183.95,184.26,183.58,183.58,1800.0,183.95,184.26,183.58,183.58,1800.0
2018-12-28 15:40:00,183.69,183.88,183.4,183.88,2464.0,183.69,183.88,183.4,183.88,2464.0
2018-12-28 15:50:00,183.59,184.33,183.38,184.08,5841.0,183.59,184.33,183.38,184.08,5841.0
2018-12-31 09:30:00,186.43,186.43,185.51,186.37,1576.0,186.43,186.43,185.51,186.37,1576.0
2018-12-31 09:40:00,186.25,187.12,185.46,185.46,1000.0,186.25,187.12,185.46,185.46,1000.0
2018-12-31 09:50:00,185.42,185.98,185.13,185.98,820.0,185.42,185.98,185.13,185.98,820.0
2018-12-31 10:00:00,185.7,186.04,185.7,186.04,469.0,185.7,186.04,185.7,186.04,469.0
2018-12-31 10:10:00,186.0,186.0,185.52,185.52,300.0,186.0,186.0,185.52,185.52,300.0
2018-12-31 10:20:00,185.73,186.06,185.55,185.71,1200.0,185.73,186.06,185.55,185.71,1200.0
2018-12-31 10:30:00,185.5,185.5,185.14,185.24,800.0,185.5,185.5,185.14,185.24,800.0
2018-12-31 10:40:00,185.56,186.09,185.56,186.07,600.0,185.56,186.09,185.56,186.07,600.0
2018-12-31 10:50:00,185.75,185.75,185.08,185.08,800.0,185.75,185.75,185.08,185.08,800.0
2018-12-31 11:00:00,185.08,185.95,184.5,185.62,4200.0,185.08,185.95,184.5,185.62,4200.0
2018-12-31 11:10:00,185.57,185.75,185.34,185.53,4200.0,185.57,185.75,185.34,185.53,4200.0
2018-12-31 11:20:00,185.17,185.79,184.98,185.39,3805.0,185.17,185.79,184.98,185.39,3805.0
2018-12-31 11:30:00,184.93,185.9,184.93,185.03,4376.0,184.93,185.9,184.93,185.03,4376.0
2018-12-31 11:40:00,185.08,185.61,184.78,185.24,11620.0,185.08,185.61,184.78,185.24,11620.0
2018-12-31 11:50:00,185.54,186.52,185.12,186.28,11962.0,185.54,186.52,185.12,186.28,11962.0
2018-12-31 12:00:00,186.49,186.64,186.39,186.61,8020.0,186.49,186.64,186.39,186.61,8020.0
2018-12-31 12:10:00,186.58,186.58,185.98,186.48,5800.0,186.58,186.58,185.98,186.48,5800.0
2018-12-31 12:20:00,186.41,186.87,186.14,186.61,12600.0,186.41,186.87,186.14,186.61,12600.0
2018-12-31 12:30:00,186.5,186.62,186.2,186.54,4000.0,186.5,186.62,186.2,186.54,4000.0
2018-12-31 12:40:00,186.25,186.96,186.25,186.88,1890.0,186.25,186.96,186.25,186.88,1890.0
2018-12-31 12:50:00,186.69,186.69,186.58,186.59,400.0,186.69,186.69,186.58,186.59,400.0
2018-12-31 13:00:00,186.57,187.0,186.48,186.83,6205.0,186.57,187.0,186.48,186.83,6205.0
2018-12-31 13:10:00,186.85,187.29,186.7,187.29,6253.0,186.85,187.29,186.7,187.29,6253.0
2018-12-31 13:20:00,187.5,187.67,187.3,187.3,550.0,187.5,187.67,187.3,187.3,550.0
2018-12-31 13:30:00,187.65,187.65,187.21,187.21,550.0,187.65,187.65,187.21,187.21,550.0
2018-12-31 13:40:00,186.87,186.87,186.8,186.83,400.0,186.87,186.87,186.8,186.83,400.0
2018-12-31 13:50:00,186.64,186.64,186.58,186.58,300.0,186.64,186.64,186.58,186.58,300.0
2018-12-31 14:00:00,186.28,186.76,186.07,186.76,1100.0,186.28,186.76,186.07,186.76,1100.0
2018-12-31 14:10:00,186.71,186.71,186.3,186.64,599.0,186.71,186.71,186.3,186.64,599.0
2018-12-31 14:20:00,186.36,186.36,185.65,185.65,500.0,186.36,186.36,185.65,185.65,500.0
2018-12-31 14:30:00,186.01,186.15,186.01,186.03,500.0,186.01,186.15,186.01,186.03,500.0
2018-12-31 14:40:00,186.77,186.77,186.7,186.71,395.0,186.77,186.77,186.7,186.71,395.0
2018-12-31 14:50:00,187.06,187.06,186.73,186.74,800.0,187.06,187.06,186.73,186.74,800.0
2018-12-31 15:00:00,186.27,186.94,186.27,186.61,1700.0,186.27,186.94,186.27,186.61,1700.0
2018-12-31 15:10:00,186.27,186.3,185.82,186.0,1000.0,186.27,186.3,185.82,186.0,1000.0
2018-12-31 15:20:00,186.23,186.81,186.23,186.45,2300.0,186.23,186.81,186.23,186.45,2300.0
2018-12-31 15:30:00,186.51,186.89,186.41,186.41,3802.0,186.51,186.89,186.41,186.41,3802.0
2018-12-31 15:40:00,186.49,186.78,185.87,186.26,5500.0,186.49,186.78,185.87,186.26,5500.0
2018-12-31 15:50:00,186.29,186.95,185.91,186.88,13926.0,186.29,186.95,185.91,186.88,13926.0
2019-01-02 09:30:00,184.16,184.84,183.47,184.39,5841.0,184.16,184.84,183.47,184.39,5841.0
2019-01-02 09:40:00,184.99,185.1,184.39,185.1,2408.0,184.99,185.1,184.39,185.1,2408.0
2019-01-02 09:50:00,184.56,185.26,184.56,184.98,1955.0,184.56,185.26,184.56,184.98,1955.0
2019-01-02 10:00:00,185.0,185.03,183.84,185.01,4387.0,185.0,185.03,183.84,185.01,4387.0
2019-01-02 10:10:00,185.62,185.62,185.0,185.01,1700.0,185.62,185.62,185.0,185.01,1700.0
2019-01-02 10:20:00,185.13,186.17,184.99,185.6,2700.0,185.13,186.17,184.99,185.6,2700.0
2019-01-02 10:30:00,185.16,185.36,184.93,185.34,2100.0,185.16,185.36,184.93,185.34,2100.0
2019-01-02 10:40:00,185.32,185.8,184.98,185.31,2067.0,185.32,185.8,184.98,185.31,2067.0
2019-01-02 10:50:00,185.09,185.39,184.95,185.09,5901.0,185.09,185.39,184.95,185.09,5901.0
2019-01-02 11:00:00,184.98,185.56,184.95,185.54,1624.0,184.98,185.56,184.95,185.54,1624.0
2019-01-02 11:10:00,185.83,186.27,185.64,185.88,2300.0,185.83,186.27,185.64,185.88,2300.0
2019-01-02 11:20:00,186.28,186.42,185.3,185.3,2579.0,186.28,186.42,185.3,185.3,2579.0
2019-01-02 11:30:00,185.76,185.76,184.92,184.92,1200.0,185.76,185.76,184.92,184.92,1200.0
2019-01-02 11:40:00,184.65,185.13,184.47,184.54,2300.0,184.65,185.13,184.47,184.54,2300.0
2019-01-02 11:50:00,184.31,184.55,183.94,183.94,1100.0,184.31,184.55,183.94,183.94,1100.0
2019-01-02 12:00:00,183.77,184.46,183.49,184.45,2551.0,183.77,184.46,183.49,184.45,2551.0
2019-01-02 12:10:00,183.94,184.24,183.64,183.94,1600.0,183.94,184.24,183.64,183.94,1600.0
2019-01-02 12:20:00,183.85,184.02,183.64,184.02,900.0,183.85,184.02,183.64,184.02,900.0
2019-01-02 12:30:00,183.77,184.74,183.77,184.55,1700.0,183.77,184.74,183.77,184.55,1700.0
2019-01-02 12:40:00,184.67,185.36,184.45,184.94,1866.0,184.67,185.36,184.45,184.94,1866.0
2019-01-02 12:50:00,185.03,185.42,185.03,185.42,200.0,185.03,185.42,185.03,185.42,200.0
2019-01-02 13:00:00,185.65,186.42,185.65,186.42,1047.0,185.65,186.42,185.65,186.42,1047.0
2019-01-02 13:10:00,186.59,186.59,186.19,186.25,1825.0,186.59,186.59,186.19,186.25,1825.0
2019-01-02 13:20:00,186.36,186.66,186.31,186.4,1900.0,186.36,186.66,186.31,186.4,1900.0
2019-01-02 13:30:00,186.5,186.64,186.27,186.33,1600.0,186.5,186.64,186.27,186.33,1600.0
2019-01-02 13:40:00,186.28,186.62,186.07,186.56,1806.0,186.28,186.62,186.07,186.56,1806.0
2019-01-02 13:50:00,186.42,186.6,186.13,186.6,1651.0,186.42,186.6,186.13,186.6,1651.0
2019-01-02 14:00:00,186.12,186.35,186.03,186.14,1489.0,186.12,186.35,186.03,186.14,1489.0
2019-01-02 14:10:00,185.65,185.95,185.65,185.82,551.0,185.65,185.95,185.65,185.82,551.0
2019-01-02 14:20:00,185.9,186.08,185.73,186.01,1214.0,185.9,186.08,185.73,186.01,1214.0
2019-01-02 14:30:00,186.01,186.24,185.76,186.08,20667.0,186.01,186.24,185.76,186.08,20667.0
2019-01-02 14:40:00,186.1,186.22,185.46,185.83,3000.0,186.1,186.22,185.46,185.83,3000.0
2019-01-02 14:50:00,185.75,185.75,185.3,185.3,1100.0,185.75,185.75,185.3,185.3,1100.0
2019-01-02 15:00:00,185.24,185.3,184.71,184.71,1800.0,185.24,185.3,184.71,184.71,1800.0
2019-01-02 15:10:00,184.46,184.85,184.41,184.48,2000.0,184.46,184.85,184.41,184.48,2000.0
2019-01-02 15:20:00,184.77,184.81,184.35,184.35,3600.0,184.77,184.81,184.35,184.35,3600.0
2019-01-02 15:30:00,184.36,184.81,184.12,184.71,10718.0,184.36,184.81,184.12,184.71,10718.0
2019-01-02 15:40:00,184.46,184.85,184.41,184.75,3409.0,184.46,184.85,184.41,184.75,3409.0
2019-01-02 15:50:00,184.74,185.67,184.74,185.51,8741.0,184.74,185.67,184.74,185.51,8741.0
2019-01-03 09:30:00,183.53,183.53,182.0,182.0,24691.0,183.53,183.53,182.0,182.0,24691.0
2019-01-03 09:40:00,183.0,183.23,182.96,182.96,1300.0,183.0,183.23,182.96,182.96,1300.0
2019-01-03 09:50:00,181.81,182.4,181.13,181.56,6961.0,181.81,182.4,181.13,181.56,6961.0
2019-01-03 10:00:00,180.93,180.93,179.99,180.08,2365.0,180.93,180.93,179.99,180.08,2365.0
2019-01-03 10:10:00,179.98,180.03,178.65,179.98,2200.0,179.98,180.03,178.65,179.98,2200.0
2019-01-03 10:20:00,179.98,180.63,179.86,179.95,2910.0,179.98,180.63,179.86,179.95,2910.0
2019-01-03 10:30:00,180.11,180.24,179.44,179.81,2800.0,180.11,180.24,179.44,179.81,2800.0
2019-01-03 10:40:00,179.97,180.12,179.91,179.91,500.0,179.97,180.12,179.91,179.91,500.0
2019-01-03 10:50:00,180.21,180.67,180.19,180.67,1004.0,180.21,180.67,180.19,180.67,1004.0
2019-01-03 11:00:00,180.85,181.03,179.31,179.82,6587.0,180.85,181.03,179.31,179.82,6587.0
2019-01-03 11:10:00,180.35,180.89,180.0,180.89,876.0,180.35,180.89,180.0,180.89,876.0
2019-01-03 11:20:00,180.94,181.89,180.92,181.21,2475.0,180.94,181.89,180.92,181.21,2475.0
2019-01-03 11:30:00,180.78,181.74,180.78,181.74,2140.0,180.78,181.74,180.78,181.74,2140.0
2019-01-03 11:40:00,182.15,182.76,182.13,182.23,2993.0,182.15,182.76,182.13,182.23,2993.0
2019-01-03 11:50:00,182.27,182.5,182.16,182.5,800.0,182.27,182.5,182.16,182.5,800.0
2019-01-03 12:00:00,182.36,182.38,181.66,181.67,2324.0,182.36,182.38,181.66,181.67,2324.0
2019-01-03 12:10:00,181.51,181.67,180.46,180.68,4200.0,181.51,181.67,180.46,180.68,4200.0
2019-01-03 12:20:00,180.66,181.0,180.65,180.69,1200.0,180.66,181.0,180.65,180.69,1200.0
2019-01-03 12:30:00,181.19,181.19,180.75,181.05,500.0,181.19,181.19,180.75,181.05,500.0
2019-01-03 12:40:00,180.84,181.56,180.84,181.32,500.0,180.84,181.56,180.84,181.32,500.0
2019-01-03 12:50:00,181.3,181.3,181.3,181.3,100.0,181.3,181.3,181.3,181.3,100.0
2019-01-03 13:00:00,181.15,181.15,180.72,180.72,3500.0,181.15,181.15,180.72,180.72,3500.0
2019-01-03 13:10:00,180.57,180.58,179.3,179.67,1700.0,180.57,180.58,179.3,179.67,1700.0
2019-01-03 13:20:00,179.88,180.07,179.41,179.7,1200.0,179.88,180.07,179.41,179.7,1200.0
2019-01-03 13:30:00,179.61,179.81,179.07,179.29,2000.0,179.61,179.81,179.07,179.29,2000.0
2019-01-03 13:40:00,180.13,180.13,179.6,179.6,800.0,180.13,180.13,179.6,179.6,800.0
2019-01-03 13:50:00,179.49,179.73,179.43,179.73,3800.0,179.49,179.73,179.43,179.73,3800.0
2019-01-03 14:00:00,179.33,179.74,179.27,179.68,1500.0,179.33,179.74,179.27,179.68,1500.0
2019-01-03 14:10:00,179.69,179.88,179.1,179.48,4160.0,179.69,179.88,179.1,179.48,4160.0
2019-01-03 14:20:00,179.79,179.79,179.69,179.69,300.0,179.79,179.79,179.69,179.69,300.0
2019-01-03 14:30:00,180.17,180.32,179.96,180.19,1225.0,180.17,180.32,179.96,180.19,1225.0
2019-01-03 14:40:00,179.95,179.95,179.53,179.83,900.0,179.95,179.95,179.53,179.83,900.0
2019-01-03 14:50:00,179.7,179.92,178.97,179.27,4277.0,179.7,179.92,178.97,179.27,4277.0
2019-01-03 15:00:00,179.08,179.25,178.73,178.73,1900.0,179.08,179.25,178.73,178.73,1900.0
2019-01-03 15:10:00,178.68,179.03,178.42,179.03,4400.0,178.68,179.03,178.42,179.03,4400.0
2019-01-03 15:20:00,179.1,179.13,178.53,178.85,3424.0,179.1,179.13,178.53,178.85,3424.0
2019-01-03 15:30:00,179.36,179.81,179.25,179.43,1900.0,179.36,179.81,179.25,179.43,1900.0
2019-01-03 15:40:00,179.38,179.6,179.08,179.6,3123.0,179.38,179.6,179.08,179.6,3123.0
2019-01-03 15:50:00,179.31,179.5,178.47,178.55,9492.0,179.31,179.5,178.47,178.55,9492.0
2019-01-04 09:30:00,181.53,181.53,181.53,181.53,1434.0,181.53,181.53,181.53,181.53,1434.0
2019-01-04 09:40:00,183.0,183.35,182.87,183.28,500.0,183.0,183.35,182.87,183.28,500.0
2019-01-04 09:50:00,183.46,184.27,183.43,184.27,8533.0,183.46,184.27,183.43,184.27,8533.0
2019-01-04 10:00:00,184.42,185.32,184.41,185.32,700.0,184.42,185.32,184.41,185.32,700.0
2019-01-04 10:10:00,185.34,185.35,184.44,185.08,3313.0,185.34,185.35,184.44,185.08,3313.0
2019-01-04 10:20:00,185.07,187.16,185.02,187.16,1905.0,185.07,187.16,185.02,187.16,1905.0
2019-01-04 10:30:00,187.36,187.42,187.18,187.33,1600.0,187.36,187.42,187.18,187.33,1600.0
2019-01-04 10:40:00,187.17,187.57,187.06,187.57,700.0,187.17,187.57,187.06,187.57,700.0
2019-01-04 10:50:00,187.14,187.14,186.62,186.62,600.0,187.14,187.14,186.62,186.62,600.0
2019-01-04 11:00:00,186.66,187.38,186.66,187.1,800.0,186.66,187.38,186.66,187.1,800.0
2019-01-04 11:10:00,187.56,188.18,187.35,187.91,2709.0,187.56,188.18,187.35,187.91,2709.0
2019-01-04 11:20:00,188.02,188.83,187.77,187.77,11471.0,188.02,188.83,187.77,187.77,11471.0
2019-01-04 11:30:00,187.79,187.79,187.4,187.41,750.0,187.79,187.79,187.4,187.41,750.0
2019-01-04 11:40:00,187.57,187.94,187.39,187.94,800.0,187.57,187.94,187.39,187.94,800.0
2019-01-04 11:50:00,187.93,188.78,187.93,188.5,1400.0,187.93,188.78,187.93,188.5,1400.0
2019-01-04 12:00:00,188.53,188.82,188.21,188.82,8558.0,188.53,188.82,188.21,188.82,8558.0
2019-01-04 12:10:00,188.93,189.55,188.71,189.55,1902.0,188.93,189.55,188.71,189.55,1902.0
2019-01-04 12:20:00,189.33,189.33,189.02,189.02,1106.0,189.33,189.33,189.02,189.02,1106.0
2019-01-04 12:30:00,189.18,189.18,188.38,189.11,2961.0,189.18,189.18,188.38,189.11,2961.0
2019-01-04 12:40:00,189.03,189.11,188.94,189.0,1200.0,189.03,189.11,188.94,189.0,1200.0
2019-01-04 12:50:00,189.08,189.27,189.08,189.08,600.0,189.08,189.27,189.08,189.08,600.0
2019-01-04 13:00:00,189.23,189.8,189.1,189.79,5038.0,189.23,189.8,189.1,189.79,5038.0
2019-01-04 13:10:00,189.83,189.85,189.47,189.63,1309.0,189.83,189.85,189.47,189.63,1309.0
2019-01-04 13:20:00,189.69,189.73,189.68,189.73,466.0,189.69,189.73,189.68,189.73,466.0
2019-01-04 13:30:00,189.92,189.93,189.68,189.9,500.0,189.92,189.93,189.68,189.9,500.0
2019-01-04 13:40:00,189.76,189.76,189.16,189.32,1400.0,189.76,189.76,189.16,189.32,1400.0
2019-01-04 13:50:00,189.32,189.75,189.15,189.46,800.0,189.32,189.75,189.15,189.46,800.0
2019-01-04 14:00:00,189.62,189.62,189.5,189.5,234.0,189.62,189.62,189.5,189.5,234.0
2019-01-04 14:10:00,189.45,189.72,189.41,189.72,658.0,189.45,189.72,189.41,189.72,658.0
2019-01-04 14:20:00,189.71,189.71,189.71,189.71,300.0,189.71,189.71,189.71,189.71,300.0
2019-01-04 14:30:00,189.76,190.01,189.64,190.0,2720.0,189.76,190.01,189.64,190.0,2720.0
2019-01-04 14:40:00,189.85,189.95,189.26,189.44,2910.0,189.85,189.95,189.26,189.44,2910.0
2019-01-04 14:50:00,189.51,189.57,188.93,188.93,1900.0,189.51,189.57,188.93,188.93,1900.0
2019-01-04 15:00:00,189.14,189.63,189.0,189.44,3800.0,189.14,189.63,189.0,189.44,3800.0
2019-01-04 15:10:00,189.45,189.65,189.28,189.56,6093.0,189.45,189.65,189.28,189.56,6093.0
2019-01-04 15:20:00,189.56,189.61,189.29,189.49,19456.0,189.56,189.61,189.29,189.49,19456.0
2019-01-04 15:30:00,189.56,189.59,189.33,189.38,6071.0,189.56,189.59,189.33,189.38,6071.0
2019-01-04 15:40:00,189.38,189.65,189.22,189.4,24948.0,189.38,189.65,189.22,189.4,24948.0
2019-01-04 15:50:00,189.31,189.55,188.84,189.55,21428.0,189.31,189.55,188.84,189.55,21428.0
2019-01-07 09:30:00,190.57,190.76,189.74,190.39,2607.0,190.57,190.76,189.74,190.39,2607.0
2019-01-07 09:40:00,190.39,191.02,190.39,190.89,603.0,190.39,191.02,190.39,190.89,603.0
2019-01-07 09:50:00,191.0,191.57,191.0,191.33,1445.0,191.0,191.57,191.0,191.33,1445.0
2019-01-07 10:00:00,191.35,192.38,191.34,191.64,2635.0,191.35,192.38,191.34,191.64,2635.0
2019-01-07 10:10:00,191.26,191.34,190.69,190.97,1600.0,191.26,191.34,190.69,190.97,1600.0
2019-01-07 10:20:00,190.81,191.49,190.58,191.47,2879.0,190.81,191.49,190.58,191.47,2879.0
2019-01-07 10:30:00,191.51,192.38,191.51,192.12,6364.0,191.51,192.38,191.51,192.12,6364.0
2019-01-07 10:40:00,192.52,192.64,192.01,192.29,2800.0,192.52,192.64,192.01,192.29,2800.0
2019-01-07 10:50:00,192.39,193.0,192.34,192.53,1900.0,192.39,193.0,192.34,192.53,1900.0
2019-01-07 11:00:00,192.55,193.09,192.51,192.7,11358.0,192.55,193.09,192.51,192.7,11358.0
2019-01-07 11:10:00,192.51,193.08,192.41,192.99,5026.0,192.51,193.08,192.41,192.99,5026.0
2019-01-07 11:20:00,193.04,193.13,192.32,192.96,5650.0,193.04,193.13,192.32,192.96,5650.0
2019-01-07 11:30:00,192.72,193.66,192.61,193.32,2000.0,192.72,193.66,192.61,193.32,2000.0
2019-01-07 11:40:00,193.17,193.74,192.94,193.74,1400.0,193.17,193.74,192.94,193.74,1400.0
2019-01-07 11:50:00,193.76,194.93,193.6,194.93,16102.0,193.76,194.93,193.6,194.93,16102.0
2019-01-07 12:00:00,194.63,194.84,193.08,193.58,9764.0,194.63,194.84,193.08,193.58,9764.0
2019-01-07 12:10:00,193.79,193.85,193.41,193.44,4176.0,193.79,193.85,193.41,193.44,4176.0
2019-01-07 12:20:00,193.41,193.82,193.29,193.64,2614.0,193.41,193.82,193.29,193.64,2614.0
2019-01-07 12:30:00,193.38,193.86,193.38,193.86,2302.0,193.38,193.86,193.38,193.86,2302.0
2019-01-07 12:40:00,193.79,193.94,193.55,193.74,1900.0,193.79,193.94,193.55,193.74,1900.0
2019-01-07 12:50:00,193.38,193.53,193.18,193.43,3805.0,193.38,193.53,193.18,193.43,3805.0
2019-01-07 13:00:00,193.44,194.05,193.36,193.63,3600.0,193.44,194.05,193.36,193.63,3600.0
2019-01-07 13:10:00,193.53,193.8,193.4,193.8,2039.0,193.53,193.8,193.4,193.8,2039.0
2019-01-07 13:20:00,193.65,193.81,193.53,193.58,3200.0,193.65,193.81,193.53,193.58,3200.0
2019-01-07 13:30:00,193.58,193.89,193.58,193.74,1518.0,193.58,193.89,193.58,193.74,1518.0
2019-01-07 13:40:00,193.72,193.83,193.12,193.14,1500.0,193.72,193.83,193.12,193.14,1500.0
2019-01-07 13:50:00,193.24,193.86,193.04,193.67,29023.0,193.24,193.86,193.04,193.67,29023.0
2019-01-07 14:00:00,193.63,193.8,192.65,192.65,8625.0,193.63,193.8,192.65,192.65,8625.0
2019-01-07 14:10:00,192.7,193.49,192.69,193.49,3814.0,192.7,193.49,192.69,193.49,3814.0
2019-01-07 14:20:00,193.36,193.52,193.12,193.26,7208.0,193.36,193.52,193.12,193.26,7208.0
2019-01-07 14:30:00,193.24,193.33,192.75,192.9,5300.0,193.24,193.33,192.75,192.9,5300.0
2019-01-07 14:40:00,192.88,192.92,192.6,192.92,1940.0,192.88,192.92,192.6,192.92,1940.0
2019-01-07 14:50:00,192.93,193.12,192.5,192.5,3700.0,192.93,193.12,192.5,192.5,3700.0
2019-01-07 15:00:00,192.39,193.17,192.39,193.16,2155.0,192.39,193.17,192.39,193.16,2155.0
2019-01-07 15:10:00,193.26,193.26,192.84,193.23,3140.0,193.26,193.26,192.84,193.23,3140.0
2019-01-07 15:20:00,193.28,193.41,193.08,193.33,610.0,193.28,193.41,193.08,193.33,610.0
2019-01-07 15:30:00,193.1,193.47,192.82,193.46,4400.0,193.1,193.47,192.82,193.46,4400.0
2019-01-07 15:40:00,193.21,193.48,192.94,193.43,12098.0,193.21,193.48,192.94,193.43,12098.0
2019-01-07 15:50:00,193.39,193.47,193.05,193.45,19154.0,193.39,193.47,193.05,193.45,19154.0
2019-01-08 09:30:00,195.86,196.28,195.14,195.85,3659.0,195.86,196.28,195.14,195.85,3659.0
2019-01-08 09:40:00,196.46,196.46,194.83,195.54,820.0,196.46,196.46,194.83,195.54,820.0
2019-01-08 09:50:00,194.8,194.8,193.46,193.81,2324.0,194.8,194.8,193.46,193.81,2324.0
2019-01-08 10:00:00,193.61,194.74,193.61,194.36,1774.0,193.61,194.74,193.61,194.36,1774.0
2019-01-08 10:10:00,194.72,194.73,193.28,193.28,3000.0,194.72,194.73,193.28,193.28,3000.0
2019-01-08 10:20:00,193.52,194.54,193.52,194.27,7590.0,193.52,194.54,193.52,194.27,7590.0
2019-01-08 10:30:00,194.19,194.73,193.74,194.73,16367.0,194.19,194.73,193.74,194.73,16367.0
2019-01-08 10:40:00,194.54,194.85,193.99,194.3,16325.0,194.54,194.85,193.99,194.3,16325.0
2019-01-08 10:50:00,194.32,194.52,193.66,194.52,11085.0,194.32,194.52,193.66,194.52,11085.0
2019-01-08 11:00:00,194.35,195.44,194.35,195.44,7538.0,194.35,195.44,194.35,195.44,7538.0
2019-01-08 11:10:00,195.14,195.33,194.95,194.95,3502.0,195.14,195.33,194.95,194.95,3502.0
2019-01-08 11:20:00,195.17,195.17,194.61,194.65,851.0,195.17,195.17,194.61,194.65,851.0
2019-01-08 11:30:00,194.8,195.12,194.49,194.92,9350.0,194.8,195.12,194.49,194.92,9350.0
2019-01-08 11:40:00,195.01,195.43,194.76,194.76,1600.0,195.01,195.43,194.76,194.76,1600.0
2019-01-08 11:50:00,195.0,195.17,194.76,195.17,1500.0,195.0,195.17,194.76,195.17,1500.0
2019-01-08 12:00:00,195.4,195.4,194.91,194.91,807.0,195.4,195.4,194.91,194.91,807.0
2019-01-08 12:10:00,194.83,195.39,194.67,195.11,1500.0,194.83,195.39,194.67,195.11,1500.0
2019-01-08 12:20:00,195.36,195.54,195.33,195.33,300.0,195.36,195.54,195.33,195.33,300.0
2019-01-08 12:30:00,195.42,195.47,194.86,195.19,1212.0,195.42,195.47,194.86,195.19,1212.0
2019-01-08 12:40:00,195.22,195.48,194.74,194.75,2100.0,195.22,195.48,194.74,194.75,2100.0
2019-01-08 12:50:00,195.04,195.59,195.04,195.59,1106.0,195.04,195.59,195.04,195.59,1106.0
2019-01-08 13:00:00,195.8,196.02,195.39,195.5,5891.0,195.8,196.02,195.39,195.5,5891.0
2019-01-08 13:10:00,195.58,195.89,195.45,195.45,4600.0,195.58,195.89,195.45,195.45,4600.0
2019-01-08 13:20:00,195.63,195.64,195.4,195.5,1808.0,195.63,195.64,195.4,195.5,1808.0
2019-01-08 13:30:00,195.49,195.84,195.49,195.55,5704.0,195.49,195.84,195.49,195.55,5704.0
2019-01-08 13:40:00,195.61,195.61,195.41,195.54,1100.0,195.61,195.61,195.41,195.54,1100.0
2019-01-08 13:50:00,196.15,196.39,195.93,196.2,1200.0,196.15,196.39,195.93,196.2,1200.0
2019-01-08 14:00:00,196.26,196.43,196.26,196.42,1300.0,196.26,196.43,196.26,196.42,1300.0
2019-01-08 14:10:00,196.51,196.99,196.51,196.99,1000.0,196.51,196.99,196.51,196.99,1000.0
2019-01-08 14:20:00,196.86,197.0,196.46,196.9,6919.0,196.86,197.0,196.46,196.9,6919.0
2019-01-08 14:30:00,196.92,197.18,196.81,196.97,4511.0,196.92,197.18,196.81,196.97,4511.0
2019-01-08 14:40:00,197.02,197.08,196.86,196.97,1600.0,197.02,197.08,196.86,196.97,1600.0
2019-01-08 14:50:00,197.11,197.11,196.92,196.92,1100.0,197.11,197.11,196.92,196.92,1100.0
2019-01-08 15:00:00,197.0,197.2,196.72,196.95,9326.0,197.0,197.2,196.72,196.95,9326.0
2019-01-08 15:10:00,197.0,197.13,196.86,196.86,4800.0,197.0,197.13,196.86,196.86,4800.0
2019-01-08 15:20:00,196.87,197.02,196.78,196.97,7245.0,196.87,197.02,196.78,196.97,7245.0
2019-01-08 15:30:00,197.07,197.16,197.04,197.1,3100.0,197.07,197.16,197.04,197.1,3100.0
2019-01-08 15:40:00,197.05,197.1,196.86,196.96,11173.0,197.05,197.1,196.86,196.96,11173.0
2019-01-08 15:50:00,196.98,197.23,196.88,197.23,13617.0,196.98,197.23,196.88,197.23,13617.0
2019-01-09 09:30:00,198.35,198.98,196.98,198.11,15179.0,198.35,198.98,196.98,198.11,15179.0
2019-01-09 09:40:00,198.18,198.31,197.44,198.26,5722.0,198.18,198.31,197.44,198.26,5722.0
2019-01-09 09:50:00,198.5,198.75,198.33,198.34,720.0,198.5,198.75,198.33,198.34,720.0
2019-01-09 10:00:00,198.11,198.45,197.69,198.45,4329.0,198.11,198.45,197.69,198.45,4329.0
2019-01-09 10:10:00,198.39,198.54,197.9,197.91,710.0,198.39,198.54,197.9,197.91,710.0
2019-01-09 10:20:00,198.13,198.83,197.91,198.57,2000.0,198.13,198.83,197.91,198.57,2000.0
2019-01-09 10:30:00,198.29,198.29,197.46,198.02,5900.0,198.29,198.29,197.46,198.02,5900.0
2019-01-09 10:40:00,197.9,198.12,197.75,197.99,2000.0,197.9,198.12,197.75,197.99,2000.0
2019-01-09 10:50:00,198.12,198.36,197.77,198.23,5795.0,198.12,198.36,197.77,198.23,5795.0
2019-01-09 11:00:00,198.46,198.82,198.46,198.8,700.0,198.46,198.82,198.46,198.8,700.0
2019-01-09 11:10:00,198.53,199.01,198.5,198.76,1901.0,198.53,199.01,198.5,198.76,1901.0
2019-01-09 11:20:00,198.89,199.04,198.73,199.04,800.0,198.89,199.04,198.73,199.04,800.0
2019-01-09 11:30:00,199.06,199.07,198.41,198.7,600.0,199.06,199.07,198.41,198.7,600.0
2019-01-09 11:40:00,198.58,198.98,198.46,198.8,1400.0,198.58,198.98,198.46,198.8,1400.0
2019-01-09 11:50:00,199.08,199.47,198.86,199.41,5201.0,199.08,199.47,198.86,199.41,5201.0
2019-01-09 12:00:00,199.11,199.11,198.68,199.03,500.0,199.11,199.11,198.68,199.03,500.0
2019-01-09 12:10:00,199.0,199.15,199.0,199.01,600.0,199.0,199.15,199.0,199.01,600.0
2019-01-09 12:20:00,198.86,198.87,198.51,198.78,1111.0,198.86,198.87,198.51,198.78,1111.0
2019-01-09 12:30:00,198.74,198.81,198.59,198.59,700.0,198.74,198.81,198.59,198.59,700.0
2019-01-09 12:40:00,198.53,199.18,198.53,199.16,1300.0,198.53,199.18,198.53,199.16,1300.0
2019-01-09 12:50:00,199.18,199.41,199.16,199.41,745.0,199.18,199.41,199.16,199.41,745.0
2019-01-09 13:00:00,199.03,199.38,199.03,199.38,400.0,199.03,199.38,199.03,199.38,400.0
2019-01-09 13:10:00,199.2,199.66,199.2,199.61,1350.0,199.2,199.66,199.2,199.61,1350.0
2019-01-09 13:20:00,199.81,199.84,199.71,199.84,512.0,199.81,199.84,199.71,199.84,512.0
2019-01-09 13:30:00,199.9,199.9,199.55,199.56,600.0,199.9,199.9,199.55,199.56,600.0
2019-01-09 13:40:00,199.41,199.84,199.41,199.44,4939.0,199.41,199.84,199.41,199.44,4939.0
2019-01-09 13:50:00,199.33,199.53,198.42,198.98,5705.0,199.33,199.53,198.42,198.98,5705.0
2019-01-09 14:00:00,198.99,199.71,198.99,199.3,2470.0,198.99,199.71,198.99,199.3,2470.0
2019-01-09 14:10:00,199.46,200.0,198.56,198.56,13012.0,199.46,200.0,198.56,198.56,13012.0
2019-01-09 14:20:00,198.56,198.89,198.56,198.78,394.0,198.56,198.89,198.56,198.78,394.0
2019-01-09 14:30:00,198.7,198.96,198.5,198.96,700.0,198.7,198.96,198.5,198.96,700.0
2019-01-09 14:40:00,198.89,199.23,198.64,198.97,4361.0,198.89,199.23,198.64,198.97,4361.0
2019-01-09 14:50:00,198.89,199.08,198.75,199.06,1600.0,198.89,199.08,198.75,199.06,1600.0
2019-01-09 15:00:00,198.99,199.08,198.83,199.08,1220.0,198.99,199.08,198.83,199.08,1220.0
2019-01-09 15:10:00,199.11,199.23,198.79,198.96,3928.0,199.11,199.23,198.79,198.96,3928.0
2019-01-09 15:20:00,199.02,199.23,198.99,199.23,5966.0,199.02,199.23,198.99,199.23,5966.0
2019-01-09 15:30:00,199.22,199.23,198.73,199.01,2945.0,199.22,199.23,198.73,199.01,2945.0
2019-01-09 15:40:00,198.96,198.96,198.54,198.64,5395.0,198.96,198.96,198.54,198.64,5395.0
2019-01-09 15:50:00,198.69,199.21,198.68,199.16,12629.0,198.69,199.21,198.68,199.16,12629.0
2019-01-10 09:30:00,198.69,198.91,197.34,198.63,16113.0,198.69,198.91,197.34,198.63,16113.0
2019-01-10 09:40:00,198.66,198.97,198.54,198.65,500.0,198.66,198.97,198.54,198.65,500.0
2019-01-10 09:50:00,199.02,199.31,198.64,198.97,900.0,199.02,199.31,198.64,198.97,900.0
2019-01-10 10:00:00,199.13,199.83,199.1,199.83,5529.0,199.13,199.83,199.1,199.83,5529.0
2019-01-10 10:10:00,199.64,199.64,198.94,198.95,600.0,199.64,199.64,198.94,198.95,600.0
2019-01-10 10:20:00,199.31,199.83,199.31,199.49,2300.0,199.31,199.83,199.31,199.49,2300.0
2019-01-10 10:30:00,199.75,199.83,199.72,199.83,1800.0,199.75,199.83,199.72,199.83,1800.0
2019-01-10 10:40:00,199.65,199.93,199.5,199.64,2943.0,199.65,199.93,199.5,199.64,2943.0
2019-01-10 10:50:00,199.96,200.5,199.96,200.5,2300.0,199.96,200.5,199.96,200.5,2300.0
2019-01-10 11:00:00,200.58,200.58,200.58,200.58,100.0,200.58,200.58,200.58,200.58,100.0
2019-01-10 11:10:00,200.83,200.83,200.48,200.48,300.0,200.83,200.83,200.48,200.48,300.0
2019-01-10 11:20:00,200.57,200.72,200.0,200.29,1100.0,200.57,200.72,200.0,200.29,1100.0
2019-01-10 11:30:00,200.73,200.86,200.73,200.86,500.0,200.73,200.86,200.73,200.86,500.0
2019-01-10 11:40:00,200.74,200.77,200.59,200.77,421.0,200.74,200.77,200.59,200.77,421.0
2019-01-10 11:50:00,200.71,200.73,200.71,200.73,200.0,200.71,200.73,200.71,200.73,200.0
2019-01-10 12:00:00,201.0,201.41,201.0,201.34,1501.0,201.0,201.41,201.0,201.34,1501.0
2019-01-10 12:10:00,201.34,201.34,201.3,201.34,500.0,201.34,201.34,201.3,201.34,500.0
2019-01-10 12:20:00,201.25,201.57,201.25,201.57,300.0,201.25,201.57,201.25,201.57,300.0
2019-01-10 12:30:00,201.73,201.86,201.7,201.85,650.0,201.73,201.86,201.7,201.85,650.0
2019-01-10 12:40:00,202.03,202.03,202.03,202.03,500.0,202.03,202.03,202.03,202.03,500.0
2019-01-10 12:50:00,202.07,202.65,202.03,202.65,3196.0,202.07,202.65,202.03,202.65,3196.0
2019-01-10 13:00:00,202.78,202.85,202.33,202.66,3930.0,202.78,202.85,202.33,202.66,3930.0
2019-01-10 13:10:00,202.48,202.48,202.03,202.29,2600.0,202.48,202.48,202.03,202.29,2600.0
2019-01-10 13:20:00,202.05,202.42,201.9,202.42,2799.0,202.05,202.42,201.9,202.42,2799.0
2019-01-10 13:30:00,202.46,202.65,202.3,202.3,900.0,202.46,202.65,202.3,202.3,900.0
2019-01-10 13:40:00,202.19,202.57,201.78,202.56,2773.0,202.19,202.57,201.78,202.56,2773.0
2019-01-10 13:50:00,202.57,202.87,202.43,202.81,1252.0,202.57,202.87,202.43,202.81,1252.0
2019-01-10 14:00:00,202.82,203.52,202.82,203.51,2598.0,202.82,203.52,202.82,203.51,2598.0
2019-01-10 14:10:00,203.46,203.69,203.46,203.61,400.0,203.46,203.69,203.46,203.61,400.0
2019-01-10 14:20:00,203.63,204.03,202.91,203.01,4627.0,203.63,204.03,202.91,203.01,4627.0
2019-01-10 14:30:00,203.0,203.12,202.88,202.92,1200.0,203.0,203.12,202.88,202.92,1200.0
2019-01-10 14:40:00,203.03,203.45,203.03,203.12,1614.0,203.03,203.45,203.03,203.12,1614.0
2019-01-10 14:50:00,203.1,203.28,202.95,203.28,1900.0,203.1,203.28,202.95,203.28,1900.0
2019-01-10 15:00:00,203.3,203.39,202.88,203.24,5013.0,203.3,203.39,202.88,203.24,5013.0
2019-01-10 15:10:00,202.98,203.66,202.96,203.48,1700.0,202.98,203.66,202.96,203.48,1700.0
2019-01-10 15:20:00,203.51,204.1,203.44,204.09,2700.0,203.51,204.1,203.44,204.09,2700.0
2019-01-10 15:30:00,204.02,204.21,203.87,203.98,4978.0,204.02,204.21,203.87,203.98,4978.0
2019-01-10 15:40:00,204.07,204.2,203.52,203.68,15173.0,204.07,204.2,203.52,203.68,15173.0
2019-01-10 15:50:00,203.53,204.43,203.53,204.31,13833.0,203.53,204.43,203.53,204.31,13833.0
2019-01-11 09:30:00,204.3,204.3,203.39,203.42,3452.0,204.3,204.3,203.39,203.42,3452.0
2019-01-11 09:40:00,202.96,203.66,202.35,203.66,1389.0,202.96,203.66,202.35,203.66,1389.0
2019-01-11 09:50:00,203.33,203.33,202.37,203.25,1681.0,203.33,203.33,202.37,203.25,1681.0
2019-01-11 10:00:00,203.42,203.97,203.28,203.97,801.0,203.42,203.97,203.28,203.97,801.0
2019-01-11 10:10:00,204.26,204.88,204.12,204.66,1213.0,204.26,204.88,204.12,204.66,1213.0
2019-01-11 10:20:00,204.33,204.51,203.95,204.51,900.0,204.33,204.51,203.95,204.51,900.0
2019-01-11 10:30:00,203.91,204.53,203.73,204.38,7682.0,203.91,204.53,203.73,204.38,7682.0
2019-01-11 10:40:00,204.22,204.7,204.04,204.53,4931.0,204.22,204.7,204.04,204.53,4931.0
2019-01-11 10:50:00,204.31,204.6,204.2,204.35,6211.0,204.31,204.6,204.2,204.35,6211.0
2019-01-11 11:00:00,204.36,204.41,203.81,204.24,8872.0,204.36,204.41,203.81,204.24,8872.0
2019-01-11 11:10:00,204.18,204.33,203.88,204.16,6095.0,204.18,204.33,203.88,204.16,6095.0
2019-01-11 11:20:00,204.33,204.54,204.02,204.27,1600.0,204.33,204.54,204.02,204.27,1600.0
2019-01-11 11:30:00,204.09,204.45,204.02,204.32,5352.0,204.09,204.45,204.02,204.32,5352.0
2019-01-11 11:40:00,204.39,204.53,204.22,204.53,5212.0,204.39,204.53,204.22,204.53,5212.0
2019-01-11 11:50:00,204.8,205.4,204.68,205.31,6075.0,204.8,205.4,204.68,205.31,6075.0
2019-01-11 12:00:00,205.06,205.08,204.6,204.72,7807.0,205.06,205.08,204.6,204.72,7807.0
2019-01-11 12:10:00,204.72,205.16,204.71,205.16,4005.0,204.72,205.16,204.71,205.16,4005.0
2019-01-11 12:20:00,204.97,205.17,204.86,204.97,2700.0,204.97,205.17,204.86,204.97,2700.0
2019-01-11 12:30:00,205.2,205.28,204.91,205.12,3600.0,205.2,205.28,204.91,205.12,3600.0
2019-01-11 12:40:00,205.2,205.25,204.87,205.25,53128.0,205.2,205.25,204.87,205.25,53128.0
2019-01-11 12:50:00,204.98,205.01,204.75,205.01,1309.0,204.98,205.01,204.75,205.01,1309.0
2019-01-11 13:00:00,205.19,205.19,204.61,204.61,6192.0,205.19,205.19,204.61,204.61,6192.0
2019-01-11 13:10:00,204.73,204.89,204.34,204.59,8103.0,204.73,204.89,204.34,204.59,8103.0
2019-01-11 13:20:00,204.59,204.73,204.59,204.73,2023.0,204.59,204.73,204.59,204.73,2023.0
2019-01-11 13:30:00,204.69,204.88,204.69,204.79,400.0,204.69,204.88,204.69,204.79,400.0
2019-01-11 13:40:00,204.79,204.82,204.49,204.82,2100.0,204.79,204.82,204.49,204.82,2100.0
2019-01-11 13:50:00,205.31,205.31,205.31,205.31,100.0,205.31,205.31,205.31,205.31,100.0
2019-01-11 14:00:00,204.99,205.17,204.96,204.96,400.0,204.99,205.17,204.96,204.96,400.0
2019-01-11 14:10:00,204.95,205.0,204.85,205.0,600.0,204.95,205.0,204.85,205.0,600.0
2019-01-11 14:20:00,204.88,205.18,204.88,205.18,1450.0,204.88,205.18,204.88,205.18,1450.0
2019-01-11 14:30:00,205.22,205.31,205.2,205.31,1100.0,205.22,205.31,205.2,205.31,1100.0
2019-01-11 14:40:00,205.29,205.35,205.13,205.13,1700.0,205.29,205.35,205.13,205.13,1700.0
2019-01-11 14:50:00,205.15,205.37,205.07,205.18,1100.0,205.15,205.37,205.07,205.18,1100.0
2019-01-11 15:00:00,205.02,205.61,205.02,205.61,2900.0,205.02,205.61,205.02,205.61,2900.0
2019-01-11 15:10:00,205.64,205.71,205.42,205.42,3711.0,205.64,205.71,205.42,205.42,3711.0
2019-01-11 15:20:00,205.26,205.27,204.92,204.92,400.0,205.26,205.27,204.92,204.92,400.0
2019-01-11 15:30:00,205.02,205.37,205.02,205.37,1600.0,205.02,205.37,205.02,205.37,1600.0
2019-01-11 15:40:00,205.3,205.64,205.19,205.39,4243.0,205.3,205.64,205.19,205.39,4243.0
2019-01-11 15:50:00,205.36,205.94,205.26,205.71,10657.0,205.36,205.94,205.26,205.71,10657.0
2019-01-14 09:30:00,203.82,203.82,203.09,203.8,4012.0,203.82,203.82,203.09,203.8,4012.0
2019-01-14 09:40:00,204.74,204.74,204.01,204.11,600.0,204.74,204.74,204.01,204.11,600.0
2019-01-14 09:50:00,203.92,203.95,202.52,202.53,2000.0,203.92,203.95,202.52,202.53,2000.0
2019-01-14 10:00:00,202.41,202.95,202.03,202.95,1700.0,202.41,202.95,202.03,202.95,1700.0
2019-01-14 10:10:00,202.77,202.77,202.09,202.34,650.0,202.77,202.77,202.09,202.34,650.0
2019-01-14 10:20:00,202.43,202.55,202.03,202.03,700.0,202.43,202.55,202.03,202.03,700.0
2019-01-14 10:30:00,202.03,202.6,202.03,202.6,900.0,202.03,202.6,202.03,202.6,900.0
2019-01-14 10:40:00,202.4,202.63,202.1,202.1,600.0,202.4,202.63,202.1,202.1,600.0
2019-01-14 10:50:00,202.42,202.63,202.2,202.2,400.0,202.42,202.63,202.2,202.2,400.0
2019-01-14 11:00:00,202.4,203.66,202.4,202.9,28546.0,202.4,203.66,202.4,202.9,28546.0
2019-01-14 11:10:00,202.51,203.16,202.51,202.61,700.0,202.51,203.16,202.51,202.61,700.0
2019-01-14 11:20:00,202.77,202.96,202.77,202.96,200.0,202.77,202.96,202.77,202.96,200.0
2019-01-14 11:30:00,202.52,204.09,202.5,203.51,1400.0,202.52,204.09,202.5,203.51,1400.0
2019-01-14 11:40:00,203.55,203.55,203.13,203.15,1088.0,203.55,203.55,203.13,203.15,1088.0
2019-01-14 11:50:00,203.28,203.28,202.47,202.48,400.0,203.28,203.28,202.47,202.48,400.0
2019-01-14 12:00:00,202.6,202.66,202.6,202.61,500.0,202.6,202.66,202.6,202.61,500.0
2019-01-14 12:10:00,202.64,203.06,202.64,203.06,744.0,202.64,203.06,202.64,203.06,744.0
2019-01-14 12:20:00,203.19,203.32,202.79,203.12,6338.0,203.19,203.32,202.79,203.12,6338.0
2019-01-14 12:30:00,202.71,203.09,202.7,202.71,300.0,202.71,203.09,202.7,202.71,300.0
2019-01-14 12:40:00,203.03,203.04,202.77,202.96,3353.0,203.03,203.04,202.77,202.96,3353.0
2019-01-14 12:50:00,203.13,203.13,202.53,202.73,700.0,203.13,203.13,202.53,202.73,700.0
2019-01-14 13:00:00,202.34,202.63,202.34,202.63,800.0,202.34,202.63,202.34,202.63,800.0
2019-01-14 13:10:00,202.65,203.39,202.65,203.23,1015.0,202.65,203.39,202.65,203.23,1015.0
2019-01-14 13:20:00,203.39,203.39,203.11,203.11,200.0,203.39,203.39,203.11,203.11,200.0
2019-01-14 13:30:00,203.13,203.47,203.13,203.32,1015.0,203.13,203.47,203.13,203.32,1015.0
2019-01-14 13:40:00,203.33,203.9,203.33,203.72,1115.0,203.33,203.9,203.33,203.72,1115.0
2019-01-14 13:50:00,203.55,203.99,203.55,203.99,800.0,203.55,203.99,203.55,203.99,800.0
2019-01-14 14:00:00,203.99,204.18,203.87,203.87,600.0,203.99,204.18,203.87,203.87,600.0
2019-01-14 14:10:00,203.52,203.52,203.52,203.52,100.0,203.52,203.52,203.52,203.52,100.0
2019-01-14 14:20:00,203.7,203.8,203.61,203.8,300.0,203.7,203.8,203.61,203.8,300.0
2019-01-14 14:30:00,203.82,203.83,203.74,203.74,330.0,203.82,203.83,203.74,203.74,330.0
2019-01-14 14:40:00,203.81,204.27,203.81,204.27,600.0,203.81,204.27,203.81,204.27,600.0
2019-01-14 14:50:00,204.27,204.8,204.27,204.76,800.0,204.27,204.8,204.27,204.76,800.0
2019-01-14 15:00:00,204.59,204.73,204.31,204.31,1000.0,204.59,204.73,204.31,204.31,1000.0
2019-01-14 15:10:00,204.29,204.38,204.0,204.38,1725.0,204.29,204.38,204.0,204.38,1725.0
2019-01-14 15:20:00,204.39,204.39,204.11,204.32,3200.0,204.39,204.39,204.11,204.32,3200.0
2019-01-14 15:30:00,204.43,204.47,204.14,204.14,1200.0,204.43,204.47,204.14,204.14,1200.0
2019-01-14 15:40:00,204.15,204.15,203.66,203.75,3710.0,204.15,204.15,203.66,203.75,3710.0
2019-01-14 15:50:00,203.92,203.92,203.24,203.57,7821.0,203.92,203.92,203.24,203.57,7821.0
2019-01-15 09:30:00,203.63,204.99,202.19,204.99,9892.0,203.63,204.99,202.19,204.99,9892.0
2019-01-15 09:40:00,204.99,204.99,204.99,204.99,0.0,204.99,204.99,204.99,204.99,0.0
2019-01-15 09:50:00,204.89,205.23,204.89,205.23,2150.0,204.89,205.23,204.89,205.23,2150.0
2019-01-15 10:00:00,205.7,206.52,205.7,206.52,600.0,205.7,206.52,205.7,206.52,600.0
2019-01-15 10:10:00,206.13,206.47,206.06,206.38,2150.0,206.13,206.47,206.06,206.38,2150.0
2019-01-15 10:20:00,206.15,206.16,206.15,206.16,200.0,206.15,206.16,206.15,206.16,200.0
2019-01-15 10:30:00,206.49,206.49,206.49,206.49,200.0,206.49,206.49,206.49,206.49,200.0
2019-01-15 10:40:00,206.28,206.28,205.81,206.0,2000.0,206.28,206.28,205.81,206.0,2000.0
2019-01-15 10:50:00,206.22,206.48,206.22,206.48,900.0,206.22,206.48,206.22,206.48,900.0
2019-01-15 11:00:00,206.53,206.85,206.5,206.54,600.0,206.53,206.85,206.5,206.54,600.0
2019-01-15 11:10:00,206.49,206.9,206.49,206.89,2400.0,206.49,206.9,206.49,206.89,2400.0
2019-01-15 11:20:00,207.07,207.07,206.78,206.78,780.0,207.07,207.07,206.78,206.78,780.0
2019-01-15 11:30:00,206.8,206.85,206.8,206.85,200.0,206.8,206.85,206.8,206.85,200.0
2019-01-15 11:40:00,207.04,207.19,207.04,207.19,800.0,207.04,207.19,207.04,207.19,800.0
2019-01-15 11:50:00,207.17,208.0,207.16,208.0,800.0,207.17,208.0,207.16,208.0,800.0
2019-01-15 12:00:00,207.64,207.84,207.64,207.84,200.0,207.64,207.84,207.64,207.84,200.0
2019-01-15 12:10:00,207.67,207.95,207.67,207.79,1525.0,207.67,207.95,207.67,207.79,1525.0
2019-01-15 12:20:00,207.77,208.03,207.76,208.01,8800.0,207.77,208.03,207.76,208.01,8800.0
2019-01-15 12:30:00,208.03,208.03,207.49,207.78,1150.0,208.03,208.03,207.49,207.78,1150.0
2019-01-15 12:40:00,207.62,208.03,207.62,207.87,1300.0,207.62,208.03,207.62,207.87,1300.0
2019-01-15 12:50:00,207.95,208.05,207.2,207.44,19114.0,207.95,208.05,207.2,207.44,19114.0
2019-01-15 13:00:00,207.44,207.94,207.39,207.94,3905.0,207.44,207.94,207.39,207.94,3905.0
2019-01-15 13:10:00,207.94,208.42,207.71,208.05,16090.0,207.94,208.42,207.71,208.05,16090.0
2019-01-15 13:20:00,208.46,208.53,208.21,208.46,1400.0,208.46,208.53,208.21,208.46,1400.0
2019-01-15 13:30:00,208.29,208.66,208.29,208.46,2895.0,208.29,208.66,208.29,208.46,2895.0
2019-01-15 13:40:00,208.41,208.55,208.27,208.27,400.0,208.41,208.55,208.27,208.27,400.0
2019-01-15 13:50:00,208.56,208.66,208.52,208.66,400.0,208.56,208.66,208.52,208.66,400.0
2019-01-15 14:00:00,208.74,209.32,208.69,208.85,6097.0,208.74,209.32,208.69,208.85,6097.0
2019-01-15 14:10:00,208.99,208.99,208.58,208.74,720.0,208.99,208.99,208.58,208.74,720.0
2019-01-15 14:20:00,208.72,208.72,208.01,208.01,1600.0,208.72,208.72,208.01,208.01,1600.0
2019-01-15 14:30:00,207.7,207.96,207.54,207.54,1600.0,207.7,207.96,207.54,207.54,1600.0
2019-01-15 14:40:00,207.58,207.93,207.36,207.53,1800.0,207.58,207.93,207.36,207.53,1800.0
2019-01-15 14:50:00,207.74,207.8,207.54,207.8,3029.0,207.74,207.8,207.54,207.8,3029.0
2019-01-15 15:00:00,207.73,208.64,207.72,208.4,1921.0,207.73,208.64,207.72,208.4,1921.0
2019-01-15 15:10:00,208.71,208.71,208.33,208.33,2187.0,208.71,208.71,208.33,208.33,2187.0
2019-01-15 15:20:00,208.26,208.26,208.03,208.08,1700.0,208.26,208.26,208.03,208.08,1700.0
2019-01-15 15:30:00,208.16,208.27,208.06,208.27,2100.0,208.16,208.27,208.06,208.27,2100.0
2019-01-15 15:40:00,208.33,208.62,208.2,208.45,9980.0,208.33,208.62,208.2,208.45,9980.0
2019-01-15 15:50:00,208.32,208.7,208.21,208.55,10052.0,208.32,208.7,208.21,208.55,10052.0
2019-01-16 09:30:00,208.5,209.14,208.5,209.1,3325.0,208.5,209.14,208.5,209.1,3325.0
2019-01-16 09:40:00,209.48,209.52,208.9,209.51,1200.0,209.48,209.52,208.9,209.51,1200.0
2019-01-16 09:50:00,209.37,209.58,208.7,209.58,700.0,209.37,209.58,208.7,209.58,700.0
2019-01-16 10:00:00,209.7,209.7,209.0,209.0,1800.0,209.7,209.7,209.0,209.0,1800.0
2019-01-16 10:10:00,208.82,208.82,208.43,208.44,680.0,208.82,208.82,208.43,208.44,680.0
2019-01-16 10:20:00,208.31,208.68,208.23,208.54,7831.0,208.31,208.68,208.23,208.54,7831.0
2019-01-16 10:30:00,208.56,208.73,208.09,208.09,1936.0,208.56,208.73,208.09,208.09,1936.0
2019-01-16 10:40:00,207.88,208.25,207.8,208.25,1900.0,207.88,208.25,207.8,208.25,1900.0
2019-01-16 10:50:00,208.41,208.64,208.2,208.29,1200.0,208.41,208.64,208.2,208.29,1200.0
2019-01-16 11:00:00,208.31,208.47,207.95,208.35,5599.0,208.31,208.47,207.95,208.35,5599.0
2019-01-16 11:10:00,208.68,208.9,208.57,208.9,2100.0,208.68,208.9,208.57,208.9,2100.0
2019-01-16 11:20:00,208.92,208.97,208.54,208.54,1042.0,208.92,208.97,208.54,208.54,1042.0
2019-01-16 11:30:00,208.75,209.0,208.63,208.63,1354.0,208.75,209.0,208.63,208.63,1354.0
2019-01-16 11:40:00,208.74,208.74,208.6,208.68,1000.0,208.74,208.74,208.6,208.68,1000.0
2019-01-16 11:50:00,208.51,209.16,208.51,209.02,2000.0,208.51,209.16,208.51,209.02,2000.0
2019-01-16 12:00:00,208.91,209.79,208.9,209.72,1200.0,208.91,209.79,208.9,209.72,1200.0
2019-01-16 12:10:00,209.76,209.91,209.12,209.13,1709.0,209.76,209.91,209.12,209.13,1709.0
2019-01-16 12:20:00,209.73,210.0,209.56,209.98,1345.0,209.73,210.0,209.56,209.98,1345.0
2019-01-16 12:30:00,210.06,210.22,209.64,209.69,2413.0,210.06,210.22,209.64,209.69,2413.0
2019-01-16 12:40:00,209.84,210.3,209.71,210.3,3287.0,209.84,210.3,209.71,210.3,3287.0
2019-01-16 12:50:00,210.24,210.31,210.02,210.02,1649.0,210.24,210.31,210.02,210.02,1649.0
2019-01-16 13:00:00,210.21,210.31,210.06,210.31,1083.0,210.21,210.31,210.06,210.31,1083.0
2019-01-16 13:10:00,210.38,210.85,210.38,210.65,3000.0,210.38,210.85,210.38,210.65,3000.0
2019-01-16 13:20:00,210.61,210.65,210.11,210.11,3116.0,210.61,210.65,210.11,210.11,3116.0
2019-01-16 13:30:00,210.28,210.67,210.28,210.52,1170.0,210.28,210.67,210.28,210.52,1170.0
2019-01-16 13:40:00,210.43,210.6,210.43,210.6,600.0,210.43,210.6,210.43,210.6,600.0
2019-01-16 13:50:00,210.58,211.31,210.58,211.31,2800.0,210.58,211.31,210.58,211.31,2800.0
2019-01-16 14:00:00,211.34,211.34,210.82,210.83,1888.0,211.34,211.34,210.82,210.83,1888.0
2019-01-16 14:10:00,210.73,211.24,210.73,211.24,500.0,210.73,211.24,210.73,211.24,500.0
2019-01-16 14:20:00,211.19,211.57,211.19,211.45,2317.0,211.19,211.57,211.19,211.45,2317.0
2019-01-16 14:30:00,211.54,211.62,211.36,211.49,2320.0,211.54,211.62,211.36,211.49,2320.0
2019-01-16 14:40:00,211.5,211.65,211.3,211.46,4242.0,211.5,211.65,211.3,211.46,4242.0
2019-01-16 14:50:00,211.46,211.52,211.16,211.16,4248.0,211.46,211.52,211.16,211.16,4248.0
2019-01-16 15:00:00,211.28,211.52,211.13,211.2,5200.0,211.28,211.52,211.13,211.2,5200.0
2019-01-16 15:10:00,211.2,211.38,211.11,211.11,4900.0,211.2,211.38,211.11,211.11,4900.0
2019-01-16 15:20:00,211.12,211.28,211.0,211.14,4100.0,211.12,211.28,211.0,211.14,4100.0
2019-01-16 15:30:00,211.08,211.13,210.74,210.98,7078.0,211.08,211.13,210.74,210.98,7078.0
2019-01-16 15:40:00,210.98,211.0,210.7,210.94,9419.0,210.98,211.0,210.7,210.94,9419.0
2019-01-16 15:50:00,210.88,211.08,210.59,210.6,13513.0,210.88,211.08,210.59,210.6,13513.0
2019-01-17 09:30:00,210.4,211.32,209.33,211.28,5086.0,210.4,211.32,209.33,211.28,5086.0
2019-01-17 09:40:00,210.31,211.48,210.31,211.28,680.0,210.31,211.48,210.31,211.28,680.0
2019-01-17 09:50:00,212.0,212.42,212.0,212.42,1501.0,212.0,212.42,212.0,212.42,1501.0
2019-01-17 10:00:00,212.52,212.67,212.04,212.19,2000.0,212.52,212.67,212.04,212.19,2000.0
2019-01-17 10:10:00,212.14,212.47,211.98,212.35,2389.0,212.14,212.47,211.98,212.35,2389.0
2019-01-17 10:20:00,212.23,212.72,211.78,212.67,2100.0,212.23,212.72,211.78,212.67,2100.0
2019-01-17 10:30:00,212.63,212.63,212.02,212.23,2600.0,212.63,212.63,212.02,212.23,2600.0
2019-01-17 10:40:00,212.23,212.23,211.82,212.02,2790.0,212.23,212.23,211.82,212.02,2790.0
2019-01-17 10:50:00,211.82,211.97,211.54,211.86,3108.0,211.82,211.97,211.54,211.86,3108.0
2019-01-17 11:00:00,211.89,211.9,211.36,211.5,14986.0,211.89,211.9,211.36,211.5,14986.0
2019-01-17 11:10:00,211.11,211.61,211.11,211.45,4177.0,211.11,211.61,211.11,211.45,4177.0
2019-01-17 11:20:00,211.65,211.65,211.11,211.11,500.0,211.65,211.65,211.11,211.11,500.0
2019-01-17 11:30:00,211.11,211.29,210.36,210.68,11565.0,211.11,211.29,210.36,210.68,11565.0
2019-01-17 11:40:00,210.69,210.69,209.91,210.0,4900.0,210.69,210.69,209.91,210.0,4900.0
2019-01-17 11:50:00,209.89,210.27,209.89,210.13,1944.0,209.89,210.27,209.89,210.13,1944.0
2019-01-17 12:00:00,210.14,210.21,209.83,209.83,1977.0,210.14,210.21,209.83,209.83,1977.0
2019-01-17 12:10:00,209.81,209.98,209.73,209.8,1100.0,209.81,209.98,209.73,209.8,1100.0
2019-01-17 12:20:00,209.87,210.0,209.73,209.95,2800.0,209.87,210.0,209.73,209.95,2800.0
2019-01-17 12:30:00,209.96,210.28,209.96,210.27,1800.0,209.96,210.28,209.96,210.27,1800.0
2019-01-17 12:40:00,210.27,210.27,209.79,209.8,1600.0,210.27,210.27,209.79,209.8,1600.0
2019-01-17 12:50:00,209.81,210.0,209.69,209.69,1355.0,209.81,210.0,209.69,209.69,1355.0
2019-01-17 13:00:00,209.66,210.05,209.66,210.05,1115.0,209.66,210.05,209.66,210.05,1115.0
2019-01-17 13:10:00,210.0,210.19,209.9,210.19,1500.0,210.0,210.19,209.9,210.19,1500.0
2019-01-17 13:20:00,210.12,210.45,210.12,210.32,1458.0,210.12,210.45,210.12,210.32,1458.0
2019-01-17 13:30:00,210.51,210.63,210.47,210.63,656.0,210.51,210.63,210.47,210.63,656.0
2019-01-17 13:40:00,210.74,210.74,210.42,210.42,1938.0,210.74,210.74,210.42,210.42,1938.0
2019-01-17 13:50:00,210.39,210.44,210.38,210.4,500.0,210.39,210.44,210.38,210.4,500.0
2019-01-17 14:00:00,210.63,210.96,210.63,210.96,1828.0,210.63,210.96,210.63,210.96,1828.0
2019-01-17 14:10:00,210.86,211.14,210.8,210.8,1000.0,210.86,211.14,210.8,210.8,1000.0
2019-01-17 14:20:00,210.83,210.83,210.65,210.66,600.0,210.83,210.83,210.65,210.66,600.0
2019-01-17 14:30:00,210.53,211.28,210.53,211.28,3100.0,210.53,211.28,210.53,211.28,3100.0
2019-01-17 14:40:00,211.44,212.67,211.43,212.52,1900.0,211.44,212.67,211.43,212.52,1900.0
2019-01-17 14:50:00,212.37,212.64,211.48,211.48,2400.0,212.37,212.64,211.48,211.48,2400.0
2019-01-17 15:00:00,211.47,211.64,211.06,211.64,1800.0,211.47,211.64,211.06,211.64,1800.0
2019-01-17 15:10:00,211.39,211.55,211.07,211.55,1700.0,211.39,211.55,211.07,211.55,1700.0
2019-01-17 15:20:00,211.48,211.74,211.25,211.74,1623.0,211.48,211.74,211.25,211.74,1623.0
2019-01-17 15:30:00,211.72,212.07,211.72,211.77,2485.0,211.72,212.07,211.72,211.77,2485.0
2019-01-17 15:40:00,211.81,211.89,211.5,211.64,4912.0,211.81,211.89,211.5,211.64,4912.0
2019-01-17 15:50:00,211.6,211.86,211.34,211.86,15504.0,211.6,211.86,211.34,211.86,15504.0
2019-01-18 09:30:00,213.9,214.37,212.99,212.99,2194.0,213.9,214.37,212.99,212.99,2194.0
2019-01-18 09:40:00,213.0,213.55,213.0,213.2,1100.0,213.0,213.55,213.0,213.2,1100.0
2019-01-18 09:50:00,212.87,213.02,212.13,212.13,1300.0,212.87,213.02,212.13,212.13,1300.0
2019-01-18 10:00:00,212.62,212.62,212.21,212.22,1200.0,212.62,212.62,212.21,212.22,1200.0
2019-01-18 10:10:00,212.22,213.02,212.08,213.02,793.0,212.22,213.02,212.08,213.02,793.0
2019-01-18 10:20:00,213.39,213.56,213.16,213.41,642.0,213.39,213.56,213.16,213.41,642.0
2019-01-18 10:30:00,213.72,214.0,213.59,213.77,1700.0,213.72,214.0,213.59,213.77,1700.0
2019-01-18 10:40:00,213.85,214.25,213.85,214.16,4736.0,213.85,214.25,213.85,214.16,4736.0
2019-01-18 10:50:00,214.06,214.57,214.06,214.57,4081.0,214.06,214.57,214.06,214.57,4081.0
2019-01-18 11:00:00,214.71,215.74,214.48,215.52,3222.0,214.71,215.74,214.48,215.52,3222.0
2019-01-18 11:10:00,215.37,215.84,214.99,215.65,8544.0,215.37,215.84,214.99,215.65,8544.0
2019-01-18 11:20:00,215.95,216.42,215.95,216.41,1203.0,215.95,216.42,215.95,216.41,1203.0
2019-01-18 11:30:00,216.6,216.98,216.46,216.49,2900.0,216.6,216.98,216.46,216.49,2900.0
2019-01-18 11:40:00,216.78,216.78,216.27,216.35,995.0,216.78,216.78,216.27,216.35,995.0
2019-01-18 11:50:00,215.94,216.16,215.89,216.01,815.0,215.94,216.16,215.89,216.01,815.0
2019-01-18 12:00:00,216.24,216.82,216.24,216.49,3897.0,216.24,216.82,216.24,216.49,3897.0
2019-01-18 12:10:00,216.59,216.84,216.57,216.57,1400.0,216.59,216.84,216.57,216.57,1400.0
2019-01-18 12:20:00,216.63,216.95,216.62,216.82,900.0,216.63,216.95,216.62,216.82,900.0
2019-01-18 12:30:00,216.74,216.92,216.43,216.5,3540.0,216.74,216.92,216.43,216.5,3540.0
2019-01-18 12:40:00,216.4,216.7,216.12,216.12,4430.0,216.4,216.7,216.12,216.12,4430.0
2019-01-18 12:50:00,216.17,216.17,215.88,215.89,1785.0,216.17,216.17,215.88,215.89,1785.0
2019-01-18 13:00:00,216.09,216.25,215.68,215.72,2432.0,216.09,216.25,215.68,215.72,2432.0
2019-01-18 13:10:00,215.79,215.9,215.61,215.9,1214.0,215.79,215.9,215.61,215.9,1214.0
2019-01-18 13:20:00,215.73,215.89,215.08,215.2,1800.0,215.73,215.89,215.08,215.2,1800.0
2019-01-18 13:30:00,215.26,215.51,215.14,215.42,3200.0,215.26,215.51,215.14,215.42,3200.0
2019-01-18 13:40:00,215.48,215.73,215.31,215.73,610.0,215.48,215.73,215.31,215.73,610.0
2019-01-18 13:50:00,215.92,216.0,215.77,215.94,2301.0,215.92,216.0,215.77,215.94,2301.0
2019-01-18 14:00:00,215.8,215.9,215.61,215.75,1200.0,215.8,215.9,215.61,215.75,1200.0
2019-01-18 14:10:00,215.99,216.05,215.63,215.91,3333.0,215.99,216.05,215.63,215.91,3333.0
2019-01-18 14:20:00,215.9,216.0,215.29,215.56,8423.0,215.9,216.0,215.29,215.56,8423.0
2019-01-18 14:30:00,215.42,215.69,215.21,215.69,3500.0,215.42,215.69,215.21,215.69,3500.0
2019-01-18 14:40:00,215.69,216.0,215.68,215.68,900.0,215.69,216.0,215.68,215.68,900.0
2019-01-18 14:50:00,215.73,216.32,215.73,216.32,1400.0,215.73,216.32,215.73,216.32,1400.0
2019-01-18 15:00:00,216.23,216.23,215.88,216.06,2100.0,216.23,216.23,215.88,216.06,2100.0
2019-01-18 15:10:00,216.19,216.59,216.07,216.45,2593.0,216.19,216.59,216.07,216.45,2593.0
2019-01-18 15:20:00,216.34,216.35,216.08,216.35,2628.0,216.34,216.35,216.08,216.35,2628.0
2019-01-18 15:30:00,216.36,216.36,215.91,216.02,7698.0,216.36,216.36,215.91,216.02,7698.0
2019-01-18 15:40:00,216.09,216.16,215.86,215.91,7857.0,216.09,216.16,215.86,215.91,7857.0
2019-01-18 15:50:00,215.86,216.37,215.73,216.37,14339.0,215.86,216.37,215.73,216.37,14339.0
2019-01-22 09:30:00,215.31,215.76,213.9,215.76,2762.0,215.31,215.76,213.9,215.76,2762.0
2019-01-22 09:40:00,215.88,215.9,215.36,215.36,500.0,215.88,215.9,215.36,215.36,500.0
2019-01-22 09:50:00,215.05,215.43,214.68,215.21,2700.0,215.05,215.43,214.68,215.21,2700.0
2019-01-22 10:00:00,215.0,215.01,214.01,214.49,1800.0,215.0,215.01,214.01,214.49,1800.0
2019-01-22 10:10:00,214.59,214.87,214.45,214.45,1586.0,214.59,214.87,214.45,214.45,1586.0
2019-01-22 10:20:00,214.65,214.98,214.64,214.81,1500.0,214.65,214.98,214.64,214.81,1500.0
2019-01-22 10:30:00,214.95,215.01,214.79,214.79,1165.0,214.95,215.01,214.79,214.79,1165.0
2019-01-22 10:40:00,214.91,214.91,214.4,214.58,686.0,214.91,214.91,214.4,214.58,686.0
2019-01-22 10:50:00,214.8,215.03,214.61,214.74,3200.0,214.8,215.03,214.61,214.74,3200.0
2019-01-22 11:00:00,214.66,214.66,214.25,214.25,700.0,214.66,214.66,214.25,214.25,700.0
2019-01-22 11:10:00,214.19,214.24,213.69,213.69,2000.0,214.19,214.24,213.69,213.69,2000.0
2019-01-22 11:20:00,213.38,213.39,213.35,213.38,567.0,213.38,213.39,213.35,213.38,567.0
2019-01-22 11:30:00,213.37,213.64,213.37,213.46,700.0,213.37,213.64,213.37,213.46,700.0
2019-01-22 11:40:00,213.48,213.48,212.72,212.74,3205.0,213.48,213.48,212.72,212.74,3205.0
2019-01-22 11:50:00,213.08,213.09,212.48,212.75,1900.0,213.08,213.09,212.48,212.75,1900.0
2019-01-22 12:00:00,212.72,212.72,212.4,212.56,1000.0,212.72,212.72,212.4,212.56,1000.0
2019-01-22 12:10:00,212.61,212.65,212.34,212.65,900.0,212.61,212.65,212.34,212.65,900.0
2019-01-22 12:20:00,212.4,213.02,212.34,212.84,3582.0,212.4,213.02,212.34,212.84,3582.0
2019-01-22 12:30:00,212.97,212.97,212.64,212.64,600.0,212.97,212.97,212.64,212.64,600.0
2019-01-22 12:40:00,212.82,212.82,212.37,212.46,600.0,212.82,212.82,212.37,212.46,600.0
2019-01-22 12:50:00,212.46,212.47,212.46,212.47,200.0,212.46,212.47,212.46,212.47,200.0
2019-01-22 13:00:00,212.65,212.66,212.21,212.32,5143.0,212.65,212.66,212.21,212.32,5143.0
2019-01-22 13:10:00,212.18,212.5,212.09,212.48,3800.0,212.18,212.5,212.09,212.48,3800.0
2019-01-22 13:20:00,212.64,213.15,212.64,213.1,2700.0,212.64,213.15,212.64,213.1,2700.0
2019-01-22 13:30:00,213.09,213.22,212.8,212.8,937.0,213.09,213.22,212.8,212.8,937.0
2019-01-22 13:40:00,212.83,212.83,212.5,212.82,600.0,212.83,212.83,212.5,212.82,600.0
2019-01-22 13:50:00,212.86,213.06,212.55,212.55,1726.0,212.86,213.06,212.55,212.55,1726.0
2019-01-22 14:00:00,212.59,212.71,212.33,212.57,1000.0,212.59,212.71,212.33,212.57,1000.0
2019-01-22 14:10:00,212.87,212.9,212.35,212.71,1000.0,212.87,212.9,212.35,212.71,1000.0
2019-01-22 14:20:00,212.63,212.63,212.1,212.12,1400.0,212.63,212.63,212.1,212.12,1400.0
2019-01-22 14:30:00,212.19,212.2,211.56,211.59,1300.0,212.19,212.2,211.56,211.59,1300.0
2019-01-22 14:40:00,211.87,212.17,211.81,212.17,2410.0,211.87,212.17,211.81,212.17,2410.0
2019-01-22 14:50:00,211.95,212.1,211.48,211.79,1220.0,211.95,212.1,211.48,211.79,1220.0
2019-01-22 15:00:00,211.77,212.11,211.77,212.03,3540.0,211.77,212.11,211.77,212.03,3540.0
2019-01-22 15:10:00,211.88,212.56,211.88,212.27,1916.0,211.88,212.56,211.88,212.27,1916.0
2019-01-22 15:20:00,212.27,212.68,212.26,212.55,4367.0,212.27,212.68,212.26,212.55,4367.0
2019-01-22 15:30:00,212.4,212.97,211.86,212.97,10752.0,212.4,212.97,211.86,212.97,10752.0
2019-01-22 15:40:00,213.14,213.52,212.38,212.48,8630.0,213.14,213.52,212.38,212.48,8630.0
2019-01-22 15:50:00,212.62,212.97,212.15,212.97,22005.0,212.62,212.97,212.15,212.97,22005.0
2019-01-23 09:30:00,214.95,215.69,213.18,215.52,2784.0,214.95,215.69,213.18,215.52,2784.0
2019-01-23 09:40:00,215.47,215.83,215.47,215.5,600.0,215.47,215.83,215.47,215.5,600.0
2019-01-23 09:50:00,215.89,216.39,215.73,215.73,1810.0,215.89,216.39,215.73,215.73,1810.0
2019-01-23 10:00:00,215.64,215.96,215.29,215.33,2815.0,215.64,215.96,215.29,215.33,2815.0
2019-01-23 10:10:00,215.38,215.46,215.0,215.4,500.0,215.38,215.46,215.0,215.4,500.0
2019-01-23 10:20:00,214.92,215.18,214.35,214.35,1600.0,214.92,215.18,214.35,214.35,1600.0
2019-01-23 10:30:00,213.91,214.5,213.91,213.94,600.0,213.91,214.5,213.91,213.94,600.0
2019-01-23 10:40:00,213.86,214.26,213.65,214.1,8600.0,213.86,214.26,213.65,214.1,8600.0
2019-01-23 10:50:00,214.2,214.2,213.54,213.75,2491.0,214.2,214.2,213.54,213.75,2491.0
2019-01-23 11:00:00,213.59,214.12,213.41,213.61,1875.0,213.59,214.12,213.41,213.61,1875.0
2019-01-23 11:10:00,213.91,214.03,213.31,213.36,5004.0,213.91,214.03,213.31,213.36,5004.0
2019-01-23 11:20:00,212.95,213.07,212.38,212.63,1900.0,212.95,213.07,212.38,212.63,1900.0
2019-01-23 11:30:00,212.6,213.11,212.31,213.08,1600.0,212.6,213.11,212.31,213.08,1600.0
2019-01-23 11:40:00,213.12,213.18,212.83,212.83,1700.0,213.12,213.18,212.83,212.83,1700.0
2019-01-23 11:50:00,212.74,212.74,212.06,212.06,906.0,212.74,212.74,212.06,212.06,906.0
2019-01-23 12:00:00,212.17,212.36,211.75,212.3,1462.0,212.17,212.36,211.75,212.3,1462.0
2019-01-23 12:10:00,212.16,212.71,212.16,212.7,1350.0,212.16,212.71,212.16,212.7,1350.0
2019-01-23 12:20:00,212.21,212.88,212.21,212.66,1600.0,212.21,212.88,212.21,212.66,1600.0
2019-01-23 12:30:00,212.6,212.61,212.6,212.61,200.0,212.6,212.61,212.6,212.61,200.0
2019-01-23 12:40:00,212.79,213.47,212.79,213.47,600.0,212.79,213.47,212.79,213.47,600.0
2019-01-23 12:50:00,213.24,213.46,213.03,213.23,1348.0,213.24,213.46,213.03,213.23,1348.0
2019-01-23 13:00:00,213.59,213.78,213.14,213.78,1105.0,213.59,213.78,213.14,213.78,1105.0
2019-01-23 13:10:00,214.02,214.55,214.01,214.55,2146.0,214.02,214.55,214.01,214.55,2146.0
2019-01-23 13:20:00,214.44,214.81,214.3,214.57,1900.0,214.44,214.81,214.3,214.57,1900.0
2019-01-23 13:30:00,214.71,214.71,214.38,214.68,700.0,214.71,214.71,214.38,214.68,700.0
2019-01-23 13:40:00,214.66,214.82,214.29,214.75,1800.0,214.66,214.82,214.29,214.75,1800.0
2019-01-23 13:50:00,214.82,215.03,214.8,214.85,2400.0,214.82,215.03,214.8,214.85,2400.0
2019-01-23 14:00:00,215.12,215.74,215.0,215.34,4000.0,215.12,215.74,215.0,215.34,4000.0
2019-01-23 14:10:00,215.44,215.66,215.22,215.22,1940.0,215.44,215.66,215.22,215.22,1940.0
2019-01-23 14:20:00,215.35,215.5,215.09,215.19,1225.0,215.35,215.5,215.09,215.19,1225.0
2019-01-23 14:30:00,215.22,215.23,214.83,214.86,1100.0,215.22,215.23,214.83,214.86,1100.0
2019-01-23 14:40:00,214.72,214.77,214.13,214.6,2800.0,214.72,214.77,214.13,214.6,2800.0
2019-01-23 14:50:00,214.82,214.82,214.33,214.41,800.0,214.82,214.82,214.33,214.41,800.0
2019-01-23 15:00:00,214.37,214.37,214.11,214.13,1100.0,214.37,214.37,214.11,214.13,1100.0
2019-01-23 15:10:00,214.11,214.51,214.08,214.41,2400.0,214.11,214.51,214.08,214.41,2400.0
2019-01-23 15:20:00,214.71,214.92,214.32,214.49,2465.0,214.71,214.92,214.32,214.49,2465.0
2019-01-23 15:30:00,214.55,215.45,214.48,215.38,5746.0,214.55,215.45,214.48,215.38,5746.0
2019-01-23 15:40:00,215.14,215.77,215.14,215.48,8792.0,215.14,215.77,215.14,215.48,8792.0
2019-01-23 15:50:00,215.61,215.7,215.12,215.26,12740.0,215.61,215.7,215.12,215.26,12740.0
2019-01-24 09:30:00,215.08,215.08,212.68,212.68,1405.0,215.08,215.08,212.68,212.68,1405.0
2019-01-24 09:40:00,212.68,212.68,212.68,212.68,0.0,212.68,212.68,212.68,212.68,0.0
2019-01-24 09:50:00,213.14,213.16,213.14,213.16,200.0,213.14,213.16,213.14,213.16,200.0
2019-01-24 10:00:00,213.15,213.5,213.15,213.34,400.0,213.15,213.5,213.15,213.34,400.0
2019-01-24 10:10:00,213.32,215.21,213.3,214.16,5102.0,213.32,215.21,213.3,214.16,5102.0
2019-01-24 10:20:00,214.52,214.84,214.52,214.84,1096.0,214.52,214.84,214.52,214.84,1096.0
2019-01-24 10:30:00,214.79,214.79,214.09,214.11,2079.0,214.79,214.79,214.09,214.11,2079.0
2019-01-24 10:40:00,214.68,214.68,214.33,214.33,400.0,214.68,214.68,214.33,214.33,400.0
2019-01-24 10:50:00,214.5,214.69,214.5,214.51,668.0,214.5,214.69,214.5,214.51,668.0
2019-01-24 11:00:00,214.51,214.86,214.51,214.85,1149.0,214.51,214.86,214.51,214.85,1149.0
2019-01-24 11:10:00,214.89,214.89,213.64,214.49,1308.0,214.89,214.89,213.64,214.49,1308.0
2019-01-24 11:20:00,214.18,214.69,214.18,214.69,516.0,214.18,214.69,214.18,214.69,516.0
2019-01-24 11:30:00,214.1,215.11,214.1,215.02,1800.0,214.1,215.11,214.1,215.02,1800.0
2019-01-24 11:40:00,215.22,215.22,215.21,215.22,100.0,215.22,215.22,215.21,215.22,100.0
2019-01-24 11:50:00,214.96,215.61,214.67,214.67,4969.0,214.96,215.61,214.67,214.67,4969.0
2019-01-24 12:00:00,215.31,215.32,215.31,215.31,100.0,215.31,215.32,215.31,215.31,100.0
2019-01-24 12:10:00,214.58,214.8,214.49,214.8,1189.0,214.58,214.8,214.49,214.8,1189.0
2019-01-24 12:20:00,214.67,214.67,214.66,214.66,500.0,214.67,214.67,214.66,214.66,500.0
2019-01-24 12:30:00,214.67,214.67,214.66,214.67,100.0,214.67,214.67,214.66,214.67,100.0
2019-01-24 12:40:00,214.96,214.96,214.62,214.62,323.0,214.96,214.96,214.62,214.62,323.0
2019-01-24 12:50:00,214.76,214.76,214.31,214.51,2043.0,214.76,214.76,214.31,214.51,2043.0
2019-01-24 13:00:00,214.32,214.41,214.16,214.17,1186.0,214.32,214.41,214.16,214.17,1186.0
2019-01-24 13:10:00,213.75,214.0,213.05,213.22,2010.0,213.75,214.0,213.05,213.22,2010.0
2019-01-24 13:20:00,213.22,213.6,213.22,213.59,300.0,213.22,213.6,213.22,213.59,300.0
2019-01-24 13:30:00,213.59,213.59,213.59,213.59,0.0,213.59,213.59,213.59,213.59,0.0
2019-01-24 13:40:00,213.59,213.59,213.59,213.59,0.0,213.59,213.59,213.59,213.59,0.0
2019-01-24 13:50:00,214.01,214.31,214.0,214.16,1400.0,214.01,214.31,214.0,214.16,1400.0
2019-01-24 14:00:00,214.24,214.24,214.24,214.24,100.0,214.24,214.24,214.24,214.24,100.0
2019-01-24 14:10:00,214.13,214.13,214.01,214.07,700.0,214.13,214.13,214.01,214.07,700.0
2019-01-24 14:20:00,213.87,214.44,213.82,214.01,10207.0,213.87,214.44,213.82,214.01,10207.0
2019-01-24 14:30:00,213.95,213.95,213.63,213.77,400.0,213.95,213.95,213.63,213.77,400.0
2019-01-24 14:40:00,213.76,214.02,213.76,213.9,815.0,213.76,214.02,213.76,213.9,815.0
2019-01-24 14:50:00,213.9,213.9,213.73,213.73,300.0,213.9,213.9,213.73,213.73,300.0
2019-01-24 15:00:00,213.9,214.43,213.9,214.43,1679.0,213.9,214.43,213.9,214.43,1679.0
2019-01-24 15:10:00,214.9,215.11,214.58,214.59,493.0,214.9,215.11,214.58,214.59,493.0
2019-01-24 15:20:00,214.7,214.72,214.52,214.52,1600.0,214.7,214.72,214.52,214.52,1600.0
2019-01-24 15:30:00,214.46,214.48,214.22,214.44,2400.0,214.46,214.48,214.22,214.44,2400.0
2019-01-24 15:40:00,214.26,214.79,214.25,214.68,3200.0,214.26,214.79,214.25,214.68,3200.0
2019-01-24 15:50:00,214.69,215.19,214.69,215.12,8497.0,214.69,215.19,214.69,215.12,8497.0
2019-01-25 09:30:00,217.45,217.88,216.86,216.87,2238.0,217.45,217.88,216.86,216.87,2238.0
2019-01-25 09:40:00,215.97,217.06,215.97,217.06,500.0,215.97,217.06,215.97,217.06,500.0
2019-01-25 09:50:00,217.06,217.35,216.69,217.34,700.0,217.06,217.35,216.69,217.34,700.0
2019-01-25 10:00:00,216.95,218.03,216.95,217.99,2500.0,216.95,218.03,216.95,217.99,2500.0
2019-01-25 10:10:00,217.9,218.35,217.79,217.79,4623.0,217.9,218.35,217.79,217.79,4623.0
2019-01-25 10:20:00,217.94,218.28,217.89,218.28,500.0,217.94,218.28,217.89,218.28,500.0
2019-01-25 10:30:00,218.36,218.36,217.89,217.9,700.0,218.36,218.36,217.89,217.9,700.0
2019-01-25 10:40:00,218.07,218.16,217.82,218.16,800.0,218.07,218.16,217.82,218.16,800.0
2019-01-25 10:50:00,217.92,218.41,217.82,218.21,1817.0,217.92,218.41,217.82,218.21,1817.0
2019-01-25 11:00:00,218.1,218.1,217.81,217.82,2060.0,218.1,218.1,217.81,217.82,2060.0
2019-01-25 11:10:00,217.83,217.99,217.59,217.74,2500.0,217.83,217.99,217.59,217.74,2500.0
2019-01-25 11:20:00,217.58,217.9,217.21,217.22,3700.0,217.58,217.9,217.21,217.22,3700.0
2019-01-25 11:30:00,217.21,217.21,216.92,217.01,1400.0,217.21,217.21,216.92,217.01,1400.0
2019-01-25 11:40:00,217.17,217.38,217.01,217.38,3204.0,217.17,217.38,217.01,217.38,3204.0
2019-01-25 11:50:00,217.2,217.54,217.2,217.54,600.0,217.2,217.54,217.2,217.54,600.0
2019-01-25 12:00:00,217.48,217.48,217.01,217.01,1220.0,217.48,217.48,217.01,217.01,1220.0
2019-01-25 12:10:00,217.02,217.19,217.02,217.17,852.0,217.02,217.19,217.02,217.17,852.0
2019-01-25 12:20:00,217.05,217.09,216.8,217.09,2107.0,217.05,217.09,216.8,217.09,2107.0
2019-01-25 12:30:00,217.03,217.3,217.02,217.21,1400.0,217.03,217.3,217.02,217.21,1400.0
2019-01-25 12:40:00,217.31,217.37,216.85,216.85,8044.0,217.31,217.37,216.85,216.85,8044.0
2019-01-25 12:50:00,217.03,217.08,216.33,216.79,1580.0,217.03,217.08,216.33,216.79,1580.0
2019-01-25 13:00:00,216.95,217.55,216.94,217.14,1100.0,216.95,217.55,216.94,217.14,1100.0
2019-01-25 13:10:00,217.08,217.08,216.4,216.64,1566.0,217.08,217.08,216.4,216.64,1566.0
2019-01-25 13:20:00,217.02,217.19,217.02,217.19,200.0,217.02,217.19,217.02,217.19,200.0
2019-01-25 13:30:00,217.0,217.0,216.72,216.91,600.0,217.0,217.0,216.72,216.91,600.0
2019-01-25 13:40:00,216.72,217.16,216.72,216.97,968.0,216.72,217.16,216.72,216.97,968.0
2019-01-25 13:50:00,217.15,217.32,217.08,217.23,814.0,217.15,217.32,217.08,217.23,814.0
2019-01-25 14:00:00,217.19,217.83,217.03,217.79,3087.0,217.19,217.83,217.03,217.79,3087.0
2019-01-25 14:10:00,218.06,218.06,217.31,217.46,1758.0,218.06,218.06,217.31,217.46,1758.0
2019-01-25 14:20:00,217.41,217.52,216.86,216.86,1555.0,217.41,217.52,216.86,216.86,1555.0
2019-01-25 14:30:00,217.15,217.19,217.0,217.19,700.0,217.15,217.19,217.0,217.19,700.0
2019-01-25 14:40:00,217.2,217.42,217.07,217.42,1300.0,217.2,217.42,217.07,217.42,1300.0
2019-01-25 14:50:00,217.43,217.73,217.26,217.59,2200.0,217.43,217.73,217.26,217.59,2200.0
2019-01-25 15:00:00,217.49,217.63,217.3,217.63,1918.0,217.49,217.63,217.3,217.63,1918.0
2019-01-25 15:10:00,217.63,218.03,217.62,217.92,1900.0,217.63,218.03,217.62,217.92,1900.0
2019-01-25 15:20:00,217.92,218.16,217.91,218.14,3113.0,217.92,218.16,217.91,218.14,3113.0
2019-01-25 15:30:00,217.99,217.99,217.64,217.95,2400.0,217.99,217.99,217.64,217.95,2400.0
2019-01-25 15:40:00,217.93,218.02,217.67,217.81,3800.0,217.93,218.02,217.67,217.81,3800.0
2019-01-25 15:50:00,217.82,217.94,217.58,217.8,6890.0,217.82,217.94,217.58,217.8,6890.0
2019-01-28 09:30:00,215.29,215.29,213.37,213.37,2444.0,215.29,215.29,213.37,213.37,2444.0
2019-01-28 09:40:00,215.44,216.14,215.37,215.49,1200.0,215.44,216.14,215.37,215.49,1200.0
2019-01-28 09:50:00,214.48,214.48,213.64,213.64,209.0,214.48,214.48,213.64,213.64,209.0
2019-01-28 10:00:00,214.69,215.59,214.69,215.59,1000.0,214.69,215.59,214.69,215.59,1000.0
2019-01-28 10:10:00,215.38,215.74,215.38,215.74,912.0,215.38,215.74,215.38,215.74,912.0
2019-01-28 10:20:00,215.78,216.55,215.77,216.15,3551.0,215.78,216.55,215.77,216.15,3551.0
2019-01-28 10:30:00,216.16,216.16,215.81,215.81,1000.0,216.16,216.16,215.81,215.81,1000.0
2019-01-28 10:40:00,216.03,216.16,215.77,215.77,2600.0,216.03,216.16,215.77,215.77,2600.0
2019-01-28 10:50:00,215.78,216.46,215.48,215.87,2400.0,215.78,216.46,215.48,215.87,2400.0
2019-01-28 11:00:00,216.13,216.18,215.4,215.91,2792.0,216.13,216.18,215.4,215.91,2792.0
2019-01-28 11:10:00,216.02,216.53,215.76,216.04,1634.0,216.02,216.53,215.76,216.04,1634.0
2019-01-28 11:20:00,216.06,216.06,215.75,215.81,2400.0,216.06,216.06,215.75,215.81,2400.0
2019-01-28 11:30:00,215.81,215.95,215.23,215.23,801.0,215.81,215.95,215.23,215.23,801.0
2019-01-28 11:40:00,215.4,215.4,214.55,214.55,1900.0,215.4,215.4,214.55,214.55,1900.0
2019-01-28 11:50:00,214.55,215.17,214.55,214.91,4980.0,214.55,215.17,214.55,214.91,4980.0
2019-01-28 12:00:00,214.81,214.85,214.63,214.67,1000.0,214.81,214.85,214.63,214.67,1000.0
2019-01-28 12:10:00,214.68,214.98,214.53,214.98,1489.0,214.68,214.98,214.53,214.98,1489.0
2019-01-28 12:20:00,215.35,215.7,215.35,215.42,521.0,215.35,215.7,215.35,215.42,521.0
2019-01-28 12:30:00,215.25,215.48,215.15,215.34,4200.0,215.25,215.48,215.15,215.34,4200.0
2019-01-28 12:40:00,215.34,216.04,215.34,215.77,2144.0,215.34,216.04,215.34,215.77,2144.0
2019-01-28 12:50:00,215.64,216.19,215.6,215.88,6819.0,215.64,216.19,215.6,215.88,6819.0
2019-01-28 13:00:00,215.83,216.13,215.63,216.05,6256.0,215.83,216.13,215.63,216.05,6256.0
2019-01-28 13:10:00,216.06,216.09,215.72,215.84,5040.0,216.06,216.09,215.72,215.84,5040.0
2019-01-28 13:20:00,215.87,216.22,215.82,215.94,2500.0,215.87,216.22,215.82,215.94,2500.0
2019-01-28 13:30:00,216.03,216.07,215.75,216.07,2264.0,216.03,216.07,215.75,216.07,2264.0
2019-01-28 13:40:00,215.97,216.45,215.88,216.26,1200.0,215.97,216.45,215.88,216.26,1200.0
2019-01-28 13:50:00,216.58,216.73,216.21,216.22,1200.0,216.58,216.73,216.21,216.22,1200.0
2019-01-28 14:00:00,216.48,216.48,215.75,215.99,600.0,216.48,216.48,215.75,215.99,600.0
2019-01-28 14:10:00,216.21,216.21,215.94,215.95,300.0,216.21,216.21,215.94,215.95,300.0
2019-01-28 14:20:00,215.88,216.01,215.6,215.84,2100.0,215.88,216.01,215.6,215.84,2100.0
2019-01-28 14:30:00,216.07,216.07,215.82,216.02,3330.0,216.07,216.07,215.82,216.02,3330.0
2019-01-28 14:40:00,216.15,216.15,216.11,216.11,200.0,216.15,216.15,216.11,216.11,200.0
2019-01-28 14:50:00,216.41,216.87,216.37,216.87,5858.0,216.41,216.87,216.37,216.87,5858.0
2019-01-28 15:00:00,216.66,216.8,216.46,216.48,2175.0,216.66,216.8,216.46,216.48,2175.0
2019-01-28 15:10:00,216.0,216.27,216.0,216.21,500.0,216.0,216.27,216.0,216.21,500.0
2019-01-28 15:20:00,216.31,216.44,216.16,216.36,3400.0,216.31,216.44,216.16,216.36,3400.0
2019-01-28 15:30:00,216.4,216.51,215.9,215.9,3000.0,216.4,216.51,215.9,215.9,3000.0
2019-01-28 15:40:00,215.76,216.02,215.62,215.76,3215.0,215.76,216.02,215.62,215.76,3215.0
2019-01-28 15:50:00,215.82,216.23,215.63,216.23,4871.0,215.82,216.23,215.63,216.23,4871.0
2019-01-29 09:30:00,216.18,216.37,215.5,216.37,955.0,216.18,216.37,215.5,216.37,955.0
2019-01-29 09:40:00,214.86,215.08,214.82,214.82,300.0,214.86,215.08,214.82,214.82,300.0
2019-01-29 09:50:00,214.81,215.58,214.81,215.58,300.0,214.81,215.58,214.81,215.58,300.0
2019-01-29 10:00:00,215.11,215.75,214.88,215.56,1400.0,215.11,215.75,214.88,215.56,1400.0
2019-01-29 10:10:00,215.25,215.41,214.93,215.04,8125.0,215.25,215.41,214.93,215.04,8125.0
2019-01-29 10:20:00,215.15,215.26,214.76,214.98,4700.0,215.15,215.26,214.76,214.98,4700.0
2019-01-29 10:30:00,215.15,215.24,214.88,214.88,4797.0,215.15,215.24,214.88,214.88,4797.0
2019-01-29 10:40:00,215.19,215.25,214.74,215.22,6070.0,215.19,215.25,214.74,215.22,6070.0
2019-01-29 10:50:00,215.32,215.32,212.75,212.75,4900.0,215.32,215.32,212.75,212.75,4900.0
2019-01-29 11:00:00,212.98,213.99,212.98,213.99,1542.0,212.98,213.99,212.98,213.99,1542.0
2019-01-29 11:10:00,214.0,214.23,213.72,214.03,900.0,214.0,214.23,213.72,214.03,900.0
2019-01-29 11:20:00,213.76,213.86,213.76,213.86,500.0,213.76,213.86,213.76,213.86,500.0
2019-01-29 11:30:00,213.69,214.0,213.68,214.0,392.0,213.69,214.0,213.68,214.0,392.0
2019-01-29 11:40:00,214.35,214.45,213.96,214.0,3400.0,214.35,214.45,213.96,214.0,3400.0
2019-01-29 11:50:00,214.23,214.23,213.36,213.62,5273.0,214.23,214.23,213.36,213.62,5273.0
2019-01-29 12:00:00,213.52,214.1,213.52,213.73,7486.0,213.52,214.1,213.52,213.73,7486.0
2019-01-29 12:10:00,213.9,214.52,213.62,214.51,4399.0,213.9,214.52,213.62,214.51,4399.0
2019-01-29 12:20:00,214.75,214.75,214.24,214.24,200.0,214.75,214.75,214.24,214.24,200.0
2019-01-29 12:30:00,214.3,214.3,214.07,214.15,300.0,214.3,214.3,214.07,214.15,300.0
2019-01-29 12:40:00,214.32,214.57,214.23,214.36,1396.0,214.32,214.57,214.23,214.36,1396.0
2019-01-29 12:50:00,214.19,214.7,214.19,214.44,2250.0,214.19,214.7,214.19,214.44,2250.0
2019-01-29 13:00:00,214.51,214.51,214.51,214.51,100.0,214.51,214.51,214.51,214.51,100.0
2019-01-29 13:10:00,214.33,214.33,214.33,214.33,100.0,214.33,214.33,214.33,214.33,100.0
2019-01-29 13:20:00,214.71,214.75,214.71,214.75,200.0,214.71,214.75,214.71,214.75,200.0
2019-01-29 13:30:00,214.81,215.0,214.74,214.74,500.0,214.81,215.0,214.74,214.74,500.0
2019-01-29 13:40:00,214.9,215.21,214.89,215.11,300.0,214.9,215.21,214.89,215.11,300.0
2019-01-29 13:50:00,215.0,215.0,214.99,214.99,300.0,215.0,215.0,214.99,214.99,300.0
2019-01-29 14:00:00,214.97,215.16,214.94,215.11,600.0,214.97,215.16,214.94,215.11,600.0
2019-01-29 14:10:00,214.93,214.93,214.81,214.81,400.0,214.93,214.93,214.81,214.81,400.0
2019-01-29 14:20:00,214.65,214.65,214.65,214.65,300.0,214.65,214.65,214.65,214.65,300.0
2019-01-29 14:30:00,214.61,214.92,214.43,214.92,600.0,214.61,214.92,214.43,214.92,600.0
2019-01-29 14:40:00,214.77,214.79,214.45,214.45,961.0,214.77,214.79,214.45,214.45,961.0
2019-01-29 14:50:00,214.6,214.6,214.31,214.34,800.0,214.6,214.6,214.31,214.34,800.0
2019-01-29 15:00:00,214.34,214.61,214.34,214.61,300.0,214.34,214.61,214.34,214.61,300.0
2019-01-29 15:10:00,214.68,214.8,214.65,214.8,1188.0,214.68,214.8,214.65,214.8,1188.0
2019-01-29 15:20:00,214.81,215.23,214.81,214.91,1300.0,214.81,215.23,214.81,214.91,1300.0
2019-01-29 15:30:00,215.09,215.09,214.83,214.83,1300.0,215.09,215.09,214.83,214.83,1300.0
2019-01-29 15:40:00,214.73,214.97,214.68,214.73,2752.0,214.73,214.97,214.68,214.73,2752.0
2019-01-29 15:50:00,214.87,214.94,214.43,214.53,4628.0,214.87,214.94,214.43,214.53,4628.0
2019-01-30 09:30:00,216.7,217.2,214.38,215.58,2261.0,216.7,217.2,214.38,215.58,2261.0
2019-01-30 09:40:00,215.39,215.39,214.64,215.06,1100.0,215.39,215.39,214.64,215.06,1100.0
2019-01-30 09:50:00,214.5,214.7,214.17,214.7,3765.0,214.5,214.7,214.17,214.7,3765.0
2019-01-30 10:00:00,214.84,215.2,214.66,214.98,6700.0,214.84,215.2,214.66,214.98,6700.0
2019-01-30 10:10:00,215.19,215.25,215.13,215.13,800.0,215.19,215.25,215.13,215.13,800.0
2019-01-30 10:20:00,215.14,215.39,215.06,215.06,1400.0,215.14,215.39,215.06,215.06,1400.0
2019-01-30 10:30:00,215.33,215.33,215.32,215.33,100.0,215.33,215.33,215.32,215.33,100.0
2019-01-30 10:40:00,215.33,215.33,215.33,215.33,0.0,215.33,215.33,215.33,215.33,0.0
2019-01-30 10:50:00,215.24,215.34,215.15,215.15,1766.0,215.24,215.34,215.15,215.15,1766.0
2019-01-30 11:00:00,214.98,215.21,214.78,215.0,2905.0,214.98,215.21,214.78,215.0,2905.0
2019-01-30 11:10:00,215.0,215.0,214.51,214.51,700.0,215.0,215.0,214.51,214.51,700.0
2019-01-30 11:20:00,214.53,215.03,214.46,214.8,6530.0,214.53,215.03,214.46,214.8,6530.0
2019-01-30 11:30:00,215.05,215.05,214.64,215.03,3608.0,215.05,215.05,214.64,215.03,3608.0
2019-01-30 11:40:00,215.24,215.24,215.24,215.24,369.0,215.24,215.24,215.24,215.24,369.0
2019-01-30 11:50:00,215.24,215.24,215.24,215.24,0.0,215.24,215.24,215.24,215.24,0.0
2019-01-30 12:00:00,215.7,215.86,215.57,215.86,1200.0,215.7,215.86,215.57,215.86,1200.0
2019-01-30 12:10:00,216.36,216.4,216.36,216.36,300.0,216.36,216.4,216.36,216.36,300.0
2019-01-30 12:20:00,216.38,216.52,216.37,216.37,700.0,216.38,216.52,216.37,216.37,700.0
2019-01-30 12:30:00,216.09,216.47,215.89,215.89,2950.0,216.09,216.47,215.89,215.89,2950.0
2019-01-30 12:40:00,215.46,215.46,215.46,215.46,200.0,215.46,215.46,215.46,215.46,200.0
2019-01-30 12:50:00,215.51,215.52,215.21,215.25,1396.0,215.51,215.52,215.21,215.25,1396.0
2019-01-30 13:00:00,215.56,215.78,215.41,215.78,1140.0,215.56,215.78,215.41,215.78,1140.0
2019-01-30 13:10:00,215.43,215.61,214.93,214.93,1400.0,215.43,215.61,214.93,214.93,1400.0
2019-01-30 13:20:00,214.77,214.77,214.77,214.77,200.0,214.77,214.77,214.77,214.77,200.0
2019-01-30 13:30:00,214.63,215.13,214.38,214.92,4329.0,214.63,215.13,214.38,214.92,4329.0
2019-01-30 13:40:00,215.21,215.44,215.21,215.44,200.0,215.21,215.44,215.21,215.44,200.0
2019-01-30 13:50:00,215.42,216.54,215.32,216.33,10897.0,215.42,216.54,215.32,216.33,10897.0
2019-01-30 14:00:00,216.47,216.62,216.17,216.17,1100.0,216.47,216.62,216.17,216.17,1100.0
2019-01-30 14:10:00,216.92,217.05,216.64,217.05,903.0,216.92,217.05,216.64,217.05,903.0
2019-01-30 14:20:00,216.94,217.23,216.83,216.84,1665.0,216.94,217.23,216.83,216.84,1665.0
2019-01-30 14:30:00,216.97,216.97,216.82,216.83,200.0,216.97,216.97,216.82,216.83,200.0
2019-01-30 14:40:00,216.9,217.67,216.86,217.67,1600.0,216.9,217.67,216.86,217.67,1600.0
2019-01-30 14:50:00,217.4,217.98,217.13,217.98,6198.0,217.4,217.98,217.13,217.98,6198.0
2019-01-30 15:00:00,217.79,217.98,217.71,217.74,3032.0,217.79,217.98,217.71,217.74,3032.0
2019-01-30 15:10:00,217.64,217.73,217.27,217.63,4275.0,217.64,217.73,217.27,217.63,4275.0
2019-01-30 15:20:00,217.74,217.98,217.59,217.59,3336.0,217.74,217.98,217.59,217.59,3336.0
2019-01-30 15:30:00,217.44,217.57,217.12,217.12,7045.0,217.44,217.57,217.12,217.12,7045.0
2019-01-30 15:40:00,217.06,217.73,216.98,217.6,10357.0,217.06,217.73,216.98,217.6,10357.0
2019-01-30 15:50:00,217.61,217.77,217.12,217.71,8628.0,217.61,217.77,217.12,217.71,8628.0
2019-01-31 09:30:00,218.87,225.01,216.98,223.51,13553.0,218.87,225.01,216.98,223.51,13553.0
2019-01-31 09:40:00,225.88,226.23,224.85,225.47,2714.0,225.88,226.23,224.85,225.47,2714.0
2019-01-31 09:50:00,225.33,227.11,224.95,224.96,7587.0,225.33,227.11,224.95,224.96,7587.0
2019-01-31 10:00:00,225.46,225.99,224.92,225.46,5321.0,225.46,225.99,224.92,225.46,5321.0
2019-01-31 10:10:00,225.46,225.85,224.8,224.94,2635.0,225.46,225.85,224.8,224.94,2635.0
2019-01-31 10:20:00,225.72,225.85,224.98,225.78,2100.0,225.72,225.85,224.98,225.78,2100.0
2019-01-31 10:30:00,225.75,226.48,225.64,226.27,4322.0,225.75,226.48,225.64,226.27,4322.0
2019-01-31 10:40:00,225.2,225.85,225.17,225.71,1007.0,225.2,225.85,225.17,225.71,1007.0
2019-01-31 10:50:00,226.24,226.24,224.8,225.66,7110.0,226.24,226.24,224.8,225.66,7110.0
2019-01-31 11:00:00,225.59,226.27,225.3,225.76,8271.0,225.59,226.27,225.3,225.76,8271.0
2019-01-31 11:10:00,225.91,226.06,225.91,226.06,500.0,225.91,226.06,225.91,226.06,500.0
2019-01-31 11:20:00,226.22,226.51,224.91,224.91,4585.0,226.22,226.51,224.91,224.91,4585.0
2019-01-31 11:30:00,225.74,225.74,224.67,224.78,1800.0,225.74,225.74,224.67,224.78,1800.0
2019-01-31 11:40:00,224.74,225.24,224.73,225.18,2200.0,224.74,225.24,224.73,225.18,2200.0
2019-01-31 11:50:00,225.17,225.9,225.17,225.86,17991.0,225.17,225.9,225.17,225.86,17991.0
2019-01-31 12:00:00,225.75,225.85,225.29,225.61,4600.0,225.75,225.85,225.29,225.61,4600.0
2019-01-31 12:10:00,225.51,225.94,225.45,225.75,5650.0,225.51,225.94,225.45,225.75,5650.0
2019-01-31 12:20:00,225.83,226.3,225.82,226.22,7450.0,225.83,226.3,225.82,226.22,7450.0
2019-01-31 12:30:00,226.23,226.37,225.89,226.06,4800.0,226.23,226.37,225.89,226.06,4800.0
2019-01-31 12:40:00,226.15,226.15,225.86,225.86,800.0,226.15,226.15,225.86,225.86,800.0
2019-01-31 12:50:00,225.95,225.95,225.65,225.65,9689.0,225.95,225.95,225.65,225.65,9689.0
2019-01-31 13:00:00,225.73,225.88,225.65,225.7,3458.0,225.73,225.88,225.65,225.7,3458.0
2019-01-31 13:10:00,225.58,225.7,225.49,225.51,5440.0,225.58,225.7,225.49,225.51,5440.0
2019-01-31 13:20:00,225.51,225.51,225.26,225.26,8904.0,225.51,225.51,225.26,225.26,8904.0
2019-01-31 13:30:00,225.35,225.35,224.57,224.66,7621.0,225.35,225.35,224.57,224.66,7621.0
2019-01-31 13:40:00,224.6,224.67,224.33,224.33,3500.0,224.6,224.67,224.33,224.33,3500.0
2019-01-31 13:50:00,224.32,224.32,223.66,223.96,3144.0,224.32,224.32,223.66,223.96,3144.0
2019-01-31 14:00:00,224.14,224.51,223.91,224.38,2364.0,224.14,224.51,223.91,224.38,2364.0
2019-01-31 14:10:00,224.57,224.8,224.41,224.41,3831.0,224.57,224.8,224.41,224.41,3831.0
2019-01-31 14:20:00,224.13,224.2,223.7,224.0,3000.0,224.13,224.2,223.7,224.0,3000.0
2019-01-31 14:30:00,224.11,225.03,223.89,225.0,6815.0,224.11,225.03,223.89,225.0,6815.0
2019-01-31 14:40:00,225.29,225.4,224.79,225.0,5255.0,225.29,225.4,224.79,225.0,5255.0
2019-01-31 14:50:00,225.0,225.54,225.0,225.54,1400.0,225.0,225.54,225.0,225.54,1400.0
2019-01-31 15:00:00,225.51,225.51,224.97,225.27,3720.0,225.51,225.51,224.97,225.27,3720.0
2019-01-31 15:10:00,225.35,225.37,224.94,225.17,10212.0,225.35,225.37,224.94,225.17,10212.0
2019-01-31 15:20:00,225.17,225.37,225.16,225.27,2161.0,225.17,225.37,225.16,225.27,2161.0
2019-01-31 15:30:00,225.28,225.55,225.02,225.1,6725.0,225.28,225.55,225.02,225.1,6725.0
2019-01-31 15:40:00,225.1,225.23,225.0,225.2,17120.0,225.1,225.23,225.0,225.2,17120.0
2019-01-31 15:50:00,225.16,225.33,225.0,225.13,24711.0,225.16,225.33,225.0,225.13,24711.0
2019-02-01 09:30:00,225.94,227.01,224.59,225.23,2437.0,225.94,227.01,224.59,225.23,2437.0
2019-02-01 09:40:00,225.37,225.68,225.37,225.68,613.0,225.37,225.68,225.37,225.68,613.0
2019-02-01 09:50:00,225.1,226.54,224.45,225.51,5927.0,225.1,226.54,224.45,225.51,5927.0
2019-02-01 10:00:00,225.3,227.01,225.3,227.01,7288.0,225.3,227.01,225.3,227.01,7288.0
2019-02-01 10:10:00,227.34,227.93,227.25,227.93,2006.0,227.34,227.93,227.25,227.93,2006.0
2019-02-01 10:20:00,228.06,228.27,227.77,228.0,6539.0,228.06,228.27,227.77,228.0,6539.0
2019-02-01 10:30:00,227.99,228.0,227.0,227.15,2100.0,227.99,228.0,227.0,227.15,2100.0
2019-02-01 10:40:00,227.3,227.3,226.62,226.84,1700.0,227.3,227.3,226.62,226.84,1700.0
2019-02-01 10:50:00,226.78,226.78,225.85,225.85,14144.0,226.78,226.78,225.85,225.85,14144.0
2019-02-01 11:00:00,226.15,226.47,225.85,226.47,6700.0,226.15,226.47,225.85,226.47,6700.0
2019-02-01 11:10:00,226.38,226.63,226.21,226.21,1656.0,226.38,226.63,226.21,226.21,1656.0
2019-02-01 11:20:00,226.16,226.79,226.06,226.79,5900.0,226.16,226.79,226.06,226.79,5900.0
2019-02-01 11:30:00,226.64,227.33,226.64,227.08,1300.0,226.64,227.33,226.64,227.08,1300.0
2019-02-01 11:40:00,227.32,227.41,226.68,226.98,3200.0,227.32,227.41,226.68,226.98,3200.0
2019-02-01 11:50:00,226.98,227.52,226.98,227.36,1900.0,226.98,227.52,226.98,227.36,1900.0
2019-02-01 12:00:00,227.35,227.35,226.67,226.83,2545.0,227.35,227.35,226.67,226.83,2545.0
2019-02-01 12:10:00,226.79,226.82,226.76,226.81,700.0,226.79,226.82,226.76,226.81,700.0
2019-02-01 12:20:00,226.67,226.67,226.32,226.62,9399.0,226.67,226.67,226.32,226.62,9399.0
2019-02-01 12:30:00,226.59,226.71,225.99,226.0,7600.0,226.59,226.71,225.99,226.0,7600.0
2019-02-01 12:40:00,226.08,226.36,226.08,226.26,4100.0,226.08,226.36,226.08,226.26,4100.0
2019-02-01 12:50:00,226.14,226.72,226.11,226.46,2300.0,226.14,226.72,226.11,226.46,2300.0
2019-02-01 13:00:00,226.7,227.42,226.7,227.42,1000.0,226.7,227.42,226.7,227.42,1000.0
2019-02-01 13:10:00,227.09,227.17,226.86,226.86,1600.0,227.09,227.17,226.86,226.86,1600.0
2019-02-01 13:20:00,226.9,227.19,226.74,227.19,2050.0,226.9,227.19,226.74,227.19,2050.0
2019-02-01 13:30:00,227.27,227.27,226.86,226.86,3001.0,227.27,227.27,226.86,226.86,3001.0
2019-02-01 13:40:00,226.8,226.8,226.48,226.61,2193.0,226.8,226.8,226.48,226.61,2193.0
2019-02-01 13:50:00,226.52,226.62,226.44,226.62,1500.0,226.52,226.62,226.44,226.62,1500.0
2019-02-01 14:00:00,226.56,226.69,226.22,226.62,3658.0,226.56,226.69,226.22,226.62,3658.0
2019-02-01 14:10:00,226.63,226.87,226.58,226.6,2672.0,226.63,226.87,226.58,226.6,2672.0
2019-02-01 14:20:00,226.66,226.84,226.65,226.65,1400.0,226.66,226.84,226.65,226.65,1400.0
2019-02-01 14:30:00,227.11,227.58,227.1,227.1,2395.0,227.11,227.58,227.1,227.1,2395.0
2019-02-01 14:40:00,227.06,227.14,226.94,226.94,1902.0,227.06,227.14,226.94,226.94,1902.0
2019-02-01 14:50:00,226.67,226.79,226.58,226.75,1038.0,226.67,226.79,226.58,226.75,1038.0
2019-02-01 15:00:00,226.78,226.78,226.46,226.57,3550.0,226.78,226.78,226.46,226.57,3550.0
2019-02-01 15:10:00,226.59,227.08,226.59,226.92,2991.0,226.59,227.08,226.59,226.92,2991.0
2019-02-01 15:20:00,226.91,227.09,226.88,227.07,4481.0,226.91,227.09,226.88,227.07,4481.0
2019-02-01 15:30:00,227.31,227.79,227.31,227.79,3356.0,227.31,227.79,227.31,227.79,3356.0
2019-02-01 15:40:00,228.02,228.09,227.48,227.5,10064.0,228.02,228.09,227.48,227.5,10064.0
2019-02-01 15:50:00,227.49,228.52,227.41,228.41,23360.0,227.49,228.52,227.41,228.41,23360.0
2019-02-04 09:30:00,228.38,229.8,228.38,229.14,4534.0,228.38,229.8,228.38,229.14,4534.0
2019-02-04 09:40:00,229.36,229.73,229.36,229.73,400.0,229.36,229.73,229.36,229.73,400.0
2019-02-04 09:50:00,229.99,230.97,229.82,230.58,3879.0,229.99,230.97,229.82,230.58,3879.0
2019-02-04 10:00:00,230.83,230.84,229.83,230.49,900.0,230.83,230.84,229.83,230.49,900.0
2019-02-04 10:10:00,230.18,230.18,229.23,229.23,4069.0,230.18,230.18,229.23,229.23,4069.0
2019-02-04 10:20:00,229.5,229.76,228.93,229.05,10336.0,229.5,229.76,228.93,229.05,10336.0
2019-02-04 10:30:00,229.25,229.76,229.11,229.76,1926.0,229.25,229.76,229.11,229.76,1926.0
2019-02-04 10:40:00,229.76,229.78,229.25,229.53,3770.0,229.76,229.78,229.25,229.53,3770.0
2019-02-04 10:50:00,229.39,229.74,229.07,229.68,5295.0,229.39,229.74,229.07,229.68,5295.0
2019-02-04 11:00:00,229.62,229.77,229.39,229.75,4597.0,229.62,229.77,229.39,229.75,4597.0
2019-02-04 11:10:00,229.6,229.74,229.39,229.48,1819.0,229.6,229.74,229.39,229.48,1819.0
2019-02-04 11:20:00,229.45,229.65,229.38,229.45,2500.0,229.45,229.65,229.38,229.45,2500.0
2019-02-04 11:30:00,229.65,229.67,229.45,229.45,1100.0,229.65,229.67,229.45,229.45,1100.0
2019-02-04 11:40:00,229.54,229.54,229.11,229.11,1339.0,229.54,229.54,229.11,229.11,1339.0
2019-02-04 11:50:00,229.27,230.5,229.27,230.24,6936.0,229.27,230.5,229.27,230.24,6936.0
2019-02-04 12:00:00,230.27,230.27,230.0,230.0,580.0,230.27,230.27,230.0,230.0,580.0
2019-02-04 12:10:00,229.74,229.83,229.74,229.83,400.0,229.74,229.83,229.74,229.83,400.0
2019-02-04 12:20:00,230.0,230.17,229.97,230.06,753.0,230.0,230.17,229.97,230.06,753.0
2019-02-04 12:30:00,230.01,230.33,229.92,230.33,2326.0,230.01,230.33,229.92,230.33,2326.0
2019-02-04 12:40:00,230.31,230.4,230.1,230.1,1200.0,230.31,230.4,230.1,230.1,1200.0
2019-02-04 12:50:00,229.98,229.98,229.98,229.98,100.0,229.98,229.98,229.98,229.98,100.0
2019-02-04 13:00:00,229.89,230.07,229.89,230.05,1000.0,229.89,230.07,229.89,230.05,1000.0
2019-02-04 13:10:00,230.0,230.21,230.0,230.21,700.0,230.0,230.21,230.0,230.21,700.0
2019-02-04 13:20:00,229.95,229.95,229.86,229.86,700.0,229.95,229.95,229.86,229.86,700.0
2019-02-04 13:30:00,229.61,229.61,229.29,229.5,3900.0,229.61,229.61,229.29,229.5,3900.0
2019-02-04 13:40:00,229.44,229.5,229.22,229.36,4700.0,229.44,229.5,229.22,229.36,4700.0
2019-02-04 13:50:00,229.25,229.3,229.23,229.26,2200.0,229.25,229.3,229.23,229.26,2200.0
2019-02-04 14:00:00,229.31,229.53,229.28,229.53,2029.0,229.31,229.53,229.28,229.53,2029.0
2019-02-04 14:10:00,229.8,229.82,229.75,229.81,704.0,229.8,229.82,229.75,229.81,704.0
2019-02-04 14:20:00,229.79,229.79,229.61,229.62,388.0,229.79,229.79,229.61,229.62,388.0
2019-02-04 14:30:00,229.49,229.53,229.39,229.53,900.0,229.49,229.53,229.39,229.53,900.0
2019-02-04 14:40:00,229.59,229.86,229.58,229.82,2400.0,229.59,229.86,229.58,229.82,2400.0
2019-02-04 14:50:00,230.14,230.14,229.89,229.89,500.0,230.14,230.14,229.89,229.89,500.0
2019-02-04 15:00:00,229.89,229.94,229.76,229.81,7699.0,229.89,229.94,229.76,229.81,7699.0
2019-02-04 15:10:00,229.81,230.02,229.75,229.89,6127.0,229.81,230.02,229.75,229.89,6127.0
2019-02-04 15:20:00,229.89,230.13,229.84,229.84,7051.0,229.89,230.13,229.84,229.84,7051.0
2019-02-04 15:30:00,229.84,229.95,229.54,229.79,11910.0,229.84,229.95,229.54,229.79,11910.0
2019-02-04 15:40:00,229.82,229.82,229.51,229.79,12281.0,229.82,229.82,229.51,229.79,12281.0
2019-02-04 15:50:00,229.75,230.27,229.75,230.07,25051.0,229.75,230.27,229.75,230.07,25051.0
2019-02-05 09:30:00,230.6,230.98,229.98,229.98,2016.0,230.6,230.98,229.98,229.98,2016.0
2019-02-05 09:40:00,230.58,230.58,230.28,230.34,828.0,230.58,230.58,230.28,230.34,828.0
2019-02-05 09:50:00,230.63,230.88,229.99,230.27,4996.0,230.63,230.88,229.99,230.27,4996.0
2019-02-05 10:00:00,230.39,230.82,230.01,230.34,6899.0,230.39,230.82,230.01,230.34,6899.0
2019-02-05 10:10:00,230.05,230.96,229.67,230.27,11158.0,230.05,230.96,229.67,230.27,11158.0
2019-02-05 10:20:00,230.31,230.83,230.27,230.63,19600.0,230.31,230.83,230.27,230.63,19600.0
2019-02-05 10:30:00,230.86,231.0,230.54,230.8,9476.0,230.86,231.0,230.54,230.8,9476.0
2019-02-05 10:40:00,230.77,231.26,230.77,230.99,9968.0,230.77,231.26,230.77,230.99,9968.0
2019-02-05 10:50:00,230.93,231.24,230.81,230.97,23167.0,230.93,231.24,230.81,230.97,23167.0
2019-02-05 11:00:00,230.96,231.13,230.81,230.98,17025.0,230.96,231.13,230.81,230.98,17025.0
2019-02-05 11:10:00,231.02,231.25,230.95,231.25,1100.0,231.02,231.25,230.95,231.25,1100.0
2019-02-05 11:20:00,231.12,231.28,231.12,231.28,400.0,231.12,231.28,231.12,231.28,400.0
2019-02-05 11:30:00,231.12,231.58,231.12,231.57,900.0,231.12,231.58,231.12,231.57,900.0
2019-02-05 11:40:00,231.62,231.62,231.27,231.27,1000.0,231.62,231.62,231.27,231.27,1000.0
2019-02-05 11:50:00,230.91,231.4,230.91,231.4,900.0,230.91,231.4,230.91,231.4,900.0
2019-02-05 12:00:00,231.45,231.45,230.8,231.37,9350.0,231.45,231.45,230.8,231.37,9350.0
2019-02-05 12:10:00,231.01,231.42,231.01,231.07,4400.0,231.01,231.42,231.01,231.07,4400.0
2019-02-05 12:20:00,231.08,231.08,230.64,230.65,2300.0,231.08,231.08,230.64,230.65,2300.0
2019-02-05 12:30:00,230.85,231.12,230.69,230.94,4200.0,230.85,231.12,230.69,230.94,4200.0
2019-02-05 12:40:00,231.11,231.58,231.09,231.09,2601.0,231.11,231.58,231.09,231.09,2601.0
2019-02-05 12:50:00,230.87,230.87,230.71,230.72,900.0,230.87,230.87,230.71,230.72,900.0
2019-02-05 13:00:00,230.67,230.98,230.59,230.59,2100.0,230.67,230.98,230.59,230.59,2100.0
2019-02-05 13:10:00,230.96,231.25,230.8,231.25,5347.0,230.96,231.25,230.8,231.25,5347.0
2019-02-05 13:20:00,231.23,231.74,231.18,231.74,5870.0,231.23,231.74,231.18,231.74,5870.0
2019-02-05 13:30:00,231.75,231.83,231.67,231.83,700.0,231.75,231.83,231.67,231.83,700.0
2019-02-05 13:40:00,231.89,232.05,231.83,232.05,3188.0,231.89,232.05,231.83,232.05,3188.0
2019-02-05 13:50:00,232.12,232.19,231.9,231.9,2007.0,232.12,232.19,231.9,231.9,2007.0
2019-02-05 14:00:00,232.05,232.71,232.05,232.55,1839.0,232.05,232.71,232.05,232.55,1839.0
2019-02-05 14:10:00,232.99,232.99,232.14,232.49,1100.0,232.99,232.99,232.14,232.49,1100.0
2019-02-05 14:20:00,232.07,232.47,231.9,231.9,1700.0,232.07,232.47,231.9,231.9,1700.0
2019-02-05 14:30:00,231.91,232.47,231.9,232.47,1400.0,231.91,232.47,231.9,232.47,1400.0
2019-02-05 14:40:00,232.15,232.3,232.06,232.3,900.0,232.15,232.3,232.06,232.3,900.0
2019-02-05 14:50:00,232.3,232.33,232.13,232.33,1392.0,232.3,232.33,232.13,232.33,1392.0
2019-02-05 15:00:00,232.41,232.41,232.33,232.34,400.0,232.41,232.41,232.33,232.34,400.0
2019-02-05 15:10:00,232.28,232.34,231.8,232.08,1757.0,232.28,232.34,231.8,232.08,1757.0
2019-02-05 15:20:00,232.19,232.36,232.19,232.36,900.0,232.19,232.36,232.19,232.36,900.0
2019-02-05 15:30:00,232.33,232.35,231.99,232.09,3500.0,232.33,232.35,231.99,232.09,3500.0
2019-02-05 15:40:00,232.05,232.2,231.9,232.18,3402.0,232.05,232.2,231.9,232.18,3402.0
2019-02-05 15:50:00,232.18,232.18,231.68,231.89,7337.0,232.18,232.18,231.68,231.89,7337.0
2019-02-06 09:30:00,231.43,231.43,230.64,230.76,2024.0,231.43,231.43,230.64,230.76,2024.0
2019-02-06 09:40:00,230.76,230.76,230.76,230.76,0.0,230.76,230.76,230.76,230.76,0.0
2019-02-06 09:50:00,231.45,231.94,231.17,231.65,14702.0,231.45,231.94,231.17,231.65,14702.0
2019-02-06 10:00:00,231.52,231.54,230.75,230.94,12900.0,231.52,231.54,230.75,230.94,12900.0
2019-02-06 10:10:00,230.45,230.7,229.94,230.5,4835.0,230.45,230.7,229.94,230.5,4835.0
2019-02-06 10:20:00,230.54,230.54,230.03,230.38,1653.0,230.54,230.54,230.03,230.38,1653.0
2019-02-06 10:30:00,230.79,230.85,230.39,230.79,4123.0,230.79,230.85,230.39,230.79,4123.0
2019-02-06 10:40:00,230.66,231.4,230.63,231.4,1200.0,230.66,231.4,230.63,231.4,1200.0
2019-02-06 10:50:00,231.52,231.52,230.88,230.88,1400.0,231.52,231.52,230.88,230.88,1400.0
2019-02-06 11:00:00,231.36,231.36,231.18,231.19,800.0,231.36,231.36,231.18,231.19,800.0
2019-02-06 11:10:00,231.19,231.19,230.67,230.67,2318.0,231.19,231.19,230.67,230.67,2318.0
2019-02-06 11:20:00,230.64,231.03,230.33,230.47,1200.0,230.64,231.03,230.33,230.47,1200.0
2019-02-06 11:30:00,230.58,230.58,230.33,230.34,1300.0,230.58,230.58,230.33,230.34,1300.0
2019-02-06 11:40:00,230.16,230.56,230.07,230.07,1900.0,230.16,230.56,230.07,230.07,1900.0
2019-02-06 11:50:00,230.22,230.31,229.88,230.14,2623.0,230.22,230.31,229.88,230.14,2623.0
2019-02-06 12:00:00,230.17,230.17,229.68,229.86,1586.0,230.17,230.17,229.68,229.86,1586.0
2019-02-06 12:10:00,229.75,229.96,229.69,229.74,700.0,229.75,229.96,229.69,229.74,700.0
2019-02-06 12:20:00,230.04,230.29,230.02,230.02,1216.0,230.04,230.29,230.02,230.02,1216.0
2019-02-06 12:30:00,230.01,230.58,230.0,230.58,2486.0,230.01,230.58,230.0,230.58,2486.0
2019-02-06 12:40:00,230.56,230.96,230.54,230.96,1802.0,230.56,230.96,230.54,230.96,1802.0
2019-02-06 12:50:00,231.14,231.75,231.14,231.75,1000.0,231.14,231.75,231.14,231.75,1000.0
2019-02-06 13:00:00,231.85,231.85,231.21,231.31,1600.0,231.85,231.85,231.21,231.31,1600.0
2019-02-06 13:10:00,231.37,231.81,231.37,231.81,1246.0,231.37,231.81,231.37,231.81,1246.0
2019-02-06 13:20:00,231.95,232.48,231.56,231.56,2034.0,231.95,232.48,231.56,231.56,2034.0
2019-02-06 13:30:00,231.93,232.83,231.93,232.31,2123.0,231.93,232.83,231.93,232.31,2123.0
2019-02-06 13:40:00,232.37,232.42,232.07,232.17,1273.0,232.37,232.42,232.07,232.17,1273.0
2019-02-06 13:50:00,232.24,232.42,231.95,231.95,1920.0,232.24,232.42,231.95,231.95,1920.0
2019-02-06 14:00:00,231.94,231.99,231.75,231.99,1809.0,231.94,231.99,231.75,231.99,1809.0
2019-02-06 14:10:00,231.99,231.99,231.61,231.67,2221.0,231.99,231.99,231.61,231.67,2221.0
2019-02-06 14:20:00,231.82,231.86,231.73,231.84,700.0,231.82,231.86,231.73,231.84,700.0
2019-02-06 14:30:00,231.82,231.95,231.53,231.55,2316.0,231.82,231.95,231.53,231.55,2316.0
2019-02-06 14:40:00,231.52,231.52,231.34,231.4,2611.0,231.52,231.52,231.34,231.4,2611.0
2019-02-06 14:50:00,231.61,231.67,231.41,231.62,2735.0,231.61,231.67,231.41,231.62,2735.0
2019-02-06 15:00:00,231.72,232.08,231.65,232.03,3404.0,231.72,232.08,231.65,232.03,3404.0
2019-02-06 15:10:00,232.03,232.39,231.88,232.38,10727.0,232.03,232.39,231.88,232.38,10727.0
2019-02-06 15:20:00,232.39,232.39,232.04,232.08,1924.0,232.39,232.39,232.04,232.08,1924.0
2019-02-06 15:30:00,232.09,232.29,232.02,232.29,3376.0,232.09,232.29,232.02,232.29,3376.0
2019-02-06 15:40:00,232.37,232.42,232.27,232.38,3566.0,232.37,232.42,232.27,232.38,3566.0
2019-02-06 15:50:00,232.38,232.41,231.97,232.09,10018.0,232.38,232.41,231.97,232.09,10018.0
2019-02-07 09:30:00,230.0,230.0,228.22,228.77,2301.0,230.0,230.0,228.22,228.77,2301.0
2019-02-07 09:40:00,229.08,230.02,229.08,230.02,3002.0,229.08,230.02,229.08,230.02,3002.0
2019-02-07 09:50:00,229.71,230.23,229.49,230.01,2636.0,229.71,230.23,229.49,230.01,2636.0
2019-02-07 10:00:00,229.98,230.15,229.56,230.11,2200.0,229.98,230.15,229.56,230.11,2200.0
2019-02-07 10:10:00,229.64,231.27,229.63,230.8,3108.0,229.64,231.27,229.63,230.8,3108.0
2019-02-07 10:20:00,230.04,231.36,229.93,231.36,2400.0,230.04,231.36,229.93,231.36,2400.0
2019-02-07 10:30:00,231.42,231.89,231.27,231.66,2072.0,231.42,231.89,231.27,231.66,2072.0
2019-02-07 10:40:00,231.75,231.75,231.01,231.01,2198.0,231.75,231.75,231.01,231.01,2198.0
2019-02-07 10:50:00,230.78,230.78,230.41,230.41,600.0,230.78,230.78,230.41,230.41,600.0
2019-02-07 11:00:00,230.12,231.48,230.12,231.0,14350.0,230.12,231.48,230.12,231.0,14350.0
2019-02-07 11:10:00,231.0,231.02,230.26,230.26,1506.0,231.0,231.02,230.26,230.26,1506.0
2019-02-07 11:20:00,230.06,230.43,230.05,230.05,1200.0,230.06,230.43,230.05,230.05,1200.0
2019-02-07 11:30:00,229.84,229.95,229.25,229.87,2002.0,229.84,229.95,229.25,229.87,2002.0
2019-02-07 11:40:00,229.86,230.17,229.72,230.14,2594.0,229.86,230.17,229.72,230.14,2594.0
2019-02-07 11:50:00,229.96,230.39,229.76,229.77,3947.0,229.96,230.39,229.76,229.77,3947.0
2019-02-07 12:00:00,229.74,230.69,229.65,230.69,2888.0,229.74,230.69,229.65,230.69,2888.0
2019-02-07 12:10:00,230.23,230.65,230.1,230.65,870.0,230.23,230.65,230.1,230.65,870.0
2019-02-07 12:20:00,230.86,230.86,230.61,230.62,1366.0,230.86,230.86,230.61,230.62,1366.0
2019-02-07 12:30:00,230.6,231.16,230.6,231.03,1707.0,230.6,231.16,230.6,231.03,1707.0
2019-02-07 12:40:00,230.58,230.9,230.58,230.85,700.0,230.58,230.9,230.58,230.85,700.0
2019-02-07 12:50:00,231.03,231.2,231.03,231.2,300.0,231.03,231.2,231.03,231.2,300.0
2019-02-07 13:00:00,231.21,231.99,231.01,231.58,2400.0,231.21,231.99,231.01,231.58,2400.0
2019-02-07 13:10:00,231.73,231.86,231.45,231.86,4003.0,231.73,231.86,231.45,231.86,4003.0
2019-02-07 13:20:00,231.46,231.88,231.46,231.64,7834.0,231.46,231.88,231.46,231.64,7834.0
2019-02-07 13:30:00,231.83,232.29,231.82,231.88,9797.0,231.83,232.29,231.82,231.88,9797.0
2019-02-07 13:40:00,232.06,232.25,231.86,232.0,3081.0,232.06,232.25,231.86,232.0,3081.0
2019-02-07 13:50:00,232.18,232.44,232.1,232.44,2879.0,232.18,232.44,232.1,232.44,2879.0
2019-02-07 14:00:00,232.1,232.21,231.95,231.95,6570.0,232.1,232.21,231.95,231.95,6570.0
2019-02-07 14:10:00,231.78,231.99,231.66,231.75,5734.0,231.78,231.99,231.66,231.75,5734.0
2019-02-07 14:20:00,231.75,232.31,231.75,232.25,3000.0,231.75,232.31,231.75,232.25,3000.0
2019-02-07 14:30:00,232.16,232.47,232.11,232.47,600.0,232.16,232.47,232.11,232.47,600.0
2019-02-07 14:40:00,232.25,232.57,232.1,232.1,1737.0,232.25,232.57,232.1,232.1,1737.0
2019-02-07 14:50:00,232.11,232.45,232.09,232.37,910.0,232.11,232.45,232.09,232.37,910.0
2019-02-07 15:00:00,232.51,232.6,232.09,232.17,7577.0,232.51,232.6,232.09,232.17,7577.0
2019-02-07 15:10:00,232.15,232.29,231.96,232.15,2000.0,232.15,232.29,231.96,232.15,2000.0
2019-02-07 15:20:00,232.19,232.29,231.98,232.26,1900.0,232.19,232.29,231.98,232.26,1900.0
2019-02-07 15:30:00,232.41,232.45,232.08,232.15,7716.0,232.41,232.45,232.08,232.15,7716.0
2019-02-07 15:40:00,232.28,232.53,232.28,232.41,2410.0,232.28,232.53,232.28,232.41,2410.0
2019-02-07 15:50:00,232.47,232.59,232.12,232.24,14532.0,232.47,232.59,232.12,232.24,14532.0
2019-02-08 09:30:00,231.14,233.97,231.14,233.97,5227.0,231.14,233.97,231.14,233.97,5227.0
2019-02-08 09:40:00,234.19,234.81,233.36,233.6,4792.0,234.19,234.81,233.36,233.6,4792.0
2019-02-08 09:50:00,233.88,233.97,231.91,233.15,4279.0,233.88,233.97,231.91,233.15,4279.0
2019-02-08 10:00:00,232.92,233.41,232.51,233.15,2651.0,232.92,233.41,232.51,233.15,2651.0
2019-02-08 10:10:00,232.92,233.35,232.59,232.59,5594.0,232.92,233.35,232.59,232.59,5594.0
2019-02-08 10:20:00,232.36,232.99,232.36,232.72,2250.0,232.36,232.99,232.36,232.72,2250.0
2019-02-08 10:30:00,233.04,234.03,232.95,233.61,2211.0,233.04,234.03,232.95,233.61,2211.0
2019-02-08 10:40:00,234.25,234.26,233.48,233.48,2167.0,234.25,234.26,233.48,233.48,2167.0
2019-02-08 10:50:00,233.78,234.3,233.41,234.19,1500.0,233.78,234.3,233.41,234.19,1500.0
2019-02-08 11:00:00,234.38,234.52,233.43,234.52,1986.0,234.38,234.52,233.43,234.52,1986.0
2019-02-08 11:10:00,234.49,234.98,234.07,234.5,2177.0,234.49,234.98,234.07,234.5,2177.0
2019-02-08 11:20:00,234.79,235.29,234.75,235.29,2050.0,234.79,235.29,234.75,235.29,2050.0
2019-02-08 11:30:00,235.07,235.07,234.04,234.32,2433.0,235.07,235.07,234.04,234.32,2433.0
2019-02-08 11:40:00,234.83,234.83,234.44,234.62,1104.0,234.83,234.83,234.44,234.62,1104.0
2019-02-08 11:50:00,234.47,235.28,234.47,235.27,1600.0,234.47,235.28,234.47,235.27,1600.0
2019-02-08 12:00:00,235.54,235.54,234.54,234.55,1848.0,235.54,235.54,234.54,234.55,1848.0
2019-02-08 12:10:00,234.45,235.26,234.3,235.19,2815.0,234.45,235.26,234.3,235.19,2815.0
2019-02-08 12:20:00,235.19,235.72,235.08,235.7,3846.0,235.19,235.72,235.08,235.7,3846.0
2019-02-08 12:30:00,235.88,235.99,235.6,235.86,1500.0,235.88,235.99,235.6,235.86,1500.0
2019-02-08 12:40:00,235.98,236.02,235.75,235.75,1487.0,235.98,236.02,235.75,235.75,1487.0
2019-02-08 12:50:00,236.02,236.02,235.32,235.32,1448.0,236.02,236.02,235.32,235.32,1448.0
2019-02-08 13:00:00,235.58,235.58,235.19,235.39,1000.0,235.58,235.58,235.19,235.39,1000.0
2019-02-08 13:10:00,235.69,236.04,235.69,235.74,1816.0,235.69,236.04,235.69,235.74,1816.0
2019-02-08 13:20:00,236.04,236.04,235.33,235.6,2337.0,236.04,236.04,235.33,235.6,2337.0
2019-02-08 13:30:00,235.6,235.62,235.05,235.19,4657.0,235.6,235.62,235.05,235.19,4657.0
2019-02-08 13:40:00,234.96,235.48,234.96,235.39,1200.0,234.96,235.48,234.96,235.39,1200.0
2019-02-08 13:50:00,235.15,235.15,234.9,235.0,4200.0,235.15,235.15,234.9,235.0,4200.0
2019-02-08 14:00:00,235.15,235.15,234.78,234.78,3527.0,235.15,235.15,234.78,234.78,3527.0
2019-02-08 14:10:00,235.0,235.25,234.78,234.99,4371.0,235.0,235.25,234.78,234.99,4371.0
2019-02-08 14:20:00,235.18,235.61,235.11,235.61,1100.0,235.18,235.61,235.11,235.61,1100.0
2019-02-08 14:30:00,235.63,235.63,235.14,235.14,1400.0,235.63,235.63,235.14,235.14,1400.0
2019-02-08 14:40:00,235.47,235.54,235.04,235.04,3113.0,235.47,235.54,235.04,235.04,3113.0
2019-02-08 14:50:00,235.27,235.27,234.79,235.1,1900.0,235.27,235.27,234.79,235.1,1900.0
2019-02-08 15:00:00,234.93,234.93,234.56,234.81,1901.0,234.93,234.93,234.56,234.81,1901.0
2019-02-08 15:10:00,235.13,235.23,234.96,235.23,2400.0,235.13,235.23,234.96,235.23,2400.0
2019-02-08 15:20:00,235.06,235.08,234.89,235.05,5737.0,235.06,235.08,234.89,235.05,5737.0
2019-02-08 15:30:00,235.02,235.09,234.8,235.09,2864.0,235.02,235.09,234.8,235.09,2864.0
2019-02-08 15:40:00,235.18,235.34,235.03,235.15,5156.0,235.18,235.34,235.03,235.15,5156.0
2019-02-08 15:50:00,235.17,235.99,235.11,235.99,7803.0,235.17,235.99,235.11,235.99,7803.0
2019-02-11 09:30:00,236.26,238.57,236.26,236.9,10189.0,236.26,238.57,236.26,236.9,10189.0
2019-02-11 09:40:00,236.97,237.1,236.07,236.25,1900.0,236.97,237.1,236.07,236.25,1900.0
2019-02-11 09:50:00,236.6,237.18,235.95,236.81,23695.0,236.6,237.18,235.95,236.81,23695.0
2019-02-11 10:00:00,236.96,237.62,236.44,237.59,4492.0,236.96,237.62,236.44,237.59,4492.0
2019-02-11 10:10:00,237.58,238.81,237.56,238.81,2300.0,237.58,238.81,237.56,238.81,2300.0
2019-02-11 10:20:00,238.77,238.77,237.79,238.43,1769.0,238.77,238.77,237.79,238.43,1769.0
2019-02-11 10:30:00,238.5,238.95,238.22,238.7,3365.0,238.5,238.95,238.22,238.7,3365.0
2019-02-11 10:40:00,238.6,239.18,238.6,238.93,5997.0,238.6,239.18,238.6,238.93,5997.0
2019-02-11 10:50:00,238.92,239.08,238.49,239.08,2300.0,238.92,239.08,238.49,239.08,2300.0
2019-02-11 11:00:00,239.02,239.32,238.81,238.81,2540.0,239.02,239.32,238.81,238.81,2540.0
2019-02-11 11:10:00,238.66,239.21,238.65,239.13,3526.0,238.66,239.21,238.65,239.13,3526.0
2019-02-11 11:20:00,239.3,239.41,238.82,238.99,2106.0,239.3,239.41,238.82,238.99,2106.0
2019-02-11 11:30:00,238.76,238.86,238.53,238.86,700.0,238.76,238.86,238.53,238.86,700.0
2019-02-11 11:40:00,238.85,239.16,238.48,238.49,3199.0,238.85,239.16,238.48,238.49,3199.0
2019-02-11 11:50:00,238.74,239.15,238.61,238.96,1600.0,238.74,239.15,238.61,238.96,1600.0
2019-02-11 12:00:00,238.76,239.1,238.3,238.82,8819.0,238.76,239.1,238.3,238.82,8819.0
2019-02-11 12:10:00,238.64,238.81,238.24,238.81,1500.0,238.64,238.81,238.24,238.81,1500.0
2019-02-11 12:20:00,238.62,239.1,238.56,238.95,2500.0,238.62,239.1,238.56,238.95,2500.0
2019-02-11 12:30:00,238.82,239.0,238.37,238.37,4824.0,238.82,239.0,238.37,238.37,4824.0
2019-02-11 12:40:00,238.29,238.44,238.14,238.14,900.0,238.29,238.44,238.14,238.14,900.0
2019-02-11 12:50:00,238.13,238.13,237.82,237.82,1700.0,238.13,238.13,237.82,237.82,1700.0
2019-02-11 13:00:00,237.78,237.78,237.45,237.56,1150.0,237.78,237.78,237.45,237.56,1150.0
2019-02-11 13:10:00,237.6,237.6,237.13,237.35,1205.0,237.6,237.6,237.13,237.35,1205.0
2019-02-11 13:20:00,237.34,237.34,237.04,237.08,700.0,237.34,237.34,237.04,237.08,700.0
2019-02-11 13:30:00,237.08,237.08,236.91,237.03,1200.0,237.08,237.08,236.91,237.03,1200.0
2019-02-11 13:40:00,236.9,236.9,236.52,236.52,676.0,236.9,236.9,236.52,236.52,676.0
2019-02-11 13:50:00,236.78,236.83,236.68,236.76,898.0,236.78,236.83,236.68,236.76,898.0
2019-02-11 14:00:00,236.99,237.37,236.94,237.03,3014.0,236.99,237.37,236.94,237.03,3014.0
2019-02-11 14:10:00,237.0,237.0,236.69,236.75,1251.0,237.0,237.0,236.69,236.75,1251.0
2019-02-11 14:20:00,236.6,236.6,235.86,235.98,3425.0,236.6,236.6,235.86,235.98,3425.0
2019-02-11 14:30:00,236.07,236.08,235.86,235.87,900.0,236.07,236.08,235.86,235.87,900.0
2019-02-11 14:40:00,235.9,236.2,234.9,235.0,9840.0,235.9,236.2,234.9,235.0,9840.0
2019-02-11 14:50:00,235.05,235.8,235.05,235.69,2578.0,235.05,235.8,235.05,235.69,2578.0
2019-02-11 15:00:00,235.94,236.12,235.69,235.86,4504.0,235.94,236.12,235.69,235.86,4504.0
2019-02-11 15:10:00,235.93,236.11,235.83,235.93,2600.0,235.93,236.11,235.83,235.93,2600.0
2019-02-11 15:20:00,235.73,235.83,235.69,235.74,1589.0,235.73,235.83,235.69,235.74,1589.0
2019-02-11 15:30:00,235.74,235.74,235.18,235.25,3886.0,235.74,235.74,235.18,235.25,3886.0
2019-02-11 15:40:00,235.27,235.79,235.27,235.41,7203.0,235.27,235.79,235.27,235.41,7203.0
2019-02-11 15:50:00,235.38,235.76,235.38,235.76,9100.0,235.38,235.76,235.38,235.76,9100.0
2019-02-12 09:30:00,237.57,238.58,237.07,237.25,6447.0,237.57,238.58,237.07,237.25,6447.0
2019-02-12 09:40:00,237.54,238.14,237.36,237.51,5333.0,237.54,238.14,237.36,237.51,5333.0
2019-02-12 09:50:00,237.28,237.28,236.71,236.96,4450.0,237.28,237.28,236.71,236.96,4450.0
2019-02-12 10:00:00,236.92,237.16,236.7,236.9,17893.0,236.92,237.16,236.7,236.9,17893.0
2019-02-12 10:10:00,236.7,237.11,236.7,237.05,1378.0,236.7,237.11,236.7,237.05,1378.0
2019-02-12 10:20:00,237.15,237.15,236.52,236.85,2844.0,237.15,237.15,236.52,236.85,2844.0
2019-02-12 10:30:00,236.81,236.82,236.27,236.54,1020.0,236.81,236.82,236.27,236.54,1020.0
2019-02-12 10:40:00,236.63,236.63,236.27,236.5,2000.0,236.63,236.63,236.27,236.5,2000.0
2019-02-12 10:50:00,236.58,237.55,236.57,237.49,2811.0,236.58,237.55,236.57,237.49,2811.0
2019-02-12 11:00:00,237.69,237.69,237.31,237.58,1600.0,237.69,237.69,237.31,237.58,1600.0
2019-02-12 11:10:00,237.76,237.83,237.66,237.83,600.0,237.76,237.83,237.66,237.83,600.0
2019-02-12 11:20:00,237.83,237.87,237.78,237.87,3200.0,237.83,237.87,237.78,237.87,3200.0
2019-02-12 11:30:00,237.77,238.34,237.77,238.34,400.0,237.77,238.34,237.77,238.34,400.0
2019-02-12 11:40:00,238.4,238.59,237.85,237.93,7917.0,238.4,238.59,237.85,237.93,7917.0
2019-02-12 11:50:00,238.08,238.21,238.08,238.21,376.0,238.08,238.21,238.08,238.21,376.0
2019-02-12 12:00:00,238.19,238.49,238.19,238.36,1700.0,238.19,238.49,238.19,238.36,1700.0
2019-02-12 12:10:00,238.25,238.25,238.01,238.01,800.0,238.25,238.25,238.01,238.01,800.0
2019-02-12 12:20:00,238.02,238.21,238.02,238.21,700.0,238.02,238.21,238.02,238.21,700.0
2019-02-12 12:30:00,238.22,238.55,238.22,238.52,1100.0,238.22,238.55,238.22,238.52,1100.0
2019-02-12 12:40:00,238.56,238.56,238.46,238.46,300.0,238.56,238.56,238.46,238.46,300.0
2019-02-12 12:50:00,238.52,238.6,238.48,238.54,2000.0,238.52,238.6,238.48,238.54,2000.0
2019-02-12 13:00:00,238.54,238.54,238.54,238.54,500.0,238.54,238.54,238.54,238.54,500.0
2019-02-12 13:10:00,238.65,238.65,238.46,238.5,1200.0,238.65,238.65,238.46,238.5,1200.0
2019-02-12 13:20:00,238.5,238.5,238.5,238.5,0.0,238.5,238.5,238.5,238.5,0.0
2019-02-12 13:30:00,238.63,238.84,238.51,238.84,900.0,238.63,238.84,238.51,238.84,900.0
2019-02-12 13:40:00,238.67,238.94,238.66,238.94,2465.0,238.67,238.94,238.66,238.94,2465.0
2019-02-12 13:50:00,239.0,239.14,239.0,239.0,2651.0,239.0,239.14,239.0,239.0,2651.0
2019-02-12 14:00:00,238.98,238.98,238.69,238.86,1100.0,238.98,238.98,238.69,238.86,1100.0
2019-02-12 14:10:00,238.76,238.76,238.66,238.72,2407.0,238.76,238.76,238.66,238.72,2407.0
2019-02-12 14:20:00,238.79,238.9,238.78,238.9,300.0,238.79,238.9,238.78,238.9,300.0
2019-02-12 14:30:00,238.81,238.81,238.81,238.81,300.0,238.81,238.81,238.81,238.81,300.0
2019-02-12 14:40:00,238.9,238.9,238.49,238.49,3200.0,238.9,238.9,238.49,238.49,3200.0
2019-02-12 14:50:00,238.41,238.49,238.11,238.17,1400.0,238.41,238.49,238.11,238.17,1400.0
2019-02-12 15:00:00,237.98,238.48,237.98,238.48,1799.0,237.98,238.48,237.98,238.48,1799.0
2019-02-12 15:10:00,238.6,238.74,238.51,238.67,1500.0,238.6,238.74,238.51,238.67,1500.0
2019-02-12 15:20:00,238.79,238.92,238.79,238.92,501.0,238.79,238.92,238.79,238.92,501.0
2019-02-12 15:30:00,238.96,239.2,238.96,239.17,4937.0,238.96,239.2,238.96,239.17,4937.0
2019-02-12 15:40:00,239.2,239.58,239.2,239.47,5898.0,239.2,239.58,239.2,239.47,5898.0
2019-02-12 15:50:00,239.52,239.93,239.52,239.78,12326.0,239.52,239.93,239.52,239.78,12326.0
2019-02-13 09:30:00,240.0,242.45,239.15,241.15,8711.0,240.0,242.45,239.15,241.15,8711.0
2019-02-13 09:40:00,241.16,241.23,239.14,239.25,8052.0,241.16,241.23,239.14,239.25,8052.0
2019-02-13 09:50:00,239.54,240.81,239.54,240.56,2700.0,239.54,240.81,239.54,240.56,2700.0
2019-02-13 10:00:00,240.52,240.79,239.44,240.02,3407.0,240.52,240.79,239.44,240.02,3407.0
2019-02-13 10:10:00,240.02,240.36,239.72,240.05,2910.0,240.02,240.36,239.72,240.05,2910.0
2019-02-13 10:20:00,240.02,240.04,240.02,240.04,300.0,240.02,240.04,240.02,240.04,300.0
2019-02-13 10:30:00,240.86,241.33,240.49,240.64,3775.0,240.86,241.33,240.49,240.64,3775.0
2019-02-13 10:40:00,240.8,240.93,240.23,240.61,2352.0,240.8,240.93,240.23,240.61,2352.0
2019-02-13 10:50:00,240.5,240.86,239.86,240.81,7834.0,240.5,240.86,239.86,240.81,7834.0
2019-02-13 11:00:00,240.93,241.23,240.83,240.96,6100.0,240.93,241.23,240.83,240.96,6100.0
2019-02-13 11:10:00,241.05,241.05,240.43,240.44,3719.0,241.05,241.05,240.43,240.44,3719.0
2019-02-13 11:20:00,240.31,240.66,240.07,240.07,1347.0,240.31,240.66,240.07,240.07,1347.0
2019-02-13 11:30:00,239.64,239.78,239.61,239.61,400.0,239.64,239.78,239.61,239.61,400.0
2019-02-13 11:40:00,239.62,239.98,239.62,239.74,1500.0,239.62,239.98,239.62,239.74,1500.0
2019-02-13 11:50:00,239.74,239.88,239.34,239.51,1700.0,239.74,239.88,239.34,239.51,1700.0
2019-02-13 12:00:00,239.58,239.88,239.58,239.83,900.0,239.58,239.88,239.58,239.83,900.0
2019-02-13 12:10:00,239.88,239.88,239.5,239.53,1500.0,239.88,239.88,239.5,239.53,1500.0
2019-02-13 12:20:00,239.7,239.7,239.55,239.56,200.0,239.7,239.7,239.55,239.56,200.0
2019-02-13 12:30:00,239.6,239.98,239.6,239.81,5400.0,239.6,239.98,239.6,239.81,5400.0
2019-02-13 12:40:00,239.67,240.2,239.67,240.2,1442.0,239.67,240.2,239.67,240.2,1442.0
2019-02-13 12:50:00,240.02,240.02,239.95,239.96,400.0,240.02,240.02,239.95,239.96,400.0
2019-02-13 13:00:00,239.75,240.05,239.75,239.78,400.0,239.75,240.05,239.75,239.78,400.0
2019-02-13 13:10:00,240.11,240.3,239.92,240.3,798.0,240.11,240.3,239.92,240.3,798.0
2019-02-13 13:20:00,240.38,240.8,240.29,240.8,4950.0,240.38,240.8,240.29,240.8,4950.0
2019-02-13 13:30:00,240.65,240.9,240.65,240.71,5525.0,240.65,240.9,240.65,240.71,5525.0
2019-02-13 13:40:00,240.57,240.57,240.57,240.57,100.0,240.57,240.57,240.57,240.57,100.0
2019-02-13 13:50:00,240.72,240.72,240.59,240.69,600.0,240.72,240.72,240.59,240.69,600.0
2019-02-13 14:00:00,240.65,240.87,240.62,240.62,650.0,240.65,240.87,240.62,240.62,650.0
2019-02-13 14:10:00,240.83,241.0,240.69,240.97,3399.0,240.83,241.0,240.69,240.97,3399.0
2019-02-13 14:20:00,241.05,241.08,240.87,241.0,1000.0,241.05,241.08,240.87,241.0,1000.0
2019-02-13 14:30:00,241.0,241.3,241.0,241.29,952.0,241.0,241.3,241.0,241.29,952.0
2019-02-13 14:40:00,241.22,241.54,241.21,241.42,1452.0,241.22,241.54,241.21,241.42,1452.0
2019-02-13 14:50:00,241.41,241.57,241.41,241.57,800.0,241.41,241.57,241.41,241.57,800.0
2019-02-13 15:00:00,241.5,241.84,241.45,241.45,3108.0,241.5,241.84,241.45,241.45,3108.0
2019-02-13 15:10:00,241.54,241.57,241.37,241.54,2300.0,241.54,241.57,241.37,241.54,2300.0
2019-02-13 15:20:00,241.59,241.64,241.56,241.59,813.0,241.59,241.64,241.56,241.59,813.0
2019-02-13 15:30:00,241.62,241.76,241.51,241.57,2600.0,241.62,241.76,241.51,241.57,2600.0
2019-02-13 15:40:00,241.66,241.66,240.49,240.7,5689.0,241.66,241.66,240.49,240.7,5689.0
2019-02-13 15:50:00,240.78,240.94,240.46,240.69,9339.0,240.78,240.94,240.46,240.69,9339.0
2019-02-14 09:30:00,239.51,240.9,238.76,240.9,2460.0,239.51,240.9,238.76,240.9,2460.0
2019-02-14 09:40:00,240.93,241.17,240.07,240.07,5365.0,240.93,241.17,240.07,240.07,5365.0
2019-02-14 09:50:00,240.88,241.67,240.88,241.67,1100.0,240.88,241.67,240.88,241.67,1100.0
2019-02-14 10:00:00,241.41,242.66,241.35,242.1,5473.0,241.41,242.66,241.35,242.1,5473.0
2019-02-14 10:10:00,242.28,242.79,242.28,242.79,700.0,242.28,242.79,242.28,242.79,700.0
2019-02-14 10:20:00,242.87,243.22,242.76,242.76,1600.0,242.87,243.22,242.76,242.76,1600.0
2019-02-14 10:30:00,242.73,242.89,241.78,241.79,1200.0,242.73,242.89,241.78,241.79,1200.0
2019-02-14 10:40:00,241.96,243.61,241.96,243.03,5299.0,241.96,243.61,241.96,243.03,5299.0
2019-02-14 10:50:00,243.3,243.42,242.95,243.19,2100.0,243.3,243.42,242.95,243.19,2100.0
2019-02-14 11:00:00,243.22,243.34,242.72,243.22,6171.0,243.22,243.34,242.72,243.22,6171.0
2019-02-14 11:10:00,243.21,243.21,242.7,242.91,2348.0,243.21,243.21,242.7,242.91,2348.0
2019-02-14 11:20:00,243.5,243.61,243.22,243.44,2172.0,243.5,243.61,243.22,243.44,2172.0
2019-02-14 11:30:00,243.24,243.66,243.01,243.66,1900.0,243.24,243.66,243.01,243.66,1900.0
2019-02-14 11:40:00,243.79,244.03,243.79,244.02,3667.0,243.79,244.03,243.79,244.02,3667.0
2019-02-14 11:50:00,243.85,244.63,243.85,244.29,1300.0,243.85,244.63,243.85,244.29,1300.0
2019-02-14 12:00:00,244.28,244.3,244.04,244.04,3363.0,244.28,244.3,244.04,244.04,3363.0
2019-02-14 12:10:00,244.21,244.21,243.78,244.0,4853.0,244.21,244.21,243.78,244.0,4853.0
2019-02-14 12:20:00,243.96,244.22,243.83,244.19,2150.0,243.96,244.22,243.83,244.19,2150.0
2019-02-14 12:30:00,244.24,244.34,243.47,243.47,6567.0,244.24,244.34,243.47,243.47,6567.0
2019-02-14 12:40:00,243.54,243.66,243.11,243.14,3873.0,243.54,243.66,243.11,243.14,3873.0
2019-02-14 12:50:00,243.07,243.07,242.8,242.89,1700.0,243.07,243.07,242.8,242.89,1700.0
2019-02-14 13:00:00,242.98,243.0,242.96,242.97,1501.0,242.98,243.0,242.96,242.97,1501.0
2019-02-14 13:10:00,242.96,243.03,242.75,242.75,1000.0,242.96,243.03,242.75,242.75,1000.0
2019-02-14 13:20:00,242.78,242.91,242.78,242.81,600.0,242.78,242.91,242.78,242.81,600.0
2019-02-14 13:30:00,242.91,243.0,242.88,243.0,1588.0,242.91,243.0,242.88,243.0,1588.0
2019-02-14 13:40:00,243.0,243.0,242.86,242.86,2900.0,243.0,243.0,242.86,242.86,2900.0
2019-02-14 13:50:00,242.92,242.92,242.68,242.86,3000.0,242.92,242.92,242.68,242.86,3000.0
2019-02-14 14:00:00,242.94,243.0,242.83,242.9,1900.0,242.94,243.0,242.83,242.9,1900.0
2019-02-14 14:10:00,243.0,243.27,242.92,243.15,4645.0,243.0,243.27,242.92,243.15,4645.0
2019-02-14 14:20:00,242.98,243.3,242.95,243.3,2102.0,242.98,243.3,242.95,243.3,2102.0
2019-02-14 14:30:00,243.36,243.36,243.06,243.29,900.0,243.36,243.36,243.06,243.29,900.0
2019-02-14 14:40:00,243.34,243.61,243.24,243.24,3395.0,243.34,243.61,243.24,243.24,3395.0
2019-02-14 14:50:00,243.24,243.26,243.08,243.08,1200.0,243.24,243.26,243.08,243.08,1200.0
2019-02-14 15:00:00,243.21,243.98,243.21,243.38,3041.0,243.21,243.98,243.21,243.38,3041.0
2019-02-14 15:10:00,243.35,243.73,243.24,243.73,2150.0,243.35,243.73,243.24,243.73,2150.0
2019-02-14 15:20:00,243.7,243.71,243.15,243.36,3920.0,243.7,243.71,243.15,243.36,3920.0
2019-02-14 15:30:00,243.38,243.96,243.38,243.38,5485.0,243.38,243.96,243.38,243.38,5485.0
2019-02-14 15:40:00,243.41,243.41,242.91,242.98,5886.0,243.41,243.41,242.91,242.98,5886.0
2019-02-14 15:50:00,242.99,243.23,242.41,242.6,17822.0,242.99,243.23,242.41,242.6,17822.0
2019-02-15 09:30:00,243.87,244.06,243.01,243.01,2541.0,243.87,244.06,243.01,243.01,2541.0
2019-02-15 09:40:00,242.75,242.93,241.91,241.91,3931.0,242.75,242.93,241.91,241.91,3931.0
2019-02-15 09:50:00,241.82,242.1,241.14,242.1,1800.0,241.82,242.1,241.14,242.1,1800.0
2019-02-15 10:00:00,242.37,243.11,242.25,242.65,900.0,242.37,243.11,242.25,242.65,900.0
2019-02-15 10:10:00,242.84,243.53,242.64,243.53,2453.0,242.84,243.53,242.64,243.53,2453.0
2019-02-15 10:20:00,243.54,243.55,242.87,243.04,1908.0,243.54,243.55,242.87,243.04,1908.0
2019-02-15 10:30:00,243.21,243.62,243.21,243.58,400.0,243.21,243.62,243.21,243.58,400.0
2019-02-15 10:40:00,243.65,243.72,242.66,242.98,4650.0,243.65,243.72,242.66,242.98,4650.0
2019-02-15 10:50:00,242.86,242.86,242.29,242.39,4609.0,242.86,242.86,242.29,242.39,4609.0
2019-02-15 11:00:00,242.5,243.08,242.4,242.41,3934.0,242.5,243.08,242.4,242.41,3934.0
2019-02-15 11:10:00,242.45,242.45,241.37,242.05,5037.0,242.45,242.45,241.37,242.05,5037.0
2019-02-15 11:20:00,241.59,242.01,241.53,241.89,6800.0,241.59,242.01,241.53,241.89,6800.0
2019-02-15 11:30:00,241.83,242.0,241.65,241.97,6630.0,241.83,242.0,241.65,241.97,6630.0
2019-02-15 11:40:00,242.33,242.33,241.64,241.97,2898.0,242.33,242.33,241.64,241.97,2898.0
2019-02-15 11:50:00,242.06,242.17,241.54,241.66,1600.0,242.06,242.17,241.54,241.66,1600.0
2019-02-15 12:00:00,241.87,242.03,241.46,241.8,3000.0,241.87,242.03,241.46,241.8,3000.0
2019-02-15 12:10:00,241.59,241.76,241.44,241.69,3300.0,241.59,241.76,241.44,241.69,3300.0
2019-02-15 12:20:00,241.55,241.61,241.35,241.35,3700.0,241.55,241.61,241.35,241.35,3700.0
2019-02-15 12:30:00,241.5,241.67,241.36,241.62,1062.0,241.5,241.67,241.36,241.62,1062.0
2019-02-15 12:40:00,241.58,241.59,241.38,241.48,4200.0,241.58,241.59,241.38,241.48,4200.0
2019-02-15 12:50:00,241.44,241.44,241.15,241.26,6000.0,241.44,241.44,241.15,241.26,6000.0
2019-02-15 13:00:00,241.33,241.4,241.22,241.34,2000.0,241.33,241.4,241.22,241.34,2000.0
2019-02-15 13:10:00,241.29,241.49,241.03,241.31,8381.0,241.29,241.49,241.03,241.31,8381.0
2019-02-15 13:20:00,241.25,241.25,240.63,240.72,1200.0,241.25,241.25,240.63,240.72,1200.0
2019-02-15 13:30:00,240.66,241.15,240.66,241.06,1900.0,240.66,241.15,240.66,241.06,1900.0
2019-02-15 13:40:00,240.99,241.13,240.94,240.95,1513.0,240.99,241.13,240.94,240.95,1513.0
2019-02-15 13:50:00,240.94,241.26,240.94,241.06,5200.0,240.94,241.26,240.94,241.06,5200.0
2019-02-15 14:00:00,241.09,241.27,240.83,241.02,7710.0,241.09,241.27,240.83,241.02,7710.0
2019-02-15 14:10:00,240.96,241.13,240.69,241.13,1700.0,240.96,241.13,240.69,241.13,1700.0
2019-02-15 14:20:00,241.04,241.14,240.92,241.03,6343.0,241.04,241.14,240.92,241.03,6343.0
2019-02-15 14:30:00,241.04,241.07,240.64,241.02,5920.0,241.04,241.07,240.64,241.02,5920.0
2019-02-15 14:40:00,241.09,241.09,240.9,240.9,5400.0,241.09,241.09,240.9,240.9,5400.0
2019-02-15 14:50:00,241.04,241.13,240.84,241.02,6200.0,241.04,241.13,240.84,241.02,6200.0
2019-02-15 15:00:00,241.02,241.11,240.7,240.79,14721.0,241.02,241.11,240.7,240.79,14721.0
2019-02-15 15:10:00,240.85,240.93,240.67,240.83,7507.0,240.85,240.93,240.67,240.83,7507.0
2019-02-15 15:20:00,240.77,241.04,240.72,240.73,8636.0,240.77,241.04,240.72,240.73,8636.0
2019-02-15 15:30:00,240.79,240.8,240.52,240.59,5349.0,240.79,240.8,240.52,240.59,5349.0
2019-02-15 15:40:00,240.6,241.01,240.6,240.81,12255.0,240.6,241.01,240.6,240.81,12255.0
2019-02-15 15:50:00,240.79,240.89,240.34,240.68,36413.0,240.79,240.89,240.34,240.68,36413.0
2019-02-19 09:30:00,240.0,241.18,240.0,241.18,3606.0,240.0,241.18,240.0,241.18,3606.0
2019-02-19 09:40:00,241.18,241.69,241.18,241.68,1364.0,241.18,241.69,241.18,241.68,1364.0
2019-02-19 09:50:00,241.59,241.7,241.53,241.7,1920.0,241.59,241.7,241.53,241.7,1920.0
2019-02-19 10:00:00,241.82,242.27,241.7,242.27,2033.0,241.82,242.27,241.7,242.27,2033.0
2019-02-19 10:10:00,242.27,242.86,242.15,242.7,3166.0,242.27,242.86,242.15,242.7,3166.0
2019-02-19 10:20:00,242.65,243.35,242.65,243.35,4778.0,242.65,243.35,242.65,243.35,4778.0
2019-02-19 10:30:00,243.03,243.14,242.93,242.94,2000.0,243.03,243.14,242.93,242.94,2000.0
2019-02-19 10:40:00,243.07,243.74,243.07,243.66,900.0,243.07,243.74,243.07,243.66,900.0
2019-02-19 10:50:00,243.55,244.06,243.55,243.78,7190.0,243.55,244.06,243.55,243.78,7190.0
2019-02-19 11:00:00,243.92,244.1,243.83,244.09,1000.0,243.92,244.1,243.83,244.09,1000.0
2019-02-19 11:10:00,243.97,244.15,243.82,243.88,2300.0,243.97,244.15,243.82,243.88,2300.0
2019-02-19 11:20:00,243.85,243.92,243.17,243.23,5495.0,243.85,243.92,243.17,243.23,5495.0
2019-02-19 11:30:00,243.11,243.95,243.11,243.95,900.0,243.11,243.95,243.11,243.95,900.0
2019-02-19 11:40:00,243.82,244.42,243.64,244.42,4007.0,243.82,244.42,243.64,244.42,4007.0
2019-02-19 11:50:00,244.3,244.3,244.2,244.2,400.0,244.3,244.3,244.2,244.2,400.0
2019-02-19 12:00:00,244.35,244.63,244.34,244.63,1660.0,244.35,244.63,244.34,244.63,1660.0
2019-02-19 12:10:00,244.78,244.78,244.78,244.78,100.0,244.78,244.78,244.78,244.78,100.0
2019-02-19 12:20:00,244.8,244.94,244.52,244.73,3100.0,244.8,244.94,244.52,244.73,3100.0
2019-02-19 12:30:00,244.58,244.68,244.51,244.51,1100.0,244.58,244.68,244.51,244.51,1100.0
2019-02-19 12:40:00,244.73,244.75,244.66,244.66,500.0,244.73,244.75,244.66,244.66,500.0
2019-02-19 12:50:00,244.64,244.76,244.43,244.69,1353.0,244.64,244.76,244.43,244.69,1353.0
2019-02-19 13:00:00,244.45,244.72,244.41,244.49,908.0,244.45,244.72,244.41,244.49,908.0
2019-02-19 13:10:00,244.5,244.59,244.43,244.56,9278.0,244.5,244.59,244.43,244.56,9278.0
2019-02-19 13:20:00,244.51,244.61,244.26,244.26,900.0,244.51,244.61,244.26,244.26,900.0
2019-02-19 13:30:00,244.12,244.14,243.88,243.88,900.0,244.12,244.14,243.88,243.88,900.0
2019-02-19 13:40:00,244.01,244.05,243.98,244.01,500.0,244.01,244.05,243.98,244.01,500.0
2019-02-19 13:50:00,243.93,243.99,243.84,243.89,812.0,243.93,243.99,243.84,243.89,812.0
2019-02-19 14:00:00,244.01,244.22,244.01,244.22,1705.0,244.01,244.22,244.01,244.22,1705.0
2019-02-19 14:10:00,244.13,244.36,243.91,243.96,4656.0,244.13,244.36,243.91,243.96,4656.0
2019-02-19 14:20:00,244.11,244.12,244.0,244.0,600.0,244.11,244.12,244.0,244.0,600.0
2019-02-19 14:30:00,244.18,244.61,244.18,244.59,1100.0,244.18,244.61,244.18,244.59,1100.0
2019-02-19 14:40:00,244.59,244.81,244.49,244.76,1267.0,244.59,244.81,244.49,244.76,1267.0
2019-02-19 14:50:00,244.76,244.91,244.67,244.67,866.0,244.76,244.91,244.67,244.67,866.0
2019-02-19 15:00:00,244.67,244.67,244.32,244.32,2825.0,244.67,244.67,244.32,244.32,2825.0
2019-02-19 15:10:00,244.4,244.51,244.38,244.4,1308.0,244.4,244.51,244.38,244.4,1308.0
2019-02-19 15:20:00,244.44,244.52,244.3,244.5,3924.0,244.44,244.52,244.3,244.5,3924.0
2019-02-19 15:30:00,244.54,244.65,244.5,244.55,1300.0,244.54,244.65,244.5,244.55,1300.0
2019-02-19 15:40:00,244.52,244.79,244.52,244.67,2100.0,244.52,244.79,244.52,244.67,2100.0
2019-02-19 15:50:00,244.68,244.74,244.35,244.36,9916.0,244.68,244.74,244.35,244.36,9916.0
2019-02-20 09:30:00,245.14,245.14,242.95,243.79,2224.0,245.14,245.14,242.95,243.79,2224.0
2019-02-20 09:40:00,244.33,244.33,243.84,244.08,1500.0,244.33,244.33,243.84,244.08,1500.0
2019-02-20 09:50:00,244.76,244.76,244.65,244.65,200.0,244.76,244.76,244.65,244.65,200.0
2019-02-20 10:00:00,244.65,244.93,243.84,243.84,1953.0,244.65,244.93,243.84,243.84,1953.0
2019-02-20 10:10:00,244.07,244.07,243.49,243.49,600.0,244.07,244.07,243.49,243.49,600.0
2019-02-20 10:20:00,243.49,243.66,242.91,243.51,5013.0,243.49,243.66,242.91,243.51,5013.0
2019-02-20 10:30:00,243.51,244.02,243.37,243.94,16654.0,243.51,244.02,243.37,243.94,16654.0
2019-02-20 10:40:00,244.04,244.34,243.51,243.66,4461.0,244.04,244.34,243.51,243.66,4461.0
2019-02-20 10:50:00,243.82,244.1,243.65,243.65,1500.0,243.82,244.1,243.65,243.65,1500.0
2019-02-20 11:00:00,243.61,243.61,243.61,243.61,100.0,243.61,243.61,243.61,243.61,100.0
2019-02-20 11:10:00,243.91,243.91,243.91,243.91,100.0,243.91,243.91,243.91,243.91,100.0
2019-02-20 11:20:00,243.94,244.69,243.93,244.69,1000.0,243.94,244.69,243.93,244.69,1000.0
2019-02-20 11:30:00,244.55,244.55,244.55,244.55,100.0,244.55,244.55,244.55,244.55,100.0
2019-02-20 11:40:00,244.7,245.16,244.7,244.83,3442.0,244.7,245.16,244.7,244.83,3442.0
2019-02-20 11:50:00,244.74,244.8,244.71,244.8,300.0,244.74,244.8,244.71,244.8,300.0
2019-02-20 12:00:00,244.61,244.61,244.14,244.14,1000.0,244.61,244.61,244.14,244.14,1000.0
2019-02-20 12:10:00,243.94,243.94,243.94,243.94,100.0,243.94,243.94,243.94,243.94,100.0
2019-02-20 12:20:00,243.97,244.09,242.7,242.7,1900.0,243.97,244.09,242.7,242.7,1900.0
2019-02-20 12:30:00,243.12,243.17,242.57,242.64,1400.0,243.12,243.17,242.57,242.64,1400.0
2019-02-20 12:40:00,242.81,242.9,242.65,242.9,642.0,242.81,242.9,242.65,242.9,642.0
2019-02-20 12:50:00,242.28,242.28,242.28,242.28,100.0,242.28,242.28,242.28,242.28,100.0
2019-02-20 13:00:00,242.49,243.16,242.49,243.16,907.0,242.49,243.16,242.49,243.16,907.0
2019-02-20 13:10:00,243.21,243.24,242.91,243.01,2035.0,243.21,243.24,242.91,243.01,2035.0
2019-02-20 13:20:00,242.81,243.4,242.62,243.3,1100.0,242.81,243.4,242.62,243.3,1100.0
2019-02-20 13:30:00,243.67,243.67,243.33,243.33,800.0,243.67,243.67,243.33,243.33,800.0
2019-02-20 13:40:00,243.55,243.81,243.55,243.81,600.0,243.55,243.81,243.55,243.81,600.0
2019-02-20 13:50:00,243.55,243.87,243.55,243.75,600.0,243.55,243.87,243.55,243.75,600.0
2019-02-20 14:00:00,243.74,244.13,243.45,243.92,3914.0,243.74,244.13,243.45,243.92,3914.0
2019-02-20 14:10:00,243.49,243.63,243.15,243.24,1300.0,243.49,243.63,243.15,243.24,1300.0
2019-02-20 14:20:00,243.15,243.26,242.78,243.03,5087.0,243.15,243.26,242.78,243.03,5087.0
2019-02-20 14:30:00,243.15,243.42,243.1,243.14,4600.0,243.15,243.42,243.1,243.14,4600.0
2019-02-20 14:40:00,243.01,243.7,243.0,243.51,2466.0,243.01,243.7,243.0,243.51,2466.0
2019-02-20 14:50:00,243.58,243.58,242.8,242.8,4903.0,243.58,243.58,242.8,242.8,4903.0
2019-02-20 15:00:00,243.09,243.89,243.02,243.82,3708.0,243.09,243.89,243.02,243.82,3708.0
2019-02-20 15:10:00,243.91,244.03,243.64,243.81,2940.0,243.91,244.03,243.64,243.81,2940.0
2019-02-20 15:20:00,243.98,244.02,243.15,243.25,5445.0,243.98,244.02,243.15,243.25,5445.0
2019-02-20 15:30:00,243.13,243.48,243.13,243.46,4000.0,243.13,243.48,243.13,243.46,4000.0
2019-02-20 15:40:00,243.58,243.86,243.51,243.57,6526.0,243.58,243.86,243.51,243.57,6526.0
2019-02-20 15:50:00,243.49,243.64,243.04,243.49,16339.0,243.49,243.64,243.04,243.49,16339.0
2019-02-21 09:30:00,243.6,243.99,242.5,242.92,2345.0,243.6,243.99,242.5,242.92,2345.0
2019-02-21 09:40:00,243.4,243.71,242.57,243.42,3825.0,243.4,243.71,242.57,243.42,3825.0
2019-02-21 09:50:00,243.16,243.51,243.08,243.12,800.0,243.16,243.51,243.08,243.12,800.0
2019-02-21 10:00:00,242.41,243.36,242.41,243.17,13817.0,242.41,243.36,242.41,243.17,13817.0
2019-02-21 10:10:00,243.31,244.52,243.27,244.51,4548.0,243.31,244.52,243.27,244.51,4548.0
2019-02-21 10:20:00,244.65,244.85,244.33,244.44,1300.0,244.65,244.85,244.33,244.44,1300.0
2019-02-21 10:30:00,244.46,244.56,244.38,244.48,400.0,244.46,244.56,244.38,244.48,400.0
2019-02-21 10:40:00,244.48,245.07,244.47,244.58,1951.0,244.48,245.07,244.47,244.58,1951.0
2019-02-21 10:50:00,244.41,244.76,244.41,244.76,500.0,244.41,244.76,244.41,244.76,500.0
2019-02-21 11:00:00,245.0,246.0,244.99,246.0,2002.0,245.0,246.0,244.99,246.0,2002.0
2019-02-21 11:10:00,245.92,245.93,245.48,245.6,1043.0,245.92,245.93,245.48,245.6,1043.0
2019-02-21 11:20:00,245.77,245.84,245.44,245.44,700.0,245.77,245.84,245.44,245.44,700.0
2019-02-21 11:30:00,245.2,245.5,245.19,245.5,430.0,245.2,245.5,245.19,245.5,430.0
2019-02-21 11:40:00,245.32,245.32,245.29,245.3,349.0,245.32,245.32,245.29,245.3,349.0
2019-02-21 11:50:00,245.04,245.87,245.04,245.61,1716.0,245.04,245.87,245.04,245.61,1716.0
2019-02-21 12:00:00,245.48,245.62,245.36,245.36,1314.0,245.48,245.62,245.36,245.36,1314.0
2019-02-21 12:10:00,245.47,245.47,245.03,245.15,630.0,245.47,245.47,245.03,245.15,630.0
2019-02-21 12:20:00,245.19,245.42,245.19,245.33,800.0,245.19,245.42,245.19,245.33,800.0
2019-02-21 12:30:00,245.32,245.82,245.32,245.82,605.0,245.32,245.82,245.32,245.82,605.0
2019-02-21 12:40:00,245.86,245.9,245.8,245.9,500.0,245.86,245.9,245.8,245.9,500.0
2019-02-21 12:50:00,245.64,245.64,245.64,245.64,100.0,245.64,245.64,245.64,245.64,100.0
2019-02-21 13:00:00,245.68,245.86,245.5,245.73,12614.0,245.68,245.86,245.5,245.73,12614.0
2019-02-21 13:10:00,245.77,245.77,245.69,245.71,1000.0,245.77,245.77,245.69,245.71,1000.0
2019-02-21 13:20:00,245.69,245.69,245.4,245.4,700.0,245.69,245.69,245.4,245.4,700.0
2019-02-21 13:30:00,245.43,245.43,245.03,245.14,463.0,245.43,245.43,245.03,245.14,463.0
2019-02-21 13:40:00,245.07,245.31,244.99,245.0,1200.0,245.07,245.31,244.99,245.0,1200.0
2019-02-21 13:50:00,245.16,245.39,245.16,245.27,514.0,245.16,245.39,245.16,245.27,514.0
2019-02-21 14:00:00,245.14,245.26,245.03,245.03,600.0,245.14,245.26,245.03,245.03,600.0
2019-02-21 14:10:00,245.03,245.03,245.03,245.03,0.0,245.03,245.03,245.03,245.03,0.0
2019-02-21 14:20:00,244.91,244.91,244.44,244.75,1729.0,244.91,244.91,244.44,244.75,1729.0
2019-02-21 14:30:00,244.55,244.55,244.45,244.46,200.0,244.55,244.55,244.45,244.46,200.0
2019-02-21 14:40:00,244.86,244.87,244.02,244.03,1200.0,244.86,244.87,244.02,244.03,1200.0
2019-02-21 14:50:00,244.21,244.57,244.11,244.57,2098.0,244.21,244.57,244.11,244.57,2098.0
2019-02-21 15:00:00,244.59,244.94,244.58,244.94,2600.0,244.59,244.94,244.58,244.94,2600.0
2019-02-21 15:10:00,244.95,244.99,244.87,244.93,1300.0,244.95,244.99,244.87,244.93,1300.0
2019-02-21 15:20:00,244.96,245.02,244.76,244.92,1402.0,244.96,245.02,244.76,244.92,1402.0
2019-02-21 15:30:00,244.8,244.91,244.59,244.91,3018.0,244.8,244.91,244.59,244.91,3018.0
2019-02-21 15:40:00,244.94,245.23,244.91,245.12,2949.0,244.94,245.23,244.91,245.12,2949.0
2019-02-21 15:50:00,245.26,245.72,245.03,245.5,7733.0,245.26,245.72,245.03,245.5,7733.0
2019-02-22 09:30:00,246.95,247.3,246.95,247.3,1343.0,246.95,247.3,246.95,247.3,1343.0
2019-02-22 09:40:00,246.8,248.39,246.29,248.39,2275.0,246.8,248.39,246.29,248.39,2275.0
2019-02-22 09:50:00,248.39,248.39,248.16,248.22,1000.0,248.39,248.39,248.16,248.22,1000.0
2019-02-22 10:00:00,248.36,248.66,248.36,248.45,1290.0,248.36,248.66,248.36,248.45,1290.0
2019-02-22 10:10:00,247.72,248.33,247.72,248.08,1100.0,247.72,248.33,247.72,248.08,1100.0
2019-02-22 10:20:00,247.86,248.48,247.86,248.45,1000.0,247.86,248.48,247.86,248.45,1000.0
2019-02-22 10:30:00,248.19,248.62,248.14,248.62,600.0,248.19,248.62,248.14,248.62,600.0
2019-02-22 10:40:00,248.49,249.08,248.48,249.08,3662.0,248.49,249.08,248.48,249.08,3662.0
2019-02-22 10:50:00,248.92,249.24,248.59,248.79,2200.0,248.92,249.24,248.59,248.79,2200.0
2019-02-22 11:00:00,248.74,248.82,247.95,247.95,5600.0,248.74,248.82,247.95,247.95,5600.0
2019-02-22 11:10:00,248.04,249.0,247.91,249.0,1100.0,248.04,249.0,247.91,249.0,1100.0
2019-02-22 11:20:00,248.71,248.99,248.58,248.68,670.0,248.71,248.99,248.58,248.68,670.0
2019-02-22 11:30:00,248.78,249.07,248.78,249.07,1000.0,248.78,249.07,248.78,249.07,1000.0
2019-02-22 11:40:00,248.73,248.9,248.25,248.9,1501.0,248.73,248.9,248.25,248.9,1501.0
2019-02-22 11:50:00,248.67,248.79,248.34,248.56,900.0,248.67,248.79,248.34,248.56,900.0
2019-02-22 12:00:00,248.99,248.99,248.99,248.99,100.0,248.99,248.99,248.99,248.99,100.0
2019-02-22 12:10:00,248.29,248.49,247.98,248.23,3658.0,248.29,248.49,247.98,248.23,3658.0
2019-02-22 12:20:00,248.26,248.27,248.22,248.22,700.0,248.26,248.27,248.22,248.22,700.0
2019-02-22 12:30:00,248.24,248.37,248.24,248.37,603.0,248.24,248.37,248.24,248.37,603.0
2019-02-22 12:40:00,248.3,248.48,248.24,248.24,300.0,248.3,248.48,248.24,248.24,300.0
2019-02-22 12:50:00,248.3,248.31,248.26,248.26,400.0,248.3,248.31,248.26,248.26,400.0
2019-02-22 13:00:00,248.32,248.4,248.26,248.26,524.0,248.32,248.4,248.26,248.26,524.0
2019-02-22 13:10:00,248.42,248.42,248.38,248.38,300.0,248.42,248.42,248.38,248.38,300.0
2019-02-22 13:20:00,248.14,248.18,247.97,247.97,1200.0,248.14,248.18,247.97,247.97,1200.0
2019-02-22 13:30:00,248.19,248.22,248.19,248.22,517.0,248.19,248.22,248.19,248.22,517.0
2019-02-22 13:40:00,248.2,248.36,248.2,248.36,700.0,248.2,248.36,248.2,248.36,700.0
2019-02-22 13:50:00,248.36,248.61,248.36,248.6,1111.0,248.36,248.61,248.36,248.6,1111.0
2019-02-22 14:00:00,248.78,248.79,248.78,248.79,700.0,248.78,248.79,248.78,248.79,700.0
2019-02-22 14:10:00,248.71,249.04,248.54,248.7,2507.0,248.71,249.04,248.54,248.7,2507.0
2019-02-22 14:20:00,248.72,249.0,248.65,249.0,1300.0,248.72,249.0,248.65,249.0,1300.0
2019-02-22 14:30:00,248.87,248.87,248.5,248.51,725.0,248.87,248.87,248.5,248.51,725.0
2019-02-22 14:40:00,248.61,248.61,248.27,248.33,900.0,248.61,248.61,248.27,248.33,900.0
2019-02-22 14:50:00,248.31,248.39,248.02,248.02,800.0,248.31,248.39,248.02,248.02,800.0
2019-02-22 15:00:00,248.04,248.34,248.04,248.3,800.0,248.04,248.34,248.04,248.3,800.0
2019-02-22 15:10:00,248.44,248.64,248.39,248.5,2300.0,248.44,248.64,248.39,248.5,2300.0
2019-02-22 15:20:00,248.39,248.5,248.31,248.5,2000.0,248.39,248.5,248.31,248.5,2000.0
2019-02-22 15:30:00,248.41,248.54,248.22,248.29,800.0,248.41,248.54,248.22,248.29,800.0
2019-02-22 15:40:00,248.22,248.36,247.91,248.19,3810.0,248.22,248.36,247.91,248.19,3810.0
2019-02-22 15:50:00,248.11,248.91,248.07,248.58,8312.0,248.11,248.91,248.07,248.58,8312.0
2019-02-25 09:30:00,250.0,250.0,248.54,249.1,2328.0,250.0,250.0,248.54,249.1,2328.0
2019-02-25 09:40:00,249.51,249.77,248.75,248.75,2750.0,249.51,249.77,248.75,248.75,2750.0
2019-02-25 09:50:00,248.53,248.67,248.17,248.17,800.0,248.53,248.67,248.17,248.17,800.0
2019-02-25 10:00:00,248.1,248.48,248.1,248.46,2300.0,248.1,248.48,248.1,248.46,2300.0
2019-02-25 10:10:00,248.46,248.62,248.24,248.46,3700.0,248.46,248.62,248.24,248.46,3700.0
2019-02-25 10:20:00,248.78,248.81,248.31,248.42,2200.0,248.78,248.81,248.31,248.42,2200.0
2019-02-25 10:30:00,248.64,248.73,248.38,248.48,1300.0,248.64,248.73,248.38,248.48,1300.0
2019-02-25 10:40:00,248.68,248.84,248.56,248.84,4400.0,248.68,248.84,248.56,248.84,4400.0
2019-02-25 10:50:00,249.07,249.37,248.82,249.37,938.0,249.07,249.37,248.82,249.37,938.0
2019-02-25 11:00:00,249.37,249.37,249.18,249.18,2246.0,249.37,249.37,249.18,249.18,2246.0
2019-02-25 11:10:00,249.15,249.15,248.51,248.56,3800.0,249.15,249.15,248.51,248.56,3800.0
2019-02-25 11:20:00,248.39,248.49,248.18,248.42,2300.0,248.39,248.49,248.18,248.42,2300.0
2019-02-25 11:30:00,248.5,249.03,248.17,248.87,15929.0,248.5,249.03,248.17,248.87,15929.0
2019-02-25 11:40:00,248.87,248.87,248.87,248.87,0.0,248.87,248.87,248.87,248.87,0.0
2019-02-25 11:50:00,248.99,248.99,248.8,248.8,600.0,248.99,248.99,248.8,248.8,600.0
2019-02-25 12:00:00,248.68,248.7,248.57,248.57,845.0,248.68,248.7,248.57,248.57,845.0
2019-02-25 12:10:00,248.61,248.61,248.27,248.27,1300.0,248.61,248.61,248.27,248.27,1300.0
2019-02-25 12:20:00,247.98,248.27,247.06,247.61,3540.0,247.98,248.27,247.06,247.61,3540.0
2019-02-25 12:30:00,247.6,247.6,247.36,247.36,2500.0,247.6,247.6,247.36,247.36,2500.0
2019-02-25 12:40:00,247.29,247.38,247.08,247.35,2370.0,247.29,247.38,247.08,247.35,2370.0
2019-02-25 12:50:00,247.18,247.2,246.99,247.2,600.0,247.18,247.2,246.99,247.2,600.0
2019-02-25 13:00:00,247.22,247.22,247.1,247.1,300.0,247.22,247.22,247.1,247.1,300.0
2019-02-25 13:10:00,247.19,247.42,247.17,247.42,900.0,247.19,247.42,247.17,247.42,900.0
2019-02-25 13:20:00,247.46,247.46,247.28,247.28,1500.0,247.46,247.46,247.28,247.28,1500.0
2019-02-25 13:30:00,247.28,247.48,247.28,247.48,900.0,247.28,247.48,247.28,247.48,900.0
2019-02-25 13:40:00,247.6,247.6,247.5,247.5,300.0,247.6,247.6,247.5,247.5,300.0
2019-02-25 13:50:00,247.64,247.76,247.03,247.2,3014.0,247.64,247.76,247.03,247.2,3014.0
2019-02-25 14:00:00,247.07,247.32,246.92,247.32,4572.0,247.07,247.32,246.92,247.32,4572.0
2019-02-25 14:10:00,247.24,247.5,247.24,247.41,600.0,247.24,247.5,247.24,247.41,600.0
2019-02-25 14:20:00,247.53,247.72,247.17,247.17,2200.0,247.53,247.72,247.17,247.17,2200.0
2019-02-25 14:30:00,247.02,247.19,246.94,247.16,1344.0,247.02,247.19,246.94,247.16,1344.0
2019-02-25 14:40:00,247.16,247.21,246.85,246.85,1800.0,247.16,247.21,246.85,246.85,1800.0
2019-02-25 14:50:00,246.79,246.79,246.57,246.62,3401.0,246.79,246.79,246.57,246.62,3401.0
2019-02-25 15:00:00,246.54,246.71,246.46,246.66,3019.0,246.54,246.71,246.46,246.66,3019.0
2019-02-25 15:10:00,246.87,247.13,246.5,246.5,4567.0,246.87,247.13,246.5,246.5,4567.0
2019-02-25 15:20:00,246.43,246.44,245.91,246.09,3000.0,246.43,246.44,245.91,246.09,3000.0
2019-02-25 15:30:00,246.06,246.58,246.06,246.49,3700.0,246.06,246.58,246.06,246.49,3700.0
2019-02-25 15:40:00,246.5,246.63,246.36,246.49,4007.0,246.5,246.63,246.36,246.49,4007.0
2019-02-25 15:50:00,246.39,247.02,246.32,247.02,20610.0,246.39,247.02,246.32,247.02,20610.0
2019-02-26 09:30:00,246.74,246.74,245.27,245.27,1940.0,246.74,246.74,245.27,245.27,1940.0
2019-02-26 09:40:00,246.41,246.99,246.11,246.58,5230.0,246.41,246.99,246.11,246.58,5230.0
2019-02-26 09:50:00,246.54,246.56,245.5,245.77,3428.0,246.54,246.56,245.5,245.77,3428.0
2019-02-26 10:00:00,245.45,246.14,245.18,245.31,10200.0,245.45,246.14,245.18,245.31,10200.0
2019-02-26 10:10:00,245.83,246.42,245.7,246.41,6180.0,245.83,246.42,245.7,246.41,6180.0
2019-02-26 10:20:00,246.64,247.16,246.64,247.13,1000.0,246.64,247.16,246.64,247.13,1000.0
2019-02-26 10:30:00,247.06,247.14,246.55,246.55,700.0,247.06,247.14,246.55,246.55,700.0
2019-02-26 10:40:00,246.85,247.08,246.38,246.38,900.0,246.85,247.08,246.38,246.38,900.0
2019-02-26 10:50:00,246.26,246.31,245.99,246.0,2000.0,246.26,246.31,245.99,246.0,2000.0
2019-02-26 11:00:00,245.89,246.46,245.89,246.06,8400.0,245.89,246.46,245.89,246.06,8400.0
2019-02-26 11:10:00,246.13,247.07,245.91,246.75,6233.0,246.13,247.07,245.91,246.75,6233.0
2019-02-26 11:20:00,246.99,246.99,246.35,246.52,8190.0,246.99,246.99,246.35,246.52,8190.0
2019-02-26 11:30:00,246.97,246.97,246.47,246.48,500.0,246.97,246.97,246.47,246.48,500.0
2019-02-26 11:40:00,246.63,246.9,246.47,246.9,1668.0,246.63,246.9,246.47,246.9,1668.0
2019-02-26 11:50:00,247.13,247.42,246.98,247.14,600.0,247.13,247.42,246.98,247.14,600.0
2019-02-26 12:00:00,247.19,247.25,246.81,246.81,2300.0,247.19,247.25,246.81,246.81,2300.0
2019-02-26 12:10:00,246.85,247.36,246.85,247.36,800.0,246.85,247.36,246.85,247.36,800.0
2019-02-26 12:20:00,247.5,247.5,247.3,247.3,600.0,247.5,247.5,247.3,247.3,600.0
2019-02-26 12:30:00,247.42,247.42,246.67,246.67,700.0,247.42,247.42,246.67,246.67,700.0
2019-02-26 12:40:00,246.85,247.0,246.6,246.61,2300.0,246.85,247.0,246.6,246.61,2300.0
2019-02-26 12:50:00,246.52,246.52,246.03,246.18,2800.0,246.52,246.52,246.03,246.18,2800.0
2019-02-26 13:00:00,246.23,246.65,246.22,246.55,1100.0,246.23,246.65,246.22,246.55,1100.0
2019-02-26 13:10:00,246.41,246.89,246.4,246.89,1000.0,246.41,246.89,246.4,246.89,1000.0
2019-02-26 13:20:00,246.91,246.93,246.72,246.72,2800.0,246.91,246.93,246.72,246.72,2800.0
2019-02-26 13:30:00,246.59,246.69,246.47,246.69,19220.0,246.59,246.69,246.47,246.69,19220.0
2019-02-26 13:40:00,246.78,246.97,246.71,246.94,3000.0,246.78,246.97,246.71,246.94,3000.0
2019-02-26 13:50:00,247.08,247.16,246.98,247.09,2200.0,247.08,247.16,246.98,247.09,2200.0
2019-02-26 14:00:00,247.28,247.5,247.17,247.36,1100.0,247.28,247.5,247.17,247.36,1100.0
2019-02-26 14:10:00,247.38,247.51,247.31,247.51,700.0,247.38,247.51,247.31,247.51,700.0
2019-02-26 14:20:00,247.6,247.6,247.31,247.33,2200.0,247.6,247.6,247.31,247.33,2200.0
2019-02-26 14:30:00,247.34,247.72,247.34,247.7,1400.0,247.34,247.72,247.34,247.7,1400.0
2019-02-26 14:40:00,247.76,247.76,247.65,247.68,1300.0,247.76,247.76,247.65,247.68,1300.0
2019-02-26 14:50:00,247.84,247.85,247.77,247.77,600.0,247.84,247.85,247.77,247.77,600.0
2019-02-26 15:00:00,247.76,248.06,247.25,247.43,3100.0,247.76,248.06,247.25,247.43,3100.0
2019-02-26 15:10:00,247.14,247.59,246.99,246.99,5211.0,247.14,247.59,246.99,246.99,5211.0
2019-02-26 15:20:00,246.97,246.97,246.66,246.67,3534.0,246.97,246.97,246.66,246.67,3534.0
2019-02-26 15:30:00,246.7,246.85,246.61,246.82,3900.0,246.7,246.85,246.61,246.82,3900.0
2019-02-26 15:40:00,246.94,247.08,246.49,246.6,9735.0,246.94,247.08,246.49,246.6,9735.0
2019-02-26 15:50:00,246.6,246.81,246.32,246.49,31590.0,246.6,246.81,246.32,246.49,31590.0
2019-02-27 09:30:00,245.96,246.23,245.96,246.23,737.0,245.96,246.23,245.96,246.23,737.0
2019-02-27 09:40:00,246.47,246.7,246.14,246.68,520.0,246.47,246.7,246.14,246.68,520.0
2019-02-27 09:50:00,246.64,246.64,245.38,245.49,1839.0,246.64,246.64,245.38,245.49,1839.0
2019-02-27 10:00:00,245.58,245.6,245.46,245.46,1052.0,245.58,245.6,245.46,245.46,1052.0
2019-02-27 10:10:00,245.4,245.8,245.03,245.75,1889.0,245.4,245.8,245.03,245.75,1889.0
2019-02-27 10:20:00,245.8,245.8,245.65,245.65,600.0,245.8,245.8,245.65,245.65,600.0
2019-02-27 10:30:00,245.52,245.67,245.14,245.53,1530.0,245.52,245.67,245.14,245.53,1530.0
2019-02-27 10:40:00,245.33,245.59,245.27,245.3,400.0,245.33,245.59,245.27,245.3,400.0
2019-02-27 10:50:00,245.68,245.69,245.15,245.3,1585.0,245.68,245.69,245.15,245.3,1585.0
2019-02-27 11:00:00,245.21,245.7,245.03,245.21,3700.0,245.21,245.7,245.03,245.21,3700.0
2019-02-27 11:10:00,245.74,245.74,245.74,245.74,100.0,245.74,245.74,245.74,245.74,100.0
2019-02-27 11:20:00,245.81,246.78,245.81,246.78,900.0,245.81,246.78,245.81,246.78,900.0
2019-02-27 11:30:00,246.73,246.75,246.57,246.69,1200.0,246.73,246.75,246.57,246.69,1200.0
2019-02-27 11:40:00,246.68,246.68,246.27,246.68,700.0,246.68,246.68,246.27,246.68,700.0
2019-02-27 11:50:00,246.71,246.71,246.46,246.46,400.0,246.71,246.71,246.46,246.46,400.0
2019-02-27 12:00:00,246.83,246.83,246.67,246.8,700.0,246.83,246.83,246.67,246.8,700.0
2019-02-27 12:10:00,246.78,247.03,246.78,247.03,550.0,246.78,247.03,246.78,247.03,550.0
2019-02-27 12:20:00,246.69,246.78,246.69,246.78,200.0,246.69,246.78,246.69,246.78,200.0
2019-02-27 12:30:00,246.85,246.98,246.75,246.98,500.0,246.85,246.98,246.75,246.98,500.0
2019-02-27 12:40:00,246.95,246.95,246.77,246.79,800.0,246.95,246.95,246.77,246.79,800.0
2019-02-27 12:50:00,246.92,246.92,246.57,246.75,1566.0,246.92,246.92,246.57,246.75,1566.0
2019-02-27 13:00:00,246.84,246.92,246.82,246.92,500.0,246.84,246.92,246.82,246.92,500.0
2019-02-27 13:10:00,246.83,246.99,246.83,246.98,1200.0,246.83,246.99,246.83,246.98,1200.0
2019-02-27 13:20:00,246.76,246.88,246.75,246.75,1400.0,246.76,246.88,246.75,246.75,1400.0
2019-02-27 13:30:00,246.51,247.32,246.46,247.32,3780.0,246.51,247.32,246.46,247.32,3780.0
2019-02-27 13:40:00,247.36,247.72,247.36,247.72,1100.0,247.36,247.72,247.36,247.72,1100.0
2019-02-27 13:50:00,247.66,247.81,247.6,247.7,1889.0,247.66,247.81,247.6,247.7,1889.0
2019-02-27 14:00:00,247.58,248.11,247.55,248.11,2300.0,247.58,248.11,247.55,248.11,2300.0
2019-02-27 14:10:00,248.22,248.22,248.09,248.16,900.0,248.22,248.22,248.09,248.16,900.0
2019-02-27 14:20:00,247.96,247.96,247.95,247.95,300.0,247.96,247.96,247.95,247.95,300.0
2019-02-27 14:30:00,247.98,248.68,247.8,248.56,12256.0,247.98,248.68,247.8,248.56,12256.0
2019-02-27 14:40:00,248.68,248.86,248.68,248.74,800.0,248.68,248.86,248.68,248.74,800.0
2019-02-27 14:50:00,248.79,248.82,248.45,248.7,5588.0,248.79,248.82,248.45,248.7,5588.0
2019-02-27 15:00:00,248.8,248.83,248.75,248.81,3579.0,248.8,248.83,248.75,248.81,3579.0
2019-02-27 15:10:00,248.68,248.81,248.6,248.65,1950.0,248.68,248.81,248.6,248.65,1950.0
2019-02-27 15:20:00,248.62,248.67,248.37,248.43,4269.0,248.62,248.67,248.37,248.43,4269.0
2019-02-27 15:30:00,248.3,249.12,248.11,249.12,3200.0,248.3,249.12,248.11,249.12,3200.0
2019-02-27 15:40:00,249.05,249.09,248.75,248.97,4000.0,249.05,249.09,248.75,248.97,4000.0
2019-02-27 15:50:00,249.03,249.26,249.0,249.11,7510.0,249.03,249.26,249.0,249.11,7510.0
2019-02-28 09:30:00,248.23,248.23,247.38,247.91,3234.0,248.23,248.23,247.38,247.91,3234.0
2019-02-28 09:40:00,247.93,249.15,247.93,249.14,904.0,247.93,249.15,247.93,249.14,904.0
2019-02-28 09:50:00,249.14,249.14,249.14,249.14,200.0,249.14,249.14,249.14,249.14,200.0
2019-02-28 10:00:00,248.9,248.95,247.59,247.92,3903.0,248.9,248.95,247.59,247.92,3903.0
2019-02-28 10:10:00,248.15,248.8,248.15,248.79,1101.0,248.15,248.8,248.15,248.79,1101.0
2019-02-28 10:20:00,248.58,248.79,248.47,248.64,1400.0,248.58,248.79,248.47,248.64,1400.0
2019-02-28 10:30:00,248.88,249.22,248.34,249.06,4785.0,248.88,249.22,248.34,249.06,4785.0
2019-02-28 10:40:00,249.17,249.2,248.87,249.2,500.0,249.17,249.2,248.87,249.2,500.0
2019-02-28 10:50:00,249.24,249.44,249.21,249.33,1200.0,249.24,249.44,249.21,249.33,1200.0
2019-02-28 11:00:00,249.4,249.4,248.92,249.33,1001.0,249.4,249.4,248.92,249.33,1001.0
2019-02-28 11:10:00,249.33,249.62,249.32,249.57,5600.0,249.33,249.62,249.32,249.57,5600.0
2019-02-28 11:20:00,249.78,250.11,249.66,249.97,9765.0,249.78,250.11,249.66,249.97,9765.0
2019-02-28 11:30:00,249.97,250.57,249.93,250.01,10420.0,249.97,250.57,249.93,250.01,10420.0
2019-02-28 11:40:00,250.13,250.13,250.09,250.09,300.0,250.13,250.13,250.09,250.09,300.0
2019-02-28 11:50:00,249.91,250.18,249.82,250.18,1400.0,249.91,250.18,249.82,250.18,1400.0
2019-02-28 12:00:00,250.17,250.42,250.17,250.42,600.0,250.17,250.42,250.17,250.42,600.0
2019-02-28 12:10:00,250.28,250.28,250.28,250.28,100.0,250.28,250.28,250.28,250.28,100.0
2019-02-28 12:20:00,250.45,250.62,250.44,250.44,1200.0,250.45,250.62,250.44,250.44,1200.0
2019-02-28 12:30:00,250.52,250.52,250.3,250.3,1301.0,250.52,250.52,250.3,250.3,1301.0
2019-02-28 12:40:00,250.18,250.43,250.17,250.17,1025.0,250.18,250.43,250.17,250.17,1025.0
2019-02-28 12:50:00,250.19,250.47,250.11,250.47,1800.0,250.19,250.47,250.11,250.47,1800.0
2019-02-28 13:00:00,250.47,250.47,250.47,250.47,100.0,250.47,250.47,250.47,250.47,100.0
2019-02-28 13:10:00,250.56,250.56,250.32,250.37,1203.0,250.56,250.56,250.32,250.37,1203.0
2019-02-28 13:20:00,250.2,250.2,249.86,249.86,600.0,250.2,250.2,249.86,249.86,600.0
2019-02-28 13:30:00,250.0,250.0,249.64,249.64,2700.0,250.0,250.0,249.64,249.64,2700.0
2019-02-28 13:40:00,249.56,249.67,249.34,249.44,900.0,249.56,249.67,249.34,249.44,900.0
2019-02-28 13:50:00,249.31,249.55,249.29,249.55,720.0,249.31,249.55,249.29,249.55,720.0
2019-02-28 14:00:00,249.31,249.54,249.09,249.27,1847.0,249.31,249.54,249.09,249.27,1847.0
2019-02-28 14:10:00,249.06,249.12,249.05,249.05,500.0,249.06,249.12,249.05,249.05,500.0
2019-02-28 14:20:00,248.96,249.06,248.91,248.91,300.0,248.96,249.06,248.91,248.91,300.0
2019-02-28 14:30:00,248.9,248.91,248.46,248.75,3446.0,248.9,248.91,248.46,248.75,3446.0
2019-02-28 14:40:00,248.79,248.91,248.69,248.69,1860.0,248.79,248.91,248.69,248.69,1860.0
2019-02-28 14:50:00,248.53,248.63,248.53,248.61,1068.0,248.53,248.63,248.53,248.61,1068.0
2019-02-28 15:00:00,248.61,248.61,247.98,248.33,2403.0,248.61,248.61,247.98,248.33,2403.0
2019-02-28 15:10:00,248.45,248.49,248.14,248.31,1401.0,248.45,248.49,248.14,248.31,1401.0
2019-02-28 15:20:00,248.18,248.76,248.17,248.76,3852.0,248.18,248.76,248.17,248.76,3852.0
2019-02-28 15:30:00,248.84,249.01,248.43,248.69,4728.0,248.84,249.01,248.43,248.69,4728.0
2019-02-28 15:40:00,248.88,248.88,248.6,248.61,5190.0,248.88,248.88,248.6,248.61,5190.0
2019-02-28 15:50:00,248.62,248.62,247.69,247.82,12809.0,248.62,248.62,247.69,247.82,12809.0
2019-03-01 09:30:00,250.7,250.7,249.08,250.41,5798.0,250.7,250.7,249.08,250.41,5798.0
2019-03-01 09:40:00,250.48,250.48,250.13,250.13,1096.0,250.48,250.48,250.13,250.13,1096.0
2019-03-01 09:50:00,250.13,250.31,249.84,250.2,1977.0,250.13,250.31,249.84,250.2,1977.0
2019-03-01 10:00:00,250.28,251.0,249.89,250.94,2700.0,250.28,251.0,249.89,250.94,2700.0
2019-03-01 10:10:00,251.06,251.06,250.44,250.9,2056.0,251.06,251.06,250.44,250.9,2056.0
2019-03-01 10:20:00,250.89,250.89,249.94,250.63,2100.0,250.89,250.89,249.94,250.63,2100.0
2019-03-01 10:30:00,250.59,250.78,250.35,250.49,5800.0,250.59,250.78,250.35,250.49,5800.0
2019-03-01 10:40:00,250.38,250.68,250.37,250.52,9208.0,250.38,250.68,250.37,250.52,9208.0
2019-03-01 10:50:00,250.61,250.7,250.18,250.29,8100.0,250.61,250.7,250.18,250.29,8100.0
2019-03-01 11:00:00,250.41,250.93,250.41,250.93,8400.0,250.41,250.93,250.41,250.93,8400.0
2019-03-01 11:10:00,251.13,251.88,251.02,251.2,3422.0,251.13,251.88,251.02,251.2,3422.0
2019-03-01 11:20:00,251.23,251.23,250.43,250.43,2100.0,251.23,251.23,250.43,250.43,2100.0
2019-03-01 11:30:00,250.23,250.81,250.22,250.81,900.0,250.23,250.81,250.22,250.81,900.0
2019-03-01 11:40:00,251.1,251.27,250.69,250.69,1113.0,251.1,251.27,250.69,250.69,1113.0
2019-03-01 11:50:00,250.79,251.33,250.6,251.33,1000.0,250.79,251.33,250.6,251.33,1000.0
2019-03-01 12:00:00,251.59,251.59,251.25,251.25,1500.0,251.59,251.59,251.25,251.25,1500.0
2019-03-01 12:10:00,251.34,251.48,251.17,251.35,1500.0,251.34,251.48,251.17,251.35,1500.0
2019-03-01 12:20:00,251.42,251.75,251.42,251.63,2223.0,251.42,251.75,251.42,251.63,2223.0
2019-03-01 12:30:00,251.74,251.86,251.56,251.57,900.0,251.74,251.86,251.56,251.57,900.0
2019-03-01 12:40:00,251.93,251.98,251.63,251.88,1300.0,251.93,251.98,251.63,251.88,1300.0
2019-03-01 12:50:00,251.76,251.92,251.64,251.65,1900.0,251.76,251.92,251.64,251.65,1900.0
2019-03-01 13:00:00,251.63,251.64,251.47,251.47,1126.0,251.63,251.64,251.47,251.47,1126.0
2019-03-01 13:10:00,251.72,251.82,251.51,251.52,800.0,251.72,251.82,251.51,251.52,800.0
2019-03-01 13:20:00,251.44,251.79,251.44,251.64,3000.0,251.44,251.79,251.44,251.64,3000.0
2019-03-01 13:30:00,251.64,251.85,251.49,251.58,2700.0,251.64,251.85,251.49,251.58,2700.0
2019-03-01 13:40:00,251.66,251.74,251.51,251.53,2130.0,251.66,251.74,251.51,251.53,2130.0
2019-03-01 13:50:00,251.61,251.61,251.39,251.52,800.0,251.61,251.61,251.39,251.52,800.0
2019-03-01 14:00:00,251.51,251.66,251.38,251.66,600.0,251.51,251.66,251.38,251.66,600.0
2019-03-01 14:10:00,251.77,252.28,251.63,252.27,14832.0,251.77,252.28,251.63,252.27,14832.0
2019-03-01 14:20:00,252.47,252.87,252.47,252.72,2424.0,252.47,252.87,252.47,252.72,2424.0
2019-03-01 14:30:00,252.72,252.98,252.72,252.93,1800.0,252.72,252.98,252.72,252.93,1800.0
2019-03-01 14:40:00,252.92,252.92,252.08,252.09,2000.0,252.92,252.92,252.08,252.09,2000.0
2019-03-01 14:50:00,252.17,252.17,251.51,251.61,2545.0,252.17,252.17,251.51,251.61,2545.0
2019-03-01 15:00:00,251.75,251.9,251.51,251.85,5132.0,251.75,251.9,251.51,251.85,5132.0
2019-03-01 15:10:00,251.84,251.84,251.24,251.4,1800.0,251.84,251.84,251.24,251.4,1800.0
2019-03-01 15:20:00,251.34,251.63,251.33,251.6,1100.0,251.34,251.63,251.33,251.6,1100.0
2019-03-01 15:30:00,251.56,251.81,251.47,251.81,1600.0,251.56,251.81,251.47,251.81,1600.0
2019-03-01 15:40:00,251.95,251.95,251.53,251.65,3135.0,251.95,251.95,251.53,251.65,3135.0
2019-03-01 15:50:00,251.59,251.87,251.43,251.7,5161.0,251.59,251.87,251.43,251.7,5161.0
2019-03-04 09:30:00,252.7,253.77,251.43,252.34,3609.0,252.7,253.77,251.43,252.34,3609.0
2019-03-04 09:40:00,252.51,253.18,252.51,252.98,8200.0,252.51,253.18,252.51,252.98,8200.0
2019-03-04 09:50:00,252.95,252.95,252.32,252.37,1400.0,252.95,252.95,252.32,252.37,1400.0
2019-03-04 10:00:00,252.07,252.08,250.99,250.99,2300.0,252.07,252.08,250.99,250.99,2300.0
2019-03-04 10:10:00,250.7,250.7,249.8,250.09,3606.0,250.7,250.7,249.8,250.09,3606.0
2019-03-04 10:20:00,250.56,250.56,250.34,250.34,698.0,250.56,250.56,250.34,250.34,698.0
2019-03-04 10:30:00,250.35,250.35,249.1,249.38,902.0,250.35,250.35,249.1,249.38,902.0
2019-03-04 10:40:00,249.15,249.37,248.91,248.92,1251.0,249.15,249.37,248.91,248.92,1251.0
2019-03-04 10:50:00,248.87,248.87,247.0,247.38,4500.0,248.87,248.87,247.0,247.38,4500.0
2019-03-04 11:00:00,247.63,248.02,246.71,246.88,2300.0,247.63,248.02,246.71,246.88,2300.0
2019-03-04 11:10:00,246.68,247.53,246.59,247.27,2700.0,246.68,247.53,246.59,247.27,2700.0
2019-03-04 11:20:00,247.36,247.36,246.47,246.47,1191.0,247.36,247.36,246.47,246.47,1191.0
2019-03-04 11:30:00,246.18,246.51,245.74,246.42,6740.0,246.18,246.51,245.74,246.42,6740.0
2019-03-04 11:40:00,246.4,246.41,243.77,245.07,2113.0,246.4,246.41,243.77,245.07,2113.0
2019-03-04 11:50:00,245.15,245.48,244.51,245.09,5500.0,245.15,245.48,244.51,245.09,5500.0
2019-03-04 12:00:00,245.35,246.01,245.18,245.99,4400.0,245.35,246.01,245.18,245.99,4400.0
2019-03-04 12:10:00,246.03,246.07,245.37,246.01,11699.0,246.03,246.07,245.37,246.01,11699.0
2019-03-04 12:20:00,245.76,246.71,245.54,246.43,17350.0,245.76,246.71,245.54,246.43,17350.0
2019-03-04 12:30:00,246.6,246.68,246.25,246.25,1300.0,246.6,246.68,246.25,246.25,1300.0
2019-03-04 12:40:00,246.0,246.5,245.81,246.11,4301.0,246.0,246.5,245.81,246.11,4301.0
2019-03-04 12:50:00,246.38,246.77,246.17,246.18,2063.0,246.38,246.77,246.17,246.18,2063.0
2019-03-04 13:00:00,246.56,247.11,246.09,246.58,4900.0,246.56,247.11,246.09,246.58,4900.0
2019-03-04 13:10:00,246.7,247.46,246.57,247.14,12101.0,246.7,247.46,246.57,247.14,12101.0
2019-03-04 13:20:00,247.18,247.69,247.0,247.69,2407.0,247.18,247.69,247.0,247.69,2407.0
2019-03-04 13:30:00,247.23,247.68,247.23,247.55,2056.0,247.23,247.68,247.23,247.55,2056.0
2019-03-04 13:40:00,247.97,248.04,247.85,248.04,1200.0,247.97,248.04,247.85,248.04,1200.0
2019-03-04 13:50:00,248.4,248.42,248.14,248.42,1400.0,248.4,248.42,248.14,248.42,1400.0
2019-03-04 14:00:00,248.31,248.31,247.82,248.02,800.0,248.31,248.31,247.82,248.02,800.0
2019-03-04 14:10:00,247.95,248.07,247.8,247.93,1701.0,247.95,248.07,247.8,247.93,1701.0
2019-03-04 14:20:00,247.94,248.4,247.94,248.34,3300.0,247.94,248.4,247.94,248.34,3300.0
2019-03-04 14:30:00,248.33,248.77,248.22,248.59,3500.0,248.33,248.77,248.22,248.59,3500.0
2019-03-04 14:40:00,248.59,248.59,247.84,247.84,2000.0,248.59,248.59,247.84,247.84,2000.0
2019-03-04 14:50:00,248.08,248.31,247.64,247.64,2600.0,248.08,248.31,247.64,247.64,2600.0
2019-03-04 15:00:00,247.74,248.03,247.63,247.85,3200.0,247.74,248.03,247.63,247.85,3200.0
2019-03-04 15:10:00,247.95,248.03,247.77,247.83,1200.0,247.95,248.03,247.77,247.83,1200.0
2019-03-04 15:20:00,247.79,247.8,247.0,247.41,7263.0,247.79,247.8,247.0,247.41,7263.0
2019-03-04 15:30:00,247.3,247.39,246.98,247.33,3488.0,247.3,247.39,246.98,247.33,3488.0
2019-03-04 15:40:00,247.37,248.09,247.26,247.89,4050.0,247.37,248.09,247.26,247.89,4050.0
2019-03-04 15:50:00,247.73,248.24,247.45,248.06,14731.0,247.73,248.24,247.45,248.06,14731.0
2019-03-05 09:30:00,248.39,248.39,248.22,248.22,1236.0,248.39,248.39,248.22,248.22,1236.0
2019-03-05 09:40:00,247.77,248.25,247.55,247.58,2484.0,247.77,248.25,247.55,247.58,2484.0
2019-03-05 09:50:00,247.5,247.5,246.63,246.71,16777.0,247.5,247.5,246.63,246.71,16777.0
2019-03-05 10:00:00,247.53,247.91,247.14,247.35,23000.0,247.53,247.91,247.14,247.35,23000.0
2019-03-05 10:10:00,247.35,247.84,246.9,247.02,4613.0,247.35,247.84,246.9,247.02,4613.0
2019-03-05 10:20:00,246.94,247.15,246.8,247.15,1000.0,246.94,247.15,246.8,247.15,1000.0
2019-03-05 10:30:00,247.41,248.07,247.41,247.96,6300.0,247.41,248.07,247.41,247.96,6300.0
2019-03-05 10:40:00,248.2,248.25,247.4,247.51,4620.0,248.2,248.25,247.4,247.51,4620.0
2019-03-05 10:50:00,247.72,247.72,246.97,246.98,4801.0,247.72,247.72,246.97,246.98,4801.0
2019-03-05 11:00:00,247.09,247.71,247.09,247.71,3400.0,247.09,247.71,247.09,247.71,3400.0
2019-03-05 11:10:00,247.69,247.69,247.14,247.58,1202.0,247.69,247.69,247.14,247.58,1202.0
2019-03-05 11:20:00,247.58,247.76,247.41,247.58,1500.0,247.58,247.76,247.41,247.58,1500.0
2019-03-05 11:30:00,247.69,247.97,247.5,247.97,1700.0,247.69,247.97,247.5,247.97,1700.0
2019-03-05 11:40:00,247.83,248.0,247.65,247.88,1600.0,247.83,248.0,247.65,247.88,1600.0
2019-03-05 11:50:00,247.77,248.0,247.62,247.83,900.0,247.77,248.0,247.62,247.83,900.0
2019-03-05 12:00:00,248.0,248.0,247.54,247.58,1400.0,248.0,248.0,247.54,247.58,1400.0
2019-03-05 12:10:00,247.56,247.59,247.39,247.4,1401.0,247.56,247.59,247.39,247.4,1401.0
2019-03-05 12:20:00,247.24,247.35,246.73,247.35,16220.0,247.24,247.35,246.73,247.35,16220.0
2019-03-05 12:30:00,247.34,247.79,247.34,247.76,4600.0,247.34,247.79,247.34,247.76,4600.0
2019-03-05 12:40:00,247.88,247.89,247.74,247.89,500.0,247.88,247.89,247.74,247.89,500.0
2019-03-05 12:50:00,248.0,248.0,247.7,247.79,4200.0,248.0,248.0,247.7,247.79,4200.0
2019-03-05 13:00:00,247.68,247.83,247.44,247.76,1300.0,247.68,247.83,247.44,247.76,1300.0
2019-03-05 13:10:00,247.87,248.0,247.78,247.78,720.0,247.87,248.0,247.78,247.78,720.0
2019-03-05 13:20:00,247.8,248.07,247.78,248.0,7900.0,247.8,248.07,247.78,248.0,7900.0
2019-03-05 13:30:00,248.1,248.1,247.42,247.67,3611.0,248.1,248.1,247.42,247.67,3611.0
2019-03-05 13:40:00,247.55,247.67,247.54,247.66,600.0,247.55,247.67,247.54,247.66,600.0
2019-03-05 13:50:00,247.47,247.68,247.24,247.56,3901.0,247.47,247.68,247.24,247.56,3901.0
2019-03-05 14:00:00,247.79,247.86,247.63,247.63,900.0,247.79,247.86,247.63,247.63,900.0
2019-03-05 14:10:00,247.89,247.93,247.75,247.78,2300.0,247.89,247.93,247.75,247.78,2300.0
2019-03-05 14:20:00,248.07,248.11,247.99,247.99,300.0,248.07,248.11,247.99,247.99,300.0
2019-03-05 14:30:00,248.0,248.06,247.59,247.61,2465.0,248.0,248.06,247.59,247.61,2465.0
2019-03-05 14:40:00,247.76,248.2,247.76,248.14,1279.0,247.76,248.2,247.76,248.14,1279.0
2019-03-05 14:50:00,248.18,248.18,247.68,247.7,5200.0,248.18,248.18,247.68,247.7,5200.0
2019-03-05 15:00:00,247.77,248.08,247.53,247.58,9384.0,247.77,248.08,247.53,247.58,9384.0
2019-03-05 15:10:00,247.5,247.65,247.41,247.41,2700.0,247.5,247.65,247.41,247.41,2700.0
2019-03-05 15:20:00,247.55,247.67,247.06,247.25,9741.0,247.55,247.67,247.06,247.25,9741.0
2019-03-05 15:30:00,247.33,247.66,247.22,247.66,2200.0,247.33,247.66,247.22,247.66,2200.0
2019-03-05 15:40:00,247.81,247.85,247.21,247.22,6545.0,247.81,247.85,247.21,247.22,6545.0
2019-03-05 15:50:00,247.25,247.52,247.13,247.24,15648.0,247.25,247.52,247.13,247.24,15648.0
2019-03-06 09:30:00,247.0,247.82,247.0,247.82,1729.0,247.0,247.82,247.0,247.82,1729.0
2019-03-06 09:40:00,247.66,248.24,247.66,248.0,1200.0,247.66,248.24,247.66,248.0,1200.0
2019-03-06 09:50:00,247.58,248.21,247.58,247.92,1506.0,247.58,248.21,247.58,247.92,1506.0
2019-03-06 10:00:00,247.94,248.36,247.8,247.81,2800.0,247.94,248.36,247.8,247.81,2800.0
2019-03-06 10:10:00,247.45,247.45,246.14,246.15,2787.0,247.45,247.45,246.14,246.15,2787.0
2019-03-06 10:20:00,246.11,246.22,245.62,245.93,5905.0,246.11,246.22,245.62,245.93,5905.0
2019-03-06 10:30:00,245.93,245.94,245.48,245.57,2644.0,245.93,245.94,245.48,245.57,2644.0
2019-03-06 10:40:00,245.79,246.12,245.57,246.12,1500.0,245.79,246.12,245.57,246.12,1500.0
2019-03-06 10:50:00,245.97,246.92,245.97,246.7,4100.0,245.97,246.92,245.97,246.7,4100.0
2019-03-06 11:00:00,246.67,247.26,246.67,247.07,828.0,246.67,247.26,246.67,247.07,828.0
2019-03-06 11:10:00,247.03,247.13,246.76,246.91,3484.0,247.03,247.13,246.76,246.91,3484.0
2019-03-06 11:20:00,246.85,246.91,246.53,246.72,2300.0,246.85,246.91,246.53,246.72,2300.0
2019-03-06 11:30:00,246.44,246.44,245.4,245.41,1100.0,246.44,246.44,245.4,245.41,1100.0
2019-03-06 11:40:00,245.12,245.92,245.12,245.92,1700.0,245.12,245.92,245.12,245.92,1700.0
2019-03-06 11:50:00,245.44,246.26,245.4,246.09,1402.0,245.44,246.26,245.4,246.09,1402.0
2019-03-06 12:00:00,245.98,246.39,245.51,246.19,2190.0,245.98,246.39,245.51,246.19,2190.0
2019-03-06 12:10:00,245.94,245.94,245.58,245.58,700.0,245.94,245.94,245.58,245.58,700.0
2019-03-06 12:20:00,245.67,246.0,245.64,245.8,2000.0,245.67,246.0,245.64,245.8,2000.0
2019-03-06 12:30:00,245.99,246.43,245.92,246.43,2800.0,245.99,246.43,245.92,246.43,2800.0
2019-03-06 12:40:00,246.37,246.44,245.66,245.87,2000.0,246.37,246.44,245.66,245.87,2000.0
2019-03-06 12:50:00,246.0,246.1,245.88,246.1,1701.0,246.0,246.1,245.88,246.1,1701.0
2019-03-06 13:00:00,245.7,245.78,245.27,245.29,1935.0,245.7,245.78,245.27,245.29,1935.0
2019-03-06 13:10:00,245.31,245.59,245.19,245.44,2410.0,245.31,245.59,245.19,245.44,2410.0
2019-03-06 13:20:00,245.48,245.48,245.18,245.19,1114.0,245.48,245.48,245.18,245.19,1114.0
2019-03-06 13:30:00,245.31,246.01,245.31,245.91,1429.0,245.31,246.01,245.31,245.91,1429.0
2019-03-06 13:40:00,245.79,245.92,245.38,245.51,4200.0,245.79,245.92,245.38,245.51,4200.0
2019-03-06 13:50:00,245.46,245.71,245.46,245.66,1800.0,245.46,245.71,245.46,245.66,1800.0
2019-03-06 14:00:00,245.77,246.07,245.77,245.79,3152.0,245.77,246.07,245.77,245.79,3152.0
2019-03-06 14:10:00,245.88,246.1,245.78,245.96,2600.0,245.88,246.1,245.78,245.96,2600.0
2019-03-06 14:20:00,245.84,246.28,245.8,246.03,3807.0,245.84,246.28,245.8,246.03,3807.0
2019-03-06 14:30:00,245.89,245.91,245.4,245.54,1095.0,245.89,245.91,245.4,245.54,1095.0
2019-03-06 14:40:00,245.44,245.56,245.41,245.52,3000.0,245.44,245.56,245.41,245.52,3000.0
2019-03-06 14:50:00,245.64,245.83,245.51,245.83,2100.0,245.64,245.83,245.51,245.83,2100.0
2019-03-06 15:00:00,245.83,246.01,245.72,245.81,3100.0,245.83,246.01,245.72,245.81,3100.0
2019-03-06 15:10:00,245.94,246.01,245.75,245.78,2900.0,245.94,246.01,245.75,245.78,2900.0
2019-03-06 15:20:00,245.83,245.99,245.67,245.69,3558.0,245.83,245.99,245.67,245.69,3558.0
2019-03-06 15:30:00,245.71,245.86,245.39,245.64,5590.0,245.71,245.86,245.39,245.64,5590.0
2019-03-06 15:40:00,245.54,245.71,245.27,245.46,11018.0,245.54,245.71,245.27,245.46,11018.0
2019-03-06 15:50:00,245.38,245.58,244.78,245.43,37526.0,245.38,245.58,244.78,245.43,37526.0
2019-03-07 09:30:00,245.66,246.24,245.51,246.24,1662.0,245.66,246.24,245.51,246.24,1662.0
2019-03-07 09:40:00,245.49,246.18,245.36,245.7,1700.0,245.49,246.18,245.36,245.7,1700.0
2019-03-07 09:50:00,245.23,245.5,244.72,245.47,1900.0,245.23,245.5,244.72,245.47,1900.0
2019-03-07 10:00:00,245.81,245.81,244.72,245.28,3250.0,245.81,245.81,244.72,245.28,3250.0
2019-03-07 10:10:00,245.09,245.09,244.58,244.58,1009.0,245.09,245.09,244.58,244.58,1009.0
2019-03-07 10:20:00,245.16,245.5,244.77,245.29,2283.0,245.16,245.5,244.77,245.29,2283.0
2019-03-07 10:30:00,245.19,245.26,244.73,244.89,3490.0,245.19,245.26,244.73,244.89,3490.0
2019-03-07 10:40:00,244.76,245.53,244.76,245.53,1900.0,244.76,245.53,244.76,245.53,1900.0
2019-03-07 10:50:00,245.8,246.42,245.63,246.14,2008.0,245.8,246.42,245.63,246.14,2008.0
2019-03-07 11:00:00,246.12,246.14,245.27,245.28,3300.0,246.12,246.14,245.27,245.28,3300.0
2019-03-07 11:10:00,245.62,245.76,244.93,245.0,6139.0,245.62,245.76,244.93,245.0,6139.0
2019-03-07 11:20:00,245.2,246.22,245.12,246.22,2800.0,245.2,246.22,245.12,246.22,2800.0
2019-03-07 11:30:00,246.47,247.13,246.3,246.3,5700.0,246.47,247.13,246.3,246.3,5700.0
2019-03-07 11:40:00,246.28,246.68,246.14,246.68,2049.0,246.28,246.68,246.14,246.68,2049.0
2019-03-07 11:50:00,246.59,246.84,246.09,246.09,2900.0,246.59,246.84,246.09,246.09,2900.0
2019-03-07 12:00:00,246.1,246.53,245.85,246.18,4450.0,246.1,246.53,245.85,246.18,4450.0
2019-03-07 12:10:00,246.37,246.47,246.19,246.19,1600.0,246.37,246.47,246.19,246.19,1600.0
2019-03-07 12:20:00,246.05,246.48,246.05,246.42,5418.0,246.05,246.48,246.05,246.42,5418.0
2019-03-07 12:30:00,246.44,246.47,245.79,246.44,1900.0,246.44,246.47,245.79,246.44,1900.0
2019-03-07 12:40:00,246.53,246.81,246.33,246.33,3619.0,246.53,246.81,246.33,246.33,3619.0
2019-03-07 12:50:00,246.5,246.87,246.5,246.87,1600.0,246.5,246.87,246.5,246.87,1600.0
2019-03-07 13:00:00,246.86,246.97,246.75,246.8,1200.0,246.86,246.97,246.75,246.8,1200.0
2019-03-07 13:10:00,246.6,246.87,246.28,246.39,3104.0,246.6,246.87,246.28,246.39,3104.0
2019-03-07 13:20:00,246.33,246.33,246.0,246.0,1100.0,246.33,246.33,246.0,246.0,1100.0
2019-03-07 13:30:00,246.09,246.09,245.65,245.66,1367.0,246.09,246.09,245.65,245.66,1367.0
2019-03-07 13:40:00,245.82,246.43,245.82,246.43,2500.0,245.82,246.43,245.82,246.43,2500.0
2019-03-07 13:50:00,246.47,246.5,246.29,246.33,2628.0,246.47,246.5,246.29,246.33,2628.0
2019-03-07 14:00:00,246.36,246.43,246.22,246.34,3105.0,246.36,246.43,246.22,246.34,3105.0
2019-03-07 14:10:00,246.3,246.37,246.0,246.12,2100.0,246.3,246.37,246.0,246.12,2100.0
2019-03-07 14:20:00,246.22,246.43,246.19,246.19,2400.0,246.22,246.43,246.19,246.19,2400.0
2019-03-07 14:30:00,246.26,246.33,245.83,245.84,1500.0,246.26,246.33,245.83,245.84,1500.0
2019-03-07 14:40:00,245.67,245.98,245.56,245.56,1923.0,245.67,245.98,245.56,245.56,1923.0
2019-03-07 14:50:00,245.56,245.91,245.56,245.83,2500.0,245.56,245.91,245.56,245.83,2500.0
2019-03-07 15:00:00,245.94,246.18,245.74,246.18,2751.0,245.94,246.18,245.74,246.18,2751.0
2019-03-07 15:10:00,246.14,246.24,245.92,245.93,7648.0,246.14,246.24,245.92,245.93,7648.0
2019-03-07 15:20:00,246.04,246.25,245.85,245.99,3602.0,246.04,246.25,245.85,245.99,3602.0
2019-03-07 15:30:00,245.93,246.41,245.83,246.38,7168.0,245.93,246.41,245.83,246.38,7168.0
2019-03-07 15:40:00,246.35,246.38,246.02,246.09,5021.0,246.35,246.38,246.02,246.09,5021.0
2019-03-07 15:50:00,245.93,246.97,245.87,246.79,17708.0,245.93,246.97,245.87,246.79,17708.0
2019-03-08 09:30:00,244.24,244.63,241.74,244.63,1870.0,244.24,244.63,241.74,244.63,1870.0
2019-03-08 09:40:00,244.19,244.99,244.12,244.85,3298.0,244.19,244.99,244.12,244.85,3298.0
2019-03-08 09:50:00,244.98,245.17,244.74,244.74,1400.0,244.98,245.17,244.74,244.74,1400.0
2019-03-08 10:00:00,244.34,244.34,243.74,244.22,10354.0,244.34,244.34,243.74,244.22,10354.0
2019-03-08 10:10:00,243.94,244.28,243.94,244.02,3049.0,243.94,244.28,243.94,244.02,3049.0
2019-03-08 10:20:00,244.3,244.58,244.0,244.06,4074.0,244.3,244.58,244.0,244.06,4074.0
2019-03-08 10:30:00,244.06,244.3,243.72,243.96,6279.0,244.06,244.3,243.72,243.96,6279.0
2019-03-08 10:40:00,243.68,244.67,243.63,244.52,8477.0,243.68,244.67,243.63,244.52,8477.0
2019-03-08 10:50:00,244.37,245.17,244.36,244.61,15216.0,244.37,245.17,244.36,244.61,15216.0
2019-03-08 11:00:00,244.77,245.1,244.35,244.46,4946.0,244.77,245.1,244.35,244.46,4946.0
2019-03-08 11:10:00,244.5,244.94,244.22,244.58,14110.0,244.5,244.94,244.22,244.58,14110.0
2019-03-08 11:20:00,244.57,245.16,244.51,244.51,4796.0,244.57,245.16,244.51,244.51,4796.0
2019-03-08 11:30:00,244.49,245.0,244.22,244.38,2714.0,244.49,245.0,244.22,244.38,2714.0
2019-03-08 11:40:00,244.39,244.82,244.14,244.37,3447.0,244.39,244.82,244.14,244.37,3447.0
2019-03-08 11:50:00,244.56,244.81,244.38,244.81,1010.0,244.56,244.81,244.38,244.81,1010.0
2019-03-08 12:00:00,244.62,244.8,244.39,244.51,1300.0,244.62,244.8,244.39,244.51,1300.0
2019-03-08 12:10:00,244.58,244.62,244.17,244.62,2414.0,244.58,244.62,244.17,244.62,2414.0
2019-03-08 12:20:00,244.42,244.94,244.18,244.94,900.0,244.42,244.94,244.18,244.94,900.0
2019-03-08 12:30:00,245.02,245.02,244.25,244.49,3300.0,245.02,245.02,244.25,244.49,3300.0
2019-03-08 12:40:00,244.48,244.66,244.48,244.66,800.0,244.48,244.66,244.48,244.66,800.0
2019-03-08 12:50:00,244.24,244.62,244.12,244.62,900.0,244.24,244.62,244.12,244.62,900.0
2019-03-08 13:00:00,244.65,244.66,244.24,244.24,998.0,244.65,244.66,244.24,244.24,998.0
2019-03-08 13:10:00,244.68,244.9,244.52,244.59,1408.0,244.68,244.9,244.52,244.59,1408.0
2019-03-08 13:20:00,244.88,245.26,244.76,245.05,1906.0,244.88,245.26,244.76,245.05,1906.0
2019-03-08 13:30:00,244.9,245.13,244.8,245.13,2737.0,244.9,245.13,244.8,245.13,2737.0
2019-03-08 13:40:00,245.08,245.38,244.86,245.23,3000.0,245.08,245.38,244.86,245.23,3000.0
2019-03-08 13:50:00,245.03,245.1,244.76,244.89,600.0,245.03,245.1,244.76,244.89,600.0
2019-03-08 14:00:00,244.71,244.71,244.37,244.65,1200.0,244.71,244.71,244.37,244.65,1200.0
2019-03-08 14:10:00,244.6,244.91,244.32,244.91,1859.0,244.6,244.91,244.32,244.91,1859.0
2019-03-08 14:20:00,244.84,245.0,244.81,244.82,700.0,244.84,245.0,244.81,244.82,700.0
2019-03-08 14:30:00,244.8,245.0,244.54,244.54,1780.0,244.8,245.0,244.54,244.54,1780.0
2019-03-08 14:40:00,244.78,244.98,244.76,244.9,1500.0,244.78,244.98,244.76,244.9,1500.0
2019-03-08 14:50:00,244.68,245.14,244.54,244.54,1505.0,244.68,245.14,244.54,244.54,1505.0
2019-03-08 15:00:00,244.68,245.1,244.39,244.97,3500.0,244.68,245.1,244.39,244.97,3500.0
2019-03-08 15:10:00,244.69,244.79,244.59,244.72,1000.0,244.69,244.79,244.59,244.72,1000.0
2019-03-08 15:20:00,244.5,244.85,244.18,244.84,4093.0,244.5,244.85,244.18,244.84,4093.0
2019-03-08 15:30:00,244.7,245.16,244.66,245.03,5200.0,244.7,245.16,244.66,245.03,5200.0
2019-03-08 15:40:00,245.0,245.13,244.83,244.97,7869.0,245.0,245.13,244.83,244.97,7869.0
2019-03-08 15:50:00,245.0,245.77,244.98,245.6,15986.0,245.0,245.77,244.98,245.6,15986.0
2019-03-11 09:30:00,248.0,248.9,247.95,248.9,12654.0,248.0,248.9,247.95,248.9,12654.0
2019-03-11 09:40:00,249.98,249.98,248.73,249.67,4200.0,249.98,249.98,248.73,249.67,4200.0
2019-03-11 09:50:00,249.57,249.99,249.1,249.62,3000.0,249.57,249.99,249.1,249.62,3000.0
2019-03-11 10:00:00,249.79,249.82,248.33,248.34,2350.0,249.79,249.82,248.33,248.34,2350.0
2019-03-11 10:10:00,248.65,249.26,248.51,248.77,12149.0,248.65,249.26,248.51,248.77,12149.0
2019-03-11 10:20:00,248.7,249.12,248.49,249.03,37339.0,248.7,249.12,248.49,249.03,37339.0
2019-03-11 10:30:00,248.86,248.86,248.4,248.56,9362.0,248.86,248.86,248.4,248.56,9362.0
2019-03-11 10:40:00,248.73,249.11,248.7,249.02,9141.0,248.73,249.11,248.7,249.02,9141.0
2019-03-11 10:50:00,248.95,249.3,248.8,248.92,16957.0,248.95,249.3,248.8,248.92,16957.0
2019-03-11 11:00:00,248.9,249.31,248.9,249.0,43654.0,248.9,249.31,248.9,249.0,43654.0
2019-03-11 11:10:00,249.05,249.07,248.26,248.26,13523.0,249.05,249.07,248.26,248.26,13523.0
2019-03-11 11:20:00,248.47,249.13,248.47,249.0,18200.0,248.47,249.13,248.47,249.0,18200.0
2019-03-11 11:30:00,249.0,249.14,248.78,249.0,6306.0,249.0,249.14,248.78,249.0,6306.0
2019-03-11 11:40:00,249.0,249.02,248.71,248.73,3400.0,249.0,249.02,248.71,248.73,3400.0
2019-03-11 11:50:00,248.73,249.38,248.5,249.27,16105.0,248.73,249.38,248.5,249.27,16105.0
2019-03-11 12:00:00,249.43,249.87,249.08,249.63,38258.0,249.43,249.87,249.08,249.63,38258.0
2019-03-11 12:10:00,249.63,250.95,249.63,250.95,11000.0,249.63,250.95,249.63,250.95,11000.0
2019-03-11 12:20:00,250.91,251.75,250.84,251.75,7576.0,250.91,251.75,250.84,251.75,7576.0
2019-03-11 12:30:00,251.59,251.59,251.09,251.11,4200.0,251.59,251.59,251.09,251.11,4200.0
2019-03-11 12:40:00,251.07,251.3,251.07,251.12,1400.0,251.07,251.3,251.07,251.12,1400.0
2019-03-11 12:50:00,251.32,251.33,250.94,250.94,1300.0,251.32,251.33,250.94,250.94,1300.0
2019-03-11 13:00:00,251.0,251.26,250.68,251.13,3400.0,251.0,251.26,250.68,251.13,3400.0
2019-03-11 13:10:00,251.16,251.22,250.85,250.99,1400.0,251.16,251.22,250.85,250.99,1400.0
2019-03-11 13:20:00,251.09,252.03,251.03,252.0,6764.0,251.09,252.03,251.03,252.0,6764.0
2019-03-11 13:30:00,252.07,252.26,251.72,251.94,3900.0,252.07,252.26,251.72,251.94,3900.0
2019-03-11 13:40:00,251.94,252.32,251.71,251.88,3900.0,251.94,252.32,251.71,251.88,3900.0
2019-03-11 13:50:00,251.67,251.7,251.31,251.65,3500.0,251.67,251.7,251.31,251.65,3500.0
2019-03-11 14:00:00,251.96,252.24,251.52,251.53,15502.0,251.96,252.24,251.52,251.53,15502.0
2019-03-11 14:10:00,251.59,251.6,250.98,250.98,2100.0,251.59,251.6,250.98,250.98,2100.0
2019-03-11 14:20:00,251.18,251.53,251.18,251.48,1700.0,251.18,251.53,251.18,251.48,1700.0
2019-03-11 14:30:00,251.31,251.89,251.24,251.7,1840.0,251.31,251.89,251.24,251.7,1840.0
2019-03-11 14:40:00,251.78,251.94,251.72,251.9,1600.0,251.78,251.94,251.72,251.9,1600.0
2019-03-11 14:50:00,251.72,251.98,251.64,251.94,4225.0,251.72,251.98,251.64,251.94,4225.0
2019-03-11 15:00:00,251.89,251.89,251.47,251.72,2808.0,251.89,251.89,251.47,251.72,2808.0
2019-03-11 15:10:00,251.86,252.0,251.83,251.97,1498.0,251.86,252.0,251.83,251.97,1498.0
2019-03-11 15:20:00,252.17,252.18,251.93,252.14,2042.0,252.17,252.18,251.93,252.14,2042.0
2019-03-11 15:30:00,251.99,252.48,251.99,252.27,3120.0,251.99,252.48,251.99,252.27,3120.0
2019-03-11 15:40:00,252.12,252.6,252.08,252.57,3300.0,252.12,252.6,252.08,252.57,3300.0
2019-03-11 15:50:00,252.58,252.89,252.36,252.7,21727.0,252.58,252.89,252.36,252.7,21727.0
2019-03-12 09:30:00,253.35,253.35,252.76,252.76,1537.0,253.35,253.35,252.76,252.76,1537.0
2019-03-12 09:40:00,253.34,253.47,252.13,253.19,1300.0,253.34,253.47,252.13,253.19,1300.0
2019-03-12 09:50:00,252.7,253.56,252.69,253.54,2300.0,252.7,253.56,252.69,253.54,2300.0
2019-03-12 10:00:00,253.53,253.72,252.91,253.11,2808.0,253.53,253.72,252.91,253.11,2808.0
2019-03-12 10:10:00,253.32,253.86,253.32,253.47,1361.0,253.32,253.86,253.32,253.47,1361.0
2019-03-12 10:20:00,253.46,254.05,253.46,253.82,772.0,253.46,254.05,253.46,253.82,772.0
2019-03-12 10:30:00,254.2,254.52,253.66,254.15,2018.0,254.2,254.52,253.66,254.15,2018.0
2019-03-12 10:40:00,254.4,254.89,254.4,254.89,400.0,254.4,254.89,254.4,254.89,400.0
2019-03-12 10:50:00,254.92,254.93,254.62,254.91,1100.0,254.92,254.93,254.62,254.91,1100.0
2019-03-12 11:00:00,254.64,254.75,254.24,254.75,2020.0,254.64,254.75,254.24,254.75,2020.0
2019-03-12 11:10:00,254.98,254.99,254.64,254.64,500.0,254.98,254.99,254.64,254.64,500.0
2019-03-12 11:20:00,254.64,254.64,254.3,254.33,2015.0,254.64,254.64,254.3,254.33,2015.0
2019-03-12 11:30:00,254.48,254.83,254.48,254.83,816.0,254.48,254.83,254.48,254.83,816.0
2019-03-12 11:40:00,254.62,254.99,254.59,254.82,4691.0,254.62,254.99,254.59,254.82,4691.0
2019-03-12 11:50:00,254.93,255.49,254.93,255.49,1863.0,254.93,255.49,254.93,255.49,1863.0
2019-03-12 12:00:00,255.41,255.42,255.12,255.32,900.0,255.41,255.42,255.12,255.32,900.0
2019-03-12 12:10:00,255.32,255.81,255.27,255.67,3050.0,255.32,255.81,255.27,255.67,3050.0
2019-03-12 12:20:00,255.83,255.9,255.62,255.86,1800.0,255.83,255.9,255.62,255.86,1800.0
2019-03-12 12:30:00,256.0,256.15,255.82,255.84,1667.0,256.0,256.15,255.82,255.84,1667.0
2019-03-12 12:40:00,255.98,256.22,255.62,256.12,1000.0,255.98,256.22,255.62,256.12,1000.0
2019-03-12 12:50:00,256.14,256.3,256.09,256.29,1300.0,256.14,256.3,256.09,256.29,1300.0
2019-03-12 13:00:00,256.26,256.45,255.77,255.83,4399.0,256.26,256.45,255.77,255.83,4399.0
2019-03-12 13:10:00,255.87,256.16,255.74,256.16,900.0,255.87,256.16,255.74,256.16,900.0
2019-03-12 13:20:00,256.22,256.32,256.22,256.27,600.0,256.22,256.32,256.22,256.27,600.0
2019-03-12 13:30:00,256.06,256.58,256.06,256.57,1300.0,256.06,256.58,256.06,256.57,1300.0
2019-03-12 13:40:00,256.71,257.04,256.71,256.95,2350.0,256.71,257.04,256.71,256.95,2350.0
2019-03-12 13:50:00,257.12,257.44,257.12,257.28,3148.0,257.12,257.44,257.12,257.28,3148.0
2019-03-12 14:00:00,257.43,257.5,257.26,257.35,900.0,257.43,257.5,257.26,257.35,900.0
2019-03-12 14:10:00,257.22,257.48,257.2,257.47,1140.0,257.22,257.48,257.2,257.47,1140.0
2019-03-12 14:20:00,257.45,257.53,257.4,257.48,2640.0,257.45,257.53,257.4,257.48,2640.0
2019-03-12 14:30:00,257.43,257.43,257.05,257.05,1483.0,257.43,257.43,257.05,257.05,1483.0
2019-03-12 14:40:00,256.97,257.17,256.85,257.1,3462.0,256.97,257.17,256.85,257.1,3462.0
2019-03-12 14:50:00,257.2,257.48,256.87,257.14,2765.0,257.2,257.48,256.87,257.14,2765.0
2019-03-12 15:00:00,257.3,257.75,257.3,257.56,2634.0,257.3,257.75,257.3,257.56,2634.0
2019-03-12 15:10:00,257.39,257.5,256.98,256.98,2300.0,257.39,257.5,256.98,256.98,2300.0
2019-03-12 15:20:00,256.98,257.37,256.74,257.26,3392.0,256.98,257.37,256.74,257.26,3392.0
2019-03-12 15:30:00,257.19,257.31,257.03,257.3,2669.0,257.19,257.31,257.03,257.3,2669.0
2019-03-12 15:40:00,257.29,257.58,257.13,257.28,4908.0,257.29,257.58,257.13,257.28,4908.0
2019-03-12 15:50:00,257.2,257.2,256.09,256.71,21492.0,257.2,257.2,256.09,256.71,21492.0
2019-03-13 09:30:00,257.66,259.25,257.66,258.56,2072.0,257.66,259.25,257.66,258.56,2072.0
2019-03-13 09:40:00,259.1,260.89,259.1,260.89,5110.0,259.1,260.89,259.1,260.89,5110.0
2019-03-13 09:50:00,261.0,261.08,260.22,260.22,4687.0,261.0,261.08,260.22,260.22,4687.0
2019-03-13 10:00:00,260.22,260.35,259.68,259.68,1200.0,260.22,260.35,259.68,259.68,1200.0
2019-03-13 10:10:00,259.23,260.15,259.23,260.15,2100.0,259.23,260.15,259.23,260.15,2100.0
2019-03-13 10:20:00,260.15,260.15,259.59,259.59,1220.0,260.15,260.15,259.59,259.59,1220.0
2019-03-13 10:30:00,259.48,259.71,259.38,259.56,400.0,259.48,259.71,259.38,259.56,400.0
2019-03-13 10:40:00,259.92,260.34,259.68,260.34,900.0,259.92,260.34,259.68,260.34,900.0
2019-03-13 10:50:00,260.34,260.52,260.11,260.42,3500.0,260.34,260.52,260.11,260.42,3500.0
2019-03-13 11:00:00,260.31,260.31,260.28,260.3,400.0,260.31,260.31,260.28,260.3,400.0
2019-03-13 11:10:00,260.1,260.36,260.1,260.22,1284.0,260.1,260.36,260.1,260.22,1284.0
2019-03-13 11:20:00,260.32,260.34,259.77,260.0,4600.0,260.32,260.34,259.77,260.0,4600.0
2019-03-13 11:30:00,260.0,260.46,259.97,260.37,14283.0,260.0,260.46,259.97,260.37,14283.0
2019-03-13 11:40:00,260.32,260.32,259.57,259.57,2398.0,260.32,260.32,259.57,259.57,2398.0
2019-03-13 11:50:00,259.57,259.66,259.27,259.65,1500.0,259.57,259.66,259.27,259.65,1500.0
2019-03-13 12:00:00,259.8,259.95,259.52,259.52,1000.0,259.8,259.95,259.52,259.52,1000.0
2019-03-13 12:10:00,259.92,260.15,259.62,259.74,1400.0,259.92,260.15,259.62,259.74,1400.0
2019-03-13 12:20:00,259.63,259.63,259.44,259.44,1000.0,259.63,259.63,259.44,259.44,1000.0
2019-03-13 12:30:00,259.62,260.02,259.62,260.02,2396.0,259.62,260.02,259.62,260.02,2396.0
2019-03-13 12:40:00,259.99,260.37,259.75,259.91,2700.0,259.99,260.37,259.75,259.91,2700.0
2019-03-13 12:50:00,259.96,259.96,259.55,259.63,800.0,259.96,259.96,259.55,259.63,800.0
2019-03-13 13:00:00,259.69,260.16,259.49,259.78,4700.0,259.69,260.16,259.49,259.78,4700.0
2019-03-13 13:10:00,259.78,260.05,259.71,259.72,3700.0,259.78,260.05,259.71,259.72,3700.0
2019-03-13 13:20:00,259.72,259.87,259.64,259.85,5582.0,259.72,259.87,259.64,259.85,5582.0
2019-03-13 13:30:00,259.82,259.82,259.73,259.75,1600.0,259.82,259.82,259.73,259.75,1600.0
2019-03-13 13:40:00,259.78,260.14,259.75,260.14,5955.0,259.78,260.14,259.75,260.14,5955.0
2019-03-13 13:50:00,260.14,260.41,259.79,259.99,5700.0,260.14,260.41,259.79,259.99,5700.0
2019-03-13 14:00:00,259.96,260.33,259.9,260.31,4900.0,259.96,260.33,259.9,260.31,4900.0
2019-03-13 14:10:00,260.23,260.43,260.11,260.38,3500.0,260.23,260.43,260.11,260.38,3500.0
2019-03-13 14:20:00,260.37,260.43,260.05,260.13,4175.0,260.37,260.43,260.05,260.13,4175.0
2019-03-13 14:30:00,260.17,260.36,259.9,260.36,3200.0,260.17,260.36,259.9,260.36,3200.0
2019-03-13 14:40:00,260.24,260.31,259.25,259.25,6100.0,260.24,260.31,259.25,259.25,6100.0
2019-03-13 14:50:00,259.17,259.21,258.9,259.01,3870.0,259.17,259.21,258.9,259.01,3870.0
2019-03-13 15:00:00,258.86,259.19,258.51,258.95,5918.0,258.86,259.19,258.51,258.95,5918.0
2019-03-13 15:10:00,258.84,258.84,258.26,258.55,2370.0,258.84,258.84,258.26,258.55,2370.0
2019-03-13 15:20:00,258.46,258.51,258.11,258.22,5400.0,258.46,258.51,258.11,258.22,5400.0
2019-03-13 15:30:00,258.29,258.71,258.24,258.71,13600.0,258.29,258.71,258.24,258.71,13600.0
2019-03-13 15:40:00,258.7,258.78,258.33,258.52,9441.0,258.7,258.78,258.33,258.52,9441.0
2019-03-13 15:50:00,258.52,258.72,257.79,257.81,16746.0,258.52,258.72,257.79,257.81,16746.0
2019-03-14 09:30:00,258.2,259.14,257.49,258.4,9088.0,258.2,259.14,257.49,258.4,9088.0
2019-03-14 09:40:00,258.26,258.58,258.0,258.58,3132.0,258.26,258.58,258.0,258.58,3132.0
2019-03-14 09:50:00,258.9,259.42,258.6,258.68,5755.0,258.9,259.42,258.6,258.68,5755.0
2019-03-14 10:00:00,258.46,258.46,258.22,258.22,700.0,258.46,258.46,258.22,258.22,700.0
2019-03-14 10:10:00,258.23,258.73,258.06,258.53,3221.0,258.23,258.73,258.06,258.53,3221.0
2019-03-14 10:20:00,258.55,258.93,258.55,258.73,2100.0,258.55,258.93,258.55,258.73,2100.0
2019-03-14 10:30:00,258.84,259.13,258.75,258.88,2631.0,258.84,259.13,258.75,258.88,2631.0
2019-03-14 10:40:00,258.83,258.85,258.19,258.39,2385.0,258.83,258.85,258.19,258.39,2385.0
2019-03-14 10:50:00,258.41,258.63,257.91,258.59,21743.0,258.41,258.63,257.91,258.59,21743.0
2019-03-14 11:00:00,258.81,258.91,258.62,258.76,5000.0,258.81,258.91,258.62,258.76,5000.0
2019-03-14 11:10:00,258.6,258.91,258.06,258.75,2249.0,258.6,258.91,258.06,258.75,2249.0
2019-03-14 11:20:00,258.9,259.05,258.75,259.05,2564.0,258.9,259.05,258.75,259.05,2564.0
2019-03-14 11:30:00,259.07,259.37,258.84,259.0,6049.0,259.07,259.37,258.84,259.0,6049.0
2019-03-14 11:40:00,259.28,259.28,258.94,259.12,3762.0,259.28,259.28,258.94,259.12,3762.0
2019-03-14 11:50:00,258.98,259.81,258.98,259.69,3000.0,258.98,259.81,258.98,259.69,3000.0
2019-03-14 12:00:00,259.69,259.7,259.16,259.47,7263.0,259.69,259.7,259.16,259.47,7263.0
2019-03-14 12:10:00,259.59,259.8,259.28,259.69,6780.0,259.59,259.8,259.28,259.69,6780.0
2019-03-14 12:20:00,259.51,260.2,259.51,260.19,1429.0,259.51,260.2,259.51,260.19,1429.0
2019-03-14 12:30:00,260.09,260.28,259.92,260.0,6689.0,260.09,260.28,259.92,260.0,6689.0
2019-03-14 12:40:00,260.0,260.56,259.99,260.1,3997.0,260.0,260.56,259.99,260.1,3997.0
2019-03-14 12:50:00,260.03,260.04,259.31,259.48,2600.0,260.03,260.04,259.31,259.48,2600.0
2019-03-14 13:00:00,259.5,259.5,259.4,259.44,800.0,259.5,259.5,259.4,259.44,800.0
2019-03-14 13:10:00,259.61,259.81,259.61,259.81,1200.0,259.61,259.81,259.61,259.81,1200.0
2019-03-14 13:20:00,259.8,259.85,259.8,259.85,800.0,259.8,259.85,259.8,259.85,800.0
2019-03-14 13:30:00,260.02,260.22,260.02,260.21,1610.0,260.02,260.22,260.02,260.21,1610.0
2019-03-14 13:40:00,260.09,260.23,259.9,260.13,1700.0,260.09,260.23,259.9,260.13,1700.0
2019-03-14 13:50:00,260.09,260.33,259.89,260.22,2200.0,260.09,260.33,259.89,260.22,2200.0
2019-03-14 14:00:00,260.21,260.59,259.95,260.45,4049.0,260.21,260.59,259.95,260.45,4049.0
2019-03-14 14:10:00,260.25,260.63,260.25,260.57,750.0,260.25,260.63,260.25,260.57,750.0
2019-03-14 14:20:00,260.57,260.57,259.97,259.99,1636.0,260.57,260.57,259.97,259.99,1636.0
2019-03-14 14:30:00,260.18,260.39,260.05,260.3,1200.0,260.18,260.39,260.05,260.3,1200.0
2019-03-14 14:40:00,260.62,260.74,260.56,260.57,1041.0,260.62,260.74,260.56,260.57,1041.0
2019-03-14 14:50:00,260.35,260.83,260.34,260.83,3943.0,260.35,260.83,260.34,260.83,3943.0
2019-03-14 15:00:00,260.64,260.9,260.63,260.73,1600.0,260.64,260.9,260.63,260.73,1600.0
2019-03-14 15:10:00,260.83,260.83,260.7,260.8,812.0,260.83,260.83,260.7,260.8,812.0
2019-03-14 15:20:00,260.75,260.94,260.75,260.85,1400.0,260.75,260.94,260.75,260.85,1400.0
2019-03-14 15:30:00,260.98,261.31,260.75,261.31,4100.0,260.98,261.31,260.75,261.31,4100.0
2019-03-14 15:40:00,261.38,261.41,261.21,261.29,5033.0,261.38,261.41,261.21,261.29,5033.0
2019-03-14 15:50:00,261.34,261.45,260.9,261.24,20559.0,261.34,261.45,260.9,261.24,20559.0
2019-03-15 09:30:00,260.78,261.89,260.32,261.12,45028.0,260.78,261.89,260.32,261.12,45028.0
2019-03-15 09:40:00,260.69,262.0,260.69,261.89,1688.0,260.69,262.0,260.69,261.89,1688.0
2019-03-15 09:50:00,261.95,262.04,261.25,261.25,1773.0,261.95,262.04,261.25,261.25,1773.0
2019-03-15 10:00:00,261.71,262.35,261.24,262.35,9308.0,261.71,262.35,261.24,262.35,9308.0
2019-03-15 10:10:00,262.37,262.84,262.06,262.64,3872.0,262.37,262.84,262.06,262.64,3872.0
2019-03-15 10:20:00,262.83,262.83,262.46,262.64,1385.0,262.83,262.83,262.46,262.64,1385.0
2019-03-15 10:30:00,262.51,262.81,262.42,262.42,2010.0,262.51,262.81,262.42,262.42,2010.0
2019-03-15 10:40:00,262.55,262.55,262.23,262.3,1517.0,262.55,262.55,262.23,262.3,1517.0
2019-03-15 10:50:00,262.4,263.09,262.4,263.08,2866.0,262.4,263.09,262.4,263.08,2866.0
2019-03-15 11:00:00,263.09,263.38,263.09,263.34,2649.0,263.09,263.38,263.09,263.34,2649.0
2019-03-15 11:10:00,263.12,263.51,263.12,263.51,1804.0,263.12,263.51,263.12,263.51,1804.0
2019-03-15 11:20:00,263.42,263.59,263.27,263.27,2307.0,263.42,263.59,263.27,263.27,2307.0
2019-03-15 11:30:00,263.34,263.35,262.27,262.62,4300.0,263.34,263.35,262.27,262.62,4300.0
2019-03-15 11:40:00,262.59,262.76,262.59,262.76,800.0,262.59,262.76,262.59,262.76,800.0
2019-03-15 11:50:00,262.97,262.97,262.5,262.67,1600.0,262.97,262.97,262.5,262.67,1600.0
2019-03-15 12:00:00,262.64,263.01,262.64,263.01,1839.0,262.64,263.01,262.64,263.01,1839.0
2019-03-15 12:10:00,263.24,263.54,263.19,263.19,1800.0,263.24,263.54,263.19,263.19,1800.0
2019-03-15 12:20:00,263.11,263.54,263.11,263.49,3639.0,263.11,263.54,263.11,263.49,3639.0
2019-03-15 12:30:00,263.5,263.5,263.22,263.22,900.0,263.5,263.5,263.22,263.22,900.0
2019-03-15 12:40:00,263.39,263.7,263.37,263.54,5300.0,263.39,263.7,263.37,263.54,5300.0
2019-03-15 12:50:00,263.57,263.61,263.28,263.29,4433.0,263.57,263.61,263.28,263.29,4433.0
2019-03-15 13:00:00,263.48,263.85,263.48,263.8,3166.0,263.48,263.85,263.48,263.8,3166.0
2019-03-15 13:10:00,263.85,264.32,263.69,264.2,4572.0,263.85,264.32,263.69,264.2,4572.0
2019-03-15 13:20:00,264.31,264.31,264.09,264.2,10250.0,264.31,264.31,264.09,264.2,10250.0
2019-03-15 13:30:00,264.15,264.85,264.1,264.85,19230.0,264.15,264.85,264.1,264.85,19230.0
2019-03-15 13:40:00,264.83,265.19,264.77,265.19,12296.0,264.83,265.19,264.77,265.19,12296.0
2019-03-15 13:50:00,265.06,265.06,264.73,264.86,6950.0,265.06,265.06,264.73,264.86,6950.0
2019-03-15 14:00:00,264.89,264.93,264.75,264.93,1700.0,264.89,264.93,264.75,264.93,1700.0
2019-03-15 14:10:00,264.75,264.9,264.63,264.88,11616.0,264.75,264.9,264.63,264.88,11616.0
2019-03-15 14:20:00,264.85,264.93,264.39,264.81,11966.0,264.85,264.93,264.39,264.81,11966.0
2019-03-15 14:30:00,264.85,265.2,264.84,265.13,1000.0,264.85,265.2,264.84,265.13,1000.0
2019-03-15 14:40:00,265.12,265.28,265.0,265.0,1507.0,265.12,265.28,265.0,265.0,1507.0
2019-03-15 14:50:00,265.11,265.11,264.78,265.03,3208.0,265.11,265.11,264.78,265.03,3208.0
2019-03-15 15:00:00,264.93,265.25,264.82,265.17,6492.0,264.93,265.25,264.82,265.17,6492.0
2019-03-15 15:10:00,265.17,265.23,264.81,264.81,1600.0,265.17,265.23,264.81,264.81,1600.0
2019-03-15 15:20:00,264.88,265.05,264.82,264.9,5502.0,264.88,265.05,264.82,264.9,5502.0
2019-03-15 15:30:00,264.95,264.97,263.64,263.74,3100.0,264.95,264.97,263.64,263.74,3100.0
2019-03-15 15:40:00,263.7,263.81,263.0,263.15,8840.0,263.7,263.81,263.0,263.15,8840.0
2019-03-15 15:50:00,263.12,263.45,262.6,263.16,14301.0,263.12,263.45,262.6,263.16,14301.0
2019-03-18 09:30:00,263.49,265.22,263.49,264.76,2599.0,263.49,265.22,263.49,264.76,2599.0
2019-03-18 09:40:00,264.73,265.4,264.49,264.49,2978.0,264.73,265.4,264.49,264.49,2978.0
2019-03-18 09:50:00,264.99,265.5,264.88,265.5,1990.0,264.99,265.5,264.88,265.5,1990.0
2019-03-18 10:00:00,265.59,265.97,265.55,265.8,2661.0,265.59,265.97,265.55,265.8,2661.0
2019-03-18 10:10:00,265.79,265.93,265.27,265.56,800.0,265.79,265.93,265.27,265.56,800.0
2019-03-18 10:20:00,265.7,266.39,265.69,266.39,2000.0,265.7,266.39,265.69,266.39,2000.0
2019-03-18 10:30:00,266.07,266.22,266.07,266.22,400.0,266.07,266.22,266.07,266.22,400.0
2019-03-18 10:40:00,266.22,266.37,266.08,266.23,1200.0,266.22,266.37,266.08,266.23,1200.0
2019-03-18 10:50:00,266.42,266.74,266.42,266.74,800.0,266.42,266.74,266.42,266.74,800.0
2019-03-18 11:00:00,266.54,266.55,266.07,266.07,700.0,266.54,266.55,266.07,266.07,700.0
2019-03-18 11:10:00,265.93,266.14,265.07,265.14,1878.0,265.93,266.14,265.07,265.14,1878.0
2019-03-18 11:20:00,265.05,265.33,264.42,264.67,8697.0,265.05,265.33,264.42,264.67,8697.0
2019-03-18 11:30:00,264.82,264.91,264.48,264.91,3869.0,264.82,264.91,264.48,264.91,3869.0
2019-03-18 11:40:00,265.06,265.71,265.06,265.54,2414.0,265.06,265.71,265.06,265.54,2414.0
2019-03-18 11:50:00,265.42,265.42,264.96,265.03,1642.0,265.42,265.42,264.96,265.03,1642.0
2019-03-18 12:00:00,265.17,265.23,264.69,264.69,3408.0,265.17,265.23,264.69,264.69,3408.0
2019-03-18 12:10:00,264.67,264.78,264.39,264.39,4778.0,264.67,264.78,264.39,264.39,4778.0
2019-03-18 12:20:00,264.44,264.56,264.38,264.54,6547.0,264.44,264.56,264.38,264.54,6547.0
2019-03-18 12:30:00,264.5,264.57,263.73,264.0,5459.0,264.5,264.57,263.73,264.0,5459.0
2019-03-18 12:40:00,264.0,264.01,263.79,263.95,1700.0,264.0,264.01,263.79,263.95,1700.0
2019-03-18 12:50:00,263.92,264.24,263.86,263.97,2800.0,263.92,264.24,263.86,263.97,2800.0
2019-03-18 13:00:00,264.15,264.81,263.86,264.6,10653.0,264.15,264.81,263.86,264.6,10653.0
2019-03-18 13:10:00,264.5,264.65,264.45,264.65,2263.0,264.5,264.65,264.45,264.65,2263.0
2019-03-18 13:20:00,264.7,265.0,264.45,264.59,2908.0,264.7,265.0,264.45,264.59,2908.0
2019-03-18 13:30:00,264.44,264.54,264.2,264.54,3600.0,264.44,264.54,264.2,264.54,3600.0
2019-03-18 13:40:00,264.45,264.46,264.06,264.34,7620.0,264.45,264.46,264.06,264.34,7620.0
2019-03-18 13:50:00,264.39,264.39,264.38,264.38,200.0,264.39,264.39,264.38,264.38,200.0
2019-03-18 14:00:00,264.59,264.59,264.17,264.17,1702.0,264.59,264.59,264.17,264.17,1702.0
2019-03-18 14:10:00,264.28,264.44,264.2,264.35,900.0,264.28,264.44,264.2,264.35,900.0
2019-03-18 14:20:00,264.36,264.44,264.29,264.29,1100.0,264.36,264.44,264.29,264.29,1100.0
2019-03-18 14:30:00,264.15,264.33,264.14,264.17,1600.0,264.15,264.33,264.14,264.17,1600.0
2019-03-18 14:40:00,264.14,264.18,263.88,264.18,800.0,264.14,264.18,263.88,264.18,800.0
2019-03-18 14:50:00,264.11,264.22,264.02,264.02,1729.0,264.11,264.22,264.02,264.02,1729.0
2019-03-18 15:00:00,264.24,264.34,263.93,263.93,1600.0,264.24,264.34,263.93,263.93,1600.0
2019-03-18 15:10:00,263.9,264.09,263.82,263.99,800.0,263.9,264.09,263.82,263.99,800.0
2019-03-18 15:20:00,263.82,263.97,263.58,263.74,800.0,263.82,263.97,263.58,263.74,800.0
2019-03-18 15:30:00,263.65,264.18,263.65,264.02,2256.0,263.65,264.18,263.65,264.02,2256.0
2019-03-18 15:40:00,263.99,264.23,263.93,264.07,3067.0,263.99,264.23,263.93,264.07,3067.0
2019-03-18 15:50:00,264.03,264.25,263.79,264.15,11925.0,264.03,264.25,263.79,264.15,11925.0
2019-03-19 09:30:00,264.18,264.52,262.88,262.88,3559.0,264.18,264.52,262.88,262.88,3559.0
2019-03-19 09:40:00,262.64,263.25,262.37,263.13,1420.0,262.64,263.25,262.37,263.13,1420.0
2019-03-19 09:50:00,263.13,263.21,263.08,263.08,500.0,263.13,263.21,263.08,263.08,500.0
2019-03-19 10:00:00,263.0,263.54,261.85,261.91,8150.0,263.0,263.54,261.85,261.91,8150.0
2019-03-19 10:10:00,262.06,262.78,261.65,262.42,9623.0,262.06,262.78,261.65,262.42,9623.0
2019-03-19 10:20:00,262.77,262.95,262.6,262.6,1765.0,262.77,262.95,262.6,262.6,1765.0
2019-03-19 10:30:00,262.73,263.0,262.48,262.48,3900.0,262.73,263.0,262.48,262.48,3900.0
2019-03-19 10:40:00,262.22,262.71,262.0,262.14,11000.0,262.22,262.71,262.0,262.14,11000.0
2019-03-19 10:50:00,262.02,262.02,261.75,261.75,2400.0,262.02,262.02,261.75,261.75,2400.0
2019-03-19 11:00:00,261.95,262.07,261.56,261.74,11850.0,261.95,262.07,261.56,261.74,11850.0
2019-03-19 11:10:00,261.59,261.99,261.02,261.88,3700.0,261.59,261.99,261.02,261.88,3700.0
2019-03-19 11:20:00,261.99,262.51,261.99,262.51,1000.0,261.99,262.51,261.99,262.51,1000.0
2019-03-19 11:30:00,261.94,262.51,261.94,262.51,400.0,261.94,262.51,261.94,262.51,400.0
2019-03-19 11:40:00,262.65,263.01,262.64,263.01,900.0,262.65,263.01,262.64,263.01,900.0
2019-03-19 11:50:00,263.16,263.58,262.94,263.58,1715.0,263.16,263.58,262.94,263.58,1715.0
2019-03-19 12:00:00,263.83,264.45,263.83,264.32,2212.0,263.83,264.45,263.83,264.32,2212.0
2019-03-19 12:10:00,264.32,264.32,264.32,264.32,0.0,264.32,264.32,264.32,264.32,0.0
2019-03-19 12:20:00,264.91,264.96,264.5,264.5,1700.0,264.91,264.96,264.5,264.5,1700.0
2019-03-19 12:30:00,264.53,264.66,264.39,264.39,1100.0,264.53,264.66,264.39,264.39,1100.0
2019-03-19 12:40:00,264.39,264.4,263.97,263.99,7782.0,264.39,264.4,263.97,263.99,7782.0
2019-03-19 12:50:00,264.0,264.26,263.58,264.19,10600.0,264.0,264.26,263.58,264.19,10600.0
2019-03-19 13:00:00,264.11,264.26,264.06,264.06,1400.0,264.11,264.26,264.06,264.06,1400.0
2019-03-19 13:10:00,263.97,264.31,263.96,264.08,2500.0,263.97,264.31,263.96,264.08,2500.0
2019-03-19 13:20:00,264.11,264.36,263.85,264.1,1200.0,264.11,264.36,263.85,264.1,1200.0
2019-03-19 13:30:00,264.15,264.56,264.06,264.47,700.0,264.15,264.56,264.06,264.47,700.0
2019-03-19 13:40:00,264.39,264.49,264.36,264.37,3600.0,264.39,264.49,264.36,264.37,3600.0
2019-03-19 13:50:00,264.5,264.63,264.41,264.63,1400.0,264.5,264.63,264.41,264.63,1400.0
2019-03-19 14:00:00,264.77,264.84,264.7,264.7,900.0,264.77,264.84,264.7,264.7,900.0
2019-03-19 14:10:00,264.67,265.02,264.63,265.02,1225.0,264.67,265.02,264.63,265.02,1225.0
2019-03-19 14:20:00,265.41,265.77,265.41,265.57,1283.0,265.41,265.77,265.41,265.57,1283.0
2019-03-19 14:30:00,265.52,265.73,265.52,265.59,302.0,265.52,265.73,265.52,265.59,302.0
2019-03-19 14:40:00,265.58,265.89,265.58,265.64,1400.0,265.58,265.89,265.58,265.64,1400.0
2019-03-19 14:50:00,265.53,265.62,265.49,265.49,800.0,265.53,265.62,265.49,265.49,800.0
2019-03-19 15:00:00,265.33,265.72,265.31,265.57,1400.0,265.33,265.72,265.31,265.57,1400.0
2019-03-19 15:10:00,265.46,265.47,264.97,265.11,1500.0,265.46,265.47,264.97,265.11,1500.0
2019-03-19 15:20:00,264.99,264.99,264.7,264.83,1100.0,264.99,264.99,264.7,264.83,1100.0
2019-03-19 15:30:00,264.67,264.82,263.91,264.41,3300.0,264.67,264.82,263.91,264.41,3300.0
2019-03-19 15:40:00,264.37,264.69,263.8,264.69,4387.0,264.37,264.69,263.8,264.69,4387.0
2019-03-19 15:50:00,264.9,264.9,264.4,264.79,9207.0,264.9,264.9,264.4,264.79,9207.0
2019-03-20 09:30:00,264.06,264.4,263.03,264.15,1886.0,264.06,264.4,263.03,264.15,1886.0
2019-03-20 09:40:00,263.04,263.92,263.04,263.51,2400.0,263.04,263.92,263.04,263.51,2400.0
2019-03-20 09:50:00,263.55,263.76,262.86,263.05,12720.0,263.55,263.76,262.86,263.05,12720.0
2019-03-20 10:00:00,263.76,263.78,263.61,263.78,1600.0,263.76,263.78,263.61,263.78,1600.0
2019-03-20 10:10:00,263.68,263.68,262.57,263.08,800.0,263.68,263.68,262.57,263.08,800.0
2019-03-20 10:20:00,263.17,263.83,263.04,263.31,900.0,263.17,263.83,263.04,263.31,900.0
2019-03-20 10:30:00,263.85,263.85,263.58,263.59,300.0,263.85,263.85,263.58,263.59,300.0
2019-03-20 10:40:00,263.85,263.89,263.47,263.5,1959.0,263.85,263.89,263.47,263.5,1959.0
2019-03-20 10:50:00,263.77,263.77,263.26,263.4,1600.0,263.77,263.77,263.26,263.4,1600.0
2019-03-20 11:00:00,263.51,263.52,262.88,263.01,1200.0,263.51,263.52,262.88,263.01,1200.0
2019-03-20 11:10:00,262.88,263.13,262.86,263.13,1000.0,262.88,263.13,262.86,263.13,1000.0
2019-03-20 11:20:00,263.04,263.04,262.96,262.96,600.0,263.04,263.04,262.96,262.96,600.0
2019-03-20 11:30:00,263.03,263.03,262.68,262.68,700.0,263.03,263.03,262.68,262.68,700.0
2019-03-20 11:40:00,262.83,262.83,261.78,261.79,1906.0,262.83,262.83,261.78,261.79,1906.0
2019-03-20 11:50:00,261.92,262.02,261.72,261.89,1300.0,261.92,262.02,261.72,261.89,1300.0
2019-03-20 12:00:00,261.66,262.17,261.37,262.02,4921.0,261.66,262.17,261.37,262.02,4921.0
2019-03-20 12:10:00,262.19,262.56,262.19,262.53,600.0,262.19,262.56,262.19,262.53,600.0
2019-03-20 12:20:00,262.64,263.23,262.61,263.23,700.0,262.64,263.23,262.61,263.23,700.0
2019-03-20 12:30:00,263.16,263.16,262.02,262.4,2961.0,263.16,263.16,262.02,262.4,2961.0
2019-03-20 12:40:00,262.32,262.34,262.2,262.2,700.0,262.32,262.34,262.2,262.2,700.0
2019-03-20 12:50:00,262.2,262.2,262.2,262.2,0.0,262.2,262.2,262.2,262.2,0.0
2019-03-20 13:00:00,262.99,262.99,262.99,262.99,100.0,262.99,262.99,262.99,262.99,100.0
2019-03-20 13:10:00,263.22,263.22,263.06,263.16,600.0,263.22,263.22,263.06,263.16,600.0
2019-03-20 13:20:00,263.17,263.17,263.08,263.08,300.0,263.17,263.17,263.08,263.08,300.0
2019-03-20 13:30:00,263.45,263.82,263.45,263.56,900.0,263.45,263.82,263.45,263.56,900.0
2019-03-20 13:40:00,263.61,263.61,263.43,263.57,800.0,263.61,263.61,263.43,263.57,800.0
2019-03-20 13:50:00,264.06,264.07,264.06,264.07,200.0,264.06,264.07,264.06,264.07,200.0
2019-03-20 14:00:00,264.08,265.77,264.07,265.48,1624.0,264.08,265.77,264.07,265.48,1624.0
2019-03-20 14:10:00,265.22,265.56,265.21,265.34,1000.0,265.22,265.56,265.21,265.34,1000.0
2019-03-20 14:20:00,265.36,266.44,265.35,266.44,1900.0,265.36,266.44,265.35,266.44,1900.0
2019-03-20 14:30:00,266.7,267.0,266.41,266.68,1045.0,266.7,267.0,266.41,266.68,1045.0
2019-03-20 14:40:00,266.73,266.86,266.4,266.63,12220.0,266.73,266.86,266.4,266.63,12220.0
2019-03-20 14:50:00,266.56,266.56,264.94,265.13,7746.0,266.56,266.56,264.94,265.13,7746.0
2019-03-20 15:00:00,265.25,265.42,263.39,263.5,19122.0,265.25,265.42,263.39,263.5,19122.0
2019-03-20 15:10:00,263.67,263.67,263.06,263.63,16242.0,263.67,263.67,263.06,263.63,16242.0
2019-03-20 15:20:00,263.68,264.41,263.67,264.3,2418.0,263.68,264.41,263.67,264.3,2418.0
2019-03-20 15:30:00,264.39,264.39,263.27,263.62,3972.0,264.39,264.39,263.27,263.62,3972.0
2019-03-20 15:40:00,263.56,264.19,263.5,264.07,4005.0,263.56,264.19,263.5,264.07,4005.0
2019-03-20 15:50:00,264.0,264.0,262.99,263.39,7600.0,264.0,264.0,262.99,263.39,7600.0
2019-03-21 09:30:00,262.07,264.36,262.07,264.25,2236.0,262.07,264.36,262.07,264.25,2236.0
2019-03-21 09:40:00,265.47,265.94,264.61,264.74,6428.0,265.47,265.94,264.61,264.74,6428.0
2019-03-21 09:50:00,265.01,266.05,264.67,265.42,10190.0,265.01,266.05,264.67,265.42,10190.0
2019-03-21 10:00:00,264.99,265.9,264.99,265.9,1069.0,264.99,265.9,264.99,265.9,1069.0
2019-03-21 10:10:00,265.82,266.2,265.82,266.02,691.0,265.82,266.2,265.82,266.02,691.0
2019-03-21 10:20:00,265.73,266.28,265.62,266.28,3037.0,265.73,266.28,265.62,266.28,3037.0
2019-03-21 10:30:00,266.34,266.88,266.31,266.88,1200.0,266.34,266.88,266.31,266.88,1200.0
2019-03-21 10:40:00,266.97,267.73,266.79,267.5,700.0,266.97,267.73,266.79,267.5,700.0
2019-03-21 10:50:00,267.69,267.94,267.5,267.94,400.0,267.69,267.94,267.5,267.94,400.0
2019-03-21 11:00:00,267.93,268.72,267.9,268.0,1978.0,267.93,268.72,267.9,268.0,1978.0
2019-03-21 11:10:00,268.25,268.43,267.96,267.96,500.0,268.25,268.43,267.96,267.96,500.0
2019-03-21 11:20:00,268.25,269.0,268.25,269.0,1500.0,268.25,269.0,268.25,269.0,1500.0
2019-03-21 11:30:00,268.75,269.09,268.43,268.98,2400.0,268.75,269.09,268.43,268.98,2400.0
2019-03-21 11:40:00,269.29,269.39,269.03,269.03,1276.0,269.29,269.39,269.03,269.03,1276.0
2019-03-21 11:50:00,269.23,269.32,269.09,269.31,908.0,269.23,269.32,269.09,269.31,908.0
2019-03-21 12:00:00,269.22,269.27,268.9,268.91,700.0,269.22,269.27,268.9,268.91,700.0
2019-03-21 12:10:00,269.06,269.29,269.06,269.29,800.0,269.06,269.29,269.06,269.29,800.0
2019-03-21 12:20:00,269.11,269.11,268.9,268.9,385.0,269.11,269.11,268.9,268.9,385.0
2019-03-21 12:30:00,268.81,269.28,268.81,269.28,1804.0,268.81,269.28,268.81,269.28,1804.0
2019-03-21 12:40:00,269.68,269.76,269.4,269.76,1600.0,269.68,269.76,269.4,269.76,1600.0
2019-03-21 12:50:00,269.65,269.65,269.51,269.51,800.0,269.65,269.65,269.51,269.51,800.0
2019-03-21 13:00:00,269.51,270.2,269.51,270.04,2350.0,269.51,270.2,269.51,270.04,2350.0
2019-03-21 13:10:00,270.01,270.18,270.01,270.1,600.0,270.01,270.18,270.01,270.1,600.0
2019-03-21 13:20:00,270.13,270.31,270.12,270.24,1400.0,270.13,270.31,270.12,270.24,1400.0
2019-03-21 13:30:00,270.21,270.24,269.19,269.6,9680.0,270.21,270.24,269.19,269.6,9680.0
2019-03-21 13:40:00,269.52,269.52,269.32,269.32,720.0,269.52,269.52,269.32,269.32,720.0
2019-03-21 13:50:00,269.36,269.49,268.98,268.98,1205.0,269.36,269.49,268.98,268.98,1205.0
2019-03-21 14:00:00,268.96,269.3,268.96,269.01,1400.0,268.96,269.3,268.96,269.01,1400.0
2019-03-21 14:10:00,268.63,268.88,268.32,268.74,2400.0,268.63,268.88,268.32,268.74,2400.0
2019-03-21 14:20:00,269.04,269.28,268.97,269.25,1000.0,269.04,269.28,268.97,269.25,1000.0
2019-03-21 14:30:00,269.14,269.29,269.0,269.24,705.0,269.14,269.29,269.0,269.24,705.0
2019-03-21 14:40:00,269.0,269.55,268.99,269.41,1600.0,269.0,269.55,268.99,269.41,1600.0
2019-03-21 14:50:00,269.38,269.51,268.83,268.83,700.0,269.38,269.51,268.83,268.83,700.0
2019-03-21 15:00:00,269.09,269.61,268.81,269.03,3945.0,269.09,269.61,268.81,269.03,3945.0
2019-03-21 15:10:00,269.02,269.02,268.08,268.38,4025.0,269.02,269.02,268.08,268.38,4025.0
2019-03-21 15:20:00,268.54,268.86,268.39,268.65,2430.0,268.54,268.86,268.39,268.65,2430.0
2019-03-21 15:30:00,268.62,268.95,268.5,268.94,2700.0,268.62,268.95,268.5,268.94,2700.0
2019-03-21 15:40:00,268.84,269.01,268.57,268.93,6438.0,268.84,269.01,268.57,268.93,6438.0
2019-03-21 15:50:00,268.85,269.25,268.59,269.19,10816.0,268.85,269.25,268.59,269.19,10816.0
2019-03-22 09:30:00,268.43,269.06,268.43,268.7,1908.0,268.43,269.06,268.43,268.7,1908.0
2019-03-22 09:40:00,268.02,268.02,266.23,266.61,4777.0,268.02,268.02,266.23,266.61,4777.0
2019-03-22 09:50:00,266.62,267.76,265.58,265.58,20620.0,266.62,267.76,265.58,265.58,20620.0
2019-03-22 10:00:00,265.69,267.98,265.69,267.78,1800.0,265.69,267.98,265.69,267.78,1800.0
2019-03-22 10:10:00,267.76,268.08,267.75,268.07,1871.0,267.76,268.08,267.75,268.07,1871.0
2019-03-22 10:20:00,268.07,268.07,266.66,266.66,620.0,268.07,268.07,266.66,266.66,620.0
2019-03-22 10:30:00,266.66,267.09,266.42,266.42,4789.0,266.66,267.09,266.42,266.42,4789.0
2019-03-22 10:40:00,266.42,266.83,265.88,266.82,1700.0,266.42,266.83,265.88,266.82,1700.0
2019-03-22 10:50:00,266.63,266.63,266.23,266.42,2500.0,266.63,266.63,266.23,266.42,2500.0
2019-03-22 11:00:00,266.35,266.42,266.26,266.26,800.0,266.35,266.42,266.26,266.26,800.0
2019-03-22 11:10:00,265.92,266.08,265.18,265.39,2580.0,265.92,266.08,265.18,265.39,2580.0
2019-03-22 11:20:00,265.38,265.38,264.5,264.78,900.0,265.38,265.38,264.5,264.78,900.0
2019-03-22 11:30:00,264.96,265.04,264.65,264.81,1900.0,264.96,265.04,264.65,264.81,1900.0
2019-03-22 11:40:00,264.81,264.84,263.62,263.79,1450.0,264.81,264.84,263.62,263.79,1450.0
2019-03-22 11:50:00,263.99,264.26,263.68,263.68,1300.0,263.99,264.26,263.68,263.68,1300.0
2019-03-22 12:00:00,263.07,263.77,263.07,263.37,2963.0,263.07,263.77,263.07,263.37,2963.0
2019-03-22 12:10:00,262.99,263.31,262.44,263.2,3800.0,262.99,263.31,262.44,263.2,3800.0
2019-03-22 12:20:00,263.02,263.64,262.9,263.23,1526.0,263.02,263.64,262.9,263.23,1526.0
2019-03-22 12:30:00,263.06,263.39,262.83,262.83,1100.0,263.06,263.39,262.83,262.83,1100.0
2019-03-22 12:40:00,262.78,263.28,262.64,263.14,1300.0,262.78,263.28,262.64,263.14,1300.0
2019-03-22 12:50:00,262.85,263.57,262.85,263.56,600.0,262.85,263.57,262.85,263.56,600.0
2019-03-22 13:00:00,263.57,263.75,263.46,263.5,1800.0,263.57,263.75,263.46,263.5,1800.0
2019-03-22 13:10:00,263.59,263.59,263.04,263.27,2715.0,263.59,263.59,263.04,263.27,2715.0
2019-03-22 13:20:00,263.11,263.19,262.98,262.99,800.0,263.11,263.19,262.98,262.99,800.0
2019-03-22 13:30:00,263.16,263.61,262.97,262.98,4080.0,263.16,263.61,262.97,262.98,4080.0
2019-03-22 13:40:00,263.03,263.34,262.94,263.18,2065.0,263.03,263.34,262.94,263.18,2065.0
2019-03-22 13:50:00,263.0,263.0,262.45,262.46,1400.0,263.0,263.0,262.45,262.46,1400.0
2019-03-22 14:00:00,262.57,262.94,262.57,262.94,1000.0,262.57,262.94,262.57,262.94,1000.0
2019-03-22 14:10:00,263.1,264.35,263.1,264.35,4200.0,263.1,264.35,263.1,264.35,4200.0
2019-03-22 14:20:00,264.56,264.71,263.96,264.31,1200.0,264.56,264.71,263.96,264.31,1200.0
2019-03-22 14:30:00,264.2,264.93,264.2,264.68,1901.0,264.2,264.93,264.2,264.68,1901.0
2019-03-22 14:40:00,264.66,265.28,264.66,265.25,1200.0,264.66,265.28,264.66,265.25,1200.0
2019-03-22 14:50:00,265.65,265.84,265.04,265.33,2800.0,265.65,265.84,265.04,265.33,2800.0
2019-03-22 15:00:00,265.62,265.67,265.11,265.11,7900.0,265.62,265.67,265.11,265.11,7900.0
2019-03-22 15:10:00,265.12,265.17,264.7,264.78,2610.0,265.12,265.17,264.7,264.78,2610.0
2019-03-22 15:20:00,264.62,265.11,264.49,264.49,2500.0,264.62,265.11,264.49,264.49,2500.0
2019-03-22 15:30:00,264.43,264.49,263.91,264.13,3000.0,264.43,264.49,263.91,264.13,3000.0
2019-03-22 15:40:00,264.06,264.51,263.84,264.51,3900.0,264.06,264.51,263.84,264.51,3900.0
2019-03-22 15:50:00,264.41,264.41,263.13,263.33,10582.0,264.41,264.41,263.13,263.33,10582.0
2019-03-25 09:30:00,262.92,263.14,260.55,263.14,6698.0,262.92,263.14,260.55,263.14,6698.0
2019-03-25 09:40:00,262.9,262.91,260.44,260.44,5000.0,262.9,262.91,260.44,260.44,5000.0
2019-03-25 09:50:00,260.49,261.0,260.36,261.0,3090.0,260.49,261.0,260.36,261.0,3090.0
2019-03-25 10:00:00,261.16,261.52,260.8,261.28,1200.0,261.16,261.52,260.8,261.28,1200.0
2019-03-25 10:10:00,261.15,261.32,260.69,260.89,1130.0,261.15,261.32,260.69,260.89,1130.0
2019-03-25 10:20:00,260.81,261.36,260.71,261.36,1127.0,260.81,261.36,260.71,261.36,1127.0
2019-03-25 10:30:00,261.49,262.07,261.26,261.26,1600.0,261.49,262.07,261.26,261.26,1600.0
2019-03-25 10:40:00,261.36,262.82,261.36,262.4,2800.0,261.36,262.82,261.36,262.4,2800.0
2019-03-25 10:50:00,262.55,263.28,262.54,262.72,2300.0,262.55,263.28,262.54,262.72,2300.0
2019-03-25 11:00:00,262.57,262.96,262.57,262.9,2775.0,262.57,262.96,262.57,262.9,2775.0
2019-03-25 11:10:00,262.77,262.96,262.3,262.9,1300.0,262.77,262.96,262.3,262.9,1300.0
2019-03-25 11:20:00,262.91,264.12,262.9,264.12,1900.0,262.91,264.12,262.9,264.12,1900.0
2019-03-25 11:30:00,263.72,263.72,262.99,263.34,1415.0,263.72,263.72,262.99,263.34,1415.0
2019-03-25 11:40:00,263.36,263.39,262.3,262.3,3200.0,263.36,263.39,262.3,262.3,3200.0
2019-03-25 11:50:00,262.49,262.88,262.49,262.76,1100.0,262.49,262.88,262.49,262.76,1100.0
2019-03-25 12:00:00,262.68,263.17,262.52,263.0,3145.0,262.68,263.17,262.52,263.0,3145.0
2019-03-25 12:10:00,262.78,263.09,262.24,263.0,1505.0,262.78,263.09,262.24,263.0,1505.0
2019-03-25 12:20:00,263.05,263.06,262.84,262.84,1000.0,263.05,263.06,262.84,262.84,1000.0
2019-03-25 12:30:00,262.59,262.59,261.91,262.06,2528.0,262.59,262.59,261.91,262.06,2528.0
2019-03-25 12:40:00,262.13,262.33,261.81,262.0,2105.0,262.13,262.33,261.81,262.0,2105.0
2019-03-25 12:50:00,261.88,262.27,261.76,262.25,1000.0,261.88,262.27,261.76,262.25,1000.0
2019-03-25 13:00:00,262.46,262.8,262.05,262.8,5200.0,262.46,262.8,262.05,262.8,5200.0
2019-03-25 13:10:00,262.79,263.56,262.79,263.56,900.0,262.79,263.56,262.79,263.56,900.0
2019-03-25 13:20:00,262.84,262.89,262.41,262.41,1300.0,262.84,262.89,262.41,262.41,1300.0
2019-03-25 13:30:00,262.4,262.68,262.22,262.68,2200.0,262.4,262.68,262.22,262.68,2200.0
2019-03-25 13:40:00,262.55,262.55,261.57,261.9,1422.0,262.55,262.55,261.57,261.9,1422.0
2019-03-25 13:50:00,261.73,262.16,261.72,262.13,2884.0,261.73,262.16,261.72,262.13,2884.0
2019-03-25 14:00:00,262.12,262.25,261.95,261.95,1700.0,262.12,262.25,261.95,261.95,1700.0
2019-03-25 14:10:00,261.79,262.22,261.78,261.92,3183.0,261.79,262.22,261.78,261.92,3183.0
2019-03-25 14:20:00,262.11,262.11,261.89,261.93,1200.0,262.11,262.11,261.89,261.93,1200.0
2019-03-25 14:30:00,262.14,262.35,262.03,262.16,1700.0,262.14,262.35,262.03,262.16,1700.0
2019-03-25 14:40:00,262.18,263.21,262.18,262.8,3200.0,262.18,263.21,262.18,262.8,3200.0
2019-03-25 14:50:00,263.03,263.16,262.69,262.94,2655.0,263.03,263.16,262.69,262.94,2655.0
2019-03-25 15:00:00,262.82,263.5,262.81,263.5,10900.0,262.82,263.5,262.81,263.5,10900.0
2019-03-25 15:10:00,263.51,264.19,263.11,263.11,8315.0,263.51,264.19,263.11,263.11,8315.0
2019-03-25 15:20:00,263.0,263.56,262.9,263.48,4351.0,263.0,263.56,262.9,263.48,4351.0
2019-03-25 15:30:00,263.61,263.61,263.03,263.17,3471.0,263.61,263.61,263.03,263.17,3471.0
2019-03-25 15:40:00,263.1,263.59,262.93,262.93,5667.0,263.1,263.59,262.93,262.93,5667.0
2019-03-25 15:50:00,262.87,262.95,262.34,262.57,14621.0,262.87,262.95,262.34,262.57,14621.0
2019-03-26 09:30:00,265.32,265.85,265.32,265.85,901.0,265.32,265.85,265.32,265.85,901.0
2019-03-26 09:40:00,265.85,265.85,265.85,265.85,0.0,265.85,265.85,265.85,265.85,0.0
2019-03-26 09:50:00,265.74,266.3,265.32,266.29,1552.0,265.74,266.3,265.32,266.29,1552.0
2019-03-26 10:00:00,266.42,266.42,265.99,266.38,1300.0,266.42,266.42,265.99,266.38,1300.0
2019-03-26 10:10:00,265.9,265.9,265.31,265.31,800.0,265.9,265.9,265.31,265.31,800.0
2019-03-26 10:20:00,265.15,265.31,264.89,264.89,300.0,265.15,265.31,264.89,264.89,300.0
2019-03-26 10:30:00,264.87,265.39,264.86,265.39,900.0,264.87,265.39,264.86,265.39,900.0
2019-03-26 10:40:00,265.42,266.82,265.42,266.67,1300.0,265.42,266.82,265.42,266.67,1300.0
2019-03-26 10:50:00,266.96,267.22,266.96,267.05,1028.0,266.96,267.22,266.96,267.05,1028.0
2019-03-26 11:00:00,267.06,267.26,266.87,266.88,1408.0,267.06,267.26,266.87,266.88,1408.0
2019-03-26 11:10:00,266.18,266.89,266.18,266.3,400.0,266.18,266.89,266.18,266.3,400.0
2019-03-26 11:20:00,266.11,266.12,265.52,266.09,2449.0,266.11,266.12,265.52,266.09,2449.0
2019-03-26 11:30:00,265.78,265.78,265.77,265.78,100.0,265.78,265.78,265.77,265.78,100.0
2019-03-26 11:40:00,265.36,265.44,264.81,264.81,700.0,265.36,265.44,264.81,264.81,700.0
2019-03-26 11:50:00,264.78,264.78,263.65,264.32,18322.0,264.78,264.78,263.65,264.32,18322.0
2019-03-26 12:00:00,264.3,265.95,264.15,265.95,13289.0,264.3,265.95,264.15,265.95,13289.0
2019-03-26 12:10:00,266.34,266.58,266.21,266.29,500.0,266.34,266.58,266.21,266.29,500.0
2019-03-26 12:20:00,266.16,266.23,264.4,264.44,10258.0,266.16,266.23,264.4,264.44,10258.0
2019-03-26 12:30:00,265.07,265.07,264.61,264.61,500.0,265.07,265.07,264.61,264.61,500.0
2019-03-26 12:40:00,264.59,264.59,263.29,263.49,9182.0,264.59,264.59,263.29,263.49,9182.0
2019-03-26 12:50:00,263.44,263.9,263.01,263.01,14559.0,263.44,263.9,263.01,263.01,14559.0
2019-03-26 13:00:00,263.49,264.75,263.07,264.75,8404.0,263.49,264.75,263.07,264.75,8404.0
2019-03-26 13:10:00,264.77,265.21,264.77,265.21,2530.0,264.77,265.21,264.77,265.21,2530.0
2019-03-26 13:20:00,264.93,265.23,264.3,264.31,2100.0,264.93,265.23,264.3,264.31,2100.0
2019-03-26 13:30:00,264.21,264.21,263.65,263.66,1342.0,264.21,264.21,263.65,263.66,1342.0
2019-03-26 13:40:00,263.89,264.09,263.71,264.09,1001.0,263.89,264.09,263.71,264.09,1001.0
2019-03-26 13:50:00,264.36,264.36,263.29,263.3,4800.0,264.36,264.36,263.29,263.3,4800.0
2019-03-26 14:00:00,263.35,263.74,262.98,263.65,7793.0,263.35,263.74,262.98,263.65,7793.0
2019-03-26 14:10:00,263.4,263.5,263.34,263.47,1500.0,263.4,263.5,263.34,263.47,1500.0
2019-03-26 14:20:00,263.41,263.67,263.35,263.67,600.0,263.41,263.67,263.35,263.67,600.0
2019-03-26 14:30:00,263.35,263.65,263.13,263.65,700.0,263.35,263.65,263.13,263.65,700.0
2019-03-26 14:40:00,264.44,264.55,264.3,264.3,800.0,264.44,264.55,264.3,264.3,800.0
2019-03-26 14:50:00,264.29,264.29,263.0,263.24,3522.0,264.29,264.29,263.0,263.24,3522.0
2019-03-26 15:00:00,263.95,265.25,263.95,265.25,1161.0,263.95,265.25,263.95,265.25,1161.0
2019-03-26 15:10:00,265.12,265.12,264.58,264.59,900.0,265.12,265.12,264.58,264.59,900.0
2019-03-26 15:20:00,264.46,264.65,264.42,264.46,800.0,264.46,264.65,264.42,264.46,800.0
2019-03-26 15:30:00,264.27,264.43,264.18,264.23,1502.0,264.27,264.43,264.18,264.23,1502.0
2019-03-26 15:40:00,264.44,264.66,264.3,264.56,2700.0,264.44,264.66,264.3,264.56,2700.0
2019-03-26 15:50:00,264.73,265.56,264.68,265.51,8398.0,264.73,265.56,264.68,265.51,8398.0
2019-03-27 09:30:00,265.8,265.8,265.8,265.8,784.0,265.8,265.8,265.8,265.8,784.0
2019-03-27 09:40:00,265.86,265.9,265.81,265.86,1200.0,265.86,265.9,265.81,265.86,1200.0
2019-03-27 09:50:00,265.62,266.78,265.62,266.78,455.0,265.62,266.78,265.62,266.78,455.0
2019-03-27 10:00:00,266.23,266.35,264.72,264.72,700.0,266.23,266.35,264.72,264.72,700.0
2019-03-27 10:10:00,265.12,265.77,265.07,265.77,2400.0,265.12,265.77,265.07,265.77,2400.0
2019-03-27 10:20:00,265.38,266.12,265.2,265.2,1199.0,265.38,266.12,265.2,265.2,1199.0
2019-03-27 10:30:00,265.24,265.27,264.94,264.94,700.0,265.24,265.27,264.94,264.94,700.0
2019-03-27 10:40:00,264.8,264.8,264.06,264.06,700.0,264.8,264.8,264.06,264.06,700.0
2019-03-27 10:50:00,263.95,263.95,263.95,263.95,100.0,263.95,263.95,263.95,263.95,100.0
2019-03-27 11:00:00,264.06,264.59,263.07,263.07,2000.0,264.06,264.59,263.07,263.07,2000.0
2019-03-27 11:10:00,262.79,262.79,261.65,261.69,2726.0,262.79,262.79,261.65,261.69,2726.0
2019-03-27 11:20:00,261.68,262.3,261.3,261.44,2000.0,261.68,262.3,261.3,261.44,2000.0
2019-03-27 11:30:00,261.3,261.51,261.02,261.34,1000.0,261.3,261.51,261.02,261.34,1000.0
2019-03-27 11:40:00,261.56,261.69,260.92,261.07,1101.0,261.56,261.69,260.92,261.07,1101.0
2019-03-27 11:50:00,261.18,261.48,261.0,261.48,1464.0,261.18,261.48,261.0,261.48,1464.0
2019-03-27 12:00:00,261.38,262.32,261.38,262.32,2000.0,261.38,262.32,261.38,262.32,2000.0
2019-03-27 12:10:00,262.57,262.7,262.28,262.35,1464.0,262.57,262.7,262.28,262.35,1464.0
2019-03-27 12:20:00,262.43,262.43,261.84,262.32,900.0,262.43,262.43,261.84,262.32,900.0
2019-03-27 12:30:00,262.53,262.92,262.18,262.92,15600.0,262.53,262.92,262.18,262.92,15600.0
2019-03-27 12:40:00,262.95,263.02,262.74,262.78,1762.0,262.95,263.02,262.74,262.78,1762.0
2019-03-27 12:50:00,262.4,262.66,262.34,262.34,700.0,262.4,262.66,262.34,262.34,700.0
2019-03-27 13:00:00,262.42,262.42,262.05,262.34,592.0,262.42,262.42,262.05,262.34,592.0
2019-03-27 13:10:00,262.69,263.25,262.69,263.16,800.0,262.69,263.25,262.69,263.16,800.0
2019-03-27 13:20:00,263.47,263.92,263.2,263.92,6191.0,263.47,263.92,263.2,263.92,6191.0
2019-03-27 13:30:00,263.78,264.08,263.27,263.27,3718.0,263.78,264.08,263.27,263.27,3718.0
2019-03-27 13:40:00,263.49,264.05,263.49,263.99,1805.0,263.49,264.05,263.49,263.99,1805.0
2019-03-27 13:50:00,264.22,264.53,264.09,264.31,1695.0,264.22,264.53,264.09,264.31,1695.0
2019-03-27 14:00:00,264.18,264.5,264.12,264.33,1600.0,264.18,264.5,264.12,264.33,1600.0
2019-03-27 14:10:00,264.04,264.43,264.04,264.06,1346.0,264.04,264.43,264.04,264.06,1346.0
2019-03-27 14:20:00,264.11,264.11,263.83,263.94,1000.0,264.11,264.11,263.83,263.94,1000.0
2019-03-27 14:30:00,264.37,264.71,264.2,264.21,1276.0,264.37,264.71,264.2,264.21,1276.0
2019-03-27 14:40:00,264.21,264.21,264.21,264.21,0.0,264.21,264.21,264.21,264.21,0.0
2019-03-27 14:50:00,264.47,264.73,263.39,263.45,4451.0,264.47,264.73,263.39,263.45,4451.0
2019-03-27 15:00:00,263.35,263.67,262.95,263.21,2300.0,263.35,263.67,262.95,263.21,2300.0
2019-03-27 15:10:00,263.28,263.55,263.26,263.55,600.0,263.28,263.55,263.26,263.55,600.0
2019-03-27 15:20:00,263.52,263.81,263.42,263.53,3403.0,263.52,263.81,263.42,263.53,3403.0
2019-03-27 15:30:00,263.75,263.92,263.4,263.59,4804.0,263.75,263.92,263.4,263.59,4804.0
2019-03-27 15:40:00,263.6,264.07,263.58,263.66,6452.0,263.6,264.07,263.58,263.66,6452.0
2019-03-27 15:50:00,263.61,263.61,262.85,263.01,14933.0,263.61,263.61,262.85,263.01,14933.0
2019-03-28 09:30:00,263.43,264.92,262.78,264.92,1953.0,263.43,264.92,262.78,264.92,1953.0
2019-03-28 09:40:00,264.78,264.83,263.73,264.57,2500.0,264.78,264.83,263.73,264.57,2500.0
2019-03-28 09:50:00,264.89,265.25,264.89,265.25,400.0,264.89,265.25,264.89,265.25,400.0
2019-03-28 10:00:00,265.7,266.33,265.7,266.33,1000.0,265.7,266.33,265.7,266.33,1000.0
2019-03-28 10:10:00,266.57,266.57,265.88,266.08,1200.0,266.57,266.57,265.88,266.08,1200.0
2019-03-28 10:20:00,266.31,266.42,265.97,265.97,600.0,266.31,266.42,265.97,265.97,600.0
2019-03-28 10:30:00,265.75,266.04,265.53,265.54,2182.0,265.75,266.04,265.53,265.54,2182.0
2019-03-28 10:40:00,265.44,265.95,264.84,265.16,8069.0,265.44,265.95,264.84,265.16,8069.0
2019-03-28 10:50:00,264.8,264.8,264.79,264.79,200.0,264.8,264.8,264.79,264.79,200.0
2019-03-28 11:00:00,264.68,265.48,263.38,263.96,12245.0,264.68,265.48,263.38,263.96,12245.0
2019-03-28 11:10:00,264.05,264.73,264.05,264.73,912.0,264.05,264.73,264.05,264.73,912.0
2019-03-28 11:20:00,264.77,264.78,264.03,264.09,2700.0,264.77,264.78,264.03,264.09,2700.0
2019-03-28 11:30:00,263.74,264.13,263.56,263.99,2100.0,263.74,264.13,263.56,263.99,2100.0
2019-03-28 11:40:00,263.98,264.61,263.82,264.11,11740.0,263.98,264.61,263.82,264.11,11740.0
2019-03-28 11:50:00,264.14,264.42,263.75,264.14,20635.0,264.14,264.42,263.75,264.14,20635.0
2019-03-28 12:00:00,264.55,264.55,264.55,264.55,200.0,264.55,264.55,264.55,264.55,200.0
2019-03-28 12:10:00,264.06,264.16,263.73,263.76,3701.0,264.06,264.16,263.73,263.76,3701.0
2019-03-28 12:20:00,263.88,264.03,263.35,263.38,6624.0,263.88,264.03,263.35,263.38,6624.0
2019-03-28 12:30:00,263.38,263.77,263.37,263.53,7099.0,263.38,263.77,263.37,263.53,7099.0
2019-03-28 12:40:00,263.52,263.61,263.12,263.54,4505.0,263.52,263.61,263.12,263.54,4505.0
2019-03-28 12:50:00,263.51,263.83,263.42,263.63,6301.0,263.51,263.83,263.42,263.63,6301.0
2019-03-28 13:00:00,263.83,264.03,263.6,263.81,4799.0,263.83,264.03,263.6,263.81,4799.0
2019-03-28 13:10:00,263.8,264.04,263.8,263.92,2800.0,263.8,264.04,263.8,263.92,2800.0
2019-03-28 13:20:00,264.0,264.08,263.85,264.01,3766.0,264.0,264.08,263.85,264.01,3766.0
2019-03-28 13:30:00,263.89,264.01,263.86,263.96,2203.0,263.89,264.01,263.86,263.96,2203.0
2019-03-28 13:40:00,263.74,263.78,263.59,263.78,600.0,263.74,263.78,263.59,263.78,600.0
2019-03-28 13:50:00,264.0,264.11,263.92,264.11,1600.0,264.0,264.11,263.92,264.11,1600.0
2019-03-28 14:00:00,264.12,264.14,263.75,263.75,1200.0,264.12,264.14,263.75,263.75,1200.0
2019-03-28 14:10:00,264.2,264.3,263.84,263.84,3000.0,264.2,264.3,263.84,263.84,3000.0
2019-03-28 14:20:00,263.7,264.05,263.7,263.97,2300.0,263.7,264.05,263.7,263.97,2300.0
2019-03-28 14:30:00,264.1,264.14,264.01,264.01,700.0,264.1,264.14,264.01,264.01,700.0
2019-03-28 14:40:00,264.11,264.17,263.85,263.85,1200.0,264.11,264.17,263.85,263.85,1200.0
2019-03-28 14:50:00,263.74,263.86,263.69,263.8,700.0,263.74,263.86,263.69,263.8,700.0
2019-03-28 15:00:00,263.81,264.78,263.81,264.78,6722.0,263.81,264.78,263.81,264.78,6722.0
2019-03-28 15:10:00,264.7,265.28,264.7,265.22,3655.0,264.7,265.28,264.7,265.22,3655.0
2019-03-28 15:20:00,265.48,265.71,265.45,265.45,1500.0,265.48,265.71,265.45,265.45,1500.0
2019-03-28 15:30:00,265.3,266.14,265.15,266.1,3656.0,265.3,266.14,265.15,266.1,3656.0
2019-03-28 15:40:00,266.0,266.18,265.85,266.18,6147.0,266.0,266.18,265.85,266.18,6147.0
2019-03-28 15:50:00,266.13,266.71,265.97,266.47,26062.0,266.13,266.71,265.97,266.47,26062.0
2019-03-29 09:30:00,267.97,268.5,267.03,268.5,1452.0,267.97,268.5,267.03,268.5,1452.0
2019-03-29 09:40:00,268.06,268.17,266.97,266.97,1065.0,268.06,268.17,266.97,266.97,1065.0
2019-03-29 09:50:00,266.54,267.66,266.51,266.51,2300.0,266.54,267.66,266.51,266.51,2300.0
2019-03-29 10:00:00,266.5,267.95,266.5,267.56,1200.0,266.5,267.95,266.5,267.56,1200.0
2019-03-29 10:10:00,267.89,268.73,267.89,268.73,1698.0,267.89,268.73,267.89,268.73,1698.0
2019-03-29 10:20:00,268.41,269.63,268.4,269.63,1600.0,268.41,269.63,268.4,269.63,1600.0
2019-03-29 10:30:00,269.63,270.31,269.58,269.75,1453.0,269.63,270.31,269.58,269.75,1453.0
2019-03-29 10:40:00,269.58,269.58,269.15,269.15,400.0,269.58,269.58,269.15,269.15,400.0
2019-03-29 10:50:00,268.22,268.22,267.58,267.88,1500.0,268.22,268.22,267.58,267.88,1500.0
2019-03-29 11:00:00,267.68,268.64,267.68,268.64,3376.0,267.68,268.64,267.68,268.64,3376.0
2019-03-29 11:10:00,268.73,269.02,268.64,268.72,2500.0,268.73,269.02,268.64,268.72,2500.0
2019-03-29 11:20:00,268.4,269.07,268.32,269.07,2500.0,268.4,269.07,268.32,269.07,2500.0
2019-03-29 11:30:00,269.06,269.58,268.31,269.29,5000.0,269.06,269.58,268.31,269.29,5000.0
2019-03-29 11:40:00,269.02,269.29,267.96,268.24,4101.0,269.02,269.29,267.96,268.24,4101.0
2019-03-29 11:50:00,268.46,268.47,267.88,267.88,3100.0,268.46,268.47,267.88,267.88,3100.0
2019-03-29 12:00:00,267.83,268.38,267.82,268.38,700.0,267.83,268.38,267.82,268.38,700.0
2019-03-29 12:10:00,268.38,269.46,267.92,269.11,10946.0,268.38,269.46,267.92,269.11,10946.0
2019-03-29 12:20:00,268.85,269.0,268.58,268.6,1900.0,268.85,269.0,268.58,268.6,1900.0
2019-03-29 12:30:00,268.8,268.82,268.72,268.82,500.0,268.8,268.82,268.72,268.82,500.0
2019-03-29 12:40:00,269.08,269.08,268.59,269.05,1422.0,269.08,269.08,268.59,269.05,1422.0
2019-03-29 12:50:00,269.1,269.55,268.94,269.55,1195.0,269.1,269.55,268.94,269.55,1195.0
2019-03-29 13:00:00,269.94,269.94,269.16,269.25,700.0,269.94,269.94,269.16,269.25,700.0
2019-03-29 13:10:00,269.28,269.81,269.26,269.63,700.0,269.28,269.81,269.26,269.63,700.0
2019-03-29 13:20:00,269.45,269.45,268.68,269.18,5250.0,269.45,269.45,268.68,269.18,5250.0
2019-03-29 13:30:00,269.18,269.18,268.84,268.92,13141.0,269.18,269.18,268.84,268.92,13141.0
2019-03-29 13:40:00,269.19,269.34,269.03,269.03,900.0,269.19,269.34,269.03,269.03,900.0
2019-03-29 13:50:00,269.53,269.55,269.42,269.49,400.0,269.53,269.55,269.42,269.49,400.0
2019-03-29 14:00:00,269.41,270.05,269.41,270.05,900.0,269.41,270.05,269.41,270.05,900.0
2019-03-29 14:10:00,269.83,269.97,269.83,269.9,900.0,269.83,269.97,269.83,269.9,900.0
2019-03-29 14:20:00,269.88,270.1,269.82,270.1,1800.0,269.88,270.1,269.82,270.1,1800.0
2019-03-29 14:30:00,270.22,270.39,270.0,270.38,2300.0,270.22,270.39,270.0,270.38,2300.0
2019-03-29 14:40:00,270.23,270.56,270.05,270.25,1700.0,270.23,270.56,270.05,270.25,1700.0
2019-03-29 14:50:00,270.4,270.73,270.39,270.64,1809.0,270.4,270.73,270.39,270.64,1809.0
2019-03-29 15:00:00,270.83,270.84,270.16,270.35,2200.0,270.83,270.84,270.16,270.35,2200.0
2019-03-29 15:10:00,270.39,270.77,270.19,270.65,1809.0,270.39,270.77,270.19,270.65,1809.0
2019-03-29 15:20:00,270.5,270.64,270.31,270.31,1600.0,270.5,270.64,270.31,270.31,1600.0
2019-03-29 15:30:00,270.21,271.14,270.09,271.14,5100.0,270.21,271.14,270.09,271.14,5100.0
2019-03-29 15:40:00,271.14,271.89,271.1,271.71,17300.0,271.14,271.89,271.1,271.71,17300.0
2019-03-29 15:50:00,271.71,271.92,271.25,271.66,34197.0,271.71,271.92,271.25,271.66,34197.0
2019-04-01 09:30:00,273.78,276.55,273.78,275.29,7083.0,273.78,276.55,273.78,275.29,7083.0
2019-04-01 09:40:00,274.32,275.41,273.76,274.34,650.0,274.32,275.41,273.76,274.34,650.0
2019-04-01 09:50:00,273.65,274.21,272.07,272.54,3486.0,273.65,274.21,272.07,272.54,3486.0
2019-04-01 10:00:00,272.83,273.58,272.43,273.06,12182.0,272.83,273.58,272.43,273.06,12182.0
2019-04-01 10:10:00,272.2,272.62,272.2,272.61,1200.0,272.2,272.62,272.2,272.61,1200.0
2019-04-01 10:20:00,273.22,273.55,273.21,273.42,885.0,273.22,273.55,273.21,273.42,885.0
2019-04-01 10:30:00,273.64,274.06,273.64,274.06,764.0,273.64,274.06,273.64,274.06,764.0
2019-04-01 10:40:00,274.01,274.46,274.0,274.3,1701.0,274.01,274.46,274.0,274.3,1701.0
2019-04-01 10:50:00,274.55,274.82,273.95,274.05,2902.0,274.55,274.82,273.95,274.05,2902.0
2019-04-01 11:00:00,274.21,274.55,274.21,274.55,1582.0,274.21,274.55,274.21,274.55,1582.0
2019-04-01 11:10:00,274.85,274.85,274.26,274.66,5700.0,274.85,274.85,274.26,274.66,5700.0
2019-04-01 11:20:00,274.58,274.63,274.3,274.3,2075.0,274.58,274.63,274.3,274.3,2075.0
2019-04-01 11:30:00,274.29,274.29,273.84,274.07,800.0,274.29,274.29,273.84,274.07,800.0
2019-04-01 11:40:00,274.17,274.34,273.47,273.6,2100.0,274.17,274.34,273.47,273.6,2100.0
2019-04-01 11:50:00,273.26,273.35,272.45,272.45,2290.0,273.26,273.35,272.45,272.45,2290.0
2019-04-01 12:00:00,272.4,272.84,272.11,272.11,6279.0,272.4,272.84,272.11,272.11,6279.0
2019-04-01 12:10:00,272.26,272.9,272.24,272.58,3301.0,272.26,272.9,272.24,272.58,3301.0
2019-04-01 12:20:00,272.57,272.67,272.4,272.53,2198.0,272.57,272.67,272.4,272.53,2198.0
2019-04-01 12:30:00,272.65,272.77,271.98,272.07,2781.0,272.65,272.77,271.98,272.07,2781.0
2019-04-01 12:40:00,272.03,272.11,271.69,271.69,900.0,272.03,272.11,271.69,271.69,900.0
2019-04-01 12:50:00,271.76,271.76,271.07,271.65,9501.0,271.76,271.76,271.07,271.65,9501.0
2019-04-01 13:00:00,271.79,271.93,271.72,271.8,1053.0,271.79,271.93,271.72,271.8,1053.0
2019-04-01 13:10:00,271.71,271.71,270.87,270.87,2348.0,271.71,271.71,270.87,270.87,2348.0
2019-04-01 13:20:00,271.33,271.74,271.29,271.74,4011.0,271.33,271.74,271.29,271.74,4011.0
2019-04-01 13:30:00,271.63,271.63,270.74,270.86,9781.0,271.63,271.63,270.74,270.86,9781.0
2019-04-01 13:40:00,270.81,271.13,270.6,271.13,600.0,270.81,271.13,270.6,271.13,600.0
2019-04-01 13:50:00,271.03,271.63,271.03,271.61,1710.0,271.03,271.63,271.03,271.61,1710.0
2019-04-01 14:00:00,271.52,271.56,271.39,271.56,1392.0,271.52,271.56,271.39,271.56,1392.0
2019-04-01 14:10:00,271.71,271.82,271.04,271.29,1900.0,271.71,271.82,271.04,271.29,1900.0
2019-04-01 14:20:00,271.16,271.56,271.16,271.56,1300.0,271.16,271.56,271.16,271.56,1300.0
2019-04-01 14:30:00,271.72,271.76,271.64,271.7,800.0,271.72,271.76,271.64,271.7,800.0
2019-04-01 14:40:00,271.72,271.73,271.45,271.69,1214.0,271.72,271.73,271.45,271.69,1214.0
2019-04-01 14:50:00,271.63,272.2,271.59,271.87,2100.0,271.63,272.2,271.59,271.87,2100.0
2019-04-01 15:00:00,271.66,271.83,271.51,271.69,1600.0,271.66,271.83,271.51,271.69,1600.0
2019-04-01 15:10:00,271.54,272.01,271.54,271.97,4645.0,271.54,272.01,271.54,271.97,4645.0
2019-04-01 15:20:00,272.09,272.49,271.98,272.49,1200.0,272.09,272.49,271.98,272.49,1200.0
2019-04-01 15:30:00,272.47,272.47,271.94,272.2,2400.0,272.47,272.47,271.94,272.2,2400.0
2019-04-01 15:40:00,272.35,272.35,272.01,272.05,2667.0,272.35,272.35,272.01,272.05,2667.0
2019-04-01 15:50:00,272.13,273.03,271.91,272.75,9430.0,272.13,273.03,271.91,272.75,9430.0
2019-04-02 09:30:00,273.19,273.19,270.87,271.01,1800.0,273.19,273.19,270.87,271.01,1800.0
2019-04-02 09:40:00,271.4,271.43,270.53,271.1,14058.0,271.4,271.43,270.53,271.1,14058.0
2019-04-02 09:50:00,271.33,271.73,270.69,270.77,1888.0,271.33,271.73,270.69,270.77,1888.0
2019-04-02 10:00:00,270.79,271.38,270.79,271.38,1440.0,270.79,271.38,270.79,271.38,1440.0
2019-04-02 10:10:00,272.16,273.24,272.16,273.24,2790.0,272.16,273.24,272.16,273.24,2790.0
2019-04-02 10:20:00,272.72,273.45,272.71,273.31,700.0,272.72,273.45,272.71,273.31,700.0
2019-04-02 10:30:00,273.32,273.39,272.31,272.52,3200.0,273.32,273.39,272.31,272.52,3200.0
2019-04-02 10:40:00,272.67,272.95,272.31,272.95,4690.0,272.67,272.95,272.31,272.95,4690.0
2019-04-02 10:50:00,273.36,273.99,273.36,273.99,600.0,273.36,273.99,273.36,273.99,600.0
2019-04-02 11:00:00,273.87,273.95,272.83,273.11,2050.0,273.87,273.95,272.83,273.11,2050.0
2019-04-02 11:10:00,273.02,273.6,272.54,273.17,1900.0,273.02,273.6,272.54,273.17,1900.0
2019-04-02 11:20:00,273.19,273.19,272.81,272.81,534.0,273.19,273.19,272.81,272.81,534.0
2019-04-02 11:30:00,273.71,274.3,273.61,274.21,2997.0,273.71,274.3,273.61,274.21,2997.0
2019-04-02 11:40:00,274.21,275.0,274.2,275.0,1625.0,274.21,275.0,274.2,275.0,1625.0
2019-04-02 11:50:00,275.29,275.45,274.94,274.96,1800.0,275.29,275.45,274.94,274.96,1800.0
2019-04-02 12:00:00,274.21,274.66,273.74,273.77,9311.0,274.21,274.66,273.74,273.77,9311.0
2019-04-02 12:10:00,273.57,273.66,273.25,273.25,1300.0,273.57,273.66,273.25,273.25,1300.0
2019-04-02 12:20:00,273.8,273.84,273.29,273.84,1000.0,273.8,273.84,273.29,273.84,1000.0
2019-04-02 12:30:00,273.86,273.86,273.41,273.41,3600.0,273.86,273.86,273.41,273.41,3600.0
2019-04-02 12:40:00,273.5,273.83,273.5,273.57,1700.0,273.5,273.83,273.5,273.57,1700.0
2019-04-02 12:50:00,273.64,273.92,273.54,273.54,850.0,273.64,273.92,273.54,273.54,850.0
2019-04-02 13:00:00,273.61,273.9,273.61,273.8,1100.0,273.61,273.9,273.61,273.8,1100.0
2019-04-02 13:10:00,273.78,273.78,273.47,273.47,600.0,273.78,273.78,273.47,273.47,600.0
2019-04-02 13:20:00,273.69,273.85,273.65,273.73,2057.0,273.69,273.85,273.65,273.73,2057.0
2019-04-02 13:30:00,273.67,273.83,273.51,273.8,2925.0,273.67,273.83,273.51,273.8,2925.0
2019-04-02 13:40:00,273.76,273.77,273.0,273.22,7430.0,273.76,273.77,273.0,273.22,7430.0
2019-04-02 13:50:00,273.46,273.55,273.18,273.55,5291.0,273.46,273.55,273.18,273.55,5291.0
2019-04-02 14:00:00,273.26,273.87,273.19,273.83,6343.0,273.26,273.87,273.19,273.83,6343.0
2019-04-02 14:10:00,273.87,273.91,273.66,273.67,3900.0,273.87,273.91,273.66,273.67,3900.0
2019-04-02 14:20:00,273.62,273.68,273.54,273.68,300.0,273.62,273.68,273.54,273.68,300.0
2019-04-02 14:30:00,273.85,273.92,273.67,273.67,800.0,273.85,273.92,273.67,273.67,800.0
2019-04-02 14:40:00,273.8,273.91,273.72,273.91,9672.0,273.8,273.91,273.72,273.91,9672.0
2019-04-02 14:50:00,274.62,275.5,274.46,275.12,1414.0,274.62,275.5,274.46,275.12,1414.0
2019-04-02 15:00:00,275.39,275.45,274.91,275.22,2329.0,275.39,275.45,274.91,275.22,2329.0
2019-04-02 15:10:00,275.19,275.19,274.88,274.89,1800.0,275.19,275.19,274.88,274.89,1800.0
2019-04-02 15:20:00,274.98,275.2,274.93,274.93,1800.0,274.98,275.2,274.93,274.93,1800.0
2019-04-02 15:30:00,275.06,275.34,275.05,275.32,1157.0,275.06,275.34,275.05,275.32,1157.0
2019-04-02 15:40:00,275.27,275.33,275.04,275.28,4955.0,275.27,275.33,275.04,275.28,4955.0
2019-04-02 15:50:00,275.56,275.72,275.33,275.51,9025.0,275.56,275.72,275.33,275.51,9025.0
2019-04-03 09:30:00,277.0,277.46,276.19,276.19,2832.0,277.0,277.46,276.19,276.19,2832.0
2019-04-03 09:40:00,276.17,276.69,275.46,276.69,10605.0,276.17,276.69,275.46,276.69,10605.0
2019-04-03 09:50:00,276.58,277.7,276.5,276.65,3700.0,276.58,277.7,276.5,276.65,3700.0
2019-04-03 10:00:00,276.53,277.26,276.26,277.26,6300.0,276.53,277.26,276.26,277.26,6300.0
2019-04-03 10:10:00,277.25,278.03,277.16,277.59,1975.0,277.25,278.03,277.16,277.59,1975.0
2019-04-03 10:20:00,277.77,278.55,277.73,278.4,1420.0,277.77,278.55,277.73,278.4,1420.0
2019-04-03 10:30:00,278.28,279.42,278.28,279.31,1217.0,278.28,279.42,278.28,279.31,1217.0
2019-04-03 10:40:00,279.14,279.21,278.5,278.5,2767.0,279.14,279.21,278.5,278.5,2767.0
2019-04-03 10:50:00,278.0,278.85,277.99,278.44,900.0,278.0,278.85,277.99,278.44,900.0
2019-04-03 11:00:00,278.54,278.86,278.18,278.18,1985.0,278.54,278.86,278.18,278.18,1985.0
2019-04-03 11:10:00,277.99,278.11,277.71,278.11,1326.0,277.99,278.11,277.71,278.11,1326.0
2019-04-03 11:20:00,277.84,277.84,277.27,277.27,1200.0,277.84,277.84,277.27,277.27,1200.0
2019-04-03 11:30:00,277.36,277.48,277.34,277.34,800.0,277.36,277.48,277.34,277.34,800.0
2019-04-03 11:40:00,277.3,277.3,276.41,276.6,3105.0,277.3,277.3,276.41,276.6,3105.0
2019-04-03 11:50:00,276.62,277.17,276.47,277.17,4300.0,276.62,277.17,276.47,277.17,4300.0
2019-04-03 12:00:00,277.03,277.83,276.97,277.51,3740.0,277.03,277.83,276.97,277.51,3740.0
2019-04-03 12:10:00,277.5,277.86,277.32,277.32,3100.0,277.5,277.86,277.32,277.32,3100.0
2019-04-03 12:20:00,277.34,277.51,275.9,276.09,5664.0,277.34,277.51,275.9,276.09,5664.0
2019-04-03 12:30:00,276.09,277.12,276.09,276.61,2000.0,276.09,277.12,276.09,276.61,2000.0
2019-04-03 12:40:00,276.9,277.11,276.6,276.71,2200.0,276.9,277.11,276.6,276.71,2200.0
2019-04-03 12:50:00,276.77,276.77,276.33,276.39,1700.0,276.77,276.77,276.33,276.39,1700.0
2019-04-03 13:00:00,276.38,276.54,276.37,276.37,900.0,276.38,276.54,276.37,276.37,900.0
2019-04-03 13:10:00,276.54,276.86,276.24,276.24,1300.0,276.54,276.86,276.24,276.24,1300.0
2019-04-03 13:20:00,276.53,276.69,276.52,276.69,900.0,276.53,276.69,276.52,276.69,900.0
2019-04-03 13:30:00,276.69,276.69,276.39,276.44,1300.0,276.69,276.69,276.39,276.44,1300.0
2019-04-03 13:40:00,276.44,276.5,276.07,276.44,2338.0,276.44,276.5,276.07,276.44,2338.0
2019-04-03 13:50:00,276.21,276.21,275.7,275.84,3800.0,276.21,276.21,275.7,275.84,3800.0
2019-04-03 14:00:00,275.93,275.95,274.81,275.13,12773.0,275.93,275.95,274.81,275.13,12773.0
2019-04-03 14:10:00,275.15,275.78,274.92,275.6,9196.0,275.15,275.78,274.92,275.6,9196.0
2019-04-03 14:20:00,275.79,276.22,275.78,276.08,3800.0,275.79,276.22,275.78,276.08,3800.0
2019-04-03 14:30:00,275.9,275.9,275.37,275.37,700.0,275.9,275.9,275.37,275.37,700.0
2019-04-03 14:40:00,275.2,275.9,275.2,275.9,685.0,275.2,275.9,275.2,275.9,685.0
2019-04-03 14:50:00,275.58,275.95,275.58,275.72,1600.0,275.58,275.95,275.58,275.72,1600.0
2019-04-03 15:00:00,275.9,275.94,275.67,275.67,1000.0,275.9,275.94,275.67,275.67,1000.0
2019-04-03 15:10:00,275.53,275.53,275.23,275.45,625.0,275.53,275.53,275.23,275.45,625.0
2019-04-03 15:20:00,275.78,276.08,275.65,276.08,1200.0,275.78,276.08,275.65,276.08,1200.0
2019-04-03 15:30:00,275.8,276.25,275.66,276.25,2900.0,275.8,276.25,275.66,276.25,2900.0
2019-04-03 15:40:00,276.26,276.6,276.13,276.25,3716.0,276.26,276.6,276.13,276.25,3716.0
2019-04-03 15:50:00,276.35,276.72,276.25,276.62,12208.0,276.35,276.72,276.25,276.62,12208.0
2019-04-04 09:30:00,277.31,277.31,275.91,275.92,1102.0,277.31,277.31,275.91,275.92,1102.0
2019-04-04 09:40:00,276.28,276.29,275.61,275.66,1000.0,276.28,276.29,275.61,275.66,1000.0
2019-04-04 09:50:00,275.8,276.62,275.73,276.62,1700.0,275.8,276.62,275.73,276.62,1700.0
2019-04-04 10:00:00,276.22,276.54,275.76,275.84,2747.0,276.22,276.54,275.76,275.84,2747.0
2019-04-04 10:10:00,275.35,275.48,274.84,274.94,4000.0,275.35,275.48,274.84,274.94,4000.0
2019-04-04 10:20:00,275.08,275.1,273.57,274.31,2260.0,275.08,275.1,273.57,274.31,2260.0
2019-04-04 10:30:00,273.15,273.45,272.94,273.44,400.0,273.15,273.45,272.94,273.44,400.0
2019-04-04 10:40:00,273.46,273.84,273.31,273.33,1400.0,273.46,273.84,273.31,273.33,1400.0
2019-04-04 10:50:00,273.81,273.82,272.61,272.61,1400.0,273.81,273.82,272.61,272.61,1400.0
2019-04-04 11:00:00,271.8,272.34,271.4,272.1,1100.0,271.8,272.34,271.4,272.1,1100.0
2019-04-04 11:10:00,271.57,271.57,270.59,270.75,2492.0,271.57,271.57,270.59,270.75,2492.0
2019-04-04 11:20:00,270.85,271.01,270.02,270.02,3300.0,270.85,271.01,270.02,270.02,3300.0
2019-04-04 11:30:00,270.38,271.41,270.38,271.25,1800.0,270.38,271.41,270.38,271.25,1800.0
2019-04-04 11:40:00,271.1,271.59,271.1,271.59,600.0,271.1,271.59,271.1,271.59,600.0
2019-04-04 11:50:00,271.3,271.3,270.59,270.59,712.0,271.3,271.3,270.59,270.59,712.0
2019-04-04 12:00:00,270.44,271.11,270.16,271.02,1200.0,270.44,271.11,270.16,271.02,1200.0
2019-04-04 12:10:00,271.0,271.34,270.39,270.53,1500.0,271.0,271.34,270.39,270.53,1500.0
2019-04-04 12:20:00,270.54,270.64,270.13,270.13,900.0,270.54,270.64,270.13,270.13,900.0
2019-04-04 12:30:00,270.02,270.02,269.48,269.48,1500.0,270.02,270.02,269.48,269.48,1500.0
2019-04-04 12:40:00,269.51,269.68,269.51,269.55,1200.0,269.51,269.68,269.51,269.55,1200.0
2019-04-04 12:50:00,269.59,270.42,269.59,270.32,900.0,269.59,270.42,269.59,270.32,900.0
2019-04-04 13:00:00,270.36,270.7,270.14,270.7,1200.0,270.36,270.7,270.14,270.7,1200.0
2019-04-04 13:10:00,270.92,271.52,270.92,271.3,300.0,270.92,271.52,270.92,271.3,300.0
2019-04-04 13:20:00,271.52,271.74,270.78,270.78,1600.0,271.52,271.74,270.78,270.78,1600.0
2019-04-04 13:30:00,270.68,270.99,270.28,270.51,1358.0,270.68,270.99,270.28,270.51,1358.0
2019-04-04 13:40:00,270.4,270.41,269.66,270.29,1801.0,270.4,270.41,269.66,270.29,1801.0
2019-04-04 13:50:00,270.4,270.52,269.79,270.11,1502.0,270.4,270.52,269.79,270.11,1502.0
2019-04-04 14:00:00,269.75,269.98,269.28,269.69,7200.0,269.75,269.98,269.28,269.69,7200.0
2019-04-04 14:10:00,269.7,269.87,269.2,269.8,3325.0,269.7,269.87,269.2,269.8,3325.0
2019-04-04 14:20:00,269.66,269.84,269.35,269.53,5300.0,269.66,269.84,269.35,269.53,5300.0
2019-04-04 14:30:00,269.56,270.19,269.5,269.51,11010.0,269.56,270.19,269.5,269.51,11010.0
2019-04-04 14:40:00,269.53,269.99,269.42,269.91,13799.0,269.53,269.99,269.42,269.91,13799.0
2019-04-04 14:50:00,270.19,270.66,270.19,270.29,3458.0,270.19,270.66,270.19,270.29,3458.0
2019-04-04 15:00:00,270.24,270.31,269.7,270.23,4327.0,270.24,270.31,269.7,270.23,4327.0
2019-04-04 15:10:00,270.01,270.03,269.66,269.91,3100.0,270.01,270.03,269.66,269.91,3100.0
2019-04-04 15:20:00,269.91,269.99,269.39,269.39,3079.0,269.91,269.99,269.39,269.39,3079.0
2019-04-04 15:30:00,269.47,270.15,269.47,269.75,5544.0,269.47,270.15,269.47,269.75,5544.0
2019-04-04 15:40:00,269.76,269.76,269.23,269.28,9058.0,269.76,269.76,269.23,269.28,9058.0
2019-04-04 15:50:00,269.4,270.82,269.4,270.59,16930.0,269.4,270.82,269.4,270.59,16930.0
2019-04-05 09:30:00,271.87,272.48,270.83,272.47,3225.0,271.87,272.48,270.83,272.47,3225.0
2019-04-05 09:40:00,272.97,273.01,272.35,272.46,1753.0,272.97,273.01,272.35,272.46,1753.0
2019-04-05 09:50:00,272.49,273.94,272.49,273.42,1135.0,272.49,273.94,272.49,273.42,1135.0
2019-04-05 10:00:00,274.1,274.84,273.84,274.1,3170.0,274.1,274.84,273.84,274.1,3170.0
2019-04-05 10:10:00,274.16,274.56,274.16,274.46,1000.0,274.16,274.56,274.16,274.46,1000.0
2019-04-05 10:20:00,274.45,274.93,274.3,274.54,2000.0,274.45,274.93,274.3,274.54,2000.0
2019-04-05 10:30:00,274.67,274.93,274.34,274.59,7000.0,274.67,274.93,274.34,274.59,7000.0
2019-04-05 10:40:00,274.56,274.56,272.81,272.81,10890.0,274.56,274.56,272.81,272.81,10890.0
2019-04-05 10:50:00,272.98,273.91,272.98,273.75,1502.0,272.98,273.91,272.98,273.75,1502.0
2019-04-05 11:00:00,273.68,273.84,273.56,273.68,645.0,273.68,273.84,273.56,273.68,645.0
2019-04-05 11:10:00,273.81,273.88,273.08,273.08,3714.0,273.81,273.88,273.08,273.08,3714.0
2019-04-05 11:20:00,273.09,273.84,273.08,273.84,2610.0,273.09,273.84,273.08,273.84,2610.0
2019-04-05 11:30:00,273.71,273.83,273.42,273.83,800.0,273.71,273.83,273.42,273.83,800.0
2019-04-05 11:40:00,273.74,273.74,272.62,272.62,2440.0,273.74,273.74,272.62,272.62,2440.0
2019-04-05 11:50:00,272.58,272.86,272.58,272.65,3900.0,272.58,272.86,272.58,272.65,3900.0
2019-04-05 12:00:00,272.6,272.77,272.58,272.67,1280.0,272.6,272.77,272.58,272.67,1280.0
2019-04-05 12:10:00,272.82,273.05,272.79,272.8,2144.0,272.82,273.05,272.79,272.8,2144.0
2019-04-05 12:20:00,272.77,272.96,272.77,272.78,1400.0,272.77,272.96,272.77,272.78,1400.0
2019-04-05 12:30:00,272.6,272.67,272.26,272.26,1500.0,272.6,272.67,272.26,272.26,1500.0
2019-04-05 12:40:00,272.32,272.61,272.32,272.5,710.0,272.32,272.61,272.32,272.5,710.0
2019-04-05 12:50:00,272.65,272.65,272.23,272.3,1100.0,272.65,272.65,272.23,272.3,1100.0
2019-04-05 13:00:00,272.23,272.4,271.98,272.01,2700.0,272.23,272.4,271.98,272.01,2700.0
2019-04-05 13:10:00,272.23,272.34,272.15,272.34,900.0,272.23,272.34,272.15,272.34,900.0
2019-04-05 13:20:00,272.28,272.41,272.28,272.41,700.0,272.28,272.41,272.28,272.41,700.0
2019-04-05 13:30:00,272.35,272.35,271.65,271.74,1731.0,272.35,272.35,271.65,271.74,1731.0
2019-04-05 13:40:00,271.7,271.78,271.64,271.76,800.0,271.7,271.78,271.64,271.76,800.0
2019-04-05 13:50:00,271.93,272.18,271.83,272.05,5900.0,271.93,272.18,271.83,272.05,5900.0
2019-04-05 14:00:00,272.01,272.96,271.78,272.73,6739.0,272.01,272.96,271.78,272.73,6739.0
2019-04-05 14:10:00,272.78,272.78,272.03,272.25,2302.0,272.78,272.78,272.03,272.25,2302.0
2019-04-05 14:20:00,272.08,272.29,272.01,272.29,500.0,272.08,272.29,272.01,272.29,500.0
2019-04-05 14:30:00,272.22,272.4,271.96,271.96,1902.0,272.22,272.4,271.96,271.96,1902.0
2019-04-05 14:40:00,272.02,272.05,271.5,271.56,2634.0,272.02,272.05,271.5,271.56,2634.0
2019-04-05 14:50:00,271.46,271.57,271.27,271.3,8890.0,271.46,271.57,271.27,271.3,8890.0
2019-04-05 15:00:00,271.33,271.56,271.23,271.42,2740.0,271.33,271.56,271.23,271.42,2740.0
2019-04-05 15:10:00,271.4,271.48,271.35,271.38,1400.0,271.4,271.48,271.35,271.38,1400.0
2019-04-05 15:20:00,271.4,272.09,271.4,272.01,2900.0,271.4,272.09,271.4,272.01,2900.0
2019-04-05 15:30:00,272.01,272.28,271.94,272.28,1800.0,272.01,272.28,271.94,272.28,1800.0
2019-04-05 15:40:00,272.24,272.31,272.13,272.19,2315.0,272.24,272.31,272.13,272.19,2315.0
2019-04-05 15:50:00,272.09,272.5,271.92,272.19,8549.0,272.09,272.5,271.92,272.19,8549.0
2019-04-08 09:30:00,272.06,273.86,270.82,270.82,6639.0,272.06,273.86,270.82,270.82,6639.0
2019-04-08 09:40:00,270.33,270.33,269.63,269.64,600.0,270.33,270.33,269.63,269.64,600.0
2019-04-08 09:50:00,270.46,271.7,270.07,271.53,1100.0,270.46,271.7,270.07,271.53,1100.0
2019-04-08 10:00:00,271.83,271.83,271.68,271.74,1040.0,271.83,271.83,271.68,271.74,1040.0
2019-04-08 10:10:00,272.11,272.13,271.69,271.9,700.0,272.11,272.13,271.69,271.9,700.0
2019-04-08 10:20:00,271.95,271.95,271.01,271.01,1385.0,271.95,271.95,271.01,271.01,1385.0
2019-04-08 10:30:00,271.54,272.16,271.54,272.01,1300.0,271.54,272.16,271.54,272.01,1300.0
2019-04-08 10:40:00,272.01,272.56,271.86,272.56,1000.0,272.01,272.56,271.86,272.56,1000.0
2019-04-08 10:50:00,272.63,272.63,272.28,272.28,600.0,272.63,272.63,272.28,272.28,600.0
2019-04-08 11:00:00,272.28,272.81,272.28,272.66,800.0,272.28,272.81,272.28,272.66,800.0
2019-04-08 11:10:00,273.06,273.29,272.94,273.19,600.0,273.06,273.29,272.94,273.19,600.0
2019-04-08 11:20:00,273.38,273.46,273.0,273.46,610.0,273.38,273.46,273.0,273.46,610.0
2019-04-08 11:30:00,274.03,274.03,273.26,273.26,1870.0,274.03,274.03,273.26,273.26,1870.0
2019-04-08 11:40:00,273.64,273.99,273.01,273.01,1600.0,273.64,273.99,273.01,273.01,1600.0
2019-04-08 11:50:00,273.18,273.18,273.18,273.18,100.0,273.18,273.18,273.18,273.18,100.0
2019-04-08 12:00:00,273.27,273.43,272.58,273.16,1700.0,273.27,273.43,272.58,273.16,1700.0
2019-04-08 12:10:00,273.16,273.16,273.16,273.16,0.0,273.16,273.16,273.16,273.16,0.0
2019-04-08 12:20:00,273.15,273.49,273.14,273.45,2200.0,273.15,273.49,273.14,273.45,2200.0
2019-04-08 12:30:00,273.46,274.01,273.11,274.01,7313.0,273.46,274.01,273.11,274.01,7313.0
2019-04-08 12:40:00,273.82,273.85,273.66,273.77,1400.0,273.82,273.85,273.66,273.77,1400.0
2019-04-08 12:50:00,273.65,273.76,273.44,273.76,718.0,273.65,273.76,273.44,273.76,718.0
2019-04-08 13:00:00,273.93,274.06,273.62,273.84,1700.0,273.93,274.06,273.62,273.84,1700.0
2019-04-08 13:10:00,273.71,273.94,273.57,273.57,1522.0,273.71,273.94,273.57,273.57,1522.0
2019-04-08 13:20:00,273.76,273.76,273.76,273.76,100.0,273.76,273.76,273.76,273.76,100.0
2019-04-08 13:30:00,273.95,274.32,273.95,274.32,1000.0,273.95,274.32,273.95,274.32,1000.0
2019-04-08 13:40:00,274.24,274.24,273.55,273.55,1810.0,274.24,274.24,273.55,273.55,1810.0
2019-04-08 13:50:00,273.53,274.34,273.53,274.34,1200.0,273.53,274.34,273.53,274.34,1200.0
2019-04-08 14:00:00,274.35,274.62,274.35,274.52,1300.0,274.35,274.62,274.35,274.52,1300.0
2019-04-08 14:10:00,274.4,274.52,274.18,274.52,600.0,274.4,274.52,274.18,274.52,600.0
2019-04-08 14:20:00,274.59,274.59,273.95,274.04,1255.0,274.59,274.59,273.95,274.04,1255.0
2019-04-08 14:30:00,274.12,274.2,273.86,274.0,1259.0,274.12,274.2,273.86,274.0,1259.0
2019-04-08 14:40:00,273.93,274.25,273.88,273.92,1600.0,273.93,274.25,273.88,273.92,1600.0
2019-04-08 14:50:00,274.14,274.14,274.14,274.14,100.0,274.14,274.14,274.14,274.14,100.0
2019-04-08 15:00:00,274.3,274.56,274.28,274.28,1200.0,274.3,274.56,274.28,274.28,1200.0
2019-04-08 15:10:00,274.28,274.28,274.03,274.22,1600.0,274.28,274.28,274.03,274.22,1600.0
2019-04-08 15:20:00,274.2,274.39,274.13,274.39,1300.0,274.2,274.39,274.13,274.39,1300.0
2019-04-08 15:30:00,274.34,274.58,274.24,274.48,2800.0,274.34,274.58,274.24,274.48,2800.0
2019-04-08 15:40:00,274.45,274.79,274.44,274.79,2414.0,274.45,274.79,274.44,274.79,2414.0
2019-04-08 15:50:00,274.81,275.32,274.49,275.22,23872.0,274.81,275.32,274.49,275.22,23872.0
2019-04-09 09:30:00,275.14,275.88,274.0,275.48,2626.0,275.14,275.88,274.0,275.48,2626.0
2019-04-09 09:40:00,275.99,277.21,275.4,275.67,4856.0,275.99,277.21,275.4,275.67,4856.0
2019-04-09 09:50:00,275.7,276.07,275.0,275.76,3998.0,275.7,276.07,275.0,275.76,3998.0
2019-04-09 10:00:00,275.89,276.09,275.3,276.08,1900.0,275.89,276.09,275.3,276.08,1900.0
2019-04-09 10:10:00,275.9,275.9,275.24,275.39,500.0,275.9,275.9,275.24,275.39,500.0
2019-04-09 10:20:00,275.22,275.24,275.1,275.22,1149.0,275.22,275.24,275.1,275.22,1149.0
2019-04-09 10:30:00,275.0,275.13,274.6,274.74,2253.0,275.0,275.13,274.6,274.74,2253.0
2019-04-09 10:40:00,274.57,274.62,274.17,274.62,1400.0,274.57,274.62,274.17,274.62,1400.0
2019-04-09 10:50:00,274.62,275.0,274.6,275.0,846.0,274.62,275.0,274.6,275.0,846.0
2019-04-09 11:00:00,274.96,275.67,274.96,275.39,1905.0,274.96,275.67,274.96,275.39,1905.0
2019-04-09 11:10:00,275.42,275.71,275.42,275.71,581.0,275.42,275.71,275.42,275.71,581.0
2019-04-09 11:20:00,275.54,276.15,275.54,276.15,668.0,275.54,276.15,275.54,276.15,668.0
2019-04-09 11:30:00,276.25,276.55,276.21,276.55,803.0,276.25,276.55,276.21,276.55,803.0
2019-04-09 11:40:00,276.07,276.08,275.93,275.93,200.0,276.07,276.08,275.93,275.93,200.0
2019-04-09 11:50:00,276.35,276.35,275.89,276.05,1100.0,276.35,276.35,275.89,276.05,1100.0
2019-04-09 12:00:00,275.96,276.02,275.57,276.02,500.0,275.96,276.02,275.57,276.02,500.0
2019-04-09 12:10:00,276.02,276.53,276.02,276.53,300.0,276.02,276.53,276.02,276.53,300.0
2019-04-09 12:20:00,276.42,277.04,276.42,276.61,1200.0,276.42,277.04,276.42,276.61,1200.0
2019-04-09 12:30:00,276.56,277.05,276.52,276.8,1102.0,276.56,277.05,276.52,276.8,1102.0
2019-04-09 12:40:00,276.75,276.95,276.75,276.95,200.0,276.75,276.95,276.75,276.95,200.0
2019-04-09 12:50:00,276.97,277.22,276.37,277.22,2103.0,276.97,277.22,276.37,277.22,2103.0
2019-04-09 13:00:00,277.15,277.15,276.47,276.47,1225.0,277.15,277.15,276.47,276.47,1225.0
2019-04-09 13:10:00,276.46,276.49,276.23,276.23,1210.0,276.46,276.49,276.23,276.23,1210.0
2019-04-09 13:20:00,276.15,276.25,275.95,276.25,821.0,276.15,276.25,275.95,276.25,821.0
2019-04-09 13:30:00,276.25,276.25,276.25,276.25,200.0,276.25,276.25,276.25,276.25,200.0
2019-04-09 13:40:00,276.25,276.25,276.0,276.2,1700.0,276.25,276.25,276.0,276.2,1700.0
2019-04-09 13:50:00,276.33,276.46,276.18,276.27,2257.0,276.33,276.46,276.18,276.27,2257.0
2019-04-09 14:00:00,276.24,276.25,275.56,275.7,4800.0,276.24,276.25,275.56,275.7,4800.0
2019-04-09 14:10:00,275.66,276.17,275.66,276.0,1097.0,275.66,276.17,275.66,276.0,1097.0
2019-04-09 14:20:00,276.01,276.04,275.72,275.72,581.0,276.01,276.04,275.72,275.72,581.0
2019-04-09 14:30:00,275.81,275.96,275.75,275.81,1022.0,275.81,275.96,275.75,275.81,1022.0
2019-04-09 14:40:00,275.81,275.81,275.81,275.81,100.0,275.81,275.81,275.81,275.81,100.0
2019-04-09 14:50:00,275.72,275.91,275.72,275.91,600.0,275.72,275.91,275.72,275.91,600.0
2019-04-09 15:00:00,275.91,275.96,275.6,275.96,500.0,275.91,275.96,275.6,275.96,500.0
2019-04-09 15:10:00,275.95,276.13,275.87,276.11,1971.0,275.95,276.13,275.87,276.11,1971.0
2019-04-09 15:20:00,276.03,276.04,275.71,275.81,1300.0,276.03,276.04,275.71,275.81,1300.0
2019-04-09 15:30:00,275.79,275.89,275.66,275.87,1819.0,275.79,275.89,275.66,275.87,1819.0
2019-04-09 15:40:00,275.86,275.98,275.72,275.75,2798.0,275.86,275.98,275.72,275.75,2798.0
2019-04-09 15:50:00,275.67,275.79,275.19,275.7,6929.0,275.67,275.79,275.19,275.7,6929.0
2019-04-10 09:30:00,276.61,276.61,274.97,275.51,1772.0,276.61,276.61,274.97,275.51,1772.0
2019-04-10 09:40:00,275.75,276.88,275.4,276.87,800.0,275.75,276.88,275.4,276.87,800.0
2019-04-10 09:50:00,278.04,278.16,277.1,277.44,5650.0,278.04,278.16,277.1,277.44,5650.0
2019-04-10 10:00:00,277.2,277.2,274.97,275.93,16318.0,277.2,277.2,274.97,275.93,16318.0
2019-04-10 10:10:00,275.93,276.13,275.14,275.45,15589.0,275.93,276.13,275.14,275.45,15589.0
2019-04-10 10:20:00,275.78,275.91,275.02,275.2,6734.0,275.78,275.91,275.02,275.2,6734.0
2019-04-10 10:30:00,275.26,276.51,275.15,276.42,14964.0,275.26,276.51,275.15,276.42,14964.0
2019-04-10 10:40:00,276.83,278.03,276.42,278.03,6115.0,276.83,278.03,276.42,278.03,6115.0
2019-04-10 10:50:00,277.36,277.36,276.22,276.25,4100.0,277.36,277.36,276.22,276.25,4100.0
2019-04-10 11:00:00,276.5,276.64,276.01,276.54,3000.0,276.5,276.64,276.01,276.54,3000.0
2019-04-10 11:10:00,276.5,276.61,276.09,276.43,2930.0,276.5,276.61,276.09,276.43,2930.0
2019-04-10 11:20:00,276.46,276.46,275.98,275.98,1700.0,276.46,276.46,275.98,275.98,1700.0
2019-04-10 11:30:00,276.07,276.87,276.07,276.56,8280.0,276.07,276.87,276.07,276.56,8280.0
2019-04-10 11:40:00,276.73,277.0,276.46,277.0,4700.0,276.73,277.0,276.46,277.0,4700.0
2019-04-10 11:50:00,276.95,277.06,276.56,276.66,4556.0,276.95,277.06,276.56,276.66,4556.0
2019-04-10 12:00:00,276.47,276.47,276.09,276.21,1900.0,276.47,276.47,276.09,276.21,1900.0
2019-04-10 12:10:00,276.21,276.39,276.21,276.28,1400.0,276.21,276.39,276.21,276.28,1400.0
2019-04-10 12:20:00,276.32,277.03,276.31,276.97,3571.0,276.32,277.03,276.31,276.97,3571.0
2019-04-10 12:30:00,276.97,277.16,276.82,277.04,2815.0,276.97,277.16,276.82,277.04,2815.0
2019-04-10 12:40:00,276.96,277.09,276.74,276.92,4700.0,276.96,277.09,276.74,276.92,4700.0
2019-04-10 12:50:00,276.9,277.05,276.9,276.94,3800.0,276.9,277.05,276.9,276.94,3800.0
2019-04-10 13:00:00,276.94,276.94,276.39,276.73,1000.0,276.94,276.94,276.39,276.73,1000.0
2019-04-10 13:10:00,276.96,277.18,276.96,277.1,1399.0,276.96,277.18,276.96,277.1,1399.0
2019-04-10 13:20:00,277.01,277.01,277.01,277.01,100.0,277.01,277.01,277.01,277.01,100.0
2019-04-10 13:30:00,277.0,277.07,276.96,277.01,1250.0,277.0,277.07,276.96,277.01,1250.0
2019-04-10 13:40:00,276.97,277.02,276.79,276.8,800.0,276.97,277.02,276.79,276.8,800.0
2019-04-10 13:50:00,276.81,276.85,276.54,276.58,900.0,276.81,276.85,276.54,276.58,900.0
2019-04-10 14:00:00,276.96,277.69,276.96,277.28,1600.0,276.96,277.69,276.96,277.28,1600.0
2019-04-10 14:10:00,276.81,276.81,276.48,276.67,600.0,276.81,276.81,276.48,276.67,600.0
2019-04-10 14:20:00,276.61,276.87,276.07,276.5,2800.0,276.61,276.87,276.07,276.5,2800.0
2019-04-10 14:30:00,276.24,276.53,276.24,276.49,800.0,276.24,276.53,276.24,276.49,800.0
2019-04-10 14:40:00,276.53,276.53,276.53,276.53,100.0,276.53,276.53,276.53,276.53,100.0
2019-04-10 14:50:00,276.56,276.83,276.37,276.68,1000.0,276.56,276.83,276.37,276.68,1000.0
2019-04-10 15:00:00,276.59,276.74,276.59,276.65,1698.0,276.59,276.74,276.59,276.65,1698.0
2019-04-10 15:10:00,276.57,276.62,276.57,276.62,500.0,276.57,276.62,276.57,276.62,500.0
2019-04-10 15:20:00,276.71,276.76,276.65,276.65,300.0,276.71,276.76,276.65,276.65,300.0
2019-04-10 15:30:00,276.67,277.01,276.59,276.93,2100.0,276.67,277.01,276.59,276.93,2100.0
2019-04-10 15:40:00,276.88,276.88,276.49,276.78,3500.0,276.88,276.88,276.49,276.78,3500.0
2019-04-10 15:50:00,276.79,276.79,275.95,276.34,14832.0,276.79,276.79,275.95,276.34,14832.0
2019-04-11 09:30:00,277.68,277.92,275.74,276.63,2745.0,277.68,277.92,275.74,276.63,2745.0
2019-04-11 09:40:00,275.82,276.3,275.08,275.13,3400.0,275.82,276.3,275.08,275.13,3400.0
2019-04-11 09:50:00,275.58,275.71,273.97,273.98,5828.0,275.58,275.71,273.97,273.98,5828.0
2019-04-11 10:00:00,274.17,275.7,273.69,275.69,2073.0,274.17,275.7,273.69,275.69,2073.0
2019-04-11 10:10:00,275.67,275.92,275.29,275.34,1200.0,275.67,275.92,275.29,275.34,1200.0
2019-04-11 10:20:00,276.24,276.39,275.46,276.15,9773.0,276.24,276.39,275.46,276.15,9773.0
2019-04-11 10:30:00,276.17,276.17,275.5,275.51,800.0,276.17,276.17,275.5,275.51,800.0
2019-04-11 10:40:00,276.1,276.77,276.09,276.76,1400.0,276.1,276.77,276.09,276.76,1400.0
2019-04-11 10:50:00,276.77,277.07,276.36,276.36,4466.0,276.77,277.07,276.36,276.36,4466.0
2019-04-11 11:00:00,276.56,276.74,276.11,276.28,6903.0,276.56,276.74,276.11,276.28,6903.0
2019-04-11 11:10:00,276.12,276.57,276.07,276.57,6362.0,276.12,276.57,276.07,276.57,6362.0
2019-04-11 11:20:00,276.73,277.4,276.73,277.31,3151.0,276.73,277.4,276.73,277.31,3151.0
2019-04-11 11:30:00,277.27,277.74,277.25,277.62,2470.0,277.27,277.74,277.25,277.62,2470.0
2019-04-11 11:40:00,277.49,277.83,276.98,277.83,2001.0,277.49,277.83,276.98,277.83,2001.0
2019-04-11 11:50:00,277.98,278.27,277.67,277.75,2888.0,277.98,278.27,277.67,277.75,2888.0
2019-04-11 12:00:00,277.75,278.34,277.49,278.34,1600.0,277.75,278.34,277.49,278.34,1600.0
2019-04-11 12:10:00,278.34,278.47,278.03,278.31,3250.0,278.34,278.47,278.03,278.31,3250.0
2019-04-11 12:20:00,278.35,279.1,278.35,279.1,906.0,278.35,279.1,278.35,279.1,906.0
2019-04-11 12:30:00,278.94,279.29,278.87,278.87,1937.0,278.94,279.29,278.87,278.87,1937.0
2019-04-11 12:40:00,278.88,279.32,278.88,279.3,500.0,278.88,279.32,278.88,279.3,500.0
2019-04-11 12:50:00,279.32,279.84,279.18,279.84,3039.0,279.32,279.84,279.18,279.84,3039.0
2019-04-11 13:00:00,279.84,279.98,278.81,279.04,4732.0,279.84,279.98,278.81,279.04,4732.0
2019-04-11 13:10:00,279.22,279.36,279.14,279.15,1150.0,279.22,279.36,279.14,279.15,1150.0
2019-04-11 13:20:00,279.18,279.39,278.51,278.68,3400.0,279.18,279.39,278.51,278.68,3400.0
2019-04-11 13:30:00,278.69,278.69,278.27,278.43,2225.0,278.69,278.69,278.27,278.43,2225.0
2019-04-11 13:40:00,278.19,278.42,278.04,278.2,1762.0,278.19,278.42,278.04,278.2,1762.0
2019-04-11 13:50:00,278.61,278.78,278.31,278.5,1800.0,278.61,278.78,278.31,278.5,1800.0
2019-04-11 14:00:00,278.65,279.15,278.65,278.79,4625.0,278.65,279.15,278.65,278.79,4625.0
2019-04-11 14:10:00,278.67,278.78,278.67,278.78,1200.0,278.67,278.78,278.67,278.78,1200.0
2019-04-11 14:20:00,278.72,279.08,278.27,278.27,3880.0,278.72,279.08,278.27,278.27,3880.0
2019-04-11 14:30:00,278.46,278.79,278.46,278.5,1600.0,278.46,278.79,278.46,278.5,1600.0
2019-04-11 14:40:00,278.45,279.09,278.45,278.95,1200.0,278.45,279.09,278.45,278.95,1200.0
2019-04-11 14:50:00,279.0,279.19,278.85,279.01,2600.0,279.0,279.19,278.85,279.01,2600.0
2019-04-11 15:00:00,279.06,279.61,278.94,279.55,1900.0,279.06,279.61,278.94,279.55,1900.0
2019-04-11 15:10:00,279.46,279.5,279.13,279.31,5212.0,279.46,279.5,279.13,279.31,5212.0
2019-04-11 15:20:00,279.31,279.31,278.87,278.87,1700.0,279.31,279.31,278.87,278.87,1700.0
2019-04-11 15:30:00,278.79,279.36,278.65,278.65,6300.0,278.79,279.36,278.65,278.65,6300.0
2019-04-11 15:40:00,278.73,278.85,278.54,278.7,4803.0,278.73,278.85,278.54,278.7,4803.0
2019-04-11 15:50:00,278.62,279.46,278.54,279.34,16138.0,278.62,279.46,278.54,279.34,16138.0
2019-04-12 09:30:00,280.35,281.74,279.34,279.92,6877.0,280.35,281.74,279.34,279.92,6877.0
2019-04-12 09:40:00,279.92,280.68,278.22,278.22,6566.0,279.92,280.68,278.22,278.22,6566.0
2019-04-12 09:50:00,279.26,279.5,278.49,279.5,600.0,279.26,279.5,278.49,279.5,600.0
2019-04-12 10:00:00,279.59,280.1,278.62,278.97,2750.0,279.59,280.1,278.62,278.97,2750.0
2019-04-12 10:10:00,279.08,279.55,278.8,279.2,2000.0,279.08,279.55,278.8,279.2,2000.0
2019-04-12 10:20:00,279.0,279.19,278.85,278.85,300.0,279.0,279.19,278.85,278.85,300.0
2019-04-12 10:30:00,279.53,279.62,277.98,277.98,16999.0,279.53,279.62,277.98,277.98,16999.0
2019-04-12 10:40:00,277.84,278.11,277.2,277.32,6411.0,277.84,278.11,277.2,277.32,6411.0
2019-04-12 10:50:00,277.38,278.37,277.34,277.97,7095.0,277.38,278.37,277.34,277.97,7095.0
2019-04-12 11:00:00,277.89,277.94,277.26,277.26,2400.0,277.89,277.94,277.26,277.26,2400.0
2019-04-12 11:10:00,277.17,277.17,276.76,276.83,1700.0,277.17,277.17,276.76,276.83,1700.0
2019-04-12 11:20:00,276.69,277.45,276.69,277.45,900.0,276.69,277.45,276.69,277.45,900.0
2019-04-12 11:30:00,277.64,278.12,277.64,277.86,1844.0,277.64,278.12,277.64,277.86,1844.0
2019-04-12 11:40:00,277.86,277.86,277.22,277.32,3406.0,277.86,277.86,277.22,277.32,3406.0
2019-04-12 11:50:00,277.15,277.15,277.15,277.15,100.0,277.15,277.15,277.15,277.15,100.0
2019-04-12 12:00:00,277.47,277.55,277.33,277.4,1500.0,277.47,277.55,277.33,277.4,1500.0
2019-04-12 12:10:00,277.34,277.41,277.26,277.41,800.0,277.34,277.41,277.26,277.41,800.0
2019-04-12 12:20:00,277.26,277.42,277.23,277.36,1600.0,277.26,277.42,277.23,277.36,1600.0
2019-04-12 12:30:00,277.43,277.46,277.18,277.35,800.0,277.43,277.46,277.18,277.35,800.0
2019-04-12 12:40:00,277.57,277.66,277.42,277.63,1035.0,277.57,277.66,277.42,277.63,1035.0
2019-04-12 12:50:00,277.63,277.71,277.63,277.7,558.0,277.63,277.71,277.63,277.7,558.0
2019-04-12 13:00:00,277.8,278.11,277.8,278.09,400.0,277.8,278.11,277.8,278.09,400.0
2019-04-12 13:10:00,278.38,278.38,278.16,278.16,785.0,278.38,278.38,278.16,278.16,785.0
2019-04-12 13:20:00,278.09,278.13,277.96,278.07,1700.0,278.09,278.13,277.96,278.07,1700.0
2019-04-12 13:30:00,278.07,278.07,278.03,278.03,300.0,278.07,278.07,278.03,278.03,300.0
2019-04-12 13:40:00,277.95,277.95,277.76,277.76,1402.0,277.95,277.95,277.76,277.76,1402.0
2019-04-12 13:50:00,277.78,277.8,277.7,277.7,780.0,277.78,277.8,277.7,277.7,780.0
2019-04-12 14:00:00,277.81,278.19,277.71,278.09,4569.0,277.81,278.19,277.71,278.09,4569.0
2019-04-12 14:10:00,278.0,278.01,277.45,277.45,27007.0,278.0,278.01,277.45,277.45,27007.0
2019-04-12 14:20:00,277.51,277.95,277.44,277.76,4000.0,277.51,277.95,277.44,277.76,4000.0
2019-04-12 14:30:00,277.77,278.23,277.77,278.23,3070.0,277.77,278.23,277.77,278.23,3070.0
2019-04-12 14:40:00,278.4,278.82,278.39,278.6,1200.0,278.4,278.82,278.39,278.6,1200.0
2019-04-12 14:50:00,278.59,278.68,278.07,278.31,3488.0,278.59,278.68,278.07,278.31,3488.0
2019-04-12 15:00:00,278.07,278.46,278.01,278.46,1800.0,278.07,278.46,278.01,278.46,1800.0
2019-04-12 15:10:00,278.59,278.92,278.42,278.5,2200.0,278.59,278.92,278.42,278.5,2200.0
2019-04-12 15:20:00,278.35,278.43,277.75,277.98,2700.0,278.35,278.43,277.75,277.98,2700.0
2019-04-12 15:30:00,278.26,278.57,277.95,278.53,5980.0,278.26,278.57,277.95,278.53,5980.0
2019-04-12 15:40:00,278.81,279.01,278.72,278.8,3600.0,278.81,279.01,278.72,278.8,3600.0
2019-04-12 15:50:00,278.82,279.08,278.52,279.08,10176.0,278.82,279.08,278.52,279.08,10176.0
2019-04-15 09:30:00,279.49,280.81,279.49,280.81,824.0,279.49,280.81,279.49,280.81,824.0
2019-04-15 09:40:00,281.27,281.27,281.26,281.27,100.0,281.27,281.27,281.26,281.27,100.0
2019-04-15 09:50:00,281.26,281.27,280.81,280.98,800.0,281.26,281.27,280.81,280.98,800.0
2019-04-15 10:00:00,280.5,280.98,280.03,280.58,3100.0,280.5,280.98,280.03,280.58,3100.0
2019-04-15 10:10:00,280.59,280.59,277.61,278.55,22775.0,280.59,280.59,277.61,278.55,22775.0
2019-04-15 10:20:00,278.58,279.06,277.98,278.15,9201.0,278.58,279.06,277.98,278.15,9201.0
2019-04-15 10:30:00,278.21,278.31,277.24,277.24,3400.0,278.21,278.31,277.24,277.24,3400.0
2019-04-15 10:40:00,277.23,277.68,277.23,277.46,1100.0,277.23,277.68,277.23,277.46,1100.0
2019-04-15 10:50:00,277.69,278.37,277.58,278.14,1480.0,277.69,278.37,277.58,278.14,1480.0
2019-04-15 11:00:00,278.25,278.35,278.09,278.3,700.0,278.25,278.35,278.09,278.3,700.0
2019-04-15 11:10:00,278.24,278.9,278.24,278.9,900.0,278.24,278.9,278.24,278.9,900.0
2019-04-15 11:20:00,278.78,278.78,278.47,278.61,950.0,278.78,278.78,278.47,278.61,950.0
2019-04-15 11:30:00,278.44,278.46,277.69,277.69,2701.0,278.44,278.46,277.69,277.69,2701.0
2019-04-15 11:40:00,277.53,277.65,277.27,277.49,1400.0,277.53,277.65,277.27,277.49,1400.0
2019-04-15 11:50:00,277.49,277.49,277.49,277.49,0.0,277.49,277.49,277.49,277.49,0.0
2019-04-15 12:00:00,278.16,278.16,277.17,277.17,2751.0,278.16,278.16,277.17,277.17,2751.0
2019-04-15 12:10:00,277.4,277.68,277.38,277.68,600.0,277.4,277.68,277.38,277.68,600.0
2019-04-15 12:20:00,277.49,277.6,277.37,277.59,900.0,277.49,277.6,277.37,277.59,900.0
2019-04-15 12:30:00,277.75,278.22,277.75,278.02,1300.0,277.75,278.22,277.75,278.02,1300.0
2019-04-15 12:40:00,278.02,278.06,277.8,277.8,800.0,278.02,278.06,277.8,277.8,800.0
2019-04-15 12:50:00,277.68,277.68,277.4,277.4,500.0,277.68,277.68,277.4,277.4,500.0
2019-04-15 13:00:00,277.23,277.91,277.22,277.86,1500.0,277.23,277.91,277.22,277.86,1500.0
2019-04-15 13:10:00,277.69,278.05,277.69,278.05,819.0,277.69,278.05,277.69,278.05,819.0
2019-04-15 13:20:00,277.82,277.82,277.82,277.82,400.0,277.82,277.82,277.82,277.82,400.0
2019-04-15 13:30:00,277.71,277.8,277.59,277.7,2000.0,277.71,277.8,277.59,277.7,2000.0
2019-04-15 13:40:00,277.8,277.89,277.79,277.88,612.0,277.8,277.89,277.79,277.88,612.0
2019-04-15 13:50:00,277.97,278.0,277.81,277.81,500.0,277.97,278.0,277.81,277.81,500.0
2019-04-15 14:00:00,277.87,277.87,277.7,277.83,600.0,277.87,277.87,277.7,277.83,600.0
2019-04-15 14:10:00,277.72,277.92,277.5,277.91,1200.0,277.72,277.92,277.5,277.91,1200.0
2019-04-15 14:20:00,277.92,277.97,277.69,277.69,1600.0,277.92,277.97,277.69,277.69,1600.0
2019-04-15 14:30:00,277.84,277.84,277.65,277.74,1171.0,277.84,277.84,277.65,277.74,1171.0
2019-04-15 14:40:00,277.85,277.99,277.73,277.73,600.0,277.85,277.99,277.73,277.73,600.0
2019-04-15 14:50:00,277.85,278.41,277.85,278.41,803.0,277.85,278.41,277.85,278.41,803.0
2019-04-15 15:00:00,278.26,278.26,278.21,278.21,577.0,278.26,278.26,278.21,278.21,577.0
2019-04-15 15:10:00,278.13,278.13,277.96,277.96,1300.0,278.13,278.13,277.96,277.96,1300.0
2019-04-15 15:20:00,277.94,277.98,277.91,277.98,400.0,277.94,277.98,277.91,277.98,400.0
2019-04-15 15:30:00,277.83,277.83,277.56,277.76,2000.0,277.83,277.83,277.56,277.76,2000.0
2019-04-15 15:40:00,277.91,277.91,277.7,277.74,1658.0,277.91,277.91,277.7,277.74,1658.0
2019-04-15 15:50:00,277.75,278.08,277.53,278.08,10735.0,277.75,278.08,277.53,278.08,10735.0
2019-04-16 09:30:00,280.41,280.89,279.78,279.78,3060.0,280.41,280.89,279.78,279.78,3060.0
2019-04-16 09:40:00,280.26,280.54,279.99,279.99,1000.0,280.26,280.54,279.99,279.99,1000.0
2019-04-16 09:50:00,279.98,280.16,279.51,279.82,900.0,279.98,280.16,279.51,279.82,900.0
2019-04-16 10:00:00,279.81,280.39,279.8,280.31,900.0,279.81,280.39,279.8,280.31,900.0
2019-04-16 10:10:00,280.9,280.9,280.4,280.55,1756.0,280.9,280.9,280.4,280.55,1756.0
2019-04-16 10:20:00,280.61,280.91,280.59,280.59,685.0,280.61,280.91,280.59,280.59,685.0
2019-04-16 10:30:00,280.44,281.2,280.31,281.19,2160.0,280.44,281.2,280.31,281.19,2160.0
2019-04-16 10:40:00,281.31,281.48,280.46,280.62,6361.0,281.31,281.48,280.46,280.62,6361.0
2019-04-16 10:50:00,280.73,281.56,280.73,281.56,2900.0,280.73,281.56,280.73,281.56,2900.0
2019-04-16 11:00:00,281.76,282.07,281.7,282.07,600.0,281.76,282.07,281.7,282.07,600.0
2019-04-16 11:10:00,281.99,282.13,281.76,281.89,1100.0,281.99,282.13,281.76,281.89,1100.0
2019-04-16 11:20:00,282.16,282.16,281.93,281.94,800.0,282.16,282.16,281.93,281.94,800.0
2019-04-16 11:30:00,281.89,281.89,281.89,281.89,100.0,281.89,281.89,281.89,281.89,100.0
2019-04-16 11:40:00,282.05,282.05,281.54,281.54,700.0,282.05,282.05,281.54,281.54,700.0
2019-04-16 11:50:00,281.54,281.54,281.16,281.18,1706.0,281.54,281.54,281.16,281.18,1706.0
2019-04-16 12:00:00,281.19,282.08,281.19,281.97,1700.0,281.19,282.08,281.19,281.97,1700.0
2019-04-16 12:10:00,281.97,282.13,281.84,281.86,800.0,281.97,282.13,281.84,281.86,800.0
2019-04-16 12:20:00,281.95,282.42,281.95,282.42,1707.0,281.95,282.42,281.95,282.42,1707.0
2019-04-16 12:30:00,282.15,282.58,282.11,282.43,900.0,282.15,282.58,282.11,282.43,900.0
2019-04-16 12:40:00,282.6,283.09,282.58,282.68,2200.0,282.6,283.09,282.58,282.68,2200.0
2019-04-16 12:50:00,282.75,282.86,282.7,282.7,400.0,282.75,282.86,282.7,282.7,400.0
2019-04-16 13:00:00,282.76,283.17,282.67,283.16,1325.0,282.76,283.17,282.67,283.16,1325.0
2019-04-16 13:10:00,283.0,283.01,283.0,283.0,276.0,283.0,283.01,283.0,283.0,276.0
2019-04-16 13:20:00,283.19,283.3,283.09,283.16,2346.0,283.19,283.3,283.09,283.16,2346.0
2019-04-16 13:30:00,283.24,283.24,282.71,282.71,2001.0,283.24,283.24,282.71,282.71,2001.0
2019-04-16 13:40:00,282.98,283.36,282.85,283.36,1000.0,282.98,283.36,282.85,283.36,1000.0
2019-04-16 13:50:00,283.45,283.53,282.8,282.97,2066.0,283.45,283.53,282.8,282.97,2066.0
2019-04-16 14:00:00,283.1,284.05,283.01,283.58,11601.0,283.1,284.05,283.01,283.58,11601.0
2019-04-16 14:10:00,283.6,284.11,283.46,283.54,6537.0,283.6,284.11,283.46,283.54,6537.0
2019-04-16 14:20:00,283.67,283.73,283.37,283.41,1200.0,283.67,283.73,283.37,283.41,1200.0
2019-04-16 14:30:00,283.22,283.22,282.91,283.14,925.0,283.22,283.22,282.91,283.14,925.0
2019-04-16 14:40:00,283.19,283.29,283.15,283.15,1200.0,283.19,283.29,283.15,283.15,1200.0
2019-04-16 14:50:00,283.34,283.88,283.3,283.88,3825.0,283.34,283.88,283.3,283.88,3825.0
2019-04-16 15:00:00,283.9,284.03,283.69,283.94,4823.0,283.9,284.03,283.69,283.94,4823.0
2019-04-16 15:10:00,283.96,284.12,283.66,284.12,4200.0,283.96,284.12,283.66,284.12,4200.0
2019-04-16 15:20:00,284.02,284.03,283.16,283.24,5533.0,284.02,284.03,283.16,283.24,5533.0
2019-04-16 15:30:00,283.0,283.18,281.63,282.17,11843.0,283.0,283.18,281.63,282.17,11843.0
2019-04-16 15:40:00,282.24,282.85,282.04,282.79,10353.0,282.24,282.85,282.04,282.79,10353.0
2019-04-16 15:50:00,282.79,283.52,282.78,283.36,20794.0,282.79,283.52,282.78,283.36,20794.0
2019-04-17 09:30:00,285.37,285.37,282.11,282.69,2945.0,285.37,285.37,282.11,282.69,2945.0
2019-04-17 09:40:00,283.71,284.72,283.66,283.8,2500.0,283.71,284.72,283.66,283.8,2500.0
2019-04-17 09:50:00,284.1,284.14,281.81,281.81,2400.0,284.1,284.14,281.81,281.81,2400.0
2019-04-17 10:00:00,280.39,280.87,279.95,280.73,1810.0,280.39,280.87,279.95,280.73,1810.0
2019-04-17 10:10:00,280.03,280.64,279.27,279.54,7633.0,280.03,280.64,279.27,279.54,7633.0
2019-04-17 10:20:00,279.73,279.87,279.47,279.55,3750.0,279.73,279.87,279.47,279.55,3750.0
2019-04-17 10:30:00,279.55,279.69,278.75,279.1,4012.0,279.55,279.69,278.75,279.1,4012.0
2019-04-17 10:40:00,279.06,279.28,278.7,278.7,1200.0,279.06,279.28,278.7,278.7,1200.0
2019-04-17 10:50:00,278.71,278.75,278.31,278.37,3200.0,278.71,278.75,278.31,278.37,3200.0
2019-04-17 11:00:00,278.01,278.6,277.83,277.83,3400.0,278.01,278.6,277.83,277.83,3400.0
2019-04-17 11:10:00,278.01,278.58,277.45,278.58,2119.0,278.01,278.58,277.45,278.58,2119.0
2019-04-17 11:20:00,278.67,278.67,278.32,278.56,1100.0,278.67,278.67,278.32,278.56,1100.0
2019-04-17 11:30:00,278.43,278.43,277.29,277.57,1200.0,278.43,278.43,277.29,277.57,1200.0
2019-04-17 11:40:00,277.5,277.64,277.26,277.52,3400.0,277.5,277.64,277.26,277.52,3400.0
2019-04-17 11:50:00,277.52,278.17,277.52,277.59,1900.0,277.52,278.17,277.52,277.59,1900.0
2019-04-17 12:00:00,277.25,277.25,276.76,277.13,700.0,277.25,277.25,276.76,277.13,700.0
2019-04-17 12:10:00,276.96,277.4,276.93,276.93,2300.0,276.96,277.4,276.93,276.93,2300.0
2019-04-17 12:20:00,276.98,277.46,276.97,277.46,1900.0,276.98,277.46,276.97,277.46,1900.0
2019-04-17 12:30:00,277.73,278.42,277.72,278.42,200.0,277.73,278.42,277.72,278.42,200.0
2019-04-17 12:40:00,277.65,277.94,277.29,277.29,1303.0,277.65,277.94,277.29,277.29,1303.0
2019-04-17 12:50:00,277.31,277.95,277.31,277.88,1662.0,277.31,277.95,277.31,277.88,1662.0
2019-04-17 13:00:00,277.62,277.7,277.43,277.43,500.0,277.62,277.7,277.43,277.43,500.0
2019-04-17 13:10:00,277.51,277.74,277.33,277.71,9303.0,277.51,277.74,277.33,277.71,9303.0
2019-04-17 13:20:00,277.85,277.85,276.6,276.6,3200.0,277.85,277.85,276.6,276.6,3200.0
2019-04-17 13:30:00,276.68,276.74,276.48,276.48,500.0,276.68,276.74,276.48,276.48,500.0
2019-04-17 13:40:00,276.54,276.74,276.5,276.66,1621.0,276.54,276.74,276.5,276.66,1621.0
2019-04-17 13:50:00,276.88,276.88,276.23,276.57,1864.0,276.88,276.88,276.23,276.57,1864.0
2019-04-17 14:00:00,276.2,276.47,275.55,275.55,1400.0,276.2,276.47,275.55,275.55,1400.0
2019-04-17 14:10:00,275.37,275.71,275.02,275.49,2048.0,275.37,275.71,275.02,275.49,2048.0
2019-04-17 14:20:00,275.31,275.58,274.89,275.43,2351.0,275.31,275.58,274.89,275.43,2351.0
2019-04-17 14:30:00,275.93,275.99,275.71,275.72,400.0,275.93,275.99,275.71,275.72,400.0
2019-04-17 14:40:00,276.0,276.6,275.75,276.44,2000.0,276.0,276.6,275.75,276.44,2000.0
2019-04-17 14:50:00,276.49,276.49,276.48,276.49,100.0,276.49,276.49,276.48,276.49,100.0
2019-04-17 15:00:00,276.85,276.85,276.45,276.45,2923.0,276.85,276.85,276.45,276.45,2923.0
2019-04-17 15:10:00,276.19,276.39,275.7,275.92,6924.0,276.19,276.39,275.7,275.92,6924.0
2019-04-17 15:20:00,276.04,276.05,275.62,275.84,3250.0,276.04,276.05,275.62,275.84,3250.0
2019-04-17 15:30:00,275.85,275.96,275.53,275.66,3100.0,275.85,275.96,275.53,275.66,3100.0
2019-04-17 15:40:00,275.73,275.93,275.38,275.57,16936.0,275.73,275.93,275.38,275.57,16936.0
2019-04-17 15:50:00,275.58,275.61,275.14,275.4,11637.0,275.58,275.61,275.14,275.4,11637.0
2019-04-18 09:30:00,275.75,275.75,274.07,274.41,4119.0,275.75,275.75,274.07,274.41,4119.0
2019-04-18 09:40:00,275.05,276.08,274.03,274.03,14065.0,275.05,276.08,274.03,274.03,14065.0
2019-04-18 09:50:00,274.53,274.97,273.49,274.13,9185.0,274.53,274.97,273.49,274.13,9185.0
2019-04-18 10:00:00,273.69,274.71,273.36,274.71,6085.0,273.69,274.71,273.36,274.71,6085.0
2019-04-18 10:10:00,274.87,275.31,274.43,275.09,5349.0,274.87,275.31,274.43,275.09,5349.0
2019-04-18 10:20:00,274.93,274.93,273.8,273.81,2491.0,274.93,274.93,273.8,273.81,2491.0
2019-04-18 10:30:00,274.42,274.42,274.0,274.0,1200.0,274.42,274.42,274.0,274.0,1200.0
2019-04-18 10:40:00,274.39,274.65,274.0,274.25,5204.0,274.39,274.65,274.0,274.25,5204.0
2019-04-18 10:50:00,274.18,274.5,273.86,274.5,5013.0,274.18,274.5,273.86,274.5,5013.0
2019-04-18 11:00:00,274.35,274.35,273.68,274.19,11231.0,274.35,274.35,273.68,274.19,11231.0
2019-04-18 11:10:00,274.19,274.41,273.89,273.9,8837.0,274.19,274.41,273.89,273.9,8837.0
2019-04-18 11:20:00,274.02,274.11,273.76,273.87,1800.0,274.02,274.11,273.76,273.87,1800.0
2019-04-18 11:30:00,274.05,274.87,274.05,274.87,700.0,274.05,274.87,274.05,274.87,700.0
2019-04-18 11:40:00,274.65,275.26,274.32,275.09,9412.0,274.65,275.26,274.32,275.09,9412.0
2019-04-18 11:50:00,274.75,275.29,274.74,275.11,12790.0,274.75,275.29,274.74,275.11,12790.0
2019-04-18 12:00:00,275.4,275.72,275.21,275.54,8624.0,275.4,275.72,275.21,275.54,8624.0
2019-04-18 12:10:00,275.57,276.11,275.22,275.81,4580.0,275.57,276.11,275.22,275.81,4580.0
2019-04-18 12:20:00,275.96,276.16,275.12,275.47,1100.0,275.96,276.16,275.12,275.47,1100.0
2019-04-18 12:30:00,275.49,275.49,275.18,275.19,426.0,275.49,275.49,275.18,275.19,426.0
2019-04-18 12:40:00,275.18,275.18,275.18,275.18,200.0,275.18,275.18,275.18,275.18,200.0
2019-04-18 12:50:00,275.47,275.55,275.19,275.19,3100.0,275.47,275.55,275.19,275.19,3100.0
2019-04-18 13:00:00,275.19,275.45,275.04,275.04,1544.0,275.19,275.45,275.04,275.04,1544.0
2019-04-18 13:10:00,275.49,275.51,275.49,275.51,300.0,275.49,275.51,275.49,275.51,300.0
2019-04-18 13:20:00,275.41,275.58,275.08,275.08,2000.0,275.41,275.58,275.08,275.08,2000.0
2019-04-18 13:30:00,275.38,275.7,275.28,275.57,1150.0,275.38,275.7,275.28,275.57,1150.0
2019-04-18 13:40:00,275.4,275.4,275.02,275.02,500.0,275.4,275.4,275.02,275.02,500.0
2019-04-18 13:50:00,275.26,275.26,275.07,275.15,1501.0,275.26,275.26,275.07,275.15,1501.0
2019-04-18 14:00:00,275.0,275.17,274.85,275.16,1307.0,275.0,275.17,274.85,275.16,1307.0
2019-04-18 14:10:00,275.15,275.63,274.73,274.74,3112.0,275.15,275.63,274.73,274.74,3112.0
2019-04-18 14:20:00,275.03,275.44,275.03,275.38,900.0,275.03,275.44,275.03,275.38,900.0
2019-04-18 14:30:00,275.42,275.42,274.84,274.99,900.0,275.42,275.42,274.84,274.99,900.0
2019-04-18 14:40:00,275.38,275.38,275.37,275.38,300.0,275.38,275.38,275.37,275.38,300.0
2019-04-18 14:50:00,275.55,275.55,275.3,275.3,1800.0,275.55,275.55,275.3,275.3,1800.0
2019-04-18 15:00:00,275.31,275.34,275.05,275.05,1200.0,275.31,275.34,275.05,275.05,1200.0
2019-04-18 15:10:00,274.97,275.24,274.86,275.14,10087.0,274.97,275.24,274.86,275.14,10087.0
2019-04-18 15:20:00,275.29,275.45,275.08,275.11,15662.0,275.29,275.45,275.08,275.11,15662.0
2019-04-18 15:30:00,275.1,275.58,275.1,275.41,9506.0,275.1,275.58,275.1,275.41,9506.0
2019-04-18 15:40:00,275.57,275.58,275.07,275.16,14637.0,275.57,275.58,275.07,275.16,14637.0
2019-04-18 15:50:00,275.16,275.59,275.16,275.48,19986.0,275.16,275.59,275.16,275.48,19986.0
2019-04-22 09:30:00,274.86,275.35,274.57,275.12,2484.0,274.86,275.35,274.57,275.12,2484.0
2019-04-22 09:40:00,274.78,274.97,274.6,274.97,1000.0,274.78,274.97,274.6,274.97,1000.0
2019-04-22 09:50:00,275.26,275.26,273.99,274.67,11419.0,275.26,275.26,273.99,274.67,11419.0
2019-04-22 10:00:00,274.81,275.52,274.68,274.88,26739.0,274.81,275.52,274.68,274.88,26739.0
2019-04-22 10:10:00,274.66,275.13,274.06,275.02,14321.0,274.66,275.13,274.06,275.02,14321.0
2019-04-22 10:20:00,275.04,275.26,274.83,275.26,3500.0,275.04,275.26,274.83,275.26,3500.0
2019-04-22 10:30:00,275.4,275.71,275.26,275.32,5000.0,275.4,275.71,275.26,275.32,5000.0
2019-04-22 10:40:00,275.36,275.36,275.05,275.05,300.0,275.36,275.36,275.05,275.05,300.0
2019-04-22 10:50:00,275.24,275.39,274.96,275.37,7602.0,275.24,275.39,274.96,275.37,7602.0
2019-04-22 11:00:00,275.44,276.95,275.44,276.73,1946.0,275.44,276.95,275.44,276.73,1946.0
2019-04-22 11:10:00,276.36,276.77,275.93,276.77,720.0,276.36,276.77,275.93,276.77,720.0
2019-04-22 11:20:00,277.05,277.89,276.84,277.89,700.0,277.05,277.89,276.84,277.89,700.0
2019-04-22 11:30:00,277.94,278.08,277.44,277.44,1200.0,277.94,278.08,277.44,277.44,1200.0
2019-04-22 11:40:00,277.55,277.63,277.28,277.63,3290.0,277.55,277.63,277.28,277.63,3290.0
2019-04-22 11:50:00,277.2,277.54,276.53,277.34,6477.0,277.2,277.54,276.53,277.34,6477.0
2019-04-22 12:00:00,277.85,278.15,277.84,278.15,300.0,277.85,278.15,277.84,278.15,300.0
2019-04-22 12:10:00,277.84,278.19,277.56,278.19,800.0,277.84,278.19,277.56,278.19,800.0
2019-04-22 12:20:00,278.19,278.19,278.19,278.19,100.0,278.19,278.19,278.19,278.19,100.0
2019-04-22 12:30:00,278.73,278.89,278.57,278.88,500.0,278.73,278.89,278.57,278.88,500.0
2019-04-22 12:40:00,278.61,279.01,278.44,278.56,2200.0,278.61,279.01,278.44,278.56,2200.0
2019-04-22 12:50:00,278.34,278.34,278.34,278.34,200.0,278.34,278.34,278.34,278.34,200.0
2019-04-22 13:00:00,278.06,278.38,278.06,278.31,500.0,278.06,278.38,278.06,278.31,500.0
2019-04-22 13:10:00,277.93,278.56,277.93,278.55,1500.0,277.93,278.56,277.93,278.55,1500.0
2019-04-22 13:20:00,278.4,278.84,278.39,278.67,601.0,278.4,278.84,278.39,278.67,601.0
2019-04-22 13:30:00,278.53,278.78,278.53,278.78,300.0,278.53,278.78,278.53,278.78,300.0
2019-04-22 13:40:00,279.24,279.24,278.51,278.51,1100.0,279.24,279.24,278.51,278.51,1100.0
2019-04-22 13:50:00,278.52,279.65,278.52,279.4,1700.0,278.52,279.65,278.52,279.4,1700.0
2019-04-22 14:00:00,279.13,279.47,279.13,279.47,200.0,279.13,279.47,279.13,279.47,200.0
2019-04-22 14:10:00,279.17,279.4,279.17,279.4,200.0,279.17,279.4,279.17,279.4,200.0
2019-04-22 14:20:00,279.1,279.77,279.1,279.65,1007.0,279.1,279.77,279.1,279.65,1007.0
2019-04-22 14:30:00,279.58,279.58,279.17,279.22,1800.0,279.58,279.58,279.17,279.22,1800.0
2019-04-22 14:40:00,279.2,279.48,279.11,279.37,800.0,279.2,279.48,279.11,279.37,800.0
2019-04-22 14:50:00,279.37,279.48,279.14,279.14,4411.0,279.37,279.48,279.14,279.14,4411.0
2019-04-22 15:00:00,279.21,279.26,278.99,279.06,1300.0,279.21,279.26,278.99,279.06,1300.0
2019-04-22 15:10:00,278.87,279.0,278.44,278.46,700.0,278.87,279.0,278.44,278.46,700.0
2019-04-22 15:20:00,278.26,278.87,278.26,278.71,900.0,278.26,278.87,278.26,278.71,900.0
2019-04-22 15:30:00,278.87,279.44,278.74,279.18,1100.0,278.87,279.44,278.74,279.18,1100.0
2019-04-22 15:40:00,279.42,279.98,279.27,279.93,5703.0,279.42,279.98,279.27,279.93,5703.0
2019-04-22 15:50:00,279.84,280.57,279.72,280.08,18170.0,279.84,280.57,279.72,280.08,18170.0
2019-04-23 09:30:00,281.46,281.96,281.09,281.96,2018.0,281.46,281.96,281.09,281.96,2018.0
2019-04-23 09:40:00,282.25,282.66,282.25,282.66,600.0,282.25,282.66,282.25,282.66,600.0
2019-04-23 09:50:00,283.0,283.73,283.0,283.73,1403.0,283.0,283.73,283.0,283.73,1403.0
2019-04-23 10:00:00,283.75,284.02,283.44,283.99,625.0,283.75,284.02,283.44,283.99,625.0
2019-04-23 10:10:00,284.42,285.23,284.05,284.67,2300.0,284.42,285.23,284.05,284.67,2300.0
2019-04-23 10:20:00,284.43,285.24,284.43,285.24,1155.0,284.43,285.24,284.43,285.24,1155.0
2019-04-23 10:30:00,285.25,285.56,284.4,284.83,2600.0,285.25,285.56,284.4,284.83,2600.0
2019-04-23 10:40:00,284.84,284.84,284.34,284.35,1401.0,284.84,284.84,284.34,284.35,1401.0
2019-04-23 10:50:00,284.32,284.4,283.8,283.89,4000.0,284.32,284.4,283.8,283.89,4000.0
2019-04-23 11:00:00,284.02,284.02,282.67,282.75,12555.0,284.02,284.02,282.67,282.75,12555.0
2019-04-23 11:10:00,283.05,283.21,282.75,282.89,1282.0,283.05,283.21,282.75,282.89,1282.0
2019-04-23 11:20:00,283.3,283.35,282.29,283.1,16425.0,283.3,283.35,282.29,283.1,16425.0
2019-04-23 11:30:00,283.34,283.8,282.8,283.22,5945.0,283.34,283.8,282.8,283.22,5945.0
2019-04-23 11:40:00,283.42,283.47,282.8,283.47,1400.0,283.42,283.47,282.8,283.47,1400.0
2019-04-23 11:50:00,283.48,283.86,283.08,283.49,900.0,283.48,283.86,283.08,283.49,900.0
2019-04-23 12:00:00,283.49,283.7,283.09,283.41,4557.0,283.49,283.7,283.09,283.41,4557.0
2019-04-23 12:10:00,283.45,283.54,282.22,282.22,2034.0,283.45,283.54,282.22,282.22,2034.0
2019-04-23 12:20:00,282.62,283.0,281.2,281.45,2299.0,282.62,283.0,281.2,281.45,2299.0
2019-04-23 12:30:00,281.47,282.0,281.06,281.71,5800.0,281.47,282.0,281.06,281.71,5800.0
2019-04-23 12:40:00,281.63,281.68,280.79,281.38,3752.0,281.63,281.68,280.79,281.38,3752.0
2019-04-23 12:50:00,281.33,282.06,280.72,281.23,4600.0,281.33,282.06,280.72,281.23,4600.0
2019-04-23 13:00:00,281.48,281.48,280.38,281.2,3400.0,281.48,281.48,280.38,281.2,3400.0
2019-04-23 13:10:00,281.36,281.53,280.86,280.95,1900.0,281.36,281.53,280.86,280.95,1900.0
2019-04-23 13:20:00,280.96,281.35,280.95,281.19,2500.0,280.96,281.35,280.95,281.19,2500.0
2019-04-23 13:30:00,281.0,281.36,280.62,280.66,6180.0,281.0,281.36,280.62,280.66,6180.0
2019-04-23 13:40:00,280.79,281.0,280.79,280.97,4600.0,280.79,281.0,280.79,280.97,4600.0
2019-04-23 13:50:00,280.98,281.12,280.64,280.99,4100.0,280.98,281.12,280.64,280.99,4100.0
2019-04-23 14:00:00,280.85,281.0,280.63,280.81,8869.0,280.85,281.0,280.63,280.81,8869.0
2019-04-23 14:10:00,280.8,280.94,280.38,280.66,4130.0,280.8,280.94,280.38,280.66,4130.0
2019-04-23 14:20:00,280.52,281.64,280.4,281.64,6708.0,280.52,281.64,280.4,281.64,6708.0
2019-04-23 14:30:00,281.81,282.5,281.81,282.37,11021.0,281.81,282.5,281.81,282.37,11021.0
2019-04-23 14:40:00,282.51,283.65,282.51,283.56,4400.0,282.51,283.65,282.51,283.56,4400.0
2019-04-23 14:50:00,283.35,283.82,282.74,283.48,7120.0,283.35,283.82,282.74,283.48,7120.0
2019-04-23 15:00:00,283.43,283.43,282.72,282.9,4700.0,283.43,283.43,282.72,282.9,4700.0
2019-04-23 15:10:00,283.1,283.57,282.98,283.25,2365.0,283.1,283.57,282.98,283.25,2365.0
2019-04-23 15:20:00,283.29,283.55,283.11,283.49,2400.0,283.29,283.55,283.11,283.49,2400.0
2019-04-23 15:30:00,283.49,283.49,282.96,283.19,1850.0,283.49,283.49,282.96,283.19,1850.0
2019-04-23 15:40:00,283.11,283.31,282.84,283.16,5563.0,283.11,283.31,282.84,283.16,5563.0
2019-04-23 15:50:00,283.13,283.62,282.94,283.62,11295.0,283.13,283.62,282.94,283.62,11295.0
2019-04-24 09:30:00,283.48,285.13,283.48,284.51,2518.0,283.48,285.13,283.48,284.51,2518.0
2019-04-24 09:40:00,285.33,285.81,283.93,285.12,3225.0,285.33,285.81,283.93,285.12,3225.0
2019-04-24 09:50:00,285.5,285.72,284.89,284.89,2525.0,285.5,285.72,284.89,284.89,2525.0
2019-04-24 10:00:00,285.0,285.21,284.92,285.21,600.0,285.0,285.21,284.92,285.21,600.0
2019-04-24 10:10:00,285.75,285.75,285.53,285.54,280.0,285.75,285.75,285.53,285.54,280.0
2019-04-24 10:20:00,285.45,285.45,285.25,285.39,600.0,285.45,285.45,285.25,285.39,600.0
2019-04-24 10:30:00,285.94,286.09,285.38,285.48,1300.0,285.94,286.09,285.38,285.48,1300.0
2019-04-24 10:40:00,285.47,286.07,285.42,286.07,700.0,285.47,286.07,285.42,286.07,700.0
2019-04-24 10:50:00,285.99,286.91,285.99,286.79,1295.0,285.99,286.91,285.99,286.79,1295.0
2019-04-24 11:00:00,287.15,287.29,286.69,286.69,869.0,287.15,287.29,286.69,286.69,869.0
2019-04-24 11:10:00,287.04,287.04,286.59,286.64,1217.0,287.04,287.04,286.59,286.64,1217.0
2019-04-24 11:20:00,286.7,286.99,286.45,286.45,780.0,286.7,286.99,286.45,286.45,780.0
2019-04-24 11:30:00,286.45,286.82,286.24,286.74,1532.0,286.45,286.82,286.24,286.74,1532.0
2019-04-24 11:40:00,286.26,286.87,285.97,285.97,800.0,286.26,286.87,285.97,285.97,800.0
2019-04-24 11:50:00,285.95,286.09,285.68,285.8,1003.0,285.95,286.09,285.68,285.8,1003.0
2019-04-24 12:00:00,286.0,286.0,285.33,285.63,1181.0,286.0,286.0,285.33,285.63,1181.0
2019-04-24 12:10:00,285.69,286.16,285.46,285.76,1700.0,285.69,286.16,285.46,285.76,1700.0
2019-04-24 12:20:00,285.78,286.01,285.56,285.56,600.0,285.78,286.01,285.56,285.56,600.0
2019-04-24 12:30:00,285.98,286.05,285.77,285.77,600.0,285.98,286.05,285.77,285.77,600.0
2019-04-24 12:40:00,286.19,286.33,285.6,285.61,757.0,286.19,286.33,285.6,285.61,757.0
2019-04-24 12:50:00,285.72,286.11,285.2,285.2,1100.0,285.72,286.11,285.2,285.2,1100.0
2019-04-24 13:00:00,285.4,285.84,284.69,284.69,5399.0,285.4,285.84,284.69,284.69,5399.0
2019-04-24 13:10:00,284.75,285.02,284.22,284.29,1402.0,284.75,285.02,284.22,284.29,1402.0
2019-04-24 13:20:00,283.9,284.37,283.62,284.37,1996.0,283.9,284.37,283.62,284.37,1996.0
2019-04-24 13:30:00,284.29,284.43,283.81,283.99,3046.0,284.29,284.43,283.81,283.99,3046.0
2019-04-24 13:40:00,284.13,284.44,284.13,284.44,700.0,284.13,284.44,284.13,284.44,700.0
2019-04-24 13:50:00,284.31,284.32,283.72,283.72,700.0,284.31,284.32,283.72,283.72,700.0
2019-04-24 14:00:00,284.12,284.42,284.09,284.36,500.0,284.12,284.42,284.09,284.36,500.0
2019-04-24 14:10:00,284.07,284.16,283.9,284.06,700.0,284.07,284.16,283.9,284.06,700.0
2019-04-24 14:20:00,284.19,284.45,284.12,284.17,600.0,284.19,284.45,284.12,284.17,600.0
2019-04-24 14:30:00,284.12,284.28,283.98,284.0,2339.0,284.12,284.28,283.98,284.0,2339.0
2019-04-24 14:40:00,284.15,284.48,284.15,284.4,1096.0,284.15,284.48,284.15,284.4,1096.0
2019-04-24 14:50:00,284.4,284.51,284.26,284.26,325.0,284.4,284.51,284.26,284.26,325.0
2019-04-24 15:00:00,284.65,284.7,284.41,284.45,1400.0,284.65,284.7,284.41,284.45,1400.0
2019-04-24 15:10:00,284.51,284.51,284.05,284.16,900.0,284.51,284.51,284.05,284.16,900.0
2019-04-24 15:20:00,284.22,284.41,284.04,284.05,1050.0,284.22,284.41,284.04,284.05,1050.0
2019-04-24 15:30:00,284.23,284.35,283.87,283.87,1100.0,284.23,284.35,283.87,283.87,1100.0
2019-04-24 15:40:00,284.0,284.0,283.61,283.74,1800.0,284.0,284.0,283.61,283.74,1800.0
2019-04-24 15:50:00,283.65,283.91,283.14,283.14,12698.0,283.65,283.91,283.14,283.14,12698.0
2019-04-25 09:30:00,282.91,283.92,282.13,282.8,4328.0,282.91,283.92,282.13,282.8,4328.0
2019-04-25 09:40:00,283.01,283.08,280.98,281.76,6840.0,283.01,283.08,280.98,281.76,6840.0
2019-04-25 09:50:00,281.67,282.29,281.05,281.31,17421.0,281.67,282.29,281.05,281.31,17421.0
2019-04-25 10:00:00,281.36,281.7,280.07,280.07,3701.0,281.36,281.7,280.07,280.07,3701.0
2019-04-25 10:10:00,280.01,280.4,278.15,279.25,8451.0,280.01,280.4,278.15,279.25,8451.0
2019-04-25 10:20:00,279.13,279.58,278.22,279.57,5551.0,279.13,279.58,278.22,279.57,5551.0
2019-04-25 10:30:00,279.43,280.34,278.81,280.34,5535.0,279.43,280.34,278.81,280.34,5535.0
2019-04-25 10:40:00,280.34,281.21,280.2,281.21,4053.0,280.34,281.21,280.2,281.21,4053.0
2019-04-25 10:50:00,281.21,281.21,280.79,280.94,900.0,281.21,281.21,280.79,280.94,900.0
2019-04-25 11:00:00,281.51,281.56,280.3,280.31,1309.0,281.51,281.56,280.3,280.31,1309.0
2019-04-25 11:10:00,280.1,280.12,279.74,279.93,2200.0,280.1,280.12,279.74,279.93,2200.0
2019-04-25 11:20:00,280.01,280.9,280.01,280.61,10723.0,280.01,280.9,280.01,280.61,10723.0
2019-04-25 11:30:00,280.61,281.21,280.17,280.78,2488.0,280.61,281.21,280.17,280.78,2488.0
2019-04-25 11:40:00,280.82,280.97,280.48,280.48,1300.0,280.82,280.97,280.48,280.48,1300.0
2019-04-25 11:50:00,280.55,280.99,280.42,280.53,1541.0,280.55,280.99,280.42,280.53,1541.0
2019-04-25 12:00:00,281.05,281.22,280.87,281.07,692.0,281.05,281.22,280.87,281.07,692.0
2019-04-25 12:10:00,281.17,281.31,280.8,281.2,1700.0,281.17,281.31,280.8,281.2,1700.0
2019-04-25 12:20:00,281.1,281.39,280.75,280.75,1875.0,281.1,281.39,280.75,280.75,1875.0
2019-04-25 12:30:00,280.59,280.82,280.59,280.81,800.0,280.59,280.82,280.59,280.81,800.0
2019-04-25 12:40:00,280.74,281.02,280.41,281.02,1400.0,280.74,281.02,280.41,281.02,1400.0
2019-04-25 12:50:00,281.17,281.43,280.92,281.43,1887.0,281.17,281.43,280.92,281.43,1887.0
2019-04-25 13:00:00,281.13,281.13,280.56,280.56,1300.0,281.13,281.13,280.56,280.56,1300.0
2019-04-25 13:10:00,280.57,280.62,280.38,280.5,1300.0,280.57,280.62,280.38,280.5,1300.0
2019-04-25 13:20:00,280.64,280.75,280.27,280.7,2842.0,280.64,280.75,280.27,280.7,2842.0
2019-04-25 13:30:00,280.61,280.86,280.51,280.65,2500.0,280.61,280.86,280.51,280.65,2500.0
2019-04-25 13:40:00,280.77,280.77,280.43,280.44,21033.0,280.77,280.77,280.43,280.44,21033.0
2019-04-25 13:50:00,280.53,281.23,280.49,281.23,4524.0,280.53,281.23,280.49,281.23,4524.0
2019-04-25 14:00:00,281.51,281.52,280.99,281.22,3460.0,281.51,281.52,280.99,281.22,3460.0
2019-04-25 14:10:00,281.0,281.5,281.0,281.04,4003.0,281.0,281.5,281.0,281.04,4003.0
2019-04-25 14:20:00,281.04,281.7,281.0,281.19,3900.0,281.04,281.7,281.0,281.19,3900.0
2019-04-25 14:30:00,281.28,281.28,280.63,280.96,2432.0,281.28,281.28,280.63,280.96,2432.0
2019-04-25 14:40:00,281.0,281.09,280.81,280.86,1870.0,281.0,281.09,280.81,280.86,1870.0
2019-04-25 14:50:00,281.01,281.3,280.85,280.99,5715.0,281.01,281.3,280.85,280.99,5715.0
2019-04-25 15:00:00,280.83,280.96,280.81,280.96,2917.0,280.83,280.96,280.81,280.96,2917.0
2019-04-25 15:10:00,280.94,281.19,280.82,281.07,7830.0,280.94,281.19,280.82,281.07,7830.0
2019-04-25 15:20:00,280.94,281.17,280.45,280.45,3150.0,280.94,281.17,280.45,280.45,3150.0
2019-04-25 15:30:00,280.55,280.68,280.47,280.54,9225.0,280.55,280.68,280.47,280.54,9225.0
2019-04-25 15:40:00,280.6,281.06,280.51,281.05,7273.0,280.6,281.06,280.51,281.05,7273.0
2019-04-25 15:50:00,281.0,281.12,280.04,280.51,30867.0,281.0,281.12,280.04,280.51,30867.0
2019-04-26 09:30:00,280.96,280.96,277.64,277.64,3241.0,280.96,280.96,277.64,277.64,3241.0
2019-04-26 09:40:00,277.44,278.5,277.44,277.57,1795.0,277.44,278.5,277.44,277.57,1795.0
2019-04-26 09:50:00,277.97,278.37,277.4,278.09,19627.0,277.97,278.37,277.4,278.09,19627.0
2019-04-26 10:00:00,278.13,280.89,278.13,280.65,6400.0,278.13,280.89,278.13,280.65,6400.0
2019-04-26 10:10:00,280.99,282.01,280.99,282.01,900.0,280.99,282.01,280.99,282.01,900.0
2019-04-26 10:20:00,282.0,283.5,281.99,283.45,900.0,282.0,283.5,281.99,283.45,900.0
2019-04-26 10:30:00,282.28,283.36,281.72,282.1,11003.0,282.28,283.36,281.72,282.1,11003.0
2019-04-26 10:40:00,282.08,282.43,280.71,282.37,22600.0,282.08,282.43,280.71,282.37,22600.0
2019-04-26 10:50:00,282.11,282.88,281.78,282.84,7700.0,282.11,282.88,281.78,282.84,7700.0
2019-04-26 11:00:00,282.9,283.13,282.76,283.13,3242.0,282.9,283.13,282.76,283.13,3242.0
2019-04-26 11:10:00,283.11,283.61,283.08,283.15,12303.0,283.11,283.61,283.08,283.15,12303.0
2019-04-26 11:20:00,283.05,283.05,282.71,282.71,208.0,283.05,283.05,282.71,282.71,208.0
2019-04-26 11:30:00,283.07,283.13,283.07,283.13,600.0,283.07,283.13,283.07,283.13,600.0
2019-04-26 11:40:00,283.48,283.74,283.24,283.74,500.0,283.48,283.74,283.24,283.74,500.0
2019-04-26 11:50:00,283.95,284.11,283.42,283.68,2100.0,283.95,284.11,283.42,283.68,2100.0
2019-04-26 12:00:00,283.58,283.7,283.19,283.33,1000.0,283.58,283.7,283.19,283.33,1000.0
2019-04-26 12:10:00,283.5,283.53,283.2,283.21,500.0,283.5,283.53,283.2,283.21,500.0
2019-04-26 12:20:00,283.25,283.93,282.95,283.79,2985.0,283.25,283.93,282.95,283.79,2985.0
2019-04-26 12:30:00,283.38,284.11,283.38,284.11,600.0,283.38,284.11,283.38,284.11,600.0
2019-04-26 12:40:00,283.82,283.82,283.47,283.72,400.0,283.82,283.82,283.47,283.72,400.0
2019-04-26 12:50:00,283.41,283.77,283.4,283.51,1000.0,283.41,283.77,283.4,283.51,1000.0
2019-04-26 13:00:00,283.29,283.31,282.9,282.9,600.0,283.29,283.31,282.9,282.9,600.0
2019-04-26 13:10:00,282.83,282.84,282.83,282.84,200.0,282.83,282.84,282.83,282.84,200.0
2019-04-26 13:20:00,283.25,283.26,283.12,283.17,600.0,283.25,283.26,283.12,283.17,600.0
2019-04-26 13:30:00,283.17,283.17,283.17,283.17,0.0,283.17,283.17,283.17,283.17,0.0
2019-04-26 13:40:00,283.88,284.23,283.38,283.7,2425.0,283.88,284.23,283.38,283.7,2425.0
2019-04-26 13:50:00,283.7,283.86,282.87,283.15,2666.0,283.7,283.86,282.87,283.15,2666.0
2019-04-26 14:00:00,283.05,283.56,283.04,283.56,1300.0,283.05,283.56,283.04,283.56,1300.0
2019-04-26 14:10:00,284.1,284.1,284.09,284.1,100.0,284.1,284.1,284.09,284.1,100.0
2019-04-26 14:20:00,284.44,284.44,283.8,283.84,840.0,284.44,284.44,283.8,283.84,840.0
2019-04-26 14:30:00,283.49,283.49,282.87,283.39,800.0,283.49,283.49,282.87,283.39,800.0
2019-04-26 14:40:00,283.38,283.71,282.78,282.91,3400.0,283.38,283.71,282.78,282.91,3400.0
2019-04-26 14:50:00,282.77,283.41,282.77,282.97,4859.0,282.77,283.41,282.77,282.97,4859.0
2019-04-26 15:00:00,283.07,283.35,282.79,283.2,4731.0,283.07,283.35,282.79,283.2,4731.0
2019-04-26 15:10:00,283.36,283.89,283.36,283.58,1000.0,283.36,283.89,283.36,283.58,1000.0
2019-04-26 15:20:00,283.8,283.8,283.6,283.8,1000.0,283.8,283.8,283.6,283.8,1000.0
2019-04-26 15:30:00,283.94,284.0,283.63,283.89,1500.0,283.94,284.0,283.63,283.89,1500.0
2019-04-26 15:40:00,284.08,284.25,283.62,283.65,1200.0,284.08,284.25,283.62,283.65,1200.0
2019-04-26 15:50:00,283.44,284.06,283.39,283.68,5837.0,283.44,284.06,283.39,283.68,5837.0
2019-04-29 09:30:00,285.16,285.48,283.39,283.39,3778.0,285.16,285.48,283.39,283.39,3778.0
2019-04-29 09:40:00,283.52,284.13,283.46,283.78,2700.0,283.52,284.13,283.46,283.78,2700.0
2019-04-29 09:50:00,283.6,284.1,283.6,283.62,700.0,283.6,284.1,283.6,283.62,700.0
2019-04-29 10:00:00,283.6,283.6,281.75,281.75,5000.0,283.6,283.6,281.75,281.75,5000.0
2019-04-29 10:10:00,282.07,282.26,281.73,281.76,9200.0,282.07,282.26,281.73,281.76,9200.0
2019-04-29 10:20:00,281.94,281.98,281.38,281.6,3983.0,281.94,281.98,281.38,281.6,3983.0
2019-04-29 10:30:00,281.41,281.6,280.82,281.1,9738.0,281.41,281.6,280.82,281.1,9738.0
2019-04-29 10:40:00,281.15,281.52,280.84,281.19,7113.0,281.15,281.52,280.84,281.19,7113.0
2019-04-29 10:50:00,281.09,281.09,280.38,280.66,5985.0,281.09,281.09,280.38,280.66,5985.0
2019-04-29 11:00:00,280.75,281.5,280.75,281.41,2900.0,280.75,281.5,280.75,281.41,2900.0
2019-04-29 11:10:00,281.26,281.26,280.47,280.92,2257.0,281.26,281.26,280.47,280.92,2257.0
2019-04-29 11:20:00,280.91,280.97,280.69,280.76,3400.0,280.91,280.97,280.69,280.76,3400.0
2019-04-29 11:30:00,280.76,280.76,280.76,280.76,0.0,280.76,280.76,280.76,280.76,0.0
2019-04-29 11:40:00,280.82,280.82,279.96,280.22,6550.0,280.82,280.82,279.96,280.22,6550.0
2019-04-29 11:50:00,280.18,280.18,279.48,279.48,2927.0,280.18,280.18,279.48,279.48,2927.0
2019-04-29 12:00:00,279.69,279.9,279.07,279.86,6700.0,279.69,279.9,279.07,279.86,6700.0
2019-04-29 12:10:00,280.33,280.47,280.04,280.19,3826.0,280.33,280.47,280.04,280.19,3826.0
2019-04-29 12:20:00,280.25,280.41,279.51,279.71,6030.0,280.25,280.41,279.51,279.71,6030.0
2019-04-29 12:30:00,279.9,280.18,279.74,280.0,7300.0,279.9,280.18,279.74,280.0,7300.0
2019-04-29 12:40:00,279.9,280.0,279.78,279.92,800.0,279.9,280.0,279.78,279.92,800.0
2019-04-29 12:50:00,279.87,280.56,279.75,279.75,7099.0,279.87,280.56,279.75,279.75,7099.0
2019-04-29 13:00:00,279.89,279.95,279.32,279.39,1100.0,279.89,279.95,279.32,279.39,1100.0
2019-04-29 13:10:00,279.76,279.76,279.46,279.57,2077.0,279.76,279.76,279.46,279.57,2077.0
2019-04-29 13:20:00,279.68,280.17,279.67,279.88,5167.0,279.68,280.17,279.67,279.88,5167.0
2019-04-29 13:30:00,279.88,280.28,279.87,279.92,2100.0,279.88,280.28,279.87,279.92,2100.0
2019-04-29 13:40:00,279.71,280.04,279.5,279.63,4182.0,279.71,280.04,279.5,279.63,4182.0
2019-04-29 13:50:00,279.41,280.07,279.2,279.75,9730.0,279.41,280.07,279.2,279.75,9730.0
2019-04-29 14:00:00,279.9,280.03,279.5,279.7,6613.0,279.9,280.03,279.5,279.7,6613.0
2019-04-29 14:10:00,279.73,280.22,279.56,280.22,14672.0,279.73,280.22,279.56,280.22,14672.0
2019-04-29 14:20:00,280.57,280.84,280.03,280.03,6239.0,280.57,280.84,280.03,280.03,6239.0
2019-04-29 14:30:00,280.04,280.72,279.89,280.43,3823.0,280.04,280.72,279.89,280.43,3823.0
2019-04-29 14:40:00,280.29,280.51,280.21,280.27,4198.0,280.29,280.51,280.21,280.27,4198.0
2019-04-29 14:50:00,280.4,280.4,279.97,280.25,5736.0,280.4,280.4,279.97,280.25,5736.0
2019-04-29 15:00:00,280.22,280.34,280.06,280.26,2897.0,280.22,280.34,280.06,280.26,2897.0
2019-04-29 15:10:00,280.16,280.57,280.14,280.54,5019.0,280.16,280.57,280.14,280.54,5019.0
2019-04-29 15:20:00,280.41,280.49,279.93,279.99,2794.0,280.41,280.49,279.93,279.99,2794.0
2019-04-29 15:30:00,279.99,280.27,279.86,280.21,4614.0,279.99,280.27,279.86,280.21,4614.0
2019-04-29 15:40:00,280.2,280.35,279.85,279.92,3631.0,280.2,280.35,279.85,279.92,3631.0
2019-04-29 15:50:00,279.92,280.03,279.59,279.81,13229.0,279.92,280.03,279.59,279.81,13229.0
2019-04-30 09:30:00,279.8,280.9,279.8,280.9,1811.0,279.8,280.9,279.8,280.9,1811.0
2019-04-30 09:40:00,280.63,281.15,280.25,281.15,800.0,280.63,281.15,280.25,281.15,800.0
2019-04-30 09:50:00,281.15,281.44,280.09,280.51,3100.0,281.15,281.44,280.09,280.51,3100.0
2019-04-30 10:00:00,280.83,280.89,279.72,280.04,5937.0,280.83,280.89,279.72,280.04,5937.0
2019-04-30 10:10:00,279.8,280.1,279.06,279.58,3400.0,279.8,280.1,279.06,279.58,3400.0
2019-04-30 10:20:00,279.07,279.39,278.5,278.5,1500.0,279.07,279.39,278.5,278.5,1500.0
2019-04-30 10:30:00,278.63,278.74,278.19,278.19,4900.0,278.63,278.74,278.19,278.19,4900.0
2019-04-30 10:40:00,278.49,278.99,278.11,278.56,5800.0,278.49,278.99,278.11,278.56,5800.0
2019-04-30 10:50:00,278.55,278.79,277.9,278.4,7992.0,278.55,278.79,277.9,278.4,7992.0
2019-04-30 11:00:00,278.14,278.85,277.17,277.18,4061.0,278.14,278.85,277.17,277.18,4061.0
2019-04-30 11:10:00,277.52,277.53,275.56,276.96,6440.0,277.52,277.53,275.56,276.96,6440.0
2019-04-30 11:20:00,277.0,278.48,276.19,277.14,4469.0,277.0,278.48,276.19,277.14,4469.0
2019-04-30 11:30:00,277.02,277.91,275.87,276.41,12249.0,277.02,277.91,275.87,276.41,12249.0
2019-04-30 11:40:00,276.46,277.32,275.8,277.29,6322.0,276.46,277.32,275.8,277.29,6322.0
2019-04-30 11:50:00,277.06,278.0,276.99,277.35,6040.0,277.06,278.0,276.99,277.35,6040.0
2019-04-30 12:00:00,277.65,277.65,276.58,276.58,10665.0,277.65,277.65,276.58,276.58,10665.0
2019-04-30 12:10:00,276.76,278.95,276.76,278.44,16887.0,276.76,278.95,276.76,278.44,16887.0
2019-04-30 12:20:00,278.21,280.01,278.21,278.92,6107.0,278.21,280.01,278.21,278.92,6107.0
2019-04-30 12:30:00,278.92,279.07,278.75,278.94,2933.0,278.92,279.07,278.75,278.94,2933.0
2019-04-30 12:40:00,279.01,279.03,277.97,278.34,3906.0,279.01,279.03,277.97,278.34,3906.0
2019-04-30 12:50:00,278.13,278.61,277.89,278.61,4854.0,278.13,278.61,277.89,278.61,4854.0
2019-04-30 13:00:00,278.81,278.81,278.0,278.08,2901.0,278.81,278.81,278.0,278.08,2901.0
2019-04-30 13:10:00,278.11,278.62,278.09,278.18,3092.0,278.11,278.62,278.09,278.18,3092.0
2019-04-30 13:20:00,278.02,278.54,277.9,277.95,2100.0,278.02,278.54,277.9,277.95,2100.0
2019-04-30 13:30:00,277.95,278.22,277.82,277.96,5106.0,277.95,278.22,277.82,277.96,5106.0
2019-04-30 13:40:00,277.96,278.73,277.91,278.72,9954.0,277.96,278.73,277.91,278.72,9954.0
2019-04-30 13:50:00,278.69,279.42,278.62,279.32,3970.0,278.69,279.42,278.62,279.32,3970.0
2019-04-30 14:00:00,279.06,279.06,278.5,278.67,2400.0,279.06,279.06,278.5,278.67,2400.0
2019-04-30 14:10:00,278.48,278.78,278.42,278.51,3600.0,278.48,278.78,278.42,278.51,3600.0
2019-04-30 14:20:00,278.7,278.86,278.51,278.51,3609.0,278.7,278.86,278.51,278.51,3609.0
2019-04-30 14:30:00,278.52,278.76,278.19,278.33,5413.0,278.52,278.76,278.19,278.33,5413.0
2019-04-30 14:40:00,278.2,278.88,278.2,278.66,3583.0,278.2,278.88,278.2,278.66,3583.0
2019-04-30 14:50:00,278.66,278.66,278.28,278.28,4800.0,278.66,278.66,278.28,278.28,4800.0
2019-04-30 15:00:00,278.41,278.7,278.28,278.62,23725.0,278.41,278.7,278.28,278.62,23725.0
2019-04-30 15:10:00,278.64,278.73,278.14,278.31,18723.0,278.64,278.73,278.14,278.31,18723.0
2019-04-30 15:20:00,278.45,278.58,278.2,278.35,11785.0,278.45,278.58,278.2,278.35,11785.0
2019-04-30 15:30:00,278.33,279.25,278.26,278.98,15731.0,278.33,279.25,278.26,278.98,15731.0
2019-04-30 15:40:00,279.05,279.34,278.83,279.23,16356.0,279.05,279.34,278.83,279.23,16356.0
2019-04-30 15:50:00,279.26,279.57,278.95,279.57,37177.0,279.26,279.57,278.95,279.57,37177.0
2019-05-01 09:30:00,280.0,281.99,275.96,276.13,9078.0,280.0,281.99,275.96,276.13,9078.0
2019-05-01 09:40:00,275.92,276.41,273.35,275.32,10539.0,275.92,276.41,273.35,275.32,10539.0
2019-05-01 09:50:00,275.01,276.7,274.21,276.38,6475.0,275.01,276.7,274.21,276.38,6475.0
2019-05-01 10:00:00,276.36,279.11,274.0,279.11,5594.0,276.36,279.11,274.0,279.11,5594.0
2019-05-01 10:10:00,278.19,279.01,275.46,276.46,11886.0,278.19,279.01,275.46,276.46,11886.0
2019-05-01 10:20:00,276.42,276.45,273.02,273.03,5402.0,276.42,276.45,273.02,273.03,5402.0
2019-05-01 10:30:00,273.3,274.36,272.65,273.17,4500.0,273.3,274.36,272.65,273.17,4500.0
2019-05-01 10:40:00,273.23,273.66,271.28,271.98,4470.0,273.23,273.66,271.28,271.98,4470.0
2019-05-01 10:50:00,272.42,274.06,272.13,273.13,8836.0,272.42,274.06,272.13,273.13,8836.0
2019-05-01 11:00:00,273.89,274.01,273.09,273.87,7250.0,273.89,274.01,273.09,273.87,7250.0
2019-05-01 11:10:00,274.0,275.08,273.75,274.03,4247.0,274.0,275.08,273.75,274.03,4247.0
2019-05-01 11:20:00,274.44,274.44,272.19,273.59,6779.0,274.44,274.44,272.19,273.59,6779.0
2019-05-01 11:30:00,273.35,274.44,272.84,273.68,6579.0,273.35,274.44,272.84,273.68,6579.0
2019-05-01 11:40:00,272.5,274.39,272.5,273.41,5947.0,272.5,274.39,272.5,273.41,5947.0
2019-05-01 11:50:00,273.46,274.11,272.86,273.5,2300.0,273.46,274.11,272.86,273.5,2300.0
2019-05-01 12:00:00,274.09,274.09,272.51,272.88,6400.0,274.09,274.09,272.51,272.88,6400.0
2019-05-01 12:10:00,272.97,272.97,271.87,272.18,2200.0,272.97,272.97,271.87,272.18,2200.0
2019-05-01 12:20:00,271.82,273.12,271.8,272.86,7996.0,271.82,273.12,271.8,272.86,7996.0
2019-05-01 12:30:00,274.0,274.05,273.17,273.3,900.0,274.0,274.05,273.17,273.3,900.0
2019-05-01 12:40:00,273.04,273.77,272.58,272.66,3752.0,273.04,273.77,272.58,272.66,3752.0
2019-05-01 12:50:00,272.24,272.34,271.95,271.96,1300.0,272.24,272.34,271.95,271.96,1300.0
2019-05-01 13:00:00,272.42,272.99,272.02,272.02,2973.0,272.42,272.99,272.02,272.02,2973.0
2019-05-01 13:10:00,271.94,272.14,271.4,271.76,3000.0,271.94,272.14,271.4,271.76,3000.0
2019-05-01 13:20:00,272.61,272.69,271.75,271.88,2646.0,272.61,272.69,271.75,271.88,2646.0
2019-05-01 13:30:00,271.79,272.62,271.71,272.3,2172.0,271.79,272.62,271.71,272.3,2172.0
2019-05-01 13:40:00,272.83,272.83,271.92,271.92,2053.0,272.83,272.83,271.92,271.92,2053.0
2019-05-01 13:50:00,271.82,273.06,271.82,272.72,4200.0,271.82,273.06,271.82,272.72,4200.0
2019-05-01 14:00:00,272.71,274.39,272.7,273.18,18396.0,272.71,274.39,272.7,273.18,18396.0
2019-05-01 14:10:00,273.48,274.76,272.96,274.08,12578.0,273.48,274.76,272.96,274.08,12578.0
2019-05-01 14:20:00,274.85,274.85,274.0,274.4,6647.0,274.85,274.85,274.0,274.4,6647.0
2019-05-01 14:30:00,274.14,274.54,272.27,272.27,5650.0,274.14,274.54,272.27,272.27,5650.0
2019-05-01 14:40:00,271.42,273.42,271.31,273.25,5900.0,271.42,273.42,271.31,273.25,5900.0
2019-05-01 14:50:00,272.61,273.75,272.6,273.34,1500.0,272.61,273.75,272.6,273.34,1500.0
2019-05-01 15:00:00,273.28,273.28,272.24,272.6,4130.0,273.28,273.28,272.24,272.6,4130.0
2019-05-01 15:10:00,272.38,273.05,272.34,272.47,6808.0,272.38,273.05,272.34,272.47,6808.0
2019-05-01 15:20:00,272.31,272.77,271.51,272.03,4713.0,272.31,272.77,271.51,272.03,4713.0
2019-05-01 15:30:00,271.86,272.68,271.85,272.24,7768.0,271.86,272.68,271.85,272.24,7768.0
2019-05-01 15:40:00,272.1,272.51,271.82,271.94,7447.0,272.1,272.51,271.82,271.94,7447.0
2019-05-01 15:50:00,272.12,272.12,270.52,270.86,31228.0,272.12,272.12,270.52,270.86,31228.0
2019-05-02 09:30:00,270.61,271.27,268.25,271.15,3710.0,270.61,271.27,268.25,271.15,3710.0
2019-05-02 09:40:00,270.44,272.71,270.26,271.3,2220.0,270.44,272.71,270.26,271.3,2220.0
2019-05-02 09:50:00,271.3,271.84,270.31,270.86,6780.0,271.3,271.84,270.31,270.86,6780.0
2019-05-02 10:00:00,271.64,272.51,271.04,272.5,10760.0,271.64,272.51,271.04,272.5,10760.0
2019-05-02 10:10:00,272.5,273.34,272.37,272.92,22494.0,272.5,273.34,272.37,272.92,22494.0
2019-05-02 10:20:00,273.0,273.25,272.22,272.22,9407.0,273.0,273.25,272.22,272.22,9407.0
2019-05-02 10:30:00,272.41,273.97,272.41,273.86,3600.0,272.41,273.97,272.41,273.86,3600.0
2019-05-02 10:40:00,273.7,273.92,273.43,273.66,5770.0,273.7,273.92,273.43,273.66,5770.0
2019-05-02 10:50:00,273.53,273.53,272.32,272.37,9300.0,273.53,273.53,272.32,272.37,9300.0
2019-05-02 11:00:00,272.31,273.11,272.22,273.1,4505.0,272.31,273.11,272.22,273.1,4505.0
2019-05-02 11:10:00,273.16,273.2,271.67,272.5,5671.0,273.16,273.2,271.67,272.5,5671.0
2019-05-02 11:20:00,272.22,272.37,271.49,271.49,3703.0,272.22,272.37,271.49,271.49,3703.0
2019-05-02 11:30:00,271.58,272.26,271.58,272.26,1900.0,271.58,272.26,271.58,272.26,1900.0
2019-05-02 11:40:00,271.59,272.05,270.46,270.82,5861.0,271.59,272.05,270.46,270.82,5861.0
2019-05-02 11:50:00,270.5,270.96,269.75,270.96,2746.0,270.5,270.96,269.75,270.96,2746.0
2019-05-02 12:00:00,270.4,271.23,270.4,271.23,800.0,270.4,271.23,270.4,271.23,800.0
2019-05-02 12:10:00,271.08,271.42,270.55,271.02,2200.0,271.08,271.42,270.55,271.02,2200.0
2019-05-02 12:20:00,271.03,271.38,271.03,271.32,600.0,271.03,271.38,271.03,271.32,600.0
2019-05-02 12:30:00,271.72,271.85,271.64,271.84,900.0,271.72,271.85,271.64,271.84,900.0
2019-05-02 12:40:00,272.06,272.09,271.05,271.39,3586.0,272.06,272.09,271.05,271.39,3586.0
2019-05-02 12:50:00,271.32,271.32,271.19,271.19,300.0,271.32,271.32,271.19,271.19,300.0
2019-05-02 13:00:00,271.43,271.46,270.94,271.43,2526.0,271.43,271.46,270.94,271.43,2526.0
2019-05-02 13:10:00,271.85,272.72,271.85,272.5,1600.0,271.85,272.72,271.85,272.5,1600.0
2019-05-02 13:20:00,272.66,272.66,272.28,272.5,2678.0,272.66,272.66,272.28,272.5,2678.0
2019-05-02 13:30:00,272.55,272.73,272.2,272.53,8986.0,272.55,272.73,272.2,272.53,8986.0
2019-05-02 13:40:00,272.53,272.53,271.62,272.09,3700.0,272.53,272.53,271.62,272.09,3700.0
2019-05-02 13:50:00,272.11,272.5,272.11,272.22,1200.0,272.11,272.5,272.11,272.22,1200.0
2019-05-02 14:00:00,272.07,272.36,271.77,271.91,701.0,272.07,272.36,271.77,271.91,701.0
2019-05-02 14:10:00,272.13,272.56,271.97,272.5,1500.0,272.13,272.56,271.97,272.5,1500.0
2019-05-02 14:20:00,272.29,272.5,271.64,272.07,3640.0,272.29,272.5,271.64,272.07,3640.0
2019-05-02 14:30:00,272.45,272.57,271.88,272.41,2000.0,272.45,272.57,271.88,272.41,2000.0
2019-05-02 14:40:00,272.16,272.31,271.74,272.12,3587.0,272.16,272.31,271.74,272.12,3587.0
2019-05-02 14:50:00,271.79,272.57,271.79,272.46,900.0,271.79,272.57,271.79,272.46,900.0
2019-05-02 15:00:00,272.36,272.73,272.14,272.5,3886.0,272.36,272.73,272.14,272.5,3886.0
2019-05-02 15:10:00,272.27,272.65,272.19,272.44,7690.0,272.27,272.65,272.19,272.44,7690.0
2019-05-02 15:20:00,272.5,272.62,272.27,272.43,3931.0,272.5,272.62,272.27,272.43,3931.0
2019-05-02 15:30:00,272.26,272.62,272.21,272.46,4338.0,272.26,272.62,272.21,272.46,4338.0
2019-05-02 15:40:00,272.42,272.48,271.43,271.63,9149.0,272.42,272.48,271.43,271.63,9149.0
2019-05-02 15:50:00,271.73,272.66,271.73,272.4,14839.0,271.73,272.66,271.73,272.4,14839.0
2019-05-03 09:30:00,274.4,274.81,274.4,274.81,3012.0,274.4,274.81,274.4,274.81,3012.0
2019-05-03 09:40:00,274.94,275.54,274.45,274.8,2600.0,274.94,275.54,274.45,274.8,2600.0
2019-05-03 09:50:00,274.83,276.14,274.8,276.14,4374.0,274.83,276.14,274.8,276.14,4374.0
2019-05-03 10:00:00,276.1,276.74,275.63,276.74,2916.0,276.1,276.74,275.63,276.74,2916.0
2019-05-03 10:10:00,276.65,277.39,276.38,277.22,1600.0,276.65,277.39,276.38,277.22,1600.0
2019-05-03 10:20:00,276.62,277.24,276.48,277.24,1498.0,276.62,277.24,276.48,277.24,1498.0
2019-05-03 10:30:00,277.24,277.93,277.23,277.29,1600.0,277.24,277.93,277.23,277.29,1600.0
2019-05-03 10:40:00,277.92,279.5,277.92,279.42,1600.0,277.92,279.5,277.92,279.42,1600.0
2019-05-03 10:50:00,279.56,279.97,278.66,278.66,2200.0,279.56,279.97,278.66,278.66,2200.0
2019-05-03 11:00:00,278.79,278.99,278.61,278.82,1000.0,278.79,278.99,278.61,278.82,1000.0
2019-05-03 11:10:00,279.01,279.44,278.82,278.82,1053.0,279.01,279.44,278.82,278.82,1053.0
2019-05-03 11:20:00,278.51,278.84,278.08,278.66,1300.0,278.51,278.84,278.08,278.66,1300.0
2019-05-03 11:30:00,278.71,279.22,278.41,278.93,1480.0,278.71,279.22,278.41,278.93,1480.0
2019-05-03 11:40:00,279.21,279.3,277.91,278.62,2400.0,279.21,279.3,277.91,278.62,2400.0
2019-05-03 11:50:00,279.16,279.16,279.16,279.16,100.0,279.16,279.16,279.16,279.16,100.0
2019-05-03 12:00:00,279.11,279.16,278.56,278.65,3706.0,279.11,279.16,278.56,278.65,3706.0
2019-05-03 12:10:00,278.41,278.41,278.25,278.25,500.0,278.41,278.41,278.25,278.25,500.0
2019-05-03 12:20:00,278.14,279.07,278.14,279.07,1000.0,278.14,279.07,278.14,279.07,1000.0
2019-05-03 12:30:00,279.05,279.09,278.62,278.7,1702.0,279.05,279.09,278.62,278.7,1702.0
2019-05-03 12:40:00,278.54,278.89,278.27,278.47,2346.0,278.54,278.89,278.27,278.47,2346.0
2019-05-03 12:50:00,278.39,278.71,278.35,278.71,800.0,278.39,278.71,278.35,278.71,800.0
2019-05-03 13:00:00,278.74,279.03,278.74,279.03,400.0,278.74,279.03,278.74,279.03,400.0
2019-05-03 13:10:00,278.92,279.3,278.85,279.24,1390.0,278.92,279.3,278.85,279.24,1390.0
2019-05-03 13:20:00,279.3,279.42,279.3,279.42,400.0,279.3,279.42,279.3,279.42,400.0
2019-05-03 13:30:00,279.51,279.88,279.29,279.79,2900.0,279.51,279.88,279.29,279.79,2900.0
2019-05-03 13:40:00,279.82,280.1,279.73,280.1,1307.0,279.82,280.1,279.73,280.1,1307.0
2019-05-03 13:50:00,280.09,280.29,279.86,279.9,5755.0,280.09,280.29,279.86,279.9,5755.0
2019-05-03 14:00:00,280.1,280.11,279.93,280.11,2494.0,280.1,280.11,279.93,280.11,2494.0
2019-05-03 14:10:00,280.09,280.14,279.69,279.69,2700.0,280.09,280.14,279.69,279.69,2700.0
2019-05-03 14:20:00,279.65,280.08,279.51,279.71,2150.0,279.65,280.08,279.51,279.71,2150.0
2019-05-03 14:30:00,279.96,280.17,279.96,280.01,1100.0,279.96,280.17,279.96,280.01,1100.0
2019-05-03 14:40:00,280.14,280.43,280.14,280.42,1479.0,280.14,280.43,280.14,280.42,1479.0
2019-05-03 14:50:00,280.54,280.54,279.6,279.6,1300.0,280.54,280.54,279.6,279.6,1300.0
2019-05-03 15:00:00,279.78,280.09,279.37,279.92,4400.0,279.78,280.09,279.37,279.92,4400.0
2019-05-03 15:10:00,279.99,279.99,279.49,279.68,2600.0,279.99,279.99,279.49,279.68,2600.0
2019-05-03 15:20:00,279.68,279.68,279.36,279.52,2900.0,279.68,279.68,279.36,279.52,2900.0
2019-05-03 15:30:00,279.47,279.75,279.45,279.75,4150.0,279.47,279.75,279.45,279.75,4150.0
2019-05-03 15:40:00,279.72,280.54,279.65,280.54,3540.0,279.72,280.54,279.65,280.54,3540.0
2019-05-03 15:50:00,280.37,280.54,280.24,280.25,8066.0,280.37,280.54,280.24,280.25,8066.0
2019-05-06 09:30:00,276.53,279.23,275.68,279.23,5038.0,276.53,279.23,275.68,279.23,5038.0
2019-05-06 09:40:00,278.92,280.59,278.62,279.4,2376.0,278.92,280.59,278.62,279.4,2376.0
2019-05-06 09:50:00,279.31,280.48,279.31,280.01,3100.0,279.31,280.48,279.31,280.01,3100.0
2019-05-06 10:00:00,280.37,280.87,279.31,279.35,17128.0,280.37,280.87,279.31,279.35,17128.0
2019-05-06 10:10:00,279.19,279.94,278.86,278.86,3667.0,279.19,279.94,278.86,278.86,3667.0
2019-05-06 10:20:00,279.71,280.5,279.7,279.99,1876.0,279.71,280.5,279.7,279.99,1876.0
2019-05-06 10:30:00,279.91,280.54,279.46,279.47,1900.0,279.91,280.54,279.46,279.47,1900.0
2019-05-06 10:40:00,279.99,279.99,279.34,279.65,1058.0,279.99,279.99,279.34,279.65,1058.0
2019-05-06 10:50:00,279.96,281.6,279.96,281.45,1700.0,279.96,281.6,279.96,281.45,1700.0
2019-05-06 11:00:00,281.67,282.08,281.52,281.85,6122.0,281.67,282.08,281.52,281.85,6122.0
2019-05-06 11:10:00,281.79,282.56,281.79,282.14,1600.0,281.79,282.56,281.79,282.14,1600.0
2019-05-06 11:20:00,282.44,283.69,282.44,283.69,3549.0,282.44,283.69,282.44,283.69,3549.0
2019-05-06 11:30:00,283.7,284.02,283.5,283.66,2600.0,283.7,284.02,283.5,283.66,2600.0
2019-05-06 11:40:00,283.92,284.21,283.67,284.04,1357.0,283.92,284.21,283.67,284.04,1357.0
2019-05-06 11:50:00,283.76,283.9,283.46,283.81,2100.0,283.76,283.9,283.46,283.81,2100.0
2019-05-06 12:00:00,283.72,283.75,283.5,283.51,1318.0,283.72,283.75,283.5,283.51,1318.0
2019-05-06 12:10:00,283.41,283.59,283.05,283.32,4172.0,283.41,283.59,283.05,283.32,4172.0
2019-05-06 12:20:00,283.32,283.34,282.78,283.06,3421.0,283.32,283.34,282.78,283.06,3421.0
2019-05-06 12:30:00,282.89,283.35,282.87,283.35,2000.0,282.89,283.35,282.87,283.35,2000.0
2019-05-06 12:40:00,283.41,283.48,283.23,283.36,1900.0,283.41,283.48,283.23,283.36,1900.0
2019-05-06 12:50:00,283.3,283.38,282.49,282.77,2500.0,283.3,283.38,282.49,282.77,2500.0
2019-05-06 13:00:00,282.71,283.32,282.69,283.05,2000.0,282.71,283.32,282.69,283.05,2000.0
2019-05-06 13:10:00,283.29,283.55,282.48,282.48,10700.0,283.29,283.55,282.48,282.48,10700.0
2019-05-06 13:20:00,282.51,283.12,282.05,283.09,4201.0,282.51,283.12,282.05,283.09,4201.0
2019-05-06 13:30:00,283.23,283.23,282.76,282.85,4300.0,283.23,283.23,282.76,282.85,4300.0
2019-05-06 13:40:00,282.91,282.91,282.25,282.91,3914.0,282.91,282.91,282.25,282.91,3914.0
2019-05-06 13:50:00,282.73,282.95,282.47,282.9,6400.0,282.73,282.95,282.47,282.9,6400.0
2019-05-06 14:00:00,282.92,283.23,282.85,283.1,3233.0,282.92,283.23,282.85,283.1,3233.0
2019-05-06 14:10:00,283.05,283.25,282.98,283.25,1700.0,283.05,283.25,282.98,283.25,1700.0
2019-05-06 14:20:00,283.16,283.56,283.05,283.49,1467.0,283.16,283.56,283.05,283.49,1467.0
2019-05-06 14:30:00,283.49,283.84,283.36,283.75,2000.0,283.49,283.84,283.36,283.75,2000.0
2019-05-06 14:40:00,283.85,284.1,283.55,284.1,1511.0,283.85,284.1,283.55,284.1,1511.0
2019-05-06 14:50:00,283.92,284.72,283.87,284.5,6079.0,283.92,284.72,283.87,284.5,6079.0
2019-05-06 15:00:00,284.47,284.71,284.47,284.59,500.0,284.47,284.71,284.47,284.59,500.0
2019-05-06 15:10:00,284.7,284.79,284.35,284.56,4700.0,284.7,284.79,284.35,284.56,4700.0
2019-05-06 15:20:00,284.66,284.76,284.44,284.5,5300.0,284.66,284.76,284.44,284.5,5300.0
2019-05-06 15:30:00,284.59,285.66,284.42,285.31,5160.0,284.59,285.66,284.42,285.31,5160.0
2019-05-06 15:40:00,285.28,285.28,284.59,285.03,4438.0,285.28,285.28,284.59,285.03,4438.0
2019-05-06 15:50:00,285.0,285.0,284.41,284.7,34380.0,285.0,285.0,284.41,284.7,34380.0
2019-05-07 09:30:00,282.22,282.22,279.98,281.52,7514.0,282.22,282.22,279.98,281.52,7514.0
2019-05-07 09:40:00,282.81,283.61,281.96,282.41,1500.0,282.81,283.61,281.96,282.41,1500.0
2019-05-07 09:50:00,282.23,283.16,282.22,282.57,1300.0,282.23,283.16,282.22,282.57,1300.0
2019-05-07 10:00:00,282.1,282.1,281.85,281.99,600.0,282.1,282.1,281.85,281.99,600.0
2019-05-07 10:10:00,281.98,282.17,280.87,281.25,1402.0,281.98,282.17,280.87,281.25,1402.0
2019-05-07 10:20:00,281.79,282.76,281.67,282.22,2301.0,281.79,282.76,281.67,282.22,2301.0
2019-05-07 10:30:00,281.91,282.59,281.5,282.59,1000.0,281.91,282.59,281.5,282.59,1000.0
2019-05-07 10:40:00,281.56,281.56,280.46,281.07,3600.0,281.56,281.56,280.46,281.07,3600.0
2019-05-07 10:50:00,280.53,280.8,279.52,280.11,4950.0,280.53,280.8,279.52,280.11,4950.0
2019-05-07 11:00:00,279.99,280.01,278.95,279.18,6650.0,279.99,280.01,278.95,279.18,6650.0
2019-05-07 11:10:00,279.35,279.35,278.01,278.87,6100.0,279.35,279.35,278.01,278.87,6100.0
2019-05-07 11:20:00,278.82,279.22,278.25,278.64,6428.0,278.82,279.22,278.25,278.64,6428.0
2019-05-07 11:30:00,278.71,279.26,278.48,278.49,5325.0,278.71,279.26,278.48,278.49,5325.0
2019-05-07 11:40:00,278.21,278.93,278.06,278.67,5171.0,278.21,278.93,278.06,278.67,5171.0
2019-05-07 11:50:00,278.36,278.73,278.01,278.73,1600.0,278.36,278.73,278.01,278.73,1600.0
2019-05-07 12:00:00,277.96,279.27,277.96,279.27,1530.0,277.96,279.27,277.96,279.27,1530.0
2019-05-07 12:10:00,278.69,278.77,278.49,278.76,1900.0,278.69,278.77,278.49,278.76,1900.0
2019-05-07 12:20:00,278.8,280.54,278.5,280.54,17372.0,278.8,280.54,278.5,280.54,17372.0
2019-05-07 12:30:00,280.23,281.07,279.17,279.31,8557.0,280.23,281.07,279.17,279.31,8557.0
2019-05-07 12:40:00,279.31,279.44,278.31,279.18,8541.0,279.31,279.44,278.31,279.18,8541.0
2019-05-07 12:50:00,279.63,279.98,279.35,279.39,9390.0,279.63,279.98,279.35,279.39,9390.0
2019-05-07 13:00:00,279.0,279.34,278.5,278.92,10810.0,279.0,279.34,278.5,278.92,10810.0
2019-05-07 13:10:00,278.56,278.58,278.22,278.46,1800.0,278.56,278.58,278.22,278.46,1800.0
2019-05-07 13:20:00,278.51,278.72,277.59,277.59,3200.0,278.51,278.72,277.59,277.59,3200.0
2019-05-07 13:30:00,277.35,277.71,277.02,277.41,5000.0,277.35,277.71,277.02,277.41,5000.0
2019-05-07 13:40:00,277.49,278.43,277.4,278.2,5429.0,277.49,278.43,277.4,278.2,5429.0
2019-05-07 13:50:00,278.2,278.73,277.7,278.31,2825.0,278.2,278.73,277.7,278.31,2825.0
2019-05-07 14:00:00,278.79,279.47,277.85,279.47,3700.0,278.79,279.47,277.85,279.47,3700.0
2019-05-07 14:10:00,279.79,279.98,279.0,279.48,2347.0,279.79,279.98,279.0,279.48,2347.0
2019-05-07 14:20:00,279.59,280.2,278.77,279.21,3800.0,279.59,280.2,278.77,279.21,3800.0
2019-05-07 14:30:00,279.33,279.39,277.45,277.66,6856.0,279.33,279.39,277.45,277.66,6856.0
2019-05-07 14:40:00,277.7,277.71,277.24,277.36,4674.0,277.7,277.71,277.24,277.36,4674.0
2019-05-07 14:50:00,277.35,278.48,277.34,278.25,3600.0,277.35,278.48,277.34,278.25,3600.0
2019-05-07 15:00:00,278.25,278.26,276.96,277.63,4057.0,278.25,278.26,276.96,277.63,4057.0
2019-05-07 15:10:00,277.88,278.32,277.57,277.9,4055.0,277.88,278.32,277.57,277.9,4055.0
2019-05-07 15:20:00,278.0,278.05,277.48,277.51,3700.0,278.0,278.05,277.48,277.51,3700.0
2019-05-07 15:30:00,277.52,277.59,276.37,276.58,4658.0,277.52,277.59,276.37,276.58,4658.0
2019-05-07 15:40:00,276.6,277.79,276.59,277.69,6700.0,276.6,277.79,276.59,277.69,6700.0
2019-05-07 15:50:00,277.69,279.43,277.5,278.91,29035.0,277.69,279.43,277.5,278.91,29035.0
2019-05-08 09:30:00,279.18,279.49,278.56,279.13,4402.0,279.18,279.49,278.56,279.13,4402.0
2019-05-08 09:40:00,278.42,281.77,278.42,281.76,3550.0,278.42,281.77,278.42,281.76,3550.0
2019-05-08 09:50:00,280.85,282.35,280.84,281.93,6785.0,280.85,282.35,280.84,281.93,6785.0
2019-05-08 10:00:00,282.17,282.73,281.73,282.61,3200.0,282.17,282.73,281.73,282.61,3200.0
2019-05-08 10:10:00,282.46,283.7,281.77,282.69,2400.0,282.46,283.7,281.77,282.69,2400.0
2019-05-08 10:20:00,283.2,283.2,282.43,282.43,1000.0,283.2,283.2,282.43,282.43,1000.0
2019-05-08 10:30:00,282.88,282.88,280.03,280.85,2241.0,282.88,282.88,280.03,280.85,2241.0
2019-05-08 10:40:00,281.0,282.01,281.0,281.81,1700.0,281.0,282.01,281.0,281.81,1700.0
2019-05-08 10:50:00,281.66,282.95,281.66,282.37,2398.0,281.66,282.95,281.66,282.37,2398.0
2019-05-08 11:00:00,282.9,283.53,281.72,282.57,2200.0,282.9,283.53,281.72,282.57,2200.0
2019-05-08 11:10:00,283.37,283.37,282.33,283.3,800.0,283.37,283.37,282.33,283.3,800.0
2019-05-08 11:20:00,282.36,282.83,281.87,281.88,2798.0,282.36,282.83,281.87,281.88,2798.0
2019-05-08 11:30:00,282.49,282.49,280.74,280.74,3900.0,282.49,282.49,280.74,280.74,3900.0
2019-05-08 11:40:00,280.84,281.95,280.84,281.81,7175.0,280.84,281.95,280.84,281.81,7175.0
2019-05-08 11:50:00,282.48,282.48,282.47,282.48,210.0,282.48,282.48,282.47,282.48,210.0
2019-05-08 12:00:00,282.88,282.88,282.33,282.68,1370.0,282.88,282.88,282.33,282.68,1370.0
2019-05-08 12:10:00,282.91,282.91,282.91,282.91,100.0,282.91,282.91,282.91,282.91,100.0
2019-05-08 12:20:00,282.99,283.16,282.67,283.16,1700.0,282.99,283.16,282.67,283.16,1700.0
2019-05-08 12:30:00,283.81,284.77,283.81,284.24,1100.0,283.81,284.77,283.81,284.24,1100.0
2019-05-08 12:40:00,284.72,284.72,284.35,284.42,400.0,284.72,284.72,284.35,284.42,400.0
2019-05-08 12:50:00,284.29,284.85,283.78,284.36,1100.0,284.29,284.85,283.78,284.36,1100.0
2019-05-08 13:00:00,284.13,284.38,284.09,284.38,400.0,284.13,284.38,284.09,284.38,400.0
2019-05-08 13:10:00,284.19,284.19,283.59,283.59,900.0,284.19,284.19,283.59,283.59,900.0
2019-05-08 13:20:00,283.7,284.79,283.7,284.62,1700.0,283.7,284.79,283.7,284.62,1700.0
2019-05-08 13:30:00,284.37,284.74,284.37,284.74,1627.0,284.37,284.74,284.37,284.74,1627.0
2019-05-08 13:40:00,284.85,285.09,284.65,284.73,2300.0,284.85,285.09,284.65,284.73,2300.0
2019-05-08 13:50:00,284.38,284.57,284.37,284.57,500.0,284.38,284.57,284.37,284.57,500.0
2019-05-08 14:00:00,284.7,284.9,284.16,284.28,2328.0,284.7,284.9,284.16,284.28,2328.0
2019-05-08 14:10:00,284.11,284.41,284.04,284.28,2283.0,284.11,284.41,284.04,284.28,2283.0
2019-05-08 14:20:00,284.54,284.55,284.15,284.5,3083.0,284.54,284.55,284.15,284.5,3083.0
2019-05-08 14:30:00,284.65,284.83,284.2,284.34,2400.0,284.65,284.83,284.2,284.34,2400.0
2019-05-08 14:40:00,284.49,284.5,283.89,284.45,1000.0,284.49,284.5,283.89,284.45,1000.0
2019-05-08 14:50:00,284.38,284.5,283.76,283.84,2400.0,284.38,284.5,283.76,283.84,2400.0
2019-05-08 15:00:00,283.85,284.56,283.84,283.85,1900.0,283.85,284.56,283.84,283.85,1900.0
2019-05-08 15:10:00,283.92,284.44,283.71,284.44,1817.0,283.92,284.44,283.71,284.44,1817.0
2019-05-08 15:20:00,284.13,284.2,284.0,284.15,2200.0,284.13,284.2,284.0,284.15,2200.0
2019-05-08 15:30:00,284.37,284.73,284.3,284.48,3865.0,284.37,284.73,284.3,284.48,3865.0
2019-05-08 15:40:00,284.43,284.66,284.07,284.19,4600.0,284.43,284.66,284.07,284.19,4600.0
2019-05-08 15:50:00,284.07,284.07,283.21,283.32,14051.0,284.07,284.07,283.21,283.32,14051.0
2019-05-09 09:30:00,280.63,280.74,279.29,280.44,2177.0,280.63,280.74,279.29,280.44,2177.0
2019-05-09 09:40:00,280.64,280.64,279.94,280.31,3068.0,280.64,280.64,279.94,280.31,3068.0
2019-05-09 09:50:00,280.43,280.43,279.47,279.84,4960.0,280.43,280.43,279.47,279.84,4960.0
2019-05-09 10:00:00,280.06,280.06,278.28,278.58,2900.0,280.06,280.06,278.28,278.58,2900.0
2019-05-09 10:10:00,279.61,279.94,279.3,279.3,1100.0,279.61,279.94,279.3,279.3,1100.0
2019-05-09 10:20:00,279.21,280.01,278.93,280.01,3900.0,279.21,280.01,278.93,280.01,3900.0
2019-05-09 10:30:00,279.78,281.81,279.76,281.35,2500.0,279.78,281.81,279.76,281.35,2500.0
2019-05-09 10:40:00,281.23,283.36,281.23,283.21,2559.0,281.23,283.36,281.23,283.21,2559.0
2019-05-09 10:50:00,282.87,282.97,282.35,282.7,5983.0,282.87,282.97,282.35,282.7,5983.0
2019-05-09 11:00:00,282.56,283.46,282.56,282.56,6904.0,282.56,283.46,282.56,282.56,6904.0
2019-05-09 11:10:00,282.36,283.68,282.36,283.68,2239.0,282.36,283.68,282.36,283.68,2239.0
2019-05-09 11:20:00,283.45,284.46,283.1,283.66,2855.0,283.45,284.46,283.1,283.66,2855.0
2019-05-09 11:30:00,284.03,284.79,283.58,284.4,3800.0,284.03,284.79,283.58,284.4,3800.0
2019-05-09 11:40:00,284.38,284.39,283.69,284.34,2120.0,284.38,284.39,283.69,284.34,2120.0
2019-05-09 11:50:00,283.99,284.68,283.67,284.52,7656.0,283.99,284.68,283.67,284.52,7656.0
2019-05-09 12:00:00,284.57,284.77,283.28,283.66,25500.0,284.57,284.77,283.28,283.66,25500.0
2019-05-09 12:10:00,283.68,285.33,283.41,285.33,8828.0,283.68,285.33,283.41,285.33,8828.0
2019-05-09 12:20:00,285.18,285.94,284.81,285.66,1400.0,285.18,285.94,284.81,285.66,1400.0
2019-05-09 12:30:00,285.65,287.93,285.65,287.92,3634.0,285.65,287.93,285.65,287.92,3634.0
2019-05-09 12:40:00,287.92,289.03,286.98,286.98,4807.0,287.92,289.03,286.98,286.98,4807.0
2019-05-09 12:50:00,286.88,287.39,286.47,287.3,3998.0,286.88,287.39,286.47,287.3,3998.0
2019-05-09 13:00:00,287.3,287.3,286.49,286.76,5100.0,287.3,287.3,286.49,286.76,5100.0
2019-05-09 13:10:00,286.31,287.59,286.31,287.12,5800.0,286.31,287.59,286.31,287.12,5800.0
2019-05-09 13:20:00,286.87,287.53,286.2,287.0,6483.0,286.87,287.53,286.2,287.0,6483.0
2019-05-09 13:30:00,287.26,287.26,286.58,286.81,7320.0,287.26,287.26,286.58,286.81,7320.0
2019-05-09 13:40:00,286.81,287.35,286.75,287.35,2765.0,286.81,287.35,286.75,287.35,2765.0
2019-05-09 13:50:00,287.47,287.5,286.71,287.18,3211.0,287.47,287.5,286.71,287.18,3211.0
2019-05-09 14:00:00,287.29,287.72,286.38,286.77,5269.0,287.29,287.72,286.38,286.77,5269.0
2019-05-09 14:10:00,286.76,287.3,286.63,287.13,4897.0,286.76,287.3,286.63,287.13,4897.0
2019-05-09 14:20:00,286.99,287.14,286.13,286.47,4600.0,286.99,287.14,286.13,286.47,4600.0
2019-05-09 14:30:00,286.74,286.97,286.36,286.37,1800.0,286.74,286.97,286.36,286.37,1800.0
2019-05-09 14:40:00,286.53,287.3,286.53,286.66,3747.0,286.53,287.3,286.53,286.66,3747.0
2019-05-09 14:50:00,286.66,286.8,285.66,285.98,3900.0,286.66,286.8,285.66,285.98,3900.0
2019-05-09 15:00:00,285.8,286.13,285.37,285.75,7114.0,285.8,286.13,285.37,285.75,7114.0
2019-05-09 15:10:00,285.52,286.99,285.23,286.8,18885.0,285.52,286.99,285.23,286.8,18885.0
2019-05-09 15:20:00,286.65,287.45,286.64,287.45,10218.0,286.65,287.45,286.64,287.45,10218.0
2019-05-09 15:30:00,287.37,287.87,287.22,287.63,5300.0,287.37,287.87,287.22,287.63,5300.0
2019-05-09 15:40:00,287.63,288.11,287.33,287.56,8815.0,287.63,288.11,287.33,287.56,8815.0
2019-05-09 15:50:00,287.59,287.8,287.05,287.21,10691.0,287.59,287.8,287.05,287.21,10691.0
2019-05-10 09:30:00,285.13,285.47,283.58,284.94,2712.0,285.13,285.47,283.58,284.94,2712.0
2019-05-10 09:40:00,285.41,287.62,285.12,287.62,1300.0,285.41,287.62,285.12,287.62,1300.0
2019-05-10 09:50:00,287.1,287.1,285.91,286.28,1400.0,287.1,287.1,285.91,286.28,1400.0
2019-05-10 10:00:00,285.7,285.7,284.2,284.42,1400.0,285.7,285.7,284.2,284.42,1400.0
2019-05-10 10:10:00,284.28,284.58,283.06,283.64,2401.0,284.28,284.58,283.06,283.64,2401.0
2019-05-10 10:20:00,283.32,283.68,283.19,283.4,1300.0,283.32,283.68,283.19,283.4,1300.0
2019-05-10 10:30:00,283.27,283.3,282.75,282.75,1050.0,283.27,283.3,282.75,282.75,1050.0
2019-05-10 10:40:00,281.95,283.22,281.63,283.12,2305.0,281.95,283.22,281.63,283.12,2305.0
2019-05-10 10:50:00,283.15,283.15,282.19,282.19,2106.0,283.15,283.15,282.19,282.19,2106.0
2019-05-10 11:00:00,280.82,281.59,280.82,281.57,746.0,280.82,281.59,280.82,281.57,746.0
2019-05-10 11:10:00,281.36,282.15,281.16,281.48,2219.0,281.36,282.15,281.16,281.48,2219.0
2019-05-10 11:20:00,281.32,282.25,281.19,281.19,2700.0,281.32,282.25,281.19,281.19,2700.0
2019-05-10 11:30:00,280.51,280.56,280.5,280.56,300.0,280.51,280.56,280.5,280.56,300.0
2019-05-10 11:40:00,280.53,280.67,279.23,279.76,10328.0,280.53,280.67,279.23,279.76,10328.0
2019-05-10 11:50:00,279.69,281.91,279.39,281.22,3905.0,279.69,281.91,279.39,281.22,3905.0
2019-05-10 12:00:00,281.23,281.65,281.23,281.65,929.0,281.23,281.65,281.23,281.65,929.0
2019-05-10 12:10:00,281.52,282.57,281.2,282.57,2700.0,281.52,282.57,281.2,282.57,2700.0
2019-05-10 12:20:00,282.62,282.88,282.54,282.54,600.0,282.62,282.88,282.54,282.54,600.0
2019-05-10 12:30:00,283.22,284.89,282.93,284.39,1103.0,283.22,284.89,282.93,284.39,1103.0
2019-05-10 12:40:00,284.24,284.99,284.23,284.99,1400.0,284.24,284.99,284.23,284.99,1400.0
2019-05-10 12:50:00,285.34,285.54,285.29,285.54,500.0,285.34,285.54,285.29,285.54,500.0
2019-05-10 13:00:00,285.28,285.61,285.23,285.24,400.0,285.28,285.61,285.23,285.24,400.0
2019-05-10 13:10:00,284.88,285.3,284.75,285.3,3000.0,284.88,285.3,284.75,285.3,3000.0
2019-05-10 13:20:00,285.21,285.41,284.56,285.06,2500.0,285.21,285.41,284.56,285.06,2500.0
2019-05-10 13:30:00,285.06,285.06,285.06,285.06,0.0,285.06,285.06,285.06,285.06,0.0
2019-05-10 13:40:00,285.33,286.66,285.2,286.57,9856.0,285.33,286.66,285.2,286.57,9856.0
2019-05-10 13:50:00,286.9,286.9,286.06,286.42,3202.0,286.9,286.9,286.06,286.42,3202.0
2019-05-10 14:00:00,286.12,287.3,285.82,286.91,2235.0,286.12,287.3,285.82,286.91,2235.0
2019-05-10 14:10:00,287.0,287.0,286.06,286.06,800.0,287.0,287.0,286.06,286.06,800.0
2019-05-10 14:20:00,285.87,285.94,285.62,285.71,600.0,285.87,285.94,285.62,285.71,600.0
2019-05-10 14:30:00,285.62,286.85,285.61,286.85,1100.0,285.62,286.85,285.61,286.85,1100.0
2019-05-10 14:40:00,286.18,286.96,286.18,286.96,1100.0,286.18,286.96,286.18,286.96,1100.0
2019-05-10 14:50:00,286.39,286.54,286.39,286.54,300.0,286.39,286.54,286.39,286.54,300.0
2019-05-10 15:00:00,287.02,287.21,286.56,286.75,3200.0,287.02,287.21,286.56,286.75,3200.0
2019-05-10 15:10:00,286.75,287.77,286.35,287.76,1400.0,286.75,287.77,286.35,287.76,1400.0
2019-05-10 15:20:00,288.31,288.31,288.3,288.31,100.0,288.31,288.31,288.3,288.31,100.0
2019-05-10 15:30:00,288.0,288.01,286.83,286.96,1100.0,288.0,288.01,286.83,286.96,1100.0
2019-05-10 15:40:00,286.76,287.35,286.62,286.63,4491.0,286.76,287.35,286.62,286.63,4491.0
2019-05-10 15:50:00,286.5,287.38,286.5,287.17,4443.0,286.5,287.38,286.5,287.17,4443.0
2019-05-13 09:30:00,280.93,282.4,280.07,282.4,3121.0,280.93,282.4,280.07,282.4,3121.0
2019-05-13 09:40:00,282.63,282.84,280.49,280.94,6215.0,282.63,282.84,280.49,280.94,6215.0
2019-05-13 09:50:00,280.61,280.89,280.0,280.68,2500.0,280.61,280.89,280.0,280.68,2500.0
2019-05-13 10:00:00,280.75,280.75,279.14,280.0,1900.0,280.75,280.75,279.14,280.0,1900.0
2019-05-13 10:10:00,279.74,279.93,279.0,279.72,925.0,279.74,279.93,279.0,279.72,925.0
2019-05-13 10:20:00,278.95,279.14,278.25,278.38,2400.0,278.95,279.14,278.25,278.38,2400.0
2019-05-13 10:30:00,278.81,279.34,277.81,279.01,2245.0,278.81,279.34,277.81,279.01,2245.0
2019-05-13 10:40:00,279.29,279.29,278.69,278.69,1800.0,279.29,279.29,278.69,278.69,1800.0
2019-05-13 10:50:00,278.4,280.08,278.4,279.76,3592.0,278.4,280.08,278.4,279.76,3592.0
2019-05-13 11:00:00,280.36,280.36,278.39,278.81,4400.0,280.36,280.36,278.39,278.81,4400.0
2019-05-13 11:10:00,278.92,279.3,277.8,277.81,1777.0,278.92,279.3,277.8,277.81,1777.0
2019-05-13 11:20:00,278.49,278.49,277.57,277.57,2100.0,278.49,278.49,277.57,277.57,2100.0
2019-05-13 11:30:00,278.03,278.11,276.88,276.88,1100.0,278.03,278.11,276.88,276.88,1100.0
2019-05-13 11:40:00,276.9,277.18,276.42,276.42,1700.0,276.9,277.18,276.42,276.42,1700.0
2019-05-13 11:50:00,276.6,276.78,276.12,276.78,1000.0,276.6,276.78,276.12,276.78,1000.0
2019-05-13 12:00:00,277.01,277.01,276.02,276.2,1300.0,277.01,277.01,276.02,276.2,1300.0
2019-05-13 12:10:00,276.28,276.54,276.03,276.42,2506.0,276.28,276.54,276.03,276.42,2506.0
2019-05-13 12:20:00,276.74,276.74,275.96,276.03,1449.0,276.74,276.74,275.96,276.03,1449.0
2019-05-13 12:30:00,276.21,276.22,275.53,275.6,4600.0,276.21,276.22,275.53,275.6,4600.0
2019-05-13 12:40:00,275.32,276.01,275.02,276.0,2200.0,275.32,276.01,275.02,276.0,2200.0
2019-05-13 12:50:00,276.01,276.06,274.67,274.92,6789.0,276.01,276.06,274.67,274.92,6789.0
2019-05-13 13:00:00,274.67,274.75,274.28,274.28,5955.0,274.67,274.75,274.28,274.28,5955.0
2019-05-13 13:10:00,274.03,274.03,273.35,273.36,2351.0,274.03,274.03,273.35,273.36,2351.0
2019-05-13 13:20:00,273.55,273.74,273.36,273.74,700.0,273.55,273.74,273.36,273.74,700.0
2019-05-13 13:30:00,273.56,274.6,273.27,274.4,11184.0,273.56,274.6,273.27,274.4,11184.0
2019-05-13 13:40:00,274.4,274.73,273.86,274.46,3287.0,274.4,274.73,273.86,274.46,3287.0
2019-05-13 13:50:00,274.59,275.25,274.34,274.97,3553.0,274.59,275.25,274.34,274.97,3553.0
2019-05-13 14:00:00,274.97,275.0,274.55,274.91,2000.0,274.97,275.0,274.55,274.91,2000.0
2019-05-13 14:10:00,274.44,274.44,273.67,273.81,1200.0,274.44,274.44,273.67,273.81,1200.0
2019-05-13 14:20:00,274.17,274.85,273.99,274.3,2000.0,274.17,274.85,273.99,274.3,2000.0
2019-05-13 14:30:00,275.19,275.19,274.31,274.65,2400.0,275.19,275.19,274.31,274.65,2400.0
2019-05-13 14:40:00,274.51,274.83,274.03,274.46,2061.0,274.51,274.83,274.03,274.46,2061.0
2019-05-13 14:50:00,274.65,275.86,274.64,275.86,2445.0,274.65,275.86,274.64,275.86,2445.0
2019-05-13 15:00:00,275.88,275.88,274.94,275.03,10045.0,275.88,275.88,274.94,275.03,10045.0
2019-05-13 15:10:00,274.94,275.1,273.77,274.21,8433.0,274.94,275.1,273.77,274.21,8433.0
2019-05-13 15:20:00,274.18,274.18,273.55,273.98,1200.0,274.18,274.18,273.55,273.98,1200.0
2019-05-13 15:30:00,273.68,273.83,272.37,272.38,8848.0,273.68,273.83,272.37,272.38,8848.0
2019-05-13 15:40:00,272.67,273.07,272.25,272.77,6868.0,272.67,273.07,272.25,272.77,6868.0
2019-05-13 15:50:00,272.67,273.22,272.44,273.07,17420.0,272.67,273.22,272.44,273.07,17420.0
2019-05-14 09:30:00,274.25,276.35,274.25,276.35,5451.0,274.25,276.35,274.25,276.35,5451.0
2019-05-14 09:40:00,276.5,277.04,276.31,276.31,4695.0,276.5,277.04,276.31,276.31,4695.0
2019-05-14 09:50:00,276.63,276.63,275.91,275.91,500.0,276.63,276.63,275.91,275.91,500.0
2019-05-14 10:00:00,276.41,277.31,276.4,277.11,1200.0,276.41,277.31,276.4,277.11,1200.0
2019-05-14 10:10:00,276.58,279.06,276.58,279.06,3731.0,276.58,279.06,276.58,279.06,3731.0
2019-05-14 10:20:00,279.16,280.39,278.95,280.39,3520.0,279.16,280.39,278.95,280.39,3520.0
2019-05-14 10:30:00,279.98,280.19,279.52,280.19,2896.0,279.98,280.19,279.52,280.19,2896.0
2019-05-14 10:40:00,280.24,280.85,280.24,280.53,1800.0,280.24,280.85,280.24,280.53,1800.0
2019-05-14 10:50:00,280.29,280.69,279.91,280.15,1800.0,280.29,280.69,279.91,280.15,1800.0
2019-05-14 11:00:00,279.93,281.22,279.61,280.42,3117.0,279.93,281.22,279.61,280.42,3117.0
2019-05-14 11:10:00,280.49,281.14,280.31,280.45,5107.0,280.49,281.14,280.31,280.45,5107.0
2019-05-14 11:20:00,280.24,281.32,280.23,281.1,3742.0,280.24,281.32,280.23,281.1,3742.0
2019-05-14 11:30:00,281.6,282.54,281.6,282.47,1246.0,281.6,282.54,281.6,282.47,1246.0
2019-05-14 11:40:00,282.28,282.43,281.74,282.43,1462.0,282.28,282.43,281.74,282.43,1462.0
2019-05-14 11:50:00,281.92,282.96,281.7,282.85,4952.0,281.92,282.96,281.7,282.85,4952.0
2019-05-14 12:00:00,282.73,283.12,282.72,282.9,1100.0,282.73,283.12,282.72,282.9,1100.0
2019-05-14 12:10:00,282.81,282.84,282.17,282.17,1400.0,282.81,282.84,282.17,282.17,1400.0
2019-05-14 12:20:00,282.6,283.16,282.6,283.02,1020.0,282.6,283.16,282.6,283.02,1020.0
2019-05-14 12:30:00,282.49,283.1,282.49,283.1,1434.0,282.49,283.1,282.49,283.1,1434.0
2019-05-14 12:40:00,283.31,283.39,283.17,283.17,951.0,283.31,283.39,283.17,283.17,951.0
2019-05-14 12:50:00,282.94,283.01,282.5,283.01,1897.0,282.94,283.01,282.5,283.01,1897.0
2019-05-14 13:00:00,282.95,283.75,282.95,283.44,2202.0,282.95,283.75,282.95,283.44,2202.0
2019-05-14 13:10:00,283.94,284.15,283.71,283.71,800.0,283.94,284.15,283.71,283.71,800.0
2019-05-14 13:20:00,284.01,284.4,284.01,284.34,520.0,284.01,284.4,284.01,284.34,520.0
2019-05-14 13:30:00,283.93,284.35,283.76,284.09,1700.0,283.93,284.35,283.76,284.09,1700.0
2019-05-14 13:40:00,283.82,284.03,283.46,284.01,923.0,283.82,284.03,283.46,284.01,923.0
2019-05-14 13:50:00,284.01,284.08,283.77,284.08,1000.0,284.01,284.08,283.77,284.08,1000.0
2019-05-14 14:00:00,283.88,284.45,283.75,284.45,2200.0,283.88,284.45,283.75,284.45,2200.0
2019-05-14 14:10:00,284.17,284.48,284.17,284.47,300.0,284.17,284.48,284.17,284.47,300.0
2019-05-14 14:20:00,284.5,284.67,284.5,284.67,500.0,284.5,284.67,284.5,284.67,500.0
2019-05-14 14:30:00,284.41,284.53,284.4,284.53,700.0,284.41,284.53,284.4,284.53,700.0
2019-05-14 14:40:00,284.42,284.5,283.64,283.97,1100.0,284.42,284.5,283.64,283.97,1100.0
2019-05-14 14:50:00,283.64,283.92,283.4,283.56,2100.0,283.64,283.92,283.4,283.56,2100.0
2019-05-14 15:00:00,283.26,284.31,283.26,284.22,3695.0,283.26,284.31,283.26,284.22,3695.0
2019-05-14 15:10:00,284.29,284.3,283.39,283.94,2000.0,284.29,284.3,283.39,283.94,2000.0
2019-05-14 15:20:00,284.03,284.18,283.37,283.47,2300.0,284.03,284.18,283.37,283.47,2300.0
2019-05-14 15:30:00,283.46,283.49,282.75,283.12,6769.0,283.46,283.49,282.75,283.12,6769.0
2019-05-14 15:40:00,283.18,283.41,282.53,283.25,2935.0,283.18,283.41,282.53,283.25,2935.0
2019-05-14 15:50:00,283.16,283.6,282.13,282.52,9776.0,283.16,283.6,282.13,282.52,9776.0
2019-05-15 09:30:00,278.51,280.84,278.39,280.62,6272.0,278.51,280.84,278.39,280.62,6272.0
2019-05-15 09:40:00,280.62,281.14,280.0,281.13,788.0,280.62,281.14,280.0,281.13,788.0
2019-05-15 09:50:00,282.5,282.85,282.31,282.31,900.0,282.5,282.85,282.31,282.31,900.0
2019-05-15 10:00:00,282.4,283.41,282.39,283.15,2800.0,282.4,283.41,282.39,283.15,2800.0
2019-05-15 10:10:00,283.48,285.12,283.0,284.73,6651.0,283.48,285.12,283.0,284.73,6651.0
2019-05-15 10:20:00,285.05,285.38,284.08,285.02,3053.0,285.05,285.38,284.08,285.02,3053.0
2019-05-15 10:30:00,284.86,285.55,284.86,285.25,4121.0,284.86,285.55,284.86,285.25,4121.0
2019-05-15 10:40:00,285.9,287.02,285.59,286.79,5299.0,285.9,287.02,285.59,286.79,5299.0
2019-05-15 10:50:00,286.88,287.44,286.53,287.04,10700.0,286.88,287.44,286.53,287.04,10700.0
2019-05-15 11:00:00,286.66,286.92,286.03,286.43,1350.0,286.66,286.92,286.03,286.43,1350.0
2019-05-15 11:10:00,286.43,286.82,285.53,286.42,5708.0,286.43,286.82,285.53,286.42,5708.0
2019-05-15 11:20:00,286.36,286.82,285.9,285.91,960.0,286.36,286.82,285.9,285.91,960.0
2019-05-15 11:30:00,286.69,286.69,286.16,286.16,1934.0,286.69,286.69,286.16,286.16,1934.0
2019-05-15 11:40:00,286.31,286.8,286.06,286.06,3505.0,286.31,286.8,286.06,286.06,3505.0
2019-05-15 11:50:00,286.19,286.44,286.19,286.44,950.0,286.19,286.44,286.19,286.44,950.0
2019-05-15 12:00:00,286.85,286.92,286.69,286.69,500.0,286.85,286.92,286.69,286.69,500.0
2019-05-15 12:10:00,286.31,286.31,286.25,286.25,500.0,286.31,286.31,286.25,286.25,500.0
2019-05-15 12:20:00,286.46,286.49,286.11,286.14,4301.0,286.46,286.49,286.11,286.14,4301.0
2019-05-15 12:30:00,286.42,287.03,286.38,286.38,1542.0,286.42,287.03,286.38,286.38,1542.0
2019-05-15 12:40:00,286.95,286.95,286.41,286.43,400.0,286.95,286.95,286.41,286.43,400.0
2019-05-15 12:50:00,286.68,286.68,286.23,286.23,1100.0,286.68,286.68,286.23,286.23,1100.0
2019-05-15 13:00:00,286.23,286.31,285.5,285.52,3348.0,286.23,286.31,285.5,285.52,3348.0
2019-05-15 13:10:00,285.5,285.5,285.5,285.5,400.0,285.5,285.5,285.5,285.5,400.0
2019-05-15 13:20:00,285.68,286.15,285.68,285.93,600.0,285.68,286.15,285.68,285.93,600.0
2019-05-15 13:30:00,286.06,286.64,286.06,286.58,1507.0,286.06,286.64,286.06,286.58,1507.0
2019-05-15 13:40:00,286.62,286.62,286.21,286.22,900.0,286.62,286.62,286.21,286.22,900.0
2019-05-15 13:50:00,286.55,286.56,286.39,286.39,200.0,286.55,286.56,286.39,286.39,200.0
2019-05-15 14:00:00,286.42,286.71,286.28,286.32,1200.0,286.42,286.71,286.28,286.32,1200.0
2019-05-15 14:10:00,286.35,286.72,286.25,286.55,1642.0,286.35,286.72,286.25,286.55,1642.0
2019-05-15 14:20:00,286.71,286.72,286.56,286.66,1206.0,286.71,286.72,286.56,286.66,1206.0
2019-05-15 14:30:00,286.68,286.68,286.47,286.47,304.0,286.68,286.68,286.47,286.47,304.0
2019-05-15 14:40:00,286.82,287.1,286.82,287.1,424.0,286.82,287.1,286.82,287.1,424.0
2019-05-15 14:50:00,286.97,286.97,286.47,286.56,500.0,286.97,286.97,286.47,286.56,500.0
2019-05-15 15:00:00,286.55,286.89,286.55,286.89,200.0,286.55,286.89,286.55,286.89,200.0
2019-05-15 15:10:00,286.89,286.9,286.75,286.78,990.0,286.89,286.9,286.75,286.78,990.0
2019-05-15 15:20:00,286.89,287.08,286.89,287.08,750.0,286.89,287.08,286.89,287.08,750.0
2019-05-15 15:30:00,286.95,287.35,286.78,287.24,4700.0,286.95,287.35,286.78,287.24,4700.0
2019-05-15 15:40:00,287.29,287.29,287.03,287.12,4225.0,287.29,287.29,287.03,287.12,4225.0
2019-05-15 15:50:00,287.1,287.52,287.07,287.22,17086.0,287.1,287.52,287.07,287.22,17086.0
2019-05-16 09:30:00,288.28,290.4,288.28,290.25,2881.0,288.28,290.4,288.28,290.25,2881.0
2019-05-16 09:40:00,290.98,292.34,290.5,292.01,4323.0,290.98,292.34,290.5,292.01,4323.0
2019-05-16 09:50:00,291.98,293.78,291.81,293.56,12012.0,291.98,293.78,291.81,293.56,12012.0
2019-05-16 10:00:00,293.42,293.46,292.47,292.48,3303.0,293.42,293.46,292.47,292.48,3303.0
2019-05-16 10:10:00,292.93,293.41,292.6,292.61,728.0,292.93,293.41,292.6,292.61,728.0
2019-05-16 10:20:00,292.78,294.52,292.78,294.19,2287.0,292.78,294.52,292.78,294.19,2287.0
2019-05-16 10:30:00,294.52,294.7,293.7,294.43,2119.0,294.52,294.7,293.7,294.43,2119.0
2019-05-16 10:40:00,293.58,294.23,293.58,294.05,1600.0,293.58,294.23,293.58,294.05,1600.0
2019-05-16 10:50:00,293.98,294.2,293.98,294.2,200.0,293.98,294.2,293.98,294.2,200.0
2019-05-16 11:00:00,294.41,295.12,294.41,294.7,1700.0,294.41,295.12,294.41,294.7,1700.0
2019-05-16 11:10:00,295.15,295.85,295.15,295.85,2815.0,295.15,295.85,295.15,295.85,2815.0
2019-05-16 11:20:00,295.4,295.91,295.35,295.91,2358.0,295.4,295.91,295.35,295.91,2358.0
2019-05-16 11:30:00,295.79,295.87,295.34,295.35,3919.0,295.79,295.87,295.34,295.35,3919.0
2019-05-16 11:40:00,295.73,296.49,295.58,296.14,4618.0,295.73,296.49,295.58,296.14,4618.0
2019-05-16 11:50:00,295.97,296.02,295.65,295.65,900.0,295.97,296.02,295.65,295.65,900.0
2019-05-16 12:00:00,295.24,295.24,294.85,295.16,1000.0,295.24,295.24,294.85,295.16,1000.0
2019-05-16 12:10:00,294.97,295.25,294.97,295.25,1021.0,294.97,295.25,294.97,295.25,1021.0
2019-05-16 12:20:00,295.12,295.21,294.82,294.87,950.0,295.12,295.21,294.82,294.87,950.0
2019-05-16 12:30:00,294.76,294.76,294.33,294.33,600.0,294.76,294.76,294.33,294.33,600.0
2019-05-16 12:40:00,294.36,294.43,294.02,294.02,700.0,294.36,294.43,294.02,294.02,700.0
2019-05-16 12:50:00,293.72,294.08,293.54,294.08,800.0,293.72,294.08,293.54,294.08,800.0
2019-05-16 13:00:00,294.0,294.09,293.4,293.4,1400.0,294.0,294.09,293.4,293.4,1400.0
2019-05-16 13:10:00,293.83,295.18,293.79,295.17,6200.0,293.83,295.18,293.79,295.17,6200.0
2019-05-16 13:20:00,295.28,295.28,294.4,294.72,18410.0,295.28,295.28,294.4,294.72,18410.0
2019-05-16 13:30:00,294.69,295.0,294.69,294.97,2100.0,294.69,295.0,294.69,294.97,2100.0
2019-05-16 13:40:00,295.0,295.0,294.67,294.67,1300.0,295.0,295.0,294.67,294.67,1300.0
2019-05-16 13:50:00,294.69,295.0,294.69,294.99,1550.0,294.69,295.0,294.69,294.99,1550.0
2019-05-16 14:00:00,295.0,295.0,294.36,294.37,1460.0,295.0,295.0,294.36,294.37,1460.0
2019-05-16 14:10:00,294.42,294.69,294.38,294.69,400.0,294.42,294.69,294.38,294.69,400.0
2019-05-16 14:20:00,294.54,294.9,294.54,294.9,2800.0,294.54,294.9,294.54,294.9,2800.0
2019-05-16 14:30:00,295.01,295.01,294.87,294.99,1001.0,295.01,295.01,294.87,294.99,1001.0
2019-05-16 14:40:00,295.0,295.0,294.8,294.88,900.0,295.0,295.0,294.8,294.88,900.0
2019-05-16 14:50:00,294.69,294.8,294.11,294.23,1148.0,294.69,294.8,294.11,294.23,1148.0
2019-05-16 15:00:00,294.39,294.47,293.95,293.96,1400.0,294.39,294.47,293.95,293.96,1400.0
2019-05-16 15:10:00,293.99,294.07,293.77,293.94,761.0,293.99,294.07,293.77,293.94,761.0
2019-05-16 15:20:00,294.12,294.39,293.96,294.38,1279.0,294.12,294.39,293.96,294.38,1279.0
2019-05-16 15:30:00,294.2,294.21,293.73,293.73,1700.0,294.2,294.21,293.73,293.73,1700.0
2019-05-16 15:40:00,293.73,293.8,293.26,293.68,5558.0,293.73,293.8,293.26,293.68,5558.0
2019-05-16 15:50:00,293.62,294.25,293.53,294.25,10231.0,293.62,294.25,293.53,294.25,10231.0
2019-05-17 09:30:00,290.54,291.86,290.54,290.95,2189.0,290.54,291.86,290.54,290.95,2189.0
2019-05-17 09:40:00,290.95,290.95,290.95,290.95,0.0,290.95,290.95,290.95,290.95,0.0
2019-05-17 09:50:00,291.69,292.6,291.33,292.31,2410.0,291.69,292.6,291.33,292.31,2410.0
2019-05-17 10:00:00,292.73,292.73,292.72,292.73,600.0,292.73,292.73,292.72,292.73,600.0
2019-05-17 10:10:00,292.37,292.37,291.5,291.88,700.0,292.37,292.37,291.5,291.88,700.0
2019-05-17 10:20:00,292.54,292.91,292.39,292.39,1600.0,292.54,292.91,292.39,292.39,1600.0
2019-05-17 10:30:00,292.73,292.73,292.35,292.55,2530.0,292.73,292.73,292.35,292.55,2530.0
2019-05-17 10:40:00,292.53,293.29,292.53,292.92,417.0,292.53,293.29,292.53,292.92,417.0
2019-05-17 10:50:00,293.19,294.96,293.19,294.96,2780.0,293.19,294.96,293.19,294.96,2780.0
2019-05-17 11:00:00,295.38,295.38,294.14,294.7,1739.0,295.38,295.38,294.14,294.7,1739.0
2019-05-17 11:10:00,294.84,294.91,294.84,294.91,300.0,294.84,294.91,294.84,294.91,300.0
2019-05-17 11:20:00,294.74,294.98,293.79,294.26,1501.0,294.74,294.98,293.79,294.26,1501.0
2019-05-17 11:30:00,294.1,294.1,292.85,292.9,1300.0,294.1,294.1,292.85,292.9,1300.0
2019-05-17 11:40:00,292.44,293.0,292.43,293.0,900.0,292.44,293.0,292.43,293.0,900.0
2019-05-17 11:50:00,292.97,293.07,292.44,292.59,1100.0,292.97,293.07,292.44,292.59,1100.0
2019-05-17 12:00:00,292.72,292.72,292.42,292.59,515.0,292.72,292.72,292.42,292.59,515.0
2019-05-17 12:10:00,292.5,292.65,292.08,292.08,800.0,292.5,292.65,292.08,292.08,800.0
2019-05-17 12:20:00,292.13,292.13,292.13,292.13,100.0,292.13,292.13,292.13,292.13,100.0
2019-05-17 12:30:00,291.99,292.06,291.72,291.72,1322.0,291.99,292.06,291.72,291.72,1322.0
2019-05-17 12:40:00,291.9,292.42,291.89,292.39,706.0,291.9,292.42,291.89,292.39,706.0
2019-05-17 12:50:00,292.41,292.41,292.23,292.23,200.0,292.41,292.41,292.23,292.23,200.0
2019-05-17 13:00:00,292.35,292.52,292.35,292.52,900.0,292.35,292.52,292.35,292.52,900.0
2019-05-17 13:10:00,292.94,292.94,292.84,292.84,400.0,292.94,292.94,292.84,292.84,400.0
2019-05-17 13:20:00,293.01,293.31,292.64,292.64,1000.0,293.01,293.31,292.64,292.64,1000.0
2019-05-17 13:30:00,292.39,293.08,292.39,292.87,1676.0,292.39,293.08,292.39,292.87,1676.0
2019-05-17 13:40:00,292.94,293.12,292.8,293.1,1502.0,292.94,293.12,292.8,293.1,1502.0
2019-05-17 13:50:00,292.94,293.18,292.87,293.18,1263.0,292.94,293.18,292.87,293.18,1263.0
2019-05-17 14:00:00,293.48,294.0,293.42,293.69,4852.0,293.48,294.0,293.42,293.69,4852.0
2019-05-17 14:10:00,293.69,293.69,293.31,293.36,1404.0,293.69,293.69,293.31,293.36,1404.0
2019-05-17 14:20:00,293.47,293.62,293.26,293.34,2700.0,293.47,293.62,293.26,293.34,2700.0
2019-05-17 14:30:00,293.28,293.29,292.8,293.05,2800.0,293.28,293.29,292.8,293.05,2800.0
2019-05-17 14:40:00,293.03,293.36,293.01,293.14,1000.0,293.03,293.36,293.01,293.14,1000.0
2019-05-17 14:50:00,293.38,293.77,293.24,293.76,700.0,293.38,293.77,293.24,293.76,700.0
2019-05-17 15:00:00,293.76,293.77,291.92,292.1,2700.0,293.76,293.77,291.92,292.1,2700.0
2019-05-17 15:10:00,292.32,292.95,292.02,292.23,3000.0,292.32,292.95,292.02,292.23,3000.0
2019-05-17 15:20:00,292.0,292.84,291.84,292.72,2300.0,292.0,292.84,291.84,292.72,2300.0
2019-05-17 15:30:00,292.44,292.87,291.9,291.9,2000.0,292.44,292.87,291.9,291.9,2000.0
2019-05-17 15:40:00,291.97,292.64,291.59,291.72,4970.0,291.97,292.64,291.59,291.72,4970.0
2019-05-17 15:50:00,291.84,292.76,291.51,291.84,18219.0,291.84,292.76,291.51,291.84,18219.0
2019-05-20 09:30:00,288.64,288.64,286.79,286.8,2097.0,288.64,288.64,286.79,286.8,2097.0
2019-05-20 09:40:00,285.0,288.55,285.0,288.44,3530.0,285.0,288.55,285.0,288.44,3530.0
2019-05-20 09:50:00,287.98,288.41,287.44,288.41,10250.0,287.98,288.41,287.44,288.41,10250.0
2019-05-20 10:00:00,288.02,288.07,287.97,287.97,400.0,288.02,288.07,287.97,287.97,400.0
2019-05-20 10:10:00,287.39,287.64,286.6,287.39,2185.0,287.39,287.64,286.6,287.39,2185.0
2019-05-20 10:20:00,287.68,289.23,287.68,288.87,1230.0,287.68,289.23,287.68,288.87,1230.0
2019-05-20 10:30:00,288.83,289.59,288.83,289.54,1624.0,288.83,289.59,288.83,289.54,1624.0
2019-05-20 10:40:00,289.53,290.54,288.33,288.33,1685.0,289.53,290.54,288.33,288.33,1685.0
2019-05-20 10:50:00,288.51,290.14,288.51,290.13,500.0,288.51,290.14,288.51,290.13,500.0
2019-05-20 11:00:00,290.1,290.1,289.75,289.77,300.0,290.1,290.1,289.75,289.77,300.0
2019-05-20 11:10:00,289.88,290.29,289.88,290.29,400.0,289.88,290.29,289.88,290.29,400.0
2019-05-20 11:20:00,289.87,290.99,289.87,290.74,2660.0,289.87,290.99,289.87,290.74,2660.0
2019-05-20 11:30:00,290.33,290.52,290.16,290.52,500.0,290.33,290.52,290.16,290.52,500.0
2019-05-20 11:40:00,289.12,289.97,289.12,289.86,300.0,289.12,289.97,289.12,289.86,300.0
2019-05-20 11:50:00,290.37,290.66,290.36,290.41,600.0,290.37,290.66,290.36,290.41,600.0
2019-05-20 12:00:00,290.66,291.6,290.66,291.46,2700.0,290.66,291.6,290.66,291.46,2700.0
2019-05-20 12:10:00,291.5,292.26,291.5,291.88,900.0,291.5,292.26,291.5,291.88,900.0
2019-05-20 12:20:00,292.12,292.12,291.05,291.24,4180.0,292.12,292.12,291.05,291.24,4180.0
2019-05-20 12:30:00,291.11,291.6,291.11,291.29,800.0,291.11,291.6,291.11,291.29,800.0
2019-05-20 12:40:00,291.38,291.64,290.87,290.92,1000.0,291.38,291.64,290.87,290.92,1000.0
2019-05-20 12:50:00,290.93,291.42,289.88,289.88,1607.0,290.93,291.42,289.88,289.88,1607.0
2019-05-20 13:00:00,290.13,290.89,290.11,290.89,1456.0,290.13,290.89,290.11,290.89,1456.0
2019-05-20 13:10:00,290.77,291.57,290.77,291.37,1000.0,290.77,291.57,290.77,291.37,1000.0
2019-05-20 13:20:00,290.86,291.12,290.56,291.12,1200.0,290.86,291.12,290.56,291.12,1200.0
2019-05-20 13:30:00,290.22,290.79,290.21,290.42,600.0,290.22,290.79,290.21,290.42,600.0
2019-05-20 13:40:00,290.73,291.28,290.67,291.28,1106.0,290.73,291.28,290.67,291.28,1106.0
2019-05-20 13:50:00,291.18,291.31,290.44,290.62,2193.0,291.18,291.31,290.44,290.62,2193.0
2019-05-20 14:00:00,290.22,290.7,290.22,290.31,300.0,290.22,290.7,290.22,290.31,300.0
2019-05-20 14:10:00,290.37,290.9,290.36,290.75,1680.0,290.37,290.9,290.36,290.75,1680.0
2019-05-20 14:20:00,290.78,290.78,289.58,290.06,1343.0,290.78,290.78,289.58,290.06,1343.0
2019-05-20 14:30:00,289.68,289.68,289.05,289.37,400.0,289.68,289.68,289.05,289.37,400.0
2019-05-20 14:40:00,289.52,289.89,289.29,289.3,7224.0,289.52,289.89,289.29,289.3,7224.0
2019-05-20 14:50:00,288.77,289.05,288.74,289.04,400.0,288.77,289.05,288.74,289.04,400.0
2019-05-20 15:00:00,288.99,289.17,288.56,288.56,1700.0,288.99,289.17,288.56,288.56,1700.0
2019-05-20 15:10:00,288.67,288.85,288.08,288.85,2800.0,288.67,288.85,288.08,288.85,2800.0
2019-05-20 15:20:00,289.18,290.19,289.18,290.19,3278.0,289.18,290.19,289.18,290.19,3278.0
2019-05-20 15:30:00,290.19,290.97,290.08,290.81,3900.0,290.19,290.97,290.08,290.81,3900.0
2019-05-20 15:40:00,290.92,290.97,290.56,290.66,2500.0,290.92,290.97,290.56,290.66,2500.0
2019-05-20 15:50:00,290.8,291.05,290.16,290.23,12663.0,290.8,291.05,290.16,290.23,12663.0
2019-05-21 09:30:00,294.01,294.01,294.01,294.01,1235.0,294.01,294.01,294.01,294.01,1235.0
2019-05-21 09:40:00,294.73,296.5,293.81,295.26,3258.0,294.73,296.5,293.81,295.26,3258.0
2019-05-21 09:50:00,294.5,294.66,294.5,294.66,300.0,294.5,294.66,294.5,294.66,300.0
2019-05-21 10:00:00,295.17,295.17,294.7,294.7,700.0,295.17,295.17,294.7,294.7,700.0
2019-05-21 10:10:00,294.43,294.45,292.92,293.64,2246.0,294.43,294.45,292.92,293.64,2246.0
2019-05-21 10:20:00,293.58,293.86,292.9,293.11,2209.0,293.58,293.86,292.9,293.11,2209.0
2019-05-21 10:30:00,293.43,293.48,293.3,293.47,1200.0,293.43,293.48,293.3,293.47,1200.0
2019-05-21 10:40:00,293.32,293.79,293.03,293.35,1553.0,293.32,293.79,293.03,293.35,1553.0
2019-05-21 10:50:00,293.49,295.18,292.84,294.31,19572.0,293.49,295.18,292.84,294.31,19572.0
2019-05-21 11:00:00,294.76,294.9,294.0,294.6,3949.0,294.76,294.9,294.0,294.6,3949.0
2019-05-21 11:10:00,295.03,295.35,295.02,295.34,600.0,295.03,295.35,295.02,295.34,600.0
2019-05-21 11:20:00,295.47,295.76,295.23,295.75,2600.0,295.47,295.76,295.23,295.75,2600.0
2019-05-21 11:30:00,295.8,295.96,295.42,295.9,2900.0,295.8,295.96,295.42,295.9,2900.0
2019-05-21 11:40:00,295.53,296.26,295.43,296.17,4299.0,295.53,296.26,295.43,296.17,4299.0
2019-05-21 11:50:00,295.75,296.03,295.39,295.81,2161.0,295.75,296.03,295.39,295.81,2161.0
2019-05-21 12:00:00,295.94,296.48,295.32,295.32,2228.0,295.94,296.48,295.32,295.32,2228.0
2019-05-21 12:10:00,295.33,295.67,295.33,295.47,3778.0,295.33,295.67,295.33,295.47,3778.0
2019-05-21 12:20:00,295.5,295.69,295.42,295.66,896.0,295.5,295.69,295.42,295.66,896.0
2019-05-21 12:30:00,295.05,295.05,294.79,294.8,200.0,295.05,295.05,294.79,294.8,200.0
2019-05-21 12:40:00,294.15,294.16,294.08,294.16,300.0,294.15,294.16,294.08,294.16,300.0
2019-05-21 12:50:00,294.54,294.78,294.18,294.25,7170.0,294.54,294.78,294.18,294.25,7170.0
2019-05-21 13:00:00,294.3,294.46,294.16,294.46,900.0,294.3,294.46,294.16,294.46,900.0
2019-05-21 13:10:00,294.12,294.24,293.92,293.94,1500.0,294.12,294.24,293.92,293.94,1500.0
2019-05-21 13:20:00,294.03,294.03,293.52,293.52,1200.0,294.03,294.03,293.52,293.52,1200.0
2019-05-21 13:30:00,293.27,293.56,293.18,293.56,500.0,293.27,293.56,293.18,293.56,500.0
2019-05-21 13:40:00,293.76,294.12,293.57,293.85,2000.0,293.76,294.12,293.57,293.85,2000.0
2019-05-21 13:50:00,293.84,294.02,293.84,293.84,700.0,293.84,294.02,293.84,293.84,700.0
2019-05-21 14:00:00,293.95,294.43,293.95,294.35,900.0,293.95,294.43,293.95,294.35,900.0
2019-05-21 14:10:00,294.69,294.69,294.35,294.52,900.0,294.69,294.69,294.35,294.52,900.0
2019-05-21 14:20:00,294.51,294.68,294.1,294.5,1324.0,294.51,294.68,294.1,294.5,1324.0
2019-05-21 14:30:00,294.63,294.63,294.0,294.36,1000.0,294.63,294.63,294.0,294.36,1000.0
2019-05-21 14:40:00,294.14,294.7,294.14,294.29,1400.0,294.14,294.7,294.14,294.29,1400.0
2019-05-21 14:50:00,294.3,294.34,293.86,294.34,1100.0,294.3,294.34,293.86,294.34,1100.0
2019-05-21 15:00:00,294.22,294.22,293.65,293.65,700.0,294.22,294.22,293.65,293.65,700.0
2019-05-21 15:10:00,294.11,294.17,293.34,293.35,600.0,294.11,294.17,293.34,293.35,600.0
2019-05-21 15:20:00,293.14,293.59,292.99,293.41,706.0,293.14,293.59,292.99,293.41,706.0
2019-05-21 15:30:00,293.29,293.41,293.08,293.25,1100.0,293.29,293.41,293.08,293.25,1100.0
2019-05-21 15:40:00,293.27,293.27,292.78,292.98,3240.0,293.27,293.27,292.78,292.98,3240.0
2019-05-21 15:50:00,293.12,293.44,292.84,293.41,11445.0,293.12,293.44,292.84,293.41,11445.0
2019-05-22 09:30:00,292.76,293.87,292.76,293.86,1306.0,292.76,293.87,292.76,293.86,1306.0
2019-05-22 09:40:00,296.3,296.3,293.09,293.09,632.0,296.3,296.3,293.09,293.09,632.0
2019-05-22 09:50:00,293.2,294.91,293.2,294.91,1700.0,293.2,294.91,293.2,294.91,1700.0
2019-05-22 10:00:00,295.11,296.0,294.91,295.74,3200.0,295.11,296.0,294.91,295.74,3200.0
2019-05-22 10:10:00,296.16,298.77,296.16,298.5,1875.0,296.16,298.77,296.16,298.5,1875.0
2019-05-22 10:20:00,297.78,297.92,296.48,296.48,1400.0,297.78,297.92,296.48,296.48,1400.0
2019-05-22 10:30:00,296.54,296.54,296.19,296.19,500.0,296.54,296.54,296.19,296.19,500.0
2019-05-22 10:40:00,296.47,296.47,295.94,296.08,1263.0,296.47,296.47,295.94,296.08,1263.0
2019-05-22 10:50:00,295.78,296.1,295.22,295.22,494.0,295.78,296.1,295.22,295.22,494.0
2019-05-22 11:00:00,295.36,295.36,295.05,295.05,600.0,295.36,295.36,295.05,295.05,600.0
2019-05-22 11:10:00,295.29,295.33,295.07,295.25,1018.0,295.29,295.33,295.07,295.25,1018.0
2019-05-22 11:20:00,295.17,295.4,295.13,295.4,400.0,295.17,295.4,295.13,295.4,400.0
2019-05-22 11:30:00,295.55,295.69,294.8,294.84,2045.0,295.55,295.69,294.8,294.84,2045.0
2019-05-22 11:40:00,294.84,294.84,294.84,294.84,0.0,294.84,294.84,294.84,294.84,0.0
2019-05-22 11:50:00,294.86,295.43,294.83,295.22,1300.0,294.86,295.43,294.83,295.22,1300.0
2019-05-22 12:00:00,295.22,295.22,295.22,295.22,0.0,295.22,295.22,295.22,295.22,0.0
2019-05-22 12:10:00,295.29,295.33,295.28,295.32,200.0,295.29,295.33,295.28,295.32,200.0
2019-05-22 12:20:00,295.52,295.9,295.52,295.9,475.0,295.52,295.9,295.52,295.9,475.0
2019-05-22 12:30:00,295.19,295.44,295.0,295.0,1503.0,295.19,295.44,295.0,295.0,1503.0
2019-05-22 12:40:00,295.21,295.3,294.57,294.58,1925.0,295.21,295.3,294.57,294.58,1925.0
2019-05-22 12:50:00,294.78,295.84,294.78,295.84,2800.0,294.78,295.84,294.78,295.84,2800.0
2019-05-22 13:00:00,295.47,295.62,294.97,295.23,8909.0,295.47,295.62,294.97,295.23,8909.0
2019-05-22 13:10:00,294.63,294.8,294.45,294.75,1200.0,294.63,294.8,294.45,294.75,1200.0
2019-05-22 13:20:00,294.72,296.13,294.72,295.98,14424.0,294.72,296.13,294.72,295.98,14424.0
2019-05-22 13:30:00,295.94,296.58,295.54,296.07,8218.0,295.94,296.58,295.54,296.07,8218.0
2019-05-22 13:40:00,296.07,296.59,296.01,296.51,1596.0,296.07,296.59,296.01,296.51,1596.0
2019-05-22 13:50:00,296.37,296.92,296.37,296.92,402.0,296.37,296.92,296.37,296.92,402.0
2019-05-22 14:00:00,296.8,296.8,296.8,296.8,200.0,296.8,296.8,296.8,296.8,200.0
2019-05-22 14:10:00,296.8,296.8,296.8,296.8,0.0,296.8,296.8,296.8,296.8,0.0
2019-05-22 14:20:00,296.74,296.94,296.72,296.92,400.0,296.74,296.94,296.72,296.92,400.0
2019-05-22 14:30:00,296.89,296.9,296.89,296.9,400.0,296.89,296.9,296.89,296.9,400.0
2019-05-22 14:40:00,296.99,297.12,296.56,296.82,2120.0,296.99,297.12,296.56,296.82,2120.0
2019-05-22 14:50:00,296.77,296.77,296.43,296.6,600.0,296.77,296.77,296.43,296.6,600.0
2019-05-22 15:00:00,296.64,296.8,296.51,296.61,2150.0,296.64,296.8,296.51,296.61,2150.0
2019-05-22 15:10:00,296.62,297.36,296.62,297.36,2310.0,296.62,297.36,296.62,297.36,2310.0
2019-05-22 15:20:00,297.24,297.34,297.09,297.34,1200.0,297.24,297.34,297.09,297.34,1200.0
2019-05-22 15:30:00,297.2,297.2,296.81,296.81,2000.0,297.2,297.2,296.81,296.81,2000.0
2019-05-22 15:40:00,296.67,297.14,296.66,297.07,2636.0,296.67,297.14,296.66,297.07,2636.0
2019-05-22 15:50:00,296.94,296.95,296.56,296.87,4663.0,296.94,296.95,296.56,296.87,4663.0
2019-05-23 09:30:00,294.09,296.01,292.46,293.95,4705.0,294.09,296.01,292.46,293.95,4705.0
2019-05-23 09:40:00,293.74,293.74,291.6,293.02,6368.0,293.74,293.74,291.6,293.02,6368.0
2019-05-23 09:50:00,292.87,292.87,292.54,292.81,900.0,292.87,292.87,292.54,292.81,900.0
2019-05-23 10:00:00,292.81,292.84,291.63,291.94,9100.0,292.81,292.84,291.63,291.94,9100.0
2019-05-23 10:10:00,291.87,291.91,291.39,291.39,1060.0,291.87,291.91,291.39,291.39,1060.0
2019-05-23 10:20:00,292.13,292.91,292.11,292.91,1200.0,292.13,292.91,292.11,292.91,1200.0
2019-05-23 10:30:00,293.31,293.93,293.16,293.81,1400.0,293.31,293.93,293.16,293.81,1400.0
2019-05-23 10:40:00,294.21,294.21,293.42,293.43,1300.0,294.21,294.21,293.42,293.43,1300.0
2019-05-23 10:50:00,293.53,293.98,293.53,293.87,805.0,293.53,293.98,293.53,293.87,805.0
2019-05-23 11:00:00,293.99,293.99,293.2,293.21,2000.0,293.99,293.99,293.2,293.21,2000.0
2019-05-23 11:10:00,293.03,293.37,293.02,293.37,1000.0,293.03,293.37,293.02,293.37,1000.0
2019-05-23 11:20:00,293.51,293.83,293.51,293.82,800.0,293.51,293.83,293.51,293.82,800.0
2019-05-23 11:30:00,293.49,293.49,292.72,293.05,900.0,293.49,293.49,292.72,293.05,900.0
2019-05-23 11:40:00,293.04,293.04,293.03,293.03,1120.0,293.04,293.04,293.03,293.03,1120.0
2019-05-23 11:50:00,293.03,293.03,292.59,292.59,500.0,293.03,293.03,292.59,292.59,500.0
2019-05-23 12:00:00,292.41,292.41,292.23,292.23,1100.0,292.41,292.41,292.23,292.23,1100.0
2019-05-23 12:10:00,292.09,292.68,291.72,291.81,1645.0,292.09,292.68,291.72,291.81,1645.0
2019-05-23 12:20:00,291.75,291.79,291.75,291.79,200.0,291.75,291.79,291.75,291.79,200.0
2019-05-23 12:30:00,291.79,291.79,291.79,291.79,100.0,291.79,291.79,291.79,291.79,100.0
2019-05-23 12:40:00,291.31,291.39,291.0,291.39,700.0,291.31,291.39,291.0,291.39,700.0
2019-05-23 12:50:00,290.98,290.98,290.94,290.94,200.0,290.98,290.98,290.94,290.94,200.0
2019-05-23 13:00:00,290.94,291.02,290.71,291.02,1061.0,290.94,291.02,290.71,291.02,1061.0
2019-05-23 13:10:00,290.89,291.35,290.89,291.35,2480.0,290.89,291.35,290.89,291.35,2480.0
2019-05-23 13:20:00,290.96,291.84,290.96,291.84,300.0,290.96,291.84,290.96,291.84,300.0
2019-05-23 13:30:00,292.06,292.2,292.0,292.12,800.0,292.06,292.2,292.0,292.12,800.0
2019-05-23 13:40:00,291.76,291.76,291.37,291.38,400.0,291.76,291.76,291.37,291.38,400.0
2019-05-23 13:50:00,291.27,291.28,290.75,290.8,900.0,291.27,291.28,290.75,290.8,900.0
2019-05-23 14:00:00,291.64,291.64,291.32,291.55,700.0,291.64,291.64,291.32,291.55,700.0
2019-05-23 14:10:00,291.52,291.72,291.44,291.53,1000.0,291.52,291.72,291.44,291.53,1000.0
2019-05-23 14:20:00,291.85,292.46,291.85,291.87,1428.0,291.85,292.46,291.85,291.87,1428.0
2019-05-23 14:30:00,292.19,292.39,292.19,292.39,400.0,292.19,292.39,292.19,292.39,400.0
2019-05-23 14:40:00,291.76,291.88,291.76,291.88,200.0,291.76,291.88,291.76,291.88,200.0
2019-05-23 14:50:00,291.81,292.34,291.71,292.02,3800.0,291.81,292.34,291.71,292.02,3800.0
2019-05-23 15:00:00,292.14,292.4,291.86,291.86,500.0,292.14,292.4,291.86,291.86,500.0
2019-05-23 15:10:00,291.68,292.58,291.51,292.58,2500.0,291.68,292.58,291.51,292.58,2500.0
2019-05-23 15:20:00,293.16,293.54,292.84,293.34,1718.0,293.16,293.54,292.84,293.34,1718.0
2019-05-23 15:30:00,293.34,293.59,293.34,293.44,1335.0,293.34,293.59,293.34,293.44,1335.0
2019-05-23 15:40:00,293.33,293.76,292.98,293.75,3100.0,293.33,293.76,292.98,293.75,3100.0
2019-05-23 15:50:00,293.43,294.34,293.19,294.23,8878.0,293.43,294.34,293.19,294.23,8878.0
2019-05-24 09:30:00,296.12,297.01,296.12,296.26,3034.0,296.12,297.01,296.12,296.26,3034.0
2019-05-24 09:40:00,297.01,298.0,296.4,296.4,4570.0,297.01,298.0,296.4,296.4,4570.0
2019-05-24 09:50:00,296.78,297.01,296.49,296.69,3428.0,296.78,297.01,296.49,296.69,3428.0
2019-05-24 10:00:00,296.37,297.35,296.2,296.79,2400.0,296.37,297.35,296.2,296.79,2400.0
2019-05-24 10:10:00,296.78,296.78,296.47,296.51,600.0,296.78,296.78,296.47,296.51,600.0
2019-05-24 10:20:00,297.04,297.04,296.09,296.09,865.0,297.04,297.04,296.09,296.09,865.0
2019-05-24 10:30:00,295.82,296.46,295.56,296.42,1500.0,295.82,296.46,295.56,296.42,1500.0
2019-05-24 10:40:00,295.95,296.43,294.5,294.5,1650.0,295.95,296.43,294.5,294.5,1650.0
2019-05-24 10:50:00,294.96,294.96,294.77,294.77,300.0,294.96,294.96,294.77,294.77,300.0
2019-05-24 11:00:00,294.81,295.76,294.63,295.1,600.0,294.81,295.76,294.63,295.1,600.0
2019-05-24 11:10:00,295.16,295.16,294.23,294.23,800.0,295.16,295.16,294.23,294.23,800.0
2019-05-24 11:20:00,294.65,294.65,294.35,294.48,700.0,294.65,294.65,294.35,294.48,700.0
2019-05-24 11:30:00,295.0,295.04,295.0,295.04,200.0,295.0,295.04,295.0,295.04,200.0
2019-05-24 11:40:00,295.68,295.75,295.17,295.75,700.0,295.68,295.75,295.17,295.75,700.0
2019-05-24 11:50:00,295.74,295.74,295.18,295.35,1773.0,295.74,295.74,295.18,295.35,1773.0
2019-05-24 12:00:00,295.23,295.54,295.21,295.47,1686.0,295.23,295.54,295.21,295.47,1686.0
2019-05-24 12:10:00,295.47,295.47,295.23,295.23,200.0,295.47,295.47,295.23,295.23,200.0
2019-05-24 12:20:00,295.82,296.28,295.82,296.28,800.0,295.82,296.28,295.82,296.28,800.0
2019-05-24 12:30:00,296.29,296.4,296.29,296.4,300.0,296.29,296.4,296.29,296.4,300.0
2019-05-24 12:40:00,296.3,296.3,295.98,295.98,400.0,296.3,296.3,295.98,295.98,400.0
2019-05-24 12:50:00,296.03,296.28,296.02,296.14,400.0,296.03,296.28,296.02,296.14,400.0
2019-05-24 13:00:00,296.51,296.51,296.38,296.38,300.0,296.51,296.51,296.38,296.38,300.0
2019-05-24 13:10:00,296.03,296.07,296.02,296.07,468.0,296.03,296.07,296.02,296.07,468.0
2019-05-24 13:20:00,296.14,296.27,296.14,296.15,400.0,296.14,296.27,296.14,296.15,400.0
2019-05-24 13:30:00,296.1,296.1,296.1,296.1,100.0,296.1,296.1,296.1,296.1,100.0
2019-05-24 13:40:00,296.09,296.29,296.03,296.11,1200.0,296.09,296.29,296.03,296.11,1200.0
2019-05-24 13:50:00,296.29,296.29,295.86,295.87,2474.0,296.29,296.29,295.86,295.87,2474.0
2019-05-24 14:00:00,295.56,295.57,295.54,295.54,400.0,295.56,295.57,295.54,295.54,400.0
2019-05-24 14:10:00,295.45,295.6,295.45,295.55,692.0,295.45,295.6,295.45,295.55,692.0
2019-05-24 14:20:00,295.71,295.83,295.71,295.8,5502.0,295.71,295.83,295.71,295.8,5502.0
2019-05-24 14:30:00,295.54,295.54,295.48,295.48,200.0,295.54,295.54,295.48,295.48,200.0
2019-05-24 14:40:00,295.43,295.43,295.43,295.43,109.0,295.43,295.43,295.43,295.43,109.0
2019-05-24 14:50:00,295.25,295.69,295.25,295.69,5532.0,295.25,295.69,295.25,295.69,5532.0
2019-05-24 15:00:00,295.9,295.92,295.64,295.64,1401.0,295.9,295.92,295.64,295.64,1401.0
2019-05-24 15:10:00,295.52,295.62,295.31,295.31,500.0,295.52,295.62,295.31,295.31,500.0
2019-05-24 15:20:00,295.02,295.41,294.88,295.37,700.0,295.02,295.41,294.88,295.37,700.0
2019-05-24 15:30:00,295.44,295.75,295.24,295.55,1300.0,295.44,295.75,295.24,295.55,1300.0
2019-05-24 15:40:00,295.4,295.5,295.24,295.34,1500.0,295.4,295.5,295.24,295.34,1500.0
2019-05-24 15:50:00,295.38,295.84,294.96,295.76,22094.0,295.38,295.84,294.96,295.76,22094.0
2019-05-28 09:30:00,297.89,300.55,296.64,300.3,8486.0,297.89,300.55,296.64,300.3,8486.0
2019-05-28 09:40:00,300.0,301.25,300.0,301.04,1122.0,300.0,301.25,300.0,301.04,1122.0
2019-05-28 09:50:00,301.03,301.37,300.28,300.55,2975.0,301.03,301.37,300.28,300.55,2975.0
2019-05-28 10:00:00,301.06,301.85,301.03,301.11,900.0,301.06,301.85,301.03,301.11,900.0
2019-05-28 10:10:00,301.51,301.7,300.55,300.55,4996.0,301.51,301.7,300.55,300.55,4996.0
2019-05-28 10:20:00,300.75,301.02,300.75,300.77,700.0,300.75,301.02,300.75,300.77,700.0
2019-05-28 10:30:00,301.15,301.15,300.46,300.6,1400.0,301.15,301.15,300.46,300.6,1400.0
2019-05-28 10:40:00,300.79,301.29,300.79,300.96,1280.0,300.79,301.29,300.79,300.96,1280.0
2019-05-28 10:50:00,300.85,301.15,300.57,300.57,3500.0,300.85,301.15,300.57,300.57,3500.0
2019-05-28 11:00:00,300.63,300.98,300.62,300.68,1735.0,300.63,300.98,300.62,300.68,1735.0
2019-05-28 11:10:00,301.18,301.6,301.18,301.56,1621.0,301.18,301.6,301.18,301.56,1621.0
2019-05-28 11:20:00,301.56,301.56,300.66,301.25,1549.0,301.56,301.56,300.66,301.25,1549.0
2019-05-28 11:30:00,301.25,301.87,301.25,301.52,325.0,301.25,301.87,301.25,301.52,325.0
2019-05-28 11:40:00,301.73,302.88,301.73,302.54,3830.0,301.73,302.88,301.73,302.54,3830.0
2019-05-28 11:50:00,302.27,302.34,301.58,302.17,2346.0,302.27,302.34,301.58,302.17,2346.0
2019-05-28 12:00:00,302.13,302.65,302.12,302.36,3160.0,302.13,302.65,302.12,302.36,3160.0
2019-05-28 12:10:00,302.24,302.49,302.21,302.29,1880.0,302.24,302.49,302.21,302.29,1880.0
2019-05-28 12:20:00,302.49,302.49,302.0,302.0,2803.0,302.49,302.49,302.0,302.0,2803.0
2019-05-28 12:30:00,302.15,302.26,301.78,301.78,6087.0,302.15,302.26,301.78,301.78,6087.0
2019-05-28 12:40:00,301.69,302.03,301.48,302.02,1300.0,301.69,302.03,301.48,302.02,1300.0
2019-05-28 12:50:00,302.03,302.09,301.7,301.74,1836.0,302.03,302.09,301.7,301.74,1836.0
2019-05-28 13:00:00,301.47,301.5,300.9,301.11,600.0,301.47,301.5,300.9,301.11,600.0
2019-05-28 13:10:00,301.31,301.59,301.16,301.16,900.0,301.31,301.59,301.16,301.16,900.0
2019-05-28 13:20:00,300.98,301.01,300.64,300.83,750.0,300.98,301.01,300.64,300.83,750.0
2019-05-28 13:30:00,300.44,300.97,300.41,300.97,300.0,300.44,300.97,300.41,300.97,300.0
2019-05-28 13:40:00,300.77,300.78,300.77,300.77,200.0,300.77,300.78,300.77,300.77,200.0
2019-05-28 13:50:00,300.96,301.18,300.78,300.81,825.0,300.96,301.18,300.78,300.81,825.0
2019-05-28 14:00:00,300.85,300.85,300.3,300.68,600.0,300.85,300.85,300.3,300.68,600.0
2019-05-28 14:10:00,300.46,300.69,300.25,300.25,900.0,300.46,300.69,300.25,300.25,900.0
2019-05-28 14:20:00,300.08,300.32,299.94,299.94,300.0,300.08,300.32,299.94,299.94,300.0
2019-05-28 14:30:00,299.95,300.28,299.89,300.28,300.0,299.95,300.28,299.89,300.28,300.0
2019-05-28 14:40:00,299.73,299.73,299.22,299.22,2883.0,299.73,299.73,299.22,299.22,2883.0
2019-05-28 14:50:00,299.26,299.52,298.7,298.85,8128.0,299.26,299.52,298.7,298.85,8128.0
2019-05-28 15:00:00,299.34,299.62,298.99,299.62,1583.0,299.34,299.62,298.99,299.62,1583.0
2019-05-28 15:10:00,299.32,299.66,299.0,299.65,6546.0,299.32,299.66,299.0,299.65,6546.0
2019-05-28 15:20:00,299.75,299.75,299.2,299.2,1920.0,299.75,299.75,299.2,299.2,1920.0
2019-05-28 15:30:00,299.22,299.54,298.75,298.85,6514.0,299.22,299.54,298.75,298.85,6514.0
2019-05-28 15:40:00,298.67,298.67,298.35,298.49,2300.0,298.67,298.67,298.35,298.49,2300.0
2019-05-28 15:50:00,298.59,299.53,298.57,299.08,16204.0,298.59,299.53,298.57,299.08,16204.0
2019-05-29 09:30:00,297.17,297.84,295.73,295.73,2490.0,297.17,297.84,295.73,295.73,2490.0
2019-05-29 09:40:00,295.5,296.06,295.02,295.38,2678.0,295.5,296.06,295.02,295.38,2678.0
2019-05-29 09:50:00,295.76,295.85,295.04,295.85,650.0,295.76,295.85,295.04,295.85,650.0
2019-05-29 10:00:00,296.21,296.21,295.24,295.97,1444.0,296.21,296.21,295.24,295.97,1444.0
2019-05-29 10:10:00,296.35,297.91,296.35,297.78,1404.0,296.35,297.91,296.35,297.78,1404.0
2019-05-29 10:20:00,297.78,297.8,296.55,296.58,1100.0,297.78,297.8,296.55,296.58,1100.0
2019-05-29 10:30:00,297.18,297.63,296.46,296.46,2285.0,297.18,297.63,296.46,296.46,2285.0
2019-05-29 10:40:00,295.93,297.28,295.93,296.69,3295.0,295.93,297.28,295.93,296.69,3295.0
2019-05-29 10:50:00,296.38,296.71,296.02,296.71,700.0,296.38,296.71,296.02,296.71,700.0
2019-05-29 11:00:00,296.26,296.32,295.59,295.99,10143.0,296.26,296.32,295.59,295.99,10143.0
2019-05-29 11:10:00,296.14,296.14,295.5,295.96,3200.0,296.14,296.14,295.5,295.96,3200.0
2019-05-29 11:20:00,295.29,295.29,295.28,295.29,100.0,295.29,295.29,295.28,295.29,100.0
2019-05-29 11:30:00,295.1,295.1,294.89,294.89,741.0,295.1,295.1,294.89,294.89,741.0
2019-05-29 11:40:00,294.7,294.7,293.51,293.58,6736.0,294.7,294.7,293.51,293.58,6736.0
2019-05-29 11:50:00,293.9,294.91,293.61,294.33,12940.0,293.9,294.91,293.61,294.33,12940.0
2019-05-29 12:00:00,294.19,294.57,294.01,294.38,7591.0,294.19,294.57,294.01,294.38,7591.0
2019-05-29 12:10:00,294.47,294.58,294.34,294.47,500.0,294.47,294.58,294.34,294.47,500.0
2019-05-29 12:20:00,294.09,295.27,294.09,295.27,11403.0,294.09,295.27,294.09,295.27,11403.0
2019-05-29 12:30:00,295.45,295.68,295.25,295.68,522.0,295.45,295.68,295.25,295.68,522.0
2019-05-29 12:40:00,295.58,296.1,295.54,295.7,5376.0,295.58,296.1,295.54,295.7,5376.0
2019-05-29 12:50:00,295.84,295.87,295.66,295.67,1000.0,295.84,295.87,295.66,295.67,1000.0
2019-05-29 13:00:00,295.27,295.82,294.56,295.82,800.0,295.27,295.82,294.56,295.82,800.0
2019-05-29 13:10:00,296.14,296.14,295.94,295.94,200.0,296.14,296.14,295.94,295.94,200.0
2019-05-29 13:20:00,295.77,295.95,295.77,295.95,300.0,295.77,295.95,295.77,295.95,300.0
2019-05-29 13:30:00,296.22,296.22,295.7,295.83,1000.0,296.22,296.22,295.7,295.83,1000.0
2019-05-29 13:40:00,296.07,296.09,295.86,295.92,2244.0,296.07,296.09,295.86,295.92,2244.0
2019-05-29 13:50:00,295.92,295.92,295.73,295.73,900.0,295.92,295.92,295.73,295.73,900.0
2019-05-29 14:00:00,295.6,295.72,295.33,295.33,725.0,295.6,295.72,295.33,295.33,725.0
2019-05-29 14:10:00,295.58,295.58,295.04,295.06,996.0,295.58,295.58,295.04,295.06,996.0
2019-05-29 14:20:00,295.5,295.54,295.27,295.51,1300.0,295.5,295.54,295.27,295.51,1300.0
2019-05-29 14:30:00,295.1,295.1,294.35,294.35,800.0,295.1,295.1,294.35,294.35,800.0
2019-05-29 14:40:00,293.33,293.92,293.33,293.92,200.0,293.33,293.92,293.33,293.92,200.0
2019-05-29 14:50:00,293.82,294.62,293.82,294.33,1361.0,293.82,294.62,293.82,294.33,1361.0
2019-05-29 15:00:00,293.7,293.75,293.34,293.52,807.0,293.7,293.75,293.34,293.52,807.0
2019-05-29 15:10:00,293.35,293.94,293.13,293.13,3149.0,293.35,293.94,293.13,293.13,3149.0
2019-05-29 15:20:00,293.64,294.27,293.18,294.24,26994.0,293.64,294.27,293.18,294.24,26994.0
2019-05-29 15:30:00,294.34,295.72,294.2,294.78,23709.0,294.34,295.72,294.2,294.78,23709.0
2019-05-29 15:40:00,295.25,296.18,294.53,295.32,16171.0,295.25,296.18,294.53,295.32,16171.0
2019-05-29 15:50:00,294.87,295.96,294.7,295.67,38829.0,294.87,295.96,294.7,295.67,38829.0
2019-05-30 09:30:00,295.6,297.79,295.6,296.65,1660.0,295.6,297.79,295.6,296.65,1660.0
2019-05-30 09:40:00,296.81,297.59,296.13,297.59,3600.0,296.81,297.59,296.13,297.59,3600.0
2019-05-30 09:50:00,297.67,298.83,297.56,297.56,2895.0,297.67,298.83,297.56,297.56,2895.0
2019-05-30 10:00:00,297.75,298.29,297.43,297.55,1100.0,297.75,298.29,297.43,297.55,1100.0
2019-05-30 10:10:00,297.53,298.22,297.34,297.98,5510.0,297.53,298.22,297.34,297.98,5510.0
2019-05-30 10:20:00,297.63,298.15,297.63,298.01,1566.0,297.63,298.15,297.63,298.01,1566.0
2019-05-30 10:30:00,298.44,298.44,298.11,298.11,900.0,298.44,298.44,298.11,298.11,900.0
2019-05-30 10:40:00,298.27,298.72,298.09,298.29,1860.0,298.27,298.72,298.09,298.29,1860.0
2019-05-30 10:50:00,298.5,298.5,297.24,297.54,1995.0,298.5,298.5,297.24,297.54,1995.0
2019-05-30 11:00:00,297.46,297.78,297.17,297.78,1750.0,297.46,297.78,297.17,297.78,1750.0
2019-05-30 11:10:00,298.47,298.87,298.47,298.62,600.0,298.47,298.87,298.47,298.62,600.0
2019-05-30 11:20:00,298.62,298.62,298.4,298.5,627.0,298.62,298.62,298.4,298.5,627.0
2019-05-30 11:30:00,298.5,298.91,298.05,298.05,1605.0,298.5,298.91,298.05,298.05,1605.0
2019-05-30 11:40:00,298.38,298.38,297.73,298.07,700.0,298.38,298.38,297.73,298.07,700.0
2019-05-30 11:50:00,297.98,297.98,297.29,297.29,500.0,297.98,297.98,297.29,297.29,500.0
2019-05-30 12:00:00,297.44,297.5,297.44,297.5,400.0,297.44,297.5,297.44,297.5,400.0
2019-05-30 12:10:00,296.75,296.75,296.75,296.75,100.0,296.75,296.75,296.75,296.75,100.0
2019-05-30 12:20:00,296.73,296.99,296.73,296.88,735.0,296.73,296.99,296.73,296.88,735.0
2019-05-30 12:30:00,296.6,297.42,296.6,297.42,900.0,296.6,297.42,296.6,297.42,900.0
2019-05-30 12:40:00,297.93,297.93,297.93,297.93,100.0,297.93,297.93,297.93,297.93,100.0
2019-05-30 12:50:00,298.04,298.04,297.13,297.13,900.0,298.04,298.04,297.13,297.13,900.0
2019-05-30 13:00:00,297.5,297.86,296.84,297.08,2365.0,297.5,297.86,296.84,297.08,2365.0
2019-05-30 13:10:00,297.08,297.23,297.06,297.06,600.0,297.08,297.23,297.06,297.06,600.0
2019-05-30 13:20:00,297.0,297.03,295.98,295.98,1000.0,297.0,297.03,295.98,295.98,1000.0
2019-05-30 13:30:00,296.24,296.24,295.81,295.81,300.0,296.24,296.24,295.81,295.81,300.0
2019-05-30 13:40:00,296.08,296.08,295.96,295.96,500.0,296.08,296.08,295.96,295.96,500.0
2019-05-30 13:50:00,296.1,296.17,295.98,296.09,831.0,296.1,296.17,295.98,296.09,831.0
2019-05-30 14:00:00,296.12,296.96,296.12,296.96,1200.0,296.12,296.96,296.12,296.96,1200.0
2019-05-30 14:10:00,296.95,296.95,296.63,296.86,600.0,296.95,296.95,296.63,296.86,600.0
2019-05-30 14:20:00,296.82,296.92,296.19,296.19,1018.0,296.82,296.92,296.19,296.19,1018.0
2019-05-30 14:30:00,296.01,296.4,295.39,295.39,1300.0,296.01,296.4,295.39,295.39,1300.0
2019-05-30 14:40:00,295.23,295.68,295.23,295.59,555.0,295.23,295.68,295.23,295.59,555.0
2019-05-30 14:50:00,295.88,296.7,295.65,296.33,5945.0,295.88,296.7,295.65,296.33,5945.0
2019-05-30 15:00:00,296.26,296.26,295.5,295.69,1500.0,296.26,296.26,295.5,295.69,1500.0
2019-05-30 15:10:00,295.99,296.0,295.68,295.96,2892.0,295.99,296.0,295.68,295.96,2892.0
2019-05-30 15:20:00,295.98,297.22,295.84,297.22,927.0,295.98,297.22,295.84,297.22,927.0
2019-05-30 15:30:00,297.55,297.55,296.84,296.84,1673.0,297.55,297.55,296.84,296.84,1673.0
2019-05-30 15:40:00,297.01,297.44,296.47,297.27,2811.0,297.01,297.44,296.47,297.27,2811.0
2019-05-30 15:50:00,297.29,297.99,297.07,297.54,14210.0,297.29,297.99,297.07,297.54,14210.0
2019-05-31 09:30:00,294.65,294.65,292.96,293.2,2712.0,294.65,294.65,292.96,293.2,2712.0
2019-05-31 09:40:00,293.12,293.33,292.96,293.33,1212.0,293.12,293.33,292.96,293.33,1212.0
2019-05-31 09:50:00,293.04,293.45,292.92,293.45,407.0,293.04,293.45,292.92,293.45,407.0
2019-05-31 10:00:00,294.26,294.26,293.38,293.91,800.0,294.26,294.26,293.38,293.91,800.0
2019-05-31 10:10:00,293.91,294.31,293.9,293.9,1472.0,293.91,294.31,293.9,293.9,1472.0
2019-05-31 10:20:00,293.93,293.95,293.57,293.63,1000.0,293.93,293.95,293.57,293.63,1000.0
2019-05-31 10:30:00,293.64,294.65,293.61,294.18,7540.0,293.64,294.65,293.61,294.18,7540.0
2019-05-31 10:40:00,294.18,295.26,293.99,295.26,6545.0,294.18,295.26,293.99,295.26,6545.0
2019-05-31 10:50:00,295.82,296.74,295.82,295.92,5423.0,295.82,296.74,295.82,295.92,5423.0
2019-05-31 11:00:00,295.91,296.56,295.59,296.55,4074.0,295.91,296.56,295.59,296.55,4074.0
2019-05-31 11:10:00,296.5,296.59,296.5,296.59,800.0,296.5,296.59,296.5,296.59,800.0
2019-05-31 11:20:00,296.54,297.39,296.54,297.15,7938.0,296.54,297.39,296.54,297.15,7938.0
2019-05-31 11:30:00,297.01,297.06,296.34,296.34,900.0,297.01,297.06,296.34,296.34,900.0
2019-05-31 11:40:00,296.54,297.03,296.53,296.82,1420.0,296.54,297.03,296.53,296.82,1420.0
2019-05-31 11:50:00,296.99,297.09,296.58,297.09,800.0,296.99,297.09,296.58,297.09,800.0
2019-05-31 12:00:00,296.94,297.01,296.63,296.66,1203.0,296.94,297.01,296.63,296.66,1203.0
2019-05-31 12:10:00,296.32,296.42,296.06,296.06,800.0,296.32,296.42,296.06,296.06,800.0
2019-05-31 12:20:00,296.04,296.32,295.84,296.24,1600.0,296.04,296.32,295.84,296.24,1600.0
2019-05-31 12:30:00,296.4,296.63,296.1,296.1,1401.0,296.4,296.63,296.1,296.1,1401.0
2019-05-31 12:40:00,296.1,296.19,295.83,296.15,2495.0,296.1,296.19,295.83,296.15,2495.0
2019-05-31 12:50:00,296.0,296.12,295.93,296.0,2770.0,296.0,296.12,295.93,296.0,2770.0
2019-05-31 13:00:00,296.01,296.4,296.0,296.4,2922.0,296.01,296.4,296.0,296.4,2922.0
2019-05-31 13:10:00,296.47,296.57,296.47,296.57,200.0,296.47,296.57,296.47,296.57,200.0
2019-05-31 13:20:00,297.04,297.3,296.97,297.3,1200.0,297.04,297.3,296.97,297.3,1200.0
2019-05-31 13:30:00,297.34,297.35,296.98,296.98,1400.0,297.34,297.35,296.98,296.98,1400.0
2019-05-31 13:40:00,296.89,296.89,296.63,296.7,1100.0,296.89,296.89,296.63,296.7,1100.0
2019-05-31 13:50:00,296.52,296.56,296.4,296.56,500.0,296.52,296.56,296.4,296.56,500.0
2019-05-31 14:00:00,296.61,296.61,296.27,296.27,800.0,296.61,296.61,296.27,296.27,800.0
2019-05-31 14:10:00,296.36,296.36,295.56,295.56,900.0,296.36,296.36,295.56,295.56,900.0
2019-05-31 14:20:00,295.26,295.5,295.2,295.5,1600.0,295.26,295.5,295.2,295.5,1600.0
2019-05-31 14:30:00,295.44,295.58,294.51,294.51,4393.0,295.44,295.58,294.51,294.51,4393.0
2019-05-31 14:40:00,294.8,295.33,294.69,294.75,5616.0,294.8,295.33,294.69,294.75,5616.0
2019-05-31 14:50:00,295.21,295.21,294.63,294.63,1100.0,295.21,295.21,294.63,294.63,1100.0
2019-05-31 15:00:00,294.59,294.59,294.16,294.46,1501.0,294.59,294.59,294.16,294.46,1501.0
2019-05-31 15:10:00,294.68,294.68,294.31,294.31,900.0,294.68,294.68,294.31,294.31,900.0
2019-05-31 15:20:00,294.22,294.22,293.66,294.11,1711.0,294.22,294.22,293.66,294.11,1711.0
2019-05-31 15:30:00,294.1,294.21,293.62,293.76,1884.0,294.1,294.21,293.62,293.76,1884.0
2019-05-31 15:40:00,293.65,294.52,293.64,294.52,3402.0,293.65,294.52,293.64,294.52,3402.0
2019-05-31 15:50:00,294.58,296.01,294.45,295.9,37022.0,294.58,296.01,294.45,295.9,37022.0
2019-06-03 09:30:00,295.9,297.45,295.9,296.6,2686.0,295.9,297.45,295.9,296.6,2686.0
2019-06-03 09:40:00,295.92,295.92,292.64,292.64,1300.0,295.92,295.92,292.64,292.64,1300.0
2019-06-03 09:50:00,293.0,293.0,291.96,291.96,1450.0,293.0,293.0,291.96,291.96,1450.0
2019-06-03 10:00:00,291.8,291.8,289.91,291.51,3271.0,291.8,291.8,289.91,291.51,3271.0
2019-06-03 10:10:00,291.72,293.57,291.21,293.22,18179.0,291.72,293.57,291.21,293.22,18179.0
2019-06-03 10:20:00,293.2,293.88,293.03,293.53,5359.0,293.2,293.88,293.03,293.53,5359.0
2019-06-03 10:30:00,294.6,294.6,292.71,293.37,1300.0,294.6,294.6,292.71,293.37,1300.0
2019-06-03 10:40:00,294.15,294.45,293.21,293.65,6234.0,294.15,294.45,293.21,293.65,6234.0
2019-06-03 10:50:00,293.63,294.35,293.62,294.0,3063.0,293.63,294.35,293.62,294.0,3063.0
2019-06-03 11:00:00,294.03,294.66,294.03,294.22,1581.0,294.03,294.66,294.03,294.22,1581.0
2019-06-03 11:10:00,294.49,294.49,293.71,294.02,2397.0,294.49,294.49,293.71,294.02,2397.0
2019-06-03 11:20:00,294.18,295.42,293.97,294.97,2692.0,294.18,295.42,293.97,294.97,2692.0
2019-06-03 11:30:00,295.12,295.34,294.8,294.81,1498.0,295.12,295.34,294.8,294.81,1498.0
2019-06-03 11:40:00,295.01,295.07,294.61,294.61,859.0,295.01,295.07,294.61,294.61,859.0
2019-06-03 11:50:00,294.78,294.78,293.81,293.97,2600.0,294.78,294.78,293.81,293.97,2600.0
2019-06-03 12:00:00,294.48,294.52,293.46,293.46,3387.0,294.48,294.52,293.46,293.46,3387.0
2019-06-03 12:10:00,293.62,293.62,292.65,292.65,300.0,293.62,293.62,292.65,292.65,300.0
2019-06-03 12:20:00,292.2,292.2,291.6,291.6,600.0,292.2,292.2,291.6,291.6,600.0
2019-06-03 12:30:00,291.92,292.44,291.55,292.38,2075.0,291.92,292.44,291.55,292.38,2075.0
2019-06-03 12:40:00,292.07,292.75,292.07,292.75,600.0,292.07,292.75,292.07,292.75,600.0
2019-06-03 12:50:00,292.32,292.33,292.04,292.04,625.0,292.32,292.33,292.04,292.04,625.0
2019-06-03 13:00:00,292.31,292.46,291.52,291.53,550.0,292.31,292.46,291.52,291.53,550.0
2019-06-03 13:10:00,291.94,292.98,291.94,292.63,1500.0,291.94,292.98,291.94,292.63,1500.0
2019-06-03 13:20:00,292.06,293.7,291.74,292.92,2200.0,292.06,293.7,291.74,292.92,2200.0
2019-06-03 13:30:00,292.68,292.68,291.33,291.74,1300.0,292.68,292.68,291.33,291.74,1300.0
2019-06-03 13:40:00,292.0,292.4,291.58,291.7,1100.0,292.0,292.4,291.58,291.7,1100.0
2019-06-03 13:50:00,291.17,291.41,291.17,291.41,600.0,291.17,291.41,291.17,291.41,600.0
2019-06-03 14:00:00,291.73,292.18,291.72,291.82,1100.0,291.73,292.18,291.72,291.82,1100.0
2019-06-03 14:10:00,291.88,291.88,290.97,291.01,1825.0,291.88,291.88,290.97,291.01,1825.0
2019-06-03 14:20:00,291.03,291.22,290.78,290.92,1200.0,291.03,291.22,290.78,290.92,1200.0
2019-06-03 14:30:00,291.2,291.45,290.13,290.48,2600.0,291.2,291.45,290.13,290.48,2600.0
2019-06-03 14:40:00,290.5,290.5,289.83,289.83,500.0,290.5,290.5,289.83,289.83,500.0
2019-06-03 14:50:00,289.85,289.98,289.73,289.78,1700.0,289.85,289.98,289.73,289.78,1700.0
2019-06-03 15:00:00,289.94,289.94,288.53,288.8,1629.0,289.94,289.94,288.53,288.8,1629.0
2019-06-03 15:10:00,288.5,288.5,287.69,287.73,3441.0,288.5,288.5,287.69,287.73,3441.0
2019-06-03 15:20:00,288.0,288.27,287.09,287.42,3560.0,288.0,288.27,287.09,287.42,3560.0
2019-06-03 15:30:00,287.19,287.19,285.77,285.91,24776.0,287.19,287.19,285.77,285.91,24776.0
2019-06-03 15:40:00,286.02,286.74,285.93,286.07,7053.0,286.02,286.74,285.93,286.07,7053.0
2019-06-03 15:50:00,286.12,287.75,286.0,287.42,12305.0,286.12,287.75,286.0,287.42,12305.0
2019-06-04 09:30:00,291.35,291.35,289.11,289.11,1876.0,291.35,291.35,289.11,289.11,1876.0
2019-06-04 09:40:00,288.54,291.42,288.53,289.84,1389.0,288.54,291.42,288.53,289.84,1389.0
2019-06-04 09:50:00,289.84,290.34,289.64,289.64,1100.0,289.84,290.34,289.64,289.64,1100.0
2019-06-04 10:00:00,289.79,290.0,289.25,289.29,2138.0,289.79,290.0,289.25,289.29,2138.0
2019-06-04 10:10:00,289.29,290.01,289.29,289.83,12780.0,289.29,290.01,289.29,289.83,12780.0
2019-06-04 10:20:00,289.6,290.08,288.91,290.01,7764.0,289.6,290.08,288.91,290.01,7764.0
2019-06-04 10:30:00,290.0,290.1,289.34,289.61,4050.0,290.0,290.1,289.34,289.61,4050.0
2019-06-04 10:40:00,289.59,289.9,289.59,289.59,300.0,289.59,289.9,289.59,289.59,300.0
2019-06-04 10:50:00,289.63,290.01,289.22,289.8,4084.0,289.63,290.01,289.22,289.8,4084.0
2019-06-04 11:00:00,289.63,290.02,289.6,290.02,4202.0,289.63,290.02,289.6,290.02,4202.0
2019-06-04 11:10:00,290.0,290.66,289.89,290.66,5899.0,290.0,290.66,289.89,290.66,5899.0
2019-06-04 11:20:00,290.66,291.86,290.66,291.86,403.0,290.66,291.86,290.66,291.86,403.0
2019-06-04 11:30:00,292.52,292.55,292.12,292.34,1200.0,292.52,292.55,292.12,292.34,1200.0
2019-06-04 11:40:00,292.2,293.29,292.2,292.98,800.0,292.2,293.29,292.2,292.98,800.0
2019-06-04 11:50:00,293.01,293.78,293.01,293.78,2910.0,293.01,293.78,293.01,293.78,2910.0
2019-06-04 12:00:00,293.59,293.92,293.12,293.3,2600.0,293.59,293.92,293.12,293.3,2600.0
2019-06-04 12:10:00,293.65,293.65,292.27,292.29,8570.0,293.65,293.65,292.27,292.29,8570.0
2019-06-04 12:20:00,292.22,292.98,291.08,292.09,29745.0,292.22,292.98,291.08,292.09,29745.0
2019-06-04 12:30:00,292.02,292.48,290.8,291.03,27640.0,292.02,292.48,290.8,291.03,27640.0
2019-06-04 12:40:00,291.05,291.53,290.0,291.35,33057.0,291.05,291.53,290.0,291.35,33057.0
2019-06-04 12:50:00,291.3,293.03,291.1,292.95,8301.0,291.3,293.03,291.1,292.95,8301.0
2019-06-04 13:00:00,293.03,294.25,292.74,294.25,1100.0,293.03,294.25,292.74,294.25,1100.0
2019-06-04 13:10:00,295.02,295.09,294.34,295.09,2101.0,295.02,295.09,294.34,295.09,2101.0
2019-06-04 13:20:00,295.04,295.37,294.66,295.35,1000.0,295.04,295.37,294.66,295.35,1000.0
2019-06-04 13:30:00,295.16,295.21,293.82,294.14,3935.0,295.16,295.21,293.82,294.14,3935.0
2019-06-04 13:40:00,294.43,295.26,294.12,294.66,2932.0,294.43,295.26,294.12,294.66,2932.0
2019-06-04 13:50:00,294.62,294.64,293.8,294.29,3468.0,294.62,294.64,293.8,294.29,3468.0
2019-06-04 14:00:00,294.5,295.19,294.44,294.58,2400.0,294.5,295.19,294.44,294.58,2400.0
2019-06-04 14:10:00,294.99,295.54,294.97,295.54,1208.0,294.99,295.54,294.97,295.54,1208.0
2019-06-04 14:20:00,295.31,295.39,294.7,294.74,4219.0,295.31,295.39,294.7,294.74,4219.0
2019-06-04 14:30:00,294.64,294.9,294.26,294.9,3900.0,294.64,294.9,294.26,294.9,3900.0
2019-06-04 14:40:00,295.2,295.9,294.92,295.66,1735.0,295.2,295.9,294.92,295.66,1735.0
2019-06-04 14:50:00,295.9,296.28,295.53,295.53,2146.0,295.9,296.28,295.53,295.53,2146.0
2019-06-04 15:00:00,295.36,295.97,295.35,295.7,1835.0,295.36,295.97,295.35,295.7,1835.0
2019-06-04 15:10:00,295.8,296.24,295.8,296.01,1700.0,295.8,296.24,295.8,296.01,1700.0
2019-06-04 15:20:00,296.01,296.23,295.81,295.81,1900.0,296.01,296.23,295.81,295.81,1900.0
2019-06-04 15:30:00,296.14,296.19,295.54,295.9,1746.0,296.14,296.19,295.54,295.9,1746.0
2019-06-04 15:40:00,295.87,296.29,295.65,296.27,4309.0,295.87,296.29,295.65,296.27,4309.0
2019-06-04 15:50:00,296.54,297.42,296.21,297.37,8636.0,296.54,297.42,296.21,297.37,8636.0
2019-06-05 09:30:00,300.0,302.55,298.69,302.55,3469.0,300.0,302.55,298.69,302.55,3469.0
2019-06-05 09:40:00,301.75,303.72,301.27,302.43,1800.0,301.75,303.72,301.27,302.43,1800.0
2019-06-05 09:50:00,302.43,302.44,301.13,301.94,1523.0,302.43,302.44,301.13,301.94,1523.0
2019-06-05 10:00:00,302.13,302.94,302.12,302.94,1000.0,302.13,302.94,302.12,302.94,1000.0
2019-06-05 10:10:00,303.0,303.42,301.93,302.3,13163.0,303.0,303.42,301.93,302.3,13163.0
2019-06-05 10:20:00,302.45,303.14,302.37,302.37,2029.0,302.45,303.14,302.37,302.37,2029.0
2019-06-05 10:30:00,302.22,302.22,300.69,301.32,2070.0,302.22,302.22,300.69,301.32,2070.0
2019-06-05 10:40:00,301.62,301.62,300.29,300.4,1335.0,301.62,301.62,300.29,300.4,1335.0
2019-06-05 10:50:00,299.81,300.12,299.16,299.81,22320.0,299.81,300.12,299.16,299.81,22320.0
2019-06-05 11:00:00,299.78,301.08,299.77,299.85,26070.0,299.78,301.08,299.77,299.85,26070.0
2019-06-05 11:10:00,299.73,301.19,299.73,301.0,2943.0,299.73,301.19,299.73,301.0,2943.0
2019-06-05 11:20:00,301.21,302.09,300.91,302.09,2100.0,301.21,302.09,300.91,302.09,2100.0
2019-06-05 11:30:00,302.76,302.76,301.77,302.17,700.0,302.76,302.76,301.77,302.17,700.0
2019-06-05 11:40:00,302.14,302.99,301.86,302.7,2850.0,302.14,302.99,301.86,302.7,2850.0
2019-06-05 11:50:00,302.9,303.72,302.77,303.36,10433.0,302.9,303.72,302.77,303.36,10433.0
2019-06-05 12:00:00,303.25,303.25,302.36,302.37,1280.0,303.25,303.25,302.36,302.37,1280.0
2019-06-05 12:10:00,302.43,302.43,301.9,302.07,1900.0,302.43,302.43,301.9,302.07,1900.0
2019-06-05 12:20:00,302.0,302.44,301.77,302.36,2140.0,302.0,302.44,301.77,302.36,2140.0
2019-06-05 12:30:00,302.39,302.41,301.48,302.25,2007.0,302.39,302.41,301.48,302.25,2007.0
2019-06-05 12:40:00,302.04,302.04,302.04,302.04,100.0,302.04,302.04,302.04,302.04,100.0
2019-06-05 12:50:00,302.52,302.85,302.52,302.6,2085.0,302.52,302.85,302.52,302.6,2085.0
2019-06-05 13:00:00,302.8,303.17,302.59,302.66,2400.0,302.8,303.17,302.59,302.66,2400.0
2019-06-05 13:10:00,302.99,303.06,302.76,303.04,1804.0,302.99,303.06,302.76,303.04,1804.0
2019-06-05 13:20:00,303.19,303.33,302.59,303.33,1143.0,303.19,303.33,302.59,303.33,1143.0
2019-06-05 13:30:00,303.19,303.19,302.97,303.03,300.0,303.19,303.19,302.97,303.03,300.0
2019-06-05 13:40:00,302.81,302.81,302.27,302.58,6107.0,302.81,302.81,302.27,302.58,6107.0
2019-06-05 13:50:00,302.46,302.6,302.02,302.37,3750.0,302.46,302.6,302.02,302.37,3750.0
2019-06-05 14:00:00,302.42,302.78,302.42,302.78,1000.0,302.42,302.78,302.42,302.78,1000.0
2019-06-05 14:10:00,303.05,303.05,301.86,302.18,4320.0,303.05,303.05,301.86,302.18,4320.0
2019-06-05 14:20:00,302.12,302.77,302.11,302.76,800.0,302.12,302.77,302.11,302.76,800.0
2019-06-05 14:30:00,302.72,303.2,302.57,302.76,3896.0,302.72,303.2,302.57,302.76,3896.0
2019-06-05 14:40:00,302.81,302.81,302.67,302.67,300.0,302.81,302.81,302.67,302.67,300.0
2019-06-05 14:50:00,302.6,302.6,302.16,302.44,1300.0,302.6,302.6,302.16,302.44,1300.0
2019-06-05 15:00:00,302.67,302.75,302.24,302.24,1700.0,302.67,302.75,302.24,302.24,1700.0
2019-06-05 15:10:00,302.24,302.4,302.18,302.32,1410.0,302.24,302.4,302.18,302.32,1410.0
2019-06-05 15:20:00,302.22,302.59,302.07,302.15,5966.0,302.22,302.59,302.07,302.15,5966.0
2019-06-05 15:30:00,302.25,302.25,301.87,302.07,3836.0,302.25,302.25,301.87,302.07,3836.0
2019-06-05 15:40:00,302.13,302.4,301.83,302.22,5416.0,302.13,302.4,301.83,302.22,5416.0
2019-06-05 15:50:00,302.29,302.84,302.14,302.62,29928.0,302.29,302.84,302.14,302.62,29928.0
2019-06-06 09:30:00,301.81,302.49,301.62,302.33,1639.0,301.81,302.49,301.62,302.33,1639.0
2019-06-06 09:40:00,301.48,301.58,300.54,300.81,1700.0,301.48,301.58,300.54,300.81,1700.0
2019-06-06 09:50:00,301.38,301.8,299.36,300.1,2500.0,301.38,301.8,299.36,300.1,2500.0
2019-06-06 10:00:00,300.62,301.1,299.81,301.1,1500.0,300.62,301.1,299.81,301.1,1500.0
2019-06-06 10:10:00,301.59,302.39,300.82,302.38,12650.0,301.59,302.39,300.82,302.38,12650.0
2019-06-06 10:20:00,302.41,303.68,302.12,303.0,5865.0,302.41,303.68,302.12,303.0,5865.0
2019-06-06 10:30:00,302.84,303.35,302.34,303.35,1900.0,302.84,303.35,302.34,303.35,1900.0
2019-06-06 10:40:00,303.28,303.3,302.94,303.06,1500.0,303.28,303.3,302.94,303.06,1500.0
2019-06-06 10:50:00,303.36,303.6,302.92,303.14,5200.0,303.36,303.6,302.92,303.14,5200.0
2019-06-06 11:00:00,303.12,303.41,302.44,303.22,6530.0,303.12,303.41,302.44,303.22,6530.0
2019-06-06 11:10:00,303.17,303.24,302.79,302.79,2058.0,303.17,303.24,302.79,302.79,2058.0
2019-06-06 11:20:00,303.07,304.0,303.07,304.0,700.0,303.07,304.0,303.07,304.0,700.0
2019-06-06 11:30:00,305.3,305.54,304.94,305.54,1684.0,305.3,305.54,304.94,305.54,1684.0
2019-06-06 11:40:00,305.51,306.26,305.32,305.32,4910.0,305.51,306.26,305.32,305.32,4910.0
2019-06-06 11:50:00,305.59,305.98,305.45,305.98,3651.0,305.59,305.98,305.45,305.98,3651.0
2019-06-06 12:00:00,306.21,307.17,305.95,307.17,3905.0,306.21,307.17,305.95,307.17,3905.0
2019-06-06 12:10:00,306.48,306.53,305.97,306.52,855.0,306.48,306.53,305.97,306.52,855.0
2019-06-06 12:20:00,306.86,306.87,306.55,306.72,663.0,306.86,306.87,306.55,306.72,663.0
2019-06-06 12:30:00,307.0,308.59,306.97,307.82,14677.0,307.0,308.59,306.97,307.82,14677.0
2019-06-06 12:40:00,307.86,309.72,307.86,309.71,3787.0,307.86,309.72,307.86,309.71,3787.0
2019-06-06 12:50:00,309.05,310.11,308.92,309.98,4908.0,309.05,310.11,308.92,309.98,4908.0
2019-06-06 13:00:00,309.91,310.39,309.9,309.99,3700.0,309.91,310.39,309.9,309.99,3700.0
2019-06-06 13:10:00,309.99,311.01,309.65,310.26,4657.0,309.99,311.01,309.65,310.26,4657.0
2019-06-06 13:20:00,310.24,312.04,309.71,311.82,12195.0,310.24,312.04,309.71,311.82,12195.0
2019-06-06 13:30:00,311.31,311.65,311.01,311.07,3551.0,311.31,311.65,311.01,311.07,3551.0
2019-06-06 13:40:00,311.45,311.86,311.12,311.12,3600.0,311.45,311.86,311.12,311.12,3600.0
2019-06-06 13:50:00,311.42,312.54,311.35,312.54,3461.0,311.42,312.54,311.35,312.54,3461.0
2019-06-06 14:00:00,312.59,312.6,311.57,311.72,3806.0,312.59,312.6,311.57,311.72,3806.0
2019-06-06 14:10:00,312.37,312.6,311.67,311.67,3410.0,312.37,312.6,311.67,311.67,3410.0
2019-06-06 14:20:00,311.75,312.83,311.75,312.25,5984.0,311.75,312.83,311.75,312.25,5984.0
2019-06-06 14:30:00,312.35,312.88,311.36,312.13,31200.0,312.35,312.88,311.36,312.13,31200.0
2019-06-06 14:40:00,312.06,312.49,311.93,312.1,31365.0,312.06,312.49,311.93,312.1,31365.0
2019-06-06 14:50:00,312.13,312.51,311.39,312.1,17998.0,312.13,312.51,311.39,312.1,17998.0
2019-06-06 15:00:00,312.25,313.51,312.25,313.14,4350.0,312.25,313.51,312.25,313.14,4350.0
2019-06-06 15:10:00,313.04,313.17,312.38,312.78,19624.0,313.04,313.17,312.38,312.78,19624.0
2019-06-06 15:20:00,312.65,312.66,312.09,312.32,4823.0,312.65,312.66,312.09,312.32,4823.0
2019-06-06 15:30:00,312.37,312.99,312.2,312.69,21090.0,312.37,312.99,312.2,312.69,21090.0
2019-06-06 15:40:00,312.44,312.68,312.31,312.65,13097.0,312.44,312.68,312.31,312.65,13097.0
2019-06-06 15:50:00,312.61,312.92,312.22,312.45,18645.0,312.61,312.92,312.22,312.45,18645.0
2019-06-07 09:30:00,314.25,314.86,312.99,314.22,8282.0,314.25,314.86,312.99,314.22,8282.0
2019-06-07 09:40:00,314.19,314.42,312.35,312.35,13794.0,314.19,314.42,312.35,312.35,13794.0
2019-06-07 09:50:00,312.44,313.17,312.39,312.73,5969.0,312.44,313.17,312.39,312.73,5969.0
2019-06-07 10:00:00,312.55,312.71,311.48,311.48,2460.0,312.55,312.71,311.48,311.48,2460.0
2019-06-07 10:10:00,311.37,312.93,311.37,312.79,2200.0,311.37,312.93,311.37,312.79,2200.0
2019-06-07 10:20:00,312.78,312.89,312.2,312.7,9045.0,312.78,312.89,312.2,312.7,9045.0
2019-06-07 10:30:00,312.83,314.0,312.48,313.96,13469.0,312.83,314.0,312.48,313.96,13469.0
2019-06-07 10:40:00,314.22,314.99,314.08,314.08,6100.0,314.22,314.99,314.08,314.08,6100.0
2019-06-07 10:50:00,313.96,314.31,313.83,314.2,4700.0,313.96,314.31,313.83,314.2,4700.0
2019-06-07 11:00:00,314.02,314.28,313.42,313.44,4916.0,314.02,314.28,313.42,313.44,4916.0
2019-06-07 11:10:00,313.43,313.48,313.0,313.21,4104.0,313.43,313.48,313.0,313.21,4104.0
2019-06-07 11:20:00,313.19,313.4,312.29,312.3,6696.0,313.19,313.4,312.29,312.3,6696.0
2019-06-07 11:30:00,312.18,312.56,311.59,311.59,4200.0,312.18,312.56,311.59,311.59,4200.0
2019-06-07 11:40:00,311.78,312.24,311.47,311.47,3339.0,311.78,312.24,311.47,311.47,3339.0
2019-06-07 11:50:00,311.97,312.14,311.11,312.13,3985.0,311.97,312.14,311.11,312.13,3985.0
2019-06-07 12:00:00,312.62,312.62,311.99,312.09,2500.0,312.62,312.62,311.99,312.09,2500.0
2019-06-07 12:10:00,312.38,312.7,312.23,312.36,3919.0,312.38,312.7,312.23,312.36,3919.0
2019-06-07 12:20:00,312.34,312.8,312.34,312.51,6786.0,312.34,312.8,312.34,312.51,6786.0
2019-06-07 12:30:00,312.59,312.6,312.21,312.4,3900.0,312.59,312.6,312.21,312.4,3900.0
2019-06-07 12:40:00,312.3,312.41,312.27,312.31,800.0,312.3,312.41,312.27,312.31,800.0
2019-06-07 12:50:00,312.44,312.62,312.41,312.6,3860.0,312.44,312.62,312.41,312.6,3860.0
2019-06-07 13:00:00,312.85,314.8,312.74,314.6,9700.0,312.85,314.8,312.74,314.6,9700.0
2019-06-07 13:10:00,314.72,315.23,314.31,314.92,13471.0,314.72,315.23,314.31,314.92,13471.0
2019-06-07 13:20:00,314.75,315.09,314.21,314.84,5101.0,314.75,315.09,314.21,314.84,5101.0
2019-06-07 13:30:00,314.86,315.98,314.86,315.67,4975.0,314.86,315.98,314.86,315.67,4975.0
2019-06-07 13:40:00,315.66,315.99,315.25,315.87,2809.0,315.66,315.99,315.25,315.87,2809.0
2019-06-07 13:50:00,315.68,316.25,315.67,316.25,2400.0,315.68,316.25,315.67,316.25,2400.0
2019-06-07 14:00:00,316.07,316.08,315.25,315.38,3100.0,316.07,316.08,315.25,315.38,3100.0
2019-06-07 14:10:00,315.29,315.29,313.32,313.95,9064.0,315.29,315.29,313.32,313.95,9064.0
2019-06-07 14:20:00,313.83,314.66,313.83,314.66,3298.0,313.83,314.66,313.83,314.66,3298.0
2019-06-07 14:30:00,314.64,314.65,314.31,314.33,4709.0,314.64,314.65,314.31,314.33,4709.0
2019-06-07 14:40:00,314.38,314.39,313.37,313.49,2731.0,314.38,314.39,313.37,313.49,2731.0
2019-06-07 14:50:00,313.46,313.79,313.12,313.48,2492.0,313.46,313.79,313.12,313.48,2492.0
2019-06-07 15:00:00,313.65,314.34,313.59,314.05,3793.0,313.65,314.34,313.59,314.05,3793.0
2019-06-07 15:10:00,314.09,314.53,313.82,314.0,5448.0,314.09,314.53,313.82,314.0,5448.0
2019-06-07 15:20:00,313.94,314.05,313.57,313.67,6476.0,313.94,314.05,313.57,313.67,6476.0
2019-06-07 15:30:00,313.85,314.22,313.58,313.58,5260.0,313.85,314.22,313.58,313.58,5260.0
2019-06-07 15:40:00,313.67,314.15,313.55,313.73,4987.0,313.67,314.15,313.55,313.73,4987.0
2019-06-07 15:50:00,313.58,313.58,312.5,313.04,15671.0,313.58,313.58,312.5,313.04,15671.0
2019-06-10 09:30:00,316.01,318.35,315.5,315.5,5229.0,316.01,318.35,315.5,315.5,5229.0
2019-06-10 09:40:00,316.7,318.62,316.7,318.62,837.0,316.7,318.62,316.7,318.62,837.0
2019-06-10 09:50:00,317.82,319.69,317.82,318.46,1625.0,317.82,319.69,317.82,318.46,1625.0
2019-06-10 10:00:00,318.91,320.21,318.91,319.2,5957.0,318.91,320.21,318.91,319.2,5957.0
2019-06-10 10:10:00,320.09,320.4,320.09,320.39,300.0,320.09,320.4,320.09,320.39,300.0
2019-06-10 10:20:00,319.68,319.68,317.92,318.31,9098.0,319.68,319.68,317.92,318.31,9098.0
2019-06-10 10:30:00,318.42,318.42,317.97,318.03,4488.0,318.42,318.42,317.97,318.03,4488.0
2019-06-10 10:40:00,317.57,318.54,317.57,318.0,5209.0,317.57,318.54,317.57,318.0,5209.0
2019-06-10 10:50:00,318.09,318.3,317.76,317.78,3248.0,318.09,318.3,317.76,317.78,3248.0
2019-06-10 11:00:00,317.74,318.13,317.74,317.75,400.0,317.74,318.13,317.74,317.75,400.0
2019-06-10 11:10:00,317.75,318.0,317.39,317.39,1100.0,317.75,318.0,317.39,317.39,1100.0
2019-06-10 11:20:00,317.52,318.36,317.16,318.15,4461.0,317.52,318.36,317.16,318.15,4461.0
2019-06-10 11:30:00,317.98,318.14,317.7,317.96,2536.0,317.98,318.14,317.7,317.96,2536.0
2019-06-10 11:40:00,318.07,318.36,317.86,318.07,12570.0,318.07,318.36,317.86,318.07,12570.0
2019-06-10 11:50:00,318.43,318.46,317.84,317.88,7400.0,318.43,318.46,317.84,317.88,7400.0
2019-06-10 12:00:00,317.81,317.94,317.2,317.2,4445.0,317.81,317.94,317.2,317.2,4445.0
2019-06-10 12:10:00,317.22,317.22,317.18,317.19,600.0,317.22,317.22,317.18,317.19,600.0
2019-06-10 12:20:00,316.53,316.58,316.53,316.58,230.0,316.53,316.58,316.53,316.58,230.0
2019-06-10 12:30:00,316.81,316.82,316.33,316.33,2403.0,316.81,316.82,316.33,316.33,2403.0
2019-06-10 12:40:00,316.09,316.48,316.08,316.38,1093.0,316.09,316.48,316.08,316.38,1093.0
2019-06-10 12:50:00,316.5,316.52,315.85,315.85,3410.0,316.5,316.52,315.85,315.85,3410.0
2019-06-10 13:00:00,315.85,316.71,315.85,316.27,2000.0,315.85,316.71,315.85,316.27,2000.0
2019-06-10 13:10:00,316.02,316.61,315.83,315.83,8300.0,316.02,316.61,315.83,315.83,8300.0
2019-06-10 13:20:00,315.75,315.85,315.56,315.56,400.0,315.75,315.85,315.56,315.56,400.0
2019-06-10 13:30:00,315.66,315.66,315.59,315.59,400.0,315.66,315.66,315.59,315.59,400.0
2019-06-10 13:40:00,315.73,315.95,315.44,315.81,1003.0,315.73,315.95,315.44,315.81,1003.0
2019-06-10 13:50:00,315.66,315.7,315.24,315.4,2050.0,315.66,315.7,315.24,315.4,2050.0
2019-06-10 14:00:00,315.42,315.52,314.74,314.79,1612.0,315.42,315.52,314.74,314.79,1612.0
2019-06-10 14:10:00,314.45,314.8,313.82,313.82,2600.0,314.45,314.8,313.82,313.82,2600.0
2019-06-10 14:20:00,313.82,314.62,313.82,314.44,1514.0,313.82,314.62,313.82,314.44,1514.0
2019-06-10 14:30:00,314.43,314.64,314.03,314.31,1300.0,314.43,314.64,314.03,314.31,1300.0
2019-06-10 14:40:00,314.3,314.8,314.29,314.77,1300.0,314.3,314.8,314.29,314.77,1300.0
2019-06-10 14:50:00,314.75,314.99,314.48,314.73,1301.0,314.75,314.99,314.48,314.73,1301.0
2019-06-10 15:00:00,314.75,315.26,314.74,315.21,2433.0,314.75,315.26,314.74,315.21,2433.0
2019-06-10 15:10:00,315.2,315.2,314.81,315.07,1499.0,315.2,315.2,314.81,315.07,1499.0
2019-06-10 15:20:00,314.88,314.89,314.43,314.44,1462.0,314.88,314.89,314.43,314.44,1462.0
2019-06-10 15:30:00,314.39,315.0,314.36,314.36,2150.0,314.39,315.0,314.36,314.36,2150.0
2019-06-10 15:40:00,314.57,314.75,314.06,314.49,4262.0,314.57,314.75,314.06,314.49,4262.0
2019-06-10 15:50:00,314.52,315.3,314.47,315.24,15263.0,314.52,315.3,314.47,315.24,15263.0
2019-06-11 09:30:00,317.97,317.97,316.22,316.93,2090.0,317.97,317.97,316.22,316.93,2090.0
2019-06-11 09:40:00,316.8,317.14,316.55,316.55,3400.0,316.8,317.14,316.55,316.55,3400.0
2019-06-11 09:50:00,316.55,317.42,316.27,317.27,3784.0,316.55,317.42,316.27,317.27,3784.0
2019-06-11 10:00:00,317.21,317.82,316.75,316.87,4183.0,317.21,317.82,316.75,316.87,4183.0
2019-06-11 10:10:00,316.84,317.19,316.65,316.82,1873.0,316.84,317.19,316.65,316.82,1873.0
2019-06-11 10:20:00,316.95,317.28,316.65,317.2,5900.0,316.95,317.28,316.65,317.2,5900.0
2019-06-11 10:30:00,317.36,317.37,315.41,315.7,4223.0,317.36,317.37,315.41,315.7,4223.0
2019-06-11 10:40:00,315.46,315.46,314.67,314.68,802.0,315.46,315.46,314.67,314.68,802.0
2019-06-11 10:50:00,314.62,314.79,314.36,314.58,4620.0,314.62,314.79,314.36,314.58,4620.0
2019-06-11 11:00:00,314.87,314.87,313.82,313.82,1700.0,314.87,314.87,313.82,313.82,1700.0
2019-06-11 11:10:00,313.93,313.93,312.69,312.69,900.0,313.93,313.93,312.69,312.69,900.0
2019-06-11 11:20:00,312.95,312.96,310.98,310.98,1520.0,312.95,312.96,310.98,310.98,1520.0
2019-06-11 11:30:00,310.89,310.97,309.71,310.11,1850.0,310.89,310.97,309.71,310.11,1850.0
2019-06-11 11:40:00,310.61,310.63,309.77,310.56,2500.0,310.61,310.63,309.77,310.56,2500.0
2019-06-11 11:50:00,311.76,311.79,310.74,310.74,500.0,311.76,311.79,310.74,310.74,500.0
2019-06-11 12:00:00,311.09,311.09,309.36,309.59,2085.0,311.09,311.09,309.36,309.59,2085.0
2019-06-11 12:10:00,309.57,310.02,309.51,309.65,700.0,309.57,310.02,309.51,309.65,700.0
2019-06-11 12:20:00,309.8,310.94,309.8,310.0,2461.0,309.8,310.94,309.8,310.0,2461.0
2019-06-11 12:30:00,309.26,311.23,309.26,311.23,1200.0,309.26,311.23,309.26,311.23,1200.0
2019-06-11 12:40:00,311.23,311.24,310.43,310.43,800.0,311.23,311.24,310.43,310.43,800.0
2019-06-11 12:50:00,310.29,310.49,310.23,310.49,1000.0,310.29,310.49,310.23,310.49,1000.0
2019-06-11 13:00:00,310.75,311.6,310.75,311.6,1300.0,310.75,311.6,310.75,311.6,1300.0
2019-06-11 13:10:00,311.25,311.25,310.53,311.21,2289.0,311.25,311.25,310.53,311.21,2289.0
2019-06-11 13:20:00,310.44,310.56,310.36,310.36,1500.0,310.44,310.56,310.36,310.36,1500.0
2019-06-11 13:30:00,310.2,310.41,309.97,310.39,1300.0,310.2,310.41,309.97,310.39,1300.0
2019-06-11 13:40:00,310.84,310.99,310.83,310.97,500.0,310.84,310.99,310.83,310.97,500.0
2019-06-11 13:50:00,310.97,312.06,310.97,311.99,2154.0,310.97,312.06,310.97,311.99,2154.0
2019-06-11 14:00:00,311.81,312.08,310.82,311.23,8119.0,311.81,312.08,310.82,311.23,8119.0
2019-06-11 14:10:00,310.96,311.24,310.37,310.38,2928.0,310.96,311.24,310.37,310.38,2928.0
2019-06-11 14:20:00,310.69,310.95,310.13,310.16,2200.0,310.69,310.95,310.13,310.16,2200.0
2019-06-11 14:30:00,309.98,310.08,309.51,309.6,1032.0,309.98,310.08,309.51,309.6,1032.0
2019-06-11 14:40:00,309.26,309.26,308.33,308.42,1100.0,309.26,309.26,308.33,308.42,1100.0
2019-06-11 14:50:00,308.58,308.61,308.09,308.31,2682.0,308.58,308.61,308.09,308.31,2682.0
2019-06-11 15:00:00,308.26,309.0,308.26,309.0,2200.0,308.26,309.0,308.26,309.0,2200.0
2019-06-11 15:10:00,309.18,309.3,308.96,309.23,1600.0,309.18,309.3,308.96,309.23,1600.0
2019-06-11 15:20:00,309.23,309.77,309.17,309.41,2700.0,309.23,309.77,309.17,309.41,2700.0
2019-06-11 15:30:00,309.55,310.31,309.4,309.4,4635.0,309.55,310.31,309.4,309.4,4635.0
2019-06-11 15:40:00,309.78,310.16,309.45,310.04,4619.0,309.78,310.16,309.45,310.04,4619.0
2019-06-11 15:50:00,310.05,310.19,309.62,309.86,12967.0,310.05,310.19,309.62,309.86,12967.0
2019-06-12 09:30:00,308.11,308.14,306.7,307.43,6302.0,308.11,308.14,306.7,307.43,6302.0
2019-06-12 09:40:00,307.89,308.7,307.37,308.7,2528.0,307.89,308.7,307.37,308.7,2528.0
2019-06-12 09:50:00,308.03,308.03,307.36,307.36,3502.0,308.03,308.03,307.36,307.36,3502.0
2019-06-12 10:00:00,308.07,308.74,307.78,307.85,2777.0,308.07,308.74,307.78,307.85,2777.0
2019-06-12 10:10:00,307.85,307.93,306.68,306.68,3240.0,307.85,307.93,306.68,306.68,3240.0
2019-06-12 10:20:00,306.66,306.66,305.23,305.23,3703.0,306.66,306.66,305.23,305.23,3703.0
2019-06-12 10:30:00,305.59,307.04,304.74,306.81,4546.0,305.59,307.04,304.74,306.81,4546.0
2019-06-12 10:40:00,306.83,307.29,306.03,306.96,3300.0,306.83,307.29,306.03,306.96,3300.0
2019-06-12 10:50:00,307.15,307.15,306.26,306.29,2429.0,307.15,307.15,306.26,306.29,2429.0
2019-06-12 11:00:00,306.82,307.27,306.81,306.81,1500.0,306.82,307.27,306.81,306.81,1500.0
2019-06-12 11:10:00,306.85,307.02,305.67,305.68,2404.0,306.85,307.02,305.67,305.68,2404.0
2019-06-12 11:20:00,306.48,306.63,305.9,306.09,8730.0,306.48,306.63,305.9,306.09,8730.0
2019-06-12 11:30:00,306.15,306.21,305.92,306.01,3504.0,306.15,306.21,305.92,306.01,3504.0
2019-06-12 11:40:00,305.98,306.42,305.86,306.16,7962.0,305.98,306.42,305.86,306.16,7962.0
2019-06-12 11:50:00,306.16,306.37,305.96,306.18,1201.0,306.16,306.37,305.96,306.18,1201.0
2019-06-12 12:00:00,306.34,307.19,306.17,307.19,4300.0,306.34,307.19,306.17,307.19,4300.0
2019-06-12 12:10:00,307.19,307.19,306.32,306.61,3964.0,307.19,307.19,306.32,306.61,3964.0
2019-06-12 12:20:00,306.61,307.29,306.45,307.26,2350.0,306.61,307.29,306.45,307.26,2350.0
2019-06-12 12:30:00,307.28,307.61,307.03,307.27,5200.0,307.28,307.61,307.03,307.27,5200.0
2019-06-12 12:40:00,307.21,307.4,307.0,307.27,2322.0,307.21,307.4,307.0,307.27,2322.0
2019-06-12 12:50:00,307.48,307.67,307.06,307.15,2400.0,307.48,307.67,307.06,307.15,2400.0
2019-06-12 13:00:00,307.19,307.35,307.18,307.25,1000.0,307.19,307.35,307.18,307.25,1000.0
2019-06-12 13:10:00,307.23,307.51,307.23,307.5,500.0,307.23,307.51,307.23,307.5,500.0
2019-06-12 13:20:00,307.51,307.74,307.31,307.74,1500.0,307.51,307.74,307.31,307.74,1500.0
2019-06-12 13:30:00,307.46,307.5,307.45,307.46,300.0,307.46,307.5,307.45,307.46,300.0
2019-06-12 13:40:00,307.63,307.88,307.34,307.88,900.0,307.63,307.88,307.34,307.88,900.0
2019-06-12 13:50:00,307.93,308.09,307.93,307.97,300.0,307.93,308.09,307.93,307.97,300.0
2019-06-12 14:00:00,308.49,308.51,308.02,308.02,700.0,308.49,308.51,308.02,308.02,700.0
2019-06-12 14:10:00,308.29,308.34,308.08,308.25,699.0,308.29,308.34,308.08,308.25,699.0
2019-06-12 14:20:00,308.07,308.31,307.69,307.87,900.0,308.07,308.31,307.69,307.87,900.0
2019-06-12 14:30:00,308.25,308.6,308.12,308.3,600.0,308.25,308.6,308.12,308.3,600.0
2019-06-12 14:40:00,308.83,309.65,308.57,309.49,2453.0,308.83,309.65,308.57,309.49,2453.0
2019-06-12 14:50:00,309.75,310.06,309.29,309.85,2700.0,309.75,310.06,309.29,309.85,2700.0
2019-06-12 15:00:00,309.77,310.07,309.56,309.65,2900.0,309.77,310.07,309.56,309.65,2900.0
2019-06-12 15:10:00,309.66,310.25,309.66,310.25,3400.0,309.66,310.25,309.66,310.25,3400.0
2019-06-12 15:20:00,310.35,311.14,310.26,311.14,3321.0,310.35,311.14,310.26,311.14,3321.0
2019-06-12 15:30:00,310.94,311.3,310.93,311.3,1200.0,310.94,311.3,310.93,311.3,1200.0
2019-06-12 15:40:00,311.33,311.48,310.92,311.36,3814.0,311.33,311.48,310.92,311.36,3814.0
2019-06-12 15:50:00,311.36,312.22,311.36,311.43,13561.0,311.36,312.22,311.36,311.43,13561.0
2019-06-13 09:30:00,313.24,314.87,311.91,312.48,3238.0,313.24,314.87,311.91,312.48,3238.0
2019-06-13 09:40:00,312.49,312.66,312.33,312.33,801.0,312.49,312.66,312.33,312.33,801.0
2019-06-13 09:50:00,312.71,313.03,312.7,313.03,500.0,312.71,313.03,312.7,313.03,500.0
2019-06-13 10:00:00,313.15,313.15,312.6,312.6,1306.0,313.15,313.15,312.6,312.6,1306.0
2019-06-13 10:10:00,312.93,312.93,312.92,312.93,100.0,312.93,312.93,312.92,312.93,100.0
2019-06-13 10:20:00,313.51,313.94,313.5,313.73,1290.0,313.51,313.94,313.5,313.73,1290.0
2019-06-13 10:30:00,313.33,313.52,313.02,313.02,3627.0,313.33,313.52,313.02,313.02,3627.0
2019-06-13 10:40:00,313.12,313.12,312.25,312.64,600.0,313.12,313.12,312.25,312.64,600.0
2019-06-13 10:50:00,312.52,312.73,312.0,312.0,2100.0,312.52,312.73,312.0,312.0,2100.0
2019-06-13 11:00:00,312.04,312.04,311.53,311.8,1100.0,312.04,312.04,311.53,311.8,1100.0
2019-06-13 11:10:00,311.8,312.03,311.8,312.03,200.0,311.8,312.03,311.8,312.03,200.0
2019-06-13 11:20:00,312.26,312.26,311.68,311.68,3100.0,312.26,312.26,311.68,311.68,3100.0
2019-06-13 11:30:00,311.66,312.02,311.23,311.23,1405.0,311.66,312.02,311.23,311.23,1405.0
2019-06-13 11:40:00,311.71,311.77,310.74,310.74,700.0,311.71,311.77,310.74,310.74,700.0
2019-06-13 11:50:00,310.88,311.24,310.88,311.23,300.0,310.88,311.24,310.88,311.23,300.0
2019-06-13 12:00:00,311.13,311.14,310.89,310.93,400.0,311.13,311.14,310.89,310.93,400.0
2019-06-13 12:10:00,311.07,311.36,310.58,310.58,1100.0,311.07,311.36,310.58,310.58,1100.0
2019-06-13 12:20:00,310.85,310.93,310.5,310.5,1516.0,310.85,310.93,310.5,310.5,1516.0
2019-06-13 12:30:00,310.07,310.39,310.07,310.13,3111.0,310.07,310.39,310.07,310.13,3111.0
2019-06-13 12:40:00,310.13,311.23,310.13,311.2,380.0,310.13,311.23,310.13,311.2,380.0
2019-06-13 12:50:00,311.19,311.68,310.89,311.68,2001.0,311.19,311.68,310.89,311.68,2001.0
2019-06-13 13:00:00,311.55,312.08,311.48,311.48,2300.0,311.55,312.08,311.48,311.48,2300.0
2019-06-13 13:10:00,311.54,311.61,311.28,311.28,850.0,311.54,311.61,311.28,311.28,850.0
2019-06-13 13:20:00,311.72,311.72,311.58,311.58,502.0,311.72,311.72,311.58,311.58,502.0
2019-06-13 13:30:00,311.52,311.85,311.52,311.73,5354.0,311.52,311.85,311.52,311.73,5354.0
2019-06-13 13:40:00,311.69,311.75,311.64,311.75,1235.0,311.69,311.75,311.64,311.75,1235.0
2019-06-13 13:50:00,311.74,311.74,311.54,311.7,2066.0,311.74,311.74,311.54,311.7,2066.0
2019-06-13 14:00:00,311.62,311.79,311.61,311.62,1409.0,311.62,311.79,311.61,311.62,1409.0
2019-06-13 14:10:00,311.62,311.62,311.1,311.1,200.0,311.62,311.62,311.1,311.1,200.0
2019-06-13 14:20:00,311.1,311.39,311.1,311.38,2156.0,311.1,311.39,311.1,311.38,2156.0
2019-06-13 14:30:00,311.01,311.06,310.84,311.06,800.0,311.01,311.06,310.84,311.06,800.0
2019-06-13 14:40:00,311.11,311.23,310.99,311.03,800.0,311.11,311.23,310.99,311.03,800.0
2019-06-13 14:50:00,311.02,311.02,311.02,311.02,100.0,311.02,311.02,311.02,311.02,100.0
2019-06-13 15:00:00,310.86,310.86,310.59,310.61,600.0,310.86,310.86,310.59,310.61,600.0
2019-06-13 15:10:00,310.5,310.5,310.21,310.21,300.0,310.5,310.5,310.21,310.21,300.0
2019-06-13 15:20:00,310.57,310.57,310.57,310.57,100.0,310.57,310.57,310.57,310.57,100.0
2019-06-13 15:30:00,310.54,310.54,310.33,310.48,1178.0,310.54,310.54,310.33,310.48,1178.0
2019-06-13 15:40:00,310.32,310.5,310.31,310.46,2694.0,310.32,310.5,310.31,310.46,2694.0
2019-06-13 15:50:00,310.59,311.67,310.33,311.66,10864.0,310.59,311.67,310.33,311.66,10864.0
2019-06-14 09:30:00,311.77,311.87,310.35,310.35,7124.0,311.77,311.87,310.35,310.35,7124.0
2019-06-14 09:40:00,310.27,310.27,309.05,309.58,500.0,310.27,310.27,309.05,309.58,500.0
2019-06-14 09:50:00,309.79,310.64,309.35,309.94,5261.0,309.79,310.64,309.35,309.94,5261.0
2019-06-14 10:00:00,309.98,310.55,309.98,310.46,1400.0,309.98,310.55,309.98,310.46,1400.0
2019-06-14 10:10:00,310.5,310.51,309.86,309.86,1500.0,310.5,310.51,309.86,309.86,1500.0
2019-06-14 10:20:00,309.87,309.87,308.62,308.62,2602.0,309.87,309.87,308.62,308.62,2602.0
2019-06-14 10:30:00,308.77,308.77,308.33,308.33,200.0,308.77,308.77,308.33,308.33,200.0
2019-06-14 10:40:00,308.33,308.9,307.98,308.9,1213.0,308.33,308.9,307.98,308.9,1213.0
2019-06-14 10:50:00,308.94,308.95,308.35,308.35,500.0,308.94,308.95,308.35,308.35,500.0
2019-06-14 11:00:00,308.3,308.3,307.87,308.02,3016.0,308.3,308.3,307.87,308.02,3016.0
2019-06-14 11:10:00,307.58,307.58,306.97,307.42,1600.0,307.58,307.58,306.97,307.42,1600.0
2019-06-14 11:20:00,307.58,308.89,307.53,308.34,4227.0,307.58,308.89,307.53,308.34,4227.0
2019-06-14 11:30:00,308.63,308.75,307.97,307.97,2176.0,308.63,308.75,307.97,307.97,2176.0
2019-06-14 11:40:00,307.97,308.01,307.66,307.68,700.0,307.97,308.01,307.66,307.68,700.0
2019-06-14 11:50:00,307.67,307.69,307.2,307.2,800.0,307.67,307.69,307.2,307.2,800.0
2019-06-14 12:00:00,306.95,307.21,306.9,306.9,400.0,306.95,307.21,306.9,306.9,400.0
2019-06-14 12:10:00,307.13,307.32,306.7,306.72,2700.0,307.13,307.32,306.7,306.72,2700.0
2019-06-14 12:20:00,306.64,307.05,306.64,306.72,1807.0,306.64,307.05,306.64,306.72,1807.0
2019-06-14 12:30:00,307.0,307.08,306.64,306.64,2900.0,307.0,307.08,306.64,306.64,2900.0
2019-06-14 12:40:00,306.97,306.97,306.56,306.58,1400.0,306.97,306.97,306.56,306.58,1400.0
2019-06-14 12:50:00,306.64,306.69,306.23,306.69,3110.0,306.64,306.69,306.23,306.69,3110.0
2019-06-14 13:00:00,306.6,306.6,306.27,306.27,1700.0,306.6,306.6,306.27,306.27,1700.0
2019-06-14 13:10:00,306.28,306.28,306.2,306.2,500.0,306.28,306.28,306.2,306.2,500.0
2019-06-14 13:20:00,306.37,306.42,306.03,306.03,1900.0,306.37,306.42,306.03,306.03,1900.0
2019-06-14 13:30:00,306.19,306.19,305.96,305.97,900.0,306.19,306.19,305.96,305.97,900.0
2019-06-14 13:40:00,305.9,306.11,305.89,305.97,1600.0,305.9,306.11,305.89,305.97,1600.0
2019-06-14 13:50:00,306.01,306.35,305.73,305.76,3400.0,306.01,306.35,305.73,305.76,3400.0
2019-06-14 14:00:00,305.72,306.03,305.72,305.99,1700.0,305.72,306.03,305.72,305.99,1700.0
2019-06-14 14:10:00,305.99,306.37,305.77,306.26,1700.0,305.99,306.37,305.77,306.26,1700.0
2019-06-14 14:20:00,306.26,306.44,306.04,306.43,1200.0,306.26,306.44,306.04,306.43,1200.0
2019-06-14 14:30:00,306.54,307.25,306.46,307.25,2000.0,306.54,307.25,306.46,307.25,2000.0
2019-06-14 14:40:00,307.25,307.41,307.23,307.36,760.0,307.25,307.41,307.23,307.36,760.0
2019-06-14 14:50:00,307.2,307.29,306.68,306.68,2418.0,307.2,307.29,306.68,306.68,2418.0
2019-06-14 15:00:00,306.71,306.78,306.61,306.67,2400.0,306.71,306.78,306.61,306.67,2400.0
2019-06-14 15:10:00,306.71,307.26,306.69,307.04,2000.0,306.71,307.26,306.69,307.04,2000.0
2019-06-14 15:20:00,307.19,307.25,307.0,307.07,2232.0,307.19,307.25,307.0,307.07,2232.0
2019-06-14 15:30:00,307.21,307.95,307.19,307.95,900.0,307.21,307.95,307.19,307.95,900.0
2019-06-14 15:40:00,307.84,307.84,307.17,307.17,1724.0,307.84,307.84,307.17,307.17,1724.0
2019-06-14 15:50:00,307.05,307.22,306.0,306.2,11537.0,307.05,307.22,306.0,306.2,11537.0
2019-06-17 09:30:00,306.69,306.9,306.39,306.39,1403.0,306.69,306.9,306.39,306.39,1403.0
2019-06-17 09:40:00,306.78,308.37,306.59,308.0,2940.0,306.78,308.37,306.59,308.0,2940.0
2019-06-17 09:50:00,309.45,309.79,309.25,309.25,500.0,309.45,309.79,309.25,309.25,500.0
2019-06-17 10:00:00,309.2,309.2,308.06,308.36,2300.0,309.2,309.2,308.06,308.36,2300.0
2019-06-17 10:10:00,308.24,308.32,307.49,307.84,1315.0,308.24,308.32,307.49,307.84,1315.0
2019-06-17 10:20:00,307.69,308.07,307.3,307.41,700.0,307.69,308.07,307.3,307.41,700.0
2019-06-17 10:30:00,307.83,307.83,307.35,307.36,700.0,307.83,307.83,307.35,307.36,700.0
2019-06-17 10:40:00,307.47,307.47,306.59,306.59,7200.0,307.47,307.47,306.59,306.59,7200.0
2019-06-17 10:50:00,306.34,306.79,306.34,306.79,800.0,306.34,306.79,306.34,306.79,800.0
2019-06-17 11:00:00,306.79,306.93,305.87,306.59,2900.0,306.79,306.93,305.87,306.59,2900.0
2019-06-17 11:10:00,306.73,307.06,306.72,306.8,1100.0,306.73,307.06,306.72,306.8,1100.0
2019-06-17 11:20:00,307.05,307.05,306.3,306.31,300.0,307.05,307.05,306.3,306.31,300.0
2019-06-17 11:30:00,305.97,306.41,305.95,305.98,1100.0,305.97,306.41,305.95,305.98,1100.0
2019-06-17 11:40:00,306.19,306.8,306.12,306.43,700.0,306.19,306.8,306.12,306.43,700.0
2019-06-17 11:50:00,306.48,306.62,305.72,305.87,1200.0,306.48,306.62,305.72,305.87,1200.0
2019-06-17 12:00:00,306.1,306.33,306.1,306.1,400.0,306.1,306.33,306.1,306.1,400.0
2019-06-17 12:10:00,306.61,306.61,306.11,306.11,200.0,306.61,306.61,306.11,306.11,200.0
2019-06-17 12:20:00,306.4,306.4,306.2,306.2,200.0,306.4,306.4,306.2,306.2,200.0
2019-06-17 12:30:00,306.4,306.53,306.39,306.5,300.0,306.4,306.53,306.39,306.5,300.0
2019-06-17 12:40:00,306.73,306.73,306.73,306.73,400.0,306.73,306.73,306.73,306.73,400.0
2019-06-17 12:50:00,306.44,306.94,306.43,306.94,600.0,306.44,306.94,306.43,306.94,600.0
2019-06-17 13:00:00,306.94,306.94,306.94,306.94,0.0,306.94,306.94,306.94,306.94,0.0
2019-06-17 13:10:00,306.79,306.79,306.29,306.71,1400.0,306.79,306.79,306.29,306.71,1400.0
2019-06-17 13:20:00,306.42,306.43,305.34,306.08,2820.0,306.42,306.43,305.34,306.08,2820.0
2019-06-17 13:30:00,306.19,306.2,306.15,306.15,300.0,306.19,306.2,306.15,306.15,300.0
2019-06-17 13:40:00,306.12,306.86,306.11,306.86,435.0,306.12,306.86,306.11,306.86,435.0
2019-06-17 13:50:00,306.71,306.71,306.37,306.37,2650.0,306.71,306.71,306.37,306.37,2650.0
2019-06-17 14:00:00,306.19,306.55,305.77,305.77,8373.0,306.19,306.55,305.77,305.77,8373.0
2019-06-17 14:10:00,305.84,306.39,305.84,306.0,8015.0,305.84,306.39,305.84,306.0,8015.0
2019-06-17 14:20:00,305.75,306.48,305.74,306.23,6262.0,305.75,306.48,305.74,306.23,6262.0
2019-06-17 14:30:00,306.01,306.08,305.7,305.7,3235.0,306.01,306.08,305.7,305.7,3235.0
2019-06-17 14:40:00,305.82,306.19,305.75,306.0,6200.0,305.82,306.19,305.75,306.0,6200.0
2019-06-17 14:50:00,305.85,306.05,305.77,306.01,2913.0,305.85,306.05,305.77,306.01,2913.0
2019-06-17 15:00:00,306.01,306.11,305.61,306.11,2200.0,306.01,306.11,305.61,306.11,2200.0
2019-06-17 15:10:00,306.1,306.13,305.83,305.83,3808.0,306.1,306.13,305.83,305.83,3808.0
2019-06-17 15:20:00,305.57,306.04,305.57,306.04,1100.0,305.57,306.04,305.57,306.04,1100.0
2019-06-17 15:30:00,305.86,306.03,305.66,305.79,2000.0,305.86,306.03,305.66,305.79,2000.0
2019-06-17 15:40:00,305.94,305.95,305.42,305.42,3221.0,305.94,305.95,305.42,305.42,3221.0
2019-06-17 15:50:00,305.36,305.86,305.36,305.8,3575.0,305.36,305.86,305.36,305.8,3575.0
2019-06-18 09:30:00,309.28,309.5,308.37,308.67,3111.0,309.28,309.5,308.37,308.67,3111.0
2019-06-18 09:40:00,308.72,310.0,308.71,309.68,6825.0,308.72,310.0,308.71,309.68,6825.0
2019-06-18 09:50:00,308.92,308.92,307.77,308.22,2400.0,308.92,308.92,307.77,308.22,2400.0
2019-06-18 10:00:00,308.41,309.03,307.97,307.98,3103.0,308.41,309.03,307.97,307.98,3103.0
2019-06-18 10:10:00,308.15,308.15,307.62,307.81,1300.0,308.15,308.15,307.62,307.81,1300.0
2019-06-18 10:20:00,308.0,308.1,307.47,307.47,6492.0,308.0,308.1,307.47,307.47,6492.0
2019-06-18 10:30:00,307.4,308.31,307.4,308.1,11088.0,307.4,308.31,307.4,308.1,11088.0
2019-06-18 10:40:00,308.09,308.1,307.9,307.91,1400.0,308.09,308.1,307.9,307.91,1400.0
2019-06-18 10:50:00,307.81,308.05,307.81,308.05,700.0,307.81,308.05,307.81,308.05,700.0
2019-06-18 11:00:00,307.89,308.05,307.34,307.34,3725.0,307.89,308.05,307.34,307.34,3725.0
2019-06-18 11:10:00,307.41,307.41,306.92,306.93,400.0,307.41,307.41,306.92,306.93,400.0
2019-06-18 11:20:00,307.22,307.29,306.43,307.1,3970.0,307.22,307.29,306.43,307.1,3970.0
2019-06-18 11:30:00,307.32,307.33,307.15,307.15,400.0,307.32,307.33,307.15,307.15,400.0
2019-06-18 11:40:00,307.6,307.6,306.69,306.69,1000.0,307.6,307.6,306.69,306.69,1000.0
2019-06-18 11:50:00,306.45,306.49,306.45,306.48,310.0,306.45,306.49,306.45,306.48,310.0
2019-06-18 12:00:00,306.87,307.06,306.8,307.01,1100.0,306.87,307.06,306.8,307.01,1100.0
2019-06-18 12:10:00,307.09,307.09,306.78,306.78,950.0,307.09,307.09,306.78,306.78,950.0
2019-06-18 12:20:00,306.7,306.72,306.69,306.72,500.0,306.7,306.72,306.69,306.72,500.0
2019-06-18 12:30:00,306.97,306.97,306.67,306.67,1265.0,306.97,306.97,306.67,306.67,1265.0
2019-06-18 12:40:00,307.1,307.1,306.79,306.79,500.0,307.1,307.1,306.79,306.79,500.0
2019-06-18 12:50:00,306.62,306.74,306.12,306.12,3547.0,306.62,306.74,306.12,306.12,3547.0
2019-06-18 13:00:00,306.05,306.23,305.58,305.89,8652.0,306.05,306.23,305.58,305.89,8652.0
2019-06-18 13:10:00,305.93,306.24,305.79,305.79,7190.0,305.93,306.24,305.79,305.79,7190.0
2019-06-18 13:20:00,305.74,305.74,305.74,305.74,100.0,305.74,305.74,305.74,305.74,100.0
2019-06-18 13:30:00,306.1,306.15,305.73,305.89,2612.0,306.1,306.15,305.73,305.89,2612.0
2019-06-18 13:40:00,305.86,306.11,305.84,306.06,2982.0,305.86,306.11,305.84,306.06,2982.0
2019-06-18 13:50:00,305.95,306.14,305.87,306.03,6818.0,305.95,306.14,305.87,306.03,6818.0
2019-06-18 14:00:00,305.98,306.36,305.97,306.07,5265.0,305.98,306.36,305.97,306.07,5265.0
2019-06-18 14:10:00,306.37,306.38,306.36,306.38,300.0,306.37,306.38,306.36,306.38,300.0
2019-06-18 14:20:00,306.16,306.51,306.1,306.12,1300.0,306.16,306.51,306.1,306.12,1300.0
2019-06-18 14:30:00,306.3,306.31,305.23,306.1,6088.0,306.3,306.31,305.23,306.1,6088.0
2019-06-18 14:40:00,306.1,306.1,306.1,306.1,0.0,306.1,306.1,306.1,306.1,0.0
2019-06-18 14:50:00,305.9,305.9,305.9,305.9,100.0,305.9,305.9,305.9,305.9,100.0
2019-06-18 15:00:00,305.83,305.97,305.82,305.96,300.0,305.83,305.97,305.82,305.96,300.0
2019-06-18 15:10:00,305.81,305.88,305.5,305.63,700.0,305.81,305.88,305.5,305.63,700.0
2019-06-18 15:20:00,305.54,306.01,305.53,306.0,400.0,305.54,306.01,305.53,306.0,400.0
2019-06-18 15:30:00,305.82,306.02,305.57,306.0,1300.0,305.82,306.02,305.57,306.0,1300.0
2019-06-18 15:40:00,306.0,306.14,305.78,306.13,900.0,306.0,306.14,305.78,306.13,900.0
2019-06-18 15:50:00,305.85,306.18,305.43,306.08,8235.0,305.85,306.18,305.43,306.08,8235.0
2019-06-19 09:30:00,306.57,306.57,305.1,306.11,2229.0,306.57,306.57,305.1,306.11,2229.0
2019-06-19 09:40:00,305.02,305.46,304.75,305.15,900.0,305.02,305.46,304.75,305.15,900.0
2019-06-19 09:50:00,305.16,305.72,304.69,304.8,1600.0,305.16,305.72,304.69,304.8,1600.0
2019-06-19 10:00:00,305.1,305.49,303.65,303.65,6329.0,305.1,305.49,303.65,303.65,6329.0
2019-06-19 10:10:00,303.75,303.97,302.03,302.39,14316.0,303.75,303.97,302.03,302.39,14316.0
2019-06-19 10:20:00,302.56,302.68,301.54,301.54,7979.0,302.56,302.68,301.54,301.54,7979.0
2019-06-19 10:30:00,301.51,302.01,301.41,301.71,8100.0,301.51,302.01,301.41,301.71,8100.0
2019-06-19 10:40:00,301.45,301.47,301.12,301.26,1801.0,301.45,301.47,301.12,301.26,1801.0
2019-06-19 10:50:00,301.29,301.6,301.05,301.21,5050.0,301.29,301.6,301.05,301.21,5050.0
2019-06-19 11:00:00,301.28,301.28,300.7,300.79,6134.0,301.28,301.28,300.7,300.79,6134.0
2019-06-19 11:10:00,300.63,302.46,300.62,302.09,11154.0,300.63,302.46,300.62,302.09,11154.0
2019-06-19 11:20:00,302.07,303.0,302.07,303.0,6799.0,302.07,303.0,302.07,303.0,6799.0
2019-06-19 11:30:00,302.9,303.25,302.36,302.72,4078.0,302.9,303.25,302.36,302.72,4078.0
2019-06-19 11:40:00,302.4,302.64,302.4,302.41,902.0,302.4,302.64,302.4,302.41,902.0
2019-06-19 11:50:00,302.75,302.92,302.68,302.92,900.0,302.75,302.92,302.68,302.92,900.0
2019-06-19 12:00:00,303.2,303.2,302.73,302.73,1000.0,303.2,303.2,302.73,302.73,1000.0
2019-06-19 12:10:00,302.68,302.81,302.39,302.52,1687.0,302.68,302.81,302.39,302.52,1687.0
2019-06-19 12:20:00,302.56,302.56,302.06,302.06,2300.0,302.56,302.56,302.06,302.06,2300.0
2019-06-19 12:30:00,302.29,302.5,302.15,302.21,1404.0,302.29,302.5,302.15,302.21,1404.0
2019-06-19 12:40:00,302.36,302.4,302.1,302.1,948.0,302.36,302.4,302.1,302.1,948.0
2019-06-19 12:50:00,302.1,302.51,302.1,302.4,1654.0,302.1,302.51,302.1,302.4,1654.0
2019-06-19 13:00:00,302.34,302.47,302.0,302.0,5570.0,302.34,302.47,302.0,302.0,5570.0
2019-06-19 13:10:00,301.79,301.89,301.71,301.71,500.0,301.79,301.89,301.71,301.71,500.0
2019-06-19 13:20:00,301.62,301.62,301.61,301.62,100.0,301.62,301.62,301.61,301.62,100.0
2019-06-19 13:30:00,301.98,302.02,301.78,302.01,359.0,301.98,302.02,301.78,302.01,359.0
2019-06-19 13:40:00,301.96,302.13,301.72,301.72,1207.0,301.96,302.13,301.72,301.72,1207.0
2019-06-19 13:50:00,301.88,302.0,301.71,301.85,500.0,301.88,302.0,301.71,301.85,500.0
2019-06-19 14:00:00,301.61,303.92,301.59,302.79,7900.0,301.61,303.92,301.59,302.79,7900.0
2019-06-19 14:10:00,302.9,303.04,302.41,303.0,3000.0,302.9,303.04,302.41,303.0,3000.0
2019-06-19 14:20:00,302.77,302.77,301.56,301.82,10900.0,302.77,302.77,301.56,301.82,10900.0
2019-06-19 14:30:00,301.87,302.43,301.5,301.5,5443.0,301.87,302.43,301.5,301.5,5443.0
2019-06-19 14:40:00,301.56,301.6,301.13,301.13,3300.0,301.56,301.6,301.13,301.13,3300.0
2019-06-19 14:50:00,301.1,301.9,300.86,301.9,5596.0,301.1,301.9,300.86,301.9,5596.0
2019-06-19 15:00:00,301.92,303.23,301.92,303.23,30470.0,301.92,303.23,301.92,303.23,30470.0
2019-06-19 15:10:00,303.19,303.4,302.89,303.09,17916.0,303.19,303.4,302.89,303.09,17916.0
2019-06-19 15:20:00,303.11,304.54,303.1,304.13,13645.0,303.11,304.54,303.1,304.13,13645.0
2019-06-19 15:30:00,304.12,305.0,304.11,304.55,5517.0,304.12,305.0,304.11,304.55,5517.0
2019-06-19 15:40:00,304.37,305.38,304.32,305.13,2896.0,304.37,305.38,304.32,305.13,2896.0
2019-06-19 15:50:00,305.66,305.67,305.07,305.38,15776.0,305.66,305.67,305.07,305.38,15776.0
2019-06-20 09:30:00,310.4,310.4,309.84,309.84,1341.0,310.4,310.4,309.84,309.84,1341.0
2019-06-20 09:40:00,308.59,310.38,308.55,310.38,1637.0,308.59,310.38,308.55,310.38,1637.0
2019-06-20 09:50:00,310.72,310.72,310.13,310.28,5689.0,310.72,310.72,310.13,310.28,5689.0
2019-06-20 10:00:00,310.24,310.73,310.04,310.73,3146.0,310.24,310.73,310.04,310.73,3146.0
2019-06-20 10:10:00,311.0,311.0,310.71,310.72,3109.0,311.0,311.0,310.71,310.72,3109.0
2019-06-20 10:20:00,310.67,311.23,310.4,311.0,1846.0,310.67,311.23,310.4,311.0,1846.0
2019-06-20 10:30:00,310.99,311.21,310.47,310.81,6730.0,310.99,311.21,310.47,310.81,6730.0
2019-06-20 10:40:00,310.8,311.97,310.8,311.5,10718.0,310.8,311.97,310.8,311.5,10718.0
2019-06-20 10:50:00,311.97,312.16,311.19,311.19,8056.0,311.97,312.16,311.19,311.19,8056.0
2019-06-20 11:00:00,310.9,311.86,310.9,311.86,1680.0,310.9,311.86,310.9,311.86,1680.0
2019-06-20 11:10:00,311.68,311.77,310.88,310.88,2643.0,311.68,311.77,310.88,310.88,2643.0
2019-06-20 11:20:00,310.68,311.01,308.42,308.42,6009.0,310.68,311.01,308.42,308.42,6009.0
2019-06-20 11:30:00,308.06,309.06,308.06,308.54,1950.0,308.06,309.06,308.06,308.54,1950.0
2019-06-20 11:40:00,308.54,308.75,307.77,308.5,1300.0,308.54,308.75,307.77,308.5,1300.0
2019-06-20 11:50:00,308.49,308.49,307.82,307.82,1300.0,308.49,308.49,307.82,307.82,1300.0
2019-06-20 12:00:00,307.5,307.94,307.02,307.03,2920.0,307.5,307.94,307.02,307.03,2920.0
2019-06-20 12:10:00,307.0,307.0,305.32,305.33,1700.0,307.0,307.0,305.32,305.33,1700.0
2019-06-20 12:20:00,305.12,305.44,303.99,303.99,10322.0,305.12,305.44,303.99,303.99,10322.0
2019-06-20 12:30:00,304.32,304.66,304.06,304.16,4857.0,304.32,304.66,304.06,304.16,4857.0
2019-06-20 12:40:00,304.33,305.09,304.0,304.24,9364.0,304.33,305.09,304.0,304.24,9364.0
2019-06-20 12:50:00,304.01,304.17,302.84,302.91,10568.0,304.01,304.17,302.84,302.91,10568.0
2019-06-20 13:00:00,302.86,304.19,302.78,304.13,18199.0,302.86,304.19,302.78,304.13,18199.0
2019-06-20 13:10:00,303.98,305.03,303.78,304.82,9385.0,303.98,305.03,303.78,304.82,9385.0
2019-06-20 13:20:00,305.25,306.41,305.04,306.41,1300.0,305.25,306.41,305.04,306.41,1300.0
2019-06-20 13:30:00,306.66,307.23,306.03,306.38,1350.0,306.66,307.23,306.03,306.38,1350.0
2019-06-20 13:40:00,306.4,306.4,304.49,305.71,1200.0,306.4,306.4,304.49,305.71,1200.0
2019-06-20 13:50:00,306.9,307.33,305.13,305.97,2342.0,306.9,307.33,305.13,305.97,2342.0
2019-06-20 14:00:00,306.23,306.23,304.9,305.44,920.0,306.23,306.23,304.9,305.44,920.0
2019-06-20 14:10:00,305.44,305.71,304.92,305.67,400.0,305.44,305.71,304.92,305.67,400.0
2019-06-20 14:20:00,305.61,305.61,305.11,305.11,800.0,305.61,305.61,305.11,305.11,800.0
2019-06-20 14:30:00,305.2,305.39,304.96,304.99,2175.0,305.2,305.39,304.96,304.99,2175.0
2019-06-20 14:40:00,305.16,305.99,304.54,305.64,2300.0,305.16,305.99,304.54,305.64,2300.0
2019-06-20 14:50:00,305.67,305.67,304.85,305.6,1800.0,305.67,305.67,304.85,305.6,1800.0
2019-06-20 15:00:00,305.75,305.9,305.26,305.48,3257.0,305.75,305.9,305.26,305.48,3257.0
2019-06-20 15:10:00,305.53,305.89,305.37,305.38,2177.0,305.53,305.89,305.37,305.38,2177.0
2019-06-20 15:20:00,305.81,305.83,305.5,305.73,1862.0,305.81,305.83,305.5,305.73,1862.0
2019-06-20 15:30:00,305.71,305.71,305.32,305.64,5260.0,305.71,305.71,305.32,305.64,5260.0
2019-06-20 15:40:00,305.35,305.94,305.35,305.94,3500.0,305.35,305.94,305.35,305.94,3500.0
2019-06-20 15:50:00,305.59,306.13,305.34,305.76,12000.0,305.59,306.13,305.34,305.76,12000.0
2019-06-21 09:30:00,304.37,304.37,304.37,304.37,22235.0,304.37,304.37,304.37,304.37,22235.0
2019-06-21 09:40:00,304.5,304.5,303.34,303.34,402.0,304.5,304.5,303.34,303.34,402.0
2019-06-21 09:50:00,302.75,303.65,301.95,303.65,2850.0,302.75,303.65,301.95,303.65,2850.0
2019-06-21 10:00:00,303.7,304.68,303.65,304.68,2700.0,303.7,304.68,303.65,304.68,2700.0
2019-06-21 10:10:00,304.45,304.76,304.34,304.34,605.0,304.45,304.76,304.34,304.34,605.0
2019-06-21 10:20:00,304.3,304.31,304.26,304.26,500.0,304.3,304.31,304.26,304.26,500.0
2019-06-21 10:30:00,304.57,305.43,304.57,305.02,1100.0,304.57,305.43,304.57,305.02,1100.0
2019-06-21 10:40:00,305.19,305.98,305.19,305.98,1043.0,305.19,305.98,305.19,305.98,1043.0
2019-06-21 10:50:00,306.21,306.21,305.03,305.03,2092.0,306.21,306.21,305.03,305.03,2092.0
2019-06-21 11:00:00,305.21,306.44,305.2,306.44,4300.0,305.21,306.44,305.2,306.44,4300.0
2019-06-21 11:10:00,306.45,306.75,306.11,306.29,2000.0,306.45,306.75,306.11,306.29,2000.0
2019-06-21 11:20:00,306.31,306.42,305.97,305.97,1700.0,306.31,306.42,305.97,305.97,1700.0
2019-06-21 11:30:00,305.85,306.27,305.78,305.89,900.0,305.85,306.27,305.78,305.89,900.0
2019-06-21 11:40:00,305.62,305.71,305.32,305.39,1124.0,305.62,305.71,305.32,305.39,1124.0
2019-06-21 11:50:00,305.23,305.23,305.14,305.15,700.0,305.23,305.23,305.14,305.15,700.0
2019-06-21 12:00:00,305.3,306.02,305.06,306.02,1440.0,305.3,306.02,305.06,306.02,1440.0
2019-06-21 12:10:00,305.79,305.79,305.21,305.38,1230.0,305.79,305.79,305.21,305.38,1230.0
2019-06-21 12:20:00,305.71,305.71,305.14,305.25,1499.0,305.71,305.71,305.14,305.25,1499.0
2019-06-21 12:30:00,305.14,305.33,304.61,304.67,2010.0,305.14,305.33,304.61,304.67,2010.0
2019-06-21 12:40:00,304.61,304.74,304.61,304.65,400.0,304.61,304.74,304.61,304.65,400.0
2019-06-21 12:50:00,304.66,304.77,304.58,304.58,800.0,304.66,304.77,304.58,304.58,800.0
2019-06-21 13:00:00,304.46,304.61,304.46,304.57,800.0,304.46,304.61,304.46,304.57,800.0
2019-06-21 13:10:00,304.68,304.76,304.68,304.73,500.0,304.68,304.76,304.68,304.73,500.0
2019-06-21 13:20:00,304.62,304.62,304.24,304.47,3403.0,304.62,304.62,304.24,304.47,3403.0
2019-06-21 13:30:00,304.51,304.59,304.27,304.59,3481.0,304.51,304.59,304.27,304.59,3481.0
2019-06-21 13:40:00,304.55,304.63,304.33,304.37,2105.0,304.55,304.63,304.33,304.37,2105.0
2019-06-21 13:50:00,304.55,304.79,304.39,304.74,1414.0,304.55,304.79,304.39,304.74,1414.0
2019-06-21 14:00:00,304.84,304.84,304.59,304.61,1000.0,304.84,304.84,304.59,304.61,1000.0
2019-06-21 14:10:00,304.72,304.72,303.91,304.08,1400.0,304.72,304.72,303.91,304.08,1400.0
2019-06-21 14:20:00,304.14,304.21,303.75,304.07,1100.0,304.14,304.21,303.75,304.07,1100.0
2019-06-21 14:30:00,304.47,304.65,304.14,304.63,800.0,304.47,304.65,304.14,304.63,800.0
2019-06-21 14:40:00,304.1,304.62,303.98,304.27,1993.0,304.1,304.62,303.98,304.27,1993.0
2019-06-21 14:50:00,304.06,304.38,303.74,303.74,1500.0,304.06,304.38,303.74,303.74,1500.0
2019-06-21 15:00:00,303.8,303.8,303.58,303.79,1200.0,303.8,303.8,303.58,303.79,1200.0
2019-06-21 15:10:00,304.05,304.5,303.89,304.5,1400.0,304.05,304.5,303.89,304.5,1400.0
2019-06-21 15:20:00,304.42,304.51,304.24,304.51,1822.0,304.42,304.51,304.24,304.51,1822.0
2019-06-21 15:30:00,304.29,304.39,303.9,304.37,2819.0,304.29,304.39,303.9,304.37,2819.0
2019-06-21 15:40:00,304.25,304.96,304.25,304.73,2500.0,304.25,304.96,304.25,304.73,2500.0
2019-06-21 15:50:00,304.73,304.73,303.81,304.54,18959.0,304.73,304.73,303.81,304.54,18959.0
2019-06-24 09:30:00,306.38,306.43,303.58,303.58,3451.0,306.38,306.43,303.58,303.58,3451.0
2019-06-24 09:40:00,304.4,304.4,302.88,303.47,1725.0,304.4,304.4,302.88,303.47,1725.0
2019-06-24 09:50:00,303.84,303.87,301.75,301.75,3100.0,303.84,303.87,301.75,301.75,3100.0
2019-06-24 10:00:00,302.13,303.99,302.12,303.79,1802.0,302.13,303.99,302.12,303.79,1802.0
2019-06-24 10:10:00,303.66,303.79,302.82,302.96,5530.0,303.66,303.79,302.82,302.96,5530.0
2019-06-24 10:20:00,302.96,304.18,302.81,304.18,7222.0,302.96,304.18,302.81,304.18,7222.0
2019-06-24 10:30:00,304.39,304.47,304.06,304.06,4150.0,304.39,304.47,304.06,304.06,4150.0
2019-06-24 10:40:00,304.3,304.55,303.95,304.55,1300.0,304.3,304.55,303.95,304.55,1300.0
2019-06-24 10:50:00,304.41,304.41,303.7,303.7,1200.0,304.41,304.41,303.7,303.7,1200.0
2019-06-24 11:00:00,303.67,304.47,303.63,304.38,1548.0,303.67,304.47,303.63,304.38,1548.0
2019-06-24 11:10:00,304.48,304.76,304.14,304.14,900.0,304.48,304.76,304.14,304.14,900.0
2019-06-24 11:20:00,303.98,304.38,303.98,304.38,200.0,303.98,304.38,303.98,304.38,200.0
2019-06-24 11:30:00,304.44,305.06,304.44,305.0,800.0,304.44,305.06,304.44,305.0,800.0
2019-06-24 11:40:00,304.99,305.0,304.33,304.7,2200.0,304.99,305.0,304.33,304.7,2200.0
2019-06-24 11:50:00,305.0,305.02,304.68,305.02,1276.0,305.0,305.02,304.68,305.02,1276.0
2019-06-24 12:00:00,305.35,305.49,304.98,304.98,1100.0,305.35,305.49,304.98,304.98,1100.0
2019-06-24 12:10:00,304.7,304.7,304.34,304.43,900.0,304.7,304.7,304.34,304.43,900.0
2019-06-24 12:20:00,304.47,304.51,303.85,303.85,1055.0,304.47,304.51,303.85,303.85,1055.0
2019-06-24 12:30:00,304.13,304.33,304.13,304.3,600.0,304.13,304.33,304.13,304.3,600.0
2019-06-24 12:40:00,304.29,304.44,304.06,304.06,600.0,304.29,304.44,304.06,304.06,600.0
2019-06-24 12:50:00,304.09,304.09,303.2,303.96,1700.0,304.09,304.09,303.2,303.96,1700.0
2019-06-24 13:00:00,303.87,304.02,303.87,303.94,300.0,303.87,304.02,303.87,303.94,300.0
2019-06-24 13:10:00,304.01,304.01,302.72,303.2,1179.0,304.01,304.01,302.72,303.2,1179.0
2019-06-24 13:20:00,303.07,303.21,302.82,303.09,700.0,303.07,303.21,302.82,303.09,700.0
2019-06-24 13:30:00,303.0,303.34,303.0,303.29,700.0,303.0,303.34,303.0,303.29,700.0
2019-06-24 13:40:00,303.28,303.33,303.02,303.02,500.0,303.28,303.33,303.02,303.02,500.0
2019-06-24 13:50:00,302.88,303.11,302.79,303.0,3940.0,302.88,303.11,302.79,303.0,3940.0
2019-06-24 14:00:00,302.99,303.1,302.8,302.99,3800.0,302.99,303.1,302.8,302.99,3800.0
2019-06-24 14:10:00,302.88,302.88,302.1,302.1,800.0,302.88,302.88,302.1,302.1,800.0
2019-06-24 14:20:00,301.97,301.97,301.68,301.88,500.0,301.97,301.97,301.68,301.88,500.0
2019-06-24 14:30:00,302.03,302.2,302.0,302.0,600.0,302.03,302.2,302.0,302.0,600.0
2019-06-24 14:40:00,301.38,301.46,301.23,301.46,1000.0,301.38,301.46,301.23,301.46,1000.0
2019-06-24 14:50:00,301.25,301.87,301.24,301.68,1295.0,301.25,301.87,301.24,301.68,1295.0
2019-06-24 15:00:00,301.69,301.69,301.4,301.4,1500.0,301.69,301.69,301.4,301.4,1500.0
2019-06-24 15:10:00,301.36,301.49,301.21,301.49,1600.0,301.36,301.49,301.21,301.49,1600.0
2019-06-24 15:20:00,301.49,301.57,301.34,301.52,800.0,301.49,301.57,301.34,301.52,800.0
2019-06-24 15:30:00,301.25,301.27,300.94,301.1,1800.0,301.25,301.27,300.94,301.1,1800.0
2019-06-24 15:40:00,301.28,301.38,300.8,300.8,2854.0,301.28,301.38,300.8,300.8,2854.0
2019-06-24 15:50:00,301.08,301.38,300.66,300.87,6605.0,301.08,301.38,300.66,300.87,6605.0
2019-06-25 09:30:00,300.0,300.0,297.09,297.52,4022.0,300.0,300.0,297.09,297.52,4022.0
2019-06-25 09:40:00,297.9,299.8,297.9,298.29,800.0,297.9,299.8,297.9,298.29,800.0
2019-06-25 09:50:00,298.96,301.23,298.9,301.23,6507.0,298.96,301.23,298.9,301.23,6507.0
2019-06-25 10:00:00,301.25,301.33,300.23,300.24,3800.0,301.25,301.33,300.23,300.24,3800.0
2019-06-25 10:10:00,300.49,300.49,299.81,300.43,1821.0,300.49,300.49,299.81,300.43,1821.0
2019-06-25 10:20:00,300.08,300.24,299.64,299.65,3124.0,300.08,300.24,299.64,299.65,3124.0
2019-06-25 10:30:00,299.6,299.6,299.57,299.57,300.0,299.6,299.6,299.57,299.57,300.0
2019-06-25 10:40:00,298.74,299.17,298.36,298.6,16538.0,298.74,299.17,298.36,298.6,16538.0
2019-06-25 10:50:00,298.42,298.42,297.25,297.31,4600.0,298.42,298.42,297.25,297.31,4600.0
2019-06-25 11:00:00,296.88,296.88,296.32,296.7,720.0,296.88,296.88,296.32,296.7,720.0
2019-06-25 11:10:00,296.67,297.59,296.32,297.5,5631.0,296.67,297.59,296.32,297.5,5631.0
2019-06-25 11:20:00,297.72,298.99,297.72,298.41,3665.0,297.72,298.99,297.72,298.41,3665.0
2019-06-25 11:30:00,298.41,298.97,298.4,298.65,2400.0,298.41,298.97,298.4,298.65,2400.0
2019-06-25 11:40:00,299.05,299.07,298.57,298.83,500.0,299.05,299.07,298.57,298.83,500.0
2019-06-25 11:50:00,298.81,299.0,298.55,298.74,800.0,298.81,299.0,298.55,298.74,800.0
2019-06-25 12:00:00,298.79,299.01,298.73,299.01,1200.0,298.79,299.01,298.73,299.01,1200.0
2019-06-25 12:10:00,298.87,299.09,298.87,299.09,300.0,298.87,299.09,298.87,299.09,300.0
2019-06-25 12:20:00,299.06,299.07,298.82,298.82,800.0,299.06,299.07,298.82,298.82,800.0
2019-06-25 12:30:00,298.42,298.42,298.02,298.02,600.0,298.42,298.42,298.02,298.02,600.0
2019-06-25 12:40:00,297.7,298.03,297.48,297.86,1100.0,297.7,298.03,297.48,297.86,1100.0
2019-06-25 12:50:00,298.31,298.31,298.22,298.23,200.0,298.31,298.31,298.22,298.23,200.0
2019-06-25 13:00:00,298.03,298.28,297.3,298.28,2400.0,298.03,298.28,297.3,298.28,2400.0
2019-06-25 13:10:00,298.01,298.45,297.9,298.44,3843.0,298.01,298.45,297.9,298.44,3843.0
2019-06-25 13:20:00,298.23,298.66,298.13,298.58,6722.0,298.23,298.66,298.13,298.58,6722.0
2019-06-25 13:30:00,298.56,299.14,298.5,298.74,6600.0,298.56,299.14,298.5,298.74,6600.0
2019-06-25 13:40:00,298.65,298.65,298.65,298.65,100.0,298.65,298.65,298.65,298.65,100.0
2019-06-25 13:50:00,297.87,297.87,297.45,297.46,200.0,297.87,297.87,297.45,297.46,200.0
2019-06-25 14:00:00,297.55,297.55,296.77,296.78,6540.0,297.55,297.55,296.77,296.78,6540.0
2019-06-25 14:10:00,296.43,296.43,296.33,296.41,500.0,296.43,296.43,296.33,296.41,500.0
2019-06-25 14:20:00,296.27,296.3,296.03,296.03,1100.0,296.27,296.3,296.03,296.03,1100.0
2019-06-25 14:30:00,295.88,295.88,294.05,294.24,3132.0,295.88,295.88,294.05,294.24,3132.0
2019-06-25 14:40:00,294.56,295.7,294.45,295.7,3740.0,294.56,295.7,294.45,295.7,3740.0
2019-06-25 14:50:00,295.37,295.63,295.29,295.61,1144.0,295.37,295.63,295.29,295.61,1144.0
2019-06-25 15:00:00,295.66,296.08,295.66,296.07,828.0,295.66,296.08,295.66,296.07,828.0
2019-06-25 15:10:00,295.95,295.95,295.54,295.66,1712.0,295.95,295.95,295.54,295.66,1712.0
2019-06-25 15:20:00,295.82,295.82,295.21,295.54,1900.0,295.82,295.82,295.21,295.54,1900.0
2019-06-25 15:30:00,295.33,295.63,294.82,295.58,1900.0,295.33,295.63,294.82,295.58,1900.0
2019-06-25 15:40:00,295.66,295.8,295.02,295.36,2000.0,295.66,295.8,295.02,295.36,2000.0
2019-06-25 15:50:00,295.39,295.47,294.83,294.98,10607.0,295.39,295.47,294.83,294.98,10607.0
2019-06-26 09:30:00,296.13,299.41,296.13,299.41,4831.0,296.13,299.41,296.13,299.41,4831.0
2019-06-26 09:40:00,299.2,299.64,297.0,297.0,4018.0,299.2,299.64,297.0,297.0,4018.0
2019-06-26 09:50:00,297.25,297.43,296.97,297.25,650.0,297.25,297.43,296.97,297.25,650.0
2019-06-26 10:00:00,297.6,297.6,297.1,297.17,300.0,297.6,297.6,297.1,297.17,300.0
2019-06-26 10:10:00,297.13,297.13,296.26,296.44,2115.0,297.13,297.13,296.26,296.44,2115.0
2019-06-26 10:20:00,296.58,298.21,296.58,298.21,1118.0,296.58,298.21,296.58,298.21,1118.0
2019-06-26 10:30:00,298.08,298.2,297.62,298.14,2136.0,298.08,298.2,297.62,298.14,2136.0
2019-06-26 10:40:00,297.78,299.32,297.62,299.32,2303.0,297.78,299.32,297.62,299.32,2303.0
2019-06-26 10:50:00,298.85,298.85,298.31,298.48,2000.0,298.85,298.85,298.31,298.48,2000.0
2019-06-26 11:00:00,298.73,299.51,298.72,299.12,1900.0,298.73,299.51,298.72,299.12,1900.0
2019-06-26 11:10:00,299.12,299.59,298.87,299.55,1623.0,299.12,299.59,298.87,299.55,1623.0
2019-06-26 11:20:00,299.55,300.3,299.55,300.1,2200.0,299.55,300.3,299.55,300.1,2200.0
2019-06-26 11:30:00,300.1,300.36,299.19,299.59,2201.0,300.1,300.36,299.19,299.59,2201.0
2019-06-26 11:40:00,299.71,300.24,299.41,299.87,960.0,299.71,300.24,299.41,299.87,960.0
2019-06-26 11:50:00,299.84,300.16,299.59,299.86,2000.0,299.84,300.16,299.59,299.86,2000.0
2019-06-26 12:00:00,299.86,299.86,299.81,299.81,500.0,299.86,299.86,299.81,299.81,500.0
2019-06-26 12:10:00,299.75,300.01,299.12,299.13,2300.0,299.75,300.01,299.12,299.13,2300.0
2019-06-26 12:20:00,298.5,299.29,298.5,299.29,700.0,298.5,299.29,298.5,299.29,700.0
2019-06-26 12:30:00,299.58,300.39,299.4,299.46,4649.0,299.58,300.39,299.4,299.46,4649.0
2019-06-26 12:40:00,299.47,299.57,298.84,298.87,5950.0,299.47,299.57,298.84,298.87,5950.0
2019-06-26 12:50:00,299.74,299.91,299.28,299.36,4428.0,299.74,299.91,299.28,299.36,4428.0
2019-06-26 13:00:00,299.48,299.48,299.08,299.13,1375.0,299.48,299.48,299.08,299.13,1375.0
2019-06-26 13:10:00,299.17,299.21,298.71,298.71,2160.0,299.17,299.21,298.71,298.71,2160.0
2019-06-26 13:20:00,298.85,299.09,298.72,298.72,2161.0,298.85,299.09,298.72,298.72,2161.0
2019-06-26 13:30:00,298.65,298.66,298.39,298.39,1299.0,298.65,298.66,298.39,298.39,1299.0
2019-06-26 13:40:00,298.48,298.65,298.42,298.65,1251.0,298.48,298.65,298.42,298.65,1251.0
2019-06-26 13:50:00,298.8,299.32,298.42,298.91,7955.0,298.8,299.32,298.42,298.91,7955.0
2019-06-26 14:00:00,298.94,299.11,298.69,299.01,1450.0,298.94,299.11,298.69,299.01,1450.0
2019-06-26 14:10:00,298.95,299.0,298.6,298.78,1000.0,298.95,299.0,298.6,298.78,1000.0
2019-06-26 14:20:00,298.74,298.74,298.41,298.63,700.0,298.74,298.74,298.41,298.63,700.0
2019-06-26 14:30:00,298.82,298.82,298.02,298.23,1394.0,298.82,298.82,298.02,298.23,1394.0
2019-06-26 14:40:00,297.72,297.85,297.38,297.85,1000.0,297.72,297.85,297.38,297.85,1000.0
2019-06-26 14:50:00,297.95,298.9,297.95,298.9,1300.0,297.95,298.9,297.95,298.9,1300.0
2019-06-26 15:00:00,299.11,299.13,298.54,298.83,2247.0,299.11,299.13,298.54,298.83,2247.0
2019-06-26 15:10:00,298.87,299.1,298.27,298.5,7246.0,298.87,299.1,298.27,298.5,7246.0
2019-06-26 15:20:00,298.3,298.5,298.21,298.5,900.0,298.3,298.5,298.21,298.5,900.0
2019-06-26 15:30:00,298.37,298.67,298.21,298.67,3493.0,298.37,298.67,298.21,298.67,3493.0
2019-06-26 15:40:00,298.62,298.75,298.26,298.48,4038.0,298.62,298.75,298.26,298.48,4038.0
2019-06-26 15:50:00,298.3,298.6,298.02,298.09,8927.0,298.3,298.6,298.02,298.09,8927.0
2019-06-27 09:30:00,299.36,302.12,299.36,300.17,1904.0,299.36,302.12,299.36,300.17,1904.0
2019-06-27 09:40:00,300.11,300.11,300.03,300.03,327.0,300.11,300.11,300.03,300.03,327.0
2019-06-27 09:50:00,299.49,300.48,299.48,299.86,9702.0,299.49,300.48,299.48,299.86,9702.0
2019-06-27 10:00:00,299.96,300.22,299.27,300.22,6675.0,299.96,300.22,299.27,300.22,6675.0
2019-06-27 10:10:00,300.04,300.04,299.25,299.3,6366.0,300.04,300.04,299.25,299.3,6366.0
2019-06-27 10:20:00,299.29,299.38,298.85,299.0,2240.0,299.29,299.38,298.85,299.0,2240.0
2019-06-27 10:30:00,298.93,299.29,298.93,299.29,200.0,298.93,299.29,298.93,299.29,200.0
2019-06-27 10:40:00,299.61,299.61,299.04,299.23,2000.0,299.61,299.61,299.04,299.23,2000.0
2019-06-27 10:50:00,299.44,299.44,298.55,298.76,1248.0,299.44,299.44,298.55,298.76,1248.0
2019-06-27 11:00:00,298.67,298.67,298.66,298.67,200.0,298.67,298.67,298.66,298.67,200.0
2019-06-27 11:10:00,298.37,298.44,297.98,298.32,900.0,298.37,298.44,297.98,298.32,900.0
2019-06-27 11:20:00,298.85,298.85,297.9,297.91,200.0,298.85,298.85,297.9,297.91,200.0
2019-06-27 11:30:00,298.08,298.14,297.8,298.13,600.0,298.08,298.14,297.8,298.13,600.0
2019-06-27 11:40:00,298.27,298.27,298.16,298.27,401.0,298.27,298.27,298.16,298.27,401.0
2019-06-27 11:50:00,298.14,299.26,298.14,299.26,3200.0,298.14,299.26,298.14,299.26,3200.0
2019-06-27 12:00:00,299.26,299.3,298.97,299.18,11727.0,299.26,299.3,298.97,299.18,11727.0
2019-06-27 12:10:00,299.16,299.48,299.01,299.02,23661.0,299.16,299.48,299.01,299.02,23661.0
2019-06-27 12:20:00,299.11,299.2,298.83,298.85,3473.0,299.11,299.2,298.83,298.85,3473.0
2019-06-27 12:30:00,299.08,299.23,298.9,299.09,3318.0,299.08,299.23,298.9,299.09,3318.0
2019-06-27 12:40:00,298.95,299.24,298.79,299.01,6201.0,298.95,299.24,298.79,299.01,6201.0
2019-06-27 12:50:00,299.08,299.12,298.77,299.12,2231.0,299.08,299.12,298.77,299.12,2231.0
2019-06-27 13:00:00,299.11,299.62,299.11,299.62,4115.0,299.11,299.62,299.11,299.62,4115.0
2019-06-27 13:10:00,299.55,299.76,299.37,299.75,400.0,299.55,299.76,299.37,299.75,400.0
2019-06-27 13:20:00,299.79,299.79,299.79,299.79,100.0,299.79,299.79,299.79,299.79,100.0
2019-06-27 13:30:00,300.07,300.07,300.03,300.03,400.0,300.07,300.07,300.03,300.03,400.0
2019-06-27 13:40:00,300.02,300.42,299.86,300.42,700.0,300.02,300.42,299.86,300.42,700.0
2019-06-27 13:50:00,300.52,300.8,300.52,300.8,200.0,300.52,300.8,300.52,300.8,200.0
2019-06-27 14:00:00,300.9,301.15,300.9,300.96,536.0,300.9,301.15,300.9,300.96,536.0
2019-06-27 14:10:00,301.0,301.15,301.0,301.07,402.0,301.0,301.15,301.0,301.07,402.0
2019-06-27 14:20:00,301.16,301.52,301.16,301.4,800.0,301.16,301.52,301.16,301.4,800.0
2019-06-27 14:30:00,301.67,301.9,301.64,301.84,1101.0,301.67,301.9,301.64,301.84,1101.0
2019-06-27 14:40:00,301.57,301.74,301.57,301.65,600.0,301.57,301.74,301.57,301.65,600.0
2019-06-27 14:50:00,301.9,301.9,301.55,301.56,300.0,301.9,301.9,301.55,301.56,300.0
2019-06-27 15:00:00,301.64,302.78,301.64,302.62,1700.0,301.64,302.78,301.64,302.62,1700.0
2019-06-27 15:10:00,302.85,302.93,302.42,302.64,2000.0,302.85,302.93,302.42,302.64,2000.0
2019-06-27 15:20:00,302.44,302.87,302.44,302.87,4222.0,302.44,302.87,302.44,302.87,4222.0
2019-06-27 15:30:00,302.73,302.86,302.0,302.04,3962.0,302.73,302.86,302.0,302.04,3962.0
2019-06-27 15:40:00,301.88,302.16,301.73,302.14,1909.0,301.88,302.16,301.73,302.14,1909.0
2019-06-27 15:50:00,302.22,302.68,302.01,302.03,7889.0,302.22,302.68,302.01,302.03,7889.0
2019-06-28 09:30:00,303.0,305.17,303.0,304.04,4407.0,303.0,305.17,303.0,304.04,4407.0
2019-06-28 09:40:00,304.43,305.66,303.97,305.27,5835.0,304.43,305.66,303.97,305.27,5835.0
2019-06-28 09:50:00,304.92,307.2,304.82,307.2,10683.0,304.92,307.2,304.82,307.2,10683.0
2019-06-28 10:00:00,306.85,307.82,306.42,307.71,8779.0,306.85,307.82,306.42,307.71,8779.0
2019-06-28 10:10:00,307.61,309.85,307.61,309.37,10184.0,307.61,309.85,307.61,309.37,10184.0
2019-06-28 10:20:00,309.46,310.28,309.26,310.1,2300.0,309.46,310.28,309.26,310.1,2300.0
2019-06-28 10:30:00,309.91,311.71,309.91,311.38,6827.0,309.91,311.71,309.91,311.38,6827.0
2019-06-28 10:40:00,311.65,311.65,309.97,309.97,3164.0,311.65,311.65,309.97,309.97,3164.0
2019-06-28 10:50:00,310.02,310.65,309.68,310.04,2500.0,310.02,310.65,309.68,310.04,2500.0
2019-06-28 11:00:00,310.04,310.04,309.15,309.55,3000.0,310.04,310.04,309.15,309.55,3000.0
2019-06-28 11:10:00,309.49,310.05,309.25,310.0,2000.0,309.49,310.05,309.25,310.0,2000.0
2019-06-28 11:20:00,310.0,310.16,309.96,310.09,3585.0,310.0,310.16,309.96,310.09,3585.0
2019-06-28 11:30:00,310.09,310.11,309.49,309.5,3100.0,310.09,310.11,309.49,309.5,3100.0
2019-06-28 11:40:00,309.42,309.55,309.34,309.51,900.0,309.42,309.55,309.34,309.51,900.0
2019-06-28 11:50:00,309.8,309.87,309.68,309.72,800.0,309.8,309.87,309.68,309.72,800.0
2019-06-28 12:00:00,309.72,310.06,309.72,310.02,1700.0,309.72,310.06,309.72,310.02,1700.0
2019-06-28 12:10:00,309.93,310.57,309.75,310.57,3977.0,309.93,310.57,309.75,310.57,3977.0
2019-06-28 12:20:00,310.59,311.51,310.54,311.51,1100.0,310.59,311.51,310.54,311.51,1100.0
2019-06-28 12:30:00,311.76,311.95,311.47,311.7,1846.0,311.76,311.95,311.47,311.7,1846.0
2019-06-28 12:40:00,311.62,312.97,311.62,312.88,2700.0,311.62,312.97,311.62,312.88,2700.0
2019-06-28 12:50:00,312.81,313.33,312.62,313.33,2025.0,312.81,313.33,312.62,313.33,2025.0
2019-06-28 13:00:00,313.15,313.36,312.16,312.39,2004.0,313.15,313.36,312.16,312.39,2004.0
2019-06-28 13:10:00,311.9,312.57,311.67,312.47,4636.0,311.9,312.57,311.67,312.47,4636.0
2019-06-28 13:20:00,312.78,312.9,312.4,312.4,2200.0,312.78,312.9,312.4,312.4,2200.0
2019-06-28 13:30:00,312.4,312.45,312.15,312.45,2100.0,312.4,312.45,312.15,312.45,2100.0
2019-06-28 13:40:00,312.45,312.45,311.92,312.35,2855.0,312.45,312.45,311.92,312.35,2855.0
2019-06-28 13:50:00,312.52,312.97,312.39,312.69,1479.0,312.52,312.97,312.39,312.69,1479.0
2019-06-28 14:00:00,312.46,312.46,312.09,312.09,2036.0,312.46,312.46,312.09,312.09,2036.0
2019-06-28 14:10:00,312.21,312.47,312.13,312.29,2670.0,312.21,312.47,312.13,312.29,2670.0
2019-06-28 14:20:00,312.3,312.47,312.03,312.23,5038.0,312.3,312.47,312.03,312.23,5038.0
2019-06-28 14:30:00,312.51,312.58,312.37,312.53,3100.0,312.51,312.58,312.37,312.53,3100.0
2019-06-28 14:40:00,312.61,312.99,312.39,312.63,3170.0,312.61,312.99,312.39,312.63,3170.0
2019-06-28 14:50:00,312.5,312.63,311.91,312.12,7810.0,312.5,312.63,311.91,312.12,7810.0
2019-06-28 15:00:00,312.23,312.24,311.87,312.01,900.0,312.23,312.24,311.87,312.01,900.0
2019-06-28 15:10:00,312.21,312.53,312.0,312.15,1005.0,312.21,312.53,312.0,312.15,1005.0
2019-06-28 15:20:00,312.52,312.52,311.47,311.73,3615.0,312.52,312.52,311.47,311.73,3615.0
2019-06-28 15:30:00,311.71,311.92,311.62,311.79,3200.0,311.71,311.92,311.62,311.79,3200.0
2019-06-28 15:40:00,311.78,312.86,311.68,312.86,11758.0,311.78,312.86,311.68,312.86,11758.0
2019-06-28 15:50:00,312.93,314.13,312.33,313.98,27907.0,312.93,314.13,312.33,313.98,27907.0
2019-07-01 09:30:00,318.7,318.7,317.38,317.9,4510.0,318.7,318.7,317.38,317.9,4510.0
2019-07-01 09:40:00,317.0,317.0,311.98,311.98,4888.0,317.0,317.0,311.98,311.98,4888.0
2019-07-01 09:50:00,311.84,312.14,310.11,310.72,8031.0,311.84,312.14,310.11,310.72,8031.0
2019-07-01 10:00:00,310.58,312.29,310.01,312.29,5102.0,310.58,312.29,310.01,312.29,5102.0
2019-07-01 10:10:00,311.83,312.75,311.78,312.48,1720.0,311.83,312.75,311.78,312.48,1720.0
2019-07-01 10:20:00,312.85,313.26,312.12,312.34,3490.0,312.85,313.26,312.12,312.34,3490.0
2019-07-01 10:30:00,312.4,313.42,312.39,313.42,5300.0,312.4,313.42,312.39,313.42,5300.0
2019-07-01 10:40:00,313.26,313.75,313.26,313.54,5700.0,313.26,313.75,313.26,313.54,5700.0
2019-07-01 10:50:00,313.7,314.77,313.7,314.37,2800.0,313.7,314.77,313.7,314.37,2800.0
2019-07-01 11:00:00,314.35,314.6,314.24,314.24,1400.0,314.35,314.6,314.24,314.24,1400.0
2019-07-01 11:10:00,314.5,315.17,314.43,314.99,1330.0,314.5,315.17,314.43,314.99,1330.0
2019-07-01 11:20:00,315.32,315.52,314.93,315.41,711.0,315.32,315.52,314.93,315.41,711.0
2019-07-01 11:30:00,315.41,316.06,314.98,315.93,2860.0,315.41,316.06,314.98,315.93,2860.0
2019-07-01 11:40:00,316.21,316.75,316.21,316.28,2000.0,316.21,316.75,316.21,316.28,2000.0
2019-07-01 11:50:00,316.29,317.24,316.28,317.16,3401.0,316.29,317.24,316.28,317.16,3401.0
2019-07-01 12:00:00,317.36,318.15,317.36,318.15,2558.0,317.36,318.15,317.36,318.15,2558.0
2019-07-01 12:10:00,317.69,318.18,317.69,317.85,4913.0,317.69,318.18,317.69,317.85,4913.0
2019-07-01 12:20:00,317.8,318.2,317.55,317.68,3332.0,317.8,318.2,317.55,317.68,3332.0
2019-07-01 12:30:00,317.7,318.07,317.48,318.07,1503.0,317.7,318.07,317.48,318.07,1503.0
2019-07-01 12:40:00,318.09,318.81,318.08,318.46,3090.0,318.09,318.81,318.08,318.46,3090.0
2019-07-01 12:50:00,318.04,318.19,316.87,317.2,2825.0,318.04,318.19,316.87,317.2,2825.0
2019-07-01 13:00:00,316.81,317.3,316.77,317.3,1300.0,316.81,317.3,316.77,317.3,1300.0
2019-07-01 13:10:00,317.61,317.8,317.11,317.44,2408.0,317.61,317.8,317.11,317.44,2408.0
2019-07-01 13:20:00,317.18,317.26,316.8,316.81,1534.0,317.18,317.26,316.8,316.81,1534.0
2019-07-01 13:30:00,316.52,317.37,316.34,317.37,1808.0,316.52,317.37,316.34,317.37,1808.0
2019-07-01 13:40:00,317.05,317.69,316.81,317.69,1300.0,317.05,317.69,316.81,317.69,1300.0
2019-07-01 13:50:00,317.66,317.85,317.54,317.69,1299.0,317.66,317.85,317.54,317.69,1299.0
2019-07-01 14:00:00,317.54,317.54,316.88,316.88,2400.0,317.54,317.54,316.88,316.88,2400.0
2019-07-01 14:10:00,317.01,317.42,316.83,316.83,2500.0,317.01,317.42,316.83,316.83,2500.0
2019-07-01 14:20:00,317.06,317.3,316.61,316.62,3300.0,317.06,317.3,316.61,316.62,3300.0
2019-07-01 14:30:00,316.95,316.95,316.44,316.91,3110.0,316.95,316.95,316.44,316.91,3110.0
2019-07-01 14:40:00,316.89,317.35,316.85,317.35,1900.0,316.89,317.35,316.85,317.35,1900.0
2019-07-01 14:50:00,317.34,317.43,316.92,317.05,1000.0,317.34,317.43,316.92,317.05,1000.0
2019-07-01 15:00:00,317.11,317.46,317.11,317.27,1000.0,317.11,317.46,317.11,317.27,1000.0
2019-07-01 15:10:00,317.45,317.83,317.44,317.66,1500.0,317.45,317.83,317.44,317.66,1500.0
2019-07-01 15:20:00,317.8,317.94,317.45,317.51,2490.0,317.8,317.94,317.45,317.51,2490.0
2019-07-01 15:30:00,317.64,317.74,316.64,316.82,4300.0,317.64,317.74,316.64,316.82,4300.0
2019-07-01 15:40:00,316.82,316.98,316.4,316.56,4911.0,316.82,316.98,316.4,316.56,4911.0
2019-07-01 15:50:00,316.39,317.03,316.39,317.03,8309.0,316.39,317.03,316.39,317.03,8309.0
2019-07-02 09:30:00,316.69,318.0,315.71,318.0,1599.0,316.69,318.0,315.71,318.0,1599.0
2019-07-02 09:40:00,318.67,318.67,318.19,318.38,1435.0,318.67,318.67,318.19,318.38,1435.0
2019-07-02 09:50:00,317.81,318.07,317.51,317.53,2200.0,317.81,318.07,317.51,317.53,2200.0
2019-07-02 10:00:00,317.85,319.55,317.84,319.5,1410.0,317.85,319.55,317.84,319.5,1410.0
2019-07-02 10:10:00,318.99,319.19,318.99,319.17,1000.0,318.99,319.19,318.99,319.17,1000.0
2019-07-02 10:20:00,319.16,319.8,318.79,319.69,4100.0,319.16,319.8,318.79,319.69,4100.0
2019-07-02 10:30:00,319.8,321.01,319.8,321.01,2116.0,319.8,321.01,319.8,321.01,2116.0
2019-07-02 10:40:00,321.04,322.12,320.94,322.12,3517.0,321.04,322.12,320.94,322.12,3517.0
2019-07-02 10:50:00,322.22,323.15,321.77,321.77,8390.0,322.22,323.15,321.77,321.77,8390.0
2019-07-02 11:00:00,321.78,321.98,320.67,320.72,8013.0,321.78,321.98,320.67,320.72,8013.0
2019-07-02 11:10:00,320.79,320.93,320.28,320.34,3772.0,320.79,320.93,320.28,320.34,3772.0
2019-07-02 11:20:00,320.63,321.61,320.6,321.61,5581.0,320.63,321.61,320.6,321.61,5581.0
2019-07-02 11:30:00,321.92,322.58,321.03,321.03,4200.0,321.92,322.58,321.03,321.03,4200.0
2019-07-02 11:40:00,321.24,321.97,321.14,321.73,1400.0,321.24,321.97,321.14,321.73,1400.0
2019-07-02 11:50:00,321.57,321.58,320.98,320.98,1432.0,321.57,321.58,320.98,320.98,1432.0
2019-07-02 12:00:00,321.17,321.17,320.68,320.92,1567.0,321.17,321.17,320.68,320.92,1567.0
2019-07-02 12:10:00,320.92,321.76,320.86,321.76,1732.0,320.92,321.76,320.86,321.76,1732.0
2019-07-02 12:20:00,321.76,322.85,321.76,322.57,3504.0,321.76,322.85,321.76,322.57,3504.0
2019-07-02 12:30:00,322.85,322.86,322.12,322.39,4905.0,322.85,322.86,322.12,322.39,4905.0
2019-07-02 12:40:00,322.38,322.38,322.15,322.15,400.0,322.38,322.38,322.15,322.15,400.0
2019-07-02 12:50:00,322.49,322.71,321.99,322.09,2011.0,322.49,322.71,321.99,322.09,2011.0
2019-07-02 13:00:00,321.82,321.95,321.63,321.73,1300.0,321.82,321.95,321.63,321.73,1300.0
2019-07-02 13:10:00,321.73,322.44,321.53,322.23,3980.0,321.73,322.44,321.53,322.23,3980.0
2019-07-02 13:20:00,322.41,322.69,322.27,322.49,2006.0,322.41,322.69,322.27,322.49,2006.0
2019-07-02 13:30:00,322.66,323.17,322.66,323.17,3479.0,322.66,323.17,322.66,323.17,3479.0
2019-07-02 13:40:00,323.22,323.49,323.01,323.23,1650.0,323.22,323.49,323.01,323.23,1650.0
2019-07-02 13:50:00,323.46,323.69,323.21,323.21,2916.0,323.46,323.69,323.21,323.21,2916.0
2019-07-02 14:00:00,323.64,323.64,322.79,323.34,4199.0,323.64,323.64,322.79,323.34,4199.0
2019-07-02 14:10:00,323.58,323.93,323.4,323.56,3202.0,323.58,323.93,323.4,323.56,3202.0
2019-07-02 14:20:00,323.29,323.93,323.29,323.67,1100.0,323.29,323.93,323.29,323.67,1100.0
2019-07-02 14:30:00,323.62,323.89,322.81,322.81,1600.0,323.62,323.89,322.81,322.81,1600.0
2019-07-02 14:40:00,322.53,322.85,322.41,322.81,1979.0,322.53,322.85,322.41,322.81,1979.0
2019-07-02 14:50:00,322.74,323.23,322.52,322.74,3396.0,322.74,323.23,322.52,322.74,3396.0
2019-07-02 15:00:00,322.74,323.39,322.64,323.08,2948.0,322.74,323.39,322.64,323.08,2948.0
2019-07-02 15:10:00,322.77,323.69,322.75,323.69,4648.0,322.77,323.69,322.75,323.69,4648.0
2019-07-02 15:20:00,323.7,323.94,323.58,323.67,2735.0,323.7,323.94,323.58,323.67,2735.0
2019-07-02 15:30:00,323.67,323.87,323.18,323.29,1500.0,323.67,323.87,323.18,323.29,1500.0
2019-07-02 15:40:00,323.44,323.83,322.61,322.79,2800.0,323.44,323.83,322.61,322.79,2800.0
2019-07-02 15:50:00,322.91,323.83,322.82,323.57,6687.0,322.91,323.83,322.82,323.57,6687.0
2019-07-03 09:30:00,324.82,326.22,324.7,326.22,4036.0,324.82,326.22,324.7,326.22,4036.0
2019-07-03 09:40:00,327.2,328.89,327.2,328.88,3456.0,327.2,328.89,327.2,328.88,3456.0
2019-07-03 09:50:00,328.24,328.26,326.85,327.91,6315.0,328.24,328.26,326.85,327.91,6315.0
2019-07-03 10:00:00,327.85,328.8,327.78,328.56,5450.0,327.85,328.8,327.78,328.56,5450.0
2019-07-03 10:10:00,328.82,328.89,328.26,328.5,2950.0,328.82,328.89,328.26,328.5,2950.0
2019-07-03 10:20:00,328.56,328.84,327.98,328.74,3844.0,328.56,328.84,327.98,328.74,3844.0
2019-07-03 10:30:00,328.74,330.81,328.74,330.57,3094.0,328.74,330.81,328.74,330.57,3094.0
2019-07-03 10:40:00,330.57,330.58,329.59,330.27,1900.0,330.57,330.58,329.59,330.27,1900.0
2019-07-03 10:50:00,330.27,330.32,329.51,330.0,5265.0,330.27,330.32,329.51,330.0,5265.0
2019-07-03 11:00:00,329.97,330.31,329.74,330.31,7998.0,329.97,330.31,329.74,330.31,7998.0
2019-07-03 11:10:00,330.31,330.89,329.65,329.65,7610.0,330.31,330.89,329.65,329.65,7610.0
2019-07-03 11:20:00,329.9,329.9,328.11,328.39,4101.0,329.9,329.9,328.11,328.39,4101.0
2019-07-03 11:30:00,328.39,329.1,328.11,328.87,2292.0,328.39,329.1,328.11,328.87,2292.0
2019-07-03 11:40:00,329.05,330.04,329.01,329.96,2400.0,329.05,330.04,329.01,329.96,2400.0
2019-07-03 11:50:00,329.8,330.84,329.53,330.5,4235.0,329.8,330.84,329.53,330.5,4235.0
2019-07-03 12:00:00,330.48,330.7,329.77,330.16,4081.0,330.48,330.7,329.77,330.16,4081.0
2019-07-03 12:10:00,330.16,330.62,330.06,330.62,4543.0,330.16,330.62,330.06,330.62,4543.0
2019-07-03 12:20:00,330.49,330.49,329.82,330.26,4055.0,330.49,330.49,329.82,330.26,4055.0
2019-07-03 12:30:00,330.35,330.37,329.08,329.35,3718.0,330.35,330.37,329.08,329.35,3718.0
2019-07-03 12:40:00,329.27,330.43,329.27,329.82,5863.0,329.27,330.43,329.27,329.82,5863.0
2019-07-03 12:50:00,330.18,331.54,330.09,331.29,16227.0,330.18,331.54,330.09,331.29,16227.0
2019-07-05 09:30:00,330.03,330.19,328.72,328.72,3558.0,330.03,330.19,328.72,328.72,3558.0
2019-07-05 09:40:00,328.73,328.88,326.43,327.04,2900.0,328.73,328.88,326.43,327.04,2900.0
2019-07-05 09:50:00,327.39,327.78,326.43,326.88,1600.0,327.39,327.78,326.43,326.88,1600.0
2019-07-05 10:00:00,326.88,327.58,326.34,327.58,1993.0,326.88,327.58,326.34,327.58,1993.0
2019-07-05 10:10:00,328.2,328.78,327.97,328.78,1252.0,328.2,328.78,327.97,328.78,1252.0
2019-07-05 10:20:00,329.21,329.21,328.53,328.53,5377.0,329.21,329.21,328.53,328.53,5377.0
2019-07-05 10:30:00,327.74,327.75,327.54,327.54,600.0,327.74,327.75,327.54,327.54,600.0
2019-07-05 10:40:00,327.58,327.6,326.48,327.19,3470.0,327.58,327.6,326.48,327.19,3470.0
2019-07-05 10:50:00,326.8,327.2,326.48,326.48,700.0,326.8,327.2,326.48,326.48,700.0
2019-07-05 11:00:00,326.83,326.99,326.2,326.84,2282.0,326.83,326.99,326.2,326.84,2282.0
2019-07-05 11:10:00,327.23,327.75,327.0,327.75,1300.0,327.23,327.75,327.0,327.75,1300.0
2019-07-05 11:20:00,327.96,328.8,327.78,328.66,3400.0,327.96,328.8,327.78,328.66,3400.0
2019-07-05 11:30:00,328.84,329.04,328.47,328.62,1400.0,328.84,329.04,328.47,328.62,1400.0
2019-07-05 11:40:00,328.33,328.56,328.24,328.54,2800.0,328.33,328.56,328.24,328.54,2800.0
2019-07-05 11:50:00,328.48,328.48,328.45,328.45,1200.0,328.48,328.48,328.45,328.45,1200.0
2019-07-05 12:00:00,328.47,328.49,327.85,327.85,2800.0,328.47,328.49,327.85,327.85,2800.0
2019-07-05 12:10:00,327.85,328.08,327.68,328.08,1714.0,327.85,328.08,327.68,328.08,1714.0
2019-07-05 12:20:00,327.98,328.25,327.98,328.2,913.0,327.98,328.25,327.98,328.2,913.0
2019-07-05 12:30:00,328.31,328.37,328.05,328.21,3317.0,328.31,328.37,328.05,328.21,3317.0
2019-07-05 12:40:00,328.25,328.39,327.96,328.15,8544.0,328.25,328.39,327.96,328.15,8544.0
2019-07-05 12:50:00,328.35,328.38,328.12,328.14,900.0,328.35,328.38,328.12,328.14,900.0
2019-07-05 13:00:00,328.26,328.39,328.08,328.39,1900.0,328.26,328.39,328.08,328.39,1900.0
2019-07-05 13:10:00,328.5,330.49,328.5,330.49,4811.0,328.5,330.49,328.5,330.49,4811.0
2019-07-05 13:20:00,330.22,331.14,330.21,330.81,800.0,330.22,331.14,330.21,330.81,800.0
2019-07-05 13:30:00,330.83,330.97,330.67,330.83,2038.0,330.83,330.97,330.67,330.83,2038.0
2019-07-05 13:40:00,331.1,331.45,331.1,331.27,2599.0,331.1,331.45,331.1,331.27,2599.0
2019-07-05 13:50:00,331.1,331.14,330.29,330.37,1000.0,331.1,331.14,330.29,330.37,1000.0
2019-07-05 14:00:00,330.47,330.81,330.47,330.81,2400.0,330.47,330.81,330.47,330.81,2400.0
2019-07-05 14:10:00,330.44,330.85,330.39,330.85,1900.0,330.44,330.85,330.39,330.85,1900.0
2019-07-05 14:20:00,331.1,331.33,331.01,331.01,2200.0,331.1,331.33,331.01,331.01,2200.0
2019-07-05 14:30:00,331.1,331.72,330.92,331.72,1869.0,331.1,331.72,330.92,331.72,1869.0
2019-07-05 14:40:00,331.87,332.16,331.75,331.78,1500.0,331.87,332.16,331.75,331.78,1500.0
2019-07-05 14:50:00,331.93,331.93,331.36,331.36,2030.0,331.93,331.93,331.36,331.36,2030.0
2019-07-05 15:00:00,331.63,331.63,331.04,331.04,2200.0,331.63,331.63,331.04,331.04,2200.0
2019-07-05 15:10:00,331.08,331.1,330.23,330.8,4700.0,331.08,331.1,330.23,330.8,4700.0
2019-07-05 15:20:00,330.8,331.87,330.79,331.57,1600.0,330.8,331.87,330.79,331.57,1600.0
2019-07-05 15:30:00,331.64,331.99,331.57,331.69,3300.0,331.64,331.99,331.57,331.69,3300.0
2019-07-05 15:40:00,331.76,331.81,330.88,331.31,3270.0,331.76,331.81,330.88,331.31,3270.0
2019-07-05 15:50:00,331.13,332.59,331.03,332.4,11638.0,331.13,332.59,331.03,332.4,11638.0
2019-07-08 09:30:00,331.62,332.58,331.03,332.58,2517.0,331.62,332.58,331.03,332.58,2517.0
2019-07-08 09:40:00,332.85,333.26,332.64,332.71,1000.0,332.85,333.26,332.64,332.71,1000.0
2019-07-08 09:50:00,333.3,333.3,332.71,333.02,1450.0,333.3,333.3,332.71,333.02,1450.0
2019-07-08 10:00:00,332.8,334.22,331.94,333.6,18388.0,332.8,334.22,331.94,333.6,18388.0
2019-07-08 10:10:00,333.52,334.01,333.16,333.48,3120.0,333.52,334.01,333.16,333.48,3120.0
2019-07-08 10:20:00,333.43,333.43,332.02,332.02,4778.0,333.43,333.43,332.02,332.02,4778.0
2019-07-08 10:30:00,332.15,332.2,332.01,332.18,1920.0,332.15,332.2,332.01,332.18,1920.0
2019-07-08 10:40:00,332.09,332.9,332.09,332.74,1868.0,332.09,332.9,332.09,332.74,1868.0
2019-07-08 10:50:00,332.88,333.36,332.86,333.27,1635.0,332.88,333.36,332.86,333.27,1635.0
2019-07-08 11:00:00,333.36,333.36,333.04,333.25,2200.0,333.36,333.36,333.04,333.25,2200.0
2019-07-08 11:10:00,333.27,333.27,332.97,333.11,4954.0,333.27,333.27,332.97,333.11,4954.0
2019-07-08 11:20:00,333.14,333.52,332.81,333.18,9700.0,333.14,333.52,332.81,333.18,9700.0
2019-07-08 11:30:00,333.23,333.38,332.93,333.16,2400.0,333.23,333.38,332.93,333.16,2400.0
2019-07-08 11:40:00,333.06,333.19,332.91,333.06,2300.0,333.06,333.19,332.91,333.06,2300.0
2019-07-08 11:50:00,332.9,332.95,332.52,332.52,1000.0,332.9,332.95,332.52,332.52,1000.0
2019-07-08 12:00:00,332.53,332.66,332.14,332.15,1300.0,332.53,332.66,332.14,332.15,1300.0
2019-07-08 12:10:00,332.17,332.67,332.17,332.63,1250.0,332.17,332.67,332.17,332.63,1250.0
2019-07-08 12:20:00,332.55,332.84,331.84,331.85,2200.0,332.55,332.84,331.84,331.85,2200.0
2019-07-08 12:30:00,332.05,332.35,331.25,331.25,4800.0,332.05,332.35,331.25,331.25,4800.0
2019-07-08 12:40:00,331.25,332.06,330.97,332.06,5333.0,331.25,332.06,330.97,332.06,5333.0
2019-07-08 12:50:00,332.11,332.59,332.1,332.56,2201.0,332.11,332.59,332.1,332.56,2201.0
2019-07-08 13:00:00,332.4,332.73,332.32,332.32,2100.0,332.4,332.73,332.32,332.32,2100.0
2019-07-08 13:10:00,332.43,333.58,332.38,333.51,5900.0,332.43,333.58,332.38,333.51,5900.0
2019-07-08 13:20:00,333.69,333.69,333.24,333.64,1900.0,333.69,333.69,333.24,333.64,1900.0
2019-07-08 13:30:00,333.4,333.86,333.39,333.66,1100.0,333.4,333.86,333.39,333.66,1100.0
2019-07-08 13:40:00,333.6,333.65,333.23,333.35,2431.0,333.6,333.65,333.23,333.35,2431.0
2019-07-08 13:50:00,333.68,333.87,333.68,333.69,2700.0,333.68,333.87,333.68,333.69,2700.0
2019-07-08 14:00:00,333.64,334.5,333.51,334.11,2206.0,333.64,334.5,333.51,334.11,2206.0
2019-07-08 14:10:00,334.38,334.68,334.19,334.68,1945.0,334.38,334.68,334.19,334.68,1945.0
2019-07-08 14:20:00,334.33,334.38,333.86,334.05,2100.0,334.33,334.38,333.86,334.05,2100.0
2019-07-08 14:30:00,334.27,334.47,334.14,334.25,2500.0,334.27,334.47,334.14,334.25,2500.0
2019-07-08 14:40:00,334.22,334.68,334.22,334.51,1706.0,334.22,334.68,334.22,334.51,1706.0
2019-07-08 14:50:00,334.48,334.5,334.15,334.31,2202.0,334.48,334.5,334.15,334.31,2202.0
2019-07-08 15:00:00,334.18,334.55,334.18,334.44,1000.0,334.18,334.55,334.18,334.44,1000.0
2019-07-08 15:10:00,334.34,334.58,334.23,334.43,3200.0,334.34,334.58,334.23,334.43,3200.0
2019-07-08 15:20:00,334.31,334.7,334.26,334.7,4388.0,334.31,334.7,334.26,334.7,4388.0
2019-07-08 15:30:00,334.79,335.03,334.56,335.03,4473.0,334.79,335.03,334.56,335.03,4473.0
2019-07-08 15:40:00,335.0,335.08,334.01,334.37,5100.0,335.0,335.08,334.01,334.37,5100.0
2019-07-08 15:50:00,334.5,334.82,334.2,334.75,14024.0,334.5,334.82,334.2,334.75,14024.0
2019-07-09 09:30:00,332.3,334.0,332.2,333.03,3456.0,332.3,334.0,332.2,333.03,3456.0
2019-07-09 09:40:00,332.86,333.51,332.1,332.96,5200.0,332.86,333.51,332.1,332.96,5200.0
2019-07-09 09:50:00,333.28,335.17,333.09,334.75,19803.0,333.28,335.17,333.09,334.75,19803.0
2019-07-09 10:00:00,334.77,335.27,334.33,335.27,13863.0,334.77,335.27,334.33,335.27,13863.0
2019-07-09 10:10:00,334.51,335.18,334.18,335.18,2323.0,334.51,335.18,334.18,335.18,2323.0
2019-07-09 10:20:00,334.81,335.22,334.5,335.06,3737.0,334.81,335.22,334.5,335.06,3737.0
2019-07-09 10:30:00,335.35,336.17,335.32,336.02,1400.0,335.35,336.17,335.32,336.02,1400.0
2019-07-09 10:40:00,336.13,336.65,336.13,336.47,3659.0,336.13,336.65,336.13,336.47,3659.0
2019-07-09 10:50:00,336.35,336.41,335.75,335.75,2778.0,336.35,336.41,335.75,335.75,2778.0
2019-07-09 11:00:00,335.8,336.86,335.8,336.86,2061.0,335.8,336.86,335.8,336.86,2061.0
2019-07-09 11:10:00,336.93,337.28,336.83,337.28,800.0,336.93,337.28,336.83,337.28,800.0
2019-07-09 11:20:00,337.37,337.72,336.93,337.72,3508.0,337.37,337.72,336.93,337.72,3508.0
2019-07-09 11:30:00,337.8,337.84,337.58,337.58,1700.0,337.8,337.84,337.58,337.58,1700.0
2019-07-09 11:40:00,337.75,337.92,337.02,337.02,3050.0,337.75,337.92,337.02,337.02,3050.0
2019-07-09 11:50:00,336.85,337.73,336.82,337.73,3301.0,336.85,337.73,336.82,337.73,3301.0
2019-07-09 12:00:00,337.72,338.12,337.62,337.62,3020.0,337.72,338.12,337.62,337.62,3020.0
2019-07-09 12:10:00,337.78,337.79,337.32,337.32,850.0,337.78,337.79,337.32,337.32,850.0
2019-07-09 12:20:00,337.51,337.99,337.36,337.66,4200.0,337.51,337.99,337.36,337.66,4200.0
2019-07-09 12:30:00,337.52,337.52,336.7,337.02,2308.0,337.52,337.52,336.7,337.02,2308.0
2019-07-09 12:40:00,337.23,337.57,336.62,337.07,3000.0,337.23,337.57,336.62,337.07,3000.0
2019-07-09 12:50:00,337.07,337.1,336.79,337.02,5004.0,337.07,337.1,336.79,337.02,5004.0
2019-07-09 13:00:00,336.99,337.63,336.99,337.53,1200.0,336.99,337.63,336.99,337.53,1200.0
2019-07-09 13:10:00,337.46,337.67,337.13,337.59,2998.0,337.46,337.67,337.13,337.59,2998.0
2019-07-09 13:20:00,337.53,337.83,337.53,337.82,678.0,337.53,337.83,337.53,337.82,678.0
2019-07-09 13:30:00,338.0,338.43,337.99,338.4,2587.0,338.0,338.43,337.99,338.4,2587.0
2019-07-09 13:40:00,338.48,338.8,338.46,338.8,1625.0,338.48,338.8,338.46,338.8,1625.0
2019-07-09 13:50:00,338.67,338.67,337.73,337.89,1503.0,338.67,338.67,337.73,337.89,1503.0
2019-07-09 14:00:00,337.91,338.07,337.4,337.82,1700.0,337.91,338.07,337.4,337.82,1700.0
2019-07-09 14:10:00,337.62,338.0,337.51,337.8,2009.0,337.62,338.0,337.51,337.8,2009.0
2019-07-09 14:20:00,338.13,338.32,337.94,338.23,802.0,338.13,338.32,337.94,338.23,802.0
2019-07-09 14:30:00,338.19,338.47,338.1,338.38,1100.0,338.19,338.47,338.1,338.38,1100.0
2019-07-09 14:40:00,338.55,338.7,338.34,338.34,3400.0,338.55,338.7,338.34,338.34,3400.0
2019-07-09 14:50:00,338.62,338.74,338.45,338.65,1213.0,338.62,338.74,338.45,338.65,1213.0
2019-07-09 15:00:00,338.64,339.01,338.64,338.84,3171.0,338.64,339.01,338.64,338.84,3171.0
2019-07-09 15:10:00,338.54,338.91,338.53,338.82,3200.0,338.54,338.91,338.53,338.82,3200.0
2019-07-09 15:20:00,338.68,338.84,337.58,337.81,8346.0,338.68,338.84,337.58,337.81,8346.0
2019-07-09 15:30:00,337.88,338.05,337.68,337.69,6604.0,337.88,338.05,337.68,337.69,6604.0
2019-07-09 15:40:00,337.69,337.9,337.59,337.81,6870.0,337.69,337.9,337.59,337.81,6870.0
2019-07-09 15:50:00,337.94,338.93,337.94,338.19,57314.0,337.94,338.93,337.94,338.19,57314.0
2019-07-10 09:30:00,340.47,341.5,340.04,341.5,3220.0,340.47,341.5,340.04,341.5,3220.0
2019-07-10 09:40:00,341.24,341.54,340.01,340.32,4180.0,341.24,341.54,340.01,340.32,4180.0
2019-07-10 09:50:00,340.34,341.33,340.2,340.72,6410.0,340.34,341.33,340.2,340.72,6410.0
2019-07-10 10:00:00,341.44,341.83,340.89,341.82,6080.0,341.44,341.83,340.89,341.82,6080.0
2019-07-10 10:10:00,341.42,341.48,341.17,341.17,1200.0,341.42,341.48,341.17,341.17,1200.0
2019-07-10 10:20:00,341.28,341.28,338.65,338.66,8293.0,341.28,341.28,338.65,338.66,8293.0
2019-07-10 10:30:00,338.67,340.6,338.65,340.54,4242.0,338.67,340.6,338.65,340.54,4242.0
2019-07-10 10:40:00,340.52,340.9,340.51,340.9,700.0,340.52,340.9,340.51,340.9,700.0
2019-07-10 10:50:00,340.77,340.77,339.44,339.44,2939.0,340.77,340.77,339.44,339.44,2939.0
2019-07-10 11:00:00,339.53,339.71,338.82,338.82,1600.0,339.53,339.71,338.82,338.82,1600.0
2019-07-10 11:10:00,338.97,338.97,338.17,338.36,900.0,338.97,338.97,338.17,338.36,900.0
2019-07-10 11:20:00,338.34,338.76,338.13,338.76,2465.0,338.34,338.76,338.13,338.76,2465.0
2019-07-10 11:30:00,339.16,339.17,338.45,339.0,2235.0,339.16,339.17,338.45,339.0,2235.0
2019-07-10 11:40:00,339.13,339.68,338.69,339.13,4600.0,339.13,339.68,338.69,339.13,4600.0
2019-07-10 11:50:00,339.0,339.39,338.84,339.25,6600.0,339.0,339.39,338.84,339.25,6600.0
2019-07-10 12:00:00,339.25,339.4,338.41,338.56,4500.0,339.25,339.4,338.41,338.56,4500.0
2019-07-10 12:10:00,338.4,338.68,338.4,338.64,2990.0,338.4,338.68,338.4,338.64,2990.0
2019-07-10 12:20:00,338.52,338.52,338.01,338.06,1230.0,338.52,338.52,338.01,338.06,1230.0
2019-07-10 12:30:00,338.02,338.25,338.02,338.25,949.0,338.02,338.25,338.02,338.25,949.0
2019-07-10 12:40:00,338.23,338.23,337.34,337.53,1596.0,338.23,338.23,337.34,337.53,1596.0
2019-07-10 12:50:00,337.42,337.42,337.19,337.21,697.0,337.42,337.42,337.19,337.21,697.0
2019-07-10 13:00:00,337.53,337.94,337.29,337.62,4300.0,337.53,337.94,337.29,337.62,4300.0
2019-07-10 13:10:00,337.64,337.64,337.64,337.64,100.0,337.64,337.64,337.64,337.64,100.0
2019-07-10 13:20:00,337.85,338.23,337.85,338.09,1600.0,337.85,338.23,337.85,338.09,1600.0
2019-07-10 13:30:00,338.28,338.44,338.14,338.42,1327.0,338.28,338.44,338.14,338.42,1327.0
2019-07-10 13:40:00,338.56,338.65,338.36,338.65,940.0,338.56,338.65,338.36,338.65,940.0
2019-07-10 13:50:00,338.58,338.61,338.3,338.3,2800.0,338.58,338.61,338.3,338.3,2800.0
2019-07-10 14:00:00,338.32,338.61,337.93,338.21,4437.0,338.32,338.61,337.93,338.21,4437.0
2019-07-10 14:10:00,338.24,338.24,338.03,338.04,1008.0,338.24,338.24,338.03,338.04,1008.0
2019-07-10 14:20:00,338.15,338.29,337.73,337.75,2730.0,338.15,338.29,337.73,337.75,2730.0
2019-07-10 14:30:00,337.84,337.84,337.49,337.49,2200.0,337.84,337.84,337.49,337.49,2200.0
2019-07-10 14:40:00,337.52,337.53,337.13,337.34,3262.0,337.52,337.53,337.13,337.34,3262.0
2019-07-10 14:50:00,337.27,338.2,337.27,338.2,900.0,337.27,338.2,337.27,338.2,900.0
2019-07-10 15:00:00,338.57,339.77,338.43,339.77,5443.0,338.57,339.77,338.43,339.77,5443.0
2019-07-10 15:10:00,339.8,340.38,339.62,340.1,3080.0,339.8,340.38,339.62,340.1,3080.0
2019-07-10 15:20:00,340.19,340.24,340.1,340.11,1621.0,340.19,340.24,340.1,340.11,1621.0
2019-07-10 15:30:00,340.19,341.11,340.18,340.33,4037.0,340.19,341.11,340.18,340.33,4037.0
2019-07-10 15:40:00,340.37,340.67,339.99,340.03,2500.0,340.37,340.67,339.99,340.03,2500.0
2019-07-10 15:50:00,340.16,341.33,340.1,340.89,22415.0,340.16,341.33,340.1,340.89,22415.0
2019-07-11 09:30:00,342.99,342.99,341.71,341.95,2928.0,342.99,342.99,341.71,341.95,2928.0
2019-07-11 09:40:00,341.01,341.05,339.86,340.47,1093.0,341.01,341.05,339.86,340.47,1093.0
2019-07-11 09:50:00,341.35,341.35,340.46,340.46,800.0,341.35,341.35,340.46,340.46,800.0
2019-07-11 10:00:00,340.9,341.66,340.09,340.09,2682.0,340.9,341.66,340.09,340.09,2682.0
2019-07-11 10:10:00,340.06,341.14,340.06,341.14,4414.0,340.06,341.14,340.06,341.14,4414.0
2019-07-11 10:20:00,340.9,342.13,340.9,342.13,2950.0,340.9,342.13,340.9,342.13,2950.0
2019-07-11 10:30:00,341.9,342.04,341.77,341.99,1593.0,341.9,342.04,341.77,341.99,1593.0
2019-07-11 10:40:00,342.2,342.44,342.15,342.21,1200.0,342.2,342.44,342.15,342.21,1200.0
2019-07-11 10:50:00,342.76,343.22,342.63,343.03,2500.0,342.76,343.22,342.63,343.03,2500.0
2019-07-11 11:00:00,343.43,344.0,343.43,343.97,1000.0,343.43,344.0,343.43,343.97,1000.0
2019-07-11 11:10:00,344.19,344.2,343.32,343.62,2697.0,344.19,344.2,343.32,343.62,2697.0
2019-07-11 11:20:00,343.66,344.0,343.29,343.29,5244.0,343.66,344.0,343.29,343.29,5244.0
2019-07-11 11:30:00,343.2,344.25,343.2,343.69,2317.0,343.2,344.25,343.2,343.69,2317.0
2019-07-11 11:40:00,343.35,344.46,343.35,344.36,1300.0,343.35,344.46,343.35,344.36,1300.0
2019-07-11 11:50:00,344.38,345.28,344.31,345.28,3741.0,344.38,345.28,344.31,345.28,3741.0
2019-07-11 12:00:00,345.43,345.43,344.81,344.81,1300.0,345.43,345.43,344.81,344.81,1300.0
2019-07-11 12:10:00,345.04,345.43,344.62,344.62,6168.0,345.04,345.43,344.62,344.62,6168.0
2019-07-11 12:20:00,345.13,345.29,344.67,345.24,1300.0,345.13,345.29,344.67,345.24,1300.0
2019-07-11 12:30:00,345.32,345.65,345.29,345.38,4251.0,345.32,345.65,345.29,345.38,4251.0
2019-07-11 12:40:00,345.48,345.68,345.45,345.45,1769.0,345.48,345.68,345.45,345.45,1769.0
2019-07-11 12:50:00,345.38,345.38,344.85,345.26,4091.0,345.38,345.38,344.85,345.26,4091.0
2019-07-11 13:00:00,345.24,345.25,344.62,344.62,3010.0,345.24,345.25,344.62,344.62,3010.0
2019-07-11 13:10:00,344.53,345.28,344.53,345.06,2300.0,344.53,345.28,344.53,345.06,2300.0
2019-07-11 13:20:00,345.05,345.14,344.32,344.32,2100.0,345.05,345.14,344.32,344.32,2100.0
2019-07-11 13:30:00,343.77,344.2,343.51,343.51,1700.0,343.77,344.2,343.51,343.51,1700.0
2019-07-11 13:40:00,343.52,344.06,343.52,343.8,1200.0,343.52,344.06,343.52,343.8,1200.0
2019-07-11 13:50:00,343.99,344.56,343.99,344.36,1700.0,343.99,344.56,343.99,344.36,1700.0
2019-07-11 14:00:00,344.54,344.56,344.15,344.15,2800.0,344.54,344.56,344.15,344.15,2800.0
2019-07-11 14:10:00,344.05,344.21,343.82,344.03,1000.0,344.05,344.21,343.82,344.03,1000.0
2019-07-11 14:20:00,343.98,344.08,343.8,344.01,1536.0,343.98,344.08,343.8,344.01,1536.0
2019-07-11 14:30:00,343.8,344.16,343.79,344.13,700.0,343.8,344.16,343.79,344.13,700.0
2019-07-11 14:40:00,344.2,344.45,344.19,344.43,3495.0,344.2,344.45,344.19,344.43,3495.0
2019-07-11 14:50:00,344.41,344.64,344.27,344.27,4000.0,344.41,344.64,344.27,344.27,4000.0
2019-07-11 15:00:00,344.37,345.39,344.22,345.1,1316.0,344.37,345.39,344.22,345.1,1316.0
2019-07-11 15:10:00,345.01,345.41,344.58,345.22,3902.0,345.01,345.41,344.58,345.22,3902.0
2019-07-11 15:20:00,345.22,345.24,345.03,345.03,4350.0,345.22,345.24,345.03,345.03,4350.0
2019-07-11 15:30:00,345.06,345.19,344.83,345.03,3901.0,345.06,345.19,344.83,345.03,3901.0
2019-07-11 15:40:00,345.15,345.97,345.15,345.96,9472.0,345.15,345.97,345.15,345.96,9472.0
2019-07-11 15:50:00,345.84,346.39,345.4,345.65,12887.0,345.84,346.39,345.4,345.65,12887.0
2019-07-12 09:30:00,345.44,346.02,345.11,346.01,4279.0,345.44,346.02,345.11,346.01,4279.0
2019-07-12 09:40:00,345.3,346.4,345.16,346.4,3379.0,345.3,346.4,345.16,346.4,3379.0
2019-07-12 09:50:00,346.1,346.55,344.8,344.8,3300.0,346.1,346.55,344.8,344.8,3300.0
2019-07-12 10:00:00,345.25,345.25,345.24,345.25,100.0,345.25,345.25,345.24,345.25,100.0
2019-07-12 10:10:00,344.81,346.33,344.81,346.33,1100.0,344.81,346.33,344.81,346.33,1100.0
2019-07-12 10:20:00,345.67,345.67,344.88,344.93,775.0,345.67,345.67,344.88,344.93,775.0
2019-07-12 10:30:00,345.38,346.32,344.82,344.82,2705.0,345.38,346.32,344.82,344.82,2705.0
2019-07-12 10:40:00,345.06,346.64,345.06,346.64,1000.0,345.06,346.64,345.06,346.64,1000.0
2019-07-12 10:50:00,346.75,346.75,346.02,346.02,1700.0,346.75,346.75,346.02,346.02,1700.0
2019-07-12 11:00:00,346.03,346.51,345.76,345.76,6339.0,346.03,346.51,345.76,345.76,6339.0
2019-07-12 11:10:00,345.81,346.21,345.64,345.94,7665.0,345.81,346.21,345.64,345.94,7665.0
2019-07-12 11:20:00,345.82,346.16,345.65,346.0,5950.0,345.82,346.16,345.65,346.0,5950.0
2019-07-12 11:30:00,345.87,346.28,345.41,346.28,3975.0,345.87,346.28,345.41,346.28,3975.0
2019-07-12 11:40:00,346.13,346.33,346.13,346.25,1400.0,346.13,346.33,346.13,346.25,1400.0
2019-07-12 11:50:00,346.37,346.98,346.37,346.61,2500.0,346.37,346.98,346.37,346.61,2500.0
2019-07-12 12:00:00,346.64,346.72,346.29,346.29,5196.0,346.64,346.72,346.29,346.29,5196.0
2019-07-12 12:10:00,346.27,346.27,345.5,345.97,1700.0,346.27,346.27,345.5,345.97,1700.0
2019-07-12 12:20:00,345.87,346.04,345.72,345.79,1800.0,345.87,346.04,345.72,345.79,1800.0
2019-07-12 12:30:00,345.78,346.0,345.67,345.99,1300.0,345.78,346.0,345.67,345.99,1300.0
2019-07-12 12:40:00,346.11,346.3,345.48,345.48,5867.0,346.11,346.3,345.48,345.48,5867.0
2019-07-12 12:50:00,345.6,345.78,345.6,345.68,300.0,345.6,345.78,345.6,345.68,300.0
2019-07-12 13:00:00,345.58,345.85,345.54,345.54,1783.0,345.58,345.85,345.54,345.54,1783.0
2019-07-12 13:10:00,345.45,345.65,344.83,344.83,1100.0,345.45,345.65,344.83,344.83,1100.0
2019-07-12 13:20:00,344.75,344.76,344.24,344.66,870.0,344.75,344.76,344.24,344.66,870.0
2019-07-12 13:30:00,344.55,344.91,344.41,344.91,13400.0,344.55,344.91,344.41,344.91,13400.0
2019-07-12 13:40:00,344.9,345.19,344.74,345.05,7763.0,344.9,345.19,344.74,345.05,7763.0
2019-07-12 13:50:00,344.53,344.54,344.34,344.34,400.0,344.53,344.54,344.34,344.34,400.0
2019-07-12 14:00:00,344.66,345.04,344.44,345.04,1600.0,344.66,345.04,344.44,345.04,1600.0
2019-07-12 14:10:00,344.92,345.57,344.54,345.57,1300.0,344.92,345.57,344.54,345.57,1300.0
2019-07-12 14:20:00,345.06,345.25,344.55,344.7,2371.0,345.06,345.25,344.55,344.7,2371.0
2019-07-12 14:30:00,344.82,345.36,344.76,345.35,1000.0,344.82,345.36,344.76,345.35,1000.0
2019-07-12 14:40:00,345.33,345.39,344.52,344.94,2200.0,345.33,345.39,344.52,344.94,2200.0
2019-07-12 14:50:00,345.03,345.19,345.02,345.19,1200.0,345.03,345.19,345.02,345.19,1200.0
2019-07-12 15:00:00,345.21,345.51,344.89,345.2,3268.0,345.21,345.51,344.89,345.2,3268.0
2019-07-12 15:10:00,345.15,345.38,345.13,345.35,1595.0,345.15,345.38,345.13,345.35,1595.0
2019-07-12 15:20:00,345.44,345.45,344.84,344.86,9700.0,345.44,345.45,344.84,344.86,9700.0
2019-07-12 15:30:00,344.87,345.05,344.75,344.89,4000.0,344.87,345.05,344.75,344.89,4000.0
2019-07-12 15:40:00,344.66,344.66,344.22,344.41,2301.0,344.66,344.66,344.22,344.41,2301.0
2019-07-12 15:50:00,344.32,344.62,344.01,344.31,7680.0,344.32,344.62,344.01,344.31,7680.0
2019-07-15 09:30:00,344.18,345.92,341.71,342.26,3677.0,344.18,345.92,341.71,342.26,3677.0
2019-07-15 09:40:00,342.0,343.29,342.0,342.9,1000.0,342.0,343.29,342.0,342.9,1000.0
2019-07-15 09:50:00,343.3,344.25,343.02,344.17,2906.0,343.3,344.25,343.02,344.17,2906.0
2019-07-15 10:00:00,343.88,344.31,343.86,343.88,1000.0,343.88,344.31,343.86,343.88,1000.0
2019-07-15 10:10:00,344.02,344.25,343.73,343.73,3362.0,344.02,344.25,343.73,343.73,3362.0
2019-07-15 10:20:00,343.51,344.33,343.36,344.03,4700.0,343.51,344.33,343.36,344.03,4700.0
2019-07-15 10:30:00,343.86,344.01,342.94,342.94,3429.0,343.86,344.01,342.94,342.94,3429.0
2019-07-15 10:40:00,342.63,342.73,342.24,342.25,1000.0,342.63,342.73,342.24,342.25,1000.0
2019-07-15 10:50:00,342.86,344.17,342.83,343.6,3400.0,342.86,344.17,342.83,343.6,3400.0
2019-07-15 11:00:00,343.87,344.16,343.47,343.47,3416.0,343.87,344.16,343.47,343.47,3416.0
2019-07-15 11:10:00,343.22,343.39,342.76,343.38,1871.0,343.22,343.39,342.76,343.38,1871.0
2019-07-15 11:20:00,343.5,343.55,342.79,343.18,35467.0,343.5,343.55,342.79,343.18,35467.0
2019-07-15 11:30:00,343.2,343.28,342.9,342.94,12391.0,343.2,343.28,342.9,342.94,12391.0
2019-07-15 11:40:00,343.02,343.09,342.21,342.43,4513.0,343.02,343.09,342.21,342.43,4513.0
2019-07-15 11:50:00,342.27,342.27,341.38,341.69,1500.0,342.27,342.27,341.38,341.69,1500.0
2019-07-15 12:00:00,341.63,341.97,341.58,341.72,1278.0,341.63,341.97,341.58,341.72,1278.0
2019-07-15 12:10:00,341.58,341.88,341.46,341.71,2100.0,341.58,341.88,341.46,341.71,2100.0
2019-07-15 12:20:00,341.8,342.35,341.8,342.23,1700.0,341.8,342.35,341.8,342.23,1700.0
2019-07-15 12:30:00,342.22,343.1,342.21,343.1,2130.0,342.22,343.1,342.21,343.1,2130.0
2019-07-15 12:40:00,342.71,342.88,342.45,342.55,6167.0,342.71,342.88,342.45,342.55,6167.0
2019-07-15 12:50:00,342.57,343.69,342.39,343.08,4530.0,342.57,343.69,342.39,343.08,4530.0
2019-07-15 13:00:00,343.21,343.22,342.51,342.51,9723.0,343.21,343.22,342.51,342.51,9723.0
2019-07-15 13:10:00,342.94,343.01,342.78,342.96,1250.0,342.94,343.01,342.78,342.96,1250.0
2019-07-15 13:20:00,343.47,343.6,343.16,343.49,4156.0,343.47,343.6,343.16,343.49,4156.0
2019-07-15 13:30:00,343.6,343.77,343.07,343.07,4905.0,343.6,343.77,343.07,343.07,4905.0
2019-07-15 13:40:00,343.26,343.44,342.49,342.49,2500.0,343.26,343.44,342.49,342.49,2500.0
2019-07-15 13:50:00,342.5,343.11,342.41,342.68,4110.0,342.5,343.11,342.41,342.68,4110.0
2019-07-15 14:00:00,342.39,343.2,342.39,343.03,2981.0,342.39,343.2,342.39,343.03,2981.0
2019-07-15 14:10:00,343.09,343.61,343.05,343.47,8201.0,343.09,343.61,343.05,343.47,8201.0
2019-07-15 14:20:00,343.68,343.68,342.85,342.9,18964.0,343.68,343.68,342.85,342.9,18964.0
2019-07-15 14:30:00,343.02,343.92,342.98,343.92,11300.0,343.02,343.92,342.98,343.92,11300.0
2019-07-15 14:40:00,343.71,343.71,343.48,343.49,1001.0,343.71,343.71,343.48,343.49,1001.0
2019-07-15 14:50:00,343.52,344.47,343.52,344.47,1405.0,343.52,344.47,343.52,344.47,1405.0
2019-07-15 15:00:00,344.53,345.02,344.52,344.58,2008.0,344.53,345.02,344.52,344.58,2008.0
2019-07-15 15:10:00,344.6,344.6,343.7,344.19,8167.0,344.6,344.6,343.7,344.19,8167.0
2019-07-15 15:20:00,344.3,344.32,343.81,344.01,5256.0,344.3,344.32,343.81,344.01,5256.0
2019-07-15 15:30:00,344.13,344.55,343.99,344.3,8400.0,344.13,344.55,343.99,344.3,8400.0
2019-07-15 15:40:00,344.32,344.41,343.94,344.11,8946.0,344.32,344.41,343.94,344.11,8946.0
2019-07-15 15:50:00,344.1,344.79,343.94,344.61,11886.0,344.1,344.79,343.94,344.61,11886.0
2019-07-16 09:30:00,344.52,345.56,344.52,345.43,1663.0,344.52,345.56,344.52,345.43,1663.0
2019-07-16 09:40:00,343.53,343.92,343.41,343.41,400.0,343.53,343.92,343.41,343.41,400.0
2019-07-16 09:50:00,343.73,343.99,342.54,343.99,2539.0,343.73,343.99,342.54,343.99,2539.0
2019-07-16 10:00:00,343.47,343.98,343.09,343.41,3572.0,343.47,343.98,343.09,343.41,3572.0
2019-07-16 10:10:00,343.59,343.59,342.95,342.96,2426.0,343.59,343.59,342.95,342.96,2426.0
2019-07-16 10:20:00,342.95,343.19,342.95,343.19,260.0,342.95,343.19,342.95,343.19,260.0
2019-07-16 10:30:00,343.06,343.98,343.06,343.71,1200.0,343.06,343.98,343.06,343.71,1200.0
2019-07-16 10:40:00,343.5,343.69,343.14,343.14,1970.0,343.5,343.69,343.14,343.14,1970.0
2019-07-16 10:50:00,343.64,343.79,343.28,343.7,1400.0,343.64,343.79,343.28,343.7,1400.0
2019-07-16 11:00:00,343.92,343.98,343.11,343.11,5174.0,343.92,343.98,343.11,343.11,5174.0
2019-07-16 11:10:00,343.19,343.49,343.19,343.38,1900.0,343.19,343.49,343.19,343.38,1900.0
2019-07-16 11:20:00,343.14,343.14,343.01,343.01,400.0,343.14,343.14,343.01,343.01,400.0
2019-07-16 11:30:00,342.92,343.48,342.82,342.99,1900.0,342.92,343.48,342.82,342.99,1900.0
2019-07-16 11:40:00,342.8,342.8,342.0,342.0,1000.0,342.8,342.8,342.0,342.0,1000.0
2019-07-16 11:50:00,342.0,342.0,341.02,341.02,825.0,342.0,342.0,341.02,341.02,825.0
2019-07-16 12:00:00,341.0,341.0,341.0,341.0,200.0,341.0,341.0,341.0,341.0,200.0
2019-07-16 12:10:00,340.61,341.45,340.41,340.82,2600.0,340.61,341.45,340.41,340.82,2600.0
2019-07-16 12:20:00,340.58,341.96,340.58,341.96,1200.0,340.58,341.96,340.58,341.96,1200.0
2019-07-16 12:30:00,341.46,341.86,341.46,341.48,2119.0,341.46,341.86,341.46,341.48,2119.0
2019-07-16 12:40:00,341.05,341.79,341.05,341.16,1500.0,341.05,341.79,341.05,341.16,1500.0
2019-07-16 12:50:00,341.18,341.69,341.18,341.52,600.0,341.18,341.69,341.18,341.52,600.0
2019-07-16 13:00:00,341.72,341.84,341.31,341.34,1352.0,341.72,341.84,341.31,341.34,1352.0
2019-07-16 13:10:00,341.57,341.6,341.52,341.6,501.0,341.57,341.6,341.52,341.6,501.0
2019-07-16 13:20:00,341.89,342.04,341.89,341.98,300.0,341.89,342.04,341.89,341.98,300.0
2019-07-16 13:30:00,342.16,342.47,342.16,342.41,1000.0,342.16,342.47,342.16,342.41,1000.0
2019-07-16 13:40:00,342.34,342.34,342.1,342.1,640.0,342.34,342.34,342.1,342.1,640.0
2019-07-16 13:50:00,342.19,342.19,342.19,342.19,100.0,342.19,342.19,342.19,342.19,100.0
2019-07-16 14:00:00,341.91,342.02,341.51,341.52,4405.0,341.91,342.02,341.51,341.52,4405.0
2019-07-16 14:10:00,341.11,341.2,340.01,340.19,3300.0,341.11,341.2,340.01,340.19,3300.0
2019-07-16 14:20:00,340.2,340.36,339.92,340.14,2429.0,340.2,340.36,339.92,340.14,2429.0
2019-07-16 14:30:00,340.02,340.13,339.97,340.13,700.0,340.02,340.13,339.97,340.13,700.0
2019-07-16 14:40:00,340.46,340.85,340.29,340.52,4300.0,340.46,340.85,340.29,340.52,4300.0
2019-07-16 14:50:00,340.59,340.59,339.58,339.58,1900.0,340.59,340.59,339.58,339.58,1900.0
2019-07-16 15:00:00,340.05,340.5,340.05,340.05,1100.0,340.05,340.5,340.05,340.05,1100.0
2019-07-16 15:10:00,340.42,340.42,339.69,339.94,2525.0,340.42,340.42,339.69,339.94,2525.0
2019-07-16 15:20:00,340.03,340.14,339.84,339.84,1200.0,340.03,340.14,339.84,339.84,1200.0
2019-07-16 15:30:00,339.79,340.35,339.79,339.99,5697.0,339.79,340.35,339.79,339.99,5697.0
2019-07-16 15:40:00,340.03,340.08,339.59,340.03,3443.0,340.03,340.08,339.59,340.03,3443.0
2019-07-16 15:50:00,339.86,340.14,338.98,339.0,21282.0,339.86,340.14,338.98,339.0,21282.0
2019-07-17 09:30:00,338.93,340.86,338.93,340.52,1467.0,338.93,340.86,338.93,340.52,1467.0
2019-07-17 09:40:00,341.0,342.0,340.85,341.5,1100.0,341.0,342.0,340.85,341.5,1100.0
2019-07-17 09:50:00,340.8,341.0,340.58,341.0,570.0,340.8,341.0,340.58,341.0,570.0
2019-07-17 10:00:00,340.84,341.51,340.38,340.4,13173.0,340.84,341.51,340.38,340.4,13173.0
2019-07-17 10:10:00,340.25,340.33,339.69,339.69,2535.0,340.25,340.33,339.69,339.69,2535.0
2019-07-17 10:20:00,340.2,340.42,339.79,340.02,2127.0,340.2,340.42,339.79,340.02,2127.0
2019-07-17 10:30:00,340.21,340.28,339.93,340.0,6748.0,340.21,340.28,339.93,340.0,6748.0
2019-07-17 10:40:00,339.99,340.09,339.7,339.93,1600.0,339.99,340.09,339.7,339.93,1600.0
2019-07-17 10:50:00,340.0,340.25,339.74,340.02,4800.0,340.0,340.25,339.74,340.02,4800.0
2019-07-17 11:00:00,340.01,340.28,339.94,340.17,8745.0,340.01,340.28,339.94,340.17,8745.0
2019-07-17 11:10:00,340.13,341.98,340.04,341.98,12393.0,340.13,341.98,340.04,341.98,12393.0
2019-07-17 11:20:00,341.69,342.15,341.68,342.15,700.0,341.69,342.15,341.68,342.15,700.0
2019-07-17 11:30:00,342.23,342.26,341.41,341.41,3457.0,342.23,342.26,341.41,341.41,3457.0
2019-07-17 11:40:00,341.3,341.99,341.14,341.99,2400.0,341.3,341.99,341.14,341.99,2400.0
2019-07-17 11:50:00,341.99,342.26,341.99,342.25,462.0,341.99,342.26,341.99,342.25,462.0
2019-07-17 12:00:00,342.2,342.2,341.51,341.51,2143.0,342.2,342.2,341.51,341.51,2143.0
2019-07-17 12:10:00,341.2,341.37,341.2,341.28,500.0,341.2,341.37,341.2,341.28,500.0
2019-07-17 12:20:00,341.51,341.88,341.49,341.57,619.0,341.51,341.88,341.49,341.57,619.0
2019-07-17 12:30:00,341.87,341.87,341.61,341.82,1200.0,341.87,341.87,341.61,341.82,1200.0
2019-07-17 12:40:00,341.7,342.27,341.69,341.87,1000.0,341.7,342.27,341.69,341.87,1000.0
2019-07-17 12:50:00,342.06,342.26,342.05,342.24,700.0,342.06,342.26,342.05,342.24,700.0
2019-07-17 13:00:00,342.48,342.74,341.94,341.94,1133.0,342.48,342.74,341.94,341.94,1133.0
2019-07-17 13:10:00,342.01,342.63,341.95,342.41,1000.0,342.01,342.63,341.95,342.41,1000.0
2019-07-17 13:20:00,342.78,343.16,342.65,343.13,2400.0,342.78,343.16,342.65,343.13,2400.0
2019-07-17 13:30:00,343.15,343.19,342.98,343.03,1169.0,343.15,343.19,342.98,343.03,1169.0
2019-07-17 13:40:00,343.74,343.74,343.39,343.46,800.0,343.74,343.74,343.39,343.46,800.0
2019-07-17 13:50:00,343.33,343.33,342.66,342.66,903.0,343.33,343.33,342.66,342.66,903.0
2019-07-17 14:00:00,342.61,342.61,341.97,341.97,1000.0,342.61,342.61,341.97,341.97,1000.0
2019-07-17 14:10:00,342.14,342.15,341.26,341.31,2700.0,342.14,342.15,341.26,341.31,2700.0
2019-07-17 14:20:00,341.76,341.81,341.53,341.81,1000.0,341.76,341.81,341.53,341.81,1000.0
2019-07-17 14:30:00,341.67,341.96,341.45,341.88,6737.0,341.67,341.96,341.45,341.88,6737.0
2019-07-17 14:40:00,342.09,342.09,341.75,342.01,900.0,342.09,342.09,341.75,342.01,900.0
2019-07-17 14:50:00,342.06,342.06,341.74,342.04,1198.0,342.06,342.06,341.74,342.04,1198.0
2019-07-17 15:00:00,342.06,342.27,341.91,341.99,1565.0,342.06,342.27,341.91,341.99,1565.0
2019-07-17 15:10:00,342.65,342.96,342.51,342.68,1768.0,342.65,342.96,342.51,342.68,1768.0
2019-07-17 15:20:00,342.68,342.68,341.8,341.8,2200.0,342.68,342.68,341.8,341.8,2200.0
2019-07-17 15:30:00,342.04,342.42,342.04,342.22,2338.0,342.04,342.42,342.04,342.22,2338.0
2019-07-17 15:40:00,342.61,342.75,341.89,342.08,2806.0,342.61,342.75,341.89,342.08,2806.0
2019-07-17 15:50:00,342.06,342.06,341.2,341.41,16986.0,342.06,342.06,341.2,341.41,16986.0
2019-07-18 09:30:00,341.49,341.7,339.74,341.47,3706.0,341.49,341.7,339.74,341.47,3706.0
2019-07-18 09:40:00,341.22,342.39,341.21,342.39,400.0,341.22,342.39,341.21,342.39,400.0
2019-07-18 09:50:00,342.39,342.39,342.39,342.39,0.0,342.39,342.39,342.39,342.39,0.0
2019-07-18 10:00:00,341.65,341.76,340.94,341.58,2900.0,341.65,341.76,340.94,341.58,2900.0
2019-07-18 10:10:00,341.63,342.18,341.63,341.69,1300.0,341.63,342.18,341.63,341.69,1300.0
2019-07-18 10:20:00,342.04,342.08,341.53,342.03,2700.0,342.04,342.08,341.53,342.03,2700.0
2019-07-18 10:30:00,341.42,341.42,340.96,340.96,200.0,341.42,341.42,340.96,340.96,200.0
2019-07-18 10:40:00,340.88,341.48,340.88,341.48,400.0,340.88,341.48,340.88,341.48,400.0
2019-07-18 10:50:00,341.77,341.94,341.58,341.63,950.0,341.77,341.94,341.58,341.63,950.0
2019-07-18 11:00:00,341.83,341.9,340.13,340.13,3946.0,341.83,341.9,340.13,340.13,3946.0
2019-07-18 11:10:00,340.32,340.92,340.32,340.44,1250.0,340.32,340.92,340.32,340.44,1250.0
2019-07-18 11:20:00,340.59,340.81,340.34,340.6,1000.0,340.59,340.81,340.34,340.6,1000.0
2019-07-18 11:30:00,340.78,340.81,340.17,340.18,15492.0,340.78,340.81,340.17,340.18,15492.0
2019-07-18 11:40:00,340.04,340.04,339.21,339.22,1333.0,340.04,340.04,339.21,339.22,1333.0
2019-07-18 11:50:00,339.55,339.55,339.35,339.48,500.0,339.55,339.55,339.35,339.48,500.0
2019-07-18 12:00:00,339.77,340.18,339.73,340.18,400.0,339.77,340.18,339.73,340.18,400.0
2019-07-18 12:10:00,340.47,340.77,340.47,340.77,343.0,340.47,340.77,340.47,340.77,343.0
2019-07-18 12:20:00,341.04,341.13,340.86,341.08,1116.0,341.04,341.13,340.86,341.08,1116.0
2019-07-18 12:30:00,341.01,341.44,340.77,340.77,1900.0,341.01,341.44,340.77,340.77,1900.0
2019-07-18 12:40:00,340.48,340.49,339.73,340.01,3400.0,340.48,340.49,339.73,340.01,3400.0
2019-07-18 12:50:00,340.1,340.1,339.76,340.0,1000.0,340.1,340.1,339.76,340.0,1000.0
2019-07-18 13:00:00,340.09,340.45,339.78,340.45,2734.0,340.09,340.45,339.78,340.45,2734.0
2019-07-18 13:10:00,340.62,340.64,340.62,340.64,200.0,340.62,340.64,340.62,340.64,200.0
2019-07-18 13:20:00,340.83,341.21,340.82,341.21,800.0,340.83,341.21,340.82,341.21,800.0
2019-07-18 13:30:00,341.34,341.79,341.1,341.79,800.0,341.34,341.79,341.1,341.79,800.0
2019-07-18 13:40:00,342.0,342.0,341.26,341.34,1200.0,342.0,342.0,341.26,341.34,1200.0
2019-07-18 13:50:00,341.32,341.44,341.32,341.44,200.0,341.32,341.44,341.32,341.44,200.0
2019-07-18 14:00:00,341.85,342.6,341.85,342.6,342.0,341.85,342.6,341.85,342.6,342.0
2019-07-18 14:10:00,342.62,343.05,342.62,343.05,900.0,342.62,343.05,342.62,343.05,900.0
2019-07-18 14:20:00,343.08,343.17,343.02,343.17,400.0,343.08,343.17,343.02,343.17,400.0
2019-07-18 14:30:00,342.86,343.29,342.86,343.16,1000.0,342.86,343.29,342.86,343.16,1000.0
2019-07-18 14:40:00,343.95,343.95,343.62,343.62,500.0,343.95,343.95,343.62,343.62,500.0
2019-07-18 14:50:00,343.64,344.72,343.62,344.72,2000.0,343.64,344.72,343.62,344.72,2000.0
2019-07-18 15:00:00,344.52,345.3,344.51,345.29,10741.0,344.52,345.3,344.51,345.29,10741.0
2019-07-18 15:10:00,345.28,345.88,344.25,344.61,11541.0,345.28,345.88,344.25,344.61,11541.0
2019-07-18 15:20:00,344.39,344.64,344.11,344.64,1700.0,344.39,344.64,344.11,344.64,1700.0
2019-07-18 15:30:00,344.49,345.42,344.49,345.17,2000.0,344.49,345.42,344.49,345.17,2000.0
2019-07-18 15:40:00,345.15,345.72,345.01,345.39,2000.0,345.15,345.72,345.01,345.39,2000.0
2019-07-18 15:50:00,345.5,345.58,344.98,345.4,7410.0,345.5,345.58,344.98,345.4,7410.0
2019-07-19 09:30:00,345.0,345.72,343.97,344.48,5909.0,345.0,345.72,343.97,344.48,5909.0
2019-07-19 09:40:00,344.12,344.64,343.24,343.61,3965.0,344.12,344.64,343.24,343.61,3965.0
2019-07-19 09:50:00,344.11,344.59,343.11,343.11,2566.0,344.11,344.59,343.11,343.11,2566.0
2019-07-19 10:00:00,344.25,344.7,343.83,343.83,1700.0,344.25,344.7,343.83,343.83,1700.0
2019-07-19 10:10:00,343.55,344.3,343.54,344.03,600.0,343.55,344.3,343.54,344.03,600.0
2019-07-19 10:20:00,343.8,343.8,343.17,343.17,600.0,343.8,343.8,343.17,343.17,600.0
2019-07-19 10:30:00,343.54,343.54,343.0,343.39,2843.0,343.54,343.54,343.0,343.39,2843.0
2019-07-19 10:40:00,343.39,343.96,343.1,343.53,2720.0,343.39,343.96,343.1,343.53,2720.0
2019-07-19 10:50:00,343.41,343.77,343.13,343.65,900.0,343.41,343.77,343.13,343.65,900.0
2019-07-19 11:00:00,343.06,343.07,343.06,343.07,200.0,343.06,343.07,343.06,343.07,200.0
2019-07-19 11:10:00,343.58,344.04,343.58,344.04,300.0,343.58,344.04,343.58,344.04,300.0
2019-07-19 11:20:00,344.13,344.31,344.02,344.09,1146.0,344.13,344.31,344.02,344.09,1146.0
2019-07-19 11:30:00,343.74,344.29,343.74,344.2,400.0,343.74,344.29,343.74,344.2,400.0
2019-07-19 11:40:00,343.61,343.73,343.17,343.73,2415.0,343.61,343.73,343.17,343.73,2415.0
2019-07-19 11:50:00,343.8,343.85,343.61,343.67,1200.0,343.8,343.85,343.61,343.67,1200.0
2019-07-19 12:00:00,343.87,344.13,343.74,344.13,500.0,343.87,344.13,343.74,344.13,500.0
2019-07-19 12:10:00,344.14,344.36,343.77,343.77,1100.0,344.14,344.36,343.77,343.77,1100.0
2019-07-19 12:20:00,343.72,344.35,343.71,344.35,400.0,343.72,344.35,343.71,344.35,400.0
2019-07-19 12:30:00,344.56,344.83,344.28,344.28,1000.0,344.56,344.83,344.28,344.28,1000.0
2019-07-19 12:40:00,344.35,344.35,344.35,344.35,100.0,344.35,344.35,344.35,344.35,100.0
2019-07-19 12:50:00,344.53,344.53,344.24,344.24,300.0,344.53,344.53,344.24,344.24,300.0
2019-07-19 13:00:00,344.17,344.17,343.47,343.76,400.0,344.17,344.17,343.47,343.76,400.0
2019-07-19 13:10:00,343.91,343.91,343.84,343.84,300.0,343.91,343.91,343.84,343.84,300.0
2019-07-19 13:20:00,343.65,343.65,343.54,343.55,200.0,343.65,343.65,343.54,343.55,200.0
2019-07-19 13:30:00,343.65,343.65,343.09,343.3,401.0,343.65,343.65,343.09,343.3,401.0
2019-07-19 13:40:00,342.9,342.9,342.46,342.76,615.0,342.9,342.9,342.46,342.76,615.0
2019-07-19 13:50:00,343.0,343.0,342.4,342.75,600.0,343.0,343.0,342.4,342.75,600.0
2019-07-19 14:00:00,342.97,342.97,342.38,342.58,1300.0,342.97,342.97,342.38,342.58,1300.0
2019-07-19 14:10:00,342.0,342.0,341.42,341.58,938.0,342.0,342.0,341.42,341.58,938.0
2019-07-19 14:20:00,341.48,341.48,340.64,340.64,1060.0,341.48,341.48,340.64,340.64,1060.0
2019-07-19 14:30:00,340.94,340.97,340.47,340.47,800.0,340.94,340.97,340.47,340.47,800.0
2019-07-19 14:40:00,340.62,340.74,340.4,340.74,400.0,340.62,340.74,340.4,340.74,400.0
2019-07-19 14:50:00,341.08,341.08,340.73,340.73,300.0,341.08,341.08,340.73,340.73,300.0
2019-07-19 15:00:00,340.49,340.49,340.15,340.15,400.0,340.49,340.49,340.15,340.15,400.0
2019-07-19 15:10:00,340.18,340.18,339.23,339.23,1797.0,340.18,340.18,339.23,339.23,1797.0
2019-07-19 15:20:00,339.29,339.75,339.29,339.51,1100.0,339.29,339.75,339.29,339.51,1100.0
2019-07-19 15:30:00,339.75,339.75,339.04,339.28,4300.0,339.75,339.75,339.04,339.28,4300.0
2019-07-19 15:40:00,339.16,340.14,339.04,339.21,8767.0,339.16,340.14,339.04,339.21,8767.0
2019-07-19 15:50:00,339.27,341.04,339.21,340.65,52595.0,339.27,341.04,339.21,340.65,52595.0
2019-07-22 09:30:00,341.64,341.64,340.55,341.14,1257.0,341.64,341.64,340.55,341.14,1257.0
2019-07-22 09:40:00,341.41,341.41,340.08,340.56,750.0,341.41,341.41,340.08,340.56,750.0
2019-07-22 09:50:00,341.45,342.56,341.28,342.56,7491.0,341.45,342.56,341.28,342.56,7491.0
2019-07-22 10:00:00,342.76,343.45,342.55,342.7,3460.0,342.76,343.45,342.55,342.7,3460.0
2019-07-22 10:10:00,342.9,342.9,342.12,342.45,1200.0,342.9,342.9,342.12,342.45,1200.0
2019-07-22 10:20:00,342.49,343.21,342.16,343.21,1000.0,342.49,343.21,342.16,343.21,1000.0
2019-07-22 10:30:00,342.88,344.13,342.88,343.85,2450.0,342.88,344.13,342.88,343.85,2450.0
2019-07-22 10:40:00,343.67,344.18,343.23,344.18,800.0,343.67,344.18,343.23,344.18,800.0
2019-07-22 10:50:00,343.92,344.07,342.84,342.85,1935.0,343.92,344.07,342.84,342.85,1935.0
2019-07-22 11:00:00,343.35,343.84,343.26,343.26,1350.0,343.35,343.84,343.26,343.26,1350.0
2019-07-22 11:10:00,343.25,343.25,342.55,342.71,1428.0,343.25,343.25,342.55,342.71,1428.0
2019-07-22 11:20:00,342.78,343.67,342.77,343.07,2191.0,342.78,343.67,342.77,343.07,2191.0
2019-07-22 11:30:00,343.15,343.29,343.07,343.24,600.0,343.15,343.29,343.07,343.24,600.0
2019-07-22 11:40:00,343.1,343.7,342.81,343.66,1000.0,343.1,343.7,342.81,343.66,1000.0
2019-07-22 11:50:00,343.82,344.26,343.81,343.89,500.0,343.82,344.26,343.81,343.89,500.0
2019-07-22 12:00:00,343.87,344.09,343.76,343.92,1018.0,343.87,344.09,343.76,343.92,1018.0
2019-07-22 12:10:00,344.38,345.01,344.37,345.0,800.0,344.38,345.01,344.37,345.0,800.0
2019-07-22 12:20:00,345.0,345.24,344.97,345.04,1100.0,345.0,345.24,344.97,345.04,1100.0
2019-07-22 12:30:00,345.08,345.4,344.98,345.18,2115.0,345.08,345.4,344.98,345.18,2115.0
2019-07-22 12:40:00,345.02,345.4,345.02,345.07,700.0,345.02,345.4,345.02,345.07,700.0
2019-07-22 12:50:00,344.87,345.29,344.87,345.26,1302.0,344.87,345.29,344.87,345.26,1302.0
2019-07-22 13:00:00,345.25,345.27,344.73,344.73,1700.0,345.25,345.27,344.73,344.73,1700.0
2019-07-22 13:10:00,344.74,344.74,344.62,344.62,200.0,344.74,344.74,344.62,344.62,200.0
2019-07-22 13:20:00,344.76,345.06,344.4,344.77,2000.0,344.76,345.06,344.4,344.77,2000.0
2019-07-22 13:30:00,344.97,345.27,344.97,345.27,400.0,344.97,345.27,344.97,345.27,400.0
2019-07-22 13:40:00,345.36,345.48,345.3,345.37,900.0,345.36,345.48,345.3,345.37,900.0
2019-07-22 13:50:00,345.58,346.0,345.5,345.5,1950.0,345.58,346.0,345.5,345.5,1950.0
2019-07-22 14:00:00,345.63,345.93,345.56,345.56,1000.0,345.63,345.93,345.56,345.56,1000.0
2019-07-22 14:10:00,345.55,345.65,345.38,345.63,1502.0,345.55,345.65,345.38,345.63,1502.0
2019-07-22 14:20:00,345.71,345.71,345.5,345.69,618.0,345.71,345.71,345.5,345.69,618.0
2019-07-22 14:30:00,345.34,345.34,344.86,345.11,615.0,345.34,345.34,344.86,345.11,615.0
2019-07-22 14:40:00,344.9,345.05,344.9,344.94,300.0,344.9,345.05,344.9,344.94,300.0
2019-07-22 14:50:00,344.41,344.75,344.41,344.61,400.0,344.41,344.75,344.41,344.61,400.0
2019-07-22 15:00:00,344.9,345.11,344.82,345.11,500.0,344.9,345.11,344.82,345.11,500.0
2019-07-22 15:10:00,344.26,344.64,344.26,344.63,1600.0,344.26,344.64,344.26,344.63,1600.0
2019-07-22 15:20:00,344.73,344.73,343.86,344.15,1800.0,344.73,344.73,343.86,344.15,1800.0
2019-07-22 15:30:00,343.71,343.71,342.29,342.29,1600.0,343.71,343.71,342.29,342.29,1600.0
2019-07-22 15:40:00,342.58,342.82,342.33,342.82,2760.0,342.58,342.82,342.33,342.82,2760.0
2019-07-22 15:50:00,342.73,342.73,342.24,342.46,4745.0,342.73,342.73,342.24,342.46,4745.0
2019-07-23 09:30:00,343.65,343.65,342.67,342.68,1081.0,343.65,343.65,342.67,342.68,1081.0
2019-07-23 09:40:00,340.69,340.87,338.42,338.42,1860.0,340.69,340.87,338.42,338.42,1860.0
2019-07-23 09:50:00,338.65,338.83,338.07,338.15,1510.0,338.65,338.83,338.07,338.15,1510.0
2019-07-23 10:00:00,338.45,338.64,336.68,337.0,4330.0,338.45,338.64,336.68,337.0,4330.0
2019-07-23 10:10:00,337.05,337.59,336.36,336.97,3145.0,337.05,337.59,336.36,336.97,3145.0
2019-07-23 10:20:00,336.74,338.15,336.63,338.07,4947.0,336.74,338.15,336.63,338.07,4947.0
2019-07-23 10:30:00,338.03,339.17,338.01,339.17,5460.0,338.03,339.17,338.01,339.17,5460.0
2019-07-23 10:40:00,339.02,339.66,338.88,339.1,6100.0,339.02,339.66,338.88,339.1,6100.0
2019-07-23 10:50:00,338.89,340.0,338.64,339.57,4387.0,338.89,340.0,338.64,339.57,4387.0
2019-07-23 11:00:00,339.59,339.88,339.4,339.87,7294.0,339.59,339.88,339.4,339.87,7294.0
2019-07-23 11:10:00,339.75,340.38,339.61,340.0,8648.0,339.75,340.38,339.61,340.0,8648.0
2019-07-23 11:20:00,340.0,340.0,338.96,338.97,2398.0,340.0,340.0,338.96,338.97,2398.0
2019-07-23 11:30:00,337.97,338.38,337.48,337.48,1100.0,337.97,338.38,337.48,337.48,1100.0
2019-07-23 11:40:00,337.64,337.76,337.33,337.75,1328.0,337.64,337.76,337.33,337.75,1328.0
2019-07-23 11:50:00,337.55,337.79,337.06,337.44,2623.0,337.55,337.79,337.06,337.44,2623.0
2019-07-23 12:00:00,337.54,337.66,336.17,337.11,2923.0,337.54,337.66,336.17,337.11,2923.0
2019-07-23 12:10:00,337.14,338.0,337.14,337.92,1543.0,337.14,338.0,337.14,337.92,1543.0
2019-07-23 12:20:00,337.89,338.04,336.47,336.56,1850.0,337.89,338.04,336.47,336.56,1850.0
2019-07-23 12:30:00,336.62,337.28,336.51,337.24,1700.0,336.62,337.28,336.51,337.24,1700.0
2019-07-23 12:40:00,336.94,337.94,336.94,337.87,900.0,336.94,337.94,336.94,337.87,900.0
2019-07-23 12:50:00,337.9,337.91,337.63,337.83,1600.0,337.9,337.91,337.63,337.83,1600.0
2019-07-23 13:00:00,337.56,337.88,337.56,337.77,1332.0,337.56,337.88,337.56,337.77,1332.0
2019-07-23 13:10:00,337.76,338.04,337.71,338.04,1035.0,337.76,338.04,337.71,338.04,1035.0
2019-07-23 13:20:00,338.3,338.3,337.15,337.71,2300.0,338.3,338.3,337.15,337.71,2300.0
2019-07-23 13:30:00,337.69,337.69,337.5,337.5,500.0,337.69,337.69,337.5,337.5,500.0
2019-07-23 13:40:00,337.33,339.2,337.33,338.85,1361.0,337.33,339.2,337.33,338.85,1361.0
2019-07-23 13:50:00,338.62,339.2,338.62,338.99,1151.0,338.62,339.2,338.62,338.99,1151.0
2019-07-23 14:00:00,338.84,338.84,338.26,338.4,1900.0,338.84,338.84,338.26,338.4,1900.0
2019-07-23 14:10:00,338.36,338.63,337.91,338.63,1300.0,338.36,338.63,337.91,338.63,1300.0
2019-07-23 14:20:00,338.36,338.48,338.03,338.3,1628.0,338.36,338.48,338.03,338.3,1628.0
2019-07-23 14:30:00,338.3,338.41,337.97,338.14,1647.0,338.3,338.41,337.97,338.14,1647.0
2019-07-23 14:40:00,338.0,338.07,337.42,338.07,1387.0,338.0,338.07,337.42,338.07,1387.0
2019-07-23 14:50:00,338.1,338.5,338.1,338.5,1900.0,338.1,338.5,338.1,338.5,1900.0
2019-07-23 15:00:00,338.44,338.44,338.26,338.33,900.0,338.44,338.44,338.26,338.33,900.0
2019-07-23 15:10:00,338.22,338.36,338.12,338.22,2800.0,338.22,338.36,338.12,338.22,2800.0
2019-07-23 15:20:00,338.2,338.65,338.11,338.5,2601.0,338.2,338.65,338.11,338.5,2601.0
2019-07-23 15:30:00,338.42,338.89,338.42,338.84,3459.0,338.42,338.89,338.42,338.84,3459.0
2019-07-23 15:40:00,338.76,338.76,337.98,337.98,4200.0,338.76,338.76,337.98,337.98,4200.0
2019-07-23 15:50:00,338.03,338.4,337.75,338.09,13130.0,338.03,338.4,337.75,338.09,13130.0
2019-07-24 09:30:00,337.38,337.92,336.03,336.98,3807.0,337.38,337.92,336.03,336.98,3807.0
2019-07-24 09:40:00,335.6,339.93,335.04,339.93,1500.0,335.6,339.93,335.04,339.93,1500.0
2019-07-24 09:50:00,339.8,339.8,339.0,339.57,2312.0,339.8,339.8,339.0,339.57,2312.0
2019-07-24 10:00:00,339.18,340.08,339.17,339.68,802.0,339.18,340.08,339.17,339.68,802.0
2019-07-24 10:10:00,339.78,339.78,337.88,338.13,3390.0,339.78,339.78,337.88,338.13,3390.0
2019-07-24 10:20:00,337.98,338.85,337.98,338.5,2806.0,337.98,338.85,337.98,338.5,2806.0
2019-07-24 10:30:00,339.18,339.31,338.8,339.31,905.0,339.18,339.31,338.8,339.31,905.0
2019-07-24 10:40:00,338.84,339.33,338.61,339.04,1550.0,338.84,339.33,338.61,339.04,1550.0
2019-07-24 10:50:00,338.5,338.61,338.01,338.61,2468.0,338.5,338.61,338.01,338.61,2468.0
2019-07-24 11:00:00,338.52,338.52,338.51,338.52,500.0,338.52,338.52,338.51,338.52,500.0
2019-07-24 11:10:00,338.75,338.8,337.8,338.32,1920.0,338.75,338.8,337.8,338.32,1920.0
2019-07-24 11:20:00,338.3,339.07,338.3,338.6,7395.0,338.3,339.07,338.3,338.6,7395.0
2019-07-24 11:30:00,338.57,338.68,337.83,338.51,2624.0,338.57,338.68,337.83,338.51,2624.0
2019-07-24 11:40:00,338.37,338.95,338.35,338.88,10380.0,338.37,338.95,338.35,338.88,10380.0
2019-07-24 11:50:00,338.86,339.61,338.85,339.61,600.0,338.86,339.61,338.85,339.61,600.0
2019-07-24 12:00:00,339.44,340.4,339.41,339.81,1501.0,339.44,340.4,339.41,339.81,1501.0
2019-07-24 12:10:00,339.46,340.01,339.35,339.36,1500.0,339.46,340.01,339.35,339.36,1500.0
2019-07-24 12:20:00,341.03,341.03,341.03,341.03,100.0,341.03,341.03,341.03,341.03,100.0
2019-07-24 12:30:00,340.62,341.04,340.61,341.04,1500.0,340.62,341.04,340.61,341.04,1500.0
2019-07-24 12:40:00,341.26,341.54,341.13,341.32,874.0,341.26,341.54,341.13,341.32,874.0
2019-07-24 12:50:00,341.31,341.64,341.3,341.49,800.0,341.31,341.64,341.3,341.49,800.0
2019-07-24 13:00:00,341.46,341.92,341.46,341.92,1316.0,341.46,341.92,341.46,341.92,1316.0
2019-07-24 13:10:00,342.23,342.8,342.12,342.12,1300.0,342.23,342.8,342.12,342.12,1300.0
2019-07-24 13:20:00,342.2,342.2,341.69,341.88,1000.0,342.2,342.2,341.69,341.88,1000.0
2019-07-24 13:30:00,342.11,342.27,341.88,342.16,900.0,342.11,342.27,341.88,342.16,900.0
2019-07-24 13:40:00,342.48,342.62,342.46,342.62,300.0,342.48,342.62,342.46,342.62,300.0
2019-07-24 13:50:00,342.86,343.1,342.65,343.03,1558.0,342.86,343.1,342.65,343.03,1558.0
2019-07-24 14:00:00,343.19,343.71,342.62,342.62,1827.0,343.19,343.71,342.62,342.62,1827.0
2019-07-24 14:10:00,342.87,343.39,342.46,343.16,900.0,342.87,343.39,342.46,343.16,900.0
2019-07-24 14:20:00,343.19,343.19,342.81,342.88,1158.0,343.19,343.19,342.81,342.88,1158.0
2019-07-24 14:30:00,342.96,343.1,342.76,342.84,1615.0,342.96,343.1,342.76,342.84,1615.0
2019-07-24 14:40:00,343.21,343.48,343.17,343.17,400.0,343.21,343.48,343.17,343.17,400.0
2019-07-24 14:50:00,343.26,343.73,343.01,343.73,2100.0,343.26,343.73,343.01,343.73,2100.0
2019-07-24 15:00:00,343.65,343.87,343.52,343.85,2033.0,343.65,343.87,343.52,343.85,2033.0
2019-07-24 15:10:00,344.33,344.98,344.33,344.54,3218.0,344.33,344.98,344.33,344.54,3218.0
2019-07-24 15:20:00,344.62,345.0,344.61,344.7,800.0,344.62,345.0,344.61,344.7,800.0
2019-07-24 15:30:00,344.94,345.78,344.44,345.78,1871.0,344.94,345.78,344.44,345.78,1871.0
2019-07-24 15:40:00,345.16,345.63,344.51,345.48,2400.0,345.16,345.63,344.51,345.48,2400.0
2019-07-24 15:50:00,345.11,345.57,344.74,344.89,4989.0,345.11,345.57,344.74,344.89,4989.0
2019-07-25 09:30:00,344.88,345.0,342.9,342.91,1723.0,344.88,345.0,342.9,342.91,1723.0
2019-07-25 09:40:00,343.54,343.85,342.67,342.67,800.0,343.54,343.85,342.67,342.67,800.0
2019-07-25 09:50:00,342.06,342.58,340.97,341.82,3460.0,342.06,342.58,340.97,341.82,3460.0
2019-07-25 10:00:00,342.74,343.4,342.73,343.33,414.0,342.74,343.4,342.73,343.33,414.0
2019-07-25 10:10:00,343.18,343.18,343.17,343.18,145.0,343.18,343.18,343.17,343.18,145.0
2019-07-25 10:20:00,343.32,343.49,342.38,343.49,400.0,343.32,343.49,342.38,343.49,400.0
2019-07-25 10:30:00,343.69,344.93,343.68,344.93,1105.0,343.69,344.93,343.68,344.93,1105.0
2019-07-25 10:40:00,344.94,345.3,344.94,345.3,200.0,344.94,345.3,344.94,345.3,200.0
2019-07-25 10:50:00,344.97,345.49,344.97,345.12,500.0,344.97,345.49,344.97,345.12,500.0
2019-07-25 11:00:00,345.5,345.53,344.98,345.5,1416.0,345.5,345.53,344.98,345.5,1416.0
2019-07-25 11:10:00,345.35,345.35,344.92,344.93,505.0,345.35,345.35,344.92,344.93,505.0
2019-07-25 11:20:00,344.54,344.85,344.02,344.03,800.0,344.54,344.85,344.02,344.03,800.0
2019-07-25 11:30:00,344.23,344.88,344.23,344.79,1729.0,344.23,344.88,344.23,344.79,1729.0
2019-07-25 11:40:00,344.63,345.22,344.45,344.45,2285.0,344.63,345.22,344.45,344.45,2285.0
2019-07-25 11:50:00,344.34,344.34,343.88,343.88,1000.0,344.34,344.34,343.88,343.88,1000.0
2019-07-25 12:00:00,343.49,343.96,343.49,343.96,300.0,343.49,343.96,343.49,343.96,300.0
2019-07-25 12:10:00,343.96,343.96,343.96,343.96,0.0,343.96,343.96,343.96,343.96,0.0
2019-07-25 12:20:00,344.27,345.16,344.26,344.68,6516.0,344.27,345.16,344.26,344.68,6516.0
2019-07-25 12:30:00,343.85,343.91,342.42,342.77,2865.0,343.85,343.91,342.42,342.77,2865.0
2019-07-25 12:40:00,342.53,342.53,342.52,342.53,300.0,342.53,342.53,342.52,342.53,300.0
2019-07-25 12:50:00,342.53,342.53,342.53,342.53,0.0,342.53,342.53,342.53,342.53,0.0
2019-07-25 13:00:00,342.77,343.26,342.28,342.55,1500.0,342.77,343.26,342.28,342.55,1500.0
2019-07-25 13:10:00,342.94,343.4,342.61,343.4,5883.0,342.94,343.4,342.61,343.4,5883.0
2019-07-25 13:20:00,343.1,343.6,343.09,343.4,400.0,343.1,343.6,343.09,343.4,400.0
2019-07-25 13:30:00,343.89,343.98,343.22,343.63,1100.0,343.89,343.98,343.22,343.63,1100.0
2019-07-25 13:40:00,343.86,343.98,343.67,343.86,500.0,343.86,343.98,343.67,343.86,500.0
2019-07-25 13:50:00,343.62,343.68,343.32,343.68,500.0,343.62,343.68,343.32,343.68,500.0
2019-07-25 14:00:00,343.67,343.68,343.36,343.66,950.0,343.67,343.68,343.36,343.66,950.0
2019-07-25 14:10:00,343.61,344.1,343.59,343.59,800.0,343.61,344.1,343.59,343.59,800.0
2019-07-25 14:20:00,343.9,344.0,343.69,343.69,700.0,343.9,344.0,343.69,343.69,700.0
2019-07-25 14:30:00,344.06,344.17,343.91,344.17,700.0,344.06,344.17,343.91,344.17,700.0
2019-07-25 14:40:00,344.89,344.89,344.1,344.25,545.0,344.89,344.89,344.1,344.25,545.0
2019-07-25 14:50:00,344.12,344.46,344.09,344.41,3000.0,344.12,344.46,344.09,344.41,3000.0
2019-07-25 15:00:00,344.3,344.54,344.04,344.18,3923.0,344.3,344.54,344.04,344.18,3923.0
2019-07-25 15:10:00,344.05,344.27,343.91,344.06,1400.0,344.05,344.27,343.91,344.06,1400.0
2019-07-25 15:20:00,344.16,345.2,344.05,345.19,1300.0,344.16,345.2,344.05,345.19,1300.0
2019-07-25 15:30:00,345.24,345.34,345.04,345.12,3500.0,345.24,345.34,345.04,345.12,3500.0
2019-07-25 15:40:00,345.22,345.47,344.88,345.12,1700.0,345.22,345.47,344.88,345.12,1700.0
2019-07-25 15:50:00,345.24,346.07,345.11,345.74,14448.0,345.24,346.07,345.11,345.74,14448.0
2019-07-26 09:30:00,347.59,347.63,347.17,347.17,1333.0,347.59,347.63,347.17,347.17,1333.0
2019-07-26 09:40:00,347.77,350.9,347.77,349.55,5137.0,347.77,350.9,347.77,349.55,5137.0
2019-07-26 09:50:00,349.25,349.93,349.21,349.93,1500.0,349.25,349.93,349.21,349.93,1500.0
2019-07-26 10:00:00,349.85,350.7,349.5,350.23,2969.0,349.85,350.7,349.5,350.23,2969.0
2019-07-26 10:10:00,350.23,350.71,349.46,349.97,3371.0,350.23,350.71,349.46,349.97,3371.0
2019-07-26 10:20:00,350.08,350.93,350.08,350.93,950.0,350.08,350.93,350.08,350.93,950.0
2019-07-26 10:30:00,351.19,351.19,350.31,350.46,1400.0,351.19,351.19,350.31,350.46,1400.0
2019-07-26 10:40:00,350.73,351.55,350.37,351.55,500.0,350.73,351.55,350.37,351.55,500.0
2019-07-26 10:50:00,351.02,351.21,350.88,351.21,1599.0,351.02,351.21,350.88,351.21,1599.0
2019-07-26 11:00:00,351.18,351.81,351.1,351.13,4601.0,351.18,351.81,351.1,351.13,4601.0
2019-07-26 11:10:00,350.8,350.83,350.48,350.52,1362.0,350.8,350.83,350.48,350.52,1362.0
2019-07-26 11:20:00,351.67,351.67,351.67,351.67,100.0,351.67,351.67,351.67,351.67,100.0
2019-07-26 11:30:00,352.37,352.63,351.9,352.42,1185.0,352.37,352.63,351.9,352.42,1185.0
2019-07-26 11:40:00,352.45,352.7,352.17,352.29,1750.0,352.45,352.7,352.17,352.29,1750.0
2019-07-26 11:50:00,352.17,352.53,352.17,352.53,1000.0,352.17,352.53,352.17,352.53,1000.0
2019-07-26 12:00:00,352.54,352.74,352.38,352.74,1703.0,352.54,352.74,352.38,352.74,1703.0
2019-07-26 12:10:00,352.69,352.97,352.53,352.55,3900.0,352.69,352.97,352.53,352.55,3900.0
2019-07-26 12:20:00,352.36,353.06,352.33,352.86,1870.0,352.36,353.06,352.33,352.86,1870.0
2019-07-26 12:30:00,352.54,352.7,352.44,352.54,545.0,352.54,352.7,352.44,352.54,545.0
2019-07-26 12:40:00,352.53,353.26,352.53,352.91,1100.0,352.53,353.26,352.53,352.91,1100.0
2019-07-26 12:50:00,352.72,353.2,352.63,353.11,2040.0,352.72,353.2,352.63,353.11,2040.0
2019-07-26 13:00:00,353.13,353.43,353.12,353.41,1200.0,353.13,353.43,353.12,353.41,1200.0
2019-07-26 13:10:00,353.25,353.61,353.25,353.38,1750.0,353.25,353.61,353.25,353.38,1750.0
2019-07-26 13:20:00,353.57,353.57,353.36,353.39,300.0,353.57,353.57,353.36,353.39,300.0
2019-07-26 13:30:00,353.68,353.9,353.64,353.74,1000.0,353.68,353.9,353.64,353.74,1000.0
2019-07-26 13:40:00,353.69,353.74,353.33,353.42,1100.0,353.69,353.74,353.33,353.42,1100.0
2019-07-26 13:50:00,353.59,354.07,353.38,354.07,2800.0,353.59,354.07,353.38,354.07,2800.0
2019-07-26 14:00:00,354.2,354.2,353.53,353.54,1483.0,354.2,354.2,353.53,353.54,1483.0
2019-07-26 14:10:00,353.5,353.67,353.2,353.21,1151.0,353.5,353.67,353.2,353.21,1151.0
2019-07-26 14:20:00,353.14,353.14,352.82,352.82,1303.0,353.14,353.14,352.82,352.82,1303.0
2019-07-26 14:30:00,352.93,352.93,352.3,352.75,1122.0,352.93,352.93,352.3,352.75,1122.0
2019-07-26 14:40:00,352.53,352.61,352.28,352.42,3297.0,352.53,352.61,352.28,352.42,3297.0
2019-07-26 14:50:00,352.41,352.86,352.35,352.86,2200.0,352.41,352.86,352.35,352.86,2200.0
2019-07-26 15:00:00,352.83,352.89,352.41,352.42,1200.0,352.83,352.89,352.41,352.42,1200.0
2019-07-26 15:10:00,352.4,352.69,352.4,352.69,300.0,352.4,352.69,352.4,352.69,300.0
2019-07-26 15:20:00,352.77,353.01,352.51,352.72,4281.0,352.77,353.01,352.51,352.72,4281.0
2019-07-26 15:30:00,352.74,353.18,352.69,352.75,5195.0,352.74,353.18,352.69,352.75,5195.0
2019-07-26 15:40:00,353.11,353.43,352.8,353.43,2338.0,353.11,353.43,352.8,353.43,2338.0
2019-07-26 15:50:00,352.99,353.27,352.41,352.97,10277.0,352.99,353.27,352.41,352.97,10277.0
2019-07-29 09:30:00,352.73,354.42,352.67,352.67,2443.0,352.73,354.42,352.67,352.67,2443.0
2019-07-29 09:40:00,351.19,351.75,350.12,350.86,2020.0,351.19,351.75,350.12,350.86,2020.0
2019-07-29 09:50:00,350.58,350.58,348.18,349.44,5340.0,350.58,350.58,348.18,349.44,5340.0
2019-07-29 10:00:00,349.02,349.36,347.95,348.28,3320.0,349.02,349.36,347.95,348.28,3320.0
2019-07-29 10:10:00,347.92,348.38,347.56,348.38,1200.0,347.92,348.38,347.56,348.38,1200.0
2019-07-29 10:20:00,348.52,349.57,347.94,349.57,1200.0,348.52,349.57,347.94,349.57,1200.0
2019-07-29 10:30:00,348.83,349.64,348.35,349.38,2200.0,348.83,349.64,348.35,349.38,2200.0
2019-07-29 10:40:00,349.51,349.51,348.64,348.64,800.0,349.51,349.51,348.64,348.64,800.0
2019-07-29 10:50:00,349.52,349.53,347.77,347.77,700.0,349.52,349.53,347.77,347.77,700.0
2019-07-29 11:00:00,347.53,349.41,347.51,349.33,1000.0,347.53,349.41,347.51,349.33,1000.0
2019-07-29 11:10:00,349.22,349.83,348.95,349.83,3000.0,349.22,349.83,348.95,349.83,3000.0
2019-07-29 11:20:00,350.29,350.3,349.36,349.38,2300.0,350.29,350.3,349.36,349.38,2300.0
2019-07-29 11:30:00,349.35,350.45,349.35,349.97,2500.0,349.35,350.45,349.35,349.97,2500.0
2019-07-29 11:40:00,350.26,350.64,349.95,350.64,550.0,350.26,350.64,349.95,350.64,550.0
2019-07-29 11:50:00,350.49,350.72,350.26,350.35,2098.0,350.49,350.72,350.26,350.35,2098.0
2019-07-29 12:00:00,350.78,350.83,350.56,350.62,1000.0,350.78,350.83,350.56,350.62,1000.0
2019-07-29 12:10:00,350.41,350.41,349.7,350.04,4657.0,350.41,350.41,349.7,350.04,4657.0
2019-07-29 12:20:00,350.46,350.65,350.39,350.49,1401.0,350.46,350.65,350.39,350.49,1401.0
2019-07-29 12:30:00,350.43,350.52,350.07,350.07,1003.0,350.43,350.52,350.07,350.07,1003.0
2019-07-29 12:40:00,350.17,351.13,350.16,351.13,4200.0,350.17,351.13,350.16,351.13,4200.0
2019-07-29 12:50:00,351.48,352.07,351.48,352.07,1300.0,351.48,352.07,351.48,352.07,1300.0
2019-07-29 13:00:00,351.96,351.96,350.04,350.35,3057.0,351.96,351.96,350.04,350.35,3057.0
2019-07-29 13:10:00,350.37,350.97,350.12,350.28,12000.0,350.37,350.97,350.12,350.28,12000.0
2019-07-29 13:20:00,350.04,350.08,349.45,349.56,1500.0,350.04,350.08,349.45,349.56,1500.0
2019-07-29 13:30:00,349.56,350.15,349.4,349.6,8915.0,349.56,350.15,349.4,349.6,8915.0
2019-07-29 13:40:00,348.88,349.16,348.79,349.16,1100.0,348.88,349.16,348.79,349.16,1100.0
2019-07-29 13:50:00,349.05,349.05,348.85,348.85,300.0,349.05,349.05,348.85,348.85,300.0
2019-07-29 14:00:00,348.17,350.06,348.17,350.06,4905.0,348.17,350.06,348.17,350.06,4905.0
2019-07-29 14:10:00,350.6,350.6,350.1,350.47,1704.0,350.6,350.6,350.1,350.47,1704.0
2019-07-29 14:20:00,350.47,351.44,350.47,350.71,2200.0,350.47,351.44,350.47,350.71,2200.0
2019-07-29 14:30:00,350.72,350.75,350.1,350.1,1600.0,350.72,350.75,350.1,350.1,1600.0
2019-07-29 14:40:00,350.18,350.18,349.57,349.99,1322.0,350.18,350.18,349.57,349.99,1322.0
2019-07-29 14:50:00,349.95,350.53,349.95,350.3,700.0,349.95,350.53,349.95,350.3,700.0
2019-07-29 15:00:00,350.19,350.4,349.11,349.11,1602.0,350.19,350.4,349.11,349.11,1602.0
2019-07-29 15:10:00,349.4,349.71,349.4,349.69,1336.0,349.4,349.71,349.4,349.69,1336.0
2019-07-29 15:20:00,350.35,350.35,349.41,349.82,2700.0,350.35,350.35,349.41,349.82,2700.0
2019-07-29 15:30:00,350.01,350.35,349.82,350.35,2192.0,350.01,350.35,349.82,350.35,2192.0
2019-07-29 15:40:00,350.72,350.72,350.19,350.38,3280.0,350.72,350.72,350.19,350.38,3280.0
2019-07-29 15:50:00,350.19,350.66,350.03,350.19,14410.0,350.19,350.66,350.03,350.19,14410.0
2019-07-30 09:30:00,347.39,349.98,346.69,347.77,1899.0,347.39,349.98,346.69,347.77,1899.0
2019-07-30 09:40:00,348.88,348.89,348.88,348.89,200.0,348.88,348.89,348.88,348.89,200.0
2019-07-30 09:50:00,348.79,348.79,348.26,348.26,300.0,348.79,348.79,348.26,348.26,300.0
2019-07-30 10:00:00,348.54,349.54,348.53,349.11,1989.0,348.54,349.54,348.53,349.11,1989.0
2019-07-30 10:10:00,349.23,350.2,348.8,350.05,1103.0,349.23,350.2,348.8,350.05,1103.0
2019-07-30 10:20:00,349.73,350.04,349.72,350.04,200.0,349.73,350.04,349.72,350.04,200.0
2019-07-30 10:30:00,350.45,351.04,350.02,350.02,900.0,350.45,351.04,350.02,350.02,900.0
2019-07-30 10:40:00,350.02,350.02,350.02,350.02,0.0,350.02,350.02,350.02,350.02,0.0
2019-07-30 10:50:00,350.95,351.01,350.35,350.62,1000.0,350.95,351.01,350.35,350.62,1000.0
2019-07-30 11:00:00,350.77,351.79,350.47,351.12,1100.0,350.77,351.79,350.47,351.12,1100.0
2019-07-30 11:10:00,351.5,351.5,351.19,351.19,402.0,351.5,351.5,351.19,351.19,402.0
2019-07-30 11:20:00,351.16,351.19,350.85,351.19,702.0,351.16,351.19,350.85,351.19,702.0
2019-07-30 11:30:00,351.54,351.66,350.76,350.77,1000.0,351.54,351.66,350.76,350.77,1000.0
2019-07-30 11:40:00,351.31,351.35,350.71,350.71,700.0,351.31,351.35,350.71,350.71,700.0
2019-07-30 11:50:00,350.56,350.91,350.56,350.91,200.0,350.56,350.91,350.56,350.91,200.0
2019-07-30 12:00:00,350.94,351.19,350.13,350.13,1500.0,350.94,351.19,350.13,350.13,1500.0
2019-07-30 12:10:00,350.58,350.58,350.0,350.23,750.0,350.58,350.58,350.0,350.23,750.0
2019-07-30 12:20:00,350.17,350.17,349.44,349.49,1344.0,350.17,350.17,349.44,349.49,1344.0
2019-07-30 12:30:00,349.94,350.04,349.65,349.65,1300.0,349.94,350.04,349.65,349.65,1300.0
2019-07-30 12:40:00,349.63,349.67,349.23,349.23,472.0,349.63,349.67,349.23,349.23,472.0
2019-07-30 12:50:00,349.42,349.9,349.07,349.09,3514.0,349.42,349.9,349.07,349.09,3514.0
2019-07-30 13:00:00,348.89,350.1,348.87,350.1,3601.0,348.89,350.1,348.87,350.1,3601.0
2019-07-30 13:10:00,349.69,349.69,349.68,349.69,100.0,349.69,349.69,349.68,349.69,100.0
2019-07-30 13:20:00,349.68,349.68,349.3,349.42,1400.0,349.68,349.68,349.3,349.42,1400.0
2019-07-30 13:30:00,349.55,349.75,348.84,348.85,1278.0,349.55,349.75,348.84,348.85,1278.0
2019-07-30 13:40:00,349.08,350.08,349.08,349.81,803.0,349.08,350.08,349.08,349.81,803.0
2019-07-30 13:50:00,350.18,350.64,350.13,350.64,810.0,350.18,350.64,350.13,350.64,810.0
2019-07-30 14:00:00,350.65,351.97,350.65,351.59,1902.0,350.65,351.97,350.65,351.59,1902.0
2019-07-30 14:10:00,351.45,351.91,351.45,351.68,1400.0,351.45,351.91,351.45,351.68,1400.0
2019-07-30 14:20:00,351.9,351.94,351.52,351.81,1900.0,351.9,351.94,351.52,351.81,1900.0
2019-07-30 14:30:00,351.84,351.84,351.43,351.43,300.0,351.84,351.84,351.43,351.43,300.0
2019-07-30 14:40:00,351.56,351.9,351.37,351.37,1816.0,351.56,351.9,351.37,351.37,1816.0
2019-07-30 14:50:00,351.18,351.18,351.07,351.07,200.0,351.18,351.18,351.07,351.07,200.0
2019-07-30 15:00:00,351.06,351.1,350.63,350.63,1100.0,351.06,351.1,350.63,350.63,1100.0
2019-07-30 15:10:00,350.43,350.43,349.42,349.8,2000.0,350.43,350.43,349.42,349.8,2000.0
2019-07-30 15:20:00,349.64,349.71,349.25,349.52,2162.0,349.64,349.71,349.25,349.52,2162.0
2019-07-30 15:30:00,349.56,349.56,348.68,348.89,1900.0,349.56,349.56,348.68,348.89,1900.0
2019-07-30 15:40:00,349.12,349.48,348.86,349.19,3472.0,349.12,349.48,348.86,349.19,3472.0
2019-07-30 15:50:00,349.36,349.95,348.9,349.84,11747.0,349.36,349.95,348.9,349.84,11747.0
2019-07-31 09:30:00,350.68,351.99,350.42,351.0,6283.0,350.68,351.99,350.42,351.0,6283.0
2019-07-31 09:40:00,351.0,352.05,349.29,350.36,6709.0,351.0,352.05,349.29,350.36,6709.0
2019-07-31 09:50:00,350.35,350.94,349.33,350.94,4260.0,350.35,350.94,349.33,350.94,4260.0
2019-07-31 10:00:00,350.5,350.51,348.62,350.15,1280.0,350.5,350.51,348.62,350.15,1280.0
2019-07-31 10:10:00,350.15,350.62,349.42,349.71,1869.0,350.15,350.62,349.42,349.71,1869.0
2019-07-31 10:20:00,350.27,352.78,350.27,352.73,7505.0,350.27,352.78,350.27,352.73,7505.0
2019-07-31 10:30:00,352.64,352.64,350.6,351.06,3400.0,352.64,352.64,350.6,351.06,3400.0
2019-07-31 10:40:00,351.11,351.17,350.63,350.65,1725.0,351.11,351.17,350.63,350.65,1725.0
2019-07-31 10:50:00,350.81,351.03,350.16,350.9,3448.0,350.81,351.03,350.16,350.9,3448.0
2019-07-31 11:00:00,350.6,351.3,350.37,351.06,1218.0,350.6,351.3,350.37,351.06,1218.0
2019-07-31 11:10:00,350.9,351.16,349.96,349.97,1100.0,350.9,351.16,349.96,349.97,1100.0
2019-07-31 11:20:00,350.5,350.81,350.14,350.3,2100.0,350.5,350.81,350.14,350.3,2100.0
2019-07-31 11:30:00,350.31,350.92,350.31,350.65,330.0,350.31,350.92,350.31,350.65,330.0
2019-07-31 11:40:00,351.34,351.34,350.52,350.86,3700.0,351.34,351.34,350.52,350.86,3700.0
2019-07-31 11:50:00,351.1,351.27,350.87,351.27,1899.0,351.1,351.27,350.87,351.27,1899.0
2019-07-31 12:00:00,351.63,351.63,350.08,351.22,16360.0,351.63,351.63,350.08,351.22,16360.0
2019-07-31 12:10:00,351.21,351.26,351.11,351.11,1169.0,351.21,351.26,351.11,351.11,1169.0
2019-07-31 12:20:00,350.9,351.14,350.09,350.46,9598.0,350.9,351.14,350.09,350.46,9598.0
2019-07-31 12:30:00,350.42,350.69,350.03,350.69,3862.0,350.42,350.69,350.03,350.69,3862.0
2019-07-31 12:40:00,350.53,350.54,350.02,350.02,4005.0,350.53,350.54,350.02,350.02,4005.0
2019-07-31 12:50:00,350.18,350.89,350.02,350.89,2010.0,350.18,350.89,350.02,350.89,2010.0
2019-07-31 13:00:00,350.94,350.95,350.94,350.95,200.0,350.94,350.95,350.94,350.95,200.0
2019-07-31 13:10:00,351.28,351.28,350.55,350.56,1200.0,351.28,351.28,350.55,350.56,1200.0
2019-07-31 13:20:00,349.61,350.41,349.61,350.02,1300.0,349.61,350.41,349.61,350.02,1300.0
2019-07-31 13:30:00,349.92,350.77,349.92,350.48,2150.0,349.92,350.77,349.92,350.48,2150.0
2019-07-31 13:40:00,350.43,351.08,350.25,351.08,2053.0,350.43,351.08,350.25,351.08,2053.0
2019-07-31 13:50:00,350.84,351.49,350.55,351.49,3643.0,350.84,351.49,350.55,351.49,3643.0
2019-07-31 14:00:00,351.05,351.49,350.64,350.64,1100.0,351.05,351.49,350.64,350.64,1100.0
2019-07-31 14:10:00,350.75,351.84,350.75,351.83,2300.0,350.75,351.84,350.75,351.83,2300.0
2019-07-31 14:20:00,351.82,352.17,351.42,351.54,1500.0,351.82,352.17,351.42,351.54,1500.0
2019-07-31 14:30:00,351.67,352.23,351.66,351.72,3000.0,351.67,352.23,351.66,351.72,3000.0
2019-07-31 14:40:00,350.41,350.41,347.22,347.22,2500.0,350.41,350.41,347.22,347.22,2500.0
2019-07-31 14:50:00,346.2,347.79,344.56,346.66,8159.0,346.2,347.79,344.56,346.66,8159.0
2019-07-31 15:00:00,346.72,349.66,346.47,349.66,4500.0,346.72,349.66,346.47,349.66,4500.0
2019-07-31 15:10:00,348.86,350.57,348.64,350.56,13811.0,348.86,350.57,348.64,350.56,13811.0
2019-07-31 15:20:00,351.19,351.87,351.1,351.49,2190.0,351.19,351.87,351.1,351.49,2190.0
2019-07-31 15:30:00,351.17,351.3,349.48,350.21,5967.0,351.17,351.3,349.48,350.21,5967.0
2019-07-31 15:40:00,349.5,350.03,348.41,349.67,5902.0,349.5,350.03,348.41,349.67,5902.0
2019-07-31 15:50:00,349.17,349.56,346.49,347.55,22479.0,349.17,349.56,346.49,347.55,22479.0
2019-08-01 09:30:00,358.21,360.0,358.21,360.0,200.0,358.21,360.0,358.21,360.0,200.0
2019-08-01 09:40:00,356.58,363.99,355.73,362.05,18140.0,356.58,363.99,355.73,362.05,18140.0
2019-08-01 09:50:00,362.96,368.16,362.8,365.5,13350.0,362.96,368.16,362.8,365.5,13350.0
2019-08-01 10:00:00,367.0,367.0,362.51,365.38,7900.0,367.0,367.0,362.51,365.38,7900.0
2019-08-01 10:10:00,364.73,366.3,364.62,365.42,9760.0,364.73,366.3,364.62,365.42,9760.0
2019-08-01 10:20:00,365.14,365.14,362.9,363.81,3500.0,365.14,365.14,362.9,363.81,3500.0
2019-08-01 10:30:00,364.68,366.28,363.79,365.54,5747.0,364.68,366.28,363.79,365.54,5747.0
2019-08-01 10:40:00,366.02,367.12,365.8,366.75,6667.0,366.02,367.12,365.8,366.75,6667.0
2019-08-01 10:50:00,366.48,367.34,365.74,366.13,7765.0,366.48,367.34,365.74,366.13,7765.0
2019-08-01 11:00:00,365.63,366.86,364.96,365.93,3059.0,365.63,366.86,364.96,365.93,3059.0
2019-08-01 11:10:00,365.95,366.72,365.25,365.88,3600.0,365.95,366.72,365.25,365.88,3600.0
2019-08-01 11:20:00,366.5,368.82,366.34,368.82,4400.0,366.5,368.82,366.34,368.82,4400.0
2019-08-01 11:30:00,367.82,369.36,367.82,368.94,4100.0,367.82,369.36,367.82,368.94,4100.0
2019-08-01 11:40:00,368.64,369.41,368.5,369.41,1300.0,368.64,369.41,368.5,369.41,1300.0
2019-08-01 11:50:00,369.42,371.81,368.48,371.06,3469.0,369.42,371.81,368.48,371.06,3469.0
2019-08-01 12:00:00,370.72,370.72,368.74,368.74,3690.0,370.72,370.72,368.74,368.74,3690.0
2019-08-01 12:10:00,368.0,368.93,368.0,368.04,4013.0,368.0,368.93,368.0,368.04,4013.0
2019-08-01 12:20:00,367.48,368.03,367.48,367.83,1500.0,367.48,368.03,367.48,367.83,1500.0
2019-08-01 12:30:00,367.79,367.81,367.08,367.08,2401.0,367.79,367.81,367.08,367.08,2401.0
2019-08-01 12:40:00,366.9,368.78,366.9,368.47,6486.0,366.9,368.78,366.9,368.47,6486.0
2019-08-01 12:50:00,368.51,368.59,367.61,367.92,3100.0,368.51,368.59,367.61,367.92,3100.0
2019-08-01 13:00:00,367.84,368.11,366.01,366.22,1900.0,367.84,368.11,366.01,366.22,1900.0
2019-08-01 13:10:00,366.43,367.55,366.38,367.18,5030.0,366.43,367.55,366.38,367.18,5030.0
2019-08-01 13:20:00,367.1,367.1,363.71,364.95,3500.0,367.1,367.1,363.71,364.95,3500.0
2019-08-01 13:30:00,364.72,365.47,363.46,363.46,4202.0,364.72,365.47,363.46,363.46,4202.0
2019-08-01 13:40:00,361.15,364.41,361.15,363.78,3800.0,361.15,364.41,361.15,363.78,3800.0
2019-08-01 13:50:00,364.56,364.99,362.02,364.43,4091.0,364.56,364.99,362.02,364.43,4091.0
2019-08-01 14:00:00,364.11,364.64,362.24,362.82,5529.0,364.11,364.64,362.24,362.82,5529.0
2019-08-01 14:10:00,363.38,363.38,361.1,361.32,6011.0,363.38,363.38,361.1,361.32,6011.0
2019-08-01 14:20:00,360.35,361.05,359.64,360.41,5212.0,360.35,361.05,359.64,360.41,5212.0
2019-08-01 14:30:00,360.0,360.53,357.35,357.35,4199.0,360.0,360.53,357.35,357.35,4199.0
2019-08-01 14:40:00,358.07,358.7,357.21,358.49,3800.0,358.07,358.7,357.21,358.49,3800.0
2019-08-01 14:50:00,358.71,359.84,358.27,358.37,10520.0,358.71,359.84,358.27,358.37,10520.0
2019-08-01 15:00:00,358.37,358.79,357.76,358.59,3500.0,358.37,358.79,357.76,358.59,3500.0
2019-08-01 15:10:00,358.36,359.02,358.15,358.75,6963.0,358.36,359.02,358.15,358.75,6963.0
2019-08-01 15:20:00,358.99,359.85,358.71,359.45,6898.0,358.99,359.85,358.71,359.45,6898.0
2019-08-01 15:30:00,359.29,360.06,358.79,360.06,12040.0,359.29,360.06,358.79,360.06,12040.0
2019-08-01 15:40:00,359.9,362.49,359.59,361.65,14210.0,359.9,362.49,359.59,361.65,14210.0
2019-08-01 15:50:00,361.23,361.41,359.27,359.73,40877.0,361.23,361.41,359.27,359.73,40877.0
2019-08-02 09:30:00,358.67,358.76,354.19,355.1,11698.0,358.67,358.76,354.19,355.1,11698.0
2019-08-02 09:40:00,355.6,356.34,349.99,349.99,9170.0,355.6,356.34,349.99,349.99,9170.0
2019-08-02 09:50:00,350.55,353.21,350.33,352.11,3200.0,350.55,353.21,350.33,352.11,3200.0
2019-08-02 10:00:00,352.97,352.97,350.68,351.55,2700.0,352.97,352.97,350.68,351.55,2700.0
2019-08-02 10:10:00,351.77,352.69,350.98,352.41,3091.0,351.77,352.69,350.98,352.41,3091.0
2019-08-02 10:20:00,351.85,352.62,350.42,352.61,5809.0,351.85,352.62,350.42,352.61,5809.0
2019-08-02 10:30:00,351.8,352.05,350.4,351.43,6145.0,351.8,352.05,350.4,351.43,6145.0
2019-08-02 10:40:00,351.61,351.61,345.95,346.0,9876.0,351.61,351.61,345.95,346.0,9876.0
2019-08-02 10:50:00,347.0,347.95,346.52,347.13,2400.0,347.0,347.95,346.52,347.13,2400.0
2019-08-02 11:00:00,347.14,348.0,346.12,347.84,11400.0,347.14,348.0,346.12,347.84,11400.0
2019-08-02 11:10:00,349.6,351.92,349.43,351.5,2804.0,349.6,351.92,349.43,351.5,2804.0
2019-08-02 11:20:00,351.45,352.61,351.39,351.4,1270.0,351.45,352.61,351.39,351.4,1270.0
2019-08-02 11:30:00,352.63,353.27,351.63,351.63,3310.0,352.63,353.27,351.63,351.63,3310.0
2019-08-02 11:40:00,352.15,352.81,351.41,351.78,5000.0,352.15,352.81,351.41,351.78,5000.0
2019-08-02 11:50:00,351.3,351.6,350.41,351.6,3569.0,351.3,351.6,350.41,351.6,3569.0
2019-08-02 12:00:00,351.19,351.74,350.13,351.2,1826.0,351.19,351.74,350.13,351.2,1826.0
2019-08-02 12:10:00,351.16,351.16,349.55,350.52,2000.0,351.16,351.16,349.55,350.52,2000.0
2019-08-02 12:20:00,350.46,351.05,349.57,350.05,2244.0,350.46,351.05,349.57,350.05,2244.0
2019-08-02 12:30:00,350.24,350.28,348.85,350.11,600.0,350.24,350.28,348.85,350.11,600.0
2019-08-02 12:40:00,350.59,350.59,347.77,348.21,3100.0,350.59,350.59,347.77,348.21,3100.0
2019-08-02 12:50:00,348.04,348.05,346.83,346.84,1700.0,348.04,348.05,346.83,346.84,1700.0
2019-08-02 13:00:00,347.39,347.39,345.7,346.39,1588.0,347.39,347.39,345.7,346.39,1588.0
2019-08-02 13:10:00,346.22,346.61,345.33,346.13,1905.0,346.22,346.61,345.33,346.13,1905.0
2019-08-02 13:20:00,345.82,346.51,345.56,346.03,2700.0,345.82,346.51,345.56,346.03,2700.0
2019-08-02 13:30:00,346.02,346.87,346.01,346.39,2840.0,346.02,346.87,346.01,346.39,2840.0
2019-08-02 13:40:00,346.84,346.86,346.1,346.11,700.0,346.84,346.86,346.1,346.11,700.0
2019-08-02 13:50:00,346.25,346.72,346.25,346.72,700.0,346.25,346.72,346.25,346.72,700.0
2019-08-02 14:00:00,346.38,348.14,346.38,348.0,1323.0,346.38,348.14,346.38,348.0,1323.0
2019-08-02 14:10:00,348.29,348.87,348.29,348.65,1000.0,348.29,348.87,348.29,348.65,1000.0
2019-08-02 14:20:00,348.79,349.32,348.7,349.19,1512.0,348.79,349.32,348.7,349.19,1512.0
2019-08-02 14:30:00,349.1,349.24,348.66,349.12,1300.0,349.1,349.24,348.66,349.12,1300.0
2019-08-02 14:40:00,349.22,349.79,349.08,349.08,1110.0,349.22,349.79,349.08,349.08,1110.0
2019-08-02 14:50:00,349.25,349.34,347.97,349.34,3400.0,349.25,349.34,347.97,349.34,3400.0
2019-08-02 15:00:00,349.32,349.61,349.17,349.17,400.0,349.32,349.61,349.17,349.17,400.0
2019-08-02 15:10:00,349.09,349.59,348.95,349.44,1700.0,349.09,349.59,348.95,349.44,1700.0
2019-08-02 15:20:00,349.89,352.4,349.89,352.4,4074.0,349.89,352.4,349.89,352.4,4074.0
2019-08-02 15:30:00,351.99,353.41,351.99,353.41,2700.0,351.99,353.41,351.99,353.41,2700.0
2019-08-02 15:40:00,353.04,353.44,352.41,352.98,5524.0,353.04,353.44,352.41,352.98,5524.0
2019-08-02 15:50:00,352.82,353.05,352.0,352.47,12415.0,352.82,353.05,352.0,352.47,12415.0
2019-08-05 09:30:00,345.57,345.57,342.01,343.61,5285.0,345.57,345.57,342.01,343.61,5285.0
2019-08-05 09:40:00,342.67,343.22,339.53,341.49,4493.0,342.67,343.22,339.53,341.49,4493.0
2019-08-05 09:50:00,340.5,344.09,340.5,343.0,2647.0,340.5,344.09,340.5,343.0,2647.0
2019-08-05 10:00:00,344.06,344.52,341.38,341.97,2559.0,344.06,344.52,341.38,341.97,2559.0
2019-08-05 10:10:00,342.14,342.5,340.75,340.75,2431.0,342.14,342.5,340.75,340.75,2431.0
2019-08-05 10:20:00,341.08,341.58,340.97,341.57,1000.0,341.08,341.58,340.97,341.57,1000.0
2019-08-05 10:30:00,341.04,342.17,340.21,341.71,9193.0,341.04,342.17,340.21,341.71,9193.0
2019-08-05 10:40:00,341.76,341.99,340.77,341.09,6819.0,341.76,341.99,340.77,341.09,6819.0
2019-08-05 10:50:00,340.92,341.82,340.5,341.38,2350.0,340.92,341.82,340.5,341.38,2350.0
2019-08-05 11:00:00,341.79,343.66,341.79,343.47,4922.0,341.79,343.66,341.79,343.47,4922.0
2019-08-05 11:10:00,343.4,344.34,343.4,344.28,2647.0,343.4,344.34,343.4,344.28,2647.0
2019-08-05 11:20:00,344.21,344.65,342.5,342.5,2049.0,344.21,344.65,342.5,342.5,2049.0
2019-08-05 11:30:00,343.19,343.32,341.96,342.13,2939.0,343.19,343.32,341.96,342.13,2939.0
2019-08-05 11:40:00,342.41,342.41,341.77,342.19,1986.0,342.41,342.41,341.77,342.19,1986.0
2019-08-05 11:50:00,342.08,342.28,341.06,341.78,1695.0,342.08,342.28,341.06,341.78,1695.0
2019-08-05 12:00:00,341.52,341.52,340.06,341.0,3330.0,341.52,341.52,340.06,341.0,3330.0
2019-08-05 12:10:00,340.84,341.89,340.75,341.89,2061.0,340.84,341.89,340.75,341.89,2061.0
2019-08-05 12:20:00,341.72,342.46,340.5,340.5,3000.0,341.72,342.46,340.5,340.5,3000.0
2019-08-05 12:30:00,340.93,341.55,340.92,341.29,1666.0,340.93,341.55,340.92,341.29,1666.0
2019-08-05 12:40:00,340.98,340.98,339.97,340.16,2800.0,340.98,340.98,339.97,340.16,2800.0
2019-08-05 12:50:00,340.52,340.79,339.99,339.99,3553.0,340.52,340.79,339.99,339.99,3553.0
2019-08-05 13:00:00,339.91,340.85,339.91,340.43,5710.0,339.91,340.85,339.91,340.43,5710.0
2019-08-05 13:10:00,340.77,340.77,339.65,340.48,2400.0,340.77,340.77,339.65,340.48,2400.0
2019-08-05 13:20:00,340.68,341.21,340.26,340.26,1300.0,340.68,341.21,340.26,340.26,1300.0
2019-08-05 13:30:00,340.48,341.0,340.15,341.0,3125.0,340.48,341.0,340.15,341.0,3125.0
2019-08-05 13:40:00,341.32,341.33,339.88,340.22,2256.0,341.32,341.33,339.88,340.22,2256.0
2019-08-05 13:50:00,340.09,340.66,340.09,340.5,3107.0,340.09,340.66,340.09,340.5,3107.0
2019-08-05 14:00:00,340.21,340.55,339.27,339.27,6603.0,340.21,340.55,339.27,339.27,6603.0
2019-08-05 14:10:00,339.26,340.45,339.26,339.89,8005.0,339.26,340.45,339.26,339.89,8005.0
2019-08-05 14:20:00,339.98,339.98,337.73,337.94,2911.0,339.98,339.98,337.73,337.94,2911.0
2019-08-05 14:30:00,337.94,340.23,337.51,338.81,14288.0,337.94,340.23,337.51,338.81,14288.0
2019-08-05 14:40:00,338.45,338.6,336.5,337.94,2925.0,338.45,338.6,336.5,337.94,2925.0
2019-08-05 14:50:00,337.7,337.89,336.07,336.73,4503.0,337.7,337.89,336.07,336.73,4503.0
2019-08-05 15:00:00,337.0,337.36,335.3,335.3,2811.0,337.0,337.36,335.3,335.3,2811.0
2019-08-05 15:10:00,335.56,338.29,335.56,338.29,7075.0,335.56,338.29,335.56,338.29,7075.0
2019-08-05 15:20:00,338.58,339.12,337.23,337.4,4561.0,338.58,339.12,337.23,337.4,4561.0
2019-08-05 15:30:00,337.32,339.49,336.93,338.84,8860.0,337.32,339.49,336.93,338.84,8860.0
2019-08-05 15:40:00,338.56,340.39,338.56,338.81,6644.0,338.56,340.39,338.56,338.81,6644.0
2019-08-05 15:50:00,339.19,339.67,338.64,339.08,22496.0,339.19,339.67,338.64,339.08,22496.0
2019-08-06 09:30:00,343.02,345.88,342.77,345.62,3971.0,343.02,345.88,342.77,345.62,3971.0
2019-08-06 09:40:00,345.44,345.45,343.9,344.41,580.0,345.44,345.45,343.9,344.41,580.0
2019-08-06 09:50:00,344.43,346.47,344.43,346.44,1988.0,344.43,346.47,344.43,346.44,1988.0
2019-08-06 10:00:00,345.71,348.0,345.0,345.66,5227.0,345.71,348.0,345.0,345.66,5227.0
2019-08-06 10:10:00,345.67,345.72,343.7,343.7,1210.0,345.67,345.72,343.7,343.7,1210.0
2019-08-06 10:20:00,342.79,345.13,342.79,344.68,3370.0,342.79,345.13,342.79,344.68,3370.0
2019-08-06 10:30:00,344.65,345.99,344.33,345.22,1100.0,344.65,345.99,344.33,345.22,1100.0
2019-08-06 10:40:00,346.61,346.61,344.15,344.54,11524.0,346.61,346.61,344.15,344.54,11524.0
2019-08-06 10:50:00,344.24,345.03,343.56,344.81,4952.0,344.24,345.03,343.56,344.81,4952.0
2019-08-06 11:00:00,344.94,344.94,343.18,344.17,1431.0,344.94,344.94,343.18,344.17,1431.0
2019-08-06 11:10:00,344.21,344.29,343.06,343.87,1970.0,344.21,344.29,343.06,343.87,1970.0
2019-08-06 11:20:00,344.29,345.04,344.14,345.04,1400.0,344.29,345.04,344.14,345.04,1400.0
2019-08-06 11:30:00,344.98,344.98,342.04,343.43,2831.0,344.98,344.98,342.04,343.43,2831.0
2019-08-06 11:40:00,344.03,344.87,344.01,344.58,1360.0,344.03,344.87,344.01,344.58,1360.0
2019-08-06 11:50:00,346.02,346.02,344.25,344.65,1306.0,346.02,346.02,344.25,344.65,1306.0
2019-08-06 12:00:00,345.11,345.85,343.88,343.88,6291.0,345.11,345.85,343.88,343.88,6291.0
2019-08-06 12:10:00,344.46,345.1,344.23,344.24,2001.0,344.46,345.1,344.23,344.24,2001.0
2019-08-06 12:20:00,344.88,344.88,343.85,343.98,800.0,344.88,344.88,343.85,343.98,800.0
2019-08-06 12:30:00,344.06,345.14,343.59,345.13,1800.0,344.06,345.14,343.59,345.13,1800.0
2019-08-06 12:40:00,345.0,345.0,344.16,344.27,2271.0,345.0,345.0,344.16,344.27,2271.0
2019-08-06 12:50:00,342.92,343.86,342.89,343.86,700.0,342.92,343.86,342.89,343.86,700.0
2019-08-06 13:00:00,344.2,345.28,344.07,344.83,6470.0,344.2,345.28,344.07,344.83,6470.0
2019-08-06 13:10:00,344.51,344.51,343.93,344.11,1200.0,344.51,344.51,343.93,344.11,1200.0
2019-08-06 13:20:00,343.95,344.27,343.82,344.27,600.0,343.95,344.27,343.82,344.27,600.0
2019-08-06 13:30:00,344.23,344.71,344.23,344.64,1200.0,344.23,344.71,344.23,344.64,1200.0
2019-08-06 13:40:00,344.84,345.07,344.55,344.67,1046.0,344.84,345.07,344.55,344.67,1046.0
2019-08-06 13:50:00,345.08,345.08,344.62,344.7,700.0,345.08,345.08,344.62,344.7,700.0
2019-08-06 14:00:00,344.39,344.5,343.46,343.5,4746.0,344.39,344.5,343.46,343.5,4746.0
2019-08-06 14:10:00,344.0,344.42,343.64,343.83,8094.0,344.0,344.42,343.64,343.83,8094.0
2019-08-06 14:20:00,344.1,344.48,343.74,344.08,2300.0,344.1,344.48,343.74,344.08,2300.0
2019-08-06 14:30:00,343.96,344.7,343.81,344.52,3697.0,343.96,344.7,343.81,344.52,3697.0
2019-08-06 14:40:00,344.32,345.02,344.02,344.28,2517.0,344.32,345.02,344.02,344.28,2517.0
2019-08-06 14:50:00,345.0,345.03,344.46,344.92,1200.0,345.0,345.03,344.46,344.92,1200.0
2019-08-06 15:00:00,344.93,344.99,344.51,344.67,1700.0,344.93,344.99,344.51,344.67,1700.0
2019-08-06 15:10:00,344.03,344.47,343.86,344.29,1900.0,344.03,344.47,343.86,344.29,1900.0
2019-08-06 15:20:00,344.55,345.14,343.96,344.48,2450.0,344.55,345.14,343.96,344.48,2450.0
2019-08-06 15:30:00,344.74,345.08,344.2,344.56,7490.0,344.74,345.08,344.2,344.56,7490.0
2019-08-06 15:40:00,344.7,345.03,344.35,344.6,2056.0,344.7,345.03,344.35,344.6,2056.0
2019-08-06 15:50:00,344.76,345.21,344.12,344.32,17952.0,344.76,345.21,344.12,344.32,17952.0
2019-08-07 09:30:00,341.64,343.29,340.01,343.28,3122.0,341.64,343.29,340.01,343.28,3122.0
2019-08-07 09:40:00,342.63,342.99,340.21,340.54,4312.0,342.63,342.99,340.21,340.54,4312.0
2019-08-07 09:50:00,340.8,342.53,340.49,342.53,12342.0,340.8,342.53,340.49,342.53,12342.0
2019-08-07 10:00:00,343.29,345.0,342.84,343.8,12049.0,343.29,345.0,342.84,343.8,12049.0
2019-08-07 10:10:00,344.93,347.48,344.52,346.32,4293.0,344.93,347.48,344.52,346.32,4293.0
2019-08-07 10:20:00,346.23,347.09,345.27,345.76,1800.0,346.23,347.09,345.27,345.76,1800.0
2019-08-07 10:30:00,346.44,348.45,346.14,348.24,900.0,346.44,348.45,346.14,348.24,900.0
2019-08-07 10:40:00,348.57,348.75,346.37,347.12,2600.0,348.57,348.75,346.37,347.12,2600.0
2019-08-07 10:50:00,348.0,348.0,346.61,347.02,7549.0,348.0,348.0,346.61,347.02,7549.0
2019-08-07 11:00:00,346.86,346.86,345.23,345.23,2300.0,346.86,346.86,345.23,345.23,2300.0
2019-08-07 11:10:00,346.0,346.93,345.47,345.56,13511.0,346.0,346.93,345.47,345.56,13511.0
2019-08-07 11:20:00,345.67,346.04,343.95,344.39,4200.0,345.67,346.04,343.95,344.39,4200.0
2019-08-07 11:30:00,344.31,346.0,344.01,345.99,2550.0,344.31,346.0,344.01,345.99,2550.0
2019-08-07 11:40:00,345.18,346.0,344.79,344.94,1500.0,345.18,346.0,344.79,344.94,1500.0
2019-08-07 11:50:00,345.05,347.12,344.94,345.48,3515.0,345.05,347.12,344.94,345.48,3515.0
2019-08-07 12:00:00,343.7,344.98,343.7,344.3,700.0,343.7,344.98,343.7,344.3,700.0
2019-08-07 12:10:00,344.08,344.74,343.7,344.74,2670.0,344.08,344.74,343.7,344.74,2670.0
2019-08-07 12:20:00,344.51,344.51,342.14,343.34,1500.0,344.51,344.51,342.14,343.34,1500.0
2019-08-07 12:30:00,343.35,344.36,343.34,344.01,2500.0,343.35,344.36,343.34,344.01,2500.0
2019-08-07 12:40:00,344.31,344.82,344.29,344.3,2119.0,344.31,344.82,344.29,344.3,2119.0
2019-08-07 12:50:00,344.67,344.67,343.75,343.75,1900.0,344.67,344.67,343.75,343.75,1900.0
2019-08-07 13:00:00,344.09,344.16,343.83,344.06,1300.0,344.09,344.16,343.83,344.06,1300.0
2019-08-07 13:10:00,344.25,344.32,343.81,343.81,900.0,344.25,344.32,343.81,343.81,900.0
2019-08-07 13:20:00,344.35,344.75,343.91,344.74,2174.0,344.35,344.75,343.91,344.74,2174.0
2019-08-07 13:30:00,344.8,345.85,344.62,345.85,3519.0,344.8,345.85,344.62,345.85,3519.0
2019-08-07 13:40:00,346.04,346.79,345.82,346.25,1000.0,346.04,346.79,345.82,346.25,1000.0
2019-08-07 13:50:00,346.55,346.62,345.48,345.48,2281.0,346.55,346.62,345.48,345.48,2281.0
2019-08-07 14:00:00,345.82,346.61,345.82,346.61,2100.0,345.82,346.61,345.82,346.61,2100.0
2019-08-07 14:10:00,346.35,346.65,345.32,345.32,1596.0,346.35,346.65,345.32,345.32,1596.0
2019-08-07 14:20:00,345.52,346.56,345.52,346.43,2600.0,345.52,346.56,345.52,346.43,2600.0
2019-08-07 14:30:00,346.71,347.18,346.63,346.87,5480.0,346.71,347.18,346.63,346.87,5480.0
2019-08-07 14:40:00,346.68,347.6,346.47,346.87,9483.0,346.68,347.6,346.47,346.87,9483.0
2019-08-07 14:50:00,347.01,348.49,346.76,348.49,4700.0,347.01,348.49,346.76,348.49,4700.0
2019-08-07 15:00:00,348.82,348.86,348.23,348.51,3902.0,348.82,348.86,348.23,348.51,3902.0
2019-08-07 15:10:00,348.72,349.48,348.53,349.48,4300.0,348.72,349.48,348.53,349.48,4300.0
2019-08-07 15:20:00,349.71,350.32,349.48,350.28,4849.0,349.71,350.32,349.48,350.28,4849.0
2019-08-07 15:30:00,350.87,351.05,349.6,350.28,5819.0,350.87,351.05,349.6,350.28,5819.0
2019-08-07 15:40:00,350.38,351.23,350.19,350.89,6528.0,350.38,351.23,350.19,350.89,6528.0
2019-08-07 15:50:00,350.6,351.94,350.09,350.82,22074.0,350.6,351.94,350.09,350.82,22074.0
2019-08-08 09:30:00,355.89,359.06,355.89,359.06,3696.0,355.89,359.06,355.89,359.06,3696.0
2019-08-08 09:40:00,358.29,358.6,355.0,355.52,3859.0,358.29,358.6,355.0,355.52,3859.0
2019-08-08 09:50:00,355.76,357.56,354.2,356.4,2966.0,355.76,357.56,354.2,356.4,2966.0
2019-08-08 10:00:00,356.65,358.58,356.47,358.42,4156.0,356.65,358.58,356.47,358.42,4156.0
2019-08-08 10:10:00,358.15,361.49,358.14,358.37,11506.0,358.15,361.49,358.14,358.37,11506.0
2019-08-08 10:20:00,358.3,359.26,357.78,359.25,3929.0,358.3,359.26,357.78,359.25,3929.0
2019-08-08 10:30:00,359.61,359.61,358.51,358.89,2941.0,359.61,359.61,358.51,358.89,2941.0
2019-08-08 10:40:00,358.88,359.75,358.65,359.56,1380.0,358.88,359.75,358.65,359.56,1380.0
2019-08-08 10:50:00,359.5,360.77,359.5,360.77,2600.0,359.5,360.77,359.5,360.77,2600.0
2019-08-08 11:00:00,360.73,360.91,360.33,360.91,1400.0,360.73,360.91,360.33,360.91,1400.0
2019-08-08 11:10:00,360.81,361.17,360.62,361.04,1650.0,360.81,361.17,360.62,361.04,1650.0
2019-08-08 11:20:00,361.0,361.57,361.0,361.5,2138.0,361.0,361.57,361.0,361.5,2138.0
2019-08-08 11:30:00,361.62,361.96,361.23,361.67,8003.0,361.62,361.96,361.23,361.67,8003.0
2019-08-08 11:40:00,362.17,362.88,361.83,362.88,900.0,362.17,362.88,361.83,362.88,900.0
2019-08-08 11:50:00,363.06,363.25,362.63,362.63,1140.0,363.06,363.25,362.63,362.63,1140.0
2019-08-08 12:00:00,362.81,364.24,362.81,364.03,4012.0,362.81,364.24,362.81,364.03,4012.0
2019-08-08 12:10:00,364.03,365.86,364.03,365.86,6616.0,364.03,365.86,364.03,365.86,6616.0
2019-08-08 12:20:00,365.8,366.12,365.55,365.85,3100.0,365.8,366.12,365.55,365.85,3100.0
2019-08-08 12:30:00,366.12,366.3,365.85,366.23,4400.0,366.12,366.3,365.85,366.23,4400.0
2019-08-08 12:40:00,366.4,366.99,366.05,366.86,1998.0,366.4,366.99,366.05,366.86,1998.0
2019-08-08 12:50:00,366.75,367.39,366.2,367.39,1600.0,366.75,367.39,366.2,367.39,1600.0
2019-08-08 13:00:00,367.27,367.67,367.16,367.16,1293.0,367.27,367.67,367.16,367.16,1293.0
2019-08-08 13:10:00,367.2,367.57,366.88,367.1,2300.0,367.2,367.57,366.88,367.1,2300.0
2019-08-08 13:20:00,366.75,367.44,366.75,367.13,1200.0,366.75,367.44,366.75,367.13,1200.0
2019-08-08 13:30:00,366.83,367.1,366.63,366.96,1912.0,366.83,367.1,366.63,366.96,1912.0
2019-08-08 13:40:00,367.21,367.33,366.86,366.9,2979.0,367.21,367.33,366.86,366.9,2979.0
2019-08-08 13:50:00,366.68,367.34,366.43,367.07,3675.0,366.68,367.34,366.43,367.07,3675.0
2019-08-08 14:00:00,367.13,367.14,366.13,366.38,1773.0,367.13,367.14,366.13,366.38,1773.0
2019-08-08 14:10:00,366.19,367.14,366.18,366.7,1434.0,366.19,367.14,366.18,366.7,1434.0
2019-08-08 14:20:00,366.41,366.83,366.4,366.44,1000.0,366.41,366.83,366.4,366.44,1000.0
2019-08-08 14:30:00,366.9,367.26,366.83,367.09,1100.0,366.9,367.26,366.83,367.09,1100.0
2019-08-08 14:40:00,367.03,367.69,367.03,367.04,2600.0,367.03,367.69,367.03,367.04,2600.0
2019-08-08 14:50:00,367.38,367.65,367.18,367.27,1000.0,367.38,367.65,367.18,367.27,1000.0
2019-08-08 15:00:00,367.27,367.84,367.27,367.47,1638.0,367.27,367.84,367.27,367.47,1638.0
2019-08-08 15:10:00,367.32,367.57,367.17,367.5,1700.0,367.32,367.57,367.17,367.5,1700.0
2019-08-08 15:20:00,367.74,368.27,367.44,367.45,5435.0,367.74,368.27,367.44,367.45,5435.0
2019-08-08 15:30:00,367.43,367.81,367.06,367.8,3449.0,367.43,367.81,367.06,367.8,3449.0
2019-08-08 15:40:00,367.81,368.18,367.36,367.71,5440.0,367.81,368.18,367.36,367.71,5440.0
2019-08-08 15:50:00,367.25,368.44,366.56,368.13,20356.0,367.25,368.44,366.56,368.13,20356.0
2019-08-09 09:30:00,366.28,368.04,360.64,367.56,2965.0,366.28,368.04,360.64,367.56,2965.0
2019-08-09 09:40:00,367.77,368.1,367.0,367.0,700.0,367.77,368.1,367.0,367.0,700.0
2019-08-09 09:50:00,366.3,367.98,366.3,367.98,400.0,366.3,367.98,366.3,367.98,400.0
2019-08-09 10:00:00,368.1,368.7,367.63,367.63,2255.0,368.1,368.7,367.63,367.63,2255.0
2019-08-09 10:10:00,368.27,368.96,368.22,368.96,400.0,368.27,368.96,368.22,368.96,400.0
2019-08-09 10:20:00,368.77,368.77,367.29,367.46,1547.0,368.77,368.77,367.29,367.46,1547.0
2019-08-09 10:30:00,366.81,366.92,366.2,366.6,2700.0,366.81,366.92,366.2,366.6,2700.0
2019-08-09 10:40:00,365.99,365.99,365.0,365.0,300.0,365.99,365.99,365.0,365.0,300.0
2019-08-09 10:50:00,365.77,366.0,364.74,364.95,2061.0,365.77,366.0,364.74,364.95,2061.0
2019-08-09 11:00:00,365.13,365.13,364.43,365.04,900.0,365.13,365.13,364.43,365.04,900.0
2019-08-09 11:10:00,364.95,365.38,364.95,365.22,1400.0,364.95,365.38,364.95,365.22,1400.0
2019-08-09 11:20:00,364.93,364.93,364.26,364.27,400.0,364.93,364.93,364.26,364.27,400.0
2019-08-09 11:30:00,363.31,364.19,363.31,364.19,300.0,363.31,364.19,363.31,364.19,300.0
2019-08-09 11:40:00,363.36,364.16,363.15,363.78,1640.0,363.36,364.16,363.15,363.78,1640.0
2019-08-09 11:50:00,364.12,364.12,363.2,363.86,1700.0,364.12,364.12,363.2,363.86,1700.0
2019-08-09 12:00:00,363.91,364.16,363.64,363.65,1042.0,363.91,364.16,363.64,363.65,1042.0
2019-08-09 12:10:00,363.93,363.93,363.0,363.0,1000.0,363.93,363.93,363.0,363.0,1000.0
2019-08-09 12:20:00,363.0,363.83,362.22,363.51,1300.0,363.0,363.83,362.22,363.51,1300.0
2019-08-09 12:30:00,363.26,363.99,363.26,363.86,571.0,363.26,363.99,363.26,363.86,571.0
2019-08-09 12:40:00,364.5,364.56,364.37,364.37,850.0,364.5,364.56,364.37,364.37,850.0
2019-08-09 12:50:00,364.62,367.5,364.62,365.8,4400.0,364.62,367.5,364.62,365.8,4400.0
2019-08-09 13:00:00,366.04,366.26,366.04,366.26,300.0,366.04,366.26,366.04,366.26,300.0
2019-08-09 13:10:00,366.19,366.19,365.31,366.02,1592.0,366.19,366.19,365.31,366.02,1592.0
2019-08-09 13:20:00,366.82,366.82,366.01,366.78,700.0,366.82,366.82,366.01,366.78,700.0
2019-08-09 13:30:00,367.95,369.23,367.95,367.98,1728.0,367.95,369.23,367.95,367.98,1728.0
2019-08-09 13:40:00,368.16,368.16,366.94,367.06,1840.0,368.16,368.16,366.94,367.06,1840.0
2019-08-09 13:50:00,366.39,366.86,365.46,365.9,1300.0,366.39,366.86,365.46,365.9,1300.0
2019-08-09 14:00:00,366.01,367.32,365.87,367.32,1627.0,366.01,367.32,365.87,367.32,1627.0
2019-08-09 14:10:00,367.12,367.2,366.58,367.02,1900.0,367.12,367.2,366.58,367.02,1900.0
2019-08-09 14:20:00,366.78,367.73,366.78,367.42,1400.0,366.78,367.73,366.78,367.42,1400.0
2019-08-09 14:30:00,367.37,367.48,366.63,367.31,1896.0,367.37,367.48,366.63,367.31,1896.0
2019-08-09 14:40:00,367.05,367.48,367.05,367.34,996.0,367.05,367.48,367.05,367.34,996.0
2019-08-09 14:50:00,367.34,367.34,366.77,367.26,2020.0,367.34,367.34,366.77,367.26,2020.0
2019-08-09 15:00:00,367.12,367.98,366.78,367.98,1000.0,367.12,367.98,366.78,367.98,1000.0
2019-08-09 15:10:00,367.51,367.68,367.04,367.44,3100.0,367.51,367.68,367.04,367.44,3100.0
2019-08-09 15:20:00,367.21,367.99,367.09,367.31,1940.0,367.21,367.99,367.09,367.31,1940.0
2019-08-09 15:30:00,367.42,367.75,367.29,367.55,3572.0,367.42,367.75,367.29,367.55,3572.0
2019-08-09 15:40:00,367.75,367.82,367.09,367.3,3100.0,367.75,367.82,367.09,367.3,3100.0
2019-08-09 15:50:00,367.08,367.18,364.87,365.16,15639.0,367.08,367.18,364.87,365.16,15639.0
2019-08-12 09:30:00,362.53,362.53,358.55,361.97,2524.0,362.53,362.53,358.55,361.97,2524.0
2019-08-12 09:40:00,362.0,364.8,362.0,364.76,500.0,362.0,364.8,362.0,364.76,500.0
2019-08-12 09:50:00,364.75,364.75,362.47,362.47,600.0,364.75,364.75,362.47,362.47,600.0
2019-08-12 10:00:00,361.27,361.32,360.69,360.69,700.0,361.27,361.32,360.69,360.69,700.0
2019-08-12 10:10:00,360.68,362.25,360.18,362.25,1920.0,360.68,362.25,360.18,362.25,1920.0
2019-08-12 10:20:00,361.82,362.47,361.3,361.3,400.0,361.82,362.47,361.3,361.3,400.0
2019-08-12 10:30:00,361.62,362.56,360.99,361.96,5875.0,361.62,362.56,360.99,361.96,5875.0
2019-08-12 10:40:00,361.98,362.59,361.97,362.15,4615.0,361.98,362.59,361.97,362.15,4615.0
2019-08-12 10:50:00,362.44,363.05,362.22,362.22,500.0,362.44,363.05,362.22,362.22,500.0
2019-08-12 11:00:00,362.38,362.38,360.95,360.95,1100.0,362.38,362.38,360.95,360.95,1100.0
2019-08-12 11:10:00,360.84,360.84,359.28,359.79,1805.0,360.84,360.84,359.28,359.79,1805.0
2019-08-12 11:20:00,360.04,360.71,360.03,360.53,800.0,360.04,360.71,360.03,360.53,800.0
2019-08-12 11:30:00,360.16,361.12,359.52,361.12,4600.0,360.16,361.12,359.52,361.12,4600.0
2019-08-12 11:40:00,361.07,362.11,361.07,362.11,3200.0,361.07,362.11,361.07,362.11,3200.0
2019-08-12 11:50:00,361.63,362.34,360.93,360.93,1200.0,361.63,362.34,360.93,360.93,1200.0
2019-08-12 12:00:00,360.7,360.7,360.58,360.58,200.0,360.7,360.7,360.58,360.58,200.0
2019-08-12 12:10:00,360.38,360.64,360.38,360.42,300.0,360.38,360.64,360.38,360.42,300.0
2019-08-12 12:20:00,360.35,360.81,360.34,360.47,700.0,360.35,360.81,360.34,360.47,700.0
2019-08-12 12:30:00,360.83,360.96,360.49,360.49,800.0,360.83,360.96,360.49,360.49,800.0
2019-08-12 12:40:00,359.59,359.59,359.13,359.19,1000.0,359.59,359.59,359.13,359.19,1000.0
2019-08-12 12:50:00,358.72,359.45,358.55,359.44,900.0,358.72,359.45,358.55,359.44,900.0
2019-08-12 13:00:00,359.63,359.63,358.77,358.97,900.0,359.63,359.63,358.77,358.97,900.0
2019-08-12 13:10:00,359.42,359.42,359.2,359.2,500.0,359.42,359.42,359.2,359.2,500.0
2019-08-12 13:20:00,358.91,358.91,358.91,358.91,100.0,358.91,358.91,358.91,358.91,100.0
2019-08-12 13:30:00,358.86,358.87,358.17,358.17,800.0,358.86,358.87,358.17,358.17,800.0
2019-08-12 13:40:00,358.09,359.48,357.5,357.88,3126.0,358.09,359.48,357.5,357.88,3126.0
2019-08-12 13:50:00,357.94,357.94,357.94,357.94,200.0,357.94,357.94,357.94,357.94,200.0
2019-08-12 14:00:00,357.37,357.37,356.16,356.89,1575.0,357.37,357.37,356.16,356.89,1575.0
2019-08-12 14:10:00,357.1,357.1,356.01,356.02,1535.0,357.1,357.1,356.01,356.02,1535.0
2019-08-12 14:20:00,355.7,356.05,355.56,355.56,1100.0,355.7,356.05,355.56,355.56,1100.0
2019-08-12 14:30:00,355.86,357.07,355.86,357.07,2254.0,355.86,357.07,355.86,357.07,2254.0
2019-08-12 14:40:00,356.75,356.75,355.97,355.97,900.0,356.75,356.75,355.97,355.97,900.0
2019-08-12 14:50:00,356.02,356.04,355.02,355.02,1300.0,356.02,356.04,355.02,355.02,1300.0
2019-08-12 15:00:00,356.18,356.36,355.29,356.31,2832.0,356.18,356.36,355.29,356.31,2832.0
2019-08-12 15:10:00,356.62,356.62,356.09,356.51,3976.0,356.62,356.62,356.09,356.51,3976.0
2019-08-12 15:20:00,356.6,356.85,356.39,356.66,2200.0,356.6,356.85,356.39,356.66,2200.0
2019-08-12 15:30:00,356.74,357.07,356.73,357.01,1100.0,356.74,357.07,356.73,357.01,1100.0
2019-08-12 15:40:00,357.39,357.4,357.25,357.36,1800.0,357.39,357.4,357.25,357.36,1800.0
2019-08-12 15:50:00,357.24,358.46,357.21,358.02,4427.0,357.24,358.46,357.21,358.02,4427.0
2019-08-13 09:30:00,356.57,358.76,356.57,358.49,2468.0,356.57,358.76,356.57,358.49,2468.0
2019-08-13 09:40:00,358.16,362.75,357.31,360.14,4300.0,358.16,362.75,357.31,360.14,4300.0
2019-08-13 09:50:00,360.91,360.99,359.82,360.93,2100.0,360.91,360.99,359.82,360.93,2100.0
2019-08-13 10:00:00,360.17,360.17,358.99,358.99,300.0,360.17,360.17,358.99,358.99,300.0
2019-08-13 10:10:00,358.37,358.45,357.4,358.2,1710.0,358.37,358.45,357.4,358.2,1710.0
2019-08-13 10:20:00,358.66,358.94,357.96,358.2,2597.0,358.66,358.94,357.96,358.2,2597.0
2019-08-13 10:30:00,358.13,358.33,357.64,357.64,800.0,358.13,358.33,357.64,357.64,800.0
2019-08-13 10:40:00,357.97,357.97,357.22,357.72,800.0,357.97,357.97,357.22,357.72,800.0
2019-08-13 10:50:00,357.49,357.5,356.44,356.44,3500.0,357.49,357.5,356.44,356.44,3500.0
2019-08-13 11:00:00,356.09,356.39,355.66,356.02,6155.0,356.09,356.39,355.66,356.02,6155.0
2019-08-13 11:10:00,356.15,357.05,355.93,355.93,3911.0,356.15,357.05,355.93,355.93,3911.0
2019-08-13 11:20:00,356.3,356.62,355.72,356.14,2500.0,356.3,356.62,355.72,356.14,2500.0
2019-08-13 11:30:00,355.91,356.27,355.0,356.04,3439.0,355.91,356.27,355.0,356.04,3439.0
2019-08-13 11:40:00,356.31,356.31,355.74,356.2,5000.0,356.31,356.31,355.74,356.2,5000.0
2019-08-13 11:50:00,355.89,356.72,355.75,356.69,1900.0,355.89,356.72,355.75,356.69,1900.0
2019-08-13 12:00:00,356.9,357.4,356.9,357.4,621.0,356.9,357.4,356.9,357.4,621.0
2019-08-13 12:10:00,357.34,358.38,357.32,358.19,6727.0,357.34,358.38,357.32,358.19,6727.0
2019-08-13 12:20:00,358.41,358.53,358.28,358.28,1101.0,358.41,358.53,358.28,358.28,1101.0
2019-08-13 12:30:00,358.12,358.13,357.78,357.78,1001.0,358.12,358.13,357.78,357.78,1001.0
2019-08-13 12:40:00,357.95,357.96,357.65,357.77,1000.0,357.95,357.96,357.65,357.77,1000.0
2019-08-13 12:50:00,358.16,358.95,358.16,358.39,1604.0,358.16,358.95,358.16,358.39,1604.0
2019-08-13 13:00:00,358.82,359.03,358.82,359.0,458.0,358.82,359.03,358.82,359.0,458.0
2019-08-13 13:10:00,358.74,358.74,358.03,358.28,800.0,358.74,358.74,358.03,358.28,800.0
2019-08-13 13:20:00,358.74,358.74,358.21,358.53,813.0,358.74,358.74,358.21,358.53,813.0
2019-08-13 13:30:00,358.66,359.05,358.63,358.63,1085.0,358.66,359.05,358.63,358.63,1085.0
2019-08-13 13:40:00,359.07,359.68,359.07,359.5,500.0,359.07,359.68,359.07,359.5,500.0
2019-08-13 13:50:00,359.59,360.24,359.59,359.85,1102.0,359.59,360.24,359.59,359.85,1102.0
2019-08-13 14:00:00,359.83,359.88,344.54,352.75,87322.0,359.83,359.88,344.54,352.75,87322.0
2019-08-13 14:10:00,352.06,353.0,350.84,351.21,9813.0,352.06,353.0,350.84,351.21,9813.0
2019-08-13 14:20:00,351.3,351.8,346.22,348.38,22318.0,351.3,351.8,346.22,348.38,22318.0
2019-08-13 14:30:00,348.38,348.38,344.84,344.84,24334.0,348.38,348.38,344.84,344.84,24334.0
2019-08-13 14:40:00,344.88,347.02,341.02,341.02,26614.0,344.88,347.02,341.02,341.02,26614.0
2019-08-13 14:50:00,341.0,343.28,339.65,339.65,64398.0,341.0,343.28,339.65,339.65,64398.0
2019-08-13 15:00:00,339.78,342.73,336.52,338.99,37000.0,339.78,342.73,336.52,338.99,37000.0
2019-08-13 15:10:00,339.47,340.01,338.41,339.02,35876.0,339.47,340.01,338.41,339.02,35876.0
2019-08-13 15:20:00,338.93,340.95,335.85,340.56,40040.0,338.93,340.95,335.85,340.56,40040.0
2019-08-13 15:30:00,341.0,344.92,340.6,343.56,32192.0,341.0,344.92,340.6,343.56,32192.0
2019-08-13 15:40:00,343.35,343.56,338.65,338.65,45467.0,343.35,343.56,338.65,338.65,45467.0
2019-08-13 15:50:00,339.11,339.11,336.15,337.63,124162.0,339.11,339.11,336.15,337.63,124162.0
2019-08-14 09:30:00,331.62,333.35,326.94,333.34,30044.0,331.62,333.35,326.94,333.34,30044.0
2019-08-14 09:40:00,333.29,333.65,327.23,328.87,9713.0,333.29,333.65,327.23,328.87,9713.0
2019-08-14 09:50:00,328.87,333.45,328.74,331.81,13268.0,328.87,333.45,328.74,331.81,13268.0
2019-08-14 10:00:00,331.7,332.82,330.89,332.78,5100.0,331.7,332.82,330.89,332.78,5100.0
2019-08-14 10:10:00,332.23,333.92,331.92,333.09,4481.0,332.23,333.92,331.92,333.09,4481.0
2019-08-14 10:20:00,333.15,333.63,332.09,333.14,4917.0,333.15,333.63,332.09,333.14,4917.0
2019-08-14 10:30:00,333.4,333.95,332.0,333.0,5100.0,333.4,333.95,332.0,333.0,5100.0
2019-08-14 10:40:00,332.0,332.09,330.43,330.43,9186.0,332.0,332.09,330.43,330.43,9186.0
2019-08-14 10:50:00,330.43,330.74,328.35,328.92,10429.0,330.43,330.74,328.35,328.92,10429.0
2019-08-14 11:00:00,328.03,328.48,327.16,327.5,3310.0,328.03,328.48,327.16,327.5,3310.0
2019-08-14 11:10:00,327.47,327.73,326.61,327.25,20710.0,327.47,327.73,326.61,327.25,20710.0
2019-08-14 11:20:00,327.27,328.8,327.26,328.25,6810.0,327.27,328.8,327.26,328.25,6810.0
2019-08-14 11:30:00,328.34,328.67,327.8,327.91,2491.0,328.34,328.67,327.8,327.91,2491.0
2019-08-14 11:40:00,328.16,328.25,325.05,326.1,10514.0,328.16,328.25,325.05,326.1,10514.0
2019-08-14 11:50:00,326.1,326.97,325.82,326.28,2950.0,326.1,326.97,325.82,326.28,2950.0
2019-08-14 12:00:00,325.97,326.24,325.59,325.59,1900.0,325.97,326.24,325.59,325.59,1900.0
2019-08-14 12:10:00,325.84,325.84,324.91,325.34,2800.0,325.84,325.84,324.91,325.34,2800.0
2019-08-14 12:20:00,325.34,326.34,325.06,325.65,5900.0,325.34,326.34,325.06,325.65,5900.0
2019-08-14 12:30:00,326.04,326.51,325.34,325.35,2423.0,326.04,326.51,325.34,325.35,2423.0
2019-08-14 12:40:00,325.32,325.36,324.73,324.88,2341.0,325.32,325.36,324.73,324.88,2341.0
2019-08-14 12:50:00,324.75,324.82,324.21,324.82,1800.0,324.75,324.82,324.21,324.82,1800.0
2019-08-14 13:00:00,324.53,325.82,324.53,325.59,8504.0,324.53,325.82,324.53,325.59,8504.0
2019-08-14 13:10:00,325.59,326.5,325.37,325.38,5109.0,325.59,326.5,325.37,325.38,5109.0
2019-08-14 13:20:00,325.3,326.56,325.29,325.58,22852.0,325.3,326.56,325.29,325.58,22852.0
2019-08-14 13:30:00,325.9,327.56,325.25,327.56,27766.0,325.9,327.56,325.25,327.56,27766.0
2019-08-14 13:40:00,327.99,328.45,327.16,327.82,19414.0,327.99,328.45,327.16,327.82,19414.0
2019-08-14 13:50:00,327.85,328.01,326.85,326.85,9079.0,327.85,328.01,326.85,326.85,9079.0
2019-08-14 14:00:00,327.3,327.58,326.77,327.5,3017.0,327.3,327.58,326.77,327.5,3017.0
2019-08-14 14:10:00,327.6,328.17,327.5,327.69,10781.0,327.6,328.17,327.5,327.69,10781.0
2019-08-14 14:20:00,327.64,328.0,327.2,327.37,6376.0,327.64,328.0,327.2,327.37,6376.0
2019-08-14 14:30:00,326.95,327.06,326.49,327.06,2677.0,326.95,327.06,326.49,327.06,2677.0
2019-08-14 14:40:00,327.0,327.33,326.61,326.75,7739.0,327.0,327.33,326.61,326.75,7739.0
2019-08-14 14:50:00,327.02,327.23,325.92,325.92,14925.0,327.02,327.23,325.92,325.92,14925.0
2019-08-14 15:00:00,326.03,328.04,326.03,327.02,8837.0,326.03,328.04,326.03,327.02,8837.0
2019-08-14 15:10:00,327.01,327.35,325.68,326.26,11292.0,327.01,327.35,325.68,326.26,11292.0
2019-08-14 15:20:00,326.21,327.82,325.59,327.42,7489.0,326.21,327.82,325.59,327.42,7489.0
2019-08-14 15:30:00,327.19,327.33,325.6,326.09,11688.0,327.19,327.33,325.6,326.09,11688.0
2019-08-14 15:40:00,326.06,327.0,325.07,326.19,12842.0,326.06,327.0,325.07,326.19,12842.0
2019-08-14 15:50:00,326.51,328.44,326.51,326.67,27748.0,326.51,328.44,326.51,326.67,27748.0
2019-08-15 09:30:00,327.77,329.85,327.77,328.61,7713.0,327.77,329.85,327.77,328.61,7713.0
2019-08-15 09:40:00,328.8,331.98,327.54,331.77,5305.0,328.8,331.98,327.54,331.77,5305.0
2019-08-15 09:50:00,331.79,332.49,330.53,332.49,1335.0,331.79,332.49,330.53,332.49,1335.0
2019-08-15 10:00:00,332.41,332.75,331.68,332.44,5465.0,332.41,332.75,331.68,332.44,5465.0
2019-08-15 10:10:00,332.33,333.75,332.33,332.71,1760.0,332.33,333.75,332.33,332.71,1760.0
2019-08-15 10:20:00,332.89,333.75,332.39,332.72,1506.0,332.89,333.75,332.39,332.72,1506.0
2019-08-15 10:30:00,332.92,332.92,332.09,332.09,900.0,332.92,332.92,332.09,332.09,900.0
2019-08-15 10:40:00,332.0,333.7,331.9,333.7,1644.0,332.0,333.7,331.9,333.7,1644.0
2019-08-15 10:50:00,333.85,333.88,332.61,333.09,1800.0,333.85,333.88,332.61,333.09,1800.0
2019-08-15 11:00:00,332.83,333.22,332.14,332.14,2700.0,332.83,333.22,332.14,332.14,2700.0
2019-08-15 11:10:00,332.04,332.32,331.91,332.32,1800.0,332.04,332.32,331.91,332.32,1800.0
2019-08-15 11:20:00,331.78,331.93,331.53,331.93,15986.0,331.78,331.93,331.53,331.93,15986.0
2019-08-15 11:30:00,333.45,335.0,333.45,334.96,2551.0,333.45,335.0,333.45,334.96,2551.0
2019-08-15 11:40:00,335.23,335.66,334.82,335.07,3992.0,335.23,335.66,334.82,335.07,3992.0
2019-08-15 11:50:00,335.08,336.46,334.9,336.46,3296.0,335.08,336.46,334.9,336.46,3296.0
2019-08-15 12:00:00,336.56,337.1,336.55,336.67,681.0,336.56,337.1,336.55,336.67,681.0
2019-08-15 12:10:00,336.79,338.4,336.79,338.19,4576.0,336.79,338.4,336.79,338.19,4576.0
2019-08-15 12:20:00,338.35,338.5,337.59,337.59,1700.0,338.35,338.5,337.59,337.59,1700.0
2019-08-15 12:30:00,337.58,337.77,337.07,337.32,2922.0,337.58,337.77,337.07,337.32,2922.0
2019-08-15 12:40:00,336.88,337.75,336.88,337.69,3780.0,336.88,337.75,336.88,337.69,3780.0
2019-08-15 12:50:00,337.72,337.76,337.44,337.63,1269.0,337.72,337.76,337.44,337.63,1269.0
2019-08-15 13:00:00,337.87,338.64,337.87,338.64,2219.0,337.87,338.64,337.87,338.64,2219.0
2019-08-15 13:10:00,338.66,339.24,338.62,338.91,1338.0,338.66,339.24,338.62,338.91,1338.0
2019-08-15 13:20:00,339.45,339.75,338.95,338.95,2900.0,339.45,339.75,338.95,338.95,2900.0
2019-08-15 13:30:00,339.09,339.22,338.43,338.43,2700.0,339.09,339.22,338.43,338.43,2700.0
2019-08-15 13:40:00,338.59,338.59,337.44,337.44,2579.0,338.59,338.59,337.44,337.44,2579.0
2019-08-15 13:50:00,337.57,337.57,335.82,336.34,2115.0,337.57,337.57,335.82,336.34,2115.0
2019-08-15 14:00:00,337.07,337.61,336.69,337.61,800.0,337.07,337.61,336.69,337.61,800.0
2019-08-15 14:10:00,337.82,338.3,337.38,337.69,2814.0,337.82,338.3,337.38,337.69,2814.0
2019-08-15 14:20:00,339.15,339.39,339.15,339.39,204.0,339.15,339.39,339.15,339.39,204.0
2019-08-15 14:30:00,338.83,339.07,338.44,338.52,4894.0,338.83,339.07,338.44,338.52,4894.0
2019-08-15 14:40:00,338.92,340.29,338.76,339.65,1215.0,338.92,340.29,338.76,339.65,1215.0
2019-08-15 14:50:00,339.94,339.94,338.62,339.25,1840.0,339.94,339.94,338.62,339.25,1840.0
2019-08-15 15:00:00,339.6,340.8,339.56,340.24,4908.0,339.6,340.8,339.56,340.24,4908.0
2019-08-15 15:10:00,340.05,340.5,340.05,340.35,700.0,340.05,340.5,340.05,340.35,700.0
2019-08-15 15:20:00,340.59,340.72,340.35,340.72,1865.0,340.59,340.72,340.35,340.72,1865.0
2019-08-15 15:30:00,340.46,341.75,340.46,341.71,4003.0,340.46,341.75,340.46,341.71,4003.0
2019-08-15 15:40:00,341.7,342.5,341.47,342.5,6258.0,341.7,342.5,341.47,342.5,6258.0
2019-08-15 15:50:00,342.52,342.53,340.18,341.06,27544.0,342.52,342.53,340.18,341.06,27544.0
2019-08-16 09:30:00,344.21,345.53,344.21,344.88,1833.0,344.21,345.53,344.21,344.88,1833.0
2019-08-16 09:40:00,345.16,347.18,344.16,346.27,8726.0,345.16,347.18,344.16,346.27,8726.0
2019-08-16 09:50:00,346.54,346.83,345.21,346.55,5135.0,346.54,346.83,345.21,346.55,5135.0
2019-08-16 10:00:00,346.4,347.54,345.92,346.29,13556.0,346.4,347.54,345.92,346.29,13556.0
2019-08-16 10:10:00,346.22,347.17,345.9,347.0,5169.0,346.22,347.17,345.9,347.0,5169.0
2019-08-16 10:20:00,347.0,350.0,347.0,348.72,6918.0,347.0,350.0,347.0,348.72,6918.0
2019-08-16 10:30:00,349.06,349.06,347.94,348.26,2000.0,349.06,349.06,347.94,348.26,2000.0
2019-08-16 10:40:00,347.86,348.36,347.73,347.81,4100.0,347.86,348.36,347.73,347.81,4100.0
2019-08-16 10:50:00,348.0,348.13,347.56,348.13,1522.0,348.0,348.13,347.56,348.13,1522.0
2019-08-16 11:00:00,348.82,349.28,348.55,349.08,2560.0,348.82,349.28,348.55,349.08,2560.0
2019-08-16 11:10:00,349.26,349.47,348.58,348.76,2711.0,349.26,349.47,348.58,348.76,2711.0
2019-08-16 11:20:00,348.83,349.9,348.83,349.8,2100.0,348.83,349.9,348.83,349.8,2100.0
2019-08-16 11:30:00,349.69,349.77,347.96,347.96,4508.0,349.69,349.77,347.96,347.96,4508.0
2019-08-16 11:40:00,348.34,348.34,347.67,347.74,2050.0,348.34,348.34,347.67,347.74,2050.0
2019-08-16 11:50:00,347.83,348.24,347.4,347.4,1563.0,347.83,348.24,347.4,347.4,1563.0
2019-08-16 12:00:00,347.45,347.77,347.44,347.68,1200.0,347.45,347.77,347.44,347.68,1200.0
2019-08-16 12:10:00,347.88,348.42,347.08,347.51,3566.0,347.88,348.42,347.08,347.51,3566.0
2019-08-16 12:20:00,347.56,348.09,347.55,347.89,900.0,347.56,348.09,347.55,347.89,900.0
2019-08-16 12:30:00,348.18,348.42,348.06,348.26,1300.0,348.18,348.42,348.06,348.26,1300.0
2019-08-16 12:40:00,348.14,348.32,347.9,347.9,2755.0,348.14,348.32,347.9,347.9,2755.0
2019-08-16 12:50:00,347.72,348.86,347.64,348.56,2050.0,347.72,348.86,347.64,348.56,2050.0
2019-08-16 13:00:00,349.15,349.57,349.15,349.57,700.0,349.15,349.57,349.15,349.57,700.0
2019-08-16 13:10:00,349.23,349.73,349.21,349.29,4021.0,349.23,349.73,349.21,349.29,4021.0
2019-08-16 13:20:00,349.6,350.3,349.6,350.28,700.0,349.6,350.3,349.6,350.28,700.0
2019-08-16 13:30:00,350.15,350.41,349.56,349.7,3587.0,350.15,350.41,349.56,349.7,3587.0
2019-08-16 13:40:00,349.72,349.97,349.63,349.87,1399.0,349.72,349.97,349.63,349.87,1399.0
2019-08-16 13:50:00,349.66,350.12,349.66,350.1,1021.0,349.66,350.12,349.66,350.1,1021.0
2019-08-16 14:00:00,350.29,350.61,350.16,350.35,3148.0,350.29,350.61,350.16,350.35,3148.0
2019-08-16 14:10:00,350.48,350.73,350.46,350.73,927.0,350.48,350.73,350.46,350.73,927.0
2019-08-16 14:20:00,350.62,350.73,349.94,349.94,3328.0,350.62,350.73,349.94,349.94,3328.0
2019-08-16 14:30:00,349.84,349.93,349.05,349.06,3522.0,349.84,349.93,349.05,349.06,3522.0
2019-08-16 14:40:00,349.0,349.0,348.38,348.84,1314.0,349.0,349.0,348.38,348.84,1314.0
2019-08-16 14:50:00,348.84,349.31,348.84,349.07,2486.0,348.84,349.31,348.84,349.07,2486.0
2019-08-16 15:00:00,348.9,349.28,348.89,349.28,700.0,348.9,349.28,348.89,349.28,700.0
2019-08-16 15:10:00,349.33,349.93,349.31,349.93,2500.0,349.33,349.93,349.31,349.93,2500.0
2019-08-16 15:20:00,349.91,350.38,349.87,350.32,3106.0,349.91,350.38,349.87,350.32,3106.0
2019-08-16 15:30:00,349.94,350.26,349.36,350.24,3580.0,349.94,350.26,349.36,350.24,3580.0
2019-08-16 15:40:00,349.82,350.36,349.82,350.15,3946.0,349.82,350.36,349.82,350.15,3946.0
2019-08-16 15:50:00,350.27,350.59,349.92,350.59,11332.0,350.27,350.59,349.92,350.59,11332.0
2019-08-19 09:30:00,351.97,353.47,351.65,352.72,4908.0,351.97,353.47,351.65,352.72,4908.0
2019-08-19 09:40:00,352.15,352.97,351.11,351.11,2600.0,352.15,352.97,351.11,351.11,2600.0
2019-08-19 09:50:00,351.79,351.89,350.44,350.79,3410.0,351.79,351.89,350.44,350.79,3410.0
2019-08-19 10:00:00,350.78,350.79,348.57,348.57,4431.0,350.78,350.79,348.57,348.57,4431.0
2019-08-19 10:10:00,349.02,350.59,349.02,350.59,3100.0,349.02,350.59,349.02,350.59,3100.0
2019-08-19 10:20:00,350.31,350.31,349.48,350.03,1494.0,350.31,350.31,349.48,350.03,1494.0
2019-08-19 10:30:00,349.87,349.97,349.12,349.45,2250.0,349.87,349.97,349.12,349.45,2250.0
2019-08-19 10:40:00,349.39,350.43,349.39,350.31,2400.0,349.39,350.43,349.39,350.31,2400.0
2019-08-19 10:50:00,350.25,350.25,349.94,350.12,2749.0,350.25,350.25,349.94,350.12,2749.0
2019-08-19 11:00:00,350.01,350.18,349.88,349.94,2427.0,350.01,350.18,349.88,349.94,2427.0
2019-08-19 11:10:00,349.91,350.02,348.78,348.78,7240.0,349.91,350.02,348.78,348.78,7240.0
2019-08-19 11:20:00,348.85,349.01,348.68,348.77,1543.0,348.85,349.01,348.68,348.77,1543.0
2019-08-19 11:30:00,349.0,349.1,348.73,348.77,1200.0,349.0,349.1,348.73,348.77,1200.0
2019-08-19 11:40:00,348.8,348.82,347.93,348.27,1988.0,348.8,348.82,347.93,348.27,1988.0
2019-08-19 11:50:00,348.41,348.95,348.4,348.86,3045.0,348.41,348.95,348.4,348.86,3045.0
2019-08-19 12:00:00,348.55,348.62,348.36,348.62,300.0,348.55,348.62,348.36,348.62,300.0
2019-08-19 12:10:00,348.36,348.69,348.32,348.69,3800.0,348.36,348.69,348.32,348.69,3800.0
2019-08-19 12:20:00,348.46,348.64,348.29,348.45,800.0,348.46,348.64,348.29,348.45,800.0
2019-08-19 12:30:00,348.54,348.88,348.2,348.81,4504.0,348.54,348.88,348.2,348.81,4504.0
2019-08-19 12:40:00,348.95,349.86,348.95,349.06,3784.0,348.95,349.86,348.95,349.06,3784.0
2019-08-19 12:50:00,349.41,349.41,348.29,348.29,1110.0,349.41,349.41,348.29,348.29,1110.0
2019-08-19 13:00:00,348.42,348.43,347.58,347.9,2400.0,348.42,348.43,347.58,347.9,2400.0
2019-08-19 13:10:00,347.86,347.88,347.62,347.64,600.0,347.86,347.88,347.62,347.64,600.0
2019-08-19 13:20:00,347.87,347.94,347.62,347.79,1100.0,347.87,347.94,347.62,347.79,1100.0
2019-08-19 13:30:00,347.71,347.74,347.1,347.1,950.0,347.71,347.74,347.1,347.1,950.0
2019-08-19 13:40:00,346.74,347.5,346.69,347.32,2100.0,346.74,347.5,346.69,347.32,2100.0
2019-08-19 13:50:00,347.08,347.08,346.91,346.91,612.0,347.08,347.08,346.91,346.91,612.0
2019-08-19 14:00:00,346.65,347.17,345.96,347.03,3000.0,346.65,347.17,345.96,347.03,3000.0
2019-08-19 14:10:00,346.73,346.97,346.73,346.8,1312.0,346.73,346.97,346.73,346.8,1312.0
2019-08-19 14:20:00,346.7,346.98,346.53,346.98,1248.0,346.7,346.98,346.53,346.98,1248.0
2019-08-19 14:30:00,346.86,346.86,346.5,346.5,1400.0,346.86,346.86,346.5,346.5,1400.0
2019-08-19 14:40:00,346.27,346.97,346.27,346.77,2000.0,346.27,346.97,346.27,346.77,2000.0
2019-08-19 14:50:00,346.62,346.7,346.26,346.32,1000.0,346.62,346.7,346.26,346.32,1000.0
2019-08-19 15:00:00,346.32,346.49,346.0,346.0,2044.0,346.32,346.49,346.0,346.0,2044.0
2019-08-19 15:10:00,346.1,346.1,345.3,345.73,2600.0,346.1,346.1,345.3,345.73,2600.0
2019-08-19 15:20:00,345.76,346.16,345.76,345.96,2900.0,345.76,346.16,345.76,345.96,2900.0
2019-08-19 15:30:00,345.76,346.33,345.57,346.33,3783.0,345.76,346.33,345.57,346.33,3783.0
2019-08-19 15:40:00,346.44,346.85,345.58,345.65,4299.0,346.44,346.85,345.58,345.65,4299.0
2019-08-19 15:50:00,345.73,345.74,344.82,345.28,15330.0,345.73,345.74,344.82,345.28,15330.0
2019-08-20 09:30:00,345.3,345.3,342.95,343.01,2717.0,345.3,345.3,342.95,343.01,2717.0
2019-08-20 09:40:00,344.68,344.68,344.68,344.68,100.0,344.68,344.68,344.68,344.68,100.0
2019-08-20 09:50:00,344.8,344.99,344.8,344.99,402.0,344.8,344.99,344.8,344.99,402.0
2019-08-20 10:00:00,345.13,345.15,343.8,344.4,5861.0,345.13,345.15,343.8,344.4,5861.0
2019-08-20 10:10:00,344.35,345.64,344.35,345.64,1238.0,344.35,345.64,344.35,345.64,1238.0
2019-08-20 10:20:00,345.54,345.54,345.54,345.54,100.0,345.54,345.54,345.54,345.54,100.0
2019-08-20 10:30:00,345.4,345.66,345.05,345.66,1100.0,345.4,345.66,345.05,345.66,1100.0
2019-08-20 10:40:00,345.67,346.09,345.51,346.09,2000.0,345.67,346.09,345.51,346.09,2000.0
2019-08-20 10:50:00,346.62,346.65,346.62,346.65,200.0,346.62,346.65,346.62,346.65,200.0
2019-08-20 11:00:00,347.19,348.27,347.19,347.9,3963.0,347.19,348.27,347.19,347.9,3963.0
2019-08-20 11:10:00,348.3,349.07,347.95,347.95,2720.0,348.3,349.07,347.95,347.95,2720.0
2019-08-20 11:20:00,347.93,348.12,347.0,347.0,1655.0,347.93,348.12,347.0,347.0,1655.0
2019-08-20 11:30:00,347.22,348.43,347.19,348.43,1300.0,347.22,348.43,347.19,348.43,1300.0
2019-08-20 11:40:00,347.62,348.2,347.52,348.19,550.0,347.62,348.2,347.52,348.19,550.0
2019-08-20 11:50:00,347.63,349.94,347.32,349.9,3883.0,347.63,349.94,347.32,349.9,3883.0
2019-08-20 12:00:00,349.73,350.45,349.4,350.14,5495.0,349.73,350.45,349.4,350.14,5495.0
2019-08-20 12:10:00,350.12,350.31,349.4,350.31,5900.0,350.12,350.31,349.4,350.31,5900.0
2019-08-20 12:20:00,350.36,350.53,350.29,350.44,600.0,350.36,350.53,350.29,350.44,600.0
2019-08-20 12:30:00,350.28,351.84,350.28,351.43,4217.0,350.28,351.84,350.28,351.43,4217.0
2019-08-20 12:40:00,350.99,351.14,350.99,351.14,200.0,350.99,351.14,350.99,351.14,200.0
2019-08-20 12:50:00,351.34,351.99,350.84,351.69,6114.0,351.34,351.99,350.84,351.69,6114.0
2019-08-20 13:00:00,351.55,352.84,351.55,352.84,2300.0,351.55,352.84,351.55,352.84,2300.0
2019-08-20 13:10:00,353.02,353.02,352.76,352.76,500.0,353.02,353.02,352.76,352.76,500.0
2019-08-20 13:20:00,352.64,352.64,351.63,351.75,3030.0,352.64,352.64,351.63,351.75,3030.0
2019-08-20 13:30:00,351.42,351.42,349.42,349.42,11408.0,351.42,351.42,349.42,349.42,11408.0
2019-08-20 13:40:00,349.74,350.13,348.96,350.01,6224.0,349.74,350.13,348.96,350.01,6224.0
2019-08-20 13:50:00,350.02,350.15,349.42,349.43,2711.0,350.02,350.15,349.42,349.43,2711.0
2019-08-20 14:00:00,349.48,349.51,347.71,347.72,3101.0,349.48,349.51,347.71,347.72,3101.0
2019-08-20 14:10:00,347.71,347.71,346.42,346.76,2090.0,347.71,347.71,346.42,346.76,2090.0
2019-08-20 14:20:00,346.81,347.9,346.81,347.56,1785.0,346.81,347.9,346.81,347.56,1785.0
2019-08-20 14:30:00,347.85,348.52,347.85,348.4,1009.0,347.85,348.52,347.85,348.4,1009.0
2019-08-20 14:40:00,348.08,348.08,347.38,348.08,903.0,348.08,348.08,347.38,348.08,903.0
2019-08-20 14:50:00,348.23,348.33,347.75,347.75,2402.0,348.23,348.33,347.75,347.75,2402.0
2019-08-20 15:00:00,347.75,347.82,347.43,347.55,2604.0,347.75,347.82,347.43,347.55,2604.0
2019-08-20 15:10:00,347.63,347.67,346.99,347.02,3800.0,347.63,347.67,346.99,347.02,3800.0
2019-08-20 15:20:00,347.27,347.27,347.02,347.1,600.0,347.27,347.27,347.02,347.1,600.0
2019-08-20 15:30:00,347.58,347.8,347.45,347.57,1800.0,347.58,347.8,347.45,347.57,1800.0
2019-08-20 15:40:00,347.44,348.1,347.38,348.09,2198.0,347.44,348.1,347.38,348.09,2198.0
2019-08-20 15:50:00,347.61,347.64,346.15,346.44,8122.0,347.61,347.64,346.15,346.44,8122.0
2019-08-21 09:30:00,349.65,350.89,346.02,350.89,1990.0,349.65,350.89,346.02,350.89,1990.0
2019-08-21 09:40:00,350.7,350.8,349.47,349.48,1700.0,350.7,350.8,349.47,349.48,1700.0
2019-08-21 09:50:00,349.72,350.4,349.72,349.76,600.0,349.72,350.4,349.72,349.76,600.0
2019-08-21 10:00:00,349.18,350.12,349.18,349.3,844.0,349.18,350.12,349.18,349.3,844.0
2019-08-21 10:10:00,349.11,349.6,349.11,349.25,1008.0,349.11,349.6,349.11,349.25,1008.0
2019-08-21 10:20:00,348.78,349.37,348.78,349.37,600.0,348.78,349.37,348.78,349.37,600.0
2019-08-21 10:30:00,349.15,349.15,348.86,348.96,1485.0,349.15,349.15,348.86,348.96,1485.0
2019-08-21 10:40:00,349.35,349.95,349.09,349.95,1400.0,349.35,349.95,349.09,349.95,1400.0
2019-08-21 10:50:00,350.07,350.27,349.11,349.73,6117.0,350.07,350.27,349.11,349.73,6117.0
2019-08-21 11:00:00,349.63,350.11,349.5,350.11,3263.0,349.63,350.11,349.5,350.11,3263.0
2019-08-21 11:10:00,350.11,350.11,349.07,349.47,9962.0,350.11,350.11,349.07,349.47,9962.0
2019-08-21 11:20:00,349.53,350.51,349.45,349.86,4100.0,349.53,350.51,349.45,349.86,4100.0
2019-08-21 11:30:00,350.13,350.46,350.13,350.15,1800.0,350.13,350.46,350.13,350.15,1800.0
2019-08-21 11:40:00,350.46,350.87,350.46,350.6,1019.0,350.46,350.87,350.46,350.6,1019.0
2019-08-21 11:50:00,350.37,350.78,350.27,350.75,1000.0,350.37,350.78,350.27,350.75,1000.0
2019-08-21 12:00:00,350.82,351.6,350.81,351.6,1440.0,350.82,351.6,350.81,351.6,1440.0
2019-08-21 12:10:00,352.06,352.07,351.38,351.38,700.0,352.06,352.07,351.38,351.38,700.0
2019-08-21 12:20:00,351.0,351.34,351.0,351.34,600.0,351.0,351.34,351.0,351.34,600.0
2019-08-21 12:30:00,351.26,351.26,351.26,351.26,313.0,351.26,351.26,351.26,351.26,313.0
2019-08-21 12:40:00,351.17,351.4,350.6,351.4,1900.0,351.17,351.4,350.6,351.4,1900.0
2019-08-21 12:50:00,351.43,351.61,351.38,351.38,500.0,351.43,351.61,351.38,351.38,500.0
2019-08-21 13:00:00,351.44,351.44,351.03,351.03,300.0,351.44,351.44,351.03,351.03,300.0
2019-08-21 13:10:00,351.41,351.96,351.36,351.41,775.0,351.41,351.96,351.36,351.41,775.0
2019-08-21 13:20:00,351.42,351.54,351.39,351.39,621.0,351.42,351.54,351.39,351.39,621.0
2019-08-21 13:30:00,351.64,351.64,351.16,351.22,978.0,351.64,351.64,351.16,351.22,978.0
2019-08-21 13:40:00,351.16,351.48,351.06,351.42,1300.0,351.16,351.48,351.06,351.42,1300.0
2019-08-21 13:50:00,351.25,351.25,351.25,351.25,100.0,351.25,351.25,351.25,351.25,100.0
2019-08-21 14:00:00,350.85,351.64,350.66,351.49,2555.0,350.85,351.64,350.66,351.49,2555.0
2019-08-21 14:10:00,351.54,351.77,351.07,351.77,1285.0,351.54,351.77,351.07,351.77,1285.0
2019-08-21 14:20:00,351.48,351.85,351.47,351.85,600.0,351.48,351.85,351.47,351.85,600.0
2019-08-21 14:30:00,352.0,352.0,351.09,351.27,3832.0,352.0,352.0,351.09,351.27,3832.0
2019-08-21 14:40:00,351.14,351.37,349.6,349.6,4913.0,351.14,351.37,349.6,349.6,4913.0
2019-08-21 14:50:00,349.45,349.6,349.3,349.6,1016.0,349.45,349.6,349.3,349.6,1016.0
2019-08-21 15:00:00,349.73,349.88,349.1,349.3,1471.0,349.73,349.88,349.1,349.3,1471.0
2019-08-21 15:10:00,349.71,349.78,349.24,349.78,2532.0,349.71,349.78,349.24,349.78,2532.0
2019-08-21 15:20:00,349.97,350.23,349.75,349.98,2894.0,349.97,350.23,349.75,349.98,2894.0
2019-08-21 15:30:00,349.98,350.14,349.97,350.06,2323.0,349.98,350.14,349.97,350.06,2323.0
2019-08-21 15:40:00,350.06,350.12,349.7,349.8,3623.0,350.06,350.12,349.7,349.8,3623.0
2019-08-21 15:50:00,349.99,350.17,349.5,349.67,8606.0,349.99,350.17,349.5,349.67,8606.0
2019-08-22 09:30:00,351.76,352.4,349.35,349.35,1754.0,351.76,352.4,349.35,349.35,1754.0
2019-08-22 09:40:00,351.51,351.57,351.51,351.57,400.0,351.51,351.57,351.51,351.57,400.0
2019-08-22 09:50:00,351.92,352.51,351.29,351.58,8435.0,351.92,352.51,351.29,351.58,8435.0
2019-08-22 10:00:00,351.82,352.27,350.37,350.43,15099.0,351.82,352.27,350.37,350.43,15099.0
2019-08-22 10:10:00,350.62,350.63,350.59,350.63,900.0,350.62,350.63,350.59,350.63,900.0
2019-08-22 10:20:00,350.35,350.51,349.44,349.44,1175.0,350.35,350.51,349.44,349.44,1175.0
2019-08-22 10:30:00,349.34,349.34,347.78,348.74,2781.0,349.34,349.34,347.78,348.74,2781.0
2019-08-22 10:40:00,348.65,349.19,348.65,349.19,200.0,348.65,349.19,348.65,349.19,200.0
2019-08-22 10:50:00,348.69,349.83,348.64,348.64,1499.0,348.69,349.83,348.64,348.64,1499.0
2019-08-22 11:00:00,348.7,349.07,348.0,348.85,1241.0,348.7,349.07,348.0,348.85,1241.0
2019-08-22 11:10:00,348.85,350.7,348.85,349.47,5500.0,348.85,350.7,348.85,349.47,5500.0
2019-08-22 11:20:00,349.51,349.91,349.51,349.91,200.0,349.51,349.91,349.51,349.91,200.0
2019-08-22 11:30:00,349.99,350.04,349.78,349.78,532.0,349.99,350.04,349.78,349.78,532.0
2019-08-22 11:40:00,349.15,349.83,349.14,349.83,300.0,349.15,349.83,349.14,349.83,300.0
2019-08-22 11:50:00,349.72,349.73,349.6,349.6,600.0,349.72,349.73,349.6,349.6,600.0
2019-08-22 12:00:00,350.25,350.94,350.04,350.63,900.0,350.25,350.94,350.04,350.63,900.0
2019-08-22 12:10:00,350.99,351.02,350.44,350.81,1218.0,350.99,351.02,350.44,350.81,1218.0
2019-08-22 12:20:00,350.81,350.81,350.81,350.81,0.0,350.81,350.81,350.81,350.81,0.0
2019-08-22 12:30:00,350.87,350.87,350.87,350.87,100.0,350.87,350.87,350.87,350.87,100.0
2019-08-22 12:40:00,350.9,351.28,350.89,351.28,520.0,350.9,351.28,350.89,351.28,520.0
2019-08-22 12:50:00,351.53,351.54,351.19,351.19,700.0,351.53,351.54,351.19,351.19,700.0
2019-08-22 13:00:00,351.39,351.91,351.39,351.91,1400.0,351.39,351.91,351.39,351.91,1400.0
2019-08-22 13:10:00,351.92,352.55,351.91,352.16,1255.0,351.92,352.55,351.91,352.16,1255.0
2019-08-22 13:20:00,352.7,353.06,352.51,352.52,3000.0,352.7,353.06,352.51,352.52,3000.0
2019-08-22 13:30:00,352.55,352.55,352.54,352.55,189.0,352.55,352.55,352.54,352.55,189.0
2019-08-22 13:40:00,352.42,353.14,352.35,352.98,2090.0,352.42,353.14,352.35,352.98,2090.0
2019-08-22 13:50:00,353.24,354.33,353.24,354.33,800.0,353.24,354.33,353.24,354.33,800.0
2019-08-22 14:00:00,354.3,354.3,353.8,353.87,1400.0,354.3,354.3,353.8,353.87,1400.0
2019-08-22 14:10:00,353.83,353.83,352.86,353.0,1080.0,353.83,353.83,352.86,353.0,1080.0
2019-08-22 14:20:00,353.1,353.1,352.63,352.63,400.0,353.1,353.1,352.63,352.63,400.0
2019-08-22 14:30:00,352.76,353.09,352.7,352.84,2729.0,352.76,353.09,352.7,352.84,2729.0
2019-08-22 14:40:00,352.86,352.86,352.86,352.86,100.0,352.86,352.86,352.86,352.86,100.0
2019-08-22 14:50:00,352.81,353.25,352.55,353.08,1804.0,352.81,353.25,352.55,353.08,1804.0
2019-08-22 15:00:00,352.88,352.93,352.74,352.74,400.0,352.88,352.93,352.74,352.74,400.0
2019-08-22 15:10:00,352.34,352.36,351.61,352.36,2010.0,352.34,352.36,351.61,352.36,2010.0
2019-08-22 15:20:00,352.41,352.41,351.91,352.24,1107.0,352.41,352.41,351.91,352.24,1107.0
2019-08-22 15:30:00,352.26,352.35,351.88,351.88,1039.0,352.26,352.35,351.88,351.88,1039.0
2019-08-22 15:40:00,352.0,352.56,352.0,352.5,1982.0,352.0,352.56,352.0,352.5,1982.0
2019-08-22 15:50:00,352.63,353.37,352.31,352.54,10079.0,352.63,353.37,352.31,352.54,10079.0
2019-08-23 09:30:00,352.36,354.38,350.65,350.65,1985.0,352.36,354.38,350.65,350.65,1985.0
2019-08-23 09:40:00,352.97,353.47,352.03,352.03,1100.0,352.97,353.47,352.03,352.03,1100.0
2019-08-23 09:50:00,351.08,351.6,351.08,351.38,2400.0,351.08,351.6,351.08,351.38,2400.0
2019-08-23 10:00:00,351.53,352.6,351.53,352.03,1000.0,351.53,352.6,351.53,352.03,1000.0
2019-08-23 10:10:00,351.91,352.18,351.24,352.18,1071.0,351.91,352.18,351.24,352.18,1071.0
2019-08-23 10:20:00,353.0,353.0,353.0,353.0,498.0,353.0,353.0,353.0,353.0,498.0
2019-08-23 10:30:00,353.8,354.89,353.79,354.27,905.0,353.8,354.89,353.79,354.27,905.0
2019-08-23 10:40:00,354.59,354.67,354.17,354.67,4930.0,354.59,354.67,354.17,354.67,4930.0
2019-08-23 10:50:00,355.0,356.78,354.87,355.93,19912.0,355.0,356.78,354.87,355.93,19912.0
2019-08-23 11:00:00,355.74,355.74,352.5,352.54,10925.0,355.74,355.74,352.5,352.54,10925.0
2019-08-23 11:10:00,354.72,354.72,352.53,353.26,430.0,354.72,354.72,352.53,353.26,430.0
2019-08-23 11:20:00,353.91,353.99,351.89,353.05,1400.0,353.91,353.99,351.89,353.05,1400.0
2019-08-23 11:30:00,352.7,353.02,351.0,351.0,1610.0,352.7,353.02,351.0,351.0,1610.0
2019-08-23 11:40:00,351.5,352.41,351.47,352.41,2981.0,351.5,352.41,351.47,352.41,2981.0
2019-08-23 11:50:00,351.66,352.2,351.06,351.18,1800.0,351.66,352.2,351.06,351.18,1800.0
2019-08-23 12:00:00,351.01,351.33,349.71,349.71,3875.0,351.01,351.33,349.71,349.71,3875.0
2019-08-23 12:10:00,349.6,351.88,349.6,351.28,1545.0,349.6,351.88,349.6,351.28,1545.0
2019-08-23 12:20:00,351.28,351.28,350.42,350.42,2900.0,351.28,351.28,350.42,350.42,2900.0
2019-08-23 12:30:00,350.61,350.89,350.6,350.89,300.0,350.61,350.89,350.6,350.89,300.0
2019-08-23 12:40:00,351.66,351.66,350.37,350.37,2250.0,351.66,351.66,350.37,350.37,2250.0
2019-08-23 12:50:00,350.37,351.01,350.01,351.01,2200.0,350.37,351.01,350.01,351.01,2200.0
2019-08-23 13:00:00,351.11,351.38,350.54,350.97,2100.0,351.11,351.38,350.54,350.97,2100.0
2019-08-23 13:10:00,350.91,351.25,350.28,350.28,2000.0,350.91,351.25,350.28,350.28,2000.0
2019-08-23 13:20:00,349.86,349.94,349.66,349.66,600.0,349.86,349.94,349.66,349.66,600.0
2019-08-23 13:30:00,350.34,350.34,350.34,350.34,100.0,350.34,350.34,350.34,350.34,100.0
2019-08-23 13:40:00,350.48,351.04,350.05,350.48,1600.0,350.48,351.04,350.05,350.48,1600.0
2019-08-23 13:50:00,350.41,350.44,350.4,350.44,300.0,350.41,350.44,350.4,350.44,300.0
2019-08-23 14:00:00,350.38,350.38,349.94,350.03,4748.0,350.38,350.38,349.94,350.03,4748.0
2019-08-23 14:10:00,349.71,350.12,349.39,349.64,5394.0,349.71,350.12,349.39,349.64,5394.0
2019-08-23 14:20:00,349.71,349.71,349.66,349.67,300.0,349.71,349.71,349.66,349.67,300.0
2019-08-23 14:30:00,350.04,350.04,348.94,348.94,2620.0,350.04,350.04,348.94,348.94,2620.0
2019-08-23 14:40:00,348.94,348.94,348.94,348.94,0.0,348.94,348.94,348.94,348.94,0.0
2019-08-23 14:50:00,348.62,348.63,348.07,348.63,3259.0,348.62,348.63,348.07,348.63,3259.0
2019-08-23 15:00:00,348.27,348.97,348.24,348.49,2393.0,348.27,348.97,348.24,348.49,2393.0
2019-08-23 15:10:00,348.23,348.34,347.78,348.34,1000.0,348.23,348.34,347.78,348.34,1000.0
2019-08-23 15:20:00,347.59,347.59,347.06,347.44,4905.0,347.59,347.59,347.06,347.44,4905.0
2019-08-23 15:30:00,347.08,347.19,346.28,346.28,1497.0,347.08,347.19,346.28,346.28,1497.0
2019-08-23 15:40:00,346.18,346.9,346.18,346.38,2582.0,346.18,346.9,346.18,346.38,2582.0
2019-08-23 15:50:00,346.19,346.53,345.39,346.13,16308.0,346.19,346.53,345.39,346.13,16308.0
2019-08-26 09:30:00,350.0,350.0,349.14,349.14,1284.0,350.0,350.0,349.14,349.14,1284.0
2019-08-26 09:40:00,347.73,347.73,343.63,343.66,1084.0,347.73,347.73,343.63,343.66,1084.0
2019-08-26 09:50:00,345.0,347.12,344.62,347.12,490.0,345.0,347.12,344.62,347.12,490.0
2019-08-26 10:00:00,349.16,349.16,346.16,347.24,3698.0,349.16,349.16,346.16,347.24,3698.0
2019-08-26 10:10:00,346.44,347.15,345.98,346.24,800.0,346.44,347.15,345.98,346.24,800.0
2019-08-26 10:20:00,347.07,347.07,346.37,346.41,300.0,347.07,347.07,346.37,346.41,300.0
2019-08-26 10:30:00,347.06,347.88,346.29,346.58,8000.0,347.06,347.88,346.29,346.58,8000.0
2019-08-26 10:40:00,345.96,346.53,345.84,346.53,1100.0,345.96,346.53,345.84,346.53,1100.0
2019-08-26 10:50:00,346.62,346.71,344.79,345.39,1251.0,346.62,346.71,344.79,345.39,1251.0
2019-08-26 11:00:00,345.87,346.14,345.34,345.34,300.0,345.87,346.14,345.34,345.34,300.0
2019-08-26 11:10:00,346.59,346.64,345.22,345.22,400.0,346.59,346.64,345.22,345.22,400.0
2019-08-26 11:20:00,345.04,345.1,344.56,344.81,2000.0,345.04,345.1,344.56,344.81,2000.0
2019-08-26 11:30:00,345.06,345.55,345.01,345.33,1500.0,345.06,345.55,345.01,345.33,1500.0
2019-08-26 11:40:00,345.23,345.6,344.36,345.38,1000.0,345.23,345.6,344.36,345.38,1000.0
2019-08-26 11:50:00,345.45,345.68,344.98,345.68,600.0,345.45,345.68,344.98,345.68,600.0
2019-08-26 12:00:00,345.27,345.7,345.27,345.7,466.0,345.27,345.7,345.27,345.7,466.0
2019-08-26 12:10:00,345.7,345.7,345.45,345.45,400.0,345.7,345.7,345.45,345.45,400.0
2019-08-26 12:20:00,345.24,345.9,345.24,345.9,1000.0,345.24,345.9,345.24,345.9,1000.0
2019-08-26 12:30:00,346.02,346.05,345.87,346.03,1132.0,346.02,346.05,345.87,346.03,1132.0
2019-08-26 12:40:00,346.03,346.19,346.03,346.18,400.0,346.03,346.19,346.03,346.18,400.0
2019-08-26 12:50:00,346.14,346.34,346.14,346.31,600.0,346.14,346.34,346.14,346.31,600.0
2019-08-26 13:00:00,346.32,346.32,345.75,345.75,690.0,346.32,346.32,345.75,345.75,690.0
2019-08-26 13:10:00,345.81,346.17,345.56,345.99,1300.0,345.81,346.17,345.56,345.99,1300.0
2019-08-26 13:20:00,345.29,346.46,345.29,346.46,1000.0,345.29,346.46,345.29,346.46,1000.0
2019-08-26 13:30:00,346.09,346.91,346.09,346.65,2535.0,346.09,346.91,346.09,346.65,2535.0
2019-08-26 13:40:00,346.39,346.87,346.38,346.87,997.0,346.39,346.87,346.38,346.87,997.0
2019-08-26 13:50:00,346.64,346.64,346.35,346.41,800.0,346.64,346.64,346.35,346.41,800.0
2019-08-26 14:00:00,346.08,346.08,345.75,345.98,601.0,346.08,346.08,345.75,345.98,601.0
2019-08-26 14:10:00,346.17,346.17,345.9,345.91,1544.0,346.17,346.17,345.9,345.91,1544.0
2019-08-26 14:20:00,345.79,346.09,345.79,345.94,300.0,345.79,346.09,345.79,345.94,300.0
2019-08-26 14:30:00,345.95,346.52,345.8,346.5,1562.0,345.95,346.52,345.8,346.5,1562.0
2019-08-26 14:40:00,346.77,346.77,346.52,346.53,1228.0,346.77,346.77,346.52,346.53,1228.0
2019-08-26 14:50:00,346.7,347.63,346.68,347.28,1376.0,346.7,347.63,346.68,347.28,1376.0
2019-08-26 15:00:00,347.67,348.31,347.67,347.78,1300.0,347.67,348.31,347.67,347.78,1300.0
2019-08-26 15:10:00,348.04,349.31,347.96,349.31,2100.0,348.04,349.31,347.96,349.31,2100.0
2019-08-26 15:20:00,349.08,350.07,348.84,349.66,5728.0,349.08,350.07,348.84,349.66,5728.0
2019-08-26 15:30:00,349.73,350.04,349.59,349.79,1925.0,349.73,350.04,349.59,349.79,1925.0
2019-08-26 15:40:00,349.73,349.85,349.58,349.85,1644.0,349.73,349.85,349.58,349.85,1644.0
2019-08-26 15:50:00,349.97,350.58,349.53,350.14,15250.0,349.97,350.58,349.53,350.14,15250.0
2019-08-27 09:30:00,353.95,353.95,350.68,351.34,5256.0,353.95,353.95,350.68,351.34,5256.0
2019-08-27 09:40:00,351.4,352.28,351.37,352.28,800.0,351.4,352.28,351.37,352.28,800.0
2019-08-27 09:50:00,352.3,352.3,350.98,351.03,900.0,352.3,352.3,350.98,351.03,900.0
2019-08-27 10:00:00,351.67,351.67,350.81,350.81,800.0,351.67,351.67,350.81,350.81,800.0
2019-08-27 10:10:00,350.97,351.01,350.97,351.01,300.0,350.97,351.01,350.97,351.01,300.0
2019-08-27 10:20:00,351.2,351.84,350.52,350.88,8149.0,351.2,351.84,350.52,350.88,8149.0
2019-08-27 10:30:00,350.96,350.96,350.96,350.96,100.0,350.96,350.96,350.96,350.96,100.0
2019-08-27 10:40:00,351.57,351.79,351.21,351.41,900.0,351.57,351.79,351.21,351.41,900.0
2019-08-27 10:50:00,351.02,351.49,351.01,351.49,600.0,351.02,351.49,351.01,351.49,600.0
2019-08-27 11:00:00,351.45,351.45,350.08,350.09,2747.0,351.45,351.45,350.08,350.09,2747.0
2019-08-27 11:10:00,349.78,349.78,349.19,349.19,200.0,349.78,349.78,349.19,349.19,200.0
2019-08-27 11:20:00,348.72,348.78,347.7,347.7,400.0,348.72,348.78,347.7,347.7,400.0
2019-08-27 11:30:00,347.95,350.17,347.95,350.17,500.0,347.95,350.17,347.95,350.17,500.0
2019-08-27 11:40:00,350.23,350.23,349.87,350.16,800.0,350.23,350.23,349.87,350.16,800.0
2019-08-27 11:50:00,350.98,350.98,350.35,350.6,900.0,350.98,350.98,350.35,350.6,900.0
2019-08-27 12:00:00,351.7,351.7,350.64,350.64,1643.0,351.7,351.7,350.64,350.64,1643.0
2019-08-27 12:10:00,351.43,351.73,351.31,351.63,809.0,351.43,351.73,351.31,351.63,809.0
2019-08-27 12:20:00,351.64,351.73,351.28,351.31,1484.0,351.64,351.73,351.28,351.31,1484.0
2019-08-27 12:30:00,351.18,351.83,350.52,350.52,2210.0,351.18,351.83,350.52,350.52,2210.0
2019-08-27 12:40:00,350.12,351.15,349.32,351.15,900.0,350.12,351.15,349.32,351.15,900.0
2019-08-27 12:50:00,351.18,351.18,350.88,351.1,1000.0,351.18,351.18,350.88,351.1,1000.0
2019-08-27 13:00:00,350.94,351.26,350.86,351.26,500.0,350.94,351.26,350.86,351.26,500.0
2019-08-27 13:10:00,351.65,351.83,351.24,351.83,1200.0,351.65,351.83,351.24,351.83,1200.0
2019-08-27 13:20:00,352.25,352.43,352.19,352.43,300.0,352.25,352.43,352.19,352.43,300.0
2019-08-27 13:30:00,352.8,353.63,352.49,353.63,4400.0,352.8,353.63,352.49,353.63,4400.0
2019-08-27 13:40:00,353.29,353.62,353.13,353.62,1000.0,353.29,353.62,353.13,353.62,1000.0
2019-08-27 13:50:00,353.42,354.01,353.42,354.01,500.0,353.42,354.01,353.42,354.01,500.0
2019-08-27 14:00:00,354.08,354.08,353.35,353.35,1243.0,354.08,354.08,353.35,353.35,1243.0
2019-08-27 14:10:00,353.59,353.89,353.37,353.89,400.0,353.59,353.89,353.37,353.89,400.0
2019-08-27 14:20:00,354.39,354.82,354.24,354.67,2612.0,354.39,354.82,354.24,354.67,2612.0
2019-08-27 14:30:00,353.99,354.52,353.99,354.52,700.0,353.99,354.52,353.99,354.52,700.0
2019-08-27 14:40:00,354.77,355.51,354.41,355.5,2400.0,354.77,355.51,354.41,355.5,2400.0
2019-08-27 14:50:00,355.77,356.21,355.55,356.21,900.0,355.77,356.21,355.55,356.21,900.0
2019-08-27 15:00:00,356.28,356.54,356.13,356.54,1105.0,356.28,356.54,356.13,356.54,1105.0
2019-08-27 15:10:00,356.04,356.26,355.73,356.18,1860.0,356.04,356.26,355.73,356.18,1860.0
2019-08-27 15:20:00,355.95,356.07,355.43,355.43,3503.0,355.95,356.07,355.43,355.43,3503.0
2019-08-27 15:30:00,355.45,356.0,355.27,355.27,4077.0,355.45,356.0,355.27,355.27,4077.0
2019-08-27 15:40:00,355.35,355.56,354.8,354.89,10138.0,355.35,355.56,354.8,354.89,10138.0
2019-08-27 15:50:00,354.95,355.0,352.92,353.36,25783.0,354.95,355.0,352.92,353.36,25783.0
2019-08-28 09:30:00,352.03,352.92,347.38,348.28,10853.0,352.03,352.92,347.38,348.28,10853.0
2019-08-28 09:40:00,348.18,349.57,348.18,348.41,1803.0,348.18,349.57,348.18,348.41,1803.0
2019-08-28 09:50:00,348.28,348.7,347.81,347.93,3442.0,348.28,348.7,347.81,347.93,3442.0
2019-08-28 10:00:00,347.56,348.02,346.27,348.02,2213.0,347.56,348.02,346.27,348.02,2213.0
2019-08-28 10:10:00,348.09,348.09,346.7,346.7,1000.0,348.09,348.09,346.7,346.7,1000.0
2019-08-28 10:20:00,346.78,347.11,346.19,346.66,2532.0,346.78,347.11,346.19,346.66,2532.0
2019-08-28 10:30:00,346.48,346.66,345.42,346.32,2840.0,346.48,346.66,345.42,346.32,2840.0
2019-08-28 10:40:00,346.82,347.01,345.72,345.72,5478.0,346.82,347.01,345.72,345.72,5478.0
2019-08-28 10:50:00,345.56,345.7,345.19,345.7,836.0,345.56,345.7,345.19,345.7,836.0
2019-08-28 11:00:00,345.41,346.45,345.19,346.22,2124.0,345.41,346.45,345.19,346.22,2124.0
2019-08-28 11:10:00,346.27,346.27,345.35,345.36,1596.0,346.27,346.27,345.35,345.36,1596.0
2019-08-28 11:20:00,345.45,346.08,345.35,346.08,1400.0,345.45,346.08,345.35,346.08,1400.0
2019-08-28 11:30:00,346.46,346.57,345.24,345.69,2400.0,346.46,346.57,345.24,345.69,2400.0
2019-08-28 11:40:00,345.45,345.93,345.28,345.93,800.0,345.45,345.93,345.28,345.93,800.0
2019-08-28 11:50:00,346.1,346.1,345.46,345.62,5133.0,346.1,346.1,345.46,345.62,5133.0
2019-08-28 12:00:00,345.63,345.97,345.34,345.97,1737.0,345.63,345.97,345.34,345.97,1737.0
2019-08-28 12:10:00,346.24,347.1,346.09,347.1,400.0,346.24,347.1,346.09,347.1,400.0
2019-08-28 12:20:00,347.16,347.35,346.73,346.73,2504.0,347.16,347.35,346.73,346.73,2504.0
2019-08-28 12:30:00,346.85,347.12,346.84,346.85,10953.0,346.85,347.12,346.84,346.85,10953.0
2019-08-28 12:40:00,347.0,347.0,346.82,347.0,3127.0,347.0,347.0,346.82,347.0,3127.0
2019-08-28 12:50:00,347.71,347.96,347.5,347.75,900.0,347.71,347.96,347.5,347.75,900.0
2019-08-28 13:00:00,347.86,347.98,347.64,347.65,800.0,347.86,347.98,347.64,347.65,800.0
2019-08-28 13:10:00,347.49,347.52,347.18,347.43,3180.0,347.49,347.52,347.18,347.43,3180.0
2019-08-28 13:20:00,347.5,347.5,346.84,346.84,1800.0,347.5,347.5,346.84,346.84,1800.0
2019-08-28 13:30:00,346.97,347.06,346.87,346.94,900.0,346.97,347.06,346.87,346.94,900.0
2019-08-28 13:40:00,346.92,347.36,346.92,347.14,2742.0,346.92,347.36,346.92,347.14,2742.0
2019-08-28 13:50:00,347.21,347.21,346.83,346.83,912.0,347.21,347.21,346.83,346.83,912.0
2019-08-28 14:00:00,346.87,346.87,346.43,346.43,1500.0,346.87,346.87,346.43,346.43,1500.0
2019-08-28 14:10:00,346.4,346.9,346.24,346.74,3505.0,346.4,346.9,346.24,346.74,3505.0
2019-08-28 14:20:00,347.42,347.42,346.85,347.12,350.0,347.42,347.42,346.85,347.12,350.0
2019-08-28 14:30:00,347.5,347.98,347.5,347.98,339.0,347.5,347.98,347.5,347.98,339.0
2019-08-28 14:40:00,348.24,349.97,348.24,349.97,12764.0,348.24,349.97,348.24,349.97,12764.0
2019-08-28 14:50:00,349.61,349.62,349.15,349.15,2100.0,349.61,349.62,349.15,349.15,2100.0
2019-08-28 15:00:00,349.2,349.2,347.45,347.92,8468.0,349.2,349.2,347.45,347.92,8468.0
2019-08-28 15:10:00,348.01,348.17,347.46,347.99,8894.0,348.01,348.17,347.46,347.99,8894.0
2019-08-28 15:20:00,347.87,348.09,347.46,347.57,10377.0,347.87,348.09,347.46,347.57,10377.0
2019-08-28 15:30:00,347.74,347.74,346.98,346.98,6832.0,347.74,347.74,346.98,346.98,6832.0
2019-08-28 15:40:00,346.9,347.63,346.9,347.62,5531.0,346.9,347.63,346.9,347.62,5531.0
2019-08-28 15:50:00,347.44,347.44,346.04,346.41,16951.0,347.44,347.44,346.04,346.41,16951.0
2019-08-29 09:30:00,352.02,352.51,350.24,351.35,2271.0,352.02,352.51,350.24,351.35,2271.0
2019-08-29 09:40:00,350.2,351.17,349.59,351.16,1722.0,350.2,351.17,349.59,351.16,1722.0
2019-08-29 09:50:00,350.29,351.21,350.13,350.15,1100.0,350.29,351.21,350.13,350.15,1100.0
2019-08-29 10:00:00,350.61,351.6,349.64,349.96,1117.0,350.61,351.6,349.64,349.96,1117.0
2019-08-29 10:10:00,349.9,349.9,347.8,347.8,3618.0,349.9,349.9,347.8,347.8,3618.0
2019-08-29 10:20:00,348.38,348.57,347.02,347.77,2800.0,348.38,348.57,347.02,347.77,2800.0
2019-08-29 10:30:00,347.96,348.28,346.85,347.1,4200.0,347.96,348.28,346.85,347.1,4200.0
2019-08-29 10:40:00,348.11,348.66,348.07,348.07,1000.0,348.11,348.66,348.07,348.07,1000.0
2019-08-29 10:50:00,348.67,348.77,346.17,347.79,11299.0,348.67,348.77,346.17,347.79,11299.0
2019-08-29 11:00:00,348.09,348.92,347.72,348.56,3240.0,348.09,348.92,347.72,348.56,3240.0
2019-08-29 11:10:00,348.57,349.19,348.57,348.67,2700.0,348.57,349.19,348.57,348.67,2700.0
2019-08-29 11:20:00,348.68,349.31,348.67,348.92,2100.0,348.68,349.31,348.67,348.92,2100.0
2019-08-29 11:30:00,348.92,349.86,348.92,349.44,4645.0,348.92,349.86,348.92,349.44,4645.0
2019-08-29 11:40:00,349.6,349.6,348.94,348.94,1800.0,349.6,349.6,348.94,348.94,1800.0
2019-08-29 11:50:00,348.94,349.73,348.7,349.39,2778.0,348.94,349.73,348.7,349.39,2778.0
2019-08-29 12:00:00,349.24,349.28,348.61,348.63,2300.0,349.24,349.28,348.61,348.63,2300.0
2019-08-29 12:10:00,348.62,349.32,348.35,349.25,2600.0,348.62,349.32,348.35,349.25,2600.0
2019-08-29 12:20:00,349.62,350.09,349.59,349.92,2964.0,349.62,350.09,349.59,349.92,2964.0
2019-08-29 12:30:00,350.82,351.21,350.75,351.0,2015.0,350.82,351.21,350.75,351.0,2015.0
2019-08-29 12:40:00,351.14,351.71,350.95,351.08,2300.0,351.14,351.71,350.95,351.08,2300.0
2019-08-29 12:50:00,351.37,351.99,351.37,351.99,200.0,351.37,351.99,351.37,351.99,200.0
2019-08-29 13:00:00,351.75,351.91,351.73,351.75,2100.0,351.75,351.91,351.73,351.75,2100.0
2019-08-29 13:10:00,352.2,352.57,351.91,352.57,3200.0,352.2,352.57,351.91,352.57,3200.0
2019-08-29 13:20:00,352.61,352.96,352.47,352.58,864.0,352.61,352.96,352.47,352.58,864.0
2019-08-29 13:30:00,352.21,352.56,352.21,352.56,400.0,352.21,352.56,352.21,352.56,400.0
2019-08-29 13:40:00,352.42,352.72,352.42,352.71,400.0,352.42,352.72,352.42,352.71,400.0
2019-08-29 13:50:00,352.72,352.72,351.87,352.13,1900.0,352.72,352.72,351.87,352.13,1900.0
2019-08-29 14:00:00,352.56,352.99,352.56,352.98,2111.0,352.56,352.99,352.56,352.98,2111.0
2019-08-29 14:10:00,353.17,353.4,352.67,353.4,16282.0,353.17,353.4,352.67,353.4,16282.0
2019-08-29 14:20:00,353.33,353.91,353.33,353.71,1888.0,353.33,353.91,353.33,353.71,1888.0
2019-08-29 14:30:00,353.77,354.33,353.6,354.28,4404.0,353.77,354.33,353.6,354.28,4404.0
2019-08-29 14:40:00,354.0,354.02,353.81,354.0,3600.0,354.0,354.02,353.81,354.0,3600.0
2019-08-29 14:50:00,354.01,354.12,353.82,353.94,3400.0,354.01,354.12,353.82,353.94,3400.0
2019-08-29 15:00:00,353.92,354.37,353.88,354.37,5963.0,353.92,354.37,353.88,354.37,5963.0
2019-08-29 15:10:00,354.37,354.37,354.01,354.19,1174.0,354.37,354.37,354.01,354.19,1174.0
2019-08-29 15:20:00,353.94,354.0,353.0,353.0,3000.0,353.94,354.0,353.0,353.0,3000.0
2019-08-29 15:30:00,353.22,353.38,353.22,353.38,300.0,353.22,353.38,353.22,353.38,300.0
2019-08-29 15:40:00,353.36,353.58,353.03,353.33,3006.0,353.36,353.58,353.03,353.33,3006.0
2019-08-29 15:50:00,353.4,354.5,353.4,354.18,26557.0,353.4,354.5,353.4,354.18,26557.0
2019-08-30 09:30:00,356.28,356.93,354.31,354.31,1860.0,356.28,356.93,354.31,354.31,1860.0
2019-08-30 09:40:00,353.57,353.83,351.72,352.74,2702.0,353.57,353.83,351.72,352.74,2702.0
2019-08-30 09:50:00,351.73,352.36,351.52,351.52,1537.0,351.73,352.36,351.52,351.52,1537.0
2019-08-30 10:00:00,352.07,352.59,351.96,352.11,1942.0,352.07,352.59,351.96,352.11,1942.0
2019-08-30 10:10:00,352.4,352.45,351.39,351.4,1521.0,352.4,352.45,351.39,351.4,1521.0
2019-08-30 10:20:00,351.32,351.58,350.97,351.36,4368.0,351.32,351.58,350.97,351.36,4368.0
2019-08-30 10:30:00,351.37,351.76,351.37,351.59,1200.0,351.37,351.76,351.37,351.59,1200.0
2019-08-30 10:40:00,351.48,352.27,351.22,352.27,2100.0,351.48,352.27,351.22,352.27,2100.0
2019-08-30 10:50:00,352.15,352.49,351.8,352.35,1200.0,352.15,352.49,351.8,352.35,1200.0
2019-08-30 11:00:00,351.66,351.99,351.2,351.26,6200.0,351.66,351.99,351.2,351.26,6200.0
2019-08-30 11:10:00,351.25,351.39,348.39,348.39,14874.0,351.25,351.39,348.39,348.39,14874.0
2019-08-30 11:20:00,348.51,348.88,347.82,348.88,5440.0,348.51,348.88,347.82,348.88,5440.0
2019-08-30 11:30:00,349.02,349.59,349.01,349.59,500.0,349.02,349.59,349.01,349.59,500.0
2019-08-30 11:40:00,350.59,350.83,350.59,350.82,300.0,350.59,350.83,350.59,350.82,300.0
2019-08-30 11:50:00,350.6,350.6,350.3,350.4,900.0,350.6,350.6,350.3,350.4,900.0
2019-08-30 12:00:00,350.15,350.35,349.65,349.65,692.0,350.15,350.35,349.65,349.65,692.0
2019-08-30 12:10:00,350.04,350.39,349.94,349.94,600.0,350.04,350.39,349.94,349.94,600.0
2019-08-30 12:20:00,350.04,350.25,350.04,350.19,500.0,350.04,350.25,350.04,350.19,500.0
2019-08-30 12:30:00,350.62,350.69,350.62,350.69,200.0,350.62,350.69,350.62,350.69,200.0
2019-08-30 12:40:00,350.78,351.42,350.5,351.42,1200.0,350.78,351.42,350.5,351.42,1200.0
2019-08-30 12:50:00,351.0,351.49,350.94,351.49,1926.0,351.0,351.49,350.94,351.49,1926.0
2019-08-30 13:00:00,351.55,351.56,350.48,350.48,1500.0,351.55,351.56,350.48,350.48,1500.0
2019-08-30 13:10:00,350.85,351.18,350.68,351.12,1500.0,350.85,351.18,350.68,351.12,1500.0
2019-08-30 13:20:00,351.01,351.97,350.81,351.97,1593.0,351.01,351.97,350.81,351.97,1593.0
2019-08-30 13:30:00,351.39,351.57,351.3,351.47,800.0,351.39,351.57,351.3,351.47,800.0
2019-08-30 13:40:00,351.33,351.33,351.33,351.33,200.0,351.33,351.33,351.33,351.33,200.0
2019-08-30 13:50:00,351.43,351.58,351.23,351.4,700.0,351.43,351.58,351.23,351.4,700.0
2019-08-30 14:00:00,351.71,351.87,351.71,351.87,1042.0,351.71,351.87,351.71,351.87,1042.0
2019-08-30 14:10:00,351.96,351.97,351.96,351.97,200.0,351.96,351.97,351.96,351.97,200.0
2019-08-30 14:20:00,351.76,352.0,351.58,351.97,2600.0,351.76,352.0,351.58,351.97,2600.0
2019-08-30 14:30:00,352.06,352.28,351.77,352.03,500.0,352.06,352.28,351.77,352.03,500.0
2019-08-30 14:40:00,351.89,351.89,351.85,351.85,400.0,351.89,351.89,351.85,351.85,400.0
2019-08-30 14:50:00,351.54,351.78,351.52,351.78,1000.0,351.54,351.78,351.52,351.78,1000.0
2019-08-30 15:00:00,351.57,351.59,350.9,351.31,2600.0,351.57,351.59,350.9,351.31,2600.0
2019-08-30 15:10:00,351.74,351.83,351.35,351.35,750.0,351.74,351.83,351.35,351.35,750.0
2019-08-30 15:20:00,351.67,351.86,351.33,351.62,4000.0,351.67,351.86,351.33,351.62,4000.0
2019-08-30 15:30:00,351.86,352.15,351.63,351.96,3039.0,351.86,352.15,351.63,351.96,3039.0
2019-08-30 15:40:00,352.22,352.77,351.99,352.45,4452.0,352.22,352.77,351.99,352.45,4452.0
2019-08-30 15:50:00,352.59,353.83,352.55,353.19,10661.0,352.59,353.83,352.55,353.19,10661.0
2019-09-03 09:30:00,350.89,354.2,350.37,353.91,6195.0,350.89,354.2,350.37,353.91,6195.0
2019-09-03 09:40:00,354.3,354.3,352.78,352.78,2000.0,354.3,354.3,352.78,352.78,2000.0
2019-09-03 09:50:00,352.25,353.2,352.2,352.22,1500.0,352.25,353.2,352.2,352.22,1500.0
2019-09-03 10:00:00,352.01,353.47,351.31,351.75,4442.0,352.01,353.47,351.31,351.75,4442.0
2019-09-03 10:10:00,352.37,352.99,352.25,352.87,2500.0,352.37,352.99,352.25,352.87,2500.0
2019-09-03 10:20:00,352.48,353.2,351.72,352.59,3700.0,352.48,353.2,351.72,352.59,3700.0
2019-09-03 10:30:00,352.54,352.54,351.22,351.61,3800.0,352.54,352.54,351.22,351.61,3800.0
2019-09-03 10:40:00,351.71,352.54,351.7,352.54,2000.0,351.71,352.54,351.7,352.54,2000.0
2019-09-03 10:50:00,352.63,353.09,352.63,353.09,2676.0,352.63,353.09,352.63,353.09,2676.0
2019-09-03 11:00:00,352.93,352.93,352.25,352.29,2006.0,352.93,352.93,352.25,352.29,2006.0
2019-09-03 11:10:00,351.95,352.28,351.32,351.82,3150.0,351.95,352.28,351.32,351.82,3150.0
2019-09-03 11:20:00,352.03,352.69,351.98,352.1,1300.0,352.03,352.69,351.98,352.1,1300.0
2019-09-03 11:30:00,351.95,352.77,351.6,352.55,2376.0,351.95,352.77,351.6,352.55,2376.0
2019-09-03 11:40:00,352.43,353.3,352.33,353.04,3598.0,352.43,353.3,352.33,353.04,3598.0
2019-09-03 11:50:00,353.01,353.3,352.26,352.82,4125.0,353.01,353.3,352.26,352.82,4125.0
2019-09-03 12:00:00,352.4,352.74,352.28,352.34,1000.0,352.4,352.74,352.28,352.34,1000.0
2019-09-03 12:10:00,352.28,352.74,352.28,352.55,1500.0,352.28,352.74,352.28,352.55,1500.0
2019-09-03 12:20:00,352.35,352.35,351.89,352.14,1600.0,352.35,352.35,351.89,352.14,1600.0
2019-09-03 12:30:00,352.13,352.47,351.94,352.09,4807.0,352.13,352.47,351.94,352.09,4807.0
2019-09-03 12:40:00,352.17,353.09,352.17,352.81,2489.0,352.17,353.09,352.17,352.81,2489.0
2019-09-03 12:50:00,352.44,352.45,352.02,352.34,1400.0,352.44,352.45,352.02,352.34,1400.0
2019-09-03 13:00:00,352.26,352.41,351.64,351.88,2900.0,352.26,352.41,351.64,351.88,2900.0
2019-09-03 13:10:00,351.86,352.15,351.48,351.76,3700.0,351.86,352.15,351.48,351.76,3700.0
2019-09-03 13:20:00,351.62,351.86,351.21,351.52,3501.0,351.62,351.86,351.21,351.52,3501.0
2019-09-03 13:30:00,351.67,351.83,351.18,351.72,3319.0,351.67,351.83,351.18,351.72,3319.0
2019-09-03 13:40:00,351.43,351.43,350.33,350.52,1920.0,351.43,351.43,350.33,350.52,1920.0
2019-09-03 13:50:00,350.25,350.52,349.81,349.81,2599.0,350.25,350.52,349.81,349.81,2599.0
2019-09-03 14:00:00,349.44,350.41,349.44,349.69,3400.0,349.44,350.41,349.44,349.69,3400.0
2019-09-03 14:10:00,349.62,350.25,349.37,350.25,12690.0,349.62,350.25,349.37,350.25,12690.0
2019-09-03 14:20:00,350.13,350.92,349.73,350.92,11200.0,350.13,350.92,349.73,350.92,11200.0
2019-09-03 14:30:00,350.81,351.01,350.43,350.81,11216.0,350.81,351.01,350.43,350.81,11216.0
2019-09-03 14:40:00,350.63,351.24,350.58,351.16,7338.0,350.63,351.24,350.58,351.16,7338.0
2019-09-03 14:50:00,352.01,352.45,351.43,351.74,3910.0,352.01,352.45,351.43,351.74,3910.0
2019-09-03 15:00:00,351.5,351.5,350.76,350.76,1299.0,351.5,351.5,350.76,350.76,1299.0
2019-09-03 15:10:00,350.76,351.73,350.68,351.61,2685.0,350.76,351.73,350.68,351.61,2685.0
2019-09-03 15:20:00,351.82,352.45,351.82,352.34,3800.0,351.82,352.45,351.82,352.34,3800.0
2019-09-03 15:30:00,352.27,353.11,352.21,352.74,4131.0,352.27,353.11,352.21,352.74,4131.0
2019-09-03 15:40:00,352.6,352.9,352.42,352.61,3142.0,352.6,352.9,352.42,352.61,3142.0
2019-09-03 15:50:00,352.54,352.76,351.49,352.28,14496.0,352.54,352.76,351.49,352.28,14496.0
2019-09-04 09:30:00,355.21,356.0,354.57,354.57,2360.0,355.21,356.0,354.57,354.57,2360.0
2019-09-04 09:40:00,353.37,353.69,353.25,353.69,500.0,353.37,353.69,353.25,353.69,500.0
2019-09-04 09:50:00,355.15,355.99,354.6,354.94,3978.0,355.15,355.99,354.6,354.94,3978.0
2019-09-04 10:00:00,354.75,355.66,354.49,354.49,6559.0,354.75,355.66,354.49,354.49,6559.0
2019-09-04 10:10:00,353.6,353.6,353.39,353.4,1200.0,353.6,353.6,353.39,353.4,1200.0
2019-09-04 10:20:00,353.38,353.61,353.01,353.3,4300.0,353.38,353.61,353.01,353.3,4300.0
2019-09-04 10:30:00,353.31,354.69,353.31,354.69,3311.0,353.31,354.69,353.31,354.69,3311.0
2019-09-04 10:40:00,354.92,355.33,354.75,355.32,1710.0,354.92,355.33,354.75,355.32,1710.0
2019-09-04 10:50:00,355.48,355.48,354.26,354.81,4200.0,355.48,355.48,354.26,354.81,4200.0
2019-09-04 11:00:00,355.43,355.67,354.46,354.46,5900.0,355.43,355.67,354.46,354.46,5900.0
2019-09-04 11:10:00,354.69,354.69,353.58,353.83,4546.0,354.69,354.69,353.58,353.83,4546.0
2019-09-04 11:20:00,353.81,355.97,353.8,355.97,14236.0,353.81,355.97,353.8,355.97,14236.0
2019-09-04 11:30:00,355.57,356.0,354.73,356.0,7411.0,355.57,356.0,354.73,356.0,7411.0
2019-09-04 11:40:00,355.58,356.13,355.58,356.13,1385.0,355.58,356.13,355.58,356.13,1385.0
2019-09-04 11:50:00,355.64,355.64,355.64,355.64,100.0,355.64,355.64,355.64,355.64,100.0
2019-09-04 12:00:00,356.36,357.88,356.36,357.79,1500.0,356.36,357.88,356.36,357.79,1500.0
2019-09-04 12:10:00,357.86,359.47,357.42,357.94,2115.0,357.86,359.47,357.42,357.94,2115.0
2019-09-04 12:20:00,357.94,357.94,357.94,357.94,0.0,357.94,357.94,357.94,357.94,0.0
2019-09-04 12:30:00,357.87,358.25,357.45,357.45,2049.0,357.87,358.25,357.45,357.45,2049.0
2019-09-04 12:40:00,357.54,357.78,356.65,357.73,18487.0,357.54,357.78,356.65,357.73,18487.0
2019-09-04 12:50:00,357.83,358.11,357.61,357.81,2319.0,357.83,358.11,357.61,357.81,2319.0
2019-09-04 13:00:00,357.71,357.91,357.44,357.44,3099.0,357.71,357.91,357.44,357.44,3099.0
2019-09-04 13:10:00,357.31,357.5,356.51,356.71,13846.0,357.31,357.5,356.51,356.71,13846.0
2019-09-04 13:20:00,356.66,356.78,356.0,356.65,12532.0,356.66,356.78,356.0,356.65,12532.0
2019-09-04 13:30:00,356.5,356.66,355.5,356.41,7007.0,356.5,356.66,355.5,356.41,7007.0
2019-09-04 13:40:00,356.41,356.52,356.15,356.32,1601.0,356.41,356.52,356.15,356.32,1601.0
2019-09-04 13:50:00,356.38,356.5,356.38,356.5,700.0,356.38,356.5,356.38,356.5,700.0
2019-09-04 14:00:00,356.48,356.48,355.91,355.91,1026.0,356.48,356.48,355.91,355.91,1026.0
2019-09-04 14:10:00,355.74,355.74,355.48,355.53,1440.0,355.74,355.74,355.48,355.53,1440.0
2019-09-04 14:20:00,355.44,355.49,354.91,355.11,1200.0,355.44,355.49,354.91,355.11,1200.0
2019-09-04 14:30:00,355.27,355.87,355.19,355.79,2700.0,355.27,355.87,355.19,355.79,2700.0
2019-09-04 14:40:00,356.09,356.1,355.76,356.1,1301.0,356.09,356.1,355.76,356.1,1301.0
2019-09-04 14:50:00,356.33,356.33,355.89,355.91,600.0,356.33,356.33,355.89,355.91,600.0
2019-09-04 15:00:00,356.29,356.29,355.7,356.09,2750.0,356.29,356.29,355.7,356.09,2750.0
2019-09-04 15:10:00,356.3,356.3,355.66,355.69,1494.0,356.3,356.3,355.66,355.69,1494.0
2019-09-04 15:20:00,355.76,355.88,355.69,355.74,1259.0,355.76,355.88,355.69,355.74,1259.0
2019-09-04 15:30:00,355.64,355.83,354.68,355.34,5472.0,355.64,355.83,354.68,355.34,5472.0
2019-09-04 15:40:00,355.44,355.64,355.2,355.59,1130.0,355.44,355.64,355.2,355.59,1130.0
2019-09-04 15:50:00,355.57,355.91,355.01,355.5,9839.0,355.57,355.91,355.01,355.5,9839.0
2019-09-05 09:30:00,359.0,359.78,357.68,357.68,4372.0,359.0,359.78,357.68,357.68,4372.0
2019-09-05 09:40:00,357.71,358.9,356.61,358.31,3200.0,357.71,358.9,356.61,358.31,3200.0
2019-09-05 09:50:00,358.48,359.17,358.46,359.1,1300.0,358.48,359.17,358.46,359.1,1300.0
2019-09-05 10:00:00,359.4,359.67,358.95,358.96,3200.0,359.4,359.67,358.95,358.96,3200.0
2019-09-05 10:10:00,359.13,360.07,358.99,359.91,11165.0,359.13,360.07,358.99,359.91,11165.0
2019-09-05 10:20:00,359.91,360.17,359.24,359.24,2500.0,359.91,360.17,359.24,359.24,2500.0
2019-09-05 10:30:00,359.25,360.33,359.25,359.98,5903.0,359.25,360.33,359.25,359.98,5903.0
2019-09-05 10:40:00,359.85,359.97,359.66,359.75,5100.0,359.85,359.97,359.66,359.75,5100.0
2019-09-05 10:50:00,359.82,360.24,359.63,359.63,2524.0,359.82,360.24,359.63,359.63,2524.0
2019-09-05 11:00:00,359.83,360.31,359.61,359.93,2061.0,359.83,360.31,359.61,359.93,2061.0
2019-09-05 11:10:00,359.92,359.92,358.27,358.27,11575.0,359.92,359.92,358.27,358.27,11575.0
2019-09-05 11:20:00,357.88,358.46,357.66,358.31,3900.0,357.88,358.46,357.66,358.31,3900.0
2019-09-05 11:30:00,358.31,358.66,357.88,357.88,4185.0,358.31,358.66,357.88,357.88,4185.0
2019-09-05 11:40:00,357.92,358.17,357.52,357.52,2610.0,357.92,358.17,357.52,357.52,2610.0
2019-09-05 11:50:00,357.51,357.61,357.07,357.53,5280.0,357.51,357.61,357.07,357.53,5280.0
2019-09-05 12:00:00,357.48,358.94,357.47,358.94,17394.0,357.48,358.94,357.47,358.94,17394.0
2019-09-05 12:10:00,358.74,359.07,358.5,359.07,2526.0,358.74,359.07,358.5,359.07,2526.0
2019-09-05 12:20:00,359.0,360.09,358.97,360.09,1200.0,359.0,360.09,358.97,360.09,1200.0
2019-09-05 12:30:00,359.84,360.67,359.66,360.62,1250.0,359.84,360.67,359.66,360.62,1250.0
2019-09-05 12:40:00,360.33,360.59,360.32,360.44,1362.0,360.33,360.59,360.32,360.44,1362.0
2019-09-05 12:50:00,360.37,360.84,360.32,360.84,3331.0,360.37,360.84,360.32,360.84,3331.0
2019-09-05 13:00:00,360.89,360.93,360.4,360.81,4411.0,360.89,360.93,360.4,360.81,4411.0
2019-09-05 13:10:00,360.86,361.69,360.86,361.37,3499.0,360.86,361.69,360.86,361.37,3499.0
2019-09-05 13:20:00,361.79,361.79,361.15,361.58,1221.0,361.79,361.79,361.15,361.58,1221.0
2019-09-05 13:30:00,361.25,361.41,360.6,361.25,6510.0,361.25,361.41,360.6,361.25,6510.0
2019-09-05 13:40:00,361.0,361.45,361.0,361.24,2100.0,361.0,361.45,361.0,361.24,2100.0
2019-09-05 13:50:00,361.42,361.42,361.18,361.21,1261.0,361.42,361.42,361.18,361.21,1261.0
2019-09-05 14:00:00,361.25,362.41,361.19,362.41,1925.0,361.25,362.41,361.19,362.41,1925.0
2019-09-05 14:10:00,362.5,362.95,362.47,362.47,2553.0,362.5,362.95,362.47,362.47,2553.0
2019-09-05 14:20:00,362.47,362.47,362.04,362.26,1800.0,362.47,362.47,362.04,362.26,1800.0
2019-09-05 14:30:00,362.41,362.52,362.38,362.52,1100.0,362.41,362.52,362.38,362.52,1100.0
2019-09-05 14:40:00,362.72,363.58,362.71,363.25,1000.0,362.72,363.58,362.71,363.25,1000.0
2019-09-05 14:50:00,363.11,363.54,362.99,363.0,7972.0,363.11,363.54,362.99,363.0,7972.0
2019-09-05 15:00:00,363.08,363.37,362.97,363.29,3919.0,363.08,363.37,362.97,363.29,3919.0
2019-09-05 15:10:00,363.19,363.48,362.96,362.98,2700.0,363.19,363.48,362.96,362.98,2700.0
2019-09-05 15:20:00,362.96,363.61,362.96,363.6,3912.0,362.96,363.61,362.96,363.6,3912.0
2019-09-05 15:30:00,363.75,364.35,363.59,364.0,4600.0,363.75,364.35,363.59,364.0,4600.0
2019-09-05 15:40:00,364.18,365.38,364.17,364.5,6989.0,364.18,365.38,364.17,364.5,6989.0
2019-09-05 15:50:00,364.44,365.26,364.26,364.53,12003.0,364.44,365.26,364.26,364.53,12003.0
2019-09-06 09:30:00,365.92,367.67,365.92,367.25,3349.0,365.92,367.67,365.92,367.25,3349.0
2019-09-06 09:40:00,368.12,370.11,367.1,370.11,4231.0,368.12,370.11,367.1,370.11,4231.0
2019-09-06 09:50:00,369.54,370.98,369.54,370.8,4835.0,369.54,370.98,369.54,370.8,4835.0
2019-09-06 10:00:00,370.46,370.57,369.19,370.22,4953.0,370.46,370.57,369.19,370.22,4953.0
2019-09-06 10:10:00,370.56,370.57,368.56,370.44,14311.0,370.56,370.57,368.56,370.44,14311.0
2019-09-06 10:20:00,369.74,372.5,369.74,372.5,2135.0,369.74,372.5,369.74,372.5,2135.0
2019-09-06 10:30:00,373.06,373.24,371.4,372.23,4000.0,373.06,373.24,371.4,372.23,4000.0
2019-09-06 10:40:00,372.23,372.63,370.22,370.22,5007.0,372.23,372.63,370.22,370.22,5007.0
2019-09-06 10:50:00,370.23,371.69,370.0,370.0,3405.0,370.23,371.69,370.0,370.0,3405.0
2019-09-06 11:00:00,370.0,370.02,369.87,369.87,600.0,370.0,370.02,369.87,369.87,600.0
2019-09-06 11:10:00,370.25,370.56,369.91,369.92,3992.0,370.25,370.56,369.91,369.92,3992.0
2019-09-06 11:20:00,370.0,371.16,370.0,370.98,3476.0,370.0,371.16,370.0,370.98,3476.0
2019-09-06 11:30:00,370.53,370.75,370.2,370.6,1500.0,370.53,370.75,370.2,370.6,1500.0
2019-09-06 11:40:00,370.6,371.41,370.59,371.09,3615.0,370.6,371.41,370.59,371.09,3615.0
2019-09-06 11:50:00,370.94,370.94,370.0,370.24,2400.0,370.94,370.94,370.0,370.24,2400.0
2019-09-06 12:00:00,370.08,370.58,370.0,370.0,2101.0,370.08,370.58,370.0,370.0,2101.0
2019-09-06 12:10:00,370.45,370.96,370.0,370.96,1850.0,370.45,370.96,370.0,370.96,1850.0
2019-09-06 12:20:00,370.96,371.09,370.35,370.35,2904.0,370.96,371.09,370.35,370.35,2904.0
2019-09-06 12:30:00,370.1,370.54,370.1,370.42,1100.0,370.1,370.54,370.1,370.42,1100.0
2019-09-06 12:40:00,370.54,370.54,369.46,369.87,3675.0,370.54,370.54,369.46,369.87,3675.0
2019-09-06 12:50:00,369.42,369.88,369.23,369.88,1310.0,369.42,369.88,369.23,369.88,1310.0
2019-09-06 13:00:00,369.76,370.28,369.76,370.0,3355.0,369.76,370.28,369.76,370.0,3355.0
2019-09-06 13:10:00,370.64,371.45,370.62,371.04,3773.0,370.64,371.45,370.62,371.04,3773.0
2019-09-06 13:20:00,371.05,371.42,371.05,371.42,1200.0,371.05,371.42,371.05,371.42,1200.0
2019-09-06 13:30:00,371.16,371.95,370.88,371.95,1708.0,371.16,371.95,370.88,371.95,1708.0
2019-09-06 13:40:00,371.99,372.15,371.36,371.9,1937.0,371.99,372.15,371.36,371.9,1937.0
2019-09-06 13:50:00,371.88,371.88,370.26,370.78,3314.0,371.88,371.88,370.26,370.78,3314.0
2019-09-06 14:00:00,370.79,370.97,370.57,370.93,1824.0,370.79,370.97,370.57,370.93,1824.0
2019-09-06 14:10:00,370.73,370.73,370.12,370.38,3015.0,370.73,370.73,370.12,370.38,3015.0
2019-09-06 14:20:00,370.36,370.95,370.03,370.95,2259.0,370.36,370.95,370.03,370.95,2259.0
2019-09-06 14:30:00,370.89,370.94,370.6,370.89,825.0,370.89,370.94,370.6,370.89,825.0
2019-09-06 14:40:00,370.87,370.87,370.38,370.52,1967.0,370.87,370.87,370.38,370.52,1967.0
2019-09-06 14:50:00,370.64,370.86,370.22,370.32,3685.0,370.64,370.86,370.22,370.32,3685.0
2019-09-06 15:00:00,370.09,370.3,370.0,370.25,5000.0,370.09,370.3,370.0,370.25,5000.0
2019-09-06 15:10:00,370.0,370.11,369.47,369.48,7120.0,370.0,370.11,369.47,369.48,7120.0
2019-09-06 15:20:00,369.18,369.19,368.4,369.12,5000.0,369.18,369.19,368.4,369.12,5000.0
2019-09-06 15:30:00,369.06,370.06,368.96,369.79,13828.0,369.06,370.06,368.96,369.79,13828.0
2019-09-06 15:40:00,369.77,370.08,369.52,369.69,20394.0,369.77,370.08,369.52,369.69,20394.0
2019-09-06 15:50:00,369.72,370.07,369.46,369.46,28746.0,369.72,370.07,369.46,369.46,28746.0
2019-09-09 09:30:00,370.02,370.02,364.79,364.79,6159.0,370.02,370.02,364.79,364.79,6159.0
2019-09-09 09:40:00,365.2,365.71,360.61,361.19,4740.0,365.2,365.71,360.61,361.19,4740.0
2019-09-09 09:50:00,361.19,361.45,357.82,357.83,11144.0,361.19,361.45,357.82,357.83,11144.0
2019-09-09 10:00:00,357.22,357.84,355.06,355.35,8273.0,357.22,357.84,355.06,355.35,8273.0
2019-09-09 10:10:00,355.38,355.53,352.96,354.0,13824.0,355.38,355.53,352.96,354.0,13824.0
2019-09-09 10:20:00,354.0,354.03,351.69,351.9,5867.0,354.0,354.03,351.69,351.9,5867.0
2019-09-09 10:30:00,352.0,352.27,350.98,350.98,5909.0,352.0,352.27,350.98,350.98,5909.0
2019-09-09 10:40:00,350.87,352.56,350.0,351.5,4820.0,350.87,352.56,350.0,351.5,4820.0
2019-09-09 10:50:00,352.96,352.96,351.52,352.07,2001.0,352.96,352.96,351.52,352.07,2001.0
2019-09-09 11:00:00,351.47,352.83,351.26,352.32,8494.0,351.47,352.83,351.26,352.32,8494.0
2019-09-09 11:10:00,352.54,353.03,351.4,352.94,9200.0,352.54,353.03,351.4,352.94,9200.0
2019-09-09 11:20:00,353.06,353.75,352.58,353.33,3305.0,353.06,353.75,352.58,353.33,3305.0
2019-09-09 11:30:00,352.71,353.27,352.14,352.65,1700.0,352.71,353.27,352.14,352.65,1700.0
2019-09-09 11:40:00,352.34,352.34,350.48,350.48,4257.0,352.34,352.34,350.48,350.48,4257.0
2019-09-09 11:50:00,350.34,351.52,350.0,350.73,5050.0,350.34,351.52,350.0,350.73,5050.0
2019-09-09 12:00:00,350.6,351.47,349.73,349.73,3120.0,350.6,351.47,349.73,349.73,3120.0
2019-09-09 12:10:00,349.38,350.61,348.0,349.78,8265.0,349.38,350.61,348.0,349.78,8265.0
2019-09-09 12:20:00,350.47,350.48,348.78,348.88,4052.0,350.47,350.48,348.78,348.88,4052.0
2019-09-09 12:30:00,348.87,348.87,347.46,347.8,5166.0,348.87,348.87,347.46,347.8,5166.0
2019-09-09 12:40:00,347.89,347.89,346.73,347.28,6690.0,347.89,347.89,346.73,347.28,6690.0
2019-09-09 12:50:00,347.36,348.35,347.36,348.24,1556.0,347.36,348.35,347.36,348.24,1556.0
2019-09-09 13:00:00,348.62,348.62,347.41,347.41,1300.0,348.62,348.62,347.41,347.41,1300.0
2019-09-09 13:10:00,347.65,348.11,347.49,348.11,830.0,347.65,348.11,347.49,348.11,830.0
2019-09-09 13:20:00,347.59,348.85,347.15,348.44,9300.0,347.59,348.85,347.15,348.44,9300.0
2019-09-09 13:30:00,348.16,348.63,347.91,348.38,12288.0,348.16,348.63,347.91,348.38,12288.0
2019-09-09 13:40:00,348.1,348.52,347.52,348.16,7723.0,348.1,348.52,347.52,348.16,7723.0
2019-09-09 13:50:00,348.6,348.6,347.51,347.55,4445.0,348.6,348.6,347.51,347.55,4445.0
2019-09-09 14:00:00,347.54,348.01,347.42,347.76,4300.0,347.54,348.01,347.42,347.76,4300.0
2019-09-09 14:10:00,347.54,347.85,346.42,346.72,4814.0,347.54,347.85,346.42,346.72,4814.0
2019-09-09 14:20:00,346.27,346.41,344.74,345.26,2725.0,346.27,346.41,344.74,345.26,2725.0
2019-09-09 14:30:00,345.45,346.98,345.26,346.69,4819.0,345.45,346.98,345.26,346.69,4819.0
2019-09-09 14:40:00,346.7,347.17,346.56,346.81,4978.0,346.7,347.17,346.56,346.81,4978.0
2019-09-09 14:50:00,346.9,347.43,346.86,346.93,3198.0,346.9,347.43,346.86,346.93,3198.0
2019-09-09 15:00:00,346.94,348.46,346.74,347.82,3546.0,346.94,348.46,346.74,347.82,3546.0
2019-09-09 15:10:00,347.68,349.6,347.68,348.98,3721.0,347.68,349.6,347.68,348.98,3721.0
2019-09-09 15:20:00,349.54,349.75,348.3,348.68,12823.0,349.54,349.75,348.3,348.68,12823.0
2019-09-09 15:30:00,348.39,348.87,348.06,348.87,4664.0,348.39,348.87,348.06,348.87,4664.0
2019-09-09 15:40:00,348.96,349.93,348.94,349.76,7141.0,348.96,349.93,348.94,349.76,7141.0
2019-09-09 15:50:00,349.79,349.96,348.9,349.26,16172.0,349.79,349.96,348.9,349.26,16172.0
2019-09-10 09:30:00,344.42,344.45,328.11,329.08,21148.0,344.42,344.45,328.11,329.08,21148.0
2019-09-10 09:40:00,329.19,329.72,323.97,324.44,42967.0,329.19,329.72,323.97,324.44,42967.0
2019-09-10 09:50:00,326.29,326.29,320.31,326.2,23239.0,326.29,326.29,320.31,326.2,23239.0
2019-09-10 10:00:00,325.69,326.29,319.05,320.63,21750.0,325.69,326.29,319.05,320.63,21750.0
2019-09-10 10:10:00,319.87,321.59,319.6,320.76,13975.0,319.87,321.59,319.6,320.76,13975.0
2019-09-10 10:20:00,320.38,322.37,318.84,321.24,19449.0,320.38,322.37,318.84,321.24,19449.0
2019-09-10 10:30:00,320.01,323.43,319.68,322.26,26080.0,320.01,323.43,319.68,322.26,26080.0
2019-09-10 10:40:00,321.18,326.97,321.05,325.97,37771.0,321.18,326.97,321.05,325.97,37771.0
2019-09-10 10:50:00,326.76,327.0,324.24,324.8,16282.0,326.76,327.0,324.24,324.8,16282.0
2019-09-10 11:00:00,324.85,325.1,321.4,322.34,11704.0,324.85,325.1,321.4,322.34,11704.0
2019-09-10 11:10:00,322.16,322.63,320.95,321.45,12770.0,322.16,322.63,320.95,321.45,12770.0
2019-09-10 11:20:00,320.88,321.75,319.56,321.14,17596.0,320.88,321.75,319.56,321.14,17596.0
2019-09-10 11:30:00,319.55,321.21,319.55,320.34,9229.0,319.55,321.21,319.55,320.34,9229.0
2019-09-10 11:40:00,319.78,320.36,318.81,320.01,4274.0,319.78,320.36,318.81,320.01,4274.0
2019-09-10 11:50:00,320.05,320.48,318.93,319.43,12125.0,320.05,320.48,318.93,319.43,12125.0
2019-09-10 12:00:00,319.23,320.14,319.15,319.55,6850.0,319.23,320.14,319.15,319.55,6850.0
2019-09-10 12:10:00,319.81,320.63,319.66,320.09,21010.0,319.81,320.63,319.66,320.09,21010.0
2019-09-10 12:20:00,320.19,322.12,320.12,322.12,9727.0,320.19,322.12,320.12,322.12,9727.0
2019-09-10 12:30:00,321.54,325.39,321.54,324.81,4800.0,321.54,325.39,321.54,324.81,4800.0
2019-09-10 12:40:00,324.28,328.18,324.28,327.86,26867.0,324.28,328.18,324.28,327.86,26867.0
2019-09-10 12:50:00,327.99,329.77,327.0,328.27,17347.0,327.99,329.77,327.0,328.27,17347.0
2019-09-10 13:00:00,328.5,329.37,327.79,328.38,5674.0,328.5,329.37,327.79,328.38,5674.0
2019-09-10 13:10:00,328.1,328.25,323.69,324.66,3300.0,328.1,328.25,323.69,324.66,3300.0
2019-09-10 13:20:00,325.06,326.84,324.01,326.82,5301.0,325.06,326.84,324.01,326.82,5301.0
2019-09-10 13:30:00,325.88,326.84,325.57,325.57,3349.0,325.88,326.84,325.57,325.57,3349.0
2019-09-10 13:40:00,325.63,326.59,324.83,326.22,4023.0,325.63,326.59,324.83,326.22,4023.0
2019-09-10 13:50:00,326.5,327.0,325.22,325.96,2583.0,326.5,327.0,325.22,325.96,2583.0
2019-09-10 14:00:00,325.97,325.97,324.94,325.47,2915.0,325.97,325.97,324.94,325.47,2915.0
2019-09-10 14:10:00,325.65,325.85,324.88,325.34,6885.0,325.65,325.85,324.88,325.34,6885.0
2019-09-10 14:20:00,325.38,325.38,322.95,323.28,9752.0,325.38,325.38,322.95,323.28,9752.0
2019-09-10 14:30:00,323.28,324.9,323.28,324.81,16334.0,323.28,324.9,323.28,324.81,16334.0
2019-09-10 14:40:00,324.61,325.45,323.82,325.35,21813.0,324.61,325.45,323.82,325.35,21813.0
2019-09-10 14:50:00,325.16,325.41,324.05,324.34,8468.0,325.16,325.41,324.05,324.34,8468.0
2019-09-10 15:00:00,324.35,324.98,323.84,324.04,9584.0,324.35,324.98,323.84,324.04,9584.0
2019-09-10 15:10:00,324.15,324.15,323.44,323.62,12111.0,324.15,324.15,323.44,323.62,12111.0
2019-09-10 15:20:00,323.6,324.6,323.45,323.98,18711.0,323.6,324.6,323.45,323.98,18711.0
2019-09-10 15:30:00,324.28,324.99,323.83,324.74,16225.0,324.28,324.99,323.83,324.74,16225.0
2019-09-10 15:40:00,324.79,325.0,324.45,324.96,15757.0,324.79,325.0,324.45,324.96,15757.0
2019-09-10 15:50:00,324.97,327.2,324.97,326.22,30927.0,324.97,327.2,324.97,326.22,30927.0
2019-09-11 09:30:00,324.42,326.35,322.24,325.33,22861.0,324.42,326.35,322.24,325.33,22861.0
2019-09-11 09:40:00,324.19,324.19,321.72,322.13,10200.0,324.19,324.19,321.72,322.13,10200.0
2019-09-11 09:50:00,322.0,322.02,319.88,321.13,4656.0,322.0,322.02,319.88,321.13,4656.0
2019-09-11 10:00:00,321.13,323.23,320.51,323.04,5685.0,321.13,323.23,320.51,323.04,5685.0
2019-09-11 10:10:00,322.7,323.43,322.58,322.59,3510.0,322.7,323.43,322.58,322.59,3510.0
2019-09-11 10:20:00,322.51,322.51,320.4,320.62,13218.0,322.51,322.51,320.4,320.62,13218.0
2019-09-11 10:30:00,320.23,321.22,320.02,320.02,8727.0,320.23,321.22,320.02,320.02,8727.0
2019-09-11 10:40:00,319.53,319.84,318.44,319.06,5000.0,319.53,319.84,318.44,319.06,5000.0
2019-09-11 10:50:00,319.13,319.23,317.19,318.31,11771.0,319.13,319.23,317.19,318.31,11771.0
2019-09-11 11:00:00,318.64,318.69,317.9,318.18,10575.0,318.64,318.69,317.9,318.18,10575.0
2019-09-11 11:10:00,318.16,318.31,316.86,317.11,3007.0,318.16,318.31,316.86,317.11,3007.0
2019-09-11 11:20:00,317.31,318.86,317.3,318.63,9126.0,317.31,318.86,317.3,318.63,9126.0
2019-09-11 11:30:00,318.75,320.98,318.64,320.88,8533.0,318.75,320.98,318.64,320.88,8533.0
2019-09-11 11:40:00,321.0,321.29,320.54,320.7,6232.0,321.0,321.29,320.54,320.7,6232.0
2019-09-11 11:50:00,321.06,321.65,320.5,320.62,7950.0,321.06,321.65,320.5,320.62,7950.0
2019-09-11 12:00:00,320.93,321.47,320.75,321.08,8300.0,320.93,321.47,320.75,321.08,8300.0
2019-09-11 12:10:00,321.06,322.41,320.87,322.22,6786.0,321.06,322.41,320.87,322.22,6786.0
2019-09-11 12:20:00,322.85,322.85,321.97,322.37,4651.0,322.85,322.85,321.97,322.37,4651.0
2019-09-11 12:30:00,322.0,322.18,320.95,320.98,4250.0,322.0,322.18,320.95,320.98,4250.0
2019-09-11 12:40:00,321.1,321.1,320.05,320.61,2100.0,321.1,321.1,320.05,320.61,2100.0
2019-09-11 12:50:00,320.35,320.35,319.68,320.0,17566.0,320.35,320.35,319.68,320.0,17566.0
2019-09-11 13:00:00,320.09,320.18,318.97,319.25,4425.0,320.09,320.18,318.97,319.25,4425.0
2019-09-11 13:10:00,319.22,320.92,319.22,320.45,3737.0,319.22,320.92,319.22,320.45,3737.0
2019-09-11 13:20:00,320.45,320.45,320.01,320.2,5220.0,320.45,320.45,320.01,320.2,5220.0
2019-09-11 13:30:00,320.18,320.25,318.75,319.04,3737.0,320.18,320.25,318.75,319.04,3737.0
2019-09-11 13:40:00,319.04,319.04,317.49,318.07,7738.0,319.04,319.04,317.49,318.07,7738.0
2019-09-11 13:50:00,318.34,318.89,318.12,318.69,2358.0,318.34,318.89,318.12,318.69,2358.0
2019-09-11 14:00:00,318.96,318.96,317.47,317.81,1580.0,318.96,318.96,317.47,317.81,1580.0
2019-09-11 14:10:00,317.77,318.03,317.6,317.6,2783.0,317.77,318.03,317.6,317.6,2783.0
2019-09-11 14:20:00,317.46,317.46,316.37,316.53,4475.0,317.46,317.46,316.37,316.53,4475.0
2019-09-11 14:30:00,316.57,316.85,315.44,315.46,11268.0,316.57,316.85,315.44,315.46,11268.0
2019-09-11 14:40:00,315.5,315.62,314.75,315.03,8517.0,315.5,315.62,314.75,315.03,8517.0
2019-09-11 14:50:00,315.09,315.73,315.08,315.24,7076.0,315.09,315.73,315.08,315.24,7076.0
2019-09-11 15:00:00,315.22,315.52,314.91,315.16,7902.0,315.22,315.52,314.91,315.16,7902.0
2019-09-11 15:10:00,315.18,315.46,314.96,315.28,5460.0,315.18,315.46,314.96,315.28,5460.0
2019-09-11 15:20:00,315.32,315.63,315.22,315.5,13126.0,315.32,315.63,315.22,315.5,13126.0
2019-09-11 15:30:00,315.6,316.48,315.42,315.81,12050.0,315.6,316.48,315.42,315.81,12050.0
2019-09-11 15:40:00,315.93,315.94,313.51,313.82,15018.0,315.93,315.94,313.51,313.82,15018.0
2019-09-11 15:50:00,314.04,314.31,313.27,313.93,87771.0,314.04,314.31,313.27,313.93,87771.0
2019-09-12 09:30:00,314.52,317.51,314.01,316.24,21097.0,314.52,317.51,314.01,316.24,21097.0
2019-09-12 09:40:00,315.8,316.17,312.17,313.62,13996.0,315.8,316.17,312.17,313.62,13996.0
2019-09-12 09:50:00,314.42,316.81,313.93,316.16,16787.0,314.42,316.81,313.93,316.16,16787.0
2019-09-12 10:00:00,317.39,317.74,316.3,317.74,8018.0,317.39,317.74,316.3,317.74,8018.0
2019-09-12 10:10:00,318.34,319.08,317.08,317.7,3256.0,318.34,319.08,317.08,317.7,3256.0
2019-09-12 10:20:00,317.98,318.53,317.0,318.07,7213.0,317.98,318.53,317.0,318.07,7213.0
2019-09-12 10:30:00,317.77,318.84,317.76,318.35,5750.0,317.77,318.84,317.76,318.35,5750.0
2019-09-12 10:40:00,318.22,318.48,317.6,318.47,5911.0,318.22,318.48,317.6,318.47,5911.0
2019-09-12 10:50:00,318.25,318.47,316.33,318.12,9036.0,318.25,318.47,316.33,318.12,9036.0
2019-09-12 11:00:00,317.98,318.18,316.84,316.89,11104.0,317.98,318.18,316.84,316.89,11104.0
2019-09-12 11:10:00,317.25,317.25,316.57,316.91,4705.0,317.25,317.25,316.57,316.91,4705.0
2019-09-12 11:20:00,317.31,317.54,316.89,316.93,2900.0,317.31,317.54,316.89,316.93,2900.0
2019-09-12 11:30:00,316.84,317.46,316.58,317.46,1965.0,316.84,317.46,316.58,317.46,1965.0
2019-09-12 11:40:00,317.53,317.53,316.89,317.12,1000.0,317.53,317.53,316.89,317.12,1000.0
2019-09-12 11:50:00,317.17,317.38,315.75,316.01,3469.0,317.17,317.38,315.75,316.01,3469.0
2019-09-12 12:00:00,316.54,316.54,315.37,315.37,3184.0,316.54,316.54,315.37,315.37,3184.0
2019-09-12 12:10:00,315.57,315.65,313.55,313.78,7963.0,315.57,315.65,313.55,313.78,7963.0
2019-09-12 12:20:00,313.75,313.92,313.34,313.84,2600.0,313.75,313.92,313.34,313.84,2600.0
2019-09-12 12:30:00,313.88,314.18,313.84,313.98,1700.0,313.88,314.18,313.84,313.98,1700.0
2019-09-12 12:40:00,313.98,315.73,313.97,315.65,5492.0,313.98,315.73,313.97,315.65,5492.0
2019-09-12 12:50:00,315.79,316.87,315.79,316.87,1790.0,315.79,316.87,315.79,316.87,1790.0
2019-09-12 13:00:00,316.79,317.35,316.79,317.07,1717.0,316.79,317.35,316.79,317.07,1717.0
2019-09-12 13:10:00,317.35,317.35,316.08,316.24,4296.0,317.35,317.35,316.08,316.24,4296.0
2019-09-12 13:20:00,316.06,316.47,315.71,315.71,1421.0,316.06,316.47,315.71,315.71,1421.0
2019-09-12 13:30:00,315.89,316.47,315.89,316.47,1431.0,315.89,316.47,315.89,316.47,1431.0
2019-09-12 13:40:00,316.23,316.7,316.15,316.49,2210.0,316.23,316.7,316.15,316.49,2210.0
2019-09-12 13:50:00,316.58,316.58,315.54,315.54,1800.0,316.58,316.58,315.54,315.54,1800.0
2019-09-12 14:00:00,315.49,315.9,315.49,315.9,1128.0,315.49,315.9,315.49,315.9,1128.0
2019-09-12 14:10:00,315.7,315.95,315.44,315.63,2400.0,315.7,315.95,315.44,315.63,2400.0
2019-09-12 14:20:00,315.41,315.58,315.02,315.02,1300.0,315.41,315.58,315.02,315.02,1300.0
2019-09-12 14:30:00,315.03,315.81,314.86,315.73,2600.0,315.03,315.81,314.86,315.73,2600.0
2019-09-12 14:40:00,315.83,315.89,315.39,315.4,2502.0,315.83,315.89,315.39,315.4,2502.0
2019-09-12 14:50:00,315.47,315.49,315.11,315.38,4686.0,315.47,315.49,315.11,315.38,4686.0
2019-09-12 15:00:00,315.56,315.56,314.82,315.18,4827.0,315.56,315.56,314.82,315.18,4827.0
2019-09-12 15:10:00,315.0,315.01,314.55,314.56,3854.0,315.0,315.01,314.55,314.56,3854.0
2019-09-12 15:20:00,314.56,315.23,314.49,315.03,4651.0,314.56,315.23,314.49,315.03,4651.0
2019-09-12 15:30:00,315.17,316.11,314.99,315.3,4080.0,315.17,316.11,314.99,315.3,4080.0
2019-09-12 15:40:00,315.3,315.3,314.65,314.74,3474.0,315.3,315.3,314.65,314.74,3474.0
2019-09-12 15:50:00,314.73,314.87,313.24,313.45,20533.0,314.73,314.87,313.24,313.45,20533.0
2019-09-13 09:30:00,312.64,312.64,306.24,308.91,3467.0,312.64,312.64,306.24,308.91,3467.0
2019-09-13 09:40:00,309.17,312.48,308.4,312.42,5548.0,309.17,312.48,308.4,312.42,5548.0
2019-09-13 09:50:00,311.68,312.47,309.5,311.62,4150.0,311.68,312.47,309.5,311.62,4150.0
2019-09-13 10:00:00,311.82,313.18,311.64,312.3,4100.0,311.82,313.18,311.64,312.3,4100.0
2019-09-13 10:10:00,312.45,312.94,312.18,312.43,1700.0,312.45,312.94,312.18,312.43,1700.0
2019-09-13 10:20:00,312.71,313.18,312.12,312.65,3380.0,312.71,313.18,312.12,312.65,3380.0
2019-09-13 10:30:00,312.74,314.05,312.6,312.6,5474.0,312.74,314.05,312.6,312.6,5474.0
2019-09-13 10:40:00,312.94,313.1,312.58,312.91,6336.0,312.94,313.1,312.58,312.91,6336.0
2019-09-13 10:50:00,312.73,312.8,312.08,312.37,4131.0,312.73,312.8,312.08,312.37,4131.0
2019-09-13 11:00:00,312.22,312.22,310.97,310.97,12179.0,312.22,312.22,310.97,310.97,12179.0
2019-09-13 11:10:00,310.73,310.75,309.04,309.04,2515.0,310.73,310.75,309.04,309.04,2515.0
2019-09-13 11:20:00,308.58,309.54,308.57,308.71,4922.0,308.58,309.54,308.57,308.71,4922.0
2019-09-13 11:30:00,309.06,310.09,308.94,309.97,4200.0,309.06,310.09,308.94,309.97,4200.0
2019-09-13 11:40:00,309.9,310.59,309.55,310.59,4300.0,309.9,310.59,309.55,310.59,4300.0
2019-09-13 11:50:00,310.81,312.2,310.75,311.53,7200.0,310.81,312.2,310.75,311.53,7200.0
2019-09-13 12:00:00,311.65,312.28,311.33,311.65,6308.0,311.65,312.28,311.33,311.65,6308.0
2019-09-13 12:10:00,311.07,311.94,311.07,311.92,2514.0,311.07,311.94,311.07,311.92,2514.0
2019-09-13 12:20:00,311.57,311.58,311.34,311.47,1300.0,311.57,311.58,311.34,311.47,1300.0
2019-09-13 12:30:00,311.31,311.59,311.23,311.31,1757.0,311.31,311.59,311.23,311.31,1757.0
2019-09-13 12:40:00,311.31,311.31,310.5,310.57,3311.0,311.31,311.31,310.5,310.57,3311.0
2019-09-13 12:50:00,310.57,310.7,310.31,310.53,1900.0,310.57,310.7,310.31,310.53,1900.0
2019-09-13 13:00:00,310.37,310.37,310.07,310.24,500.0,310.37,310.37,310.07,310.24,500.0
2019-09-13 13:10:00,310.23,310.38,309.46,309.46,2400.0,310.23,310.38,309.46,309.46,2400.0
2019-09-13 13:20:00,309.22,309.35,309.14,309.29,1100.0,309.22,309.35,309.14,309.29,1100.0
2019-09-13 13:30:00,309.3,309.3,308.56,308.75,2524.0,309.3,309.3,308.56,308.75,2524.0
2019-09-13 13:40:00,308.71,308.71,308.0,308.24,3600.0,308.71,308.71,308.0,308.24,3600.0
2019-09-13 13:50:00,308.29,308.29,307.36,307.45,3736.0,308.29,308.29,307.36,307.45,3736.0
2019-09-13 14:00:00,307.46,307.46,305.66,306.19,5194.0,307.46,307.46,305.66,306.19,5194.0
2019-09-13 14:10:00,306.2,307.09,306.02,306.88,10582.0,306.2,307.09,306.02,306.88,10582.0
2019-09-13 14:20:00,306.84,307.53,306.84,307.53,2000.0,306.84,307.53,306.84,307.53,2000.0
2019-09-13 14:30:00,307.64,308.08,307.64,307.88,3112.0,307.64,308.08,307.64,307.88,3112.0
2019-09-13 14:40:00,307.78,307.96,307.59,307.6,2316.0,307.78,307.96,307.59,307.6,2316.0
2019-09-13 14:50:00,307.48,308.55,307.34,308.28,2512.0,307.48,308.55,307.34,308.28,2512.0
2019-09-13 15:00:00,308.42,308.42,308.12,308.39,4126.0,308.42,308.42,308.12,308.39,4126.0
2019-09-13 15:10:00,308.29,308.4,308.0,308.05,4340.0,308.29,308.4,308.0,308.05,4340.0
2019-09-13 15:20:00,307.97,308.49,307.93,308.49,3310.0,307.97,308.49,307.93,308.49,3310.0
2019-09-13 15:30:00,308.55,309.66,308.47,309.56,5433.0,308.55,309.66,308.47,309.56,5433.0
2019-09-13 15:40:00,309.62,310.07,309.25,310.07,5801.0,309.62,310.07,309.25,310.07,5801.0
2019-09-13 15:50:00,310.21,310.21,309.2,309.3,25305.0,310.21,310.21,309.2,309.3,25305.0
2019-09-16 09:30:00,306.54,311.22,306.35,311.22,7507.0,306.54,311.22,306.35,311.22,7507.0
2019-09-16 09:40:00,310.82,310.82,309.77,310.07,2301.0,310.82,310.82,309.77,310.07,2301.0
2019-09-16 09:50:00,310.05,310.17,309.92,309.92,2000.0,310.05,310.17,309.92,309.92,2000.0
2019-09-16 10:00:00,309.54,310.72,309.54,310.71,1400.0,309.54,310.72,309.54,310.71,1400.0
2019-09-16 10:10:00,310.01,310.79,308.97,309.88,2648.0,310.01,310.79,308.97,309.88,2648.0
2019-09-16 10:20:00,309.15,309.65,308.87,308.87,2511.0,309.15,309.65,308.87,308.87,2511.0
2019-09-16 10:30:00,308.41,308.42,307.66,308.22,1505.0,308.41,308.42,307.66,308.22,1505.0
2019-09-16 10:40:00,308.49,309.29,308.34,308.59,1112.0,308.49,309.29,308.34,308.59,1112.0
2019-09-16 10:50:00,308.31,309.31,308.31,309.12,1240.0,308.31,309.31,308.31,309.12,1240.0
2019-09-16 11:00:00,308.88,310.5,308.71,310.09,7038.0,308.88,310.5,308.71,310.09,7038.0
2019-09-16 11:10:00,310.26,310.36,309.63,309.63,2373.0,310.26,310.36,309.63,309.63,2373.0
2019-09-16 11:20:00,309.65,310.35,309.33,310.24,1700.0,309.65,310.35,309.33,310.24,1700.0
2019-09-16 11:30:00,309.88,310.33,309.4,310.04,900.0,309.88,310.33,309.4,310.04,900.0
2019-09-16 11:40:00,309.76,310.32,309.59,309.81,1618.0,309.76,310.32,309.59,309.81,1618.0
2019-09-16 11:50:00,309.81,310.07,309.22,309.22,1500.0,309.81,310.07,309.22,309.22,1500.0
2019-09-16 12:00:00,309.19,309.86,309.18,309.86,600.0,309.19,309.86,309.18,309.86,600.0
2019-09-16 12:10:00,309.97,310.0,309.67,309.78,500.0,309.97,310.0,309.67,309.78,500.0
2019-09-16 12:20:00,310.13,310.35,309.69,309.84,1418.0,310.13,310.35,309.69,309.84,1418.0
2019-09-16 12:30:00,309.96,309.99,309.74,309.84,400.0,309.96,309.99,309.74,309.84,400.0
2019-09-16 12:40:00,309.73,310.25,309.53,309.95,3698.0,309.73,310.25,309.53,309.95,3698.0
2019-09-16 12:50:00,309.88,310.26,309.88,310.23,830.0,309.88,310.26,309.88,310.23,830.0
2019-09-16 13:00:00,310.08,310.43,309.89,310.43,1000.0,310.08,310.43,309.89,310.43,1000.0
2019-09-16 13:10:00,310.37,310.66,310.37,310.66,3307.0,310.37,310.66,310.37,310.66,3307.0
2019-09-16 13:20:00,310.64,311.44,310.53,311.0,2428.0,310.64,311.44,310.53,311.0,2428.0
2019-09-16 13:30:00,311.27,311.61,311.22,311.61,700.0,311.27,311.61,311.22,311.61,700.0
2019-09-16 13:40:00,311.25,311.25,310.91,311.06,500.0,311.25,311.25,310.91,311.06,500.0
2019-09-16 13:50:00,311.14,311.73,311.14,311.73,300.0,311.14,311.73,311.14,311.73,300.0
2019-09-16 14:00:00,311.78,311.78,311.02,311.02,2300.0,311.78,311.78,311.02,311.02,2300.0
2019-09-16 14:10:00,311.38,311.46,311.06,311.06,1200.0,311.38,311.46,311.06,311.06,1200.0
2019-09-16 14:20:00,311.4,311.58,311.07,311.4,1624.0,311.4,311.58,311.07,311.4,1624.0
2019-09-16 14:30:00,311.21,311.52,310.8,310.8,1300.0,311.21,311.52,310.8,310.8,1300.0
2019-09-16 14:40:00,310.94,310.94,310.6,310.6,900.0,310.94,310.94,310.6,310.6,900.0
2019-09-16 14:50:00,310.55,310.64,310.28,310.28,820.0,310.55,310.64,310.28,310.28,820.0
2019-09-16 15:00:00,310.65,310.65,309.92,310.09,1100.0,310.65,310.65,309.92,310.09,1100.0
2019-09-16 15:10:00,310.07,310.19,310.07,310.12,400.0,310.07,310.19,310.07,310.12,400.0
2019-09-16 15:20:00,309.91,309.91,309.57,309.74,900.0,309.91,309.91,309.57,309.74,900.0
2019-09-16 15:30:00,309.71,309.89,309.36,309.36,1000.0,309.71,309.89,309.36,309.36,1000.0
2019-09-16 15:40:00,309.33,309.46,309.02,309.21,2785.0,309.33,309.46,309.02,309.21,2785.0
2019-09-16 15:50:00,309.09,310.16,309.09,309.78,8009.0,309.09,310.16,309.09,309.78,8009.0
2019-09-17 09:30:00,310.28,313.0,310.28,312.8,2429.0,310.28,313.0,310.28,312.8,2429.0
2019-09-17 09:40:00,314.29,316.58,313.69,316.58,3582.0,314.29,316.58,313.69,316.58,3582.0
2019-09-17 09:50:00,315.99,318.57,315.63,317.16,6890.0,315.99,318.57,315.63,317.16,6890.0
2019-09-17 10:00:00,317.15,318.35,316.61,318.0,2800.0,317.15,318.35,316.61,318.0,2800.0
2019-09-17 10:10:00,318.28,318.92,317.68,318.92,4500.0,318.28,318.92,317.68,318.92,4500.0
2019-09-17 10:20:00,318.22,319.48,318.19,319.16,2800.0,318.22,319.48,318.19,319.16,2800.0
2019-09-17 10:30:00,319.03,319.24,317.94,317.94,500.0,319.03,319.24,317.94,317.94,500.0
2019-09-17 10:40:00,318.27,318.27,317.55,317.66,2200.0,318.27,318.27,317.55,317.66,2200.0
2019-09-17 10:50:00,317.72,318.22,317.49,317.5,1450.0,317.72,318.22,317.49,317.5,1450.0
2019-09-17 11:00:00,317.59,318.1,316.44,316.48,2438.0,317.59,318.1,316.44,316.48,2438.0
2019-09-17 11:10:00,316.55,317.2,315.96,315.97,1350.0,316.55,317.2,315.96,315.97,1350.0
2019-09-17 11:20:00,316.65,316.91,315.98,316.3,1900.0,316.65,316.91,315.98,316.3,1900.0
2019-09-17 11:30:00,315.97,316.28,315.97,316.02,979.0,315.97,316.28,315.97,316.02,979.0
2019-09-17 11:40:00,315.99,316.74,315.98,316.38,1100.0,315.99,316.74,315.98,316.38,1100.0
2019-09-17 11:50:00,316.26,316.75,316.07,316.22,1700.0,316.26,316.75,316.07,316.22,1700.0
2019-09-17 12:00:00,316.21,316.22,315.12,315.67,3159.0,316.21,316.22,315.12,315.67,3159.0
2019-09-17 12:10:00,315.18,315.41,315.13,315.2,2026.0,315.18,315.41,315.13,315.2,2026.0
2019-09-17 12:20:00,315.36,316.74,315.36,316.74,1600.0,315.36,316.74,315.36,316.74,1600.0
2019-09-17 12:30:00,316.54,316.54,316.34,316.34,600.0,316.54,316.54,316.34,316.34,600.0
2019-09-17 12:40:00,316.19,316.85,315.89,315.89,2878.0,316.19,316.85,315.89,315.89,2878.0
2019-09-17 12:50:00,315.93,315.95,315.33,315.53,2278.0,315.93,315.95,315.33,315.53,2278.0
2019-09-17 13:00:00,315.66,315.66,315.18,315.54,2416.0,315.66,315.66,315.18,315.54,2416.0
2019-09-17 13:10:00,315.25,316.37,315.24,316.36,1600.0,315.25,316.37,315.24,316.36,1600.0
2019-09-17 13:20:00,316.39,316.72,315.65,315.69,2800.0,316.39,316.72,315.65,315.69,2800.0
2019-09-17 13:30:00,315.9,316.16,315.44,316.06,1517.0,315.9,316.16,315.44,316.06,1517.0
2019-09-17 13:40:00,316.15,316.94,316.1,316.51,1500.0,316.15,316.94,316.1,316.51,1500.0
2019-09-17 13:50:00,316.99,317.33,316.72,316.72,1200.0,316.99,317.33,316.72,316.72,1200.0
2019-09-17 14:00:00,317.04,317.24,316.79,316.79,1300.0,317.04,317.24,316.79,316.79,1300.0
2019-09-17 14:10:00,316.83,316.96,316.62,316.91,2400.0,316.83,316.96,316.62,316.91,2400.0
2019-09-17 14:20:00,316.96,317.31,316.95,317.31,1200.0,316.96,317.31,316.95,317.31,1200.0
2019-09-17 14:30:00,318.01,318.02,317.66,317.88,1180.0,318.01,318.02,317.66,317.88,1180.0
2019-09-17 14:40:00,317.79,318.21,317.7,318.21,2400.0,317.79,318.21,317.7,318.21,2400.0
2019-09-17 14:50:00,318.05,318.2,317.99,318.19,1658.0,318.05,318.2,317.99,318.19,1658.0
2019-09-17 15:00:00,318.06,318.21,317.13,317.17,2500.0,318.06,318.21,317.13,317.17,2500.0
2019-09-17 15:10:00,317.1,317.41,316.92,317.41,2500.0,317.1,317.41,316.92,317.41,2500.0
2019-09-17 15:20:00,317.27,318.06,317.11,318.06,2625.0,317.27,318.06,317.11,318.06,2625.0
2019-09-17 15:30:00,318.2,319.85,318.2,319.63,6809.0,318.2,319.85,318.2,319.63,6809.0
2019-09-17 15:40:00,319.7,320.26,319.69,319.94,4387.0,319.7,320.26,319.69,319.94,4387.0
2019-09-17 15:50:00,320.01,320.3,319.46,319.67,13290.0,320.01,320.3,319.46,319.67,13290.0
2019-09-18 09:30:00,318.97,321.01,318.84,319.92,3249.0,318.97,321.01,318.84,319.92,3249.0
2019-09-18 09:40:00,319.91,319.91,317.35,318.45,1900.0,319.91,319.91,317.35,318.45,1900.0
2019-09-18 09:50:00,317.5,318.43,317.11,317.17,2800.0,317.5,318.43,317.11,317.17,2800.0
2019-09-18 10:00:00,317.91,318.23,316.79,317.59,1757.0,317.91,318.23,316.79,317.59,1757.0
2019-09-18 10:10:00,317.45,317.84,316.95,317.82,1700.0,317.45,317.84,316.95,317.82,1700.0
2019-09-18 10:20:00,317.43,317.43,317.01,317.01,300.0,317.43,317.43,317.01,317.01,300.0
2019-09-18 10:30:00,317.06,317.28,316.39,316.64,700.0,317.06,317.28,316.39,316.64,700.0
2019-09-18 10:40:00,316.46,316.46,316.46,316.46,100.0,316.46,316.46,316.46,316.46,100.0
2019-09-18 10:50:00,315.41,316.41,315.41,316.41,1000.0,315.41,316.41,315.41,316.41,1000.0
2019-09-18 11:00:00,316.07,316.9,316.07,316.8,1183.0,316.07,316.9,316.07,316.8,1183.0
2019-09-18 11:10:00,316.7,316.7,315.43,315.64,1184.0,316.7,316.7,315.43,315.64,1184.0
2019-09-18 11:20:00,315.04,315.47,314.94,315.1,1300.0,315.04,315.47,314.94,315.1,1300.0
2019-09-18 11:30:00,314.57,315.5,314.57,315.25,800.0,314.57,315.5,314.57,315.25,800.0
2019-09-18 11:40:00,315.3,315.92,315.27,315.92,1081.0,315.3,315.92,315.27,315.92,1081.0
2019-09-18 11:50:00,315.69,315.77,315.45,315.46,600.0,315.69,315.77,315.45,315.46,600.0
2019-09-18 12:00:00,314.8,316.97,314.8,316.34,3579.0,314.8,316.97,314.8,316.34,3579.0
2019-09-18 12:10:00,316.48,316.48,316.47,316.48,300.0,316.48,316.48,316.47,316.48,300.0
2019-09-18 12:20:00,316.49,316.76,316.32,316.76,1100.0,316.49,316.76,316.32,316.76,1100.0
2019-09-18 12:30:00,316.37,316.58,316.0,316.0,1100.0,316.37,316.58,316.0,316.0,1100.0
2019-09-18 12:40:00,316.06,316.09,315.69,316.09,805.0,316.06,316.09,315.69,316.09,805.0
2019-09-18 12:50:00,316.07,316.29,316.0,316.0,1608.0,316.07,316.29,316.0,316.0,1608.0
2019-09-18 13:00:00,316.0,316.14,315.48,315.97,1800.0,316.0,316.14,315.48,315.97,1800.0
2019-09-18 13:10:00,316.0,316.0,315.07,315.07,1700.0,316.0,316.0,315.07,315.07,1700.0
2019-09-18 13:20:00,314.96,314.96,314.1,314.26,2710.0,314.96,314.96,314.1,314.26,2710.0
2019-09-18 13:30:00,314.15,314.24,314.0,314.22,1500.0,314.15,314.24,314.0,314.22,1500.0
2019-09-18 13:40:00,314.1,314.1,313.66,313.74,800.0,314.1,314.1,313.66,313.74,800.0
2019-09-18 13:50:00,313.5,314.0,313.48,313.7,1503.0,313.5,314.0,313.48,313.7,1503.0
2019-09-18 14:00:00,313.16,313.42,312.24,312.87,1457.0,313.16,313.42,312.24,312.87,1457.0
2019-09-18 14:10:00,312.37,312.37,310.43,310.43,2711.0,312.37,312.37,310.43,310.43,2711.0
2019-09-18 14:20:00,310.39,311.06,310.26,310.82,2920.0,310.39,311.06,310.26,310.82,2920.0
2019-09-18 14:30:00,310.77,311.58,310.66,310.82,1712.0,310.77,311.58,310.66,310.82,1712.0
2019-09-18 14:40:00,310.98,311.49,310.14,310.16,1931.0,310.98,311.49,310.14,310.16,1931.0
2019-09-18 14:50:00,310.46,312.42,310.45,312.11,1443.0,310.46,312.42,310.45,312.11,1443.0
2019-09-18 15:00:00,312.1,312.23,311.46,312.02,1400.0,312.1,312.23,311.46,312.02,1400.0
2019-09-18 15:10:00,312.23,312.58,312.23,312.51,1400.0,312.23,312.58,312.23,312.51,1400.0
2019-09-18 15:20:00,312.4,313.79,312.4,313.79,3706.0,312.4,313.79,312.4,313.79,3706.0
2019-09-18 15:30:00,313.79,314.65,313.79,314.5,5867.0,313.79,314.65,313.79,314.5,5867.0
2019-09-18 15:40:00,314.69,315.49,314.48,314.94,7900.0,314.69,315.49,314.48,314.94,7900.0
2019-09-18 15:50:00,315.02,315.3,314.65,314.9,11336.0,315.02,315.3,314.65,314.9,11336.0
2019-09-19 09:30:00,316.41,316.41,316.41,316.41,916.0,316.41,316.41,316.41,316.41,916.0
2019-09-19 09:40:00,315.23,315.31,314.27,314.27,1112.0,315.23,315.31,314.27,314.27,1112.0
2019-09-19 09:50:00,314.93,315.29,314.58,315.29,300.0,314.93,315.29,314.58,315.29,300.0
2019-09-19 10:00:00,315.85,316.68,315.47,316.11,1448.0,315.85,316.68,315.47,316.11,1448.0
2019-09-19 10:10:00,316.25,317.73,316.21,316.95,1600.0,316.25,317.73,316.21,316.95,1600.0
2019-09-19 10:20:00,317.26,317.45,317.25,317.45,1200.0,317.26,317.45,317.25,317.45,1200.0
2019-09-19 10:30:00,317.44,319.7,317.43,318.81,3600.0,317.44,319.7,317.43,318.81,3600.0
2019-09-19 10:40:00,318.72,318.74,318.01,318.01,800.0,318.72,318.74,318.01,318.01,800.0
2019-09-19 10:50:00,318.13,319.48,318.13,319.48,1505.0,318.13,319.48,318.13,319.48,1505.0
2019-09-19 11:00:00,319.05,320.25,318.96,319.91,4157.0,319.05,320.25,318.96,319.91,4157.0
2019-09-19 11:10:00,319.65,319.65,319.33,319.48,1100.0,319.65,319.65,319.33,319.48,1100.0
2019-09-19 11:20:00,319.52,320.22,319.35,320.15,2403.0,319.52,320.22,319.35,320.15,2403.0
2019-09-19 11:30:00,319.94,320.83,319.79,320.83,2150.0,319.94,320.83,319.79,320.83,2150.0
2019-09-19 11:40:00,320.3,320.9,320.02,320.42,2602.0,320.3,320.9,320.02,320.42,2602.0
2019-09-19 11:50:00,320.28,320.5,319.89,320.34,800.0,320.28,320.5,319.89,320.34,800.0
2019-09-19 12:00:00,320.61,320.78,320.42,320.42,600.0,320.61,320.78,320.42,320.42,600.0
2019-09-19 12:10:00,320.6,321.06,320.53,320.72,1109.0,320.6,321.06,320.53,320.72,1109.0
2019-09-19 12:20:00,320.43,320.43,319.45,319.45,670.0,320.43,320.43,319.45,319.45,670.0
2019-09-19 12:30:00,319.48,319.96,319.48,319.82,2383.0,319.48,319.96,319.48,319.82,2383.0
2019-09-19 12:40:00,319.78,320.44,319.77,320.44,1100.0,319.78,320.44,319.77,320.44,1100.0
2019-09-19 12:50:00,320.3,320.66,320.2,320.36,1000.0,320.3,320.66,320.2,320.36,1000.0
2019-09-19 13:00:00,320.36,320.83,320.35,320.37,1103.0,320.36,320.83,320.35,320.37,1103.0
2019-09-19 13:10:00,319.56,320.13,319.56,319.58,1879.0,319.56,320.13,319.56,319.58,1879.0
2019-09-19 13:20:00,319.95,320.75,319.95,320.75,1100.0,319.95,320.75,319.95,320.75,1100.0
2019-09-19 13:30:00,320.38,320.38,319.87,320.1,900.0,320.38,320.38,319.87,320.1,900.0
2019-09-19 13:40:00,320.55,320.55,319.73,320.01,600.0,320.55,320.55,319.73,320.01,600.0
2019-09-19 13:50:00,320.13,320.39,320.13,320.3,800.0,320.13,320.39,320.13,320.3,800.0
2019-09-19 14:00:00,320.5,321.46,320.29,321.43,1900.0,320.5,321.46,320.29,321.43,1900.0
2019-09-19 14:10:00,321.36,322.44,321.35,322.44,1900.0,321.36,322.44,321.35,322.44,1900.0
2019-09-19 14:20:00,322.16,322.3,321.47,322.08,1500.0,322.16,322.3,321.47,322.08,1500.0
2019-09-19 14:30:00,321.78,321.87,321.68,321.82,900.0,321.78,321.87,321.68,321.82,900.0
2019-09-19 14:40:00,321.64,321.9,321.36,321.36,1300.0,321.64,321.9,321.36,321.36,1300.0
2019-09-19 14:50:00,321.64,322.0,321.51,321.84,1908.0,321.64,322.0,321.51,321.84,1908.0
2019-09-19 15:00:00,321.82,322.35,321.78,322.35,800.0,321.82,322.35,321.78,322.35,800.0
2019-09-19 15:10:00,322.41,322.41,322.0,322.05,700.0,322.41,322.41,322.0,322.05,700.0
2019-09-19 15:20:00,321.79,322.1,321.74,321.79,2260.0,321.79,322.1,321.74,321.79,2260.0
2019-09-19 15:30:00,321.31,321.55,320.95,321.2,2500.0,321.31,321.55,320.95,321.2,2500.0
2019-09-19 15:40:00,321.2,321.65,321.04,321.43,3955.0,321.2,321.65,321.04,321.43,3955.0
2019-09-19 15:50:00,321.17,321.17,320.49,320.99,7742.0,321.17,321.17,320.49,320.99,7742.0
2019-09-20 09:30:00,322.74,323.64,322.27,322.28,18477.0,322.74,323.64,322.27,322.28,18477.0
2019-09-20 09:40:00,322.69,323.4,322.2,322.21,1340.0,322.69,323.4,322.2,322.21,1340.0
2019-09-20 09:50:00,321.08,321.08,319.15,319.16,1200.0,321.08,321.08,319.15,319.16,1200.0
2019-09-20 10:00:00,319.41,320.54,319.2,319.2,1179.0,319.41,320.54,319.2,319.2,1179.0
2019-09-20 10:10:00,319.62,319.71,318.51,319.15,4240.0,319.62,319.71,318.51,319.15,4240.0
2019-09-20 10:20:00,319.1,319.1,317.0,317.0,2709.0,319.1,319.1,317.0,317.0,2709.0
2019-09-20 10:30:00,317.11,317.78,316.01,316.01,3778.0,317.11,317.78,316.01,316.01,3778.0
2019-09-20 10:40:00,316.13,317.27,316.13,316.76,1100.0,316.13,317.27,316.13,316.76,1100.0
2019-09-20 10:50:00,316.32,316.8,316.32,316.35,1832.0,316.32,316.8,316.32,316.35,1832.0
2019-09-20 11:00:00,316.35,316.6,316.12,316.12,300.0,316.35,316.6,316.12,316.12,300.0
2019-09-20 11:10:00,316.41,316.8,315.95,315.96,1851.0,316.41,316.8,315.95,315.96,1851.0
2019-09-20 11:20:00,315.67,315.67,315.05,315.05,800.0,315.67,315.67,315.05,315.05,800.0
2019-09-20 11:30:00,315.4,315.66,313.85,313.85,3245.0,315.4,315.66,313.85,313.85,3245.0
2019-09-20 11:40:00,313.83,314.4,313.03,314.4,2300.0,313.83,314.4,313.03,314.4,2300.0
2019-09-20 11:50:00,313.96,314.26,313.92,314.26,1300.0,313.96,314.26,313.92,314.26,1300.0
2019-09-20 12:00:00,314.32,314.54,313.92,313.96,1640.0,314.32,314.54,313.92,313.96,1640.0
2019-09-20 12:10:00,314.01,314.25,313.86,313.86,300.0,314.01,314.25,313.86,313.86,300.0
2019-09-20 12:20:00,313.78,314.54,313.78,314.48,1403.0,313.78,314.54,313.78,314.48,1403.0
2019-09-20 12:30:00,314.51,314.51,313.35,313.37,4713.0,314.51,314.51,313.35,313.37,4713.0
2019-09-20 12:40:00,313.6,313.98,312.5,312.5,4529.0,313.6,313.98,312.5,312.5,4529.0
2019-09-20 12:50:00,312.66,313.14,312.66,313.14,1100.0,312.66,313.14,312.66,313.14,1100.0
2019-09-20 13:00:00,313.22,313.23,312.34,313.08,2469.0,313.22,313.23,312.34,313.08,2469.0
2019-09-20 13:10:00,312.4,312.4,310.35,310.77,2300.0,312.4,312.4,310.35,310.77,2300.0
2019-09-20 13:20:00,310.56,311.75,310.28,311.56,3600.0,310.56,311.75,310.28,311.56,3600.0
2019-09-20 13:30:00,311.2,311.2,310.51,311.02,2704.0,311.2,311.2,310.51,311.02,2704.0
2019-09-20 13:40:00,310.95,311.35,310.91,310.91,2305.0,310.95,311.35,310.91,310.91,2305.0
2019-09-20 13:50:00,311.23,312.52,311.23,312.43,1500.0,311.23,312.52,311.23,312.43,1500.0
2019-09-20 14:00:00,313.15,313.16,312.44,312.44,1000.0,313.15,313.16,312.44,312.44,1000.0
2019-09-20 14:10:00,312.77,312.77,312.42,312.71,700.0,312.77,312.77,312.42,312.71,700.0
2019-09-20 14:20:00,312.72,313.52,312.49,313.52,1474.0,312.72,313.52,312.49,313.52,1474.0
2019-09-20 14:30:00,313.48,313.52,313.06,313.52,1534.0,313.48,313.52,313.06,313.52,1534.0
2019-09-20 14:40:00,313.34,313.34,312.53,313.0,1800.0,313.34,313.34,312.53,313.0,1800.0
2019-09-20 14:50:00,313.1,313.7,313.1,313.7,2474.0,313.1,313.7,313.1,313.7,2474.0
2019-09-20 15:00:00,313.94,314.14,313.57,314.01,5826.0,313.94,314.14,313.57,314.01,5826.0
2019-09-20 15:10:00,314.09,314.73,314.01,314.47,1809.0,314.09,314.73,314.01,314.47,1809.0
2019-09-20 15:20:00,314.65,314.91,314.54,314.67,1800.0,314.65,314.91,314.54,314.67,1800.0
2019-09-20 15:30:00,314.79,314.85,313.57,313.65,3102.0,314.79,314.85,313.57,313.65,3102.0
2019-09-20 15:40:00,313.53,313.91,312.66,312.78,3968.0,313.53,313.91,312.66,312.78,3968.0
2019-09-20 15:50:00,312.78,313.7,312.07,312.24,32093.0,312.78,313.7,312.07,312.24,32093.0
2019-09-23 09:30:00,312.24,312.57,310.72,312.35,1785.0,312.24,312.57,310.72,312.35,1785.0
2019-09-23 09:40:00,312.11,313.31,312.1,312.33,1906.0,312.11,313.31,312.1,312.33,1906.0
2019-09-23 09:50:00,313.38,314.6,312.88,314.49,4534.0,313.38,314.6,312.88,314.49,4534.0
2019-09-23 10:00:00,314.19,315.36,314.17,315.36,2252.0,314.19,315.36,314.17,315.36,2252.0
2019-09-23 10:10:00,315.37,315.99,315.0,315.65,6862.0,315.37,315.99,315.0,315.65,6862.0
2019-09-23 10:20:00,315.08,317.31,315.08,316.65,3200.0,315.08,317.31,315.08,316.65,3200.0
2019-09-23 10:30:00,316.88,317.87,316.88,317.87,600.0,316.88,317.87,316.88,317.87,600.0
2019-09-23 10:40:00,317.8,317.8,317.07,317.23,1200.0,317.8,317.8,317.07,317.23,1200.0
2019-09-23 10:50:00,317.38,317.39,316.44,316.58,722.0,317.38,317.39,316.44,316.58,722.0
2019-09-23 11:00:00,316.78,317.59,316.67,316.67,400.0,316.78,317.59,316.67,316.67,400.0
2019-09-23 11:10:00,316.58,317.36,315.52,315.65,10766.0,316.58,317.36,315.52,315.65,10766.0
2019-09-23 11:20:00,315.67,317.06,315.67,316.56,1700.0,315.67,317.06,315.67,316.56,1700.0
2019-09-23 11:30:00,317.28,317.28,317.11,317.22,700.0,317.28,317.28,317.11,317.22,700.0
2019-09-23 11:40:00,317.12,317.25,316.31,316.48,4730.0,317.12,317.25,316.31,316.48,4730.0
2019-09-23 11:50:00,316.48,316.96,315.97,316.96,6527.0,316.48,316.96,315.97,316.96,6527.0
2019-09-23 12:00:00,316.98,317.44,316.66,317.44,512.0,316.98,317.44,316.66,317.44,512.0
2019-09-23 12:10:00,318.24,318.81,317.95,317.95,801.0,318.24,318.81,317.95,317.95,801.0
2019-09-23 12:20:00,318.0,318.92,317.74,318.56,1805.0,318.0,318.92,317.74,318.56,1805.0
2019-09-23 12:30:00,318.37,318.79,318.14,318.22,1700.0,318.37,318.79,318.14,318.22,1700.0
2019-09-23 12:40:00,318.27,318.29,318.06,318.06,1800.0,318.27,318.29,318.06,318.06,1800.0
2019-09-23 12:50:00,317.92,317.92,317.14,317.14,3582.0,317.92,317.92,317.14,317.14,3582.0
2019-09-23 13:00:00,317.37,317.37,317.2,317.2,601.0,317.37,317.37,317.2,317.2,601.0
2019-09-23 13:10:00,317.07,317.13,316.92,317.13,600.0,317.07,317.13,316.92,317.13,600.0
2019-09-23 13:20:00,317.11,317.87,317.08,317.87,2600.0,317.11,317.87,317.08,317.87,2600.0
2019-09-23 13:30:00,317.9,318.34,317.53,317.72,2858.0,317.9,318.34,317.53,317.72,2858.0
2019-09-23 13:40:00,317.62,318.58,317.62,318.26,2023.0,317.62,318.58,317.62,318.26,2023.0
2019-09-23 13:50:00,318.43,318.46,317.74,318.44,1800.0,318.43,318.46,317.74,318.44,1800.0
2019-09-23 14:00:00,318.71,318.82,318.27,318.75,3336.0,318.71,318.82,318.27,318.75,3336.0
2019-09-23 14:10:00,318.75,319.47,318.75,319.28,2660.0,318.75,319.47,318.75,319.28,2660.0
2019-09-23 14:20:00,319.29,319.29,318.21,318.21,1800.0,319.29,319.29,318.21,318.21,1800.0
2019-09-23 14:30:00,318.04,318.04,317.82,317.82,500.0,318.04,318.04,317.82,317.82,500.0
2019-09-23 14:40:00,317.62,317.62,317.09,317.41,700.0,317.62,317.62,317.09,317.41,700.0
2019-09-23 14:50:00,317.2,317.28,316.98,317.16,1550.0,317.2,317.28,316.98,317.16,1550.0
2019-09-23 15:00:00,317.1,317.51,317.09,317.3,1200.0,317.1,317.51,317.09,317.3,1200.0
2019-09-23 15:10:00,317.35,319.46,317.35,318.46,2400.0,317.35,319.46,317.35,318.46,2400.0
2019-09-23 15:20:00,318.53,318.64,318.2,318.27,1538.0,318.53,318.64,318.2,318.27,1538.0
2019-09-23 15:30:00,318.11,318.11,317.5,317.55,2400.0,318.11,318.11,317.5,317.55,2400.0
2019-09-23 15:40:00,317.55,317.76,317.42,317.42,1876.0,317.55,317.76,317.42,317.42,1876.0
2019-09-23 15:50:00,317.58,317.88,316.35,316.51,10980.0,317.58,317.88,316.35,316.51,10980.0
2019-09-24 09:30:00,318.54,319.04,316.95,318.22,2036.0,318.54,319.04,316.95,318.22,2036.0
2019-09-24 09:40:00,318.55,319.69,318.44,319.04,1000.0,318.55,319.69,318.44,319.04,1000.0
2019-09-24 09:50:00,318.87,320.59,318.86,320.59,1100.0,318.87,320.59,318.86,320.59,1100.0
2019-09-24 10:00:00,320.55,320.67,319.96,320.67,1100.0,320.55,320.67,319.96,320.67,1100.0
2019-09-24 10:10:00,320.99,321.86,320.4,321.86,1700.0,320.99,321.86,320.4,321.86,1700.0
2019-09-24 10:20:00,321.62,321.62,319.36,319.74,3527.0,321.62,321.62,319.36,319.74,3527.0
2019-09-24 10:30:00,320.0,320.16,319.21,319.22,1300.0,320.0,320.16,319.21,319.22,1300.0
2019-09-24 10:40:00,318.44,318.44,317.41,317.47,500.0,318.44,318.44,317.41,317.47,500.0
2019-09-24 10:50:00,317.87,320.0,317.37,317.52,15651.0,317.87,320.0,317.37,317.52,15651.0
2019-09-24 11:00:00,317.52,317.52,316.04,317.25,3125.0,317.52,317.52,316.04,317.25,3125.0
2019-09-24 11:10:00,317.02,317.69,317.02,317.3,900.0,317.02,317.69,317.02,317.3,900.0
2019-09-24 11:20:00,317.11,317.44,316.77,317.36,2795.0,317.11,317.44,316.77,317.36,2795.0
2019-09-24 11:30:00,317.43,317.57,315.6,315.61,3100.0,317.43,317.57,315.6,315.61,3100.0
2019-09-24 11:40:00,315.84,316.31,315.29,315.44,1300.0,315.84,316.31,315.29,315.44,1300.0
2019-09-24 11:50:00,315.24,315.46,314.77,315.27,1615.0,315.24,315.46,314.77,315.27,1615.0
2019-09-24 12:00:00,315.15,315.45,314.22,315.45,2158.0,315.15,315.45,314.22,315.45,2158.0
2019-09-24 12:10:00,315.73,315.73,314.92,314.92,3862.0,315.73,315.73,314.92,314.92,3862.0
2019-09-24 12:20:00,314.54,314.85,312.35,313.09,9839.0,314.54,314.85,312.35,313.09,9839.0
2019-09-24 12:30:00,312.65,313.21,312.31,312.5,2222.0,312.65,313.21,312.31,312.5,2222.0
2019-09-24 12:40:00,312.9,313.84,312.16,313.61,2401.0,312.9,313.84,312.16,313.61,2401.0
2019-09-24 12:50:00,313.61,313.79,312.7,313.29,1410.0,313.61,313.79,312.7,313.29,1410.0
2019-09-24 13:00:00,313.36,314.08,313.36,314.08,900.0,313.36,314.08,313.36,314.08,900.0
2019-09-24 13:10:00,313.66,314.08,313.51,313.66,1200.0,313.66,314.08,313.51,313.66,1200.0
2019-09-24 13:20:00,313.63,313.66,313.17,313.66,1101.0,313.63,313.66,313.17,313.66,1101.0
2019-09-24 13:30:00,314.24,314.42,313.82,314.29,1166.0,314.24,314.42,313.82,314.29,1166.0
2019-09-24 13:40:00,314.13,314.16,313.52,314.16,1300.0,314.13,314.16,313.52,314.16,1300.0
2019-09-24 13:50:00,314.11,314.58,313.83,314.58,1000.0,314.11,314.58,313.83,314.58,1000.0
2019-09-24 14:00:00,313.85,313.91,313.52,313.87,1600.0,313.85,313.91,313.52,313.87,1600.0
2019-09-24 14:10:00,313.78,317.08,313.78,316.87,3000.0,313.78,317.08,313.78,316.87,3000.0
2019-09-24 14:20:00,316.5,317.02,316.16,316.51,3005.0,316.5,317.02,316.16,316.51,3005.0
2019-09-24 14:30:00,316.43,316.5,314.98,314.98,2000.0,316.43,316.5,314.98,314.98,2000.0
2019-09-24 14:40:00,314.82,314.82,314.32,314.72,1300.0,314.82,314.82,314.32,314.72,1300.0
2019-09-24 14:50:00,314.64,314.97,314.13,314.13,1900.0,314.64,314.97,314.13,314.13,1900.0
2019-09-24 15:00:00,314.06,314.21,313.3,313.31,2610.0,314.06,314.21,313.3,313.31,2610.0
2019-09-24 15:10:00,313.17,313.81,312.88,312.88,2879.0,313.17,313.81,312.88,312.88,2879.0
2019-09-24 15:20:00,312.89,312.89,312.42,312.69,1465.0,312.89,312.89,312.42,312.69,1465.0
2019-09-24 15:30:00,312.86,313.16,312.7,313.16,2000.0,312.86,313.16,312.7,313.16,2000.0
2019-09-24 15:40:00,313.0,314.3,312.89,314.3,2500.0,313.0,314.3,312.89,314.3,2500.0
2019-09-24 15:50:00,314.13,314.4,313.2,313.51,11127.0,314.13,314.4,313.2,313.51,11127.0
2019-09-25 09:30:00,313.5,313.5,310.68,310.68,2687.0,313.5,313.5,310.68,310.68,2687.0
2019-09-25 09:40:00,311.23,312.23,309.29,310.54,2846.0,311.23,312.23,309.29,310.54,2846.0
2019-09-25 09:50:00,309.84,310.4,307.35,307.35,14167.0,309.84,310.4,307.35,307.35,14167.0
2019-09-25 10:00:00,307.7,308.94,306.67,308.01,15244.0,307.7,308.94,306.67,308.01,15244.0
2019-09-25 10:10:00,308.34,308.34,306.02,306.75,2560.0,308.34,308.34,306.02,306.75,2560.0
2019-09-25 10:20:00,306.82,308.47,306.82,308.25,2007.0,306.82,308.47,306.82,308.25,2007.0
2019-09-25 10:30:00,308.6,310.08,308.3,309.54,2300.0,308.6,310.08,308.3,309.54,2300.0
2019-09-25 10:40:00,309.87,309.87,308.03,308.62,1100.0,309.87,309.87,308.03,308.62,1100.0
2019-09-25 10:50:00,308.04,309.39,307.53,308.92,1960.0,308.04,309.39,307.53,308.92,1960.0
2019-09-25 11:00:00,309.23,310.66,309.15,309.79,4267.0,309.23,310.66,309.15,309.79,4267.0
2019-09-25 11:10:00,309.12,309.73,309.05,309.05,4826.0,309.12,309.73,309.05,309.05,4826.0
2019-09-25 11:20:00,309.29,309.31,308.36,308.36,1000.0,309.29,309.31,308.36,308.36,1000.0
2019-09-25 11:30:00,308.59,308.59,308.16,308.39,985.0,308.59,308.59,308.16,308.39,985.0
2019-09-25 11:40:00,308.42,309.12,308.42,308.48,3738.0,308.42,309.12,308.42,308.48,3738.0
2019-09-25 11:50:00,308.19,308.19,306.26,306.63,7196.0,308.19,308.19,306.26,306.63,7196.0
2019-09-25 12:00:00,306.91,308.53,306.8,307.71,5849.0,306.91,308.53,306.8,307.71,5849.0
2019-09-25 12:10:00,307.72,308.29,306.68,307.14,7347.0,307.72,308.29,306.68,307.14,7347.0
2019-09-25 12:20:00,307.22,307.67,307.04,307.13,6476.0,307.22,307.67,307.04,307.13,6476.0
2019-09-25 12:30:00,307.14,307.52,307.13,307.31,2354.0,307.14,307.52,307.13,307.31,2354.0
2019-09-25 12:40:00,307.41,307.41,307.0,307.22,2000.0,307.41,307.41,307.0,307.22,2000.0
2019-09-25 12:50:00,307.42,307.42,306.19,306.22,4305.0,307.42,307.42,306.19,306.22,4305.0
2019-09-25 13:00:00,306.72,306.84,306.56,306.66,800.0,306.72,306.84,306.56,306.66,800.0
2019-09-25 13:10:00,306.7,306.7,306.41,306.63,2000.0,306.7,306.7,306.41,306.63,2000.0
2019-09-25 13:20:00,306.63,307.02,306.0,306.05,7592.0,306.63,307.02,306.0,306.05,7592.0
2019-09-25 13:30:00,306.01,306.06,305.77,305.9,4798.0,306.01,306.06,305.77,305.9,4798.0
2019-09-25 13:40:00,306.14,306.53,306.02,306.53,2710.0,306.14,306.53,306.02,306.53,2710.0
2019-09-25 13:50:00,306.47,307.44,306.44,307.44,3900.0,306.47,307.44,306.44,307.44,3900.0
2019-09-25 14:00:00,307.55,308.21,307.1,308.04,6346.0,307.55,308.21,307.1,308.04,6346.0
2019-09-25 14:10:00,308.22,309.32,308.01,309.22,6812.0,308.22,309.32,308.01,309.22,6812.0
2019-09-25 14:20:00,309.34,309.34,308.58,308.58,3971.0,309.34,309.34,308.58,308.58,3971.0
2019-09-25 14:30:00,308.56,308.56,307.92,308.15,7933.0,308.56,308.56,307.92,308.15,7933.0
2019-09-25 14:40:00,308.41,310.12,308.24,310.08,8241.0,308.41,310.12,308.24,310.08,8241.0
2019-09-25 14:50:00,310.3,311.1,310.05,310.28,2100.0,310.3,311.1,310.05,310.28,2100.0
2019-09-25 15:00:00,310.33,311.11,310.33,311.11,1800.0,310.33,311.11,310.33,311.11,1800.0
2019-09-25 15:10:00,311.55,312.46,311.55,312.12,5620.0,311.55,312.46,311.55,312.12,5620.0
2019-09-25 15:20:00,312.12,312.36,311.2,312.24,7800.0,312.12,312.36,311.2,312.24,7800.0
2019-09-25 15:30:00,312.11,313.67,312.1,313.33,9055.0,312.11,313.67,312.1,313.33,9055.0
2019-09-25 15:40:00,313.24,315.0,313.24,314.36,8817.0,313.24,315.0,313.24,314.36,8817.0
2019-09-25 15:50:00,314.48,314.96,313.41,313.83,31095.0,314.48,314.96,313.41,313.83,31095.0
2019-09-26 09:30:00,314.0,314.99,314.0,314.5,3090.0,314.0,314.99,314.0,314.5,3090.0
2019-09-26 09:40:00,313.57,315.57,313.4,315.56,3280.0,313.57,315.57,313.4,315.56,3280.0
2019-09-26 09:50:00,315.0,316.95,315.0,316.5,12284.0,315.0,316.95,315.0,316.5,12284.0
2019-09-26 10:00:00,316.18,317.03,315.89,316.36,4891.0,316.18,317.03,315.89,316.36,4891.0
2019-09-26 10:10:00,316.38,317.14,315.88,316.42,2685.0,316.38,317.14,315.88,316.42,2685.0
2019-09-26 10:20:00,316.42,318.29,316.42,318.18,4850.0,316.42,318.29,316.42,318.18,4850.0
2019-09-26 10:30:00,318.88,319.64,318.55,319.37,2931.0,318.88,319.64,318.55,319.37,2931.0
2019-09-26 10:40:00,319.28,320.65,319.15,320.65,3183.0,319.28,320.65,319.15,320.65,3183.0
2019-09-26 10:50:00,320.65,320.83,319.98,319.98,1900.0,320.65,320.83,319.98,319.98,1900.0
2019-09-26 11:00:00,319.78,319.78,318.5,318.5,3320.0,319.78,319.78,318.5,318.5,3320.0
2019-09-26 11:10:00,318.76,318.76,316.45,316.45,1900.0,318.76,318.76,316.45,316.45,1900.0
2019-09-26 11:20:00,316.51,316.97,316.46,316.97,600.0,316.51,316.97,316.46,316.97,600.0
2019-09-26 11:30:00,317.41,318.34,316.95,318.32,1809.0,317.41,318.34,316.95,318.32,1809.0
2019-09-26 11:40:00,318.01,318.01,317.35,317.65,1200.0,318.01,318.01,317.35,317.65,1200.0
2019-09-26 11:50:00,317.33,317.33,316.39,316.59,1059.0,317.33,317.33,316.39,316.59,1059.0
2019-09-26 12:00:00,317.22,318.12,317.05,318.12,1300.0,317.22,318.12,317.05,318.12,1300.0
2019-09-26 12:10:00,318.04,319.19,318.04,318.99,500.0,318.04,319.19,318.04,318.99,500.0
2019-09-26 12:20:00,318.95,319.37,318.48,319.37,2676.0,318.95,319.37,318.48,319.37,2676.0
2019-09-26 12:30:00,319.04,319.04,318.68,318.94,704.0,319.04,319.04,318.68,318.94,704.0
2019-09-26 12:40:00,318.68,318.86,318.68,318.86,500.0,318.68,318.86,318.68,318.86,500.0
2019-09-26 12:50:00,318.82,319.24,318.56,318.56,7935.0,318.82,319.24,318.56,318.56,7935.0
2019-09-26 13:00:00,318.93,319.73,318.93,319.32,7995.0,318.93,319.73,318.93,319.32,7995.0
2019-09-26 13:10:00,319.45,319.98,319.28,319.58,3700.0,319.45,319.98,319.28,319.58,3700.0
2019-09-26 13:20:00,319.2,319.42,318.89,319.34,3956.0,319.2,319.42,318.89,319.34,3956.0
2019-09-26 13:30:00,319.38,319.39,318.88,319.33,1400.0,319.38,319.39,318.88,319.33,1400.0
2019-09-26 13:40:00,319.3,319.71,319.15,319.71,1600.0,319.3,319.71,319.15,319.71,1600.0
2019-09-26 13:50:00,319.94,320.26,319.93,320.25,1200.0,319.94,320.26,319.93,320.25,1200.0
2019-09-26 14:00:00,319.97,320.28,319.81,320.28,1632.0,319.97,320.28,319.81,320.28,1632.0
2019-09-26 14:10:00,320.29,320.3,319.56,319.56,1891.0,320.29,320.3,319.56,319.56,1891.0
2019-09-26 14:20:00,319.65,319.65,319.63,319.63,200.0,319.65,319.65,319.63,319.63,200.0
2019-09-26 14:30:00,319.71,319.86,319.35,319.54,1662.0,319.71,319.86,319.35,319.54,1662.0
2019-09-26 14:40:00,319.55,319.68,319.55,319.61,600.0,319.55,319.68,319.55,319.61,600.0
2019-09-26 14:50:00,319.63,319.73,318.67,318.91,2818.0,319.63,319.73,318.67,318.91,2818.0
2019-09-26 15:00:00,318.99,319.06,318.83,318.88,800.0,318.99,319.06,318.83,318.88,800.0
2019-09-26 15:10:00,318.88,319.1,318.4,318.4,2742.0,318.88,319.1,318.4,318.4,2742.0
2019-09-26 15:20:00,318.21,318.21,317.73,318.06,2415.0,318.21,318.21,317.73,318.06,2415.0
2019-09-26 15:30:00,318.58,319.07,318.58,318.96,2300.0,318.58,319.07,318.58,318.96,2300.0
2019-09-26 15:40:00,318.68,318.83,318.41,318.45,2008.0,318.68,318.83,318.41,318.45,2008.0
2019-09-26 15:50:00,318.37,318.37,317.28,317.57,9032.0,318.37,318.37,317.28,317.57,9032.0
2019-09-27 09:30:00,318.64,318.64,318.64,318.64,736.0,318.64,318.64,318.64,318.64,736.0
2019-09-27 09:40:00,317.05,317.05,313.88,313.88,2783.0,317.05,317.05,313.88,313.88,2783.0
2019-09-27 09:50:00,312.63,312.63,310.09,310.34,1600.0,312.63,312.63,310.09,310.34,1600.0
2019-09-27 10:00:00,311.05,311.28,309.94,310.0,1800.0,311.05,311.28,309.94,310.0,1800.0
2019-09-27 10:10:00,310.15,310.15,307.4,307.4,3786.0,310.15,310.15,307.4,307.4,3786.0
2019-09-27 10:20:00,307.78,307.78,306.28,307.31,2848.0,307.78,307.78,306.28,307.31,2848.0
2019-09-27 10:30:00,307.47,307.91,307.16,307.17,1355.0,307.47,307.91,307.16,307.17,1355.0
2019-09-27 10:40:00,308.72,310.16,308.72,310.16,900.0,308.72,310.16,308.72,310.16,900.0
2019-09-27 10:50:00,309.92,310.23,309.28,310.23,1400.0,309.92,310.23,309.28,310.23,1400.0
2019-09-27 11:00:00,310.38,310.43,309.53,309.98,3281.0,310.38,310.43,309.53,309.98,3281.0
2019-09-27 11:10:00,309.93,310.8,309.6,309.6,5713.0,309.93,310.8,309.6,309.6,5713.0
2019-09-27 11:20:00,309.82,310.15,309.53,309.83,2877.0,309.82,310.15,309.53,309.83,2877.0
2019-09-27 11:30:00,309.83,309.83,307.13,308.13,1500.0,309.83,309.83,307.13,308.13,1500.0
2019-09-27 11:40:00,307.9,307.9,307.41,307.88,500.0,307.9,307.9,307.41,307.88,500.0
2019-09-27 11:50:00,307.06,308.01,306.46,307.65,5354.0,307.06,308.01,306.46,307.65,5354.0
2019-09-27 12:00:00,307.65,307.65,305.17,305.5,4112.0,307.65,307.65,305.17,305.5,4112.0
2019-09-27 12:10:00,305.59,306.62,304.72,305.17,5836.0,305.59,306.62,304.72,305.17,5836.0
2019-09-27 12:20:00,305.13,305.27,304.08,304.22,4082.0,305.13,305.27,304.08,304.22,4082.0
2019-09-27 12:30:00,304.04,304.26,303.81,303.81,2914.0,304.04,304.26,303.81,303.81,2914.0
2019-09-27 12:40:00,303.69,303.77,302.0,302.01,2606.0,303.69,303.77,302.0,302.01,2606.0
2019-09-27 12:50:00,301.86,302.07,300.84,301.21,9561.0,301.86,302.07,300.84,301.21,9561.0
2019-09-27 13:00:00,301.07,302.23,300.91,302.23,2400.0,301.07,302.23,300.91,302.23,2400.0
2019-09-27 13:10:00,302.1,302.1,301.01,301.03,3645.0,302.1,302.1,301.01,301.03,3645.0
2019-09-27 13:20:00,301.2,301.76,300.93,300.93,1587.0,301.2,301.76,300.93,300.93,1587.0
2019-09-27 13:30:00,300.98,301.07,299.63,300.24,4213.0,300.98,301.07,299.63,300.24,4213.0
2019-09-27 13:40:00,300.26,300.76,299.66,299.71,3685.0,300.26,300.76,299.66,299.71,3685.0
2019-09-27 13:50:00,299.77,300.86,299.55,300.73,3484.0,299.77,300.86,299.55,300.73,3484.0
2019-09-27 14:00:00,300.48,300.48,299.38,299.55,1900.0,300.48,300.48,299.38,299.55,1900.0
2019-09-27 14:10:00,299.54,299.54,298.66,299.2,4802.0,299.54,299.54,298.66,299.2,4802.0
2019-09-27 14:20:00,299.68,299.96,299.2,299.29,3400.0,299.68,299.96,299.2,299.29,3400.0
2019-09-27 14:30:00,299.29,299.72,299.15,299.28,2095.0,299.29,299.72,299.15,299.28,2095.0
2019-09-27 14:40:00,299.18,299.31,298.04,298.04,2034.0,299.18,299.31,298.04,298.04,2034.0
2019-09-27 14:50:00,297.52,297.52,296.24,296.75,11572.0,297.52,297.52,296.24,296.75,11572.0
2019-09-27 15:00:00,296.74,297.9,296.74,297.64,5324.0,296.74,297.9,296.74,297.64,5324.0
2019-09-27 15:10:00,297.83,298.04,297.29,298.04,7058.0,297.83,298.04,297.29,298.04,7058.0
2019-09-27 15:20:00,298.22,298.22,297.39,297.62,9078.0,298.22,298.22,297.39,297.62,9078.0
2019-09-27 15:30:00,297.69,297.91,297.4,297.44,7854.0,297.69,297.91,297.4,297.44,7854.0
2019-09-27 15:40:00,297.46,298.62,297.46,298.4,13943.0,297.46,298.62,297.46,298.4,13943.0
2019-09-27 15:50:00,298.56,299.83,298.56,298.77,32032.0,298.56,299.83,298.56,298.77,32032.0
2019-09-30 09:30:00,300.0,303.01,299.26,299.72,5081.0,300.0,303.01,299.26,299.72,5081.0
2019-09-30 09:40:00,299.59,300.83,299.23,300.5,5062.0,299.59,300.83,299.23,300.5,5062.0
2019-09-30 09:50:00,301.61,301.7,300.43,301.5,2300.0,301.61,301.7,300.43,301.5,2300.0
2019-09-30 10:00:00,301.72,303.06,301.72,302.49,6274.0,301.72,303.06,301.72,302.49,6274.0
2019-09-30 10:10:00,302.56,303.31,302.31,302.31,1200.0,302.56,303.31,302.31,302.31,1200.0
2019-09-30 10:20:00,301.74,301.9,300.54,301.19,2159.0,301.74,301.9,300.54,301.19,2159.0
2019-09-30 10:30:00,301.3,301.49,300.8,300.92,701.0,301.3,301.49,300.8,300.92,701.0
2019-09-30 10:40:00,301.03,301.46,300.68,301.29,1200.0,301.03,301.46,300.68,301.29,1200.0
2019-09-30 10:50:00,301.43,302.23,301.36,302.23,1465.0,301.43,302.23,301.36,302.23,1465.0
2019-09-30 11:00:00,302.57,302.6,301.35,301.35,1501.0,302.57,302.6,301.35,301.35,1501.0
2019-09-30 11:10:00,301.75,301.93,301.09,301.1,1200.0,301.75,301.93,301.09,301.1,1200.0
2019-09-30 11:20:00,301.68,301.68,301.07,301.3,1700.0,301.68,301.68,301.07,301.3,1700.0
2019-09-30 11:30:00,301.43,301.73,301.24,301.36,606.0,301.43,301.73,301.24,301.36,606.0
2019-09-30 11:40:00,301.72,302.12,301.71,302.12,1300.0,301.72,302.12,301.71,302.12,1300.0
2019-09-30 11:50:00,301.98,301.98,301.05,301.46,5103.0,301.98,301.98,301.05,301.46,5103.0
2019-09-30 12:00:00,301.5,302.28,301.22,301.73,5985.0,301.5,302.28,301.22,301.73,5985.0
2019-09-30 12:10:00,301.65,302.5,301.0,302.26,7465.0,301.65,302.5,301.0,302.26,7465.0
2019-09-30 12:20:00,302.37,303.26,301.85,302.48,6665.0,302.37,303.26,301.85,302.48,6665.0
2019-09-30 12:30:00,302.86,302.86,302.16,302.16,3930.0,302.86,302.86,302.16,302.16,3930.0
2019-09-30 12:40:00,302.21,302.84,302.05,302.27,8075.0,302.21,302.84,302.05,302.27,8075.0
2019-09-30 12:50:00,302.61,302.64,301.74,301.74,6609.0,302.61,302.64,301.74,301.74,6609.0
2019-09-30 13:00:00,301.94,302.12,301.46,301.47,2664.0,301.94,302.12,301.46,301.47,2664.0
2019-09-30 13:10:00,301.99,302.39,301.84,302.36,1324.0,301.99,302.39,301.84,302.36,1324.0
2019-09-30 13:20:00,302.61,303.08,302.45,302.69,2500.0,302.61,303.08,302.45,302.69,2500.0
2019-09-30 13:30:00,303.15,303.68,303.15,303.68,900.0,303.15,303.68,303.15,303.68,900.0
2019-09-30 13:40:00,303.55,303.68,303.38,303.68,16397.0,303.55,303.68,303.38,303.68,16397.0
2019-09-30 13:50:00,303.88,304.36,303.49,304.11,3635.0,303.88,304.36,303.49,304.11,3635.0
2019-09-30 14:00:00,304.12,304.94,304.12,304.94,1231.0,304.12,304.94,304.12,304.94,1231.0
2019-09-30 14:10:00,304.89,304.95,304.06,304.62,5880.0,304.89,304.95,304.06,304.62,5880.0
2019-09-30 14:20:00,304.79,304.79,304.27,304.31,4989.0,304.79,304.79,304.27,304.31,4989.0
2019-09-30 14:30:00,304.67,304.68,304.07,304.07,900.0,304.67,304.68,304.07,304.07,900.0
2019-09-30 14:40:00,304.01,304.25,303.95,304.12,1400.0,304.01,304.25,303.95,304.12,1400.0
2019-09-30 14:50:00,304.21,304.49,303.87,304.49,739.0,304.21,304.49,303.87,304.49,739.0
2019-09-30 15:00:00,304.04,304.27,303.93,303.93,900.0,304.04,304.27,303.93,303.93,900.0
2019-09-30 15:10:00,304.05,304.05,303.68,303.78,1200.0,304.05,304.05,303.68,303.78,1200.0
2019-09-30 15:20:00,303.79,303.87,303.49,303.49,2277.0,303.79,303.87,303.49,303.49,2277.0
2019-09-30 15:30:00,303.26,303.45,302.71,302.83,4252.0,303.26,303.45,302.71,302.83,4252.0
2019-09-30 15:40:00,303.03,303.56,302.8,302.8,3686.0,303.03,303.56,302.8,302.8,3686.0
2019-09-30 15:50:00,302.9,303.61,302.9,303.49,17132.0,302.9,303.61,302.9,303.49,17132.0
2019-10-01 09:30:00,303.25,304.35,299.93,299.93,7558.0,303.25,304.35,299.93,299.93,7558.0
2019-10-01 09:40:00,299.63,301.63,298.74,301.53,6657.0,299.63,301.63,298.74,301.53,6657.0
2019-10-01 09:50:00,301.79,302.79,301.36,302.79,1217.0,301.79,302.79,301.36,302.79,1217.0
2019-10-01 10:00:00,301.76,302.85,301.76,302.82,2100.0,301.76,302.85,301.76,302.82,2100.0
2019-10-01 10:10:00,302.21,302.72,300.82,302.72,1885.0,302.21,302.72,300.82,302.72,1885.0
2019-10-01 10:20:00,302.76,303.59,302.09,302.29,1587.0,302.76,303.59,302.09,302.29,1587.0
2019-10-01 10:30:00,302.75,304.22,302.66,303.97,9900.0,302.75,304.22,302.66,303.97,9900.0
2019-10-01 10:40:00,304.56,305.35,304.55,304.7,2373.0,304.56,305.35,304.55,304.7,2373.0
2019-10-01 10:50:00,304.61,305.26,304.14,304.31,2600.0,304.61,305.26,304.14,304.31,2600.0
2019-10-01 11:00:00,304.63,305.34,304.16,305.34,3446.0,304.63,305.34,304.16,305.34,3446.0
2019-10-01 11:10:00,305.61,305.62,304.85,305.06,4300.0,305.61,305.62,304.85,305.06,4300.0
2019-10-01 11:20:00,304.96,305.37,304.67,304.76,1600.0,304.96,305.37,304.67,304.76,1600.0
2019-10-01 11:30:00,304.44,304.44,303.11,303.11,2412.0,304.44,304.44,303.11,303.11,2412.0
2019-10-01 11:40:00,302.92,303.55,302.7,303.11,3600.0,302.92,303.55,302.7,303.11,3600.0
2019-10-01 11:50:00,303.11,303.68,302.96,303.68,4800.0,303.11,303.68,302.96,303.68,4800.0
2019-10-01 12:00:00,303.42,303.56,302.96,303.24,12933.0,303.42,303.56,302.96,303.24,12933.0
2019-10-01 12:10:00,303.15,303.21,302.46,303.21,2200.0,303.15,303.21,302.46,303.21,2200.0
2019-10-01 12:20:00,303.27,303.27,302.64,303.03,1500.0,303.27,303.27,302.64,303.03,1500.0
2019-10-01 12:30:00,303.21,303.27,302.79,303.27,1708.0,303.21,303.27,302.79,303.27,1708.0
2019-10-01 12:40:00,303.33,304.41,303.33,304.38,4200.0,303.33,304.41,303.33,304.38,4200.0
2019-10-01 12:50:00,304.46,305.64,304.45,305.06,2400.0,304.46,305.64,304.45,305.06,2400.0
2019-10-01 13:00:00,305.0,305.0,303.79,303.91,3086.0,305.0,305.0,303.79,303.91,3086.0
2019-10-01 13:10:00,303.75,303.75,302.53,302.69,2202.0,303.75,303.75,302.53,302.69,2202.0
2019-10-01 13:20:00,302.28,302.62,301.99,301.99,1428.0,302.28,302.62,301.99,301.99,1428.0
2019-10-01 13:30:00,301.81,302.08,301.27,301.73,1255.0,301.81,302.08,301.27,301.73,1255.0
2019-10-01 13:40:00,301.96,302.2,301.96,302.16,1500.0,301.96,302.2,301.96,302.16,1500.0
2019-10-01 13:50:00,302.48,302.69,302.48,302.62,500.0,302.48,302.69,302.48,302.62,500.0
2019-10-01 14:00:00,302.65,303.81,302.65,302.8,4699.0,302.65,303.81,302.65,302.8,4699.0
2019-10-01 14:10:00,302.73,304.16,302.73,303.92,1200.0,302.73,304.16,302.73,303.92,1200.0
2019-10-01 14:20:00,303.92,304.49,303.65,303.65,5590.0,303.92,304.49,303.65,303.65,5590.0
2019-10-01 14:30:00,303.92,304.49,303.65,303.74,3200.0,303.92,304.49,303.65,303.74,3200.0
2019-10-01 14:40:00,304.18,304.18,303.46,303.61,5582.0,304.18,304.18,303.46,303.61,5582.0
2019-10-01 14:50:00,303.75,304.02,303.04,303.17,3444.0,303.75,304.02,303.04,303.17,3444.0
2019-10-01 15:00:00,303.34,303.57,303.12,303.42,2962.0,303.34,303.57,303.12,303.42,2962.0
2019-10-01 15:10:00,303.23,303.23,302.57,302.59,4601.0,303.23,303.23,302.57,302.59,4601.0
2019-10-01 15:20:00,302.73,304.1,302.67,303.77,22000.0,302.73,304.1,302.67,303.77,22000.0
2019-10-01 15:30:00,303.68,304.1,303.09,303.09,3100.0,303.68,304.1,303.09,303.09,3100.0
2019-10-01 15:40:00,302.91,303.3,302.71,303.04,5083.0,302.91,303.3,302.71,303.04,5083.0
2019-10-01 15:50:00,303.04,303.93,303.01,303.05,12111.0,303.04,303.93,303.01,303.05,12111.0
2019-10-02 09:30:00,301.92,301.92,296.2,300.39,5389.0,301.92,301.92,296.2,300.39,5389.0
2019-10-02 09:40:00,300.54,300.87,299.38,299.95,6462.0,300.54,300.87,299.38,299.95,6462.0
2019-10-02 09:50:00,300.23,300.23,297.88,297.88,3000.0,300.23,300.23,297.88,297.88,3000.0
2019-10-02 10:00:00,298.5,299.51,296.55,299.04,5240.0,298.5,299.51,296.55,299.04,5240.0
2019-10-02 10:10:00,298.6,300.14,298.05,299.26,4977.0,298.6,300.14,298.05,299.26,4977.0
2019-10-02 10:20:00,299.27,300.48,297.41,297.41,2711.0,299.27,300.48,297.41,297.41,2711.0
2019-10-02 10:30:00,297.33,298.07,296.37,298.02,2070.0,297.33,298.07,296.37,298.02,2070.0
2019-10-02 10:40:00,297.56,297.84,296.25,296.69,20891.0,297.56,297.84,296.25,296.69,20891.0
2019-10-02 10:50:00,296.93,297.3,296.42,297.3,1295.0,296.93,297.3,296.42,297.3,1295.0
2019-10-02 11:00:00,297.6,299.04,297.43,299.04,3000.0,297.6,299.04,297.43,299.04,3000.0
2019-10-02 11:10:00,298.68,299.84,298.32,299.84,3753.0,298.68,299.84,298.32,299.84,3753.0
2019-10-02 11:20:00,299.75,300.01,299.43,299.43,1100.0,299.75,300.01,299.43,299.43,1100.0
2019-10-02 11:30:00,299.47,299.74,298.72,299.51,800.0,299.47,299.74,298.72,299.51,800.0
2019-10-02 11:40:00,299.85,300.76,299.55,299.55,5380.0,299.85,300.76,299.55,299.55,5380.0
2019-10-02 11:50:00,299.83,300.03,299.73,300.03,1567.0,299.83,300.03,299.73,300.03,1567.0
2019-10-02 12:00:00,300.11,300.11,299.21,299.53,1400.0,300.11,300.11,299.21,299.53,1400.0
2019-10-02 12:10:00,299.09,299.44,298.8,299.24,3200.0,299.09,299.44,298.8,299.24,3200.0
2019-10-02 12:20:00,298.94,299.31,298.59,298.6,3500.0,298.94,299.31,298.59,298.6,3500.0
2019-10-02 12:30:00,298.38,298.38,298.04,298.05,700.0,298.38,298.38,298.04,298.05,700.0
2019-10-02 12:40:00,298.04,298.13,297.47,297.85,2300.0,298.04,298.13,297.47,297.85,2300.0
2019-10-02 12:50:00,297.71,298.06,297.52,297.75,1400.0,297.71,298.06,297.52,297.75,1400.0
2019-10-02 13:00:00,297.65,298.41,297.61,298.41,1500.0,297.65,298.41,297.61,298.41,1500.0
2019-10-02 13:10:00,298.87,298.87,298.06,298.25,1230.0,298.87,298.87,298.06,298.25,1230.0
2019-10-02 13:20:00,298.04,298.88,297.8,298.88,1645.0,298.04,298.88,297.8,298.88,1645.0
2019-10-02 13:30:00,298.89,299.08,298.58,299.0,1000.0,298.89,299.08,298.58,299.0,1000.0
2019-10-02 13:40:00,298.86,299.59,298.59,299.27,3400.0,298.86,299.59,298.59,299.27,3400.0
2019-10-02 13:50:00,298.97,299.5,298.77,299.16,1200.0,298.97,299.5,298.77,299.16,1200.0
2019-10-02 14:00:00,298.97,299.56,298.7,299.47,4523.0,298.97,299.56,298.7,299.47,4523.0
2019-10-02 14:10:00,299.35,300.0,299.29,299.99,2404.0,299.35,300.0,299.29,299.99,2404.0
2019-10-02 14:20:00,300.04,300.46,300.0,300.0,1407.0,300.04,300.46,300.0,300.0,1407.0
2019-10-02 14:30:00,299.53,300.29,299.29,300.07,1505.0,299.53,300.29,299.29,300.07,1505.0
2019-10-02 14:40:00,299.96,301.38,299.76,300.55,1300.0,299.96,301.38,299.76,300.55,1300.0
2019-10-02 14:50:00,300.53,300.77,300.34,300.56,1200.0,300.53,300.77,300.34,300.56,1200.0
2019-10-02 15:00:00,300.71,300.87,300.09,300.37,2400.0,300.71,300.87,300.09,300.37,2400.0
2019-10-02 15:10:00,300.6,302.06,300.6,302.06,7169.0,300.6,302.06,300.6,302.06,7169.0
2019-10-02 15:20:00,302.0,302.03,301.11,301.19,4354.0,302.0,302.03,301.11,301.19,4354.0
2019-10-02 15:30:00,301.05,301.18,300.69,300.69,2400.0,301.05,301.18,300.69,300.69,2400.0
2019-10-02 15:40:00,300.74,301.21,300.74,301.05,3279.0,300.74,301.21,300.74,301.05,3279.0
2019-10-02 15:50:00,301.07,302.26,300.83,301.39,10585.0,301.07,302.26,300.83,301.39,10585.0
2019-10-03 09:30:00,301.65,301.82,301.65,301.82,1149.0,301.65,301.82,301.65,301.82,1149.0
2019-10-03 09:40:00,301.27,301.27,300.29,300.29,2994.0,301.27,301.27,300.29,300.29,2994.0
2019-10-03 09:50:00,300.64,301.31,300.42,301.31,1400.0,300.64,301.31,300.42,301.31,1400.0
2019-10-03 10:00:00,300.21,300.41,297.15,297.15,2570.0,300.21,300.41,297.15,297.15,2570.0
2019-10-03 10:10:00,298.8,300.01,298.11,299.45,1891.0,298.8,300.01,298.11,299.45,1891.0
2019-10-03 10:20:00,300.0,302.29,299.7,302.28,5444.0,300.0,302.29,299.7,302.28,5444.0
2019-10-03 10:30:00,301.68,302.36,301.08,301.72,2965.0,301.68,302.36,301.08,301.72,2965.0
2019-10-03 10:40:00,301.66,302.9,301.65,302.34,4000.0,301.66,302.9,301.65,302.34,4000.0
2019-10-03 10:50:00,302.34,302.35,301.81,302.3,1211.0,302.34,302.35,301.81,302.3,1211.0
2019-10-03 11:00:00,302.69,302.99,301.67,301.87,12916.0,302.69,302.99,301.67,301.87,12916.0
2019-10-03 11:10:00,301.69,302.8,301.69,302.09,11792.0,301.69,302.8,301.69,302.09,11792.0
2019-10-03 11:20:00,302.28,302.63,301.62,302.01,9498.0,302.28,302.63,301.62,302.01,9498.0
2019-10-03 11:30:00,302.01,302.19,301.41,301.41,3399.0,302.01,302.19,301.41,301.41,3399.0
2019-10-03 11:40:00,301.76,302.39,301.64,301.93,2600.0,301.76,302.39,301.64,301.93,2600.0
2019-10-03 11:50:00,302.1,302.23,301.66,301.66,3520.0,302.1,302.23,301.66,301.66,3520.0
2019-10-03 12:00:00,302.09,302.26,301.79,301.99,6080.0,302.09,302.26,301.79,301.99,6080.0
2019-10-03 12:10:00,301.91,301.91,300.91,300.91,700.0,301.91,301.91,300.91,300.91,700.0
2019-10-03 12:20:00,300.8,302.04,300.76,302.04,4642.0,300.8,302.04,300.76,302.04,4642.0
2019-10-03 12:30:00,302.05,302.85,302.02,302.85,1600.0,302.05,302.85,302.02,302.85,1600.0
2019-10-03 12:40:00,302.89,303.28,302.07,302.08,3183.0,302.89,303.28,302.07,302.08,3183.0
2019-10-03 12:50:00,301.82,302.11,301.53,302.01,2000.0,301.82,302.11,301.53,302.01,2000.0
2019-10-03 13:00:00,302.65,303.33,302.5,302.97,2484.0,302.65,303.33,302.5,302.97,2484.0
2019-10-03 13:10:00,302.9,303.36,302.9,303.07,1400.0,302.9,303.36,302.9,303.07,1400.0
2019-10-03 13:20:00,302.9,302.9,301.94,302.3,3181.0,302.9,302.9,301.94,302.3,3181.0
2019-10-03 13:30:00,302.25,302.52,302.13,302.52,1200.0,302.25,302.52,302.13,302.52,1200.0
2019-10-03 13:40:00,302.51,304.01,302.51,302.54,8617.0,302.51,304.01,302.51,302.54,8617.0
2019-10-03 13:50:00,303.69,303.69,302.47,302.61,3000.0,303.69,303.69,302.47,302.61,3000.0
2019-10-03 14:00:00,302.7,303.34,302.4,302.51,7554.0,302.7,303.34,302.4,302.51,7554.0
2019-10-03 14:10:00,302.58,303.23,302.44,302.75,3000.0,302.58,303.23,302.44,302.75,3000.0
2019-10-03 14:20:00,302.53,303.95,302.51,303.57,6730.0,302.53,303.95,302.51,303.57,6730.0
2019-10-03 14:30:00,303.71,304.41,303.51,304.41,1200.0,303.71,304.41,303.51,304.41,1200.0
2019-10-03 14:40:00,304.3,304.66,304.0,304.36,4231.0,304.3,304.66,304.0,304.36,4231.0
2019-10-03 14:50:00,304.21,304.54,303.89,304.42,4100.0,304.21,304.54,303.89,304.42,4100.0
2019-10-03 15:00:00,303.89,304.05,303.83,304.05,700.0,303.89,304.05,303.83,304.05,700.0
2019-10-03 15:10:00,303.98,304.27,303.49,303.68,1700.0,303.98,304.27,303.49,303.68,1700.0
2019-10-03 15:20:00,303.83,304.22,303.65,304.01,4100.0,303.83,304.22,303.65,304.01,4100.0
2019-10-03 15:30:00,304.06,304.4,303.74,304.26,2840.0,304.06,304.4,303.74,304.26,2840.0
2019-10-03 15:40:00,304.1,304.71,304.08,304.27,7433.0,304.1,304.71,304.08,304.27,7433.0
2019-10-03 15:50:00,304.18,304.41,303.68,304.24,24935.0,304.18,304.41,303.68,304.24,24935.0
2019-10-04 09:30:00,307.14,310.61,307.14,310.61,1823.0,307.14,310.61,307.14,310.61,1823.0
2019-10-04 09:40:00,309.63,309.63,306.97,306.97,4426.0,309.63,309.63,306.97,306.97,4426.0
2019-10-04 09:50:00,307.75,309.4,307.75,309.07,7148.0,307.75,309.4,307.75,309.07,7148.0
2019-10-04 10:00:00,309.32,309.69,308.88,309.08,3951.0,309.32,309.69,308.88,309.08,3951.0
2019-10-04 10:10:00,309.15,309.37,308.36,308.36,2200.0,309.15,309.37,308.36,308.36,2200.0
2019-10-04 10:20:00,308.77,309.25,308.54,309.22,600.0,308.77,309.25,308.54,309.22,600.0
2019-10-04 10:30:00,309.19,309.2,308.32,308.68,1500.0,309.19,309.2,308.32,308.68,1500.0
2019-10-04 10:40:00,308.94,309.07,308.19,308.42,1699.0,308.94,309.07,308.19,308.42,1699.0
2019-10-04 10:50:00,308.26,308.4,307.99,308.16,3900.0,308.26,308.4,307.99,308.16,3900.0
2019-10-04 11:00:00,308.06,308.36,306.58,307.22,4602.0,308.06,308.36,306.58,307.22,4602.0
2019-10-04 11:10:00,307.06,308.22,306.86,308.05,3679.0,307.06,308.22,306.86,308.05,3679.0
2019-10-04 11:20:00,308.08,308.49,307.64,308.19,5007.0,308.08,308.49,307.64,308.19,5007.0
2019-10-04 11:30:00,308.2,308.51,307.96,308.5,3600.0,308.2,308.51,307.96,308.5,3600.0
2019-10-04 11:40:00,308.88,309.74,308.71,309.74,1000.0,308.88,309.74,308.71,309.74,1000.0
2019-10-04 11:50:00,309.75,310.03,308.26,308.26,8766.0,309.75,310.03,308.26,308.26,8766.0
2019-10-04 12:00:00,307.99,308.2,307.98,308.09,4110.0,307.99,308.2,307.98,308.09,4110.0
2019-10-04 12:10:00,307.91,308.38,307.68,308.14,2800.0,307.91,308.38,307.68,308.14,2800.0
2019-10-04 12:20:00,308.02,308.08,307.8,308.07,3577.0,308.02,308.08,307.8,308.07,3577.0
2019-10-04 12:30:00,308.14,308.31,307.82,308.09,4615.0,308.14,308.31,307.82,308.09,4615.0
2019-10-04 12:40:00,308.19,308.32,308.01,308.12,4332.0,308.19,308.32,308.01,308.12,4332.0
2019-10-04 12:50:00,308.24,308.29,308.0,308.03,7216.0,308.24,308.29,308.0,308.03,7216.0
2019-10-04 13:00:00,308.13,308.36,307.55,307.55,6046.0,308.13,308.36,307.55,307.55,6046.0
2019-10-04 13:10:00,307.68,308.11,307.5,308.04,1910.0,307.68,308.11,307.5,308.04,1910.0
2019-10-04 13:20:00,308.04,308.51,307.86,308.02,3953.0,308.04,308.51,307.86,308.02,3953.0
2019-10-04 13:30:00,308.31,309.17,308.31,308.61,6491.0,308.31,309.17,308.31,308.61,6491.0
2019-10-04 13:40:00,308.97,309.46,308.62,309.01,3300.0,308.97,309.46,308.62,309.01,3300.0
2019-10-04 13:50:00,308.75,308.87,308.14,308.42,4430.0,308.75,308.87,308.14,308.42,4430.0
2019-10-04 14:00:00,308.47,308.52,308.03,308.11,4547.0,308.47,308.52,308.03,308.11,4547.0
2019-10-04 14:10:00,308.23,308.48,307.94,308.0,4431.0,308.23,308.48,307.94,308.0,4431.0
2019-10-04 14:20:00,308.2,308.42,307.96,308.27,4000.0,308.2,308.42,307.96,308.27,4000.0
2019-10-04 14:30:00,308.12,308.47,308.07,308.31,10922.0,308.12,308.47,308.07,308.31,10922.0
2019-10-04 14:40:00,308.25,309.04,308.25,308.9,6464.0,308.25,309.04,308.25,308.9,6464.0
2019-10-04 14:50:00,308.81,309.28,308.66,309.27,3103.0,308.81,309.28,308.66,309.27,3103.0
2019-10-04 15:00:00,309.29,309.43,307.84,308.01,8310.0,309.29,309.43,307.84,308.01,8310.0
2019-10-04 15:10:00,308.12,308.2,307.85,308.1,5500.0,308.12,308.2,307.85,308.1,5500.0
2019-10-04 15:20:00,308.02,308.69,308.02,308.68,2800.0,308.02,308.69,308.02,308.68,2800.0
2019-10-04 15:30:00,308.66,309.35,308.63,309.15,10632.0,308.66,309.35,308.63,309.15,10632.0
2019-10-04 15:40:00,309.13,309.61,308.53,309.44,8101.0,309.13,309.61,308.53,309.44,8101.0
2019-10-04 15:50:00,309.52,310.17,309.47,309.81,12662.0,309.52,310.17,309.47,309.81,12662.0
2019-10-07 09:30:00,308.02,308.97,307.5,308.37,1982.0,308.02,308.97,307.5,308.37,1982.0
2019-10-07 09:40:00,308.38,309.57,308.37,309.57,400.0,308.38,309.57,308.37,309.57,400.0
2019-10-07 09:50:00,307.88,308.39,307.78,308.39,1200.0,307.88,308.39,307.78,308.39,1200.0
2019-10-07 10:00:00,308.12,310.98,308.11,310.78,8278.0,308.12,310.98,308.11,310.78,8278.0
2019-10-07 10:10:00,310.61,310.77,310.08,310.08,1650.0,310.61,310.77,310.08,310.08,1650.0
2019-10-07 10:20:00,309.96,310.64,309.81,310.22,2810.0,309.96,310.64,309.81,310.22,2810.0
2019-10-07 10:30:00,310.22,310.67,309.92,310.0,4530.0,310.22,310.67,309.92,310.0,4530.0
2019-10-07 10:40:00,309.92,310.8,309.88,310.03,8128.0,309.92,310.8,309.88,310.03,8128.0
2019-10-07 10:50:00,310.06,310.31,309.8,310.12,10090.0,310.06,310.31,309.8,310.12,10090.0
2019-10-07 11:00:00,310.63,310.86,309.93,310.47,16969.0,310.63,310.86,309.93,310.47,16969.0
2019-10-07 11:10:00,310.51,310.51,309.43,309.5,3486.0,310.51,310.51,309.43,309.5,3486.0
2019-10-07 11:20:00,309.65,310.07,309.64,310.06,600.0,309.65,310.07,309.64,310.06,600.0
2019-10-07 11:30:00,309.63,310.0,309.54,309.86,600.0,309.63,310.0,309.54,309.86,600.0
2019-10-07 11:40:00,309.95,310.61,309.95,310.19,1580.0,309.95,310.61,309.95,310.19,1580.0
2019-10-07 11:50:00,310.48,310.65,310.0,310.21,8918.0,310.48,310.65,310.0,310.21,8918.0
2019-10-07 12:00:00,310.08,310.75,310.0,310.67,5628.0,310.08,310.75,310.0,310.67,5628.0
2019-10-07 12:10:00,311.13,311.63,311.08,311.63,400.0,311.13,311.63,311.08,311.63,400.0
2019-10-07 12:20:00,311.53,311.72,310.9,311.17,1500.0,311.53,311.72,310.9,311.17,1500.0
2019-10-07 12:30:00,311.01,312.14,310.89,311.18,3486.0,311.01,312.14,310.89,311.18,3486.0
2019-10-07 12:40:00,311.41,311.46,310.68,311.18,2701.0,311.41,311.46,310.68,311.18,2701.0
2019-10-07 12:50:00,310.99,311.03,310.94,310.94,500.0,310.99,311.03,310.94,310.94,500.0
2019-10-07 13:00:00,310.69,310.87,309.99,310.04,1963.0,310.69,310.87,309.99,310.04,1963.0
2019-10-07 13:10:00,309.78,309.78,309.07,309.07,701.0,309.78,309.78,309.07,309.07,701.0
2019-10-07 13:20:00,309.17,309.45,308.87,308.87,900.0,309.17,309.45,308.87,308.87,900.0
2019-10-07 13:30:00,309.12,310.5,309.12,310.5,1772.0,309.12,310.5,309.12,310.5,1772.0
2019-10-07 13:40:00,310.89,310.89,310.44,310.44,300.0,310.89,310.89,310.44,310.44,300.0
2019-10-07 13:50:00,310.5,311.86,310.28,311.77,16606.0,310.5,311.86,310.28,311.77,16606.0
2019-10-07 14:00:00,311.71,311.71,310.41,310.84,9036.0,311.71,311.71,310.41,310.84,9036.0
2019-10-07 14:10:00,310.92,311.68,310.83,311.25,9101.0,310.92,311.68,310.83,311.25,9101.0
2019-10-07 14:20:00,311.1,311.36,310.84,311.16,2875.0,311.1,311.36,310.84,311.16,2875.0
2019-10-07 14:30:00,311.28,311.28,310.62,311.07,3306.0,311.28,311.28,310.62,311.07,3306.0
2019-10-07 14:40:00,311.17,311.28,310.87,311.24,2281.0,311.17,311.28,310.87,311.24,2281.0
2019-10-07 14:50:00,311.29,311.29,310.39,311.1,1702.0,311.29,311.29,310.39,311.1,1702.0
2019-10-07 15:00:00,311.34,311.41,310.79,311.11,3267.0,311.34,311.41,310.79,311.11,3267.0
2019-10-07 15:10:00,310.99,311.57,310.9,311.37,5192.0,310.99,311.57,310.9,311.37,5192.0
2019-10-07 15:20:00,311.24,311.47,310.97,311.17,4181.0,311.24,311.47,310.97,311.17,4181.0
2019-10-07 15:30:00,311.23,311.26,310.84,311.06,2628.0,311.23,311.26,310.84,311.06,2628.0
2019-10-07 15:40:00,311.08,311.25,310.64,310.88,2633.0,311.08,311.25,310.64,310.88,2633.0
2019-10-07 15:50:00,310.83,310.83,310.3,310.3,8157.0,310.83,310.83,310.3,310.3,8157.0
2019-10-08 09:30:00,307.74,307.92,307.74,307.92,1090.0,307.74,307.92,307.74,307.92,1090.0
2019-10-08 09:40:00,305.43,306.07,304.98,305.23,3170.0,305.43,306.07,304.98,305.23,3170.0
2019-10-08 09:50:00,303.76,303.76,302.49,302.49,700.0,303.76,303.76,302.49,302.49,700.0
2019-10-08 10:00:00,302.0,302.06,300.0,300.0,1786.0,302.0,302.06,300.0,300.0,1786.0
2019-10-08 10:10:00,299.17,300.3,297.78,299.62,1907.0,299.17,300.3,297.78,299.62,1907.0
2019-10-08 10:20:00,298.98,300.36,298.71,299.86,1200.0,298.98,300.36,298.71,299.86,1200.0
2019-10-08 10:30:00,300.03,301.33,300.03,301.33,1563.0,300.03,301.33,300.03,301.33,1563.0
2019-10-08 10:40:00,301.8,302.55,301.36,301.4,2533.0,301.8,302.55,301.36,301.4,2533.0
2019-10-08 10:50:00,301.88,303.21,301.66,303.21,1634.0,301.88,303.21,301.66,303.21,1634.0
2019-10-08 11:00:00,302.87,303.7,302.6,303.19,2100.0,302.87,303.7,302.6,303.19,2100.0
2019-10-08 11:10:00,303.48,303.61,302.85,303.4,1400.0,303.48,303.61,302.85,303.4,1400.0
2019-10-08 11:20:00,302.88,303.41,302.32,302.33,1900.0,302.88,303.41,302.32,302.33,1900.0
2019-10-08 11:30:00,302.45,302.71,302.26,302.29,1000.0,302.45,302.71,302.26,302.29,1000.0
2019-10-08 11:40:00,302.53,302.97,302.53,302.61,601.0,302.53,302.97,302.53,302.61,601.0
2019-10-08 11:50:00,302.29,303.22,302.09,302.71,3561.0,302.29,303.22,302.09,302.71,3561.0
2019-10-08 12:00:00,302.63,302.98,301.37,302.05,2200.0,302.63,302.98,301.37,302.05,2200.0
2019-10-08 12:10:00,302.18,302.2,301.76,302.0,1301.0,302.18,302.2,301.76,302.0,1301.0
2019-10-08 12:20:00,302.38,303.22,302.12,302.5,3895.0,302.38,303.22,302.12,302.5,3895.0
2019-10-08 12:30:00,302.22,302.45,301.5,302.15,4722.0,302.22,302.45,301.5,302.15,4722.0
2019-10-08 12:40:00,301.94,303.09,301.94,303.09,3014.0,301.94,303.09,301.94,303.09,3014.0
2019-10-08 12:50:00,302.42,302.77,301.83,302.31,1665.0,302.42,302.77,301.83,302.31,1665.0
2019-10-08 13:00:00,302.01,302.07,301.86,302.0,1300.0,302.01,302.07,301.86,302.0,1300.0
2019-10-08 13:10:00,301.45,302.78,301.37,302.47,3268.0,301.45,302.78,301.37,302.47,3268.0
2019-10-08 13:20:00,302.6,302.6,301.66,302.41,6491.0,302.6,302.6,301.66,302.41,6491.0
2019-10-08 13:30:00,302.25,302.58,301.79,301.79,5711.0,302.25,302.58,301.79,301.79,5711.0
2019-10-08 13:40:00,302.0,302.6,302.0,302.5,1202.0,302.0,302.6,302.0,302.5,1202.0
2019-10-08 13:50:00,302.52,302.76,302.09,302.5,3001.0,302.52,302.76,302.09,302.5,3001.0
2019-10-08 14:00:00,302.31,302.38,301.66,302.3,3701.0,302.31,302.38,301.66,302.3,3701.0
2019-10-08 14:10:00,302.12,302.14,301.56,301.56,1240.0,302.12,302.14,301.56,301.56,1240.0
2019-10-08 14:20:00,301.72,302.26,301.71,302.16,2039.0,301.72,302.26,301.71,302.16,2039.0
2019-10-08 14:30:00,302.89,304.37,302.39,303.83,2560.0,302.89,304.37,302.39,303.83,2560.0
2019-10-08 14:40:00,303.61,303.63,302.86,303.03,10191.0,303.61,303.63,302.86,303.03,10191.0
2019-10-08 14:50:00,303.0,303.06,301.84,302.5,3400.0,303.0,303.06,301.84,302.5,3400.0
2019-10-08 15:00:00,302.63,303.3,302.23,303.3,4612.0,302.63,303.3,302.23,303.3,4612.0
2019-10-08 15:10:00,302.95,303.57,302.38,303.57,3300.0,302.95,303.57,302.38,303.57,3300.0
2019-10-08 15:20:00,303.32,303.38,302.85,303.18,2340.0,303.32,303.38,302.85,303.18,2340.0
2019-10-08 15:30:00,303.4,303.68,302.36,302.54,3100.0,303.4,303.68,302.36,302.54,3100.0
2019-10-08 15:40:00,302.26,302.45,301.63,302.09,2750.0,302.26,302.45,301.63,302.09,2750.0
2019-10-08 15:50:00,301.51,301.62,300.47,300.72,9371.0,301.51,301.62,300.47,300.72,9371.0
2019-10-09 09:30:00,303.74,304.7,302.0,304.7,1554.0,303.74,304.7,302.0,304.7,1554.0
2019-10-09 09:40:00,305.31,305.32,304.54,305.27,1000.0,305.31,305.32,304.54,305.27,1000.0
2019-10-09 09:50:00,304.53,304.53,303.13,303.13,1300.0,304.53,304.53,303.13,303.13,1300.0
2019-10-09 10:00:00,304.12,304.76,304.0,304.75,1020.0,304.12,304.76,304.0,304.75,1020.0
2019-10-09 10:10:00,304.56,305.0,304.56,305.0,400.0,304.56,305.0,304.56,305.0,400.0
2019-10-09 10:20:00,304.5,304.5,304.5,304.5,100.0,304.5,304.5,304.5,304.5,100.0
2019-10-09 10:30:00,304.56,304.67,304.32,304.39,1900.0,304.56,304.67,304.32,304.39,1900.0
2019-10-09 10:40:00,304.4,306.68,304.39,306.68,3218.0,304.4,306.68,304.39,306.68,3218.0
2019-10-09 10:50:00,306.36,306.37,305.67,305.84,1800.0,306.36,306.37,305.67,305.84,1800.0
2019-10-09 11:00:00,306.25,307.51,306.25,307.19,4898.0,306.25,307.51,306.25,307.19,4898.0
2019-10-09 11:10:00,307.25,307.28,306.24,306.77,2346.0,307.25,307.28,306.24,306.77,2346.0
2019-10-09 11:20:00,307.45,307.45,306.17,306.17,1989.0,307.45,307.45,306.17,306.17,1989.0
2019-10-09 11:30:00,306.13,306.33,306.03,306.03,718.0,306.13,306.33,306.03,306.03,718.0
2019-10-09 11:40:00,306.36,307.45,306.36,307.45,772.0,306.36,307.45,306.36,307.45,772.0
2019-10-09 11:50:00,307.25,307.82,306.96,307.55,1792.0,307.25,307.82,306.96,307.55,1792.0
2019-10-09 12:00:00,307.18,308.13,307.18,307.89,2119.0,307.18,308.13,307.18,307.89,2119.0
2019-10-09 12:10:00,308.4,308.4,308.4,308.4,100.0,308.4,308.4,308.4,308.4,100.0
2019-10-09 12:20:00,308.17,308.46,308.16,308.46,200.0,308.17,308.46,308.16,308.46,200.0
2019-10-09 12:30:00,308.64,308.95,308.59,308.67,1905.0,308.64,308.95,308.59,308.67,1905.0
2019-10-09 12:40:00,308.76,308.9,308.41,308.41,400.0,308.76,308.9,308.41,308.41,400.0
2019-10-09 12:50:00,308.13,308.79,308.12,308.79,400.0,308.13,308.79,308.12,308.79,400.0
2019-10-09 13:00:00,309.65,309.65,308.37,308.39,2200.0,309.65,309.65,308.37,308.39,2200.0
2019-10-09 13:10:00,307.91,308.22,307.91,308.22,300.0,307.91,308.22,307.91,308.22,300.0
2019-10-09 13:20:00,308.22,308.22,308.22,308.22,0.0,308.22,308.22,308.22,308.22,0.0
2019-10-09 13:30:00,308.25,308.25,307.92,307.92,1100.0,308.25,308.25,307.92,307.92,1100.0
2019-10-09 13:40:00,307.84,308.36,307.84,307.92,1108.0,307.84,308.36,307.84,307.92,1108.0
2019-10-09 13:50:00,307.94,308.32,307.92,308.06,1000.0,307.94,308.32,307.92,308.06,1000.0
2019-10-09 14:00:00,307.94,308.12,307.94,307.94,500.0,307.94,308.12,307.94,307.94,500.0
2019-10-09 14:10:00,308.52,308.55,307.43,307.77,3403.0,308.52,308.55,307.43,307.77,3403.0
2019-10-09 14:20:00,307.77,307.77,307.77,307.77,0.0,307.77,307.77,307.77,307.77,0.0
2019-10-09 14:30:00,307.8,308.5,307.79,308.5,1100.0,307.8,308.5,307.79,308.5,1100.0
2019-10-09 14:40:00,308.63,308.63,308.07,308.07,1100.0,308.63,308.63,308.07,308.07,1100.0
2019-10-09 14:50:00,307.85,308.75,307.84,308.48,1400.0,307.85,308.75,307.84,308.48,1400.0
2019-10-09 15:00:00,308.68,308.92,308.39,308.66,1300.0,308.68,308.92,308.39,308.66,1300.0
2019-10-09 15:10:00,308.66,308.66,308.66,308.66,0.0,308.66,308.66,308.66,308.66,0.0
2019-10-09 15:20:00,308.4,308.75,308.01,308.39,1500.0,308.4,308.75,308.01,308.39,1500.0
2019-10-09 15:30:00,308.79,309.27,308.74,308.78,800.0,308.79,309.27,308.74,308.78,800.0
2019-10-09 15:40:00,308.99,308.99,307.94,308.19,3900.0,308.99,308.99,307.94,308.19,3900.0
2019-10-09 15:50:00,308.39,308.66,307.86,308.0,5687.0,308.39,308.66,307.86,308.0,5687.0
2019-10-10 09:30:00,307.89,307.89,304.87,307.31,1937.0,307.89,307.89,304.87,307.31,1937.0
2019-10-10 09:40:00,306.83,307.45,306.5,306.51,5900.0,306.83,307.45,306.5,306.51,5900.0
2019-10-10 09:50:00,307.0,307.0,305.74,306.47,600.0,307.0,307.0,305.74,306.47,600.0
2019-10-10 10:00:00,306.84,306.87,305.02,305.18,2532.0,306.84,306.87,305.02,305.18,2532.0
2019-10-10 10:10:00,304.93,306.86,304.93,306.86,2990.0,304.93,306.86,304.93,306.86,2990.0
2019-10-10 10:20:00,306.41,306.82,305.59,306.82,1647.0,306.41,306.82,305.59,306.82,1647.0
2019-10-10 10:30:00,306.55,306.55,305.49,305.6,4109.0,306.55,306.55,305.49,305.6,4109.0
2019-10-10 10:40:00,306.0,306.27,305.58,306.21,1401.0,306.0,306.27,305.58,306.21,1401.0
2019-10-10 10:50:00,306.55,308.23,306.51,307.83,9286.0,306.55,308.23,306.51,307.83,9286.0
2019-10-10 11:00:00,308.21,308.21,307.2,307.21,2521.0,308.21,308.21,307.2,307.21,2521.0
2019-10-10 11:10:00,307.21,307.21,306.82,307.13,900.0,307.21,307.21,306.82,307.13,900.0
2019-10-10 11:20:00,307.08,307.29,307.07,307.29,1400.0,307.08,307.29,307.07,307.29,1400.0
2019-10-10 11:30:00,307.31,307.31,307.01,307.01,1904.0,307.31,307.31,307.01,307.01,1904.0
2019-10-10 11:40:00,306.6,306.6,306.26,306.26,300.0,306.6,306.6,306.26,306.26,300.0
2019-10-10 11:50:00,306.55,306.67,306.55,306.56,1100.0,306.55,306.67,306.55,306.56,1100.0
2019-10-10 12:00:00,306.39,306.39,306.39,306.39,100.0,306.39,306.39,306.39,306.39,100.0
2019-10-10 12:10:00,306.3,306.68,306.29,306.32,740.0,306.3,306.68,306.29,306.32,740.0
2019-10-10 12:20:00,306.65,306.83,306.57,306.63,1100.0,306.65,306.83,306.57,306.63,1100.0
2019-10-10 12:30:00,305.87,306.21,305.81,306.21,800.0,305.87,306.21,305.81,306.21,800.0
2019-10-10 12:40:00,306.56,306.57,306.25,306.25,400.0,306.56,306.57,306.25,306.25,400.0
2019-10-10 12:50:00,306.25,306.25,306.25,306.25,0.0,306.25,306.25,306.25,306.25,0.0
2019-10-10 13:00:00,306.9,307.3,306.47,306.47,1400.0,306.9,307.3,306.47,306.47,1400.0
2019-10-10 13:10:00,306.53,306.53,306.53,306.53,300.0,306.53,306.53,306.53,306.53,300.0
2019-10-10 13:20:00,306.41,306.41,306.13,306.15,400.0,306.41,306.41,306.13,306.15,400.0
2019-10-10 13:30:00,306.13,306.61,305.95,306.09,2600.0,306.13,306.61,305.95,306.09,2600.0
2019-10-10 13:40:00,306.6,306.61,306.6,306.6,125.0,306.6,306.61,306.6,306.6,125.0
2019-10-10 13:50:00,306.25,307.31,305.62,307.05,1600.0,306.25,307.31,305.62,307.05,1600.0
2019-10-10 14:00:00,306.14,306.14,305.98,306.0,700.0,306.14,306.14,305.98,306.0,700.0
2019-10-10 14:10:00,305.65,306.35,305.64,306.35,1000.0,305.65,306.35,305.64,306.35,1000.0
2019-10-10 14:20:00,305.94,305.95,305.94,305.95,304.0,305.94,305.95,305.94,305.95,304.0
2019-10-10 14:30:00,306.53,306.53,306.52,306.53,100.0,306.53,306.53,306.52,306.53,100.0
2019-10-10 14:40:00,306.13,306.22,305.74,306.09,500.0,306.13,306.22,305.74,306.09,500.0
2019-10-10 14:50:00,305.84,305.96,305.26,305.86,1000.0,305.84,305.96,305.26,305.86,1000.0
2019-10-10 15:00:00,306.09,306.28,305.6,305.6,1000.0,306.09,306.28,305.6,305.6,1000.0
2019-10-10 15:10:00,305.75,306.07,305.54,305.67,800.0,305.75,306.07,305.54,305.67,800.0
2019-10-10 15:20:00,305.78,306.13,305.78,305.91,406.0,305.78,306.13,305.78,305.91,406.0
2019-10-10 15:30:00,305.99,306.24,305.73,305.73,3100.0,305.99,306.24,305.73,305.73,3100.0
2019-10-10 15:40:00,305.75,305.76,305.41,305.71,5900.0,305.75,305.76,305.41,305.71,5900.0
2019-10-10 15:50:00,305.87,306.12,305.17,305.41,16217.0,305.87,306.12,305.17,305.41,16217.0
2019-10-11 09:30:00,308.97,311.2,308.97,310.32,3094.0,308.97,311.2,308.97,310.32,3094.0
2019-10-11 09:40:00,310.34,310.37,309.44,310.32,2400.0,310.34,310.37,309.44,310.32,2400.0
2019-10-11 09:50:00,309.71,310.4,307.95,309.0,4028.0,309.71,310.4,307.95,309.0,4028.0
2019-10-11 10:00:00,309.39,309.57,308.6,309.06,3200.0,309.39,309.57,308.6,309.06,3200.0
2019-10-11 10:10:00,309.13,310.38,308.81,310.11,11449.0,309.13,310.38,308.81,310.11,11449.0
2019-10-11 10:20:00,310.56,311.92,309.83,311.92,3288.0,310.56,311.92,309.83,311.92,3288.0
2019-10-11 10:30:00,311.54,312.59,311.51,311.52,4898.0,311.54,312.59,311.51,311.52,4898.0
2019-10-11 10:40:00,311.57,311.57,311.38,311.38,300.0,311.57,311.57,311.38,311.38,300.0
2019-10-11 10:50:00,311.4,311.53,310.9,311.09,4100.0,311.4,311.53,310.9,311.09,4100.0
2019-10-11 11:00:00,311.54,311.54,310.92,310.92,800.0,311.54,311.54,310.92,310.92,800.0
2019-10-11 11:10:00,310.83,311.22,310.7,311.0,1200.0,310.83,311.22,310.7,311.0,1200.0
2019-10-11 11:20:00,310.55,310.92,310.34,310.34,938.0,310.55,310.92,310.34,310.34,938.0
2019-10-11 11:30:00,310.61,311.12,310.49,310.71,1000.0,310.61,311.12,310.49,310.71,1000.0
2019-10-11 11:40:00,311.22,311.22,310.33,310.53,1100.0,311.22,311.22,310.33,310.53,1100.0
2019-10-11 11:50:00,309.95,310.18,309.27,310.18,800.0,309.95,310.18,309.27,310.18,800.0
2019-10-11 12:00:00,309.95,310.26,309.01,309.29,1200.0,309.95,310.26,309.01,309.29,1200.0
2019-10-11 12:10:00,309.13,309.74,308.61,308.91,900.0,309.13,309.74,308.61,308.91,900.0
2019-10-11 12:20:00,308.91,309.76,308.31,309.63,2500.0,308.91,309.76,308.31,309.63,2500.0
2019-10-11 12:30:00,309.82,309.96,309.11,309.82,2400.0,309.82,309.96,309.11,309.82,2400.0
2019-10-11 12:40:00,309.84,310.85,309.65,310.14,700.0,309.84,310.85,309.65,310.14,700.0
2019-10-11 12:50:00,310.49,311.04,310.27,310.27,1449.0,310.49,311.04,310.27,310.27,1449.0
2019-10-11 13:00:00,310.58,311.04,310.58,310.75,600.0,310.58,311.04,310.58,310.75,600.0
2019-10-11 13:10:00,310.44,310.44,309.98,310.24,1600.0,310.44,310.44,309.98,310.24,1600.0
2019-10-11 13:20:00,310.24,311.12,310.24,310.62,1400.0,310.24,311.12,310.24,310.62,1400.0
2019-10-11 13:30:00,311.17,311.63,310.74,311.24,2636.0,311.17,311.63,310.74,311.24,2636.0
2019-10-11 13:40:00,310.68,312.64,310.68,312.63,2315.0,310.68,312.64,310.68,312.63,2315.0
2019-10-11 13:50:00,312.44,312.63,311.74,311.74,1900.0,312.44,312.63,311.74,311.74,1900.0
2019-10-11 14:00:00,311.78,312.1,311.75,312.1,1698.0,311.78,312.1,311.75,312.1,1698.0
2019-10-11 14:10:00,311.71,312.12,311.46,312.1,1992.0,311.71,312.12,311.46,312.1,1992.0
2019-10-11 14:20:00,312.23,312.38,311.81,311.81,800.0,312.23,312.38,311.81,311.81,800.0
2019-10-11 14:30:00,311.69,311.76,311.69,311.76,300.0,311.69,311.76,311.69,311.76,300.0
2019-10-11 14:40:00,312.35,312.6,312.25,312.6,800.0,312.35,312.6,312.25,312.6,800.0
2019-10-11 14:50:00,312.5,312.86,312.05,312.05,1301.0,312.5,312.86,312.05,312.05,1301.0
2019-10-11 15:00:00,312.33,312.34,311.44,311.49,2000.0,312.33,312.34,311.44,311.49,2000.0
2019-10-11 15:10:00,311.51,311.96,311.4,311.4,1500.0,311.51,311.96,311.4,311.4,1500.0
2019-10-11 15:20:00,311.67,311.7,311.35,311.38,3703.0,311.67,311.7,311.35,311.38,3703.0
2019-10-11 15:30:00,311.33,311.33,309.88,310.84,6400.0,311.33,311.33,309.88,310.84,6400.0
2019-10-11 15:40:00,310.84,310.84,308.55,309.15,9300.0,310.84,310.84,308.55,309.15,9300.0
2019-10-11 15:50:00,309.0,310.7,308.8,309.18,24363.0,309.0,310.7,308.8,309.18,24363.0
2019-10-14 09:30:00,308.52,312.43,308.52,312.43,1417.0,308.52,312.43,308.52,312.43,1417.0
2019-10-14 09:40:00,312.0,312.0,310.62,311.2,400.0,312.0,312.0,310.62,311.2,400.0
2019-10-14 09:50:00,311.11,312.19,309.81,310.35,3406.0,311.11,312.19,309.81,310.35,3406.0
2019-10-14 10:00:00,309.72,310.33,309.72,310.24,1000.0,309.72,310.33,309.72,310.24,1000.0
2019-10-14 10:10:00,310.62,310.92,309.83,309.92,2400.0,310.62,310.92,309.83,309.92,2400.0
2019-10-14 10:20:00,310.13,310.41,309.96,309.97,2500.0,310.13,310.41,309.96,309.97,2500.0
2019-10-14 10:30:00,310.12,310.54,310.0,310.54,1500.0,310.12,310.54,310.0,310.54,1500.0
2019-10-14 10:40:00,310.55,311.05,310.55,310.61,1400.0,310.55,311.05,310.55,310.61,1400.0
2019-10-14 10:50:00,310.82,311.6,310.7,310.76,2860.0,310.82,311.6,310.7,310.76,2860.0
2019-10-14 11:00:00,310.78,311.85,310.57,311.47,4329.0,310.78,311.85,310.57,311.47,4329.0
2019-10-14 11:10:00,311.12,311.3,310.36,311.3,3036.0,311.12,311.3,310.36,311.3,3036.0
2019-10-14 11:20:00,311.07,311.07,310.06,310.08,1261.0,311.07,311.07,310.06,310.08,1261.0
2019-10-14 11:30:00,310.08,310.08,310.08,310.08,0.0,310.08,310.08,310.08,310.08,0.0
2019-10-14 11:40:00,310.35,310.35,309.84,309.84,300.0,310.35,310.35,309.84,309.84,300.0
2019-10-14 11:50:00,309.41,309.83,309.4,309.62,900.0,309.41,309.83,309.4,309.62,900.0
2019-10-14 12:00:00,309.69,309.69,309.38,309.55,1100.0,309.69,309.69,309.38,309.55,1100.0
2019-10-14 12:10:00,309.89,309.89,309.3,309.85,1000.0,309.89,309.89,309.3,309.85,1000.0
2019-10-14 12:20:00,310.02,310.02,310.02,310.02,211.0,310.02,310.02,310.02,310.02,211.0
2019-10-14 12:30:00,309.35,309.41,309.09,309.25,500.0,309.35,309.41,309.09,309.25,500.0
2019-10-14 12:40:00,309.1,309.1,308.67,308.67,500.0,309.1,309.1,308.67,308.67,500.0
2019-10-14 12:50:00,308.13,308.44,308.13,308.44,701.0,308.13,308.44,308.13,308.44,701.0
2019-10-14 13:00:00,308.74,309.09,308.74,309.09,600.0,308.74,309.09,308.74,309.09,600.0
2019-10-14 13:10:00,308.86,309.08,308.86,309.07,300.0,308.86,309.08,308.86,309.07,300.0
2019-10-14 13:20:00,308.99,309.11,308.64,308.94,1106.0,308.99,309.11,308.64,308.94,1106.0
2019-10-14 13:30:00,309.28,309.28,308.49,308.49,1200.0,309.28,309.28,308.49,308.49,1200.0
2019-10-14 13:40:00,308.56,309.21,308.56,309.05,2002.0,308.56,309.21,308.56,309.05,2002.0
2019-10-14 13:50:00,309.17,309.4,309.11,309.33,2079.0,309.17,309.4,309.11,309.33,2079.0
2019-10-14 14:00:00,309.64,309.92,309.42,309.92,1777.0,309.64,309.92,309.42,309.92,1777.0
2019-10-14 14:10:00,310.16,310.61,310.09,310.51,1889.0,310.16,310.61,310.09,310.51,1889.0
2019-10-14 14:20:00,310.5,310.5,310.15,310.43,1205.0,310.5,310.5,310.15,310.43,1205.0
2019-10-14 14:30:00,310.49,310.51,310.34,310.43,1500.0,310.49,310.51,310.34,310.43,1500.0
2019-10-14 14:40:00,310.32,310.36,310.04,310.22,1000.0,310.32,310.36,310.04,310.22,1000.0
2019-10-14 14:50:00,310.48,310.95,310.48,310.66,1400.0,310.48,310.95,310.48,310.66,1400.0
2019-10-14 15:00:00,310.5,310.8,310.36,310.59,3403.0,310.5,310.8,310.36,310.59,3403.0
2019-10-14 15:10:00,310.57,310.8,310.5,310.65,1404.0,310.57,310.8,310.5,310.65,1404.0
2019-10-14 15:20:00,310.5,310.56,310.3,310.3,1103.0,310.5,310.56,310.3,310.3,1103.0
2019-10-14 15:30:00,310.31,310.41,309.94,309.94,1100.0,310.31,310.41,309.94,309.94,1100.0
2019-10-14 15:40:00,309.82,310.93,309.35,310.62,7877.0,309.82,310.93,309.35,310.62,7877.0
2019-10-14 15:50:00,310.45,310.71,309.46,310.56,9822.0,310.45,310.71,309.46,310.56,9822.0
2019-10-15 09:30:00,313.0,313.07,312.18,312.18,2292.0,313.0,313.07,312.18,312.18,2292.0
2019-10-15 09:40:00,312.56,313.32,312.24,313.07,800.0,312.56,313.32,312.24,313.07,800.0
2019-10-15 09:50:00,312.45,313.31,311.5,311.95,3192.0,312.45,313.31,311.5,311.95,3192.0
2019-10-15 10:00:00,312.92,313.86,312.35,313.77,3819.0,312.92,313.86,312.35,313.77,3819.0
2019-10-15 10:10:00,313.83,313.83,312.84,312.84,1379.0,313.83,313.83,312.84,312.84,1379.0
2019-10-15 10:20:00,312.84,312.97,312.46,312.53,1200.0,312.84,312.97,312.46,312.53,1200.0
2019-10-15 10:30:00,312.51,313.29,312.51,313.29,700.0,312.51,313.29,312.51,313.29,700.0
2019-10-15 10:40:00,312.71,313.05,312.46,313.0,893.0,312.71,313.05,312.46,313.0,893.0
2019-10-15 10:50:00,313.05,313.25,312.77,313.12,1800.0,313.05,313.25,312.77,313.12,1800.0
2019-10-15 11:00:00,313.1,313.43,312.29,313.43,3513.0,313.1,313.43,312.29,313.43,3513.0
2019-10-15 11:10:00,313.21,313.7,312.97,313.0,3490.0,313.21,313.7,312.97,313.0,3490.0
2019-10-15 11:20:00,313.08,313.34,312.89,313.18,700.0,313.08,313.34,312.89,313.18,700.0
2019-10-15 11:30:00,313.43,313.49,312.48,312.48,982.0,313.43,313.49,312.48,312.48,982.0
2019-10-15 11:40:00,312.71,312.75,312.71,312.75,300.0,312.71,312.75,312.71,312.75,300.0
2019-10-15 11:50:00,313.0,313.21,312.12,312.55,1302.0,313.0,313.21,312.12,312.55,1302.0
2019-10-15 12:00:00,312.85,313.38,312.83,312.91,7996.0,312.85,313.38,312.83,312.91,7996.0
2019-10-15 12:10:00,312.66,313.23,312.66,313.0,7319.0,312.66,313.23,312.66,313.0,7319.0
2019-10-15 12:20:00,312.71,313.14,312.2,312.34,4203.0,312.71,313.14,312.2,312.34,4203.0
2019-10-15 12:30:00,312.11,313.29,312.11,313.11,5032.0,312.11,313.29,312.11,313.11,5032.0
2019-10-15 12:40:00,313.24,313.24,312.35,312.39,1556.0,313.24,313.24,312.35,312.39,1556.0
2019-10-15 12:50:00,312.93,312.98,312.43,312.98,900.0,312.93,312.98,312.43,312.98,900.0
2019-10-15 13:00:00,313.07,313.08,312.92,312.93,1540.0,313.07,313.08,312.92,312.93,1540.0
2019-10-15 13:10:00,312.98,314.13,312.98,314.13,1951.0,312.98,314.13,312.98,314.13,1951.0
2019-10-15 13:20:00,314.67,314.67,314.26,314.26,500.0,314.67,314.67,314.26,314.26,500.0
2019-10-15 13:30:00,314.62,314.97,314.44,314.44,703.0,314.62,314.97,314.44,314.44,703.0
2019-10-15 13:40:00,314.29,314.64,314.19,314.21,1535.0,314.29,314.64,314.19,314.21,1535.0
2019-10-15 13:50:00,314.24,314.33,314.23,314.33,200.0,314.24,314.33,314.23,314.33,200.0
2019-10-15 14:00:00,314.48,314.77,314.48,314.77,900.0,314.48,314.77,314.48,314.77,900.0
2019-10-15 14:10:00,314.92,315.03,314.9,314.93,788.0,314.92,315.03,314.9,314.93,788.0
2019-10-15 14:20:00,315.22,315.49,314.73,314.78,1900.0,315.22,315.49,314.73,314.78,1900.0
2019-10-15 14:30:00,314.46,314.89,314.14,314.68,2523.0,314.46,314.89,314.14,314.68,2523.0
2019-10-15 14:40:00,314.59,315.16,314.58,315.0,3937.0,314.59,315.16,314.58,315.0,3937.0
2019-10-15 14:50:00,314.85,314.85,312.97,313.55,2400.0,314.85,314.85,312.97,313.55,2400.0
2019-10-15 15:00:00,313.55,313.55,313.17,313.17,400.0,313.55,313.55,313.17,313.17,400.0
2019-10-15 15:10:00,313.09,313.45,312.95,313.45,1813.0,313.09,313.45,312.95,313.45,1813.0
2019-10-15 15:20:00,313.29,313.41,313.09,313.4,1000.0,313.29,313.41,313.09,313.4,1000.0
2019-10-15 15:30:00,313.19,313.63,313.14,313.63,2106.0,313.19,313.63,313.14,313.63,2106.0
2019-10-15 15:40:00,313.5,313.72,313.5,313.62,2000.0,313.5,313.72,313.5,313.62,2000.0
2019-10-15 15:50:00,313.69,314.23,313.36,313.37,13205.0,313.69,314.23,313.36,313.37,13205.0
2019-10-16 09:30:00,310.6,310.6,303.91,303.91,5066.0,310.6,310.6,303.91,303.91,5066.0
2019-10-16 09:40:00,304.27,304.27,302.63,303.07,4099.0,304.27,304.27,302.63,303.07,4099.0
2019-10-16 09:50:00,302.61,304.45,302.18,303.89,3472.0,302.61,304.45,302.18,303.89,3472.0
2019-10-16 10:00:00,303.56,305.19,303.56,304.24,2472.0,303.56,305.19,303.56,304.24,2472.0
2019-10-16 10:10:00,305.0,306.27,305.0,305.19,1500.0,305.0,306.27,305.0,305.19,1500.0
2019-10-16 10:20:00,305.15,305.15,303.75,304.32,58915.0,305.15,305.15,303.75,304.32,58915.0
2019-10-16 10:30:00,304.31,304.32,303.63,304.28,4400.0,304.31,304.32,303.63,304.28,4400.0
2019-10-16 10:40:00,303.98,305.15,303.98,305.15,5345.0,303.98,305.15,303.98,305.15,5345.0
2019-10-16 10:50:00,306.0,306.47,305.15,305.47,2400.0,306.0,306.47,305.15,305.47,2400.0
2019-10-16 11:00:00,306.0,306.44,305.52,305.9,23700.0,306.0,306.44,305.52,305.9,23700.0
2019-10-16 11:10:00,305.9,306.67,305.46,305.94,3153.0,305.9,306.67,305.46,305.94,3153.0
2019-10-16 11:20:00,305.6,306.57,305.32,305.37,3080.0,305.6,306.57,305.32,305.37,3080.0
2019-10-16 11:30:00,305.45,306.22,304.72,305.38,3970.0,305.45,306.22,304.72,305.38,3970.0
2019-10-16 11:40:00,305.19,306.18,305.16,305.74,3100.0,305.19,306.18,305.16,305.74,3100.0
2019-10-16 11:50:00,305.58,306.39,305.34,305.65,4700.0,305.58,306.39,305.34,305.65,4700.0
2019-10-16 12:00:00,305.7,306.19,305.44,305.81,3518.0,305.7,306.19,305.44,305.81,3518.0
2019-10-16 12:10:00,305.72,306.4,305.72,306.1,5878.0,305.72,306.4,305.72,306.1,5878.0
2019-10-16 12:20:00,306.31,306.6,305.65,305.66,6126.0,306.31,306.6,305.65,305.66,6126.0
2019-10-16 12:30:00,305.48,306.1,305.17,305.9,1300.0,305.48,306.1,305.17,305.9,1300.0
2019-10-16 12:40:00,305.92,307.13,305.92,306.43,1807.0,305.92,307.13,305.92,306.43,1807.0
2019-10-16 12:50:00,306.23,306.31,305.33,305.86,3677.0,306.23,306.31,305.33,305.86,3677.0
2019-10-16 13:00:00,306.0,306.0,305.1,305.12,1100.0,306.0,306.0,305.1,305.12,1100.0
2019-10-16 13:10:00,305.39,305.69,305.23,305.54,2700.0,305.39,305.69,305.23,305.54,2700.0
2019-10-16 13:20:00,305.57,306.37,305.25,306.32,5800.0,305.57,306.37,305.25,306.32,5800.0
2019-10-16 13:30:00,306.2,306.2,305.45,305.89,35020.0,306.2,306.2,305.45,305.89,35020.0
2019-10-16 13:40:00,305.92,306.43,305.45,305.45,9937.0,305.92,306.43,305.45,305.45,9937.0
2019-10-16 13:50:00,305.51,305.97,305.32,305.97,2949.0,305.51,305.97,305.32,305.97,2949.0
2019-10-16 14:00:00,306.09,306.16,305.56,306.05,2426.0,306.09,306.16,305.56,306.05,2426.0
2019-10-16 14:10:00,306.2,307.26,306.06,307.26,2445.0,306.2,307.26,306.06,307.26,2445.0
2019-10-16 14:20:00,307.23,308.08,307.0,308.05,3700.0,307.23,308.08,307.0,308.05,3700.0
2019-10-16 14:30:00,308.35,309.51,308.25,309.17,3724.0,308.35,309.51,308.25,309.17,3724.0
2019-10-16 14:40:00,309.59,310.22,309.43,309.43,2600.0,309.59,310.22,309.43,309.43,2600.0
2019-10-16 14:50:00,309.53,309.53,308.79,309.43,2149.0,309.53,309.53,308.79,309.43,2149.0
2019-10-16 15:00:00,309.81,309.97,309.4,309.83,2046.0,309.81,309.97,309.4,309.83,2046.0
2019-10-16 15:10:00,309.74,310.08,309.15,309.45,5747.0,309.74,310.08,309.15,309.45,5747.0
2019-10-16 15:20:00,309.45,310.15,309.43,309.99,4435.0,309.45,310.15,309.43,309.99,4435.0
2019-10-16 15:30:00,310.22,310.5,309.93,310.46,5982.0,310.22,310.5,309.93,310.46,5982.0
2019-10-16 15:40:00,310.68,310.84,310.43,310.66,4779.0,310.68,310.84,310.43,310.66,4779.0
2019-10-16 15:50:00,310.69,311.03,310.5,310.51,17574.0,310.69,311.03,310.5,310.51,17574.0
2019-10-17 09:30:00,312.72,313.43,310.43,310.48,1963.0,312.72,313.43,310.43,310.48,1963.0
2019-10-17 09:40:00,309.63,311.41,309.63,311.39,1500.0,309.63,311.41,309.63,311.39,1500.0
2019-10-17 09:50:00,312.62,314.05,312.62,312.89,3210.0,312.62,314.05,312.62,312.89,3210.0
2019-10-17 10:00:00,311.56,312.11,311.14,312.09,1800.0,311.56,312.11,311.14,312.09,1800.0
2019-10-17 10:10:00,312.27,312.63,311.91,312.41,3500.0,312.27,312.63,311.91,312.41,3500.0
2019-10-17 10:20:00,311.64,312.66,311.64,311.99,3861.0,311.64,312.66,311.64,311.99,3861.0
2019-10-17 10:30:00,311.98,312.43,311.7,312.25,4800.0,311.98,312.43,311.7,312.25,4800.0
2019-10-17 10:40:00,312.25,312.47,311.66,312.05,7402.0,312.25,312.47,311.66,312.05,7402.0
2019-10-17 10:50:00,311.8,312.31,311.66,312.08,10802.0,311.8,312.31,311.66,312.08,10802.0
2019-10-17 11:00:00,312.06,312.3,311.27,312.11,16024.0,312.06,312.3,311.27,312.11,16024.0
2019-10-17 11:10:00,312.05,312.41,312.0,312.0,2701.0,312.05,312.41,312.0,312.0,2701.0
2019-10-17 11:20:00,311.64,312.69,311.64,312.65,2362.0,311.64,312.69,311.64,312.65,2362.0
2019-10-17 11:30:00,312.46,312.82,312.31,312.82,2507.0,312.46,312.82,312.31,312.82,2507.0
2019-10-17 11:40:00,313.04,313.49,313.04,313.41,1500.0,313.04,313.49,313.04,313.41,1500.0
2019-10-17 11:50:00,313.14,313.14,312.3,312.82,2760.0,313.14,313.14,312.3,312.82,2760.0
2019-10-17 12:00:00,313.38,313.38,312.45,312.81,1872.0,313.38,313.38,312.45,312.81,1872.0
2019-10-17 12:10:00,312.97,312.98,312.93,312.98,300.0,312.97,312.98,312.93,312.98,300.0
2019-10-17 12:20:00,313.01,313.13,312.85,312.85,930.0,313.01,313.13,312.85,312.85,930.0
2019-10-17 12:30:00,312.49,313.28,312.38,312.5,14860.0,312.49,313.28,312.38,312.5,14860.0
2019-10-17 12:40:00,312.5,312.5,311.58,311.58,7540.0,312.5,312.5,311.58,311.58,7540.0
2019-10-17 12:50:00,311.42,311.97,311.42,311.97,1100.0,311.42,311.97,311.42,311.97,1100.0
2019-10-17 13:00:00,311.98,311.98,311.3,311.3,1425.0,311.98,311.98,311.3,311.3,1425.0
2019-10-17 13:10:00,311.41,311.97,311.32,311.72,1605.0,311.41,311.97,311.32,311.72,1605.0
2019-10-17 13:20:00,311.83,311.94,311.61,311.9,5453.0,311.83,311.94,311.61,311.9,5453.0
2019-10-17 13:30:00,311.81,311.97,311.52,311.52,3610.0,311.81,311.97,311.52,311.52,3610.0
2019-10-17 13:40:00,311.4,311.53,311.06,311.27,12114.0,311.4,311.53,311.06,311.27,12114.0
2019-10-17 13:50:00,311.3,311.3,311.0,311.09,5216.0,311.3,311.3,311.0,311.09,5216.0
2019-10-17 14:00:00,310.93,311.08,310.88,311.07,549.0,310.93,311.08,310.88,311.07,549.0
2019-10-17 14:10:00,311.07,311.52,310.93,311.35,3907.0,311.07,311.52,310.93,311.35,3907.0
2019-10-17 14:20:00,311.18,311.33,311.1,311.33,600.0,311.18,311.33,311.1,311.33,600.0
2019-10-17 14:30:00,310.97,311.24,310.78,311.24,976.0,310.97,311.24,310.78,311.24,976.0
2019-10-17 14:40:00,311.56,311.56,310.6,310.75,3213.0,311.56,311.56,310.6,310.75,3213.0
2019-10-17 14:50:00,310.92,311.24,310.78,311.05,3100.0,310.92,311.24,310.78,311.05,3100.0
2019-10-17 15:00:00,310.94,311.05,310.72,310.82,4964.0,310.94,311.05,310.72,310.82,4964.0
2019-10-17 15:10:00,310.78,310.91,310.78,310.86,1367.0,310.78,310.91,310.78,310.86,1367.0
2019-10-17 15:20:00,310.94,311.31,310.94,311.3,3175.0,310.94,311.31,310.94,311.3,3175.0
2019-10-17 15:30:00,311.3,312.14,311.3,312.08,1900.0,311.3,312.14,311.3,312.08,1900.0
2019-10-17 15:40:00,311.93,312.25,311.89,312.1,2502.0,311.93,312.25,311.89,312.1,2502.0
2019-10-17 15:50:00,312.07,312.73,311.98,312.3,16791.0,312.07,312.73,311.98,312.3,16791.0
2019-10-18 09:30:00,311.98,311.98,311.1,311.4,1803.0,311.98,311.98,311.1,311.4,1803.0
2019-10-18 09:40:00,312.17,312.17,311.09,311.09,1600.0,312.17,312.17,311.09,311.09,1600.0
2019-10-18 09:50:00,311.1,311.1,308.59,308.61,2517.0,311.1,311.1,308.59,308.61,2517.0
2019-10-18 10:00:00,309.53,309.53,306.87,307.29,19980.0,309.53,309.53,306.87,307.29,19980.0
2019-10-18 10:10:00,306.97,307.29,306.84,307.29,1590.0,306.97,307.29,306.84,307.29,1590.0
2019-10-18 10:20:00,307.27,307.29,306.47,306.55,6900.0,307.27,307.29,306.47,306.55,6900.0
2019-10-18 10:30:00,306.64,306.64,303.77,303.77,20301.0,306.64,306.64,303.77,303.77,20301.0
2019-10-18 10:40:00,303.33,303.33,301.82,302.09,2000.0,303.33,303.33,301.82,302.09,2000.0
2019-10-18 10:50:00,301.99,303.78,301.99,302.16,2594.0,301.99,303.78,301.99,302.16,2594.0
2019-10-18 11:00:00,301.6,302.78,301.6,301.85,1400.0,301.6,302.78,301.6,301.85,1400.0
2019-10-18 11:10:00,301.3,302.21,301.3,301.73,2204.0,301.3,302.21,301.3,301.73,2204.0
2019-10-18 11:20:00,301.91,301.98,300.22,301.98,2150.0,301.91,301.98,300.22,301.98,2150.0
2019-10-18 11:30:00,301.35,301.44,300.18,300.18,1200.0,301.35,301.44,300.18,300.18,1200.0
2019-10-18 11:40:00,300.17,300.43,299.08,299.5,2421.0,300.17,300.43,299.08,299.5,2421.0
2019-10-18 11:50:00,299.06,299.43,297.42,299.43,5543.0,299.06,299.43,297.42,299.43,5543.0
2019-10-18 12:00:00,299.82,300.13,298.73,300.13,1600.0,299.82,300.13,298.73,300.13,1600.0
2019-10-18 12:10:00,299.07,300.08,298.7,300.04,2600.0,299.07,300.08,298.7,300.04,2600.0
2019-10-18 12:20:00,299.31,300.13,299.12,299.33,2600.0,299.31,300.13,299.12,299.33,2600.0
2019-10-18 12:30:00,298.87,299.75,298.25,299.75,3504.0,298.87,299.75,298.25,299.75,3504.0
2019-10-18 12:40:00,299.87,299.89,299.21,299.73,2000.0,299.87,299.89,299.21,299.73,2000.0
2019-10-18 12:50:00,299.75,301.22,299.7,300.65,2611.0,299.75,301.22,299.7,300.65,2611.0
2019-10-18 13:00:00,300.5,303.53,300.5,302.45,2700.0,300.5,303.53,300.5,302.45,2700.0
2019-10-18 13:10:00,302.0,302.94,301.83,302.58,4118.0,302.0,302.94,301.83,302.58,4118.0
2019-10-18 13:20:00,302.57,303.52,301.9,302.46,2902.0,302.57,303.52,301.9,302.46,2902.0
2019-10-18 13:30:00,302.76,302.89,301.63,301.63,1400.0,302.76,302.89,301.63,301.63,1400.0
2019-10-18 13:40:00,301.96,304.06,301.96,304.06,1600.0,301.96,304.06,301.96,304.06,1600.0
2019-10-18 13:50:00,303.21,303.6,302.79,303.11,1200.0,303.21,303.6,302.79,303.11,1200.0
2019-10-18 14:00:00,303.79,303.79,302.19,302.51,1198.0,303.79,303.79,302.19,302.51,1198.0
2019-10-18 14:10:00,302.05,303.73,302.05,302.9,5021.0,302.05,303.73,302.05,302.9,5021.0
2019-10-18 14:20:00,303.11,304.05,302.31,303.47,4304.0,303.11,304.05,302.31,303.47,4304.0
2019-10-18 14:30:00,303.2,303.98,302.51,302.57,3103.0,303.2,303.98,302.51,302.57,3103.0
2019-10-18 14:40:00,302.24,303.95,302.24,303.01,3500.0,302.24,303.95,302.24,303.01,3500.0
2019-10-18 14:50:00,302.64,303.64,302.22,302.28,3780.0,302.64,303.64,302.22,302.28,3780.0
2019-10-18 15:00:00,303.31,303.31,302.32,302.5,3701.0,303.31,303.31,302.32,302.5,3701.0
2019-10-18 15:10:00,302.19,302.79,302.16,302.64,2624.0,302.19,302.79,302.16,302.64,2624.0
2019-10-18 15:20:00,302.5,302.83,302.25,302.25,4543.0,302.5,302.83,302.25,302.25,4543.0
2019-10-18 15:30:00,302.41,302.95,302.41,302.54,3519.0,302.41,302.95,302.41,302.54,3519.0
2019-10-18 15:40:00,302.53,302.78,302.13,302.13,3556.0,302.53,302.78,302.13,302.13,3556.0
2019-10-18 15:50:00,302.29,302.47,301.45,301.87,28028.0,302.29,302.47,301.45,301.87,28028.0
2019-10-21 09:30:00,303.17,304.14,300.1,300.11,2872.0,303.17,304.14,300.1,300.11,2872.0
2019-10-21 09:40:00,300.11,300.38,295.79,295.8,3845.0,300.11,300.38,295.79,295.8,3845.0
2019-10-21 09:50:00,297.24,297.49,295.43,297.49,3600.0,297.24,297.49,295.43,297.49,3600.0
2019-10-21 10:00:00,297.91,299.61,297.22,297.84,2794.0,297.91,299.61,297.22,297.84,2794.0
2019-10-21 10:10:00,297.45,299.37,297.01,298.76,4938.0,297.45,299.37,297.01,298.76,4938.0
2019-10-21 10:20:00,299.33,299.33,298.67,298.77,9613.0,299.33,299.33,298.67,298.77,9613.0
2019-10-21 10:30:00,299.0,299.83,298.68,299.63,10858.0,299.0,299.83,298.68,299.63,10858.0
2019-10-21 10:40:00,299.63,299.64,298.11,298.69,2950.0,299.63,299.64,298.11,298.69,2950.0
2019-10-21 10:50:00,298.04,298.97,297.48,298.32,3368.0,298.04,298.97,297.48,298.32,3368.0
2019-10-21 11:00:00,298.43,298.93,297.07,297.51,5393.0,298.43,298.93,297.07,297.51,5393.0
2019-10-21 11:10:00,297.61,298.49,297.19,298.49,6404.0,297.61,298.49,297.19,298.49,6404.0
2019-10-21 11:20:00,298.49,299.0,297.77,298.87,3403.0,298.49,299.0,297.77,298.87,3403.0
2019-10-21 11:30:00,298.31,298.59,297.62,297.62,2016.0,298.31,298.59,297.62,297.62,2016.0
2019-10-21 11:40:00,298.34,298.39,297.75,298.23,2618.0,298.34,298.39,297.75,298.23,2618.0
2019-10-21 11:50:00,297.8,297.8,297.02,297.07,400.0,297.8,297.8,297.02,297.07,400.0
2019-10-21 12:00:00,296.97,297.62,296.85,297.62,2710.0,296.97,297.62,296.85,297.62,2710.0
2019-10-21 12:10:00,297.83,298.75,296.96,298.45,13242.0,297.83,298.75,296.96,298.45,13242.0
2019-10-21 12:20:00,298.64,299.07,298.3,298.97,3284.0,298.64,299.07,298.3,298.97,3284.0
2019-10-21 12:30:00,298.86,299.2,298.86,298.86,800.0,298.86,299.2,298.86,298.86,800.0
2019-10-21 12:40:00,299.04,299.57,298.5,298.5,3045.0,299.04,299.57,298.5,298.5,3045.0
2019-10-21 12:50:00,298.75,299.1,298.75,299.05,5016.0,298.75,299.1,298.75,299.05,5016.0
2019-10-21 13:00:00,299.11,299.87,299.11,299.46,1206.0,299.11,299.87,299.11,299.46,1206.0
2019-10-21 13:10:00,299.55,300.65,299.55,299.65,4097.0,299.55,300.65,299.55,299.65,4097.0
2019-10-21 13:20:00,299.46,300.4,299.45,300.07,5100.0,299.46,300.4,299.45,300.07,5100.0
2019-10-21 13:30:00,300.09,300.76,299.99,300.5,3500.0,300.09,300.76,299.99,300.5,3500.0
2019-10-21 13:40:00,300.68,300.68,299.68,299.68,6739.0,300.68,300.68,299.68,299.68,6739.0
2019-10-21 13:50:00,299.75,299.95,299.38,299.41,1300.0,299.75,299.95,299.38,299.41,1300.0
2019-10-21 14:00:00,299.85,299.85,299.17,299.47,1300.0,299.85,299.85,299.17,299.47,1300.0
2019-10-21 14:10:00,299.56,299.56,299.13,299.31,1180.0,299.56,299.56,299.13,299.31,1180.0
2019-10-21 14:20:00,299.42,299.73,299.12,299.13,1700.0,299.42,299.73,299.12,299.13,1700.0
2019-10-21 14:30:00,299.34,299.66,298.94,299.5,2245.0,299.34,299.66,298.94,299.5,2245.0
2019-10-21 14:40:00,299.55,299.64,299.09,299.13,1500.0,299.55,299.64,299.09,299.13,1500.0
2019-10-21 14:50:00,299.21,299.38,298.98,299.16,2301.0,299.21,299.38,298.98,299.16,2301.0
2019-10-21 15:00:00,299.29,300.03,298.83,299.5,19287.0,299.29,300.03,298.83,299.5,19287.0
2019-10-21 15:10:00,299.5,300.22,299.26,299.26,25602.0,299.5,300.22,299.26,299.26,25602.0
2019-10-21 15:20:00,299.21,299.32,298.57,298.57,2600.0,299.21,299.32,298.57,298.57,2600.0
2019-10-21 15:30:00,298.75,299.01,298.49,299.01,5196.0,298.75,299.01,298.49,299.01,5196.0
2019-10-21 15:40:00,298.86,298.91,297.71,298.08,5586.0,298.86,298.91,297.71,298.08,5586.0
2019-10-21 15:50:00,298.16,298.64,297.87,298.0,20980.0,298.16,298.64,297.87,298.0,20980.0
2019-10-22 09:30:00,299.4,300.88,299.4,300.0,1929.0,299.4,300.88,299.4,300.0,1929.0
2019-10-22 09:40:00,299.41,301.01,298.72,299.95,7709.0,299.41,301.01,298.72,299.95,7709.0
2019-10-22 09:50:00,300.13,301.2,299.65,299.66,1800.0,300.13,301.2,299.65,299.66,1800.0
2019-10-22 10:00:00,299.16,300.0,299.04,299.67,2163.0,299.16,300.0,299.04,299.67,2163.0
2019-10-22 10:10:00,299.19,299.61,298.12,298.91,2551.0,299.19,299.61,298.12,298.91,2551.0
2019-10-22 10:20:00,298.2,298.74,297.85,298.31,1500.0,298.2,298.74,297.85,298.31,1500.0
2019-10-22 10:30:00,299.16,299.16,297.9,298.38,1506.0,299.16,299.16,297.9,298.38,1506.0
2019-10-22 10:40:00,298.5,298.61,297.69,297.78,4729.0,298.5,298.61,297.69,297.78,4729.0
2019-10-22 10:50:00,297.9,298.14,297.41,297.42,6582.0,297.9,298.14,297.41,297.42,6582.0
2019-10-22 11:00:00,297.55,297.66,296.67,297.02,3212.0,297.55,297.66,296.67,297.02,3212.0
2019-10-22 11:10:00,296.69,296.95,295.84,296.16,2100.0,296.69,296.95,295.84,296.16,2100.0
2019-10-22 11:20:00,295.9,296.04,294.79,295.0,3400.0,295.9,296.04,294.79,295.0,3400.0
2019-10-22 11:30:00,294.94,296.95,294.94,296.75,13039.0,294.94,296.95,294.94,296.75,13039.0
2019-10-22 11:40:00,296.75,296.99,296.5,296.59,3798.0,296.75,296.99,296.5,296.59,3798.0
2019-10-22 11:50:00,296.3,296.45,295.22,295.24,2500.0,296.3,296.45,295.22,295.24,2500.0
2019-10-22 12:00:00,295.31,295.49,294.29,294.29,1200.0,295.31,295.49,294.29,294.29,1200.0
2019-10-22 12:10:00,294.35,294.41,293.89,294.2,2600.0,294.35,294.41,293.89,294.2,2600.0
2019-10-22 12:20:00,294.09,294.24,293.72,294.21,1200.0,294.09,294.24,293.72,294.21,1200.0
2019-10-22 12:30:00,293.98,293.98,293.76,293.76,300.0,293.98,293.98,293.76,293.76,300.0
2019-10-22 12:40:00,293.47,293.87,293.47,293.87,700.0,293.47,293.87,293.47,293.87,700.0
2019-10-22 12:50:00,293.67,294.74,293.65,294.74,1214.0,293.67,294.74,293.65,294.74,1214.0
2019-10-22 13:00:00,295.24,295.24,295.24,295.24,100.0,295.24,295.24,295.24,295.24,100.0
2019-10-22 13:10:00,295.01,295.15,294.0,294.06,2706.0,295.01,295.15,294.0,294.06,2706.0
2019-10-22 13:20:00,293.87,293.87,293.29,293.3,1900.0,293.87,293.87,293.29,293.3,1900.0
2019-10-22 13:30:00,293.33,293.42,292.31,292.31,1822.0,293.33,293.42,292.31,292.31,1822.0
2019-10-22 13:40:00,292.4,292.4,291.64,291.64,1700.0,292.4,292.4,291.64,291.64,1700.0
2019-10-22 13:50:00,291.16,291.16,288.24,289.84,6542.0,291.16,291.16,288.24,289.84,6542.0
2019-10-22 14:00:00,289.85,290.53,289.5,290.31,3162.0,289.85,290.53,289.5,290.31,3162.0
2019-10-22 14:10:00,290.16,291.06,290.03,291.06,2092.0,290.16,291.06,290.03,291.06,2092.0
2019-10-22 14:20:00,290.92,291.61,290.79,291.09,1900.0,290.92,291.61,290.79,291.09,1900.0
2019-10-22 14:30:00,291.24,291.3,290.21,290.21,3198.0,291.24,291.3,290.21,290.21,3198.0
2019-10-22 14:40:00,290.48,290.99,290.15,290.31,6588.0,290.48,290.99,290.15,290.31,6588.0
2019-10-22 14:50:00,289.89,290.56,289.8,290.56,8511.0,289.89,290.56,289.8,290.56,8511.0
2019-10-22 15:00:00,289.98,290.71,289.98,290.19,2530.0,289.98,290.71,289.98,290.19,2530.0
2019-10-22 15:10:00,290.48,290.64,289.97,290.1,9271.0,290.48,290.64,289.97,290.1,9271.0
2019-10-22 15:20:00,290.07,290.31,289.97,290.06,15097.0,290.07,290.31,289.97,290.06,15097.0
2019-10-22 15:30:00,290.15,290.3,289.92,289.93,15805.0,290.15,290.3,289.92,289.93,15805.0
2019-10-22 15:40:00,289.88,290.06,288.85,289.04,8166.0,289.88,290.06,288.85,289.04,8166.0
2019-10-22 15:50:00,289.08,289.4,288.77,288.95,27678.0,289.08,289.4,288.77,288.95,27678.0
2019-10-23 09:30:00,289.02,290.68,287.96,289.42,3962.0,289.02,290.68,287.96,289.42,3962.0
2019-10-23 09:40:00,290.04,292.8,289.56,291.87,2096.0,290.04,292.8,289.56,291.87,2096.0
2019-10-23 09:50:00,291.3,292.49,291.0,291.27,2996.0,291.3,292.49,291.0,291.27,2996.0
2019-10-23 10:00:00,291.5,292.0,289.21,289.21,3940.0,291.5,292.0,289.21,289.21,3940.0
2019-10-23 10:10:00,288.97,289.41,287.71,287.71,5311.0,288.97,289.41,287.71,287.71,5311.0
2019-10-23 10:20:00,287.06,287.86,285.8,286.21,4470.0,287.06,287.86,285.8,286.21,4470.0
2019-10-23 10:30:00,285.79,285.84,284.3,284.81,10897.0,285.79,285.84,284.3,284.81,10897.0
2019-10-23 10:40:00,285.21,285.89,284.91,285.89,6305.0,285.21,285.89,284.91,285.89,6305.0
2019-10-23 10:50:00,285.8,286.39,285.5,285.91,4325.0,285.8,286.39,285.5,285.91,4325.0
2019-10-23 11:00:00,285.85,285.9,285.42,285.46,1500.0,285.85,285.9,285.42,285.46,1500.0
2019-10-23 11:10:00,285.19,286.74,284.78,286.62,4668.0,285.19,286.74,284.78,286.62,4668.0
2019-10-23 11:20:00,286.71,287.16,286.71,287.16,2620.0,286.71,287.16,286.71,287.16,2620.0
2019-10-23 11:30:00,287.22,287.22,286.38,286.4,3501.0,287.22,287.22,286.38,286.4,3501.0
2019-10-23 11:40:00,286.7,286.96,286.06,286.76,2948.0,286.7,286.96,286.06,286.76,2948.0
2019-10-23 11:50:00,286.11,286.11,284.36,284.39,2796.0,286.11,286.11,284.36,284.39,2796.0
2019-10-23 12:00:00,284.41,284.5,283.55,284.0,3325.0,284.41,284.5,283.55,284.0,3325.0
2019-10-23 12:10:00,284.0,284.22,283.82,283.99,5446.0,284.0,284.22,283.82,283.99,5446.0
2019-10-23 12:20:00,283.89,284.27,283.6,284.03,4513.0,283.89,284.27,283.6,284.03,4513.0
2019-10-23 12:30:00,284.0,284.83,283.99,284.59,8300.0,284.0,284.83,283.99,284.59,8300.0
2019-10-23 12:40:00,284.76,285.42,284.76,285.13,5727.0,284.76,285.42,284.76,285.13,5727.0
2019-10-23 12:50:00,285.29,285.4,285.0,285.0,4280.0,285.29,285.4,285.0,285.0,4280.0
2019-10-23 13:00:00,285.12,285.55,284.89,284.89,15418.0,285.12,285.55,284.89,284.89,15418.0
2019-10-23 13:10:00,284.84,285.25,284.53,285.18,10691.0,284.84,285.25,284.53,285.18,10691.0
2019-10-23 13:20:00,285.06,285.07,284.76,284.76,4505.0,285.06,285.07,284.76,284.76,4505.0
2019-10-23 13:30:00,284.75,285.12,283.89,285.03,13960.0,284.75,285.12,283.89,285.03,13960.0
2019-10-23 13:40:00,285.02,285.18,284.49,284.5,8150.0,285.02,285.18,284.49,284.5,8150.0
2019-10-23 13:50:00,284.99,285.03,284.67,284.69,1200.0,284.99,285.03,284.67,284.69,1200.0
2019-10-23 14:00:00,284.5,284.5,283.96,283.96,700.0,284.5,284.5,283.96,283.96,700.0
2019-10-23 14:10:00,283.94,284.5,283.64,283.9,18070.0,283.94,284.5,283.64,283.9,18070.0
2019-10-23 14:20:00,283.84,284.04,283.49,283.61,2803.0,283.84,284.04,283.49,283.61,2803.0
2019-10-23 14:30:00,283.74,283.74,282.16,282.17,4585.0,283.74,283.74,282.16,282.17,4585.0
2019-10-23 14:40:00,282.2,283.17,282.2,283.0,3900.0,282.2,283.17,282.2,283.0,3900.0
2019-10-23 14:50:00,283.06,283.06,282.35,282.67,10109.0,283.06,283.06,282.35,282.67,10109.0
2019-10-23 15:00:00,283.01,283.45,283.0,283.0,2000.0,283.01,283.45,283.0,283.0,2000.0
2019-10-23 15:10:00,283.19,283.28,281.56,282.03,6283.0,283.19,283.28,281.56,282.03,6283.0
2019-10-23 15:20:00,282.26,282.86,281.87,282.76,8098.0,282.26,282.86,281.87,282.76,8098.0
2019-10-23 15:30:00,282.81,283.35,282.73,283.17,3748.0,282.81,283.35,282.73,283.17,3748.0
2019-10-23 15:40:00,283.16,284.15,283.0,284.0,12500.0,283.16,284.15,283.0,284.0,12500.0
2019-10-23 15:50:00,284.06,286.22,284.06,286.03,38946.0,284.06,286.22,284.06,286.03,38946.0
2019-10-24 09:30:00,290.07,292.45,287.87,291.0,7172.0,290.07,292.45,287.87,291.0,7172.0
2019-10-24 09:40:00,290.64,291.67,290.64,291.67,300.0,290.64,291.67,290.64,291.67,300.0
2019-10-24 09:50:00,291.66,291.66,289.84,290.69,1896.0,291.66,291.66,289.84,290.69,1896.0
2019-10-24 10:00:00,289.87,291.55,289.62,290.92,12900.0,289.87,291.55,289.62,290.92,12900.0
2019-10-24 10:10:00,291.23,291.23,289.5,290.13,5947.0,291.23,291.23,289.5,290.13,5947.0
2019-10-24 10:20:00,289.95,290.68,289.79,289.8,2733.0,289.95,290.68,289.79,289.8,2733.0
2019-10-24 10:30:00,289.97,290.84,289.96,290.13,2800.0,289.97,290.84,289.96,290.13,2800.0
2019-10-24 10:40:00,289.98,290.37,289.84,290.37,1844.0,289.98,290.37,289.84,290.37,1844.0
2019-10-24 10:50:00,290.45,291.95,290.43,291.95,2500.0,290.45,291.95,290.43,291.95,2500.0
2019-10-24 11:00:00,291.95,294.61,291.95,293.44,5217.0,291.95,294.61,291.95,293.44,5217.0
2019-10-24 11:10:00,293.8,294.57,293.79,294.24,1500.0,293.8,294.57,293.79,294.24,1500.0
2019-10-24 11:20:00,294.39,295.1,293.94,294.48,1858.0,294.39,295.1,293.94,294.48,1858.0
2019-10-24 11:30:00,294.82,295.54,294.82,295.54,300.0,294.82,295.54,294.82,295.54,300.0
2019-10-24 11:40:00,296.07,297.33,295.93,296.4,5350.0,296.07,297.33,295.93,296.4,5350.0
2019-10-24 11:50:00,296.4,298.02,296.2,297.98,2969.0,296.4,298.02,296.2,297.98,2969.0
2019-10-24 12:00:00,298.24,299.08,297.57,298.43,7200.0,298.24,299.08,297.57,298.43,7200.0
2019-10-24 12:10:00,298.57,299.41,298.11,299.41,10953.0,298.57,299.41,298.11,299.41,10953.0
2019-10-24 12:20:00,299.41,300.31,299.27,299.93,12928.0,299.41,300.31,299.27,299.93,12928.0
2019-10-24 12:30:00,299.75,299.96,298.81,299.96,2582.0,299.75,299.96,298.81,299.96,2582.0
2019-10-24 12:40:00,299.68,300.91,299.67,300.87,6664.0,299.68,300.91,299.67,300.87,6664.0
2019-10-24 12:50:00,301.04,301.56,300.7,300.99,1406.0,301.04,301.56,300.7,300.99,1406.0
2019-10-24 13:00:00,300.87,301.17,299.81,299.91,11240.0,300.87,301.17,299.81,299.91,11240.0
2019-10-24 13:10:00,299.9,299.9,299.16,299.31,1722.0,299.9,299.9,299.16,299.31,1722.0
2019-10-24 13:20:00,299.37,299.37,299.04,299.04,2418.0,299.37,299.37,299.04,299.04,2418.0
2019-10-24 13:30:00,298.95,299.07,298.54,298.72,1776.0,298.95,299.07,298.54,298.72,1776.0
2019-10-24 13:40:00,298.53,298.93,298.45,298.93,1206.0,298.53,298.93,298.45,298.93,1206.0
2019-10-24 13:50:00,298.78,299.17,298.76,299.12,2988.0,298.78,299.17,298.76,299.12,2988.0
2019-10-24 14:00:00,298.85,300.03,298.85,300.03,8600.0,298.85,300.03,298.85,300.03,8600.0
2019-10-24 14:10:00,299.99,300.12,299.55,299.71,2998.0,299.99,300.12,299.55,299.71,2998.0
2019-10-24 14:20:00,299.74,300.59,299.63,300.59,1400.0,299.74,300.59,299.63,300.59,1400.0
2019-10-24 14:30:00,300.38,300.48,299.94,300.03,4774.0,300.38,300.48,299.94,300.03,4774.0
2019-10-24 14:40:00,299.87,300.17,299.66,300.13,4018.0,299.87,300.17,299.66,300.13,4018.0
2019-10-24 14:50:00,300.14,300.28,299.59,299.93,3550.0,300.14,300.28,299.59,299.93,3550.0
2019-10-24 15:00:00,299.92,300.84,299.85,300.61,3611.0,299.92,300.84,299.85,300.61,3611.0
2019-10-24 15:10:00,300.55,300.7,300.23,300.67,3399.0,300.55,300.7,300.23,300.67,3399.0
2019-10-24 15:20:00,300.71,300.96,300.63,300.63,2591.0,300.71,300.96,300.63,300.63,2591.0
2019-10-24 15:30:00,300.65,300.73,299.68,299.87,8060.0,300.65,300.73,299.68,299.87,8060.0
2019-10-24 15:40:00,299.68,300.73,299.32,300.73,6433.0,299.68,300.73,299.32,300.73,6433.0
2019-10-24 15:50:00,300.72,301.53,299.55,299.64,23540.0,300.72,301.53,299.55,299.64,23540.0
2019-10-25 09:30:00,297.2,299.99,297.2,299.99,1308.0,297.2,299.99,297.2,299.99,1308.0
2019-10-25 09:40:00,295.89,296.93,294.45,295.42,1737.0,295.89,296.93,294.45,295.42,1737.0
2019-10-25 09:50:00,296.53,297.0,296.53,296.99,1200.0,296.53,297.0,296.53,296.99,1200.0
2019-10-25 10:00:00,297.0,298.46,296.96,298.34,2400.0,297.0,298.46,296.96,298.34,2400.0
2019-10-25 10:10:00,299.0,299.0,298.11,298.28,1300.0,299.0,299.0,298.11,298.28,1300.0
2019-10-25 10:20:00,298.47,298.47,297.68,297.89,1586.0,298.47,298.47,297.68,297.89,1586.0
2019-10-25 10:30:00,297.38,297.98,297.38,297.5,700.0,297.38,297.98,297.38,297.5,700.0
2019-10-25 10:40:00,297.42,298.29,296.83,297.87,2623.0,297.42,298.29,296.83,297.87,2623.0
2019-10-25 10:50:00,297.79,298.18,297.06,297.23,3184.0,297.79,298.18,297.06,297.23,3184.0
2019-10-25 11:00:00,297.66,297.66,296.19,297.03,4400.0,297.66,297.66,296.19,297.03,4400.0
2019-10-25 11:10:00,296.66,297.73,296.66,297.73,1116.0,296.66,297.73,296.66,297.73,1116.0
2019-10-25 11:20:00,298.1,298.1,297.45,297.67,975.0,298.1,298.1,297.45,297.67,975.0
2019-10-25 11:30:00,297.5,298.1,297.5,297.93,4500.0,297.5,298.1,297.5,297.93,4500.0
2019-10-25 11:40:00,297.94,299.14,297.94,298.65,1115.0,297.94,299.14,297.94,298.65,1115.0
2019-10-25 11:50:00,298.81,299.15,298.66,298.66,600.0,298.81,299.15,298.66,298.66,600.0
2019-10-25 12:00:00,298.31,298.32,297.05,297.06,600.0,298.31,298.32,297.05,297.06,600.0
2019-10-25 12:10:00,296.81,297.15,296.81,297.15,200.0,296.81,297.15,296.81,297.15,200.0
2019-10-25 12:20:00,296.94,297.42,296.1,296.11,500.0,296.94,297.42,296.1,296.11,500.0
2019-10-25 12:30:00,296.29,296.52,296.29,296.51,200.0,296.29,296.52,296.29,296.51,200.0
2019-10-25 12:40:00,296.25,296.73,296.13,296.66,1300.0,296.25,296.73,296.13,296.66,1300.0
2019-10-25 12:50:00,296.9,297.28,296.83,296.83,500.0,296.9,297.28,296.83,296.83,500.0
2019-10-25 13:00:00,296.76,296.77,296.76,296.76,144.0,296.76,296.77,296.76,296.76,144.0
2019-10-25 13:10:00,296.81,297.27,296.81,297.27,900.0,296.81,297.27,296.81,297.27,900.0
2019-10-25 13:20:00,297.74,297.74,297.2,297.39,1394.0,297.74,297.74,297.2,297.39,1394.0
2019-10-25 13:30:00,297.46,297.84,297.46,297.84,700.0,297.46,297.84,297.46,297.84,700.0
2019-10-25 13:40:00,297.77,298.27,297.77,298.26,900.0,297.77,298.27,297.77,298.26,900.0
2019-10-25 13:50:00,298.23,298.46,298.0,298.39,1300.0,298.23,298.46,298.0,298.39,1300.0
2019-10-25 14:00:00,298.38,298.38,297.66,297.94,1610.0,298.38,298.38,297.66,297.94,1610.0
2019-10-25 14:10:00,298.19,298.46,298.1,298.24,1510.0,298.19,298.46,298.1,298.24,1510.0
2019-10-25 14:20:00,298.26,298.26,297.6,297.67,1534.0,298.26,298.26,297.6,297.67,1534.0
2019-10-25 14:30:00,297.35,297.6,297.0,297.32,3704.0,297.35,297.6,297.0,297.32,3704.0
2019-10-25 14:40:00,297.7,298.08,297.7,297.85,900.0,297.7,298.08,297.7,297.85,900.0
2019-10-25 14:50:00,298.03,298.73,297.75,298.67,1400.0,298.03,298.73,297.75,298.67,1400.0
2019-10-25 15:00:00,298.69,298.69,298.53,298.53,400.0,298.69,298.69,298.53,298.53,400.0
2019-10-25 15:10:00,298.55,298.87,298.55,298.77,1543.0,298.55,298.87,298.55,298.77,1543.0
2019-10-25 15:20:00,299.04,299.09,298.67,299.05,1400.0,299.04,299.09,298.67,299.05,1400.0
2019-10-25 15:30:00,298.87,298.95,298.5,298.74,2592.0,298.87,298.95,298.5,298.74,2592.0
2019-10-25 15:40:00,298.56,299.13,298.32,299.0,2621.0,298.56,299.13,298.32,299.0,2621.0
2019-10-25 15:50:00,299.0,299.73,298.79,299.17,11674.0,299.0,299.73,298.79,299.17,11674.0
2019-10-28 09:30:00,301.81,303.48,301.81,302.28,1532.0,301.81,303.48,301.81,302.28,1532.0
2019-10-28 09:40:00,300.53,300.53,299.04,299.05,500.0,300.53,300.53,299.04,299.05,500.0
2019-10-28 09:50:00,300.75,301.53,299.0,301.53,800.0,300.75,301.53,299.0,301.53,800.0
2019-10-28 10:00:00,301.17,301.3,300.43,300.43,1600.0,301.17,301.3,300.43,300.43,1600.0
2019-10-28 10:10:00,300.43,300.43,300.43,300.43,0.0,300.43,300.43,300.43,300.43,0.0
2019-10-28 10:20:00,300.69,300.69,299.83,299.83,367.0,300.69,300.69,299.83,299.83,367.0
2019-10-28 10:30:00,299.59,299.85,299.36,299.84,1530.0,299.59,299.85,299.36,299.84,1530.0
2019-10-28 10:40:00,299.0,300.88,299.0,300.88,3200.0,299.0,300.88,299.0,300.88,3200.0
2019-10-28 10:50:00,301.03,301.67,300.5,301.67,1400.0,301.03,301.67,300.5,301.67,1400.0
2019-10-28 11:00:00,301.71,302.33,301.71,301.74,600.0,301.71,302.33,301.71,301.74,600.0
2019-10-28 11:10:00,301.97,302.24,301.04,301.04,730.0,301.97,302.24,301.04,301.04,730.0
2019-10-28 11:20:00,300.96,301.4,300.77,301.4,1702.0,300.96,301.4,300.77,301.4,1702.0
2019-10-28 11:30:00,300.99,301.2,299.66,299.66,600.0,300.99,301.2,299.66,299.66,600.0
2019-10-28 11:40:00,299.82,300.55,299.69,300.27,1835.0,299.82,300.55,299.69,300.27,1835.0
2019-10-28 11:50:00,300.51,300.74,300.2,300.21,600.0,300.51,300.74,300.2,300.21,600.0
2019-10-28 12:00:00,301.0,302.16,301.0,301.09,400.0,301.0,302.16,301.0,301.09,400.0
2019-10-28 12:10:00,301.52,301.52,300.76,300.99,900.0,301.52,301.52,300.76,300.99,900.0
2019-10-28 12:20:00,300.93,301.32,300.41,300.88,2600.0,300.93,301.32,300.41,300.88,2600.0
2019-10-28 12:30:00,300.98,301.22,300.33,301.22,2400.0,300.98,301.22,300.33,301.22,2400.0
2019-10-28 12:40:00,300.81,302.02,300.81,301.53,3200.0,300.81,302.02,300.81,301.53,3200.0
2019-10-28 12:50:00,301.56,301.68,300.74,300.74,3980.0,301.56,301.68,300.74,300.74,3980.0
2019-10-28 13:00:00,300.97,301.32,300.39,300.8,4026.0,300.97,301.32,300.39,300.8,4026.0
2019-10-28 13:10:00,300.58,301.33,300.58,301.15,1540.0,300.58,301.33,300.58,301.15,1540.0
2019-10-28 13:20:00,301.51,301.76,301.5,301.55,900.0,301.51,301.76,301.5,301.55,900.0
2019-10-28 13:30:00,301.31,301.31,301.31,301.31,100.0,301.31,301.31,301.31,301.31,100.0
2019-10-28 13:40:00,301.27,301.38,301.04,301.04,360.0,301.27,301.38,301.04,301.04,360.0
2019-10-28 13:50:00,301.21,302.04,301.21,301.35,2000.0,301.21,302.04,301.21,301.35,2000.0
2019-10-28 14:00:00,301.56,301.57,300.24,300.29,5300.0,301.56,301.57,300.24,300.29,5300.0
2019-10-28 14:10:00,300.05,300.11,299.94,299.94,900.0,300.05,300.11,299.94,299.94,900.0
2019-10-28 14:20:00,299.9,300.13,299.67,300.09,1500.0,299.9,300.13,299.67,300.09,1500.0
2019-10-28 14:30:00,300.2,300.47,300.2,300.47,1900.0,300.2,300.47,300.2,300.47,1900.0
2019-10-28 14:40:00,300.36,300.6,300.32,300.32,700.0,300.36,300.6,300.32,300.32,700.0
2019-10-28 14:50:00,300.42,301.0,300.42,300.98,700.0,300.42,301.0,300.42,300.98,700.0
2019-10-28 15:00:00,300.93,300.93,300.7,300.92,1056.0,300.93,300.93,300.7,300.92,1056.0
2019-10-28 15:10:00,300.92,301.01,300.82,300.96,500.0,300.92,301.01,300.82,300.96,500.0
2019-10-28 15:20:00,301.18,301.28,300.99,301.21,1949.0,301.18,301.28,300.99,301.21,1949.0
2019-10-28 15:30:00,300.86,300.96,300.36,300.96,1900.0,300.86,300.96,300.36,300.96,1900.0
2019-10-28 15:40:00,300.85,301.58,300.85,301.58,3676.0,300.85,301.58,300.85,301.58,3676.0
2019-10-28 15:50:00,301.78,302.09,301.58,301.74,12091.0,301.78,302.09,301.58,301.74,12091.0
2019-10-29 09:30:00,301.94,304.64,301.03,304.29,1999.0,301.94,304.64,301.03,304.29,1999.0
2019-10-29 09:40:00,304.18,304.46,303.2,303.2,1800.0,304.18,304.46,303.2,303.2,1800.0
2019-10-29 09:50:00,304.1,306.25,303.82,305.38,2280.0,304.1,306.25,303.82,305.38,2280.0
2019-10-29 10:00:00,306.29,306.29,304.65,304.65,900.0,306.29,306.29,304.65,304.65,900.0
2019-10-29 10:10:00,304.98,305.39,304.61,305.13,1265.0,304.98,305.39,304.61,305.13,1265.0
2019-10-29 10:20:00,305.1,305.38,305.08,305.14,2500.0,305.1,305.38,305.08,305.14,2500.0
2019-10-29 10:30:00,305.02,306.17,305.02,306.17,800.0,305.02,306.17,305.02,306.17,800.0
2019-10-29 10:40:00,305.69,305.89,305.49,305.89,680.0,305.69,305.89,305.49,305.89,680.0
2019-10-29 10:50:00,306.24,306.24,305.55,305.91,2400.0,306.24,306.24,305.55,305.91,2400.0
2019-10-29 11:00:00,306.26,306.7,306.26,306.39,900.0,306.26,306.7,306.26,306.39,900.0
2019-10-29 11:10:00,306.29,306.29,305.47,305.94,1200.0,306.29,306.29,305.47,305.94,1200.0
2019-10-29 11:20:00,305.46,305.67,305.17,305.67,1030.0,305.46,305.67,305.17,305.67,1030.0
2019-10-29 11:30:00,305.58,305.79,304.92,305.13,1900.0,305.58,305.79,304.92,305.13,1900.0
2019-10-29 11:40:00,305.01,305.16,304.46,304.46,1112.0,305.01,305.16,304.46,304.46,1112.0
2019-10-29 11:50:00,304.72,304.95,304.05,304.43,1500.0,304.72,304.95,304.05,304.43,1500.0
2019-10-29 12:00:00,304.04,304.53,303.63,304.17,1108.0,304.04,304.53,303.63,304.17,1108.0
2019-10-29 12:10:00,304.18,304.37,304.15,304.36,400.0,304.18,304.37,304.15,304.36,400.0
2019-10-29 12:20:00,304.51,305.33,304.5,305.33,1000.0,304.51,305.33,304.5,305.33,1000.0
2019-10-29 12:30:00,305.53,305.72,305.24,305.35,2090.0,305.53,305.72,305.24,305.35,2090.0
2019-10-29 12:40:00,305.0,305.0,304.21,304.21,620.0,305.0,305.0,304.21,304.21,620.0
2019-10-29 12:50:00,304.45,305.07,304.45,304.8,741.0,304.45,305.07,304.45,304.8,741.0
2019-10-29 13:00:00,305.01,305.01,304.58,304.9,621.0,305.01,305.01,304.58,304.9,621.0
2019-10-29 13:10:00,305.1,305.2,303.79,304.06,3700.0,305.1,305.2,303.79,304.06,3700.0
2019-10-29 13:20:00,304.07,304.07,303.55,303.57,2300.0,304.07,304.07,303.55,303.57,2300.0
2019-10-29 13:30:00,303.98,303.98,303.53,303.57,700.0,303.98,303.98,303.53,303.57,700.0
2019-10-29 13:40:00,303.62,303.62,303.49,303.49,700.0,303.62,303.62,303.49,303.49,700.0
2019-10-29 13:50:00,303.24,303.37,303.15,303.37,642.0,303.24,303.37,303.15,303.37,642.0
2019-10-29 14:00:00,303.28,303.34,303.19,303.34,300.0,303.28,303.34,303.19,303.34,300.0
2019-10-29 14:10:00,303.39,303.57,303.27,303.33,1953.0,303.39,303.57,303.27,303.33,1953.0
2019-10-29 14:20:00,303.5,303.5,302.63,302.63,847.0,303.5,303.5,302.63,302.63,847.0
2019-10-29 14:30:00,302.86,303.18,302.86,302.97,800.0,302.86,303.18,302.86,302.97,800.0
2019-10-29 14:40:00,302.68,303.2,302.68,303.07,1124.0,302.68,303.2,302.68,303.07,1124.0
2019-10-29 14:50:00,303.11,303.29,302.97,303.16,1000.0,303.11,303.29,302.97,303.16,1000.0
2019-10-29 15:00:00,302.49,302.71,302.41,302.63,3596.0,302.49,302.71,302.41,302.63,3596.0
2019-10-29 15:10:00,302.59,302.59,302.59,302.59,100.0,302.59,302.59,302.59,302.59,100.0
2019-10-29 15:20:00,302.19,302.87,302.19,302.75,2087.0,302.19,302.87,302.19,302.75,2087.0
2019-10-29 15:30:00,302.24,303.3,302.24,302.73,4311.0,302.24,303.3,302.24,302.73,4311.0
2019-10-29 15:40:00,302.52,302.76,302.11,302.28,3790.0,302.52,302.76,302.11,302.28,3790.0
2019-10-29 15:50:00,302.41,302.41,301.37,301.87,15608.0,302.41,302.41,301.37,301.87,15608.0
2019-10-30 09:30:00,302.86,302.86,301.01,302.16,1410.0,302.86,302.86,301.01,302.16,1410.0
2019-10-30 09:40:00,300.38,301.14,298.36,298.36,3567.0,300.38,301.14,298.36,298.36,3567.0
2019-10-30 09:50:00,298.4,299.81,298.17,298.17,1500.0,298.4,299.81,298.17,298.17,1500.0
2019-10-30 10:00:00,298.4,300.35,297.53,300.35,3793.0,298.4,300.35,297.53,300.35,3793.0
2019-10-30 10:10:00,299.78,300.2,298.95,299.46,2406.0,299.78,300.2,298.95,299.46,2406.0
2019-10-30 10:20:00,299.38,299.38,298.46,298.75,2000.0,299.38,299.38,298.46,298.75,2000.0
2019-10-30 10:30:00,298.69,298.96,297.72,298.91,2500.0,298.69,298.96,297.72,298.91,2500.0
2019-10-30 10:40:00,298.88,299.05,298.25,298.7,4800.0,298.88,299.05,298.25,298.7,4800.0
2019-10-30 10:50:00,298.88,299.41,298.56,299.19,7219.0,298.88,299.41,298.56,299.19,7219.0
2019-10-30 11:00:00,298.9,299.38,297.28,297.46,7594.0,298.9,299.38,297.28,297.46,7594.0
2019-10-30 11:10:00,297.13,297.4,295.99,296.03,5365.0,297.13,297.4,295.99,296.03,5365.0
2019-10-30 11:20:00,296.16,296.92,296.0,296.65,9470.0,296.16,296.92,296.0,296.65,9470.0
2019-10-30 11:30:00,296.75,297.29,296.57,296.66,4000.0,296.75,297.29,296.57,296.66,4000.0
2019-10-30 11:40:00,296.63,296.63,296.11,296.37,1500.0,296.63,296.63,296.11,296.37,1500.0
2019-10-30 11:50:00,295.97,296.32,295.61,295.86,2922.0,295.97,296.32,295.61,295.86,2922.0
2019-10-30 12:00:00,295.88,296.22,295.6,296.0,1500.0,295.88,296.22,295.6,296.0,1500.0
2019-10-30 12:10:00,296.2,296.45,295.93,295.94,3096.0,296.2,296.45,295.93,295.94,3096.0
2019-10-30 12:20:00,295.86,295.86,295.52,295.74,4129.0,295.86,295.86,295.52,295.74,4129.0
2019-10-30 12:30:00,295.74,296.96,295.57,296.94,6779.0,295.74,296.96,295.57,296.94,6779.0
2019-10-30 12:40:00,296.95,297.33,296.77,297.06,4965.0,296.95,297.33,296.77,297.06,4965.0
2019-10-30 12:50:00,297.1,297.1,296.11,296.11,1800.0,297.1,297.1,296.11,296.11,1800.0
2019-10-30 13:00:00,296.02,296.02,295.37,295.64,1300.0,296.02,296.02,295.37,295.64,1300.0
2019-10-30 13:10:00,295.74,296.85,295.74,296.51,7277.0,295.74,296.85,295.74,296.51,7277.0
2019-10-30 13:20:00,296.51,296.71,296.16,296.42,2800.0,296.51,296.71,296.16,296.42,2800.0
2019-10-30 13:30:00,296.51,296.51,296.16,296.18,3124.0,296.51,296.51,296.16,296.18,3124.0
2019-10-30 13:40:00,296.21,296.64,296.1,296.58,4300.0,296.21,296.64,296.1,296.58,4300.0
2019-10-30 13:50:00,296.56,296.63,296.24,296.31,2700.0,296.56,296.63,296.24,296.31,2700.0
2019-10-30 14:00:00,296.16,296.63,295.83,296.63,7407.0,296.16,296.63,295.83,296.63,7407.0
2019-10-30 14:10:00,296.77,297.45,296.63,297.26,3716.0,296.77,297.45,296.63,297.26,3716.0
2019-10-30 14:20:00,297.32,297.34,296.54,296.88,4100.0,297.32,297.34,296.54,296.88,4100.0
2019-10-30 14:30:00,296.68,297.05,296.51,296.56,2684.0,296.68,297.05,296.51,296.56,2684.0
2019-10-30 14:40:00,296.6,296.61,295.87,296.16,8455.0,296.6,296.61,295.87,296.16,8455.0
2019-10-30 14:50:00,296.4,296.99,295.98,296.51,6427.0,296.4,296.99,295.98,296.51,6427.0
2019-10-30 15:00:00,296.91,297.12,296.59,296.97,3100.0,296.91,297.12,296.59,296.97,3100.0
2019-10-30 15:10:00,297.11,298.57,297.11,298.57,3101.0,297.11,298.57,297.11,298.57,3101.0
2019-10-30 15:20:00,298.81,301.42,298.61,301.3,10797.0,298.81,301.42,298.61,301.3,10797.0
2019-10-30 15:30:00,301.53,301.97,301.0,301.37,4739.0,301.53,301.97,301.0,301.37,4739.0
2019-10-30 15:40:00,301.48,302.05,301.44,301.9,5153.0,301.48,302.05,301.44,301.9,5153.0
2019-10-30 15:50:00,302.08,302.83,301.73,302.31,19768.0,302.08,302.83,301.73,302.31,19768.0
2019-10-31 09:30:00,302.96,302.96,299.87,299.99,2334.0,302.96,302.96,299.87,299.99,2334.0
2019-10-31 09:40:00,301.22,301.22,301.21,301.22,100.0,301.22,301.22,301.21,301.22,100.0
2019-10-31 09:50:00,299.9,301.3,298.7,301.3,3976.0,299.9,301.3,298.7,301.3,3976.0
2019-10-31 10:00:00,301.6,301.78,301.13,301.78,700.0,301.6,301.78,301.13,301.78,700.0
2019-10-31 10:10:00,303.0,304.06,302.24,302.34,1839.0,303.0,304.06,302.24,302.34,1839.0
2019-10-31 10:20:00,302.36,303.4,302.36,302.59,5711.0,302.36,303.4,302.36,302.59,5711.0
2019-10-31 10:30:00,302.43,302.64,301.27,302.08,5350.0,302.43,302.64,301.27,302.08,5350.0
2019-10-31 10:40:00,302.0,303.22,301.84,303.17,3605.0,302.0,303.22,301.84,303.17,3605.0
2019-10-31 10:50:00,303.11,303.16,302.69,303.16,900.0,303.11,303.16,302.69,303.16,900.0
2019-10-31 11:00:00,303.64,305.19,303.52,305.19,1411.0,303.64,305.19,303.52,305.19,1411.0
2019-10-31 11:10:00,305.17,305.17,304.02,304.02,1027.0,305.17,305.17,304.02,304.02,1027.0
2019-10-31 11:20:00,303.98,304.0,303.49,303.82,800.0,303.98,304.0,303.49,303.82,800.0
2019-10-31 11:30:00,303.26,304.34,303.22,304.34,4920.0,303.26,304.34,303.22,304.34,4920.0
2019-10-31 11:40:00,303.89,304.07,303.44,303.44,2200.0,303.89,304.07,303.44,303.44,2200.0
2019-10-31 11:50:00,303.48,303.9,303.39,303.77,1310.0,303.48,303.9,303.39,303.77,1310.0
2019-10-31 12:00:00,303.25,304.11,303.25,303.59,4291.0,303.25,304.11,303.25,303.59,4291.0
2019-10-31 12:10:00,303.83,304.15,303.68,304.02,1926.0,303.83,304.15,303.68,304.02,1926.0
2019-10-31 12:20:00,304.01,304.54,304.01,304.54,2677.0,304.01,304.54,304.01,304.54,2677.0
2019-10-31 12:30:00,304.4,304.41,303.36,303.63,3417.0,304.4,304.41,303.36,303.63,3417.0
2019-10-31 12:40:00,303.84,304.14,303.83,304.0,615.0,303.84,304.14,303.83,304.0,615.0
2019-10-31 12:50:00,303.88,304.63,303.8,304.58,552.0,303.88,304.63,303.8,304.58,552.0
2019-10-31 13:00:00,304.61,304.94,304.59,304.59,1806.0,304.61,304.94,304.59,304.59,1806.0
2019-10-31 13:10:00,304.26,304.26,303.87,303.87,617.0,304.26,304.26,303.87,303.87,617.0
2019-10-31 13:20:00,304.27,304.89,304.08,304.89,400.0,304.27,304.89,304.08,304.89,400.0
2019-10-31 13:30:00,304.73,305.04,304.23,304.84,1930.0,304.73,305.04,304.23,304.84,1930.0
2019-10-31 13:40:00,304.64,305.41,304.53,304.83,2114.0,304.64,305.41,304.53,304.83,2114.0
2019-10-31 13:50:00,304.87,304.87,304.86,304.87,100.0,304.87,304.87,304.86,304.87,100.0
2019-10-31 14:00:00,304.99,304.99,304.04,304.04,1165.0,304.99,304.99,304.04,304.04,1165.0
2019-10-31 14:10:00,304.15,304.24,303.26,303.26,1200.0,304.15,304.24,303.26,303.26,1200.0
2019-10-31 14:20:00,303.48,303.76,303.41,303.53,2227.0,303.48,303.76,303.41,303.53,2227.0
2019-10-31 14:30:00,303.52,303.76,303.26,303.26,3348.0,303.52,303.76,303.26,303.26,3348.0
2019-10-31 14:40:00,303.25,303.49,302.69,303.46,1706.0,303.25,303.49,302.69,303.46,1706.0
2019-10-31 14:50:00,303.59,303.77,303.46,303.56,2403.0,303.59,303.77,303.46,303.56,2403.0
2019-10-31 15:00:00,303.97,304.12,303.86,303.86,536.0,303.97,304.12,303.86,303.86,536.0
2019-10-31 15:10:00,303.54,304.08,303.49,304.08,1200.0,303.54,304.08,303.49,304.08,1200.0
2019-10-31 15:20:00,303.81,304.1,303.81,303.98,1500.0,303.81,304.1,303.81,303.98,1500.0
2019-10-31 15:30:00,304.04,304.76,304.03,304.26,4905.0,304.04,304.76,304.03,304.26,4905.0
2019-10-31 15:40:00,304.36,304.45,303.68,303.73,3125.0,304.36,304.45,303.68,303.73,3125.0
2019-10-31 15:50:00,303.59,304.29,303.33,304.23,26328.0,303.59,304.29,303.33,304.23,26328.0
2019-11-01 09:30:00,306.32,306.44,305.52,305.54,12359.0,306.32,306.44,305.52,305.54,12359.0
2019-11-01 09:40:00,306.45,306.46,305.55,306.42,17371.0,306.45,306.46,305.55,306.42,17371.0
2019-11-01 09:50:00,307.06,307.63,306.71,306.71,1381.0,307.06,307.63,306.71,306.71,1381.0
2019-11-01 10:00:00,306.73,306.73,306.46,306.47,500.0,306.73,306.73,306.46,306.47,500.0
2019-11-01 10:10:00,307.0,307.28,306.17,307.0,4350.0,307.0,307.28,306.17,307.0,4350.0
2019-11-01 10:20:00,306.85,308.15,306.73,307.92,6900.0,306.85,308.15,306.73,307.92,6900.0
2019-11-01 10:30:00,308.33,308.33,306.79,307.71,4043.0,308.33,308.33,306.79,307.71,4043.0
2019-11-01 10:40:00,307.69,307.99,305.86,305.86,3003.0,307.69,307.99,305.86,305.86,3003.0
2019-11-01 10:50:00,306.24,307.22,306.23,307.22,1710.0,306.24,307.22,306.23,307.22,1710.0
2019-11-01 11:00:00,307.22,307.22,307.07,307.13,912.0,307.22,307.22,307.07,307.13,912.0
2019-11-01 11:10:00,307.12,307.2,306.74,306.74,1200.0,307.12,307.2,306.74,306.74,1200.0
2019-11-01 11:20:00,306.6,306.6,306.11,306.18,429.0,306.6,306.6,306.11,306.18,429.0
2019-11-01 11:30:00,306.1,306.26,305.71,306.26,2500.0,306.1,306.26,305.71,306.26,2500.0
2019-11-01 11:40:00,306.25,306.49,306.25,306.36,700.0,306.25,306.49,306.25,306.36,700.0
2019-11-01 11:50:00,306.27,306.27,306.1,306.23,1205.0,306.27,306.27,306.1,306.23,1205.0
2019-11-01 12:00:00,306.12,307.02,305.94,307.02,2500.0,306.12,307.02,305.94,307.02,2500.0
2019-11-01 12:10:00,307.27,307.6,306.77,307.6,1601.0,307.27,307.6,306.77,307.6,1601.0
2019-11-01 12:20:00,307.78,308.48,307.71,308.43,1700.0,307.78,308.48,307.71,308.43,1700.0
2019-11-01 12:30:00,308.37,309.33,308.27,309.0,2525.0,308.37,309.33,308.27,309.0,2525.0
2019-11-01 12:40:00,309.08,309.1,308.46,308.92,1700.0,309.08,309.1,308.46,308.92,1700.0
2019-11-01 12:50:00,308.59,308.59,308.16,308.16,400.0,308.59,308.59,308.16,308.16,400.0
2019-11-01 13:00:00,308.15,309.58,308.15,309.02,2520.0,308.15,309.58,308.15,309.02,2520.0
2019-11-01 13:10:00,309.31,309.32,308.88,309.32,500.0,309.31,309.32,308.88,309.32,500.0
2019-11-01 13:20:00,309.66,309.66,308.9,308.9,1200.0,309.66,309.66,308.9,308.9,1200.0
2019-11-01 13:30:00,308.97,309.54,308.97,309.19,1501.0,308.97,309.54,308.97,309.19,1501.0
2019-11-01 13:40:00,309.32,309.78,309.14,309.51,1216.0,309.32,309.78,309.14,309.51,1216.0
2019-11-01 13:50:00,309.62,309.62,309.07,309.07,800.0,309.62,309.62,309.07,309.07,800.0
2019-11-01 14:00:00,309.06,309.46,309.06,309.08,900.0,309.06,309.46,309.06,309.08,900.0
2019-11-01 14:10:00,309.08,309.34,309.01,309.06,1400.0,309.08,309.34,309.01,309.06,1400.0
2019-11-01 14:20:00,309.4,309.4,309.21,309.21,200.0,309.4,309.4,309.21,309.21,200.0
2019-11-01 14:30:00,309.2,309.86,309.2,309.43,2000.0,309.2,309.86,309.2,309.43,2000.0
2019-11-01 14:40:00,309.44,310.04,309.44,310.01,1905.0,309.44,310.04,309.44,310.01,1905.0
2019-11-01 14:50:00,310.15,310.26,309.79,310.02,2115.0,310.15,310.26,309.79,310.02,2115.0
2019-11-01 15:00:00,309.78,309.78,309.0,309.46,1711.0,309.78,309.78,309.0,309.46,1711.0
2019-11-01 15:10:00,309.36,309.36,308.67,308.67,1799.0,309.36,309.36,308.67,308.67,1799.0
2019-11-01 15:20:00,308.37,308.37,307.93,308.17,1223.0,308.37,308.37,307.93,308.17,1223.0
2019-11-01 15:30:00,308.18,308.77,308.13,308.6,5265.0,308.18,308.77,308.13,308.6,5265.0
2019-11-01 15:40:00,308.6,308.83,308.42,308.71,6812.0,308.6,308.83,308.42,308.71,6812.0
2019-11-01 15:50:00,308.93,309.64,308.8,309.34,26888.0,308.93,309.64,308.8,309.34,26888.0
2019-11-04 09:30:00,310.03,311.08,306.28,308.85,5246.0,310.03,311.08,306.28,308.85,5246.0
2019-11-04 09:40:00,309.75,309.75,307.0,307.0,1485.0,309.75,309.75,307.0,307.0,1485.0
2019-11-04 09:50:00,306.81,308.5,306.81,307.06,23106.0,306.81,308.5,306.81,307.06,23106.0
2019-11-04 10:00:00,307.59,307.59,306.67,307.29,6829.0,307.59,307.59,306.67,307.29,6829.0
2019-11-04 10:10:00,307.95,311.13,307.76,310.78,30530.0,307.95,311.13,307.76,310.78,30530.0
2019-11-04 10:20:00,311.0,311.01,309.68,310.34,1700.0,311.0,311.01,309.68,310.34,1700.0
2019-11-04 10:30:00,310.0,310.0,308.31,309.19,23300.0,310.0,310.0,308.31,309.19,23300.0
2019-11-04 10:40:00,308.42,309.51,307.46,308.22,1614.0,308.42,309.51,307.46,308.22,1614.0
2019-11-04 10:50:00,308.1,308.86,307.83,308.42,8080.0,308.1,308.86,307.83,308.42,8080.0
2019-11-04 11:00:00,308.18,309.01,307.53,308.94,11800.0,308.18,309.01,307.53,308.94,11800.0
2019-11-04 11:10:00,308.89,309.3,307.54,307.93,2831.0,308.89,309.3,307.54,307.93,2831.0
2019-11-04 11:20:00,307.77,309.46,307.09,308.05,1900.0,307.77,309.46,307.09,308.05,1900.0
2019-11-04 11:30:00,308.33,308.92,307.91,308.38,1102.0,308.33,308.92,307.91,308.38,1102.0
2019-11-04 11:40:00,308.42,308.49,307.86,307.88,2700.0,308.42,308.49,307.86,307.88,2700.0
2019-11-04 11:50:00,308.35,308.43,307.32,307.32,2000.0,308.35,308.43,307.32,307.32,2000.0
2019-11-04 12:00:00,307.71,307.73,306.4,306.47,2510.0,307.71,307.73,306.4,306.47,2510.0
2019-11-04 12:10:00,306.47,306.85,306.37,306.38,1000.0,306.47,306.85,306.37,306.38,1000.0
2019-11-04 12:20:00,306.38,306.38,304.56,305.13,2662.0,306.38,306.38,304.56,305.13,2662.0
2019-11-04 12:30:00,305.3,305.8,304.78,305.21,5400.0,305.3,305.8,304.78,305.21,5400.0
2019-11-04 12:40:00,305.05,305.12,303.81,304.21,2000.0,305.05,305.12,303.81,304.21,2000.0
2019-11-04 12:50:00,304.61,304.61,303.13,303.79,1200.0,304.61,304.61,303.13,303.79,1200.0
2019-11-04 13:00:00,303.62,303.62,303.37,303.4,1200.0,303.62,303.62,303.37,303.4,1200.0
2019-11-04 13:10:00,303.56,303.57,303.29,303.36,1950.0,303.56,303.57,303.29,303.36,1950.0
2019-11-04 13:20:00,303.31,303.48,302.48,302.6,3606.0,303.31,303.48,302.48,302.6,3606.0
2019-11-04 13:30:00,302.76,302.77,302.04,302.22,3800.0,302.76,302.77,302.04,302.22,3800.0
2019-11-04 13:40:00,302.16,302.28,301.17,302.28,10508.0,302.16,302.28,301.17,302.28,10508.0
2019-11-04 13:50:00,302.04,302.25,301.26,301.26,3400.0,302.04,302.25,301.26,301.26,3400.0
2019-11-04 14:00:00,301.44,301.51,300.86,301.02,5804.0,301.44,301.51,300.86,301.02,5804.0
2019-11-04 14:10:00,301.31,301.44,300.88,301.15,3700.0,301.31,301.44,300.88,301.15,3700.0
2019-11-04 14:20:00,301.15,301.23,300.77,300.94,3546.0,301.15,301.23,300.77,300.94,3546.0
2019-11-04 14:30:00,300.93,302.78,300.67,302.51,8962.0,300.93,302.78,300.67,302.51,8962.0
2019-11-04 14:40:00,302.39,302.47,300.73,300.73,8769.0,302.39,302.47,300.73,300.73,8769.0
2019-11-04 14:50:00,300.79,300.86,300.07,300.86,5850.0,300.79,300.86,300.07,300.86,5850.0
2019-11-04 15:00:00,300.74,301.48,300.61,301.09,10659.0,300.74,301.48,300.61,301.09,10659.0
2019-11-04 15:10:00,300.79,301.08,300.02,300.03,6750.0,300.79,301.08,300.02,300.03,6750.0
2019-11-04 15:20:00,300.08,301.14,300.06,300.22,11038.0,300.08,301.14,300.06,300.22,11038.0
2019-11-04 15:30:00,300.23,300.57,299.99,300.18,6905.0,300.23,300.57,299.99,300.18,6905.0
2019-11-04 15:40:00,300.11,300.18,298.63,299.62,11891.0,300.11,300.18,298.63,299.62,11891.0
2019-11-04 15:50:00,299.68,301.4,299.51,300.66,31483.0,299.68,301.4,299.51,300.66,31483.0
2019-11-05 09:30:00,319.63,327.0,319.63,327.0,2323.0,319.63,327.0,319.63,327.0,2323.0
2019-11-05 09:40:00,324.46,333.5,323.11,324.6,49210.0,324.46,333.5,323.11,324.6,49210.0
2019-11-05 09:50:00,324.98,327.19,320.61,321.08,19158.0,324.98,327.19,320.61,321.08,19158.0
2019-11-05 10:00:00,322.98,326.37,320.33,321.38,13411.0,322.98,326.37,320.33,321.38,13411.0
2019-11-05 10:10:00,321.85,326.09,320.91,324.87,37319.0,321.85,326.09,320.91,324.87,37319.0
2019-11-05 10:20:00,324.39,326.98,323.24,326.05,30821.0,324.39,326.98,323.24,326.05,30821.0
2019-11-05 10:30:00,325.72,331.42,325.53,330.34,20350.0,325.72,331.42,325.53,330.34,20350.0
2019-11-05 10:40:00,329.92,331.96,329.43,330.22,10564.0,329.92,331.96,329.43,330.22,10564.0
2019-11-05 10:50:00,331.1,331.47,328.95,329.25,7586.0,331.1,331.47,328.95,329.25,7586.0
2019-11-05 11:00:00,329.25,330.85,326.05,327.94,24160.0,329.25,330.85,326.05,327.94,24160.0
2019-11-05 11:10:00,328.04,330.84,327.55,330.83,10067.0,328.04,330.84,327.55,330.83,10067.0
2019-11-05 11:20:00,330.37,331.29,328.41,329.6,6897.0,330.37,331.29,328.41,329.6,6897.0
2019-11-05 11:30:00,329.55,330.73,327.02,327.31,7295.0,329.55,330.73,327.02,327.31,7295.0
2019-11-05 11:40:00,327.74,328.98,327.15,328.47,5823.0,327.74,328.98,327.15,328.47,5823.0
2019-11-05 11:50:00,329.48,330.11,328.4,329.12,7030.0,329.48,330.11,328.4,329.12,7030.0
2019-11-05 12:00:00,329.86,332.58,329.09,332.1,4507.0,329.86,332.58,329.09,332.1,4507.0
2019-11-05 12:10:00,332.08,334.23,331.75,333.86,5783.0,332.08,334.23,331.75,333.86,5783.0
2019-11-05 12:20:00,334.14,336.91,333.82,336.87,5833.0,334.14,336.91,333.82,336.87,5833.0
2019-11-05 12:30:00,337.01,338.06,336.5,337.38,4325.0,337.01,338.06,336.5,337.38,4325.0
2019-11-05 12:40:00,336.74,338.83,335.76,337.48,13799.0,336.74,338.83,335.76,337.48,13799.0
2019-11-05 12:50:00,337.48,337.48,335.58,336.48,5301.0,337.48,337.48,335.58,336.48,5301.0
2019-11-05 13:00:00,336.5,336.55,334.0,335.19,5262.0,336.5,336.55,334.0,335.19,5262.0
2019-11-05 13:10:00,334.8,335.73,334.79,335.43,3580.0,334.8,335.73,334.79,335.43,3580.0
2019-11-05 13:20:00,335.34,335.57,334.32,334.81,9578.0,335.34,335.57,334.32,334.81,9578.0
2019-11-05 13:30:00,335.11,335.12,333.65,333.65,4935.0,335.11,335.12,333.65,333.65,4935.0
2019-11-05 13:40:00,332.83,332.96,330.82,332.88,17540.0,332.83,332.96,330.82,332.88,17540.0
2019-11-05 13:50:00,332.29,332.76,331.65,332.75,6493.0,332.29,332.76,331.65,332.75,6493.0
2019-11-05 14:00:00,332.56,334.76,332.35,332.36,8524.0,332.56,334.76,332.35,332.36,8524.0
2019-11-05 14:10:00,332.0,334.91,331.97,334.14,4621.0,332.0,334.91,331.97,334.14,4621.0
2019-11-05 14:20:00,333.17,333.57,331.86,331.86,8181.0,333.17,333.57,331.86,331.86,8181.0
2019-11-05 14:30:00,331.86,332.16,330.38,330.97,10042.0,331.86,332.16,330.38,330.97,10042.0
2019-11-05 14:40:00,330.83,331.48,330.57,331.44,8780.0,330.83,331.48,330.57,331.44,8780.0
2019-11-05 14:50:00,331.38,331.53,330.58,330.58,10815.0,331.38,331.53,330.58,330.58,10815.0
2019-11-05 15:00:00,330.59,331.9,330.23,330.94,9982.0,330.59,331.9,330.23,330.94,9982.0
2019-11-05 15:10:00,330.95,331.93,330.7,331.61,18393.0,330.95,331.93,330.7,331.61,18393.0
2019-11-05 15:20:00,331.74,332.32,330.86,332.1,11790.0,331.74,332.32,330.86,332.1,11790.0
2019-11-05 15:30:00,332.13,332.93,331.95,332.85,17696.0,332.13,332.93,331.95,332.85,17696.0
2019-11-05 15:40:00,332.84,334.16,332.84,333.27,11553.0,332.84,334.16,332.84,333.27,11553.0
2019-11-05 15:50:00,333.28,333.65,330.45,331.38,49588.0,333.28,333.65,330.45,331.38,49588.0
2019-11-06 09:30:00,329.35,331.37,328.01,329.72,7233.0,329.35,331.37,328.01,329.72,7233.0
2019-11-06 09:40:00,330.7,332.71,328.81,330.85,5703.0,330.7,332.71,328.81,330.85,5703.0
2019-11-06 09:50:00,330.8,331.26,329.02,329.02,11141.0,330.8,331.26,329.02,329.02,11141.0
2019-11-06 10:00:00,329.38,329.43,325.82,326.45,11230.0,329.38,329.43,325.82,326.45,11230.0
2019-11-06 10:10:00,326.59,326.92,325.17,325.99,11710.0,326.59,326.92,325.17,325.99,11710.0
2019-11-06 10:20:00,325.94,326.01,324.19,324.98,24021.0,325.94,326.01,324.19,324.98,24021.0
2019-11-06 10:30:00,324.81,325.0,321.3,322.03,9521.0,324.81,325.0,321.3,322.03,9521.0
2019-11-06 10:40:00,322.01,323.02,321.52,322.25,18498.0,322.01,323.02,321.52,322.25,18498.0
2019-11-06 10:50:00,322.4,323.38,321.33,321.33,33000.0,322.4,323.38,321.33,321.33,33000.0
2019-11-06 11:00:00,321.62,322.1,320.84,322.03,14312.0,321.62,322.1,320.84,322.03,14312.0
2019-11-06 11:10:00,321.81,322.79,321.72,322.53,4900.0,321.81,322.79,321.72,322.53,4900.0
2019-11-06 11:20:00,322.52,325.06,322.52,325.06,18725.0,322.52,325.06,322.52,325.06,18725.0
2019-11-06 11:30:00,325.48,325.74,324.36,325.32,14628.0,325.48,325.74,324.36,325.32,14628.0
2019-11-06 11:40:00,325.41,326.41,325.12,326.16,12449.0,325.41,326.41,325.12,326.16,12449.0
2019-11-06 11:50:00,326.21,327.46,325.37,327.0,20131.0,326.21,327.46,325.37,327.0,20131.0
2019-11-06 12:00:00,327.46,329.98,326.95,329.98,16887.0,327.46,329.98,326.95,329.98,16887.0
2019-11-06 12:10:00,330.29,332.0,330.26,331.8,3811.0,330.29,332.0,330.26,331.8,3811.0
2019-11-06 12:20:00,331.81,331.94,331.05,331.1,2294.0,331.81,331.94,331.05,331.1,2294.0
2019-11-06 12:30:00,330.98,332.93,330.6,332.78,6028.0,330.98,332.93,330.6,332.78,6028.0
2019-11-06 12:40:00,332.99,333.08,331.82,331.9,3177.0,332.99,333.08,331.82,331.9,3177.0
2019-11-06 12:50:00,331.47,331.47,330.2,330.46,2200.0,331.47,331.47,330.2,330.46,2200.0
2019-11-06 13:00:00,330.3,331.02,329.61,330.25,2272.0,330.3,331.02,329.61,330.25,2272.0
2019-11-06 13:10:00,330.24,330.58,330.1,330.57,1800.0,330.24,330.58,330.1,330.57,1800.0
2019-11-06 13:20:00,330.32,330.46,329.98,330.43,1049.0,330.32,330.46,329.98,330.43,1049.0
2019-11-06 13:30:00,329.97,330.13,329.25,329.62,1804.0,329.97,330.13,329.25,329.62,1804.0
2019-11-06 13:40:00,329.6,331.01,329.41,329.45,3220.0,329.6,331.01,329.41,329.45,3220.0
2019-11-06 13:50:00,327.84,328.18,327.42,328.17,3200.0,327.84,328.18,327.42,328.17,3200.0
2019-11-06 14:00:00,328.43,328.43,327.94,327.94,1800.0,328.43,328.43,327.94,327.94,1800.0
2019-11-06 14:10:00,327.85,327.85,327.53,327.81,900.0,327.85,327.85,327.53,327.81,900.0
2019-11-06 14:20:00,327.95,328.73,327.93,328.73,5100.0,327.95,328.73,327.93,328.73,5100.0
2019-11-06 14:30:00,328.84,329.19,328.46,328.76,3550.0,328.84,329.19,328.46,328.76,3550.0
2019-11-06 14:40:00,328.77,329.36,328.74,329.35,5418.0,328.77,329.36,328.74,329.35,5418.0
2019-11-06 14:50:00,329.3,330.04,329.15,330.04,4420.0,329.3,330.04,329.15,330.04,4420.0
2019-11-06 15:00:00,329.75,330.88,329.75,330.75,1700.0,329.75,330.88,329.75,330.75,1700.0
2019-11-06 15:10:00,330.74,330.98,330.73,330.75,1955.0,330.74,330.98,330.73,330.75,1955.0
2019-11-06 15:20:00,330.55,330.69,329.51,329.6,3965.0,330.55,330.69,329.51,329.6,3965.0
2019-11-06 15:30:00,329.51,330.11,329.51,329.96,5519.0,329.51,330.11,329.51,329.96,5519.0
2019-11-06 15:40:00,329.96,330.44,329.67,330.42,5900.0,329.96,330.44,329.67,330.42,5900.0
2019-11-06 15:50:00,330.44,330.59,329.85,330.28,27577.0,330.44,330.59,329.85,330.28,27577.0
2019-11-07 09:30:00,330.98,331.3,329.0,329.61,2272.0,330.98,331.3,329.0,329.61,2272.0
2019-11-07 09:40:00,328.69,331.84,328.69,331.04,949.0,328.69,331.84,328.69,331.04,949.0
2019-11-07 09:50:00,331.7,331.7,328.12,328.12,1251.0,331.7,331.7,328.12,328.12,1251.0
2019-11-07 10:00:00,328.88,330.39,328.87,330.21,5500.0,328.88,330.39,328.87,330.21,5500.0
2019-11-07 10:10:00,329.99,331.63,329.99,330.99,2522.0,329.99,331.63,329.99,330.99,2522.0
2019-11-07 10:20:00,330.94,331.53,330.86,331.38,2486.0,330.94,331.53,330.86,331.38,2486.0
2019-11-07 10:30:00,331.4,332.46,331.25,332.39,2220.0,331.4,332.46,331.25,332.39,2220.0
2019-11-07 10:40:00,332.41,333.58,332.21,332.75,1803.0,332.41,333.58,332.21,332.75,1803.0
2019-11-07 10:50:00,332.4,333.73,331.35,332.56,12350.0,332.4,333.73,331.35,332.56,12350.0
2019-11-07 11:00:00,332.96,334.69,332.69,333.76,2203.0,332.96,334.69,332.69,333.76,2203.0
2019-11-07 11:10:00,334.11,334.66,333.68,334.46,1900.0,334.11,334.66,333.68,334.46,1900.0
2019-11-07 11:20:00,334.52,335.77,334.52,334.98,2048.0,334.52,335.77,334.52,334.98,2048.0
2019-11-07 11:30:00,335.59,335.82,334.78,335.19,2500.0,335.59,335.82,334.78,335.19,2500.0
2019-11-07 11:40:00,334.93,335.15,334.45,335.0,2172.0,334.93,335.15,334.45,335.0,2172.0
2019-11-07 11:50:00,334.82,335.75,334.52,335.75,3000.0,334.82,335.75,334.52,335.75,3000.0
2019-11-07 12:00:00,334.34,334.34,333.31,333.31,3100.0,334.34,334.34,333.31,333.31,3100.0
2019-11-07 12:10:00,333.72,333.72,332.11,332.16,2400.0,333.72,333.72,332.11,332.16,2400.0
2019-11-07 12:20:00,331.6,332.41,331.2,331.96,1215.0,331.6,332.41,331.2,331.96,1215.0
2019-11-07 12:30:00,331.51,331.51,330.59,330.6,1620.0,331.51,331.51,330.59,330.6,1620.0
2019-11-07 12:40:00,330.6,331.72,330.6,331.72,1655.0,330.6,331.72,330.6,331.72,1655.0
2019-11-07 12:50:00,331.49,331.49,331.14,331.48,500.0,331.49,331.49,331.14,331.48,500.0
2019-11-07 13:00:00,331.52,331.52,331.09,331.09,831.0,331.52,331.52,331.09,331.09,831.0
2019-11-07 13:10:00,331.28,332.04,331.07,332.03,1424.0,331.28,332.04,331.07,332.03,1424.0
2019-11-07 13:20:00,331.98,332.08,331.42,331.75,1000.0,331.98,332.08,331.42,331.75,1000.0
2019-11-07 13:30:00,332.32,332.59,331.82,331.82,2400.0,332.32,332.59,331.82,331.82,2400.0
2019-11-07 13:40:00,332.37,332.43,331.62,331.8,3400.0,332.37,332.43,331.62,331.8,3400.0
2019-11-07 13:50:00,331.74,331.82,331.16,331.82,2361.0,331.74,331.82,331.16,331.82,2361.0
2019-11-07 14:00:00,331.72,332.29,331.49,331.49,2411.0,331.72,332.29,331.49,331.49,2411.0
2019-11-07 14:10:00,331.26,331.26,330.75,330.93,600.0,331.26,331.26,330.75,330.93,600.0
2019-11-07 14:20:00,331.14,331.85,331.06,331.32,1495.0,331.14,331.85,331.06,331.32,1495.0
2019-11-07 14:30:00,331.58,331.65,330.8,331.56,2809.0,331.58,331.65,330.8,331.56,2809.0
2019-11-07 14:40:00,331.62,331.62,329.56,329.56,4543.0,331.62,331.62,329.56,329.56,4543.0
2019-11-07 14:50:00,329.56,330.25,329.56,330.07,1600.0,329.56,330.25,329.56,330.07,1600.0
2019-11-07 15:00:00,329.87,330.07,329.68,329.7,1100.0,329.87,330.07,329.68,329.7,1100.0
2019-11-07 15:10:00,329.52,329.6,328.01,328.01,3046.0,329.52,329.6,328.01,328.01,3046.0
2019-11-07 15:20:00,328.08,328.58,327.89,328.34,2333.0,328.08,328.58,327.89,328.34,2333.0
2019-11-07 15:30:00,328.51,328.54,328.11,328.15,4172.0,328.51,328.54,328.11,328.15,4172.0
2019-11-07 15:40:00,327.89,328.23,327.22,327.66,6304.0,327.89,328.23,327.22,327.66,6304.0
2019-11-07 15:50:00,327.7,328.91,327.7,328.78,13060.0,327.7,328.91,327.7,328.78,13060.0
2019-11-08 09:30:00,327.39,327.94,325.11,326.55,1685.0,327.39,327.94,325.11,326.55,1685.0
2019-11-08 09:40:00,326.94,327.57,325.7,325.71,500.0,326.94,327.57,325.7,325.71,500.0
2019-11-08 09:50:00,325.71,326.48,324.69,325.69,1300.0,325.71,326.48,324.69,325.69,1300.0
2019-11-08 10:00:00,324.66,324.66,322.71,323.83,4078.0,324.66,324.66,322.71,323.83,4078.0
2019-11-08 10:10:00,323.67,325.25,323.09,323.1,4400.0,323.67,325.25,323.09,323.1,4400.0
2019-11-08 10:20:00,323.58,325.53,322.79,324.93,2749.0,323.58,325.53,322.79,324.93,2749.0
2019-11-08 10:30:00,325.17,326.42,325.17,326.34,2043.0,325.17,326.42,325.17,326.34,2043.0
2019-11-08 10:40:00,326.25,326.85,324.64,325.14,2205.0,326.25,326.85,324.64,325.14,2205.0
2019-11-08 10:50:00,325.22,326.69,324.87,326.69,10539.0,325.22,326.69,324.87,326.69,10539.0
2019-11-08 11:00:00,326.59,327.86,326.59,327.23,1400.0,326.59,327.86,326.59,327.23,1400.0
2019-11-08 11:10:00,326.93,327.71,326.92,327.4,1800.0,326.93,327.71,326.92,327.4,1800.0
2019-11-08 11:20:00,327.06,327.06,326.36,327.04,1200.0,327.06,327.06,326.36,327.04,1200.0
2019-11-08 11:30:00,327.38,328.77,327.38,328.77,500.0,327.38,328.77,327.38,328.77,500.0
2019-11-08 11:40:00,328.92,328.92,326.64,327.12,4800.0,328.92,328.92,326.64,327.12,4800.0
2019-11-08 11:50:00,327.08,327.38,326.52,327.38,925.0,327.08,327.38,326.52,327.38,925.0
2019-11-08 12:00:00,327.41,328.0,327.41,328.0,1093.0,327.41,328.0,327.41,328.0,1093.0
2019-11-08 12:10:00,328.59,328.73,328.14,328.16,700.0,328.59,328.73,328.14,328.16,700.0
2019-11-08 12:20:00,328.21,329.38,328.14,328.59,5485.0,328.21,329.38,328.14,328.59,5485.0
2019-11-08 12:30:00,328.33,329.67,328.33,329.67,2616.0,328.33,329.67,328.33,329.67,2616.0
2019-11-08 12:40:00,330.0,330.0,329.22,330.0,4723.0,330.0,330.0,329.22,330.0,4723.0
2019-11-08 12:50:00,329.86,330.89,329.74,330.48,1300.0,329.86,330.89,329.74,330.48,1300.0
2019-11-08 13:00:00,330.43,330.64,329.41,330.15,1800.0,330.43,330.64,329.41,330.15,1800.0
2019-11-08 13:10:00,330.66,330.66,329.95,330.38,916.0,330.66,330.66,329.95,330.38,916.0
2019-11-08 13:20:00,330.53,330.53,329.77,330.35,1024.0,330.53,330.53,329.77,330.35,1024.0
2019-11-08 13:30:00,330.64,330.66,329.52,330.3,1400.0,330.64,330.66,329.52,330.3,1400.0
2019-11-08 13:40:00,330.11,330.14,329.87,330.0,700.0,330.11,330.14,329.87,330.0,700.0
2019-11-08 13:50:00,329.98,330.75,329.96,330.57,1400.0,329.98,330.75,329.96,330.57,1400.0
2019-11-08 14:00:00,330.52,331.51,330.51,331.43,1400.0,330.52,331.51,330.51,331.43,1400.0
2019-11-08 14:10:00,330.87,331.35,330.86,330.97,804.0,330.87,331.35,330.86,330.97,804.0
2019-11-08 14:20:00,330.64,331.98,330.48,331.98,1407.0,330.64,331.98,330.48,331.98,1407.0
2019-11-08 14:30:00,332.21,332.21,330.85,330.85,1200.0,332.21,332.21,330.85,330.85,1200.0
2019-11-08 14:40:00,330.71,331.8,330.71,331.46,1948.0,330.71,331.8,330.71,331.46,1948.0
2019-11-08 14:50:00,331.39,332.08,331.39,331.66,3753.0,331.39,332.08,331.39,331.66,3753.0
2019-11-08 15:00:00,331.69,331.83,330.83,330.94,1733.0,331.69,331.83,330.83,330.94,1733.0
2019-11-08 15:10:00,331.05,332.36,330.96,331.97,4927.0,331.05,332.36,330.96,331.97,4927.0
2019-11-08 15:20:00,331.8,331.8,330.87,331.15,2905.0,331.8,331.8,330.87,331.15,2905.0
2019-11-08 15:30:00,331.43,331.88,331.12,331.74,3000.0,331.43,331.88,331.12,331.74,3000.0
2019-11-08 15:40:00,331.75,331.83,330.46,330.99,4776.0,331.75,331.83,330.46,330.99,4776.0
2019-11-08 15:50:00,331.09,331.71,330.18,331.71,9253.0,331.09,331.71,330.18,331.71,9253.0
2019-11-11 09:30:00,329.08,329.13,327.12,329.13,2526.0,329.08,329.13,327.12,329.13,2526.0
2019-11-11 09:40:00,329.08,332.01,329.08,331.56,4301.0,329.08,332.01,329.08,331.56,4301.0
2019-11-11 09:50:00,331.81,332.58,329.4,329.8,4200.0,331.81,332.58,329.4,329.8,4200.0
2019-11-11 10:00:00,330.7,333.37,330.7,333.37,1800.0,330.7,333.37,330.7,333.37,1800.0
2019-11-11 10:10:00,333.59,334.42,333.27,333.4,2800.0,333.59,334.42,333.27,333.4,2800.0
2019-11-11 10:20:00,334.12,334.24,333.79,334.23,1505.0,334.12,334.24,333.79,334.23,1505.0
2019-11-11 10:30:00,334.23,335.38,334.23,335.33,2962.0,334.23,335.38,334.23,335.33,2962.0
2019-11-11 10:40:00,336.05,336.5,335.87,335.94,2027.0,336.05,336.5,335.87,335.94,2027.0
2019-11-11 10:50:00,336.04,336.35,335.55,336.35,2629.0,336.04,336.35,335.55,336.35,2629.0
2019-11-11 11:00:00,336.74,337.7,336.11,336.88,4000.0,336.74,337.7,336.11,336.88,4000.0
2019-11-11 11:10:00,336.87,337.87,336.26,337.49,3502.0,336.87,337.87,336.26,337.49,3502.0
2019-11-11 11:20:00,337.44,337.44,336.86,337.19,1400.0,337.44,337.44,336.86,337.19,1400.0
2019-11-11 11:30:00,337.21,337.21,336.34,336.65,2300.0,337.21,337.21,336.34,336.65,2300.0
2019-11-11 11:40:00,336.83,337.06,335.81,335.81,1300.0,336.83,337.06,335.81,335.81,1300.0
2019-11-11 11:50:00,336.51,336.92,336.42,336.44,1401.0,336.51,336.92,336.42,336.44,1401.0
2019-11-11 12:00:00,336.61,336.8,336.19,336.8,1100.0,336.61,336.8,336.19,336.8,1100.0
2019-11-11 12:10:00,336.8,337.13,336.55,336.81,1880.0,336.8,337.13,336.55,336.81,1880.0
2019-11-11 12:20:00,336.7,337.15,336.47,336.51,900.0,336.7,337.15,336.47,336.51,900.0
2019-11-11 12:30:00,336.93,337.03,336.78,336.89,500.0,336.93,337.03,336.78,336.89,500.0
2019-11-11 12:40:00,337.08,337.58,336.93,337.4,1300.0,337.08,337.58,336.93,337.4,1300.0
2019-11-11 12:50:00,337.07,337.24,337.04,337.04,500.0,337.07,337.24,337.04,337.04,500.0
2019-11-11 13:00:00,336.98,337.12,336.98,337.12,900.0,336.98,337.12,336.98,337.12,900.0
2019-11-11 13:10:00,337.3,338.12,337.3,337.38,1400.0,337.3,338.12,337.3,337.38,1400.0
2019-11-11 13:20:00,337.71,338.32,337.62,338.26,3600.0,337.71,338.32,337.62,338.26,3600.0
2019-11-11 13:30:00,338.35,338.73,338.35,338.43,1800.0,338.35,338.73,338.35,338.43,1800.0
2019-11-11 13:40:00,338.61,338.84,338.49,338.7,1677.0,338.61,338.84,338.49,338.7,1677.0
2019-11-11 13:50:00,338.83,338.91,338.59,338.81,1700.0,338.83,338.91,338.59,338.81,1700.0
2019-11-11 14:00:00,338.84,339.18,338.84,339.18,1154.0,338.84,339.18,338.84,339.18,1154.0
2019-11-11 14:10:00,339.19,339.33,338.58,338.58,1700.0,339.19,339.33,338.58,338.58,1700.0
2019-11-11 14:20:00,338.68,338.84,337.99,338.13,1100.0,338.68,338.84,337.99,338.13,1100.0
2019-11-11 14:30:00,337.95,338.24,337.08,337.08,2100.0,337.95,338.24,337.08,337.08,2100.0
2019-11-11 14:40:00,337.07,337.37,336.06,336.73,3311.0,337.07,337.37,336.06,336.73,3311.0
2019-11-11 14:50:00,336.75,336.89,336.04,336.57,1510.0,336.75,336.89,336.04,336.57,1510.0
2019-11-11 15:00:00,336.24,336.61,336.07,336.5,2400.0,336.24,336.61,336.07,336.5,2400.0
2019-11-11 15:10:00,336.7,336.98,336.7,336.87,1272.0,336.7,336.98,336.7,336.87,1272.0
2019-11-11 15:20:00,336.97,336.97,336.61,336.84,1900.0,336.97,336.97,336.61,336.84,1900.0
2019-11-11 15:30:00,336.61,336.61,335.64,335.64,3310.0,336.61,336.61,335.64,335.64,3310.0
2019-11-11 15:40:00,335.56,335.64,334.89,335.19,3900.0,335.56,335.64,334.89,335.19,3900.0
2019-11-11 15:50:00,335.19,336.13,335.02,336.11,13126.0,335.19,336.13,335.02,336.11,13126.0
2019-11-12 09:30:00,334.47,336.65,332.29,334.44,2230.0,334.47,336.65,332.29,334.44,2230.0
2019-11-12 09:40:00,332.8,333.97,332.3,333.02,1003.0,332.8,333.97,332.3,333.02,1003.0
2019-11-12 09:50:00,333.42,333.99,332.36,333.99,1125.0,333.42,333.99,332.36,333.99,1125.0
2019-11-12 10:00:00,333.47,334.06,333.32,333.46,3166.0,333.47,334.06,333.32,333.46,3166.0
2019-11-12 10:10:00,333.4,334.2,333.07,333.98,7090.0,333.4,334.2,333.07,333.98,7090.0
2019-11-12 10:20:00,334.13,334.96,333.74,334.07,6355.0,334.13,334.96,333.74,334.07,6355.0
2019-11-12 10:30:00,333.69,334.18,333.2,333.37,3000.0,333.69,334.18,333.2,333.37,3000.0
2019-11-12 10:40:00,333.31,333.42,332.41,333.16,3498.0,333.31,333.42,332.41,333.16,3498.0
2019-11-12 10:50:00,333.18,333.18,332.42,332.42,600.0,333.18,333.18,332.42,332.42,600.0
2019-11-12 11:00:00,332.73,332.94,331.97,331.97,2500.0,332.73,332.94,331.97,331.97,2500.0
2019-11-12 11:10:00,331.76,333.54,331.76,333.54,2395.0,331.76,333.54,331.76,333.54,2395.0
2019-11-12 11:20:00,332.67,333.07,332.52,332.81,2300.0,332.67,333.07,332.52,332.81,2300.0
2019-11-12 11:30:00,332.81,333.3,331.27,331.27,3529.0,332.81,333.3,331.27,331.27,3529.0
2019-11-12 11:40:00,331.69,331.94,331.27,331.27,1600.0,331.69,331.94,331.27,331.27,1600.0
2019-11-12 11:50:00,330.44,330.91,329.6,330.24,1800.0,330.44,330.91,329.6,330.24,1800.0
2019-11-12 12:00:00,329.72,331.46,329.2,331.46,2670.0,329.72,331.46,329.2,331.46,2670.0
2019-11-12 12:10:00,331.65,331.92,331.38,331.38,1500.0,331.65,331.92,331.38,331.38,1500.0
2019-11-12 12:20:00,331.33,331.91,331.33,331.9,600.0,331.33,331.91,331.33,331.9,600.0
2019-11-12 12:30:00,331.97,332.07,331.88,332.07,923.0,331.97,332.07,331.88,332.07,923.0
2019-11-12 12:40:00,331.88,332.22,331.62,331.89,2200.0,331.88,332.22,331.62,331.89,2200.0
2019-11-12 12:50:00,331.55,331.62,330.84,330.84,1000.0,331.55,331.62,330.84,330.84,1000.0
2019-11-12 13:00:00,331.51,332.21,331.28,332.21,1600.0,331.51,332.21,331.28,332.21,1600.0
2019-11-12 13:10:00,332.37,332.74,332.02,332.22,1717.0,332.37,332.74,332.02,332.22,1717.0
2019-11-12 13:20:00,332.02,332.53,332.02,332.38,2300.0,332.02,332.53,332.02,332.38,2300.0
2019-11-12 13:30:00,332.25,332.26,331.65,331.82,1700.0,332.25,332.26,331.65,331.82,1700.0
2019-11-12 13:40:00,331.62,331.88,331.22,331.37,1631.0,331.62,331.88,331.22,331.37,1631.0
2019-11-12 13:50:00,331.65,332.41,331.65,332.41,597.0,331.65,332.41,331.65,332.41,597.0
2019-11-12 14:00:00,332.01,332.01,331.11,331.37,1400.0,332.01,332.01,331.11,331.37,1400.0
2019-11-12 14:10:00,331.23,331.23,330.92,330.96,400.0,331.23,331.23,330.92,330.96,400.0
2019-11-12 14:20:00,330.96,331.42,330.24,330.24,2383.0,330.96,331.42,330.24,330.24,2383.0
2019-11-12 14:30:00,330.4,331.1,330.25,330.99,1260.0,330.4,331.1,330.25,330.99,1260.0
2019-11-12 14:40:00,330.94,330.94,330.51,330.74,804.0,330.94,330.94,330.51,330.74,804.0
2019-11-12 14:50:00,331.02,332.05,330.54,331.5,4400.0,331.02,332.05,330.54,331.5,4400.0
2019-11-12 15:00:00,331.6,331.94,331.59,331.89,1385.0,331.6,331.94,331.59,331.89,1385.0
2019-11-12 15:10:00,331.77,334.84,331.77,334.01,11005.0,331.77,334.84,331.77,334.01,11005.0
2019-11-12 15:20:00,333.76,333.77,333.01,333.26,2500.0,333.76,333.77,333.01,333.26,2500.0
2019-11-12 15:30:00,333.69,333.84,333.4,333.4,1471.0,333.69,333.84,333.4,333.4,1471.0
2019-11-12 15:40:00,333.37,333.8,333.26,333.74,3304.0,333.37,333.8,333.26,333.74,3304.0
2019-11-12 15:50:00,333.9,334.71,333.71,334.22,13848.0,333.9,334.71,333.71,334.22,13848.0
2019-11-13 09:30:00,329.87,334.98,329.87,334.98,2463.0,329.87,334.98,329.87,334.98,2463.0
2019-11-13 09:40:00,334.02,336.35,332.56,336.35,2959.0,334.02,336.35,332.56,336.35,2959.0
2019-11-13 09:50:00,335.51,337.0,335.26,336.65,3365.0,335.51,337.0,335.26,336.65,3365.0
2019-11-13 10:00:00,336.84,338.43,336.84,338.11,2489.0,336.84,338.43,336.84,338.11,2489.0
2019-11-13 10:10:00,338.43,340.0,338.16,339.26,8962.0,338.43,340.0,338.16,339.26,8962.0
2019-11-13 10:20:00,339.63,340.23,338.7,338.71,1550.0,339.63,340.23,338.7,338.71,1550.0
2019-11-13 10:30:00,338.68,340.1,338.67,339.22,4400.0,338.68,340.1,338.67,339.22,4400.0
2019-11-13 10:40:00,339.21,339.21,337.66,337.91,2157.0,339.21,339.21,337.66,337.91,2157.0
2019-11-13 10:50:00,337.78,338.37,337.47,337.71,1664.0,337.78,338.37,337.47,337.71,1664.0
2019-11-13 11:00:00,337.46,337.46,336.97,337.3,500.0,337.46,337.46,336.97,337.3,500.0
2019-11-13 11:10:00,335.07,335.92,334.9,335.0,695.0,335.07,335.92,334.9,335.0,695.0
2019-11-13 11:20:00,335.2,335.2,334.51,334.51,500.0,335.2,335.2,334.51,334.51,500.0
2019-11-13 11:30:00,333.97,335.81,333.97,334.78,6715.0,333.97,335.81,333.97,334.78,6715.0
2019-11-13 11:40:00,334.33,335.35,333.31,333.84,7827.0,334.33,335.35,333.31,333.84,7827.0
2019-11-13 11:50:00,333.93,334.22,333.8,334.22,600.0,333.93,334.22,333.8,334.22,600.0
2019-11-13 12:00:00,333.98,334.31,333.82,334.31,3701.0,333.98,334.31,333.82,334.31,3701.0
2019-11-13 12:10:00,334.23,335.91,334.23,335.55,2739.0,334.23,335.91,334.23,335.55,2739.0
2019-11-13 12:20:00,334.29,334.59,334.29,334.58,400.0,334.29,334.59,334.29,334.58,400.0
2019-11-13 12:30:00,334.3,334.3,333.73,333.93,1501.0,334.3,334.3,333.73,333.93,1501.0
2019-11-13 12:40:00,334.14,334.49,334.14,334.49,200.0,334.14,334.49,334.14,334.49,200.0
2019-11-13 12:50:00,334.27,334.72,333.76,334.72,2810.0,334.27,334.72,333.76,334.72,2810.0
2019-11-13 13:00:00,334.85,335.61,334.79,335.17,1507.0,334.85,335.61,334.79,335.17,1507.0
2019-11-13 13:10:00,334.61,335.57,334.51,335.57,2188.0,334.61,335.57,334.51,335.57,2188.0
2019-11-13 13:20:00,336.15,336.21,336.08,336.08,300.0,336.15,336.21,336.08,336.08,300.0
2019-11-13 13:30:00,335.74,336.09,335.73,335.9,1300.0,335.74,336.09,335.73,335.9,1300.0
2019-11-13 13:40:00,336.1,336.1,336.05,336.05,200.0,336.1,336.1,336.05,336.05,200.0
2019-11-13 13:50:00,335.73,336.02,335.1,335.4,1115.0,335.73,336.02,335.1,335.4,1115.0
2019-11-13 14:00:00,335.41,335.82,334.14,335.82,1800.0,335.41,335.82,334.14,335.82,1800.0
2019-11-13 14:10:00,335.33,335.39,334.95,335.39,1130.0,335.33,335.39,334.95,335.39,1130.0
2019-11-13 14:20:00,336.11,336.22,335.92,336.22,790.0,336.11,336.22,335.92,336.22,790.0
2019-11-13 14:30:00,336.32,336.32,335.82,336.11,2306.0,336.32,336.32,335.82,336.11,2306.0
2019-11-13 14:40:00,336.63,337.02,336.52,337.02,3247.0,336.63,337.02,336.52,337.02,3247.0
2019-11-13 14:50:00,336.65,337.6,336.65,337.51,2193.0,336.65,337.6,336.65,337.51,2193.0
2019-11-13 15:00:00,337.88,338.07,337.62,337.79,2873.0,337.88,338.07,337.62,337.79,2873.0
2019-11-13 15:10:00,337.97,338.07,337.97,338.07,200.0,337.97,338.07,337.97,338.07,200.0
2019-11-13 15:20:00,338.08,338.59,338.08,338.55,1587.0,338.08,338.59,338.08,338.55,1587.0
2019-11-13 15:30:00,338.66,338.83,337.82,337.82,1208.0,338.66,338.83,337.82,337.82,1208.0
2019-11-13 15:40:00,337.77,338.35,337.65,337.91,1799.0,337.77,338.35,337.65,337.91,1799.0
2019-11-13 15:50:00,337.93,338.48,337.35,338.28,18446.0,337.93,338.48,337.35,338.28,18446.0
2019-11-14 09:30:00,337.06,337.06,335.03,335.9,1315.0,337.06,337.06,335.03,335.9,1315.0
2019-11-14 09:40:00,336.5,338.4,336.49,338.19,900.0,336.5,338.4,336.49,338.19,900.0
2019-11-14 09:50:00,337.64,339.9,337.49,339.53,2411.0,337.64,339.9,337.49,339.53,2411.0
2019-11-14 10:00:00,339.02,340.83,339.02,340.83,1497.0,339.02,340.83,339.02,340.83,1497.0
2019-11-14 10:10:00,340.84,340.92,340.16,340.84,1797.0,340.84,340.92,340.16,340.84,1797.0
2019-11-14 10:20:00,340.39,341.08,340.39,341.06,1676.0,340.39,341.08,340.39,341.06,1676.0
2019-11-14 10:30:00,341.8,342.0,340.98,341.86,2300.0,341.8,342.0,340.98,341.86,2300.0
2019-11-14 10:40:00,342.52,342.56,341.51,341.51,1700.0,342.52,342.56,341.51,341.51,1700.0
2019-11-14 10:50:00,341.59,341.82,341.46,341.46,4053.0,341.59,341.82,341.46,341.46,4053.0
2019-11-14 11:00:00,341.78,343.63,341.78,343.52,1149.0,341.78,343.63,341.78,343.52,1149.0
2019-11-14 11:10:00,343.31,343.46,342.47,343.46,3000.0,343.31,343.46,342.47,343.46,3000.0
2019-11-14 11:20:00,343.75,343.91,342.92,342.93,700.0,343.75,343.91,342.92,342.93,700.0
2019-11-14 11:30:00,342.94,343.78,342.52,343.05,2260.0,342.94,343.78,342.52,343.05,2260.0
2019-11-14 11:40:00,343.28,343.77,342.74,342.9,1758.0,343.28,343.77,342.74,342.9,1758.0
2019-11-14 11:50:00,342.86,343.01,342.86,342.9,838.0,342.86,343.01,342.86,342.9,838.0
2019-11-14 12:00:00,342.88,342.93,342.01,342.93,3210.0,342.88,342.93,342.01,342.93,3210.0
2019-11-14 12:10:00,343.53,344.0,343.0,343.0,2800.0,343.53,344.0,343.0,343.0,2800.0
2019-11-14 12:20:00,343.0,343.09,342.69,342.9,2529.0,343.0,343.09,342.69,342.9,2529.0
2019-11-14 12:30:00,342.66,342.93,342.66,342.75,700.0,342.66,342.93,342.66,342.75,700.0
2019-11-14 12:40:00,342.75,342.99,342.75,342.99,300.0,342.75,342.99,342.75,342.99,300.0
2019-11-14 12:50:00,342.84,343.27,342.79,343.07,2283.0,342.84,343.27,342.79,343.07,2283.0
2019-11-14 13:00:00,342.83,343.2,342.47,343.07,51275.0,342.83,343.2,342.47,343.07,51275.0
2019-11-14 13:10:00,343.24,343.77,343.24,343.65,2039.0,343.24,343.77,343.24,343.65,2039.0
2019-11-14 13:20:00,343.63,343.81,343.5,343.52,1590.0,343.63,343.81,343.5,343.52,1590.0
2019-11-14 13:30:00,343.67,343.67,343.39,343.39,521.0,343.67,343.67,343.39,343.39,521.0
2019-11-14 13:40:00,343.28,343.28,342.97,342.97,600.0,343.28,343.28,342.97,342.97,600.0
2019-11-14 13:50:00,342.51,342.51,341.29,341.29,1887.0,342.51,342.51,341.29,341.29,1887.0
2019-11-14 14:00:00,341.52,341.68,341.26,341.68,3330.0,341.52,341.68,341.26,341.68,3330.0
2019-11-14 14:10:00,341.72,342.27,341.68,342.27,712.0,341.72,342.27,341.68,342.27,712.0
2019-11-14 14:20:00,342.13,342.3,341.96,341.96,1085.0,342.13,342.3,341.96,341.96,1085.0
2019-11-14 14:30:00,341.82,341.95,341.37,341.37,1606.0,341.82,341.95,341.37,341.37,1606.0
2019-11-14 14:40:00,341.42,341.43,341.04,341.11,2132.0,341.42,341.43,341.04,341.11,2132.0
2019-11-14 14:50:00,341.17,341.56,341.12,341.26,2518.0,341.17,341.56,341.12,341.26,2518.0
2019-11-14 15:00:00,341.28,342.05,341.27,341.64,2000.0,341.28,342.05,341.27,341.64,2000.0
2019-11-14 15:10:00,341.45,342.19,341.44,342.19,1609.0,341.45,342.19,341.44,342.19,1609.0
2019-11-14 15:20:00,342.22,342.41,341.96,342.28,2512.0,342.22,342.41,341.96,342.28,2512.0
2019-11-14 15:30:00,342.32,342.72,342.32,342.5,1749.0,342.32,342.72,342.32,342.5,1749.0
2019-11-14 15:40:00,342.48,342.56,341.95,342.44,5702.0,342.48,342.56,341.95,342.44,5702.0
2019-11-14 15:50:00,342.6,342.95,342.1,342.83,9786.0,342.6,342.95,342.1,342.83,9786.0
2019-11-15 09:30:00,344.39,344.39,341.62,341.62,751.0,344.39,344.39,341.62,341.62,751.0
2019-11-15 09:40:00,342.6,342.6,342.59,342.6,100.0,342.6,342.6,342.59,342.6,100.0
2019-11-15 09:50:00,343.66,344.24,343.66,344.24,300.0,343.66,344.24,343.66,344.24,300.0
2019-11-15 10:00:00,345.0,345.06,343.37,343.38,2710.0,345.0,345.06,343.37,343.38,2710.0
2019-11-15 10:10:00,342.67,342.67,342.03,342.04,700.0,342.67,342.67,342.03,342.04,700.0
2019-11-15 10:20:00,342.45,343.24,341.92,343.24,4876.0,342.45,343.24,341.92,343.24,4876.0
2019-11-15 10:30:00,343.74,344.54,343.74,344.54,924.0,343.74,344.54,343.74,344.54,924.0
2019-11-15 10:40:00,344.23,344.85,344.23,344.83,600.0,344.23,344.85,344.23,344.83,600.0
2019-11-15 10:50:00,344.68,346.58,344.68,345.69,4009.0,344.68,346.58,344.68,345.69,4009.0
2019-11-15 11:00:00,346.17,346.17,345.57,346.0,800.0,346.17,346.17,345.57,346.0,800.0
2019-11-15 11:10:00,346.0,346.0,344.53,344.86,1606.0,346.0,346.0,344.53,344.86,1606.0
2019-11-15 11:20:00,344.78,346.39,344.77,346.39,1200.0,344.78,346.39,344.77,346.39,1200.0
2019-11-15 11:30:00,345.57,346.7,345.49,346.27,7498.0,345.57,346.7,345.49,346.27,7498.0
2019-11-15 11:40:00,346.22,346.23,345.45,345.74,2158.0,346.22,346.23,345.45,345.74,2158.0
2019-11-15 11:50:00,345.75,347.0,345.75,346.32,1603.0,345.75,347.0,345.75,346.32,1603.0
2019-11-15 12:00:00,346.97,346.97,346.72,346.73,600.0,346.97,346.97,346.72,346.73,600.0
2019-11-15 12:10:00,346.63,347.5,345.96,347.44,2413.0,346.63,347.5,345.96,347.44,2413.0
2019-11-15 12:20:00,346.9,347.34,346.66,347.27,1400.0,346.9,347.34,346.66,347.27,1400.0
2019-11-15 12:30:00,347.13,347.23,347.02,347.02,469.0,347.13,347.23,347.02,347.02,469.0
2019-11-15 12:40:00,346.02,346.84,346.01,346.84,1200.0,346.02,346.84,346.01,346.84,1200.0
2019-11-15 12:50:00,346.81,347.67,346.81,347.61,1878.0,346.81,347.67,346.81,347.61,1878.0
2019-11-15 13:00:00,347.73,347.75,347.22,347.32,2007.0,347.73,347.75,347.22,347.32,2007.0
2019-11-15 13:10:00,347.17,347.36,346.13,346.13,400.0,347.17,347.36,346.13,346.13,400.0
2019-11-15 13:20:00,346.43,347.49,346.34,347.28,3907.0,346.43,347.49,346.34,347.28,3907.0
2019-11-15 13:30:00,347.28,347.5,346.97,347.31,2457.0,347.28,347.5,346.97,347.31,2457.0
2019-11-15 13:40:00,347.63,347.63,347.11,347.48,1300.0,347.63,347.63,347.11,347.48,1300.0
2019-11-15 13:50:00,347.16,347.7,347.07,347.69,3380.0,347.16,347.7,347.07,347.69,3380.0
2019-11-15 14:00:00,347.48,347.63,347.15,347.19,1802.0,347.48,347.63,347.15,347.19,1802.0
2019-11-15 14:10:00,347.25,347.56,347.22,347.22,1261.0,347.25,347.56,347.22,347.22,1261.0
2019-11-15 14:20:00,347.1,347.56,347.1,347.19,1400.0,347.1,347.56,347.1,347.19,1400.0
2019-11-15 14:30:00,347.29,347.54,347.01,347.02,900.0,347.29,347.54,347.01,347.02,900.0
2019-11-15 14:40:00,347.07,347.63,347.07,347.46,1504.0,347.07,347.63,347.07,347.46,1504.0
2019-11-15 14:50:00,347.48,347.58,347.13,347.31,2172.0,347.48,347.58,347.13,347.31,2172.0
2019-11-15 15:00:00,347.41,347.82,347.41,347.46,3115.0,347.41,347.82,347.41,347.46,3115.0
2019-11-15 15:10:00,347.62,347.77,347.54,347.69,1323.0,347.62,347.77,347.54,347.69,1323.0
2019-11-15 15:20:00,347.78,348.25,347.14,348.25,4052.0,347.78,348.25,347.14,348.25,4052.0
2019-11-15 15:30:00,348.28,348.28,347.45,347.98,3647.0,348.28,348.28,347.45,347.98,3647.0
2019-11-15 15:40:00,347.81,348.5,347.42,348.31,3713.0,347.81,348.5,347.42,348.31,3713.0
2019-11-15 15:50:00,348.03,348.64,347.94,348.31,19873.0,348.03,348.64,347.94,348.31,19873.0
2019-11-18 09:30:00,347.56,348.43,347.32,348.43,2535.0,347.56,348.43,347.32,348.43,2535.0
2019-11-18 09:40:00,347.04,347.98,347.04,347.98,200.0,347.04,347.98,347.04,347.98,200.0
2019-11-18 09:50:00,349.28,350.73,349.28,350.71,2787.0,349.28,350.73,349.28,350.71,2787.0
2019-11-18 10:00:00,350.44,351.37,349.5,349.5,2649.0,350.44,351.37,349.5,349.5,2649.0
2019-11-18 10:10:00,349.3,350.34,349.08,350.09,5599.0,349.3,350.34,349.08,350.09,5599.0
2019-11-18 10:20:00,349.75,351.5,349.75,351.21,16855.0,349.75,351.5,349.75,351.21,16855.0
2019-11-18 10:30:00,351.59,352.9,350.97,352.82,11042.0,351.59,352.9,350.97,352.82,11042.0
2019-11-18 10:40:00,352.84,353.67,352.52,353.14,6278.0,352.84,353.67,352.52,353.14,6278.0
2019-11-18 10:50:00,352.91,352.91,352.25,352.28,1800.0,352.91,352.91,352.25,352.28,1800.0
2019-11-18 11:00:00,352.27,352.7,351.68,352.06,5650.0,352.27,352.7,351.68,352.06,5650.0
2019-11-18 11:10:00,351.87,353.0,351.87,352.55,2050.0,351.87,353.0,351.87,352.55,2050.0
2019-11-18 11:20:00,352.43,353.24,352.42,353.19,1200.0,352.43,353.24,352.42,353.19,1200.0
2019-11-18 11:30:00,353.5,354.18,353.36,353.86,6617.0,353.5,354.18,353.36,353.86,6617.0
2019-11-18 11:40:00,353.98,354.83,353.63,353.63,10479.0,353.98,354.83,353.63,353.63,10479.0
2019-11-18 11:50:00,353.94,354.69,353.36,354.37,4001.0,353.94,354.69,353.36,354.37,4001.0
2019-11-18 12:00:00,353.69,353.86,353.12,353.56,1200.0,353.69,353.86,353.12,353.56,1200.0
2019-11-18 12:10:00,353.38,353.69,353.38,353.69,418.0,353.38,353.69,353.38,353.69,418.0
2019-11-18 12:20:00,353.98,354.26,353.59,353.76,1559.0,353.98,354.26,353.59,353.76,1559.0
2019-11-18 12:30:00,353.35,353.6,353.35,353.6,600.0,353.35,353.6,353.35,353.6,600.0
2019-11-18 12:40:00,354.11,354.89,354.11,354.5,3589.0,354.11,354.89,354.11,354.5,3589.0
2019-11-18 12:50:00,354.66,354.66,354.23,354.23,625.0,354.66,354.66,354.23,354.23,625.0
2019-11-18 13:00:00,354.01,354.02,353.54,353.82,3839.0,354.01,354.02,353.54,353.82,3839.0
2019-11-18 13:10:00,353.89,354.72,353.87,354.09,24418.0,353.89,354.72,353.87,354.09,24418.0
2019-11-18 13:20:00,354.1,354.7,353.97,354.13,3005.0,354.1,354.7,353.97,354.13,3005.0
2019-11-18 13:30:00,353.84,355.13,353.83,355.05,1805.0,353.84,355.13,353.83,355.05,1805.0
2019-11-18 13:40:00,354.84,355.16,354.73,354.91,2579.0,354.84,355.16,354.73,354.91,2579.0
2019-11-18 13:50:00,354.9,355.19,354.84,355.18,2400.0,354.9,355.19,354.84,355.18,2400.0
2019-11-18 14:00:00,355.04,355.16,354.51,354.58,1800.0,355.04,355.16,354.51,354.58,1800.0
2019-11-18 14:10:00,354.77,355.17,354.49,354.94,1200.0,354.77,355.17,354.49,354.94,1200.0
2019-11-18 14:20:00,354.48,356.11,354.48,355.38,2800.0,354.48,356.11,354.48,355.38,2800.0
2019-11-18 14:30:00,355.45,355.45,354.88,354.96,3360.0,355.45,355.45,354.88,354.96,3360.0
2019-11-18 14:40:00,354.97,355.12,354.61,354.61,1205.0,354.97,355.12,354.61,354.61,1205.0
2019-11-18 14:50:00,354.57,354.88,354.49,354.68,1400.0,354.57,354.88,354.49,354.68,1400.0
2019-11-18 15:00:00,354.52,354.52,353.48,353.81,2400.0,354.52,354.52,353.48,353.81,2400.0
2019-11-18 15:10:00,353.95,354.24,353.4,353.66,4300.0,353.95,354.24,353.4,353.66,4300.0
2019-11-18 15:20:00,353.55,354.24,353.54,354.24,3502.0,353.55,354.24,353.54,354.24,3502.0
2019-11-18 15:30:00,354.39,354.81,353.88,354.54,5817.0,354.39,354.81,353.88,354.54,5817.0
2019-11-18 15:40:00,354.63,354.68,353.5,353.51,8385.0,354.63,354.68,353.5,353.51,8385.0
2019-11-18 15:50:00,353.77,354.48,353.65,354.15,17803.0,353.77,354.48,353.65,354.15,17803.0
2019-11-19 09:30:00,355.55,355.55,353.85,355.55,4014.0,355.55,355.55,353.85,355.55,4014.0
2019-11-19 09:40:00,355.06,355.85,354.0,355.85,6290.0,355.06,355.85,354.0,355.85,6290.0
2019-11-19 09:50:00,355.7,355.75,353.83,354.84,1600.0,355.7,355.75,353.83,354.84,1600.0
2019-11-19 10:00:00,354.25,355.01,354.12,354.25,1507.0,354.25,355.01,354.12,354.25,1507.0
2019-11-19 10:10:00,354.66,355.11,354.66,355.04,500.0,354.66,355.11,354.66,355.04,500.0
2019-11-19 10:20:00,355.37,356.69,355.36,356.59,1743.0,355.37,356.69,355.36,356.59,1743.0
2019-11-19 10:30:00,356.36,356.8,355.98,356.48,5203.0,356.36,356.8,355.98,356.48,5203.0
2019-11-19 10:40:00,356.58,357.67,356.57,357.09,1500.0,356.58,357.67,356.57,357.09,1500.0
2019-11-19 10:50:00,356.37,356.37,356.13,356.14,1400.0,356.37,356.37,356.13,356.14,1400.0
2019-11-19 11:00:00,356.36,356.36,354.92,355.2,4030.0,356.36,356.36,354.92,355.2,4030.0
2019-11-19 11:10:00,355.11,355.11,354.45,354.75,3004.0,355.11,355.11,354.45,354.75,3004.0
2019-11-19 11:20:00,354.66,354.79,354.66,354.79,300.0,354.66,354.79,354.66,354.79,300.0
2019-11-19 11:30:00,355.63,356.34,355.23,356.03,1743.0,355.63,356.34,355.23,356.03,1743.0
2019-11-19 11:40:00,356.23,356.67,356.22,356.67,400.0,356.23,356.67,356.22,356.67,400.0
2019-11-19 11:50:00,356.48,356.57,356.17,356.35,1140.0,356.48,356.57,356.17,356.35,1140.0
2019-11-19 12:00:00,356.45,356.77,355.91,356.31,5568.0,356.45,356.77,355.91,356.31,5568.0
2019-11-19 12:10:00,356.54,356.89,356.54,356.87,1024.0,356.54,356.89,356.54,356.87,1024.0
2019-11-19 12:20:00,357.15,357.43,356.38,356.38,1500.0,357.15,357.43,356.38,356.38,1500.0
2019-11-19 12:30:00,356.59,356.63,356.36,356.63,1200.0,356.59,356.63,356.36,356.63,1200.0
2019-11-19 12:40:00,357.01,357.01,356.11,356.13,1446.0,357.01,357.01,356.11,356.13,1446.0
2019-11-19 12:50:00,356.13,356.36,355.6,355.94,3400.0,356.13,356.36,355.6,355.94,3400.0
2019-11-19 13:00:00,356.07,356.58,356.07,356.13,1600.0,356.07,356.58,356.07,356.13,1600.0
2019-11-19 13:10:00,356.35,356.65,356.11,356.4,3200.0,356.35,356.65,356.11,356.4,3200.0
2019-11-19 13:20:00,356.57,356.97,356.57,356.97,1500.0,356.57,356.97,356.57,356.97,1500.0
2019-11-19 13:30:00,356.99,357.7,356.98,357.65,1500.0,356.99,357.7,356.98,357.65,1500.0
2019-11-19 13:40:00,357.93,357.93,357.48,357.55,2712.0,357.93,357.93,357.48,357.55,2712.0
2019-11-19 13:50:00,357.65,357.65,356.72,357.16,1000.0,357.65,357.65,356.72,357.16,1000.0
2019-11-19 14:00:00,357.14,358.97,356.85,358.06,10019.0,357.14,358.97,356.85,358.06,10019.0
2019-11-19 14:10:00,358.24,359.1,358.24,358.49,11858.0,358.24,359.1,358.24,358.49,11858.0
2019-11-19 14:20:00,358.05,358.3,357.57,357.91,4221.0,358.05,358.3,357.57,357.91,4221.0
2019-11-19 14:30:00,358.38,358.57,357.48,358.22,1437.0,358.38,358.57,357.48,358.22,1437.0
2019-11-19 14:40:00,358.13,358.13,357.8,358.02,900.0,358.13,358.13,357.8,358.02,900.0
2019-11-19 14:50:00,358.17,358.21,357.89,358.21,800.0,358.17,358.21,357.89,358.21,800.0
2019-11-19 15:00:00,357.88,358.07,357.6,357.93,2282.0,357.88,358.07,357.6,357.93,2282.0
2019-11-19 15:10:00,357.89,359.27,357.8,359.21,19726.0,357.89,359.27,357.8,359.21,19726.0
2019-11-19 15:20:00,358.97,359.13,358.2,358.2,3196.0,358.97,359.13,358.2,358.2,3196.0
2019-11-19 15:30:00,358.21,358.44,357.72,357.96,2671.0,358.21,358.44,357.72,357.96,2671.0
2019-11-19 15:40:00,357.82,358.02,356.83,356.84,3500.0,357.82,358.02,356.83,356.84,3500.0
2019-11-19 15:50:00,356.62,357.28,356.3,357.08,5780.0,356.62,357.28,356.3,357.08,5780.0
2019-11-20 09:30:00,357.24,360.14,357.01,360.14,3010.0,357.24,360.14,357.01,360.14,3010.0
2019-11-20 09:40:00,359.35,361.36,359.15,361.25,2025.0,359.35,361.36,359.15,361.25,2025.0
2019-11-20 09:50:00,361.26,361.26,359.24,360.09,1500.0,361.26,361.26,359.24,360.09,1500.0
2019-11-20 10:00:00,359.4,359.75,358.97,359.75,4498.0,359.4,359.75,358.97,359.75,4498.0
2019-11-20 10:10:00,359.73,360.98,359.62,360.47,2318.0,359.73,360.98,359.62,360.47,2318.0
2019-11-20 10:20:00,360.25,360.66,359.7,360.52,1255.0,360.25,360.66,359.7,360.52,1255.0
2019-11-20 10:30:00,360.39,360.39,359.54,359.89,1582.0,360.39,360.39,359.54,359.89,1582.0
2019-11-20 10:40:00,358.9,359.21,358.73,359.21,748.0,358.9,359.21,358.73,359.21,748.0
2019-11-20 10:50:00,359.0,359.21,357.92,357.92,2100.0,359.0,359.21,357.92,357.92,2100.0
2019-11-20 11:00:00,357.27,358.36,357.27,357.58,400.0,357.27,358.36,357.27,357.58,400.0
2019-11-20 11:10:00,357.51,358.6,357.34,358.6,4224.0,357.51,358.6,357.34,358.6,4224.0
2019-11-20 11:20:00,358.97,359.12,358.42,358.42,900.0,358.97,359.12,358.42,358.42,900.0
2019-11-20 11:30:00,358.84,358.84,357.81,357.81,1100.0,358.84,358.84,357.81,357.81,1100.0
2019-11-20 11:40:00,358.13,358.14,356.98,356.99,800.0,358.13,358.14,356.98,356.99,800.0
2019-11-20 11:50:00,357.51,357.51,356.87,356.87,1500.0,357.51,357.51,356.87,356.87,1500.0
2019-11-20 12:00:00,356.46,356.59,355.77,356.51,1531.0,356.46,356.59,355.77,356.51,1531.0
2019-11-20 12:10:00,356.24,356.69,356.1,356.69,600.0,356.24,356.69,356.1,356.69,600.0
2019-11-20 12:20:00,356.28,356.7,356.15,356.51,1100.0,356.28,356.7,356.15,356.51,1100.0
2019-11-20 12:30:00,356.34,357.19,356.2,357.01,2200.0,356.34,357.19,356.2,357.01,2200.0
2019-11-20 12:40:00,357.23,357.61,357.23,357.61,900.0,357.23,357.61,357.23,357.61,900.0
2019-11-20 12:50:00,357.73,358.06,354.63,354.63,1300.0,357.73,358.06,354.63,354.63,1300.0
2019-11-20 13:00:00,355.32,355.59,355.21,355.21,800.0,355.32,355.59,355.21,355.21,800.0
2019-11-20 13:10:00,354.02,354.3,353.12,354.3,2707.0,354.02,354.3,353.12,354.3,2707.0
2019-11-20 13:20:00,354.0,354.61,353.82,353.82,1600.0,354.0,354.61,353.82,353.82,1600.0
2019-11-20 13:30:00,354.07,355.0,353.87,354.75,1905.0,354.07,355.0,353.87,354.75,1905.0
2019-11-20 13:40:00,354.54,354.75,354.37,354.75,600.0,354.54,354.75,354.37,354.75,600.0
2019-11-20 13:50:00,354.64,356.41,354.64,355.15,8369.0,354.64,356.41,354.64,355.15,8369.0
2019-11-20 14:00:00,355.12,355.36,355.0,355.11,600.0,355.12,355.36,355.0,355.11,600.0
2019-11-20 14:10:00,355.33,355.85,355.33,355.85,1564.0,355.33,355.85,355.33,355.85,1564.0
2019-11-20 14:20:00,355.92,355.92,355.21,355.81,2503.0,355.92,355.92,355.21,355.81,2503.0
2019-11-20 14:30:00,355.83,356.29,355.8,356.17,2800.0,355.83,356.29,355.8,356.17,2800.0
2019-11-20 14:40:00,356.23,356.46,355.42,355.9,4300.0,356.23,356.46,355.42,355.9,4300.0
2019-11-20 14:50:00,356.07,356.07,355.56,355.68,3143.0,356.07,356.07,355.56,355.68,3143.0
2019-11-20 15:00:00,355.86,356.01,355.61,355.62,1800.0,355.86,356.01,355.61,355.62,1800.0
2019-11-20 15:10:00,355.59,356.59,355.59,356.12,3915.0,355.59,356.59,355.59,356.12,3915.0
2019-11-20 15:20:00,356.13,356.59,356.09,356.1,2844.0,356.13,356.59,356.09,356.1,2844.0
2019-11-20 15:30:00,356.07,356.09,355.67,355.73,4944.0,356.07,356.09,355.67,355.73,4944.0
2019-11-20 15:40:00,355.73,356.02,355.31,355.97,7258.0,355.73,356.02,355.31,355.97,7258.0
2019-11-20 15:50:00,355.82,356.12,354.97,355.63,19503.0,355.82,356.12,354.97,355.63,19503.0
2019-11-21 09:30:00,357.15,360.0,357.15,358.58,1622.0,357.15,360.0,357.15,358.58,1622.0
2019-11-21 09:40:00,359.03,360.78,358.93,360.48,11483.0,359.03,360.78,358.93,360.48,11483.0
2019-11-21 09:50:00,360.37,360.53,359.24,359.58,1900.0,360.37,360.53,359.24,359.58,1900.0
2019-11-21 10:00:00,357.8,357.8,357.8,357.8,200.0,357.8,357.8,357.8,357.8,200.0
2019-11-21 10:10:00,358.94,359.63,357.86,358.73,4586.0,358.94,359.63,357.86,358.73,4586.0
2019-11-21 10:20:00,358.83,358.87,358.21,358.21,900.0,358.83,358.87,358.21,358.21,900.0
2019-11-21 10:30:00,356.98,358.11,356.62,357.78,560.0,356.98,358.11,356.62,357.78,560.0
2019-11-21 10:40:00,358.43,358.43,357.28,357.33,1800.0,358.43,358.43,357.28,357.33,1800.0
2019-11-21 10:50:00,357.48,357.6,357.3,357.6,2001.0,357.48,357.6,357.3,357.6,2001.0
2019-11-21 11:00:00,357.46,359.08,357.46,358.67,4472.0,357.46,359.08,357.46,358.67,4472.0
2019-11-21 11:10:00,358.81,358.81,358.12,358.46,915.0,358.81,358.81,358.12,358.46,915.0
2019-11-21 11:20:00,358.41,358.46,357.49,357.49,1868.0,358.41,358.46,357.49,357.49,1868.0
2019-11-21 11:30:00,357.29,357.7,357.28,357.61,900.0,357.29,357.7,357.28,357.61,900.0
2019-11-21 11:40:00,358.15,358.69,357.27,357.27,2900.0,358.15,358.69,357.27,357.27,2900.0
2019-11-21 11:50:00,357.27,358.29,357.26,357.66,2222.0,357.27,358.29,357.26,357.66,2222.0
2019-11-21 12:00:00,357.89,357.9,356.91,357.25,3600.0,357.89,357.9,356.91,357.25,3600.0
2019-11-21 12:10:00,357.31,357.31,354.74,354.74,3464.0,357.31,357.31,354.74,354.74,3464.0
2019-11-21 12:20:00,355.19,356.1,354.86,356.1,2000.0,355.19,356.1,354.86,356.1,2000.0
2019-11-21 12:30:00,356.53,356.81,356.31,356.58,900.0,356.53,356.81,356.31,356.58,900.0
2019-11-21 12:40:00,356.45,356.61,355.78,355.78,1400.0,356.45,356.61,355.78,355.78,1400.0
2019-11-21 12:50:00,356.1,356.27,355.84,356.03,1000.0,356.1,356.27,355.84,356.03,1000.0
2019-11-21 13:00:00,357.55,357.55,357.55,357.55,100.0,357.55,357.55,357.55,357.55,100.0
2019-11-21 13:10:00,357.18,357.18,356.71,356.85,1845.0,357.18,357.18,356.71,356.85,1845.0
2019-11-21 13:20:00,356.84,357.25,356.82,357.2,900.0,356.84,357.25,356.82,357.2,900.0
2019-11-21 13:30:00,357.31,357.31,356.12,356.32,1101.0,357.31,357.31,356.12,356.32,1101.0
2019-11-21 13:40:00,355.78,356.17,355.66,355.76,1505.0,355.78,356.17,355.66,355.76,1505.0
2019-11-21 13:50:00,355.71,355.71,355.2,355.3,1300.0,355.71,355.71,355.2,355.3,1300.0
2019-11-21 14:00:00,355.35,355.78,354.37,355.42,3028.0,355.35,355.78,354.37,355.42,3028.0
2019-11-21 14:10:00,355.36,355.68,355.18,355.51,1519.0,355.36,355.68,355.18,355.51,1519.0
2019-11-21 14:20:00,355.68,356.45,355.68,356.19,1510.0,355.68,356.45,355.68,356.19,1510.0
2019-11-21 14:30:00,356.12,356.24,355.89,356.24,1100.0,356.12,356.24,355.89,356.24,1100.0
2019-11-21 14:40:00,356.27,356.61,356.26,356.43,805.0,356.27,356.61,356.26,356.43,805.0
2019-11-21 14:50:00,356.39,356.39,355.26,355.26,800.0,356.39,356.39,355.26,355.26,800.0
2019-11-21 15:00:00,355.41,356.25,355.41,355.91,1900.0,355.41,356.25,355.41,355.91,1900.0
2019-11-21 15:10:00,355.94,355.95,354.99,355.24,2536.0,355.94,355.95,354.99,355.24,2536.0
2019-11-21 15:20:00,355.23,355.28,354.94,354.94,1302.0,355.23,355.28,354.94,354.94,1302.0
2019-11-21 15:30:00,354.99,355.04,354.81,354.92,1392.0,354.99,355.04,354.81,354.92,1392.0
2019-11-21 15:40:00,354.99,355.26,353.99,353.99,2601.0,354.99,355.26,353.99,353.99,2601.0
2019-11-21 15:50:00,354.31,355.53,353.82,355.34,12364.0,354.31,355.53,353.82,355.34,12364.0
2019-11-22 09:30:00,356.33,356.86,355.74,356.86,1354.0,356.33,356.86,355.74,356.86,1354.0
2019-11-22 09:40:00,356.86,359.77,355.25,356.74,11959.0,356.86,359.77,355.25,356.74,11959.0
2019-11-22 09:50:00,355.12,356.78,355.12,356.78,1008.0,355.12,356.78,355.12,356.78,1008.0
2019-11-22 10:00:00,356.11,356.23,355.53,355.99,1122.0,356.11,356.23,355.53,355.99,1122.0
2019-11-22 10:10:00,355.59,356.94,355.06,355.21,1595.0,355.59,356.94,355.06,355.21,1595.0
2019-11-22 10:20:00,354.86,354.86,354.2,354.21,200.0,354.86,354.86,354.2,354.21,200.0
2019-11-22 10:30:00,353.32,354.07,352.43,352.43,815.0,353.32,354.07,352.43,352.43,815.0
2019-11-22 10:40:00,352.51,354.82,352.5,354.66,600.0,352.51,354.82,352.5,354.66,600.0
2019-11-22 10:50:00,354.83,355.65,354.8,354.8,1202.0,354.83,355.65,354.8,354.8,1202.0
2019-11-22 11:00:00,354.52,355.76,354.29,355.43,3098.0,354.52,355.76,354.29,355.43,3098.0
2019-11-22 11:10:00,354.65,355.04,354.64,354.71,1500.0,354.65,355.04,354.64,354.71,1500.0
2019-11-22 11:20:00,354.71,355.1,354.65,355.04,2200.0,354.71,355.1,354.65,355.04,2200.0
2019-11-22 11:30:00,355.04,355.17,354.93,354.98,842.0,355.04,355.17,354.93,354.98,842.0
2019-11-22 11:40:00,355.0,355.08,354.62,354.62,300.0,355.0,355.08,354.62,354.62,300.0
2019-11-22 11:50:00,354.73,354.82,354.54,354.69,1000.0,354.73,354.82,354.54,354.69,1000.0
2019-11-22 12:00:00,354.42,354.42,353.32,353.32,700.0,354.42,354.42,353.32,353.32,700.0
2019-11-22 12:10:00,354.13,354.68,354.13,354.68,1200.0,354.13,354.68,354.13,354.68,1200.0
2019-11-22 12:20:00,354.79,355.44,354.47,354.47,2000.0,354.79,355.44,354.47,354.47,2000.0
2019-11-22 12:30:00,354.55,355.0,354.24,354.68,5175.0,354.55,355.0,354.24,354.68,5175.0
2019-11-22 12:40:00,354.56,354.56,353.87,353.87,4000.0,354.56,354.56,353.87,353.87,4000.0
2019-11-22 12:50:00,354.55,354.8,354.55,354.67,900.0,354.55,354.8,354.55,354.67,900.0
2019-11-22 13:00:00,354.89,355.22,354.82,354.82,2301.0,354.89,355.22,354.82,354.82,2301.0
2019-11-22 13:10:00,354.82,354.82,354.78,354.78,200.0,354.82,354.82,354.78,354.78,200.0
2019-11-22 13:20:00,354.59,355.19,354.26,355.19,2300.0,354.59,355.19,354.26,355.19,2300.0
2019-11-22 13:30:00,355.0,355.35,355.0,355.34,500.0,355.0,355.35,355.0,355.34,500.0
2019-11-22 13:40:00,356.0,356.23,355.37,355.39,1020.0,356.0,356.23,355.37,355.39,1020.0
2019-11-22 13:50:00,355.13,355.4,354.92,355.07,1200.0,355.13,355.4,354.92,355.07,1200.0
2019-11-22 14:00:00,355.07,355.33,354.79,355.14,800.0,355.07,355.33,354.79,355.14,800.0
2019-11-22 14:10:00,355.07,355.08,355.06,355.08,300.0,355.07,355.08,355.06,355.08,300.0
2019-11-22 14:20:00,355.46,355.58,355.46,355.56,601.0,355.46,355.58,355.46,355.56,601.0
2019-11-22 14:30:00,355.52,355.52,354.99,355.0,802.0,355.52,355.52,354.99,355.0,802.0
2019-11-22 14:40:00,355.37,355.52,355.37,355.4,500.0,355.37,355.52,355.37,355.4,500.0
2019-11-22 14:50:00,355.22,355.69,355.22,355.57,300.0,355.22,355.69,355.22,355.57,300.0
2019-11-22 15:00:00,355.66,356.23,355.58,355.98,1063.0,355.66,356.23,355.58,355.98,1063.0
2019-11-22 15:10:00,356.24,356.25,355.63,355.63,800.0,356.24,356.25,355.63,355.63,800.0
2019-11-22 15:20:00,355.84,356.06,355.45,355.65,1000.0,355.84,356.06,355.45,355.65,1000.0
2019-11-22 15:30:00,355.72,356.41,355.72,355.91,2002.0,355.72,356.41,355.72,355.91,2002.0
2019-11-22 15:40:00,355.26,355.54,354.61,354.62,1600.0,355.26,355.54,354.61,354.62,1600.0
2019-11-22 15:50:00,354.83,355.82,354.72,355.69,6331.0,354.83,355.82,354.72,355.69,6331.0
2019-11-25 09:30:00,359.0,359.26,357.87,359.26,11914.0,359.0,359.26,357.87,359.26,11914.0
2019-11-25 09:40:00,359.27,359.69,358.48,359.08,1600.0,359.27,359.69,358.48,359.08,1600.0
2019-11-25 09:50:00,360.5,361.98,358.84,359.77,4205.0,360.5,361.98,358.84,359.77,4205.0
2019-11-25 10:00:00,359.97,361.32,359.67,360.8,4758.0,359.97,361.32,359.67,360.8,4758.0
2019-11-25 10:10:00,360.73,360.73,359.41,359.73,3380.0,360.73,360.73,359.41,359.73,3380.0
2019-11-25 10:20:00,360.01,360.78,359.72,360.71,1800.0,360.01,360.78,359.72,360.71,1800.0
2019-11-25 10:30:00,360.75,361.08,360.54,361.08,6063.0,360.75,361.08,360.54,361.08,6063.0
2019-11-25 10:40:00,361.08,361.75,360.52,360.52,10239.0,361.08,361.75,360.52,360.52,10239.0
2019-11-25 10:50:00,361.85,362.43,361.75,362.43,3295.0,361.85,362.43,361.75,362.43,3295.0
2019-11-25 11:00:00,362.72,364.13,362.69,363.65,10986.0,362.72,364.13,362.69,363.65,10986.0
2019-11-25 11:10:00,364.0,364.13,362.91,362.95,1561.0,364.0,364.13,362.91,362.95,1561.0
2019-11-25 11:20:00,363.01,363.26,362.27,363.26,1660.0,363.01,363.26,362.27,363.26,1660.0
2019-11-25 11:30:00,363.38,363.38,362.82,363.06,1300.0,363.38,363.38,362.82,363.06,1300.0
2019-11-25 11:40:00,363.4,364.4,363.36,363.85,1921.0,363.4,364.4,363.36,363.85,1921.0
2019-11-25 11:50:00,363.69,364.42,363.69,364.42,700.0,363.69,364.42,363.69,364.42,700.0
2019-11-25 12:00:00,364.82,365.68,364.82,365.44,2500.0,364.82,365.68,364.82,365.44,2500.0
2019-11-25 12:10:00,365.42,365.42,363.33,363.33,8200.0,365.42,365.42,363.33,363.33,8200.0
2019-11-25 12:20:00,363.11,364.11,362.81,363.03,14048.0,363.11,364.11,362.81,363.03,14048.0
2019-11-25 12:30:00,363.66,363.72,363.39,363.39,1874.0,363.66,363.72,363.39,363.39,1874.0
2019-11-25 12:40:00,363.47,363.91,363.28,363.28,2935.0,363.47,363.91,363.28,363.28,2935.0
2019-11-25 12:50:00,363.14,364.03,363.14,363.95,12817.0,363.14,364.03,363.14,363.95,12817.0
2019-11-25 13:00:00,364.27,364.58,363.76,363.83,2435.0,364.27,364.58,363.76,363.83,2435.0
2019-11-25 13:10:00,363.57,363.57,362.68,362.8,2000.0,363.57,363.57,362.68,362.8,2000.0
2019-11-25 13:20:00,362.8,363.23,362.41,362.71,1800.0,362.8,363.23,362.41,362.71,1800.0
2019-11-25 13:30:00,363.0,363.0,362.74,362.81,1400.0,363.0,363.0,362.74,362.81,1400.0
2019-11-25 13:40:00,362.76,362.85,362.52,362.77,2400.0,362.76,362.85,362.52,362.77,2400.0
2019-11-25 13:50:00,362.76,362.88,361.74,362.18,2656.0,362.76,362.88,361.74,362.18,2656.0
2019-11-25 14:00:00,361.94,362.91,361.77,361.77,1610.0,361.94,362.91,361.77,361.77,1610.0
2019-11-25 14:10:00,361.84,362.39,361.64,362.0,1403.0,361.84,362.39,361.64,362.0,1403.0
2019-11-25 14:20:00,362.0,362.88,361.83,362.53,3523.0,362.0,362.88,361.83,362.53,3523.0
2019-11-25 14:30:00,362.5,362.74,362.39,362.46,1100.0,362.5,362.74,362.39,362.46,1100.0
2019-11-25 14:40:00,362.54,363.44,362.42,363.37,2800.0,362.54,363.44,362.42,363.37,2800.0
2019-11-25 14:50:00,363.47,363.92,363.35,363.55,2700.0,363.47,363.92,363.35,363.55,2700.0
2019-11-25 15:00:00,363.55,363.67,363.13,363.5,2517.0,363.55,363.67,363.13,363.5,2517.0
2019-11-25 15:10:00,363.56,363.69,363.27,363.46,2400.0,363.56,363.69,363.27,363.46,2400.0
2019-11-25 15:20:00,363.35,364.18,362.93,364.01,6359.0,363.35,364.18,362.93,364.01,6359.0
2019-11-25 15:30:00,364.03,365.12,363.96,364.55,6446.0,364.03,365.12,363.96,364.55,6446.0
2019-11-25 15:40:00,364.68,364.79,364.31,364.74,5118.0,364.68,364.79,364.31,364.74,5118.0
2019-11-25 15:50:00,364.54,365.41,364.5,365.32,16698.0,364.54,365.41,364.5,365.32,16698.0
2019-11-26 09:30:00,365.74,365.74,365.74,365.74,890.0,365.74,365.74,365.74,365.74,890.0
2019-11-26 09:40:00,367.85,368.31,367.85,368.3,200.0,367.85,368.31,367.85,368.3,200.0
2019-11-26 09:50:00,368.89,369.46,367.65,367.66,400.0,368.89,369.46,367.65,367.66,400.0
2019-11-26 10:00:00,368.34,368.34,367.41,367.42,500.0,368.34,368.34,367.41,367.42,500.0
2019-11-26 10:10:00,367.83,369.0,367.6,369.0,2004.0,367.83,369.0,367.6,369.0,2004.0
2019-11-26 10:20:00,369.14,369.14,369.0,369.14,801.0,369.14,369.14,369.0,369.14,801.0
2019-11-26 10:30:00,368.94,369.12,368.51,368.79,1445.0,368.94,369.12,368.51,368.79,1445.0
2019-11-26 10:40:00,368.88,368.88,367.3,367.74,1200.0,368.88,368.88,367.3,367.74,1200.0
2019-11-26 10:50:00,367.64,367.93,367.17,367.62,5942.0,367.64,367.93,367.17,367.62,5942.0
2019-11-26 11:00:00,367.28,368.01,367.03,367.52,2600.0,367.28,368.01,367.03,367.52,2600.0
2019-11-26 11:10:00,367.42,367.6,367.23,367.38,1000.0,367.42,367.6,367.23,367.38,1000.0
2019-11-26 11:20:00,367.23,367.52,366.53,367.08,3431.0,367.23,367.52,366.53,367.08,3431.0
2019-11-26 11:30:00,367.09,367.98,367.08,367.41,2449.0,367.09,367.98,367.08,367.41,2449.0
2019-11-26 11:40:00,367.67,367.67,367.43,367.43,491.0,367.67,367.67,367.43,367.43,491.0
2019-11-26 11:50:00,367.59,367.59,366.84,366.84,1971.0,367.59,367.59,366.84,366.84,1971.0
2019-11-26 12:00:00,367.05,367.38,366.94,367.38,900.0,367.05,367.38,366.94,367.38,900.0
2019-11-26 12:10:00,366.98,367.76,366.8,367.59,3110.0,366.98,367.76,366.8,367.59,3110.0
2019-11-26 12:20:00,367.59,367.59,367.28,367.28,779.0,367.59,367.59,367.28,367.28,779.0
2019-11-26 12:30:00,367.41,367.81,367.28,367.7,1400.0,367.41,367.81,367.28,367.7,1400.0
2019-11-26 12:40:00,367.62,367.79,367.61,367.76,800.0,367.62,367.79,367.61,367.76,800.0
2019-11-26 12:50:00,367.86,367.91,367.03,367.03,10200.0,367.86,367.91,367.03,367.03,10200.0
2019-11-26 13:00:00,367.19,367.19,366.82,366.83,700.0,367.19,367.19,366.82,366.83,700.0
2019-11-26 13:10:00,366.69,366.81,366.69,366.74,700.0,366.69,366.81,366.69,366.74,700.0
2019-11-26 13:20:00,366.74,366.78,366.53,366.78,847.0,366.74,366.78,366.53,366.78,847.0
2019-11-26 13:30:00,366.9,367.03,366.7,366.74,1000.0,366.9,367.03,366.7,366.74,1000.0
2019-11-26 13:40:00,366.74,366.88,366.58,366.74,900.0,366.74,366.88,366.58,366.74,900.0
2019-11-26 13:50:00,366.62,366.99,366.56,366.9,1800.0,366.62,366.99,366.56,366.9,1800.0
2019-11-26 14:00:00,366.91,367.84,366.91,367.84,4700.0,366.91,367.84,366.91,367.84,4700.0
2019-11-26 14:10:00,368.59,369.36,368.49,369.14,3740.0,368.59,369.36,368.49,369.14,3740.0
2019-11-26 14:20:00,369.3,369.69,367.4,367.6,4612.0,369.3,369.69,367.4,367.6,4612.0
2019-11-26 14:30:00,367.02,367.38,366.75,367.03,900.0,367.02,367.38,366.75,367.03,900.0
2019-11-26 14:40:00,367.04,367.5,367.03,367.5,1100.0,367.04,367.5,367.03,367.5,1100.0
2019-11-26 14:50:00,367.59,368.39,367.36,368.07,7000.0,367.59,368.39,367.36,368.07,7000.0
2019-11-26 15:00:00,368.12,368.12,367.27,367.27,1199.0,368.12,368.12,367.27,367.27,1199.0
2019-11-26 15:10:00,367.16,367.49,367.1,367.4,1084.0,367.16,367.49,367.1,367.4,1084.0
2019-11-26 15:20:00,367.19,367.63,367.18,367.63,600.0,367.19,367.63,367.18,367.63,600.0
2019-11-26 15:30:00,367.82,368.57,367.82,368.57,4703.0,367.82,368.57,367.82,368.57,4703.0
2019-11-26 15:40:00,368.84,369.28,368.42,368.46,2000.0,368.84,369.28,368.42,368.46,2000.0
2019-11-26 15:50:00,368.45,369.08,368.06,368.98,7527.0,368.45,369.08,368.06,368.98,7527.0
2019-11-27 09:30:00,370.0,370.01,369.19,369.83,4778.0,370.0,370.01,369.19,369.83,4778.0
2019-11-27 09:40:00,370.08,370.21,368.92,369.19,3275.0,370.08,370.21,368.92,369.19,3275.0
2019-11-27 09:50:00,369.32,369.74,368.01,368.52,7353.0,369.32,369.74,368.01,368.52,7353.0
2019-11-27 10:00:00,368.64,368.95,368.32,368.48,2037.0,368.64,368.95,368.32,368.48,2037.0
2019-11-27 10:10:00,368.57,368.82,368.04,368.54,1018.0,368.57,368.82,368.04,368.54,1018.0
2019-11-27 10:20:00,368.29,368.29,367.46,367.81,1600.0,368.29,368.29,367.46,367.81,1600.0
2019-11-27 10:30:00,367.75,368.05,367.51,367.52,1300.0,367.75,368.05,367.51,367.52,1300.0
2019-11-27 10:40:00,367.63,368.2,367.62,368.2,1056.0,367.63,368.2,367.62,368.2,1056.0
2019-11-27 10:50:00,368.03,368.66,367.93,368.41,1539.0,368.03,368.66,367.93,368.41,1539.0
2019-11-27 11:00:00,368.31,369.28,368.31,369.28,1200.0,368.31,369.28,368.31,369.28,1200.0
2019-11-27 11:10:00,369.28,370.07,369.1,370.07,500.0,369.28,370.07,369.1,370.07,500.0
2019-11-27 11:20:00,369.72,370.01,369.38,370.01,800.0,369.72,370.01,369.38,370.01,800.0
2019-11-27 11:30:00,370.03,370.03,369.48,369.96,1050.0,370.03,370.03,369.48,369.96,1050.0
2019-11-27 11:40:00,370.02,370.56,370.02,370.36,3000.0,370.02,370.56,370.02,370.36,3000.0
2019-11-27 11:50:00,370.41,370.53,369.82,369.93,11587.0,370.41,370.53,369.82,369.93,11587.0
2019-11-27 12:00:00,369.77,370.34,369.64,369.85,5457.0,369.77,370.34,369.64,369.85,5457.0
2019-11-27 12:10:00,369.4,369.57,368.92,369.22,1900.0,369.4,369.57,368.92,369.22,1900.0
2019-11-27 12:20:00,368.02,368.04,367.33,367.41,2251.0,368.02,368.04,367.33,367.41,2251.0
2019-11-27 12:30:00,367.41,367.67,367.07,367.67,4868.0,367.41,367.67,367.07,367.67,4868.0
2019-11-27 12:40:00,367.64,368.28,367.64,368.06,900.0,367.64,368.28,367.64,368.06,900.0
2019-11-27 12:50:00,368.0,368.0,367.8,367.8,300.0,368.0,368.0,367.8,367.8,300.0
2019-11-27 13:00:00,368.49,368.59,368.27,368.28,1001.0,368.49,368.59,368.27,368.28,1001.0
2019-11-27 13:10:00,368.39,368.39,368.0,368.0,700.0,368.39,368.39,368.0,368.0,700.0
2019-11-27 13:20:00,368.13,368.34,367.92,368.16,1221.0,368.13,368.34,367.92,368.16,1221.0
2019-11-27 13:30:00,368.54,368.65,368.33,368.33,400.0,368.54,368.65,368.33,368.33,400.0
2019-11-27 13:40:00,368.44,368.44,368.06,368.14,900.0,368.44,368.44,368.06,368.14,900.0
2019-11-27 13:50:00,368.18,368.34,367.69,367.69,1300.0,368.18,368.34,367.69,367.69,1300.0
2019-11-27 14:00:00,367.9,367.9,367.24,367.61,1700.0,367.9,367.9,367.24,367.61,1700.0
2019-11-27 14:10:00,368.02,368.16,367.83,368.16,500.0,368.02,368.16,367.83,368.16,500.0
2019-11-27 14:20:00,368.18,368.66,368.18,368.64,900.0,368.18,368.66,368.18,368.64,900.0
2019-11-27 14:30:00,368.57,368.58,368.36,368.37,604.0,368.57,368.58,368.36,368.37,604.0
2019-11-27 14:40:00,368.44,368.68,368.44,368.68,600.0,368.44,368.68,368.44,368.68,600.0
2019-11-27 14:50:00,368.62,368.65,368.62,368.65,300.0,368.62,368.65,368.62,368.65,300.0
2019-11-27 15:00:00,369.17,369.34,368.37,368.37,5105.0,369.17,369.34,368.37,368.37,5105.0
2019-11-27 15:10:00,368.43,368.44,368.04,368.12,1405.0,368.43,368.44,368.04,368.12,1405.0
2019-11-27 15:20:00,368.22,368.73,368.22,368.38,1400.0,368.22,368.73,368.22,368.38,1400.0
2019-11-27 15:30:00,368.39,368.63,368.31,368.44,2036.0,368.39,368.63,368.31,368.44,2036.0
2019-11-27 15:40:00,369.08,369.08,368.4,369.04,1344.0,369.08,369.08,368.4,369.04,1344.0
2019-11-27 15:50:00,368.81,369.31,368.58,369.31,5032.0,368.81,369.31,368.58,369.31,5032.0
2019-11-29 09:30:00,368.17,368.75,368.17,368.75,1135.0,368.17,368.75,368.17,368.75,1135.0
2019-11-29 09:40:00,368.75,368.75,366.77,367.97,1300.0,368.75,368.75,366.77,367.97,1300.0
2019-11-29 09:50:00,368.51,368.67,366.86,366.87,2000.0,368.51,368.67,366.86,366.87,2000.0
2019-11-29 10:00:00,366.42,368.21,366.42,368.01,1200.0,366.42,368.21,366.42,368.01,1200.0
2019-11-29 10:10:00,368.48,369.49,368.32,368.92,1400.0,368.48,369.49,368.32,368.92,1400.0
2019-11-29 10:20:00,368.93,369.52,368.93,369.52,800.0,368.93,369.52,368.93,369.52,800.0
2019-11-29 10:30:00,368.85,369.66,368.85,369.66,500.0,368.85,369.66,368.85,369.66,500.0
2019-11-29 10:40:00,369.98,370.31,369.7,369.71,1011.0,369.98,370.31,369.7,369.71,1011.0
2019-11-29 10:50:00,368.8,368.8,368.8,368.8,100.0,368.8,368.8,368.8,368.8,100.0
2019-11-29 11:00:00,369.19,370.29,369.17,369.17,1752.0,369.19,370.29,369.17,369.17,1752.0
2019-11-29 11:10:00,369.41,369.7,369.36,369.69,700.0,369.41,369.7,369.36,369.69,700.0
2019-11-29 11:20:00,369.73,369.93,369.19,369.19,1200.0,369.73,369.93,369.19,369.19,1200.0
2019-11-29 11:30:00,369.19,369.19,368.46,368.46,300.0,369.19,369.19,368.46,368.46,300.0
2019-11-29 11:40:00,368.28,368.77,368.25,368.33,1214.0,368.28,368.77,368.25,368.33,1214.0
2019-11-29 11:50:00,368.05,368.66,367.65,368.62,1326.0,368.05,368.66,367.65,368.62,1326.0
2019-11-29 12:00:00,368.4,368.4,367.88,367.88,300.0,368.4,368.4,367.88,367.88,300.0
2019-11-29 12:10:00,367.26,367.43,367.26,367.43,598.0,367.26,367.43,367.26,367.43,598.0
2019-11-29 12:20:00,366.48,366.66,365.85,365.85,1800.0,366.48,366.66,365.85,365.85,1800.0
2019-11-29 12:30:00,366.12,366.77,366.12,366.3,1818.0,366.12,366.77,366.12,366.3,1818.0
2019-11-29 12:40:00,366.09,367.34,365.62,367.34,6900.0,366.09,367.34,365.62,367.34,6900.0
2019-11-29 12:50:00,367.15,368.63,367.15,367.69,9394.0,367.15,368.63,367.15,367.69,9394.0
2019-12-02 09:30:00,367.98,367.98,363.61,364.28,6785.0,367.98,367.98,363.61,364.28,6785.0
2019-12-02 09:40:00,364.09,365.79,363.56,363.56,3250.0,364.09,365.79,363.56,363.56,3250.0
2019-12-02 09:50:00,363.28,364.4,362.68,363.0,5500.0,363.28,364.4,362.68,363.0,5500.0
2019-12-02 10:00:00,362.18,362.89,361.48,362.66,8767.0,362.18,362.89,361.48,362.66,8767.0
2019-12-02 10:10:00,363.03,364.69,363.03,363.42,4500.0,363.03,364.69,363.03,363.42,4500.0
2019-12-02 10:20:00,362.62,362.95,361.58,361.58,2000.0,362.62,362.95,361.58,361.58,2000.0
2019-12-02 10:30:00,361.82,361.82,360.3,360.3,2800.0,361.82,361.82,360.3,360.3,2800.0
2019-12-02 10:40:00,360.23,361.55,360.11,360.11,1200.0,360.23,361.55,360.11,360.11,1200.0
2019-12-02 10:50:00,360.51,360.8,360.0,360.0,4303.0,360.51,360.8,360.0,360.0,4303.0
2019-12-02 11:00:00,360.02,360.32,359.3,359.3,7121.0,360.02,360.32,359.3,359.3,7121.0
2019-12-02 11:10:00,358.89,359.31,357.71,358.24,3504.0,358.89,359.31,357.71,358.24,3504.0
2019-12-02 11:20:00,358.52,359.5,358.52,359.04,3338.0,358.52,359.5,358.52,359.04,3338.0
2019-12-02 11:30:00,358.66,358.92,357.51,357.93,2322.0,358.66,358.92,357.51,357.93,2322.0
2019-12-02 11:40:00,357.99,358.27,356.97,357.14,3504.0,357.99,358.27,356.97,357.14,3504.0
2019-12-02 11:50:00,357.43,359.0,357.42,359.0,2400.0,357.43,359.0,357.42,359.0,2400.0
2019-12-02 12:00:00,358.53,358.71,358.05,358.5,1200.0,358.53,358.71,358.05,358.5,1200.0
2019-12-02 12:10:00,358.31,359.42,358.21,359.42,2600.0,358.31,359.42,358.21,359.42,2600.0
2019-12-02 12:20:00,359.55,359.55,358.3,358.71,4044.0,359.55,359.55,358.3,358.71,4044.0
2019-12-02 12:30:00,358.85,358.85,357.89,358.06,1532.0,358.85,358.85,357.89,358.06,1532.0
2019-12-02 12:40:00,357.54,358.41,357.54,358.41,2322.0,357.54,358.41,357.54,358.41,2322.0
2019-12-02 12:50:00,358.5,359.58,358.5,359.05,2500.0,358.5,359.58,358.5,359.05,2500.0
2019-12-02 13:00:00,358.88,359.82,358.65,359.82,2000.0,358.88,359.82,358.65,359.82,2000.0
2019-12-02 13:10:00,359.9,360.49,359.9,360.41,1900.0,359.9,360.49,359.9,360.41,1900.0
2019-12-02 13:20:00,360.4,361.71,360.36,361.33,1810.0,360.4,361.71,360.36,361.33,1810.0
2019-12-02 13:30:00,361.33,361.33,360.45,360.87,1900.0,361.33,361.33,360.45,360.87,1900.0
2019-12-02 13:40:00,360.9,360.9,360.1,360.15,2300.0,360.9,360.9,360.1,360.15,2300.0
2019-12-02 13:50:00,360.22,360.76,359.62,360.76,1700.0,360.22,360.76,359.62,360.76,1700.0
2019-12-02 14:00:00,360.25,360.43,360.24,360.43,500.0,360.25,360.43,360.24,360.43,500.0
2019-12-02 14:10:00,360.26,361.27,360.23,360.46,2535.0,360.26,361.27,360.23,360.46,2535.0
2019-12-02 14:20:00,360.6,360.82,359.71,359.76,1800.0,360.6,360.82,359.71,359.76,1800.0
2019-12-02 14:30:00,359.45,360.47,359.45,360.22,2662.0,359.45,360.47,359.45,360.22,2662.0
2019-12-02 14:40:00,360.47,360.76,360.47,360.63,1400.0,360.47,360.76,360.47,360.63,1400.0
2019-12-02 14:50:00,360.57,360.57,359.98,360.02,1807.0,360.57,360.57,359.98,360.02,1807.0
2019-12-02 15:00:00,360.04,360.41,359.79,359.94,2800.0,360.04,360.41,359.79,359.94,2800.0
2019-12-02 15:10:00,359.85,360.32,359.85,360.12,2700.0,359.85,360.32,359.85,360.12,2700.0
2019-12-02 15:20:00,359.94,360.64,359.68,360.63,2900.0,359.94,360.64,359.68,360.63,2900.0
2019-12-02 15:30:00,360.25,361.07,360.0,360.87,5801.0,360.25,361.07,360.0,360.87,5801.0
2019-12-02 15:40:00,361.08,361.47,360.9,361.02,6892.0,361.08,361.47,360.9,361.02,6892.0
2019-12-02 15:50:00,361.0,361.0,359.6,359.99,17693.0,361.0,361.0,359.6,359.99,17693.0
2019-12-03 09:30:00,355.08,357.57,352.93,357.14,2480.0,355.08,357.57,352.93,357.14,2480.0
2019-12-03 09:40:00,355.89,359.81,355.89,357.4,1993.0,355.89,359.81,355.89,357.4,1993.0
2019-12-03 09:50:00,356.61,358.03,355.99,358.03,1919.0,356.61,358.03,355.99,358.03,1919.0
2019-12-03 10:00:00,358.81,359.41,357.8,358.08,8313.0,358.81,359.41,357.8,358.08,8313.0
2019-12-03 10:10:00,358.56,360.0,357.99,360.0,1733.0,358.56,360.0,357.99,360.0,1733.0
2019-12-03 10:20:00,360.02,360.02,358.48,358.49,962.0,360.02,360.02,358.48,358.49,962.0
2019-12-03 10:30:00,358.48,359.67,358.48,359.35,3653.0,358.48,359.67,358.48,359.35,3653.0
2019-12-03 10:40:00,359.22,359.94,357.71,358.1,1311.0,359.22,359.94,357.71,358.1,1311.0
2019-12-03 10:50:00,358.09,359.14,357.18,358.78,2573.0,358.09,359.14,357.18,358.78,2573.0
2019-12-03 11:00:00,358.38,358.38,356.23,357.34,1523.0,358.38,358.38,356.23,357.34,1523.0
2019-12-03 11:10:00,356.9,358.49,356.9,357.32,5081.0,356.9,358.49,356.9,357.32,5081.0
2019-12-03 11:20:00,356.75,356.85,356.14,356.49,1824.0,356.75,356.85,356.14,356.49,1824.0
2019-12-03 11:30:00,356.46,358.18,356.22,358.18,6000.0,356.46,358.18,356.22,358.18,6000.0
2019-12-03 11:40:00,358.04,358.04,357.22,357.75,1342.0,358.04,358.04,357.22,357.75,1342.0
2019-12-03 11:50:00,357.68,359.04,357.58,358.82,2739.0,357.68,359.04,357.58,358.82,2739.0
2019-12-03 12:00:00,358.74,358.74,357.39,357.52,1000.0,358.74,358.74,357.39,357.52,1000.0
2019-12-03 12:10:00,357.4,358.55,357.4,358.26,1006.0,357.4,358.55,357.4,358.26,1006.0
2019-12-03 12:20:00,358.26,358.55,357.93,358.55,1300.0,358.26,358.55,357.93,358.55,1300.0
2019-12-03 12:30:00,358.72,358.79,357.32,357.32,1100.0,358.72,358.79,357.32,357.32,1100.0
2019-12-03 12:40:00,357.53,358.61,357.47,357.53,1500.0,357.53,358.61,357.47,357.53,1500.0
2019-12-03 12:50:00,357.38,357.74,356.29,357.2,2400.0,357.38,357.74,356.29,357.2,2400.0
2019-12-03 13:00:00,357.66,358.73,357.51,358.73,1300.0,357.66,358.73,357.51,358.73,1300.0
2019-12-03 13:10:00,358.33,358.33,357.52,357.52,1605.0,358.33,358.33,357.52,357.52,1605.0
2019-12-03 13:20:00,357.93,358.92,357.93,358.92,1420.0,357.93,358.92,357.93,358.92,1420.0
2019-12-03 13:30:00,358.72,358.81,358.52,358.52,800.0,358.72,358.81,358.52,358.52,800.0
2019-12-03 13:40:00,358.52,358.52,357.36,357.36,400.0,358.52,358.52,357.36,357.36,400.0
2019-12-03 13:50:00,357.45,358.66,356.78,358.17,2900.0,357.45,358.66,356.78,358.17,2900.0
2019-12-03 14:00:00,358.09,359.15,358.09,358.56,1995.0,358.09,359.15,358.09,358.56,1995.0
2019-12-03 14:10:00,358.43,358.54,357.51,358.3,4614.0,358.43,358.54,357.51,358.3,4614.0
2019-12-03 14:20:00,358.3,358.3,357.69,357.82,700.0,358.3,358.3,357.69,357.82,700.0
2019-12-03 14:30:00,357.65,358.43,357.62,358.26,1703.0,357.65,358.43,357.62,358.26,1703.0
2019-12-03 14:40:00,358.42,358.44,358.12,358.44,948.0,358.42,358.44,358.12,358.44,948.0
2019-12-03 14:50:00,359.08,359.15,357.65,357.65,1401.0,359.08,359.15,357.65,357.65,1401.0
2019-12-03 15:00:00,357.54,357.54,357.06,357.37,500.0,357.54,357.54,357.06,357.37,500.0
2019-12-03 15:10:00,357.25,357.36,357.03,357.03,400.0,357.25,357.36,357.03,357.03,400.0
2019-12-03 15:20:00,357.15,358.8,357.14,358.5,4200.0,357.15,358.8,357.14,358.5,4200.0
2019-12-03 15:30:00,358.5,358.57,357.84,358.57,2296.0,358.5,358.57,357.84,358.57,2296.0
2019-12-03 15:40:00,358.62,358.62,357.43,357.58,2150.0,358.62,358.62,357.43,357.58,2150.0
2019-12-03 15:50:00,357.39,358.26,357.08,357.79,9841.0,357.39,358.26,357.08,357.79,9841.0
2019-12-04 09:30:00,357.76,360.22,357.76,358.42,7448.0,357.76,360.22,357.76,358.42,7448.0
2019-12-04 09:40:00,358.67,360.02,358.05,360.02,7624.0,358.67,360.02,358.05,360.02,7624.0
2019-12-04 09:50:00,360.15,363.31,359.55,363.31,2300.0,360.15,363.31,359.55,363.31,2300.0
2019-12-04 10:00:00,362.44,363.8,362.44,363.8,4280.0,362.44,363.8,362.44,363.8,4280.0
2019-12-04 10:10:00,363.29,363.29,361.9,361.9,1800.0,363.29,363.29,361.9,361.9,1800.0
2019-12-04 10:20:00,361.9,361.9,361.2,361.33,943.0,361.9,361.9,361.2,361.33,943.0
2019-12-04 10:30:00,361.31,361.31,360.69,360.69,900.0,361.31,361.31,360.69,360.69,900.0
2019-12-04 10:40:00,361.06,361.68,360.35,361.13,2615.0,361.06,361.68,360.35,361.13,2615.0
2019-12-04 10:50:00,360.77,361.05,359.74,360.06,2482.0,360.77,361.05,359.74,360.06,2482.0
2019-12-04 11:00:00,359.04,361.87,359.04,360.03,3226.0,359.04,361.87,359.04,360.03,3226.0
2019-12-04 11:10:00,360.03,361.98,359.43,361.0,5156.0,360.03,361.98,359.43,361.0,5156.0
2019-12-04 11:20:00,360.72,362.17,360.55,361.27,3494.0,360.72,362.17,360.55,361.27,3494.0
2019-12-04 11:30:00,361.7,361.81,360.6,361.59,3420.0,361.7,361.81,360.6,361.59,3420.0
2019-12-04 11:40:00,361.7,361.74,361.17,361.17,700.0,361.7,361.74,361.17,361.17,700.0
2019-12-04 11:50:00,361.26,361.35,360.46,360.67,2272.0,361.26,361.35,360.46,360.67,2272.0
2019-12-04 12:00:00,360.58,360.86,359.7,359.7,2325.0,360.58,360.86,359.7,359.7,2325.0
2019-12-04 12:10:00,359.74,359.95,359.34,359.68,1302.0,359.74,359.95,359.34,359.68,1302.0
2019-12-04 12:20:00,359.65,359.77,359.29,359.35,900.0,359.65,359.77,359.29,359.35,900.0
2019-12-04 12:30:00,359.76,360.13,359.57,360.13,1100.0,359.76,360.13,359.57,360.13,1100.0
2019-12-04 12:40:00,360.23,360.67,360.08,360.66,621.0,360.23,360.67,360.08,360.66,621.0
2019-12-04 12:50:00,360.32,361.43,360.32,361.43,6043.0,360.32,361.43,360.32,361.43,6043.0
2019-12-04 13:00:00,360.44,361.2,360.44,361.2,3342.0,360.44,361.2,360.44,361.2,3342.0
2019-12-04 13:10:00,361.42,361.6,361.06,361.28,1822.0,361.42,361.6,361.06,361.28,1822.0
2019-12-04 13:20:00,360.77,361.65,360.34,361.2,1200.0,360.77,361.65,360.34,361.2,1200.0
2019-12-04 13:30:00,361.82,362.54,361.82,362.24,2800.0,361.82,362.54,361.82,362.24,2800.0
2019-12-04 13:40:00,362.31,362.32,361.78,361.78,1760.0,362.31,362.32,361.78,361.78,1760.0
2019-12-04 13:50:00,361.79,362.29,361.68,362.28,1050.0,361.79,362.29,361.68,362.28,1050.0
2019-12-04 14:00:00,362.16,362.95,362.15,362.59,2138.0,362.16,362.95,362.15,362.59,2138.0
2019-12-04 14:10:00,362.55,362.81,362.14,362.14,1100.0,362.55,362.81,362.14,362.14,1100.0
2019-12-04 14:20:00,362.88,363.32,362.5,363.06,5367.0,362.88,363.32,362.5,363.06,5367.0
2019-12-04 14:30:00,363.35,363.57,362.49,362.76,7154.0,363.35,363.57,362.49,362.76,7154.0
2019-12-04 14:40:00,362.81,363.24,362.49,362.62,4670.0,362.81,363.24,362.49,362.62,4670.0
2019-12-04 14:50:00,362.78,362.83,362.54,362.68,1550.0,362.78,362.83,362.54,362.68,1550.0
2019-12-04 15:00:00,363.13,363.13,362.56,362.6,900.0,363.13,363.13,362.56,362.6,900.0
2019-12-04 15:10:00,362.42,362.64,362.24,362.24,1200.0,362.42,362.64,362.24,362.24,1200.0
2019-12-04 15:20:00,362.23,362.54,361.97,362.15,2600.0,362.23,362.54,361.97,362.15,2600.0
2019-12-04 15:30:00,362.1,362.12,361.67,361.79,2500.0,362.1,362.12,361.67,361.79,2500.0
2019-12-04 15:40:00,361.95,362.79,361.86,362.79,1700.0,361.95,362.79,361.86,362.79,1700.0
2019-12-04 15:50:00,362.79,363.02,361.21,361.9,14160.0,362.79,363.02,361.21,361.9,14160.0
2019-12-05 09:30:00,364.52,365.25,362.19,365.08,11651.0,364.52,365.25,362.19,365.08,11651.0
2019-12-05 09:40:00,364.75,366.35,362.58,362.58,3999.0,364.75,366.35,362.58,362.58,3999.0
2019-12-05 09:50:00,361.47,363.52,361.47,362.82,1600.0,361.47,363.52,361.47,362.82,1600.0
2019-12-05 10:00:00,362.84,364.42,362.66,362.7,2000.0,362.84,364.42,362.66,362.7,2000.0
2019-12-05 10:10:00,362.32,362.81,361.56,362.49,1346.0,362.32,362.81,361.56,362.49,1346.0
2019-12-05 10:20:00,362.29,362.29,362.02,362.14,1000.0,362.29,362.29,362.02,362.14,1000.0
2019-12-05 10:30:00,362.61,362.61,361.86,362.21,400.0,362.61,362.61,361.86,362.21,400.0
2019-12-05 10:40:00,362.26,362.52,361.14,361.14,7482.0,362.26,362.52,361.14,361.14,7482.0
2019-12-05 10:50:00,360.98,362.21,360.63,361.95,2201.0,360.98,362.21,360.63,361.95,2201.0
2019-12-05 11:00:00,361.9,361.9,360.63,360.63,800.0,361.9,361.9,360.63,360.63,800.0
2019-12-05 11:10:00,360.17,361.48,360.17,361.31,1000.0,360.17,361.48,360.17,361.31,1000.0
2019-12-05 11:20:00,361.53,361.95,361.49,361.9,904.0,361.53,361.95,361.49,361.9,904.0
2019-12-05 11:30:00,361.22,361.49,360.37,361.01,1915.0,361.22,361.49,360.37,361.01,1915.0
2019-12-05 11:40:00,360.73,360.73,360.04,360.04,500.0,360.73,360.73,360.04,360.04,500.0
2019-12-05 11:50:00,360.24,360.58,360.07,360.58,800.0,360.24,360.58,360.07,360.58,800.0
2019-12-05 12:00:00,360.07,360.18,359.79,360.18,700.0,360.07,360.18,359.79,360.18,700.0
2019-12-05 12:10:00,360.27,360.73,360.27,360.73,300.0,360.27,360.73,360.27,360.73,300.0
2019-12-05 12:20:00,360.5,361.19,360.17,360.18,1600.0,360.5,361.19,360.17,360.18,1600.0
2019-12-05 12:30:00,359.84,360.09,359.44,359.97,1400.0,359.84,360.09,359.44,359.97,1400.0
2019-12-05 12:40:00,360.38,360.38,359.74,359.75,963.0,360.38,360.38,359.74,359.75,963.0
2019-12-05 12:50:00,359.98,359.99,359.22,359.59,1000.0,359.98,359.99,359.22,359.59,1000.0
2019-12-05 13:00:00,359.24,360.16,359.24,360.16,800.0,359.24,360.16,359.24,360.16,800.0
2019-12-05 13:10:00,359.88,359.88,359.88,359.88,100.0,359.88,359.88,359.88,359.88,100.0
2019-12-05 13:20:00,359.88,360.99,359.88,360.99,1600.0,359.88,360.99,359.88,360.99,1600.0
2019-12-05 13:30:00,360.68,361.07,359.97,360.59,8778.0,360.68,361.07,359.97,360.59,8778.0
2019-12-05 13:40:00,360.38,361.04,360.37,361.04,2200.0,360.38,361.04,360.37,361.04,2200.0
2019-12-05 13:50:00,360.97,360.97,360.97,360.97,100.0,360.97,360.97,360.97,360.97,100.0
2019-12-05 14:00:00,360.56,361.48,360.56,361.48,800.0,360.56,361.48,360.56,361.48,800.0
2019-12-05 14:10:00,361.53,361.98,361.53,361.79,400.0,361.53,361.98,361.53,361.79,400.0
2019-12-05 14:20:00,361.87,362.59,361.87,362.19,1400.0,361.87,362.59,361.87,362.19,1400.0
2019-12-05 14:30:00,361.86,362.41,361.85,362.15,3091.0,361.86,362.41,361.85,362.15,3091.0
2019-12-05 14:40:00,362.42,362.42,361.47,362.0,5957.0,362.42,362.42,361.47,362.0,5957.0
2019-12-05 14:50:00,361.96,362.11,361.24,361.46,1504.0,361.96,362.11,361.24,361.46,1504.0
2019-12-05 15:00:00,361.42,361.42,360.91,360.96,1700.0,361.42,361.42,360.91,360.96,1700.0
2019-12-05 15:10:00,361.24,361.87,361.24,361.87,900.0,361.24,361.87,361.24,361.87,900.0
2019-12-05 15:20:00,361.79,361.97,361.57,361.94,800.0,361.79,361.97,361.57,361.94,800.0
2019-12-05 15:30:00,361.78,361.93,361.38,361.48,2000.0,361.78,361.93,361.38,361.48,2000.0
2019-12-05 15:40:00,361.5,361.97,361.36,361.53,4600.0,361.5,361.97,361.36,361.53,4600.0
2019-12-05 15:50:00,361.49,361.54,360.72,360.99,11298.0,361.49,361.54,360.72,360.99,11298.0
2019-12-06 09:30:00,363.61,365.08,363.61,365.08,1193.0,363.61,365.08,363.61,365.08,1193.0
2019-12-06 09:40:00,364.67,365.58,363.17,363.79,1556.0,364.67,365.58,363.17,363.79,1556.0
2019-12-06 09:50:00,365.55,365.55,363.28,363.29,2388.0,365.55,365.55,363.28,363.29,2388.0
2019-12-06 10:00:00,363.52,364.89,363.48,364.41,5513.0,363.52,364.89,363.48,364.41,5513.0
2019-12-06 10:10:00,363.88,364.35,363.54,364.35,8755.0,363.88,364.35,363.54,364.35,8755.0
2019-12-06 10:20:00,364.11,364.19,363.84,364.18,1311.0,364.11,364.19,363.84,364.18,1311.0
2019-12-06 10:30:00,364.5,364.5,363.16,363.16,1000.0,364.5,364.5,363.16,363.16,1000.0
2019-12-06 10:40:00,363.83,364.95,363.82,364.03,1100.0,363.83,364.95,363.82,364.03,1100.0
2019-12-06 10:50:00,365.08,365.27,364.61,364.84,1946.0,365.08,365.27,364.61,364.84,1946.0
2019-12-06 11:00:00,364.84,365.03,364.6,365.0,3700.0,364.84,365.03,364.6,365.0,3700.0
2019-12-06 11:10:00,365.5,365.61,364.81,364.92,2725.0,365.5,365.61,364.81,364.92,2725.0
2019-12-06 11:20:00,364.8,364.91,364.8,364.91,200.0,364.8,364.91,364.8,364.91,200.0
2019-12-06 11:30:00,365.49,366.4,365.25,366.1,1300.0,365.49,366.4,365.25,366.1,1300.0
2019-12-06 11:40:00,366.17,366.17,365.85,365.87,400.0,366.17,366.17,365.85,365.87,400.0
2019-12-06 11:50:00,365.68,366.25,365.46,366.25,400.0,365.68,366.25,365.46,366.25,400.0
2019-12-06 12:00:00,365.95,365.97,365.4,365.65,1235.0,365.95,365.97,365.4,365.65,1235.0
2019-12-06 12:10:00,365.56,365.77,365.56,365.61,700.0,365.56,365.77,365.56,365.61,700.0
2019-12-06 12:20:00,365.61,366.48,365.61,366.16,600.0,365.61,366.48,365.61,366.16,600.0
2019-12-06 12:30:00,365.86,366.19,365.84,366.19,700.0,365.86,366.19,365.84,366.19,700.0
2019-12-06 12:40:00,366.53,366.53,366.34,366.35,800.0,366.53,366.53,366.34,366.35,800.0
2019-12-06 12:50:00,366.68,366.68,366.09,366.09,848.0,366.68,366.68,366.09,366.09,848.0
2019-12-06 13:00:00,365.88,366.09,365.85,366.09,503.0,365.88,366.09,365.85,366.09,503.0
2019-12-06 13:10:00,366.0,366.42,365.27,366.09,1749.0,366.0,366.42,365.27,366.09,1749.0
2019-12-06 13:20:00,366.1,366.1,364.9,365.76,1801.0,366.1,366.1,364.9,365.76,1801.0
2019-12-06 13:30:00,364.66,365.23,364.66,364.9,2862.0,364.66,365.23,364.66,364.9,2862.0
2019-12-06 13:40:00,365.34,365.34,364.78,364.78,976.0,365.34,365.34,364.78,364.78,976.0
2019-12-06 13:50:00,364.08,364.1,363.29,363.29,1600.0,364.08,364.1,363.29,363.29,1600.0
2019-12-06 14:00:00,363.29,363.97,363.29,363.97,507.0,363.29,363.97,363.29,363.97,507.0
2019-12-06 14:10:00,363.94,365.17,363.93,365.17,1500.0,363.94,365.17,363.93,365.17,1500.0
2019-12-06 14:20:00,365.33,365.36,364.92,365.36,616.0,365.33,365.36,364.92,365.36,616.0
2019-12-06 14:30:00,365.46,365.69,364.9,365.69,3240.0,365.46,365.69,364.9,365.69,3240.0
2019-12-06 14:40:00,365.83,366.07,365.82,365.92,744.0,365.83,366.07,365.82,365.92,744.0
2019-12-06 14:50:00,366.06,366.45,365.65,365.65,5425.0,366.06,366.45,365.65,365.65,5425.0
2019-12-06 15:00:00,365.53,365.71,365.2,365.49,1928.0,365.53,365.71,365.2,365.49,1928.0
2019-12-06 15:10:00,365.3,365.57,364.61,364.61,700.0,365.3,365.57,364.61,364.61,700.0
2019-12-06 15:20:00,364.45,364.6,364.11,364.11,908.0,364.45,364.6,364.11,364.11,908.0
2019-12-06 15:30:00,364.1,364.97,364.1,364.65,1100.0,364.1,364.97,364.1,364.65,1100.0
2019-12-06 15:40:00,364.65,365.06,364.06,364.73,1800.0,364.65,365.06,364.06,364.73,1800.0
2019-12-06 15:50:00,364.52,364.68,363.73,363.93,9187.0,364.52,364.68,363.73,363.93,9187.0
2019-12-09 09:30:00,362.26,363.44,362.26,363.44,2503.0,362.26,363.44,362.26,363.44,2503.0
2019-12-09 09:40:00,361.57,361.58,360.03,361.42,1800.0,361.57,361.58,360.03,361.42,1800.0
2019-12-09 09:50:00,361.24,361.25,359.1,360.79,8962.0,361.24,361.25,359.1,360.79,8962.0
2019-12-09 10:00:00,360.81,360.95,360.1,360.7,3097.0,360.81,360.95,360.1,360.7,3097.0
2019-12-09 10:10:00,360.34,360.44,360.03,360.03,500.0,360.34,360.44,360.03,360.03,500.0
2019-12-09 10:20:00,360.03,360.33,359.92,360.26,500.0,360.03,360.33,359.92,360.26,500.0
2019-12-09 10:30:00,359.4,360.99,359.06,360.9,3800.0,359.4,360.99,359.06,360.9,3800.0
2019-12-09 10:40:00,360.88,360.88,360.66,360.85,820.0,360.88,360.88,360.66,360.85,820.0
2019-12-09 10:50:00,360.76,360.76,359.37,359.56,4398.0,360.76,360.76,359.37,359.56,4398.0
2019-12-09 11:00:00,359.63,359.63,359.04,359.04,400.0,359.63,359.63,359.04,359.04,400.0
2019-12-09 11:10:00,359.17,359.17,358.06,358.9,3270.0,359.17,359.17,358.06,358.9,3270.0
2019-12-09 11:20:00,358.8,358.8,358.71,358.71,598.0,358.8,358.8,358.71,358.71,598.0
2019-12-09 11:30:00,358.62,359.12,358.61,359.12,300.0,358.62,359.12,358.61,359.12,300.0
2019-12-09 11:40:00,359.55,359.95,359.54,359.95,500.0,359.55,359.95,359.54,359.95,500.0
2019-12-09 11:50:00,359.54,360.09,359.53,359.99,818.0,359.54,360.09,359.53,359.99,818.0
2019-12-09 12:00:00,360.43,360.43,360.08,360.16,1000.0,360.43,360.43,360.08,360.16,1000.0
2019-12-09 12:10:00,359.97,360.29,359.83,360.29,1200.0,359.97,360.29,359.83,360.29,1200.0
2019-12-09 12:20:00,360.36,360.36,359.78,359.78,400.0,360.36,360.36,359.78,359.78,400.0
2019-12-09 12:30:00,359.89,360.53,359.89,360.38,711.0,359.89,360.53,359.89,360.38,711.0
2019-12-09 12:40:00,360.22,360.22,360.02,360.05,300.0,360.22,360.22,360.02,360.05,300.0
2019-12-09 12:50:00,360.11,360.34,359.78,360.06,600.0,360.11,360.34,359.78,360.06,600.0
2019-12-09 13:00:00,360.66,361.01,360.66,361.01,900.0,360.66,361.01,360.66,361.01,900.0
2019-12-09 13:10:00,360.53,360.53,360.53,360.53,100.0,360.53,360.53,360.53,360.53,100.0
2019-12-09 13:20:00,360.51,360.75,359.75,360.0,4658.0,360.51,360.75,359.75,360.0,4658.0
2019-12-09 13:30:00,359.78,359.8,359.25,359.8,5003.0,359.78,359.8,359.25,359.8,5003.0
2019-12-09 13:40:00,359.94,360.89,359.84,360.43,1400.0,359.94,360.89,359.84,360.43,1400.0
2019-12-09 13:50:00,360.59,360.88,360.59,360.79,600.0,360.59,360.88,360.59,360.79,600.0
2019-12-09 14:00:00,360.79,360.79,359.82,359.82,520.0,360.79,360.79,359.82,359.82,520.0
2019-12-09 14:10:00,359.88,359.89,359.54,359.54,580.0,359.88,359.89,359.54,359.54,580.0
2019-12-09 14:20:00,359.54,359.84,359.16,359.2,2401.0,359.54,359.84,359.16,359.2,2401.0
2019-12-09 14:30:00,359.36,359.36,359.17,359.33,1100.0,359.36,359.36,359.17,359.33,1100.0
2019-12-09 14:40:00,359.23,359.78,359.23,359.57,900.0,359.23,359.78,359.23,359.57,900.0
2019-12-09 14:50:00,359.65,359.65,358.89,359.04,1505.0,359.65,359.65,358.89,359.04,1505.0
2019-12-09 15:00:00,358.98,359.43,358.87,359.43,713.0,358.98,359.43,358.87,359.43,713.0
2019-12-09 15:10:00,359.49,360.18,359.48,360.18,1567.0,359.49,360.18,359.48,360.18,1567.0
2019-12-09 15:20:00,360.62,360.63,359.44,359.66,1400.0,360.62,360.63,359.44,359.66,1400.0
2019-12-09 15:30:00,359.67,359.67,358.85,358.93,2981.0,359.67,359.67,358.85,358.93,2981.0
2019-12-09 15:40:00,358.81,358.89,358.43,358.47,2000.0,358.81,358.89,358.43,358.47,2000.0
2019-12-09 15:50:00,358.41,358.45,357.74,358.13,9071.0,358.41,358.45,357.74,358.13,9071.0
2019-12-10 09:30:00,357.39,357.39,357.39,357.39,1475.0,357.39,357.39,357.39,357.39,1475.0
2019-12-10 09:40:00,357.39,358.5,357.39,358.27,4244.0,357.39,358.5,357.39,358.27,4244.0
2019-12-10 09:50:00,357.55,358.17,357.08,358.17,3833.0,357.55,358.17,357.08,358.17,3833.0
2019-12-10 10:00:00,358.1,358.58,357.4,357.6,4345.0,358.1,358.58,357.4,357.6,4345.0
2019-12-10 10:10:00,357.73,358.1,357.37,357.93,8043.0,357.73,358.1,357.37,357.93,8043.0
2019-12-10 10:20:00,357.93,357.93,357.93,357.93,100.0,357.93,357.93,357.93,357.93,100.0
2019-12-10 10:30:00,357.9,358.34,357.64,358.11,1100.0,357.9,358.34,357.64,358.11,1100.0
2019-12-10 10:40:00,357.96,357.96,357.55,357.55,600.0,357.96,357.96,357.55,357.55,600.0
2019-12-10 10:50:00,357.26,357.28,356.35,356.36,500.0,357.26,357.28,356.35,356.36,500.0
2019-12-10 11:00:00,356.6,357.19,355.87,357.19,1200.0,356.6,357.19,355.87,357.19,1200.0
2019-12-10 11:10:00,357.3,357.3,357.3,357.3,166.0,357.3,357.3,357.3,357.3,166.0
2019-12-10 11:20:00,357.3,357.61,356.78,357.05,600.0,357.3,357.61,356.78,357.05,600.0
2019-12-10 11:30:00,357.53,358.05,357.39,358.05,800.0,357.53,358.05,357.39,358.05,800.0
2019-12-10 11:40:00,358.04,359.06,358.04,358.6,1600.0,358.04,359.06,358.04,358.6,1600.0
2019-12-10 11:50:00,358.39,358.53,357.96,357.96,1300.0,358.39,358.53,357.96,357.96,1300.0
2019-12-10 12:00:00,358.65,358.65,357.9,358.24,600.0,358.65,358.65,357.9,358.24,600.0
2019-12-10 12:10:00,358.05,358.05,356.5,357.54,2018.0,358.05,358.05,356.5,357.54,2018.0
2019-12-10 12:20:00,357.49,358.22,357.47,358.22,900.0,357.49,358.22,357.47,358.22,900.0
2019-12-10 12:30:00,358.54,358.79,357.97,358.22,2700.0,358.54,358.79,357.97,358.22,2700.0
2019-12-10 12:40:00,358.22,358.22,357.38,357.38,1677.0,358.22,358.22,357.38,357.38,1677.0
2019-12-10 12:50:00,356.89,357.28,356.89,357.28,500.0,356.89,357.28,356.89,357.28,500.0
2019-12-10 13:00:00,358.09,358.54,357.99,357.99,1310.0,358.09,358.54,357.99,357.99,1310.0
2019-12-10 13:10:00,358.01,358.01,358.01,358.01,300.0,358.01,358.01,358.01,358.01,300.0
2019-12-10 13:20:00,357.74,358.03,357.1,357.1,1600.0,357.74,358.03,357.1,357.1,1600.0
2019-12-10 13:30:00,357.38,357.47,357.12,357.12,646.0,357.38,357.47,357.12,357.12,646.0
2019-12-10 13:40:00,357.12,357.21,357.06,357.2,600.0,357.12,357.21,357.06,357.2,600.0
2019-12-10 13:50:00,357.46,357.71,357.46,357.71,500.0,357.46,357.71,357.46,357.71,500.0
2019-12-10 14:00:00,357.41,357.41,357.18,357.18,300.0,357.41,357.41,357.18,357.18,300.0
2019-12-10 14:10:00,357.13,357.13,356.41,356.48,3608.0,357.13,357.13,356.41,356.48,3608.0
2019-12-10 14:20:00,356.23,356.67,356.2,356.67,715.0,356.23,356.67,356.2,356.67,715.0
2019-12-10 14:30:00,356.72,356.72,355.23,355.84,2101.0,356.72,356.72,355.23,355.84,2101.0
2019-12-10 14:40:00,355.82,356.17,355.38,356.17,800.0,355.82,356.17,355.38,356.17,800.0
2019-12-10 14:50:00,356.16,356.79,356.01,356.79,1300.0,356.16,356.79,356.01,356.79,1300.0
2019-12-10 15:00:00,356.61,356.64,355.99,356.16,1300.0,356.61,356.64,355.99,356.16,1300.0
2019-12-10 15:10:00,355.83,356.36,355.83,356.07,1202.0,355.83,356.36,355.83,356.07,1202.0
2019-12-10 15:20:00,356.11,356.11,355.5,355.55,700.0,356.11,356.11,355.5,355.55,700.0
2019-12-10 15:30:00,355.35,355.35,354.33,354.61,1200.0,355.35,355.35,354.33,354.61,1200.0
2019-12-10 15:40:00,354.5,354.66,353.66,354.21,3200.0,354.5,354.66,353.66,354.21,3200.0
2019-12-10 15:50:00,354.14,354.98,353.94,354.04,13508.0,354.14,354.98,353.94,354.04,13508.0
2019-12-11 09:30:00,353.22,353.52,351.81,352.4,6751.0,353.22,353.52,351.81,352.4,6751.0
2019-12-11 09:40:00,352.25,352.28,351.35,351.35,7284.0,352.25,352.28,351.35,351.35,7284.0
2019-12-11 09:50:00,351.0,351.07,350.0,350.01,700.0,351.0,351.07,350.0,350.01,700.0
2019-12-11 10:00:00,350.2,352.0,350.2,351.42,2235.0,350.2,352.0,350.2,351.42,2235.0
2019-12-11 10:10:00,351.43,351.66,350.41,350.41,900.0,351.43,351.66,350.41,350.41,900.0
2019-12-11 10:20:00,350.41,350.41,349.5,349.5,1000.0,350.41,350.41,349.5,349.5,1000.0
2019-12-11 10:30:00,349.31,349.61,349.31,349.48,900.0,349.31,349.61,349.31,349.48,900.0
2019-12-11 10:40:00,349.41,349.87,349.05,349.87,2395.0,349.41,349.87,349.05,349.87,2395.0
2019-12-11 10:50:00,349.5,349.55,348.96,348.96,1451.0,349.5,349.55,348.96,348.96,1451.0
2019-12-11 11:00:00,348.19,348.53,346.94,346.94,2500.0,348.19,348.53,346.94,346.94,2500.0
2019-12-11 11:10:00,347.59,348.2,347.52,347.52,700.0,347.59,348.2,347.52,347.52,700.0
2019-12-11 11:20:00,348.1,348.21,347.61,348.21,800.0,348.1,348.21,347.61,348.21,800.0
2019-12-11 11:30:00,348.11,348.7,347.92,348.52,16460.0,348.11,348.7,347.92,348.52,16460.0
2019-12-11 11:40:00,348.49,348.95,348.49,348.58,2400.0,348.49,348.95,348.49,348.58,2400.0
2019-12-11 11:50:00,348.57,349.06,348.07,348.38,1615.0,348.57,349.06,348.07,348.38,1615.0
2019-12-11 12:00:00,348.62,349.34,348.61,349.34,800.0,348.62,349.34,348.61,349.34,800.0
2019-12-11 12:10:00,349.55,349.87,349.35,349.87,500.0,349.55,349.87,349.35,349.87,500.0
2019-12-11 12:20:00,350.65,350.93,350.46,350.93,1701.0,350.65,350.93,350.46,350.93,1701.0
2019-12-11 12:30:00,351.26,351.26,350.96,350.97,702.0,351.26,351.26,350.96,350.97,702.0
2019-12-11 12:40:00,351.18,351.45,350.76,351.42,1968.0,351.18,351.45,350.76,351.42,1968.0
2019-12-11 12:50:00,351.7,351.74,351.66,351.72,991.0,351.7,351.74,351.66,351.72,991.0
2019-12-11 13:00:00,351.53,351.66,351.52,351.66,300.0,351.53,351.66,351.52,351.66,300.0
2019-12-11 13:10:00,351.46,353.13,351.46,352.99,9629.0,351.46,353.13,351.46,352.99,9629.0
2019-12-11 13:20:00,352.8,354.16,352.61,353.57,3958.0,352.8,354.16,352.61,353.57,3958.0
2019-12-11 13:30:00,353.4,353.4,352.99,353.0,710.0,353.4,353.4,352.99,353.0,710.0
2019-12-11 13:40:00,353.22,353.41,352.98,353.32,600.0,353.22,353.41,352.98,353.32,600.0
2019-12-11 13:50:00,353.39,353.53,352.64,353.53,2200.0,353.39,353.53,352.64,353.53,2200.0
2019-12-11 14:00:00,353.15,354.15,353.15,354.14,804.0,353.15,354.15,353.15,354.14,804.0
2019-12-11 14:10:00,353.82,354.28,353.55,354.28,900.0,353.82,354.28,353.55,354.28,900.0
2019-12-11 14:20:00,354.25,354.55,353.94,354.14,1503.0,354.25,354.55,353.94,354.14,1503.0
2019-12-11 14:30:00,354.44,355.39,354.44,355.39,700.0,354.44,355.39,354.44,355.39,700.0
2019-12-11 14:40:00,355.19,355.83,355.15,355.41,800.0,355.19,355.83,355.15,355.41,800.0
2019-12-11 14:50:00,354.75,355.67,354.67,354.94,1763.0,354.75,355.67,354.67,354.94,1763.0
2019-12-11 15:00:00,355.25,355.25,355.03,355.22,700.0,355.25,355.25,355.03,355.22,700.0
2019-12-11 15:10:00,355.32,355.52,354.23,354.8,1526.0,355.32,355.52,354.23,354.8,1526.0
2019-12-11 15:20:00,354.69,355.0,354.63,354.83,1109.0,354.69,355.0,354.63,354.83,1109.0
2019-12-11 15:30:00,354.87,355.02,354.37,354.75,2100.0,354.87,355.02,354.37,354.75,2100.0
2019-12-11 15:40:00,354.67,355.2,354.47,354.65,1900.0,354.67,355.2,354.47,354.65,1900.0
2019-12-11 15:50:00,354.7,355.02,354.24,354.37,12125.0,354.7,355.02,354.24,354.37,12125.0
2019-12-12 09:30:00,352.59,352.59,345.78,348.13,10002.0,352.59,352.59,345.78,348.13,10002.0
2019-12-12 09:40:00,349.1,350.62,349.1,350.02,604.0,349.1,350.62,349.1,350.02,604.0
2019-12-12 09:50:00,350.01,351.99,350.01,350.94,900.0,350.01,351.99,350.01,350.94,900.0
2019-12-12 10:00:00,351.46,351.97,350.4,350.4,2500.0,351.46,351.97,350.4,350.4,2500.0
2019-12-12 10:10:00,349.44,350.39,349.43,350.31,3390.0,349.44,350.39,349.43,350.31,3390.0
2019-12-12 10:20:00,350.99,352.82,350.99,352.82,1717.0,350.99,352.82,350.99,352.82,1717.0
2019-12-12 10:30:00,352.93,353.95,352.49,353.05,1939.0,352.93,353.95,352.49,353.05,1939.0
2019-12-12 10:40:00,353.21,353.6,352.51,353.6,2700.0,353.21,353.6,352.51,353.6,2700.0
2019-12-12 10:50:00,353.04,355.23,352.96,354.99,5672.0,353.04,355.23,352.96,354.99,5672.0
2019-12-12 11:00:00,354.68,355.47,354.3,355.0,1800.0,354.68,355.47,354.3,355.0,1800.0
2019-12-12 11:10:00,355.0,355.48,354.23,354.97,6219.0,355.0,355.48,354.23,354.97,6219.0
2019-12-12 11:20:00,354.97,355.27,354.35,355.27,11401.0,354.97,355.27,354.35,355.27,11401.0
2019-12-12 11:30:00,354.65,355.49,354.64,354.67,8161.0,354.65,355.49,354.64,354.67,8161.0
2019-12-12 11:40:00,354.83,354.83,353.84,354.04,1622.0,354.83,354.83,353.84,354.04,1622.0
2019-12-12 11:50:00,354.04,354.04,353.39,353.39,800.0,354.04,354.04,353.39,353.39,800.0
2019-12-12 12:00:00,353.04,353.04,352.69,352.93,1003.0,353.04,353.04,352.69,352.93,1003.0
2019-12-12 12:10:00,352.78,352.94,352.05,352.17,1333.0,352.78,352.94,352.05,352.17,1333.0
2019-12-12 12:20:00,352.55,352.61,351.6,352.16,4427.0,352.55,352.61,351.6,352.16,4427.0
2019-12-12 12:30:00,352.34,352.47,351.91,352.23,3848.0,352.34,352.47,351.91,352.23,3848.0
2019-12-12 12:40:00,351.34,351.53,351.34,351.53,400.0,351.34,351.53,351.34,351.53,400.0
2019-12-12 12:50:00,351.4,351.4,350.54,351.19,2731.0,351.4,351.4,350.54,351.19,2731.0
2019-12-12 13:00:00,351.1,351.95,351.1,351.85,1994.0,351.1,351.95,351.1,351.85,1994.0
2019-12-12 13:10:00,351.74,352.33,351.56,352.33,800.0,351.74,352.33,351.56,352.33,800.0
2019-12-12 13:20:00,352.14,352.14,351.83,351.83,300.0,352.14,352.14,351.83,351.83,300.0
2019-12-12 13:30:00,351.93,351.94,351.93,351.93,200.0,351.93,351.94,351.93,351.93,200.0
2019-12-12 13:40:00,351.86,351.86,351.7,351.7,600.0,351.86,351.86,351.7,351.7,600.0
2019-12-12 13:50:00,351.7,351.76,351.51,351.69,700.0,351.7,351.76,351.51,351.69,700.0
2019-12-12 14:00:00,351.68,352.0,351.68,352.0,500.0,351.68,352.0,351.68,352.0,500.0
2019-12-12 14:10:00,351.67,352.0,350.78,350.78,3349.0,351.67,352.0,350.78,350.78,3349.0
2019-12-12 14:20:00,350.78,350.78,350.78,350.78,0.0,350.78,350.78,350.78,350.78,0.0
2019-12-12 14:30:00,351.55,353.66,351.55,353.35,700.0,351.55,353.66,351.55,353.35,700.0
2019-12-12 14:40:00,353.17,353.19,352.13,352.48,1230.0,353.17,353.19,352.13,352.48,1230.0
2019-12-12 14:50:00,351.95,353.1,351.94,352.97,5657.0,351.95,353.1,351.94,352.97,5657.0
2019-12-12 15:00:00,352.57,352.69,352.16,352.6,890.0,352.57,352.69,352.16,352.6,890.0
2019-12-12 15:10:00,352.6,352.9,352.34,352.42,1013.0,352.6,352.9,352.34,352.42,1013.0
2019-12-12 15:20:00,352.54,352.97,352.54,352.97,408.0,352.54,352.97,352.54,352.97,408.0
2019-12-12 15:30:00,353.18,353.67,352.9,353.67,1100.0,353.18,353.67,352.9,353.67,1100.0
2019-12-12 15:40:00,353.37,353.58,352.88,352.88,1600.0,353.37,353.58,352.88,352.88,1600.0
2019-12-12 15:50:00,352.89,353.31,352.73,352.84,6554.0,352.89,353.31,352.73,352.84,6554.0
2019-12-13 09:30:00,351.74,352.74,351.74,352.74,2168.0,351.74,352.74,351.74,352.74,2168.0
2019-12-13 09:40:00,352.75,353.56,352.75,352.92,1042.0,352.75,353.56,352.75,352.92,1042.0
2019-12-13 09:50:00,352.92,352.92,352.92,352.92,300.0,352.92,352.92,352.92,352.92,300.0
2019-12-13 10:00:00,352.9,353.76,352.48,353.76,900.0,352.9,353.76,352.48,353.76,900.0
2019-12-13 10:10:00,354.3,354.3,353.77,353.77,300.0,354.3,354.3,353.77,353.77,300.0
2019-12-13 10:20:00,353.68,354.08,353.16,354.08,1000.0,353.68,354.08,353.16,354.08,1000.0
2019-12-13 10:30:00,353.5,355.0,353.5,355.0,2279.0,353.5,355.0,353.5,355.0,2279.0
2019-12-13 10:40:00,355.47,356.11,355.25,355.25,2595.0,355.47,356.11,355.25,355.25,2595.0
2019-12-13 10:50:00,354.88,355.28,354.15,354.16,1600.0,354.88,355.28,354.15,354.16,1600.0
2019-12-13 11:00:00,354.52,355.04,354.21,354.28,2237.0,354.52,355.04,354.21,354.28,2237.0
2019-12-13 11:10:00,354.63,354.64,354.13,354.13,400.0,354.63,354.64,354.13,354.13,400.0
2019-12-13 11:20:00,354.05,354.05,352.64,353.62,1207.0,354.05,354.05,352.64,353.62,1207.0
2019-12-13 11:30:00,353.39,355.28,353.39,354.9,4577.0,353.39,355.28,353.39,354.9,4577.0
2019-12-13 11:40:00,354.84,355.07,354.42,354.78,3957.0,354.84,355.07,354.42,354.78,3957.0
2019-12-13 11:50:00,355.26,355.26,354.59,354.7,2900.0,355.26,355.26,354.59,354.7,2900.0
2019-12-13 12:00:00,354.62,354.62,354.08,354.11,2400.0,354.62,354.62,354.08,354.11,2400.0
2019-12-13 12:10:00,354.4,354.6,353.59,354.06,2500.0,354.4,354.6,353.59,354.06,2500.0
2019-12-13 12:20:00,353.96,354.38,353.57,354.11,5735.0,353.96,354.38,353.57,354.11,5735.0
2019-12-13 12:30:00,353.78,353.93,353.6,353.61,900.0,353.78,353.93,353.6,353.61,900.0
2019-12-13 12:40:00,353.78,354.07,353.78,354.06,1183.0,353.78,354.07,353.78,354.06,1183.0
2019-12-13 12:50:00,353.88,354.25,353.85,354.25,500.0,353.88,354.25,353.85,354.25,500.0
2019-12-13 13:00:00,354.47,354.56,354.29,354.46,707.0,354.47,354.56,354.29,354.46,707.0
2019-12-13 13:10:00,354.39,354.39,354.18,354.19,200.0,354.39,354.39,354.18,354.19,200.0
2019-12-13 13:20:00,354.43,354.71,354.43,354.5,500.0,354.43,354.71,354.43,354.5,500.0
2019-12-13 13:30:00,354.43,354.74,354.19,354.74,1400.0,354.43,354.74,354.19,354.74,1400.0
2019-12-13 13:40:00,354.19,355.45,354.19,355.45,4469.0,354.19,355.45,354.19,355.45,4469.0
2019-12-13 13:50:00,354.96,355.49,354.81,355.43,2512.0,354.96,355.49,354.81,355.43,2512.0
2019-12-13 14:00:00,355.33,355.81,355.33,355.81,1359.0,355.33,355.81,355.33,355.81,1359.0
2019-12-13 14:10:00,355.73,356.47,355.73,356.47,2449.0,355.73,356.47,355.73,356.47,2449.0
2019-12-13 14:20:00,356.75,357.24,356.63,357.24,2742.0,356.75,357.24,356.63,357.24,2742.0
2019-12-13 14:30:00,356.87,356.87,355.76,356.13,2800.0,356.87,356.87,355.76,356.13,2800.0
2019-12-13 14:40:00,355.85,357.03,355.85,356.78,3500.0,355.85,357.03,355.85,356.78,3500.0
2019-12-13 14:50:00,356.68,356.92,356.49,356.91,1700.0,356.68,356.92,356.49,356.91,1700.0
2019-12-13 15:00:00,357.07,357.17,356.45,356.59,1500.0,357.07,357.17,356.45,356.59,1500.0
2019-12-13 15:10:00,356.63,356.94,356.09,356.43,2433.0,356.63,356.94,356.09,356.43,2433.0
2019-12-13 15:20:00,355.64,356.39,355.57,356.02,2905.0,355.64,356.39,355.57,356.02,2905.0
2019-12-13 15:30:00,355.54,356.51,355.37,356.51,2963.0,355.54,356.51,355.37,356.51,2963.0
2019-12-13 15:40:00,356.23,356.5,355.83,356.15,2526.0,356.23,356.5,355.83,356.15,2526.0
2019-12-13 15:50:00,356.44,357.27,356.4,356.8,10987.0,356.44,357.27,356.4,356.8,10987.0
2019-12-16 09:30:00,357.34,359.53,357.21,359.52,4100.0,357.34,359.53,357.21,359.52,4100.0
2019-12-16 09:40:00,359.47,360.1,359.47,360.1,2085.0,359.47,360.1,359.47,360.1,2085.0
2019-12-16 09:50:00,360.57,360.57,359.3,359.7,2489.0,360.57,360.57,359.3,359.7,2489.0
2019-12-16 10:00:00,360.0,360.95,359.55,360.54,2729.0,360.0,360.95,359.55,360.54,2729.0
2019-12-16 10:10:00,360.52,361.31,359.05,360.82,800.0,360.52,361.31,359.05,360.82,800.0
2019-12-16 10:20:00,360.83,360.84,360.5,360.5,600.0,360.83,360.84,360.5,360.5,600.0
2019-12-16 10:30:00,361.02,361.81,361.02,361.54,900.0,361.02,361.81,361.02,361.54,900.0
2019-12-16 10:40:00,361.4,362.99,361.4,362.85,3406.0,361.4,362.99,361.4,362.85,3406.0
2019-12-16 10:50:00,362.84,363.0,362.45,362.76,916.0,362.84,363.0,362.45,362.76,916.0
2019-12-16 11:00:00,362.72,362.72,360.91,361.4,3178.0,362.72,362.72,360.91,361.4,3178.0
2019-12-16 11:10:00,362.07,362.99,362.05,362.5,2710.0,362.07,362.99,362.05,362.5,2710.0
2019-12-16 11:20:00,362.42,362.77,362.05,362.6,3800.0,362.42,362.77,362.05,362.6,3800.0
2019-12-16 11:30:00,361.99,363.04,361.99,363.02,2313.0,361.99,363.04,361.99,363.02,2313.0
2019-12-16 11:40:00,363.17,363.17,362.58,362.58,500.0,363.17,363.17,362.58,362.58,500.0
2019-12-16 11:50:00,363.01,363.82,363.01,363.7,1257.0,363.01,363.82,363.01,363.7,1257.0
2019-12-16 12:00:00,364.26,364.96,364.26,364.57,4959.0,364.26,364.96,364.26,364.57,4959.0
2019-12-16 12:10:00,364.57,364.89,364.08,364.89,2198.0,364.57,364.89,364.08,364.89,2198.0
2019-12-16 12:20:00,364.38,365.21,364.38,365.18,1800.0,364.38,365.21,364.38,365.18,1800.0
2019-12-16 12:30:00,364.81,365.33,364.23,364.99,2404.0,364.81,365.33,364.23,364.99,2404.0
2019-12-16 12:40:00,365.0,365.7,364.98,365.24,1966.0,365.0,365.7,364.98,365.24,1966.0
2019-12-16 12:50:00,365.51,365.51,364.93,364.95,4930.0,365.51,365.51,364.93,364.95,4930.0
2019-12-16 13:00:00,364.48,364.89,364.17,364.31,4026.0,364.48,364.89,364.17,364.31,4026.0
2019-12-16 13:10:00,364.41,364.42,364.0,364.17,600.0,364.41,364.42,364.0,364.17,600.0
2019-12-16 13:20:00,364.2,364.27,363.45,363.67,1389.0,364.2,364.27,363.45,363.67,1389.0
2019-12-16 13:30:00,363.7,363.96,363.7,363.89,800.0,363.7,363.96,363.7,363.89,800.0
2019-12-16 13:40:00,363.98,364.78,363.98,364.45,1000.0,363.98,364.78,363.98,364.45,1000.0
2019-12-16 13:50:00,363.96,364.71,363.96,364.7,902.0,363.96,364.71,363.96,364.7,902.0
2019-12-16 14:00:00,364.75,364.75,364.36,364.36,1785.0,364.75,364.75,364.36,364.36,1785.0
2019-12-16 14:10:00,364.36,364.52,364.22,364.52,1259.0,364.36,364.52,364.22,364.52,1259.0
2019-12-16 14:20:00,364.4,364.4,363.84,363.91,1300.0,364.4,364.4,363.84,363.91,1300.0
2019-12-16 14:30:00,363.91,363.91,363.22,363.23,1000.0,363.91,363.91,363.22,363.23,1000.0
2019-12-16 14:40:00,363.22,363.35,362.8,362.92,1600.0,363.22,363.35,362.8,362.92,1600.0
2019-12-16 14:50:00,362.89,362.9,362.3,362.51,1838.0,362.89,362.9,362.3,362.51,1838.0
2019-12-16 15:00:00,362.58,362.8,362.12,362.71,2285.0,362.58,362.8,362.12,362.71,2285.0
2019-12-16 15:10:00,362.67,362.67,361.79,361.79,900.0,362.67,362.67,361.79,361.79,900.0
2019-12-16 15:20:00,361.6,362.0,361.6,361.63,900.0,361.6,362.0,361.6,361.63,900.0
2019-12-16 15:30:00,361.85,362.63,361.84,362.63,2136.0,361.85,362.63,361.84,362.63,2136.0
2019-12-16 15:40:00,362.01,362.5,361.78,362.18,2200.0,362.01,362.5,361.78,362.18,2200.0
2019-12-16 15:50:00,362.28,363.1,362.22,362.28,9405.0,362.28,363.1,362.22,362.28,9405.0
2019-12-17 09:30:00,364.25,364.25,361.91,361.91,3965.0,364.25,364.25,361.91,361.91,3965.0
2019-12-17 09:40:00,363.29,363.72,360.14,360.79,8295.0,363.29,363.72,360.14,360.79,8295.0
2019-12-17 09:50:00,361.36,362.63,361.08,362.49,3800.0,361.36,362.63,361.08,362.49,3800.0
2019-12-17 10:00:00,362.48,363.4,362.47,363.03,700.0,362.48,363.4,362.47,363.03,700.0
2019-12-17 10:10:00,363.13,363.49,362.85,363.28,2300.0,363.13,363.49,362.85,363.28,2300.0
2019-12-17 10:20:00,363.25,364.0,363.24,364.0,3387.0,363.25,364.0,363.24,364.0,3387.0
2019-12-17 10:30:00,364.36,365.38,364.3,364.31,3471.0,364.36,365.38,364.3,364.31,3471.0
2019-12-17 10:40:00,363.99,364.1,363.54,364.09,2300.0,363.99,364.1,363.54,364.09,2300.0
2019-12-17 10:50:00,363.96,364.2,363.57,363.91,1900.0,363.96,364.2,363.57,363.91,1900.0
2019-12-17 11:00:00,364.0,364.94,364.0,364.44,1800.0,364.0,364.94,364.0,364.44,1800.0
2019-12-17 11:10:00,364.44,364.44,362.96,363.05,2805.0,364.44,364.44,362.96,363.05,2805.0
2019-12-17 11:20:00,363.51,363.99,363.36,363.73,3020.0,363.51,363.99,363.36,363.73,3020.0
2019-12-17 11:30:00,363.92,363.98,363.87,363.91,733.0,363.92,363.98,363.87,363.91,733.0
2019-12-17 11:40:00,363.84,364.3,363.83,364.19,2015.0,363.84,364.3,363.83,364.19,2015.0
2019-12-17 11:50:00,363.89,364.0,363.41,363.41,1214.0,363.89,364.0,363.41,363.41,1214.0
2019-12-17 12:00:00,363.53,363.67,363.51,363.65,2700.0,363.53,363.67,363.51,363.65,2700.0
2019-12-17 12:10:00,363.64,363.81,363.54,363.54,2900.0,363.64,363.81,363.54,363.54,2900.0
2019-12-17 12:20:00,363.56,363.75,363.22,363.53,3386.0,363.56,363.75,363.22,363.53,3386.0
2019-12-17 12:30:00,363.53,363.54,363.05,363.05,1600.0,363.53,363.54,363.05,363.05,1600.0
2019-12-17 12:40:00,362.97,363.49,362.97,363.22,2081.0,362.97,363.49,362.97,363.22,2081.0
2019-12-17 12:50:00,363.34,363.45,363.16,363.16,900.0,363.34,363.45,363.16,363.16,900.0
2019-12-17 13:00:00,363.19,363.29,362.44,362.77,2100.0,363.19,363.29,362.44,362.77,2100.0
2019-12-17 13:10:00,362.74,363.29,362.42,363.29,1500.0,362.74,363.29,362.42,363.29,1500.0
2019-12-17 13:20:00,363.29,363.31,363.05,363.24,1660.0,363.29,363.31,363.05,363.24,1660.0
2019-12-17 13:30:00,363.3,363.67,363.3,363.65,1526.0,363.3,363.67,363.3,363.65,1526.0
2019-12-17 13:40:00,363.74,364.25,363.74,363.91,1300.0,363.74,364.25,363.74,363.91,1300.0
2019-12-17 13:50:00,363.93,364.27,363.93,364.24,900.0,363.93,364.27,363.93,364.24,900.0
2019-12-17 14:00:00,364.2,364.23,363.62,363.62,700.0,364.2,364.23,363.62,363.62,700.0
2019-12-17 14:10:00,363.66,364.07,363.65,363.81,5523.0,363.66,364.07,363.65,363.81,5523.0
2019-12-17 14:20:00,363.94,363.95,363.47,363.74,1400.0,363.94,363.95,363.47,363.74,1400.0
2019-12-17 14:30:00,363.53,363.82,363.53,363.73,2000.0,363.53,363.82,363.53,363.73,2000.0
2019-12-17 14:40:00,363.59,363.84,363.59,363.84,1600.0,363.59,363.84,363.59,363.84,1600.0
2019-12-17 14:50:00,363.78,364.05,363.72,363.9,4773.0,363.78,364.05,363.72,363.9,4773.0
2019-12-17 15:00:00,363.91,364.1,363.79,363.79,1311.0,363.91,364.1,363.79,363.79,1311.0
2019-12-17 15:10:00,363.79,364.11,363.72,364.11,3502.0,363.79,364.11,363.72,364.11,3502.0
2019-12-17 15:20:00,364.1,364.59,364.1,364.59,1900.0,364.1,364.59,364.1,364.59,1900.0
2019-12-17 15:30:00,364.76,364.98,364.61,364.83,2283.0,364.76,364.98,364.61,364.83,2283.0
2019-12-17 15:40:00,364.48,364.57,364.34,364.53,2000.0,364.48,364.57,364.34,364.53,2000.0
2019-12-17 15:50:00,364.39,364.63,364.09,364.09,10270.0,364.39,364.63,364.09,364.09,10270.0
2019-12-18 09:30:00,363.72,365.0,363.7,364.5,1577.0,363.72,365.0,363.7,364.5,1577.0
2019-12-18 09:40:00,364.25,365.0,363.04,363.04,2348.0,364.25,365.0,363.04,363.04,2348.0
2019-12-18 09:50:00,363.67,363.67,363.67,363.67,200.0,363.67,363.67,363.67,363.67,200.0
2019-12-18 10:00:00,363.67,364.47,363.49,364.34,2010.0,363.67,364.47,363.49,364.34,2010.0
2019-12-18 10:10:00,364.3,364.65,364.09,364.09,3451.0,364.3,364.65,364.09,364.09,3451.0
2019-12-18 10:20:00,364.9,365.0,364.87,364.87,900.0,364.9,365.0,364.87,364.87,900.0
2019-12-18 10:30:00,364.58,364.65,363.92,364.65,2686.0,364.58,364.65,363.92,364.65,2686.0
2019-12-18 10:40:00,364.57,364.57,364.57,364.57,100.0,364.57,364.57,364.57,364.57,100.0
2019-12-18 10:50:00,364.7,365.1,364.7,364.99,600.0,364.7,365.1,364.7,364.99,600.0
2019-12-18 11:00:00,364.67,365.15,364.34,364.59,2403.0,364.67,365.15,364.34,364.59,2403.0
2019-12-18 11:10:00,364.62,365.18,364.39,364.67,5404.0,364.62,365.18,364.39,364.67,5404.0
2019-12-18 11:20:00,364.45,365.27,364.45,365.27,1857.0,364.45,365.27,364.45,365.27,1857.0
2019-12-18 11:30:00,365.45,366.0,365.36,365.82,1408.0,365.45,366.0,365.36,365.82,1408.0
2019-12-18 11:40:00,365.82,366.46,365.82,366.46,500.0,365.82,366.46,365.82,366.46,500.0
2019-12-18 11:50:00,366.13,366.4,366.01,366.01,500.0,366.13,366.4,366.01,366.01,500.0
2019-12-18 12:00:00,366.0,366.0,365.21,365.24,1600.0,366.0,366.0,365.21,365.24,1600.0
2019-12-18 12:10:00,364.5,365.2,364.37,365.2,2580.0,364.5,365.2,364.37,365.2,2580.0
2019-12-18 12:20:00,365.54,365.54,364.89,364.9,400.0,365.54,365.54,364.89,364.9,400.0
2019-12-18 12:30:00,364.9,365.51,364.3,365.51,1700.0,364.9,365.51,364.3,365.51,1700.0
2019-12-18 12:40:00,365.51,366.05,365.13,366.05,1520.0,365.51,366.05,365.13,366.05,1520.0
2019-12-18 12:50:00,365.91,366.74,365.9,366.74,700.0,365.91,366.74,365.9,366.74,700.0
2019-12-18 13:00:00,366.84,366.84,366.07,366.07,600.0,366.84,366.84,366.07,366.07,600.0
2019-12-18 13:10:00,366.07,366.24,365.9,365.9,500.0,366.07,366.24,365.9,365.9,500.0
2019-12-18 13:20:00,365.71,365.76,365.7,365.76,215.0,365.71,365.76,365.7,365.76,215.0
2019-12-18 13:30:00,365.63,365.86,365.63,365.85,500.0,365.63,365.86,365.63,365.85,500.0
2019-12-18 13:40:00,365.58,365.61,365.35,365.35,400.0,365.58,365.61,365.35,365.35,400.0
2019-12-18 13:50:00,365.35,365.35,365.02,365.02,200.0,365.35,365.35,365.02,365.02,200.0
2019-12-18 14:00:00,365.42,365.92,365.18,365.19,500.0,365.42,365.92,365.18,365.19,500.0
2019-12-18 14:10:00,365.5,365.76,365.5,365.76,200.0,365.5,365.76,365.5,365.76,200.0
2019-12-18 14:20:00,365.2,365.4,364.61,364.62,800.0,365.2,365.4,364.61,364.62,800.0
2019-12-18 14:30:00,365.04,365.19,365.04,365.19,200.0,365.04,365.19,365.04,365.19,200.0
2019-12-18 14:40:00,365.19,365.19,365.19,365.19,0.0,365.19,365.19,365.19,365.19,0.0
2019-12-18 14:50:00,365.04,365.04,364.31,364.76,7211.0,365.04,365.04,364.31,364.76,7211.0
2019-12-18 15:00:00,364.76,364.76,364.52,364.75,5900.0,364.76,364.76,364.52,364.75,5900.0
2019-12-18 15:10:00,364.71,365.03,364.59,364.87,2570.0,364.71,365.03,364.59,364.87,2570.0
2019-12-18 15:20:00,364.81,364.9,364.71,364.71,465.0,364.81,364.9,364.71,364.71,465.0
2019-12-18 15:30:00,364.72,364.75,364.39,364.75,1200.0,364.72,364.75,364.39,364.75,1200.0
2019-12-18 15:40:00,364.77,364.96,364.43,364.62,2379.0,364.77,364.96,364.43,364.62,2379.0
2019-12-18 15:50:00,364.76,365.39,364.42,364.86,14925.0,364.76,365.39,364.42,364.86,14925.0
2019-12-19 09:30:00,365.33,365.33,364.66,364.66,1345.0,365.33,365.33,364.66,364.66,1345.0
2019-12-19 09:40:00,365.08,365.08,364.33,364.33,300.0,365.08,365.08,364.33,364.33,300.0
2019-12-19 09:50:00,364.22,364.91,364.22,364.44,400.0,364.22,364.91,364.22,364.44,400.0
2019-12-19 10:00:00,363.98,365.93,363.45,365.93,1424.0,363.98,365.93,363.45,365.93,1424.0
2019-12-19 10:10:00,366.0,366.65,365.01,365.01,2463.0,366.0,366.65,365.01,365.01,2463.0
2019-12-19 10:20:00,365.4,365.89,364.7,365.84,3249.0,365.4,365.89,364.7,365.84,3249.0
2019-12-19 10:30:00,365.84,365.86,365.16,365.81,2514.0,365.84,365.86,365.16,365.81,2514.0
2019-12-19 10:40:00,366.08,366.51,365.86,366.45,1408.0,366.08,366.51,365.86,366.45,1408.0
2019-12-19 10:50:00,365.76,365.86,365.55,365.55,3041.0,365.76,365.86,365.55,365.55,3041.0
2019-12-19 11:00:00,365.54,365.91,364.92,365.03,4578.0,365.54,365.91,364.92,365.03,4578.0
2019-12-19 11:10:00,365.14,365.6,364.71,364.99,5036.0,365.14,365.6,364.71,364.99,5036.0
2019-12-19 11:20:00,365.32,365.55,365.32,365.55,500.0,365.32,365.55,365.32,365.55,500.0
2019-12-19 11:30:00,365.8,365.99,365.62,365.99,500.0,365.8,365.99,365.62,365.99,500.0
2019-12-19 11:40:00,366.0,366.13,365.86,366.05,600.0,366.0,366.13,365.86,366.05,600.0
2019-12-19 11:50:00,366.33,367.05,366.27,366.69,1682.0,366.33,367.05,366.27,366.69,1682.0
2019-12-19 12:00:00,366.99,367.76,366.85,367.76,3839.0,366.99,367.76,366.85,367.76,3839.0
2019-12-19 12:10:00,368.0,368.37,368.0,368.28,1160.0,368.0,368.37,368.0,368.28,1160.0
2019-12-19 12:20:00,368.17,368.31,368.13,368.29,1200.0,368.17,368.31,368.13,368.29,1200.0
2019-12-19 12:30:00,368.1,368.1,367.72,367.72,435.0,368.1,368.1,367.72,367.72,435.0
2019-12-19 12:40:00,368.04,368.72,368.02,368.72,935.0,368.04,368.72,368.02,368.72,935.0
2019-12-19 12:50:00,368.67,368.68,368.53,368.68,662.0,368.67,368.68,368.53,368.68,662.0
2019-12-19 13:00:00,368.7,369.03,368.7,368.96,870.0,368.7,369.03,368.7,368.96,870.0
2019-12-19 13:10:00,369.05,369.24,368.86,369.24,1200.0,369.05,369.24,368.86,369.24,1200.0
2019-12-19 13:20:00,369.17,369.22,369.09,369.09,500.0,369.17,369.22,369.09,369.09,500.0
2019-12-19 13:30:00,369.29,369.6,369.12,369.23,2000.0,369.29,369.6,369.12,369.23,2000.0
2019-12-19 13:40:00,369.57,369.86,369.46,369.72,1200.0,369.57,369.86,369.46,369.72,1200.0
2019-12-19 13:50:00,369.74,371.24,369.73,371.21,3426.0,369.74,371.24,369.73,371.21,3426.0
2019-12-19 14:00:00,371.19,371.19,370.32,370.33,2595.0,371.19,371.19,370.32,370.33,2595.0
2019-12-19 14:10:00,370.69,370.93,370.35,370.54,1205.0,370.69,370.93,370.35,370.54,1205.0
2019-12-19 14:20:00,370.67,370.67,370.04,370.41,909.0,370.67,370.67,370.04,370.41,909.0
2019-12-19 14:30:00,370.14,370.41,369.88,370.24,1300.0,370.14,370.41,369.88,370.24,1300.0
2019-12-19 14:40:00,370.12,370.12,369.84,369.85,1010.0,370.12,370.12,369.84,369.85,1010.0
2019-12-19 14:50:00,369.92,369.92,369.77,369.77,400.0,369.92,369.92,369.77,369.77,400.0
2019-12-19 15:00:00,369.8,369.98,369.53,369.65,2028.0,369.8,369.98,369.53,369.65,2028.0
2019-12-19 15:10:00,369.58,369.88,369.42,369.43,4884.0,369.58,369.88,369.42,369.43,4884.0
2019-12-19 15:20:00,369.33,369.46,369.13,369.21,1400.0,369.33,369.46,369.13,369.21,1400.0
2019-12-19 15:30:00,369.1,369.36,368.86,369.19,2729.0,369.1,369.36,368.86,369.19,2729.0
2019-12-19 15:40:00,369.32,369.36,368.11,368.31,2966.0,369.32,369.36,368.11,368.31,2966.0
2019-12-19 15:50:00,367.94,368.3,367.38,367.97,6867.0,367.94,368.3,367.38,367.97,6867.0
2019-12-20 09:30:00,369.03,371.19,368.97,370.79,36830.0,369.03,371.19,368.97,370.79,36830.0
2019-12-20 09:40:00,369.63,369.64,369.15,369.15,200.0,369.63,369.64,369.15,369.15,200.0
2019-12-20 09:50:00,370.37,370.37,370.37,370.37,100.0,370.37,370.37,370.37,370.37,100.0
2019-12-20 10:00:00,370.55,371.1,369.93,370.66,1814.0,370.55,371.1,369.93,370.66,1814.0
2019-12-20 10:10:00,370.12,371.61,370.12,370.72,2600.0,370.12,371.61,370.12,370.72,2600.0
2019-12-20 10:20:00,370.13,371.81,370.13,370.72,1900.0,370.13,371.81,370.13,370.72,1900.0
2019-12-20 10:30:00,371.07,372.01,370.46,370.51,2600.0,371.07,372.01,370.46,370.51,2600.0
2019-12-20 10:40:00,370.31,371.08,370.15,370.83,10720.0,370.31,371.08,370.15,370.83,10720.0
2019-12-20 10:50:00,371.35,371.76,370.98,371.64,916.0,371.35,371.76,370.98,371.64,916.0
2019-12-20 11:00:00,371.15,372.13,370.88,372.13,3198.0,371.15,372.13,370.88,372.13,3198.0
2019-12-20 11:10:00,371.91,372.11,371.22,371.22,1100.0,371.91,372.11,371.22,371.22,1100.0
2019-12-20 11:20:00,370.9,371.02,370.59,370.63,1600.0,370.9,371.02,370.59,370.63,1600.0
2019-12-20 11:30:00,370.82,371.02,370.68,370.76,1138.0,370.82,371.02,370.68,370.76,1138.0
2019-12-20 11:40:00,370.94,371.41,370.44,370.44,2900.0,370.94,371.41,370.44,370.44,2900.0
2019-12-20 11:50:00,371.47,371.47,370.55,370.76,6666.0,371.47,371.47,370.55,370.76,6666.0
2019-12-20 12:00:00,370.6,371.3,370.6,370.77,3612.0,370.6,371.3,370.6,370.77,3612.0
2019-12-20 12:10:00,371.0,371.68,371.0,371.68,1400.0,371.0,371.68,371.0,371.68,1400.0
2019-12-20 12:20:00,371.2,371.2,370.75,370.75,500.0,371.2,371.2,370.75,370.75,500.0
2019-12-20 12:30:00,370.68,370.68,370.36,370.53,400.0,370.68,370.68,370.36,370.53,400.0
2019-12-20 12:40:00,370.21,370.49,370.05,370.05,400.0,370.21,370.49,370.05,370.05,400.0
2019-12-20 12:50:00,370.04,370.94,370.03,370.94,772.0,370.04,370.94,370.03,370.94,772.0
2019-12-20 13:00:00,371.11,371.11,370.67,370.89,976.0,371.11,371.11,370.67,370.89,976.0
2019-12-20 13:10:00,370.95,371.09,370.91,370.92,500.0,370.95,371.09,370.91,370.92,500.0
2019-12-20 13:20:00,370.96,371.3,370.72,371.12,2162.0,370.96,371.3,370.72,371.12,2162.0
2019-12-20 13:30:00,371.72,371.93,371.28,371.93,9536.0,371.72,371.93,371.28,371.93,9536.0
2019-12-20 13:40:00,372.06,372.98,372.02,372.59,1600.0,372.06,372.98,372.02,372.59,1600.0
2019-12-20 13:50:00,372.5,372.54,371.5,372.33,3702.0,372.5,372.54,371.5,372.33,3702.0
2019-12-20 14:00:00,372.12,372.86,372.12,372.27,600.0,372.12,372.86,372.12,372.27,600.0
2019-12-20 14:10:00,372.51,372.8,372.18,372.18,600.0,372.51,372.8,372.18,372.18,600.0
2019-12-20 14:20:00,371.9,372.23,371.78,372.23,1832.0,371.9,372.23,371.78,372.23,1832.0
2019-12-20 14:30:00,371.8,371.85,371.51,371.78,800.0,371.8,371.85,371.51,371.78,800.0
2019-12-20 14:40:00,372.05,372.2,371.83,371.84,950.0,372.05,372.2,371.83,371.84,950.0
2019-12-20 14:50:00,372.32,373.26,372.32,373.05,1339.0,372.32,373.26,372.32,373.05,1339.0
2019-12-20 15:00:00,372.85,372.86,372.55,372.68,2075.0,372.85,372.86,372.55,372.68,2075.0
2019-12-20 15:10:00,372.84,373.0,372.84,372.94,1360.0,372.84,373.0,372.84,372.94,1360.0
2019-12-20 15:20:00,372.77,372.99,372.19,372.33,2671.0,372.77,372.99,372.19,372.33,2671.0
2019-12-20 15:30:00,372.82,372.88,372.47,372.71,6364.0,372.82,372.88,372.47,372.71,6364.0
2019-12-20 15:40:00,372.57,373.03,372.53,372.74,3964.0,372.57,373.03,372.53,372.74,3964.0
2019-12-20 15:50:00,372.8,374.05,372.51,373.5,24200.0,372.8,374.05,372.51,373.5,24200.0
2019-12-23 09:30:00,373.54,373.98,372.29,372.92,2137.0,373.54,373.98,372.29,372.92,2137.0
2019-12-23 09:40:00,372.99,373.23,372.03,373.23,500.0,372.99,373.23,372.03,373.23,500.0
2019-12-23 09:50:00,372.56,372.56,372.52,372.52,400.0,372.56,372.56,372.52,372.52,400.0
2019-12-23 10:00:00,373.23,373.58,373.1,373.1,1134.0,373.23,373.58,373.1,373.1,1134.0
2019-12-23 10:10:00,373.41,374.49,373.14,374.49,2200.0,373.41,374.49,373.14,374.49,2200.0
2019-12-23 10:20:00,373.66,373.98,373.66,373.95,1109.0,373.66,373.98,373.66,373.95,1109.0
2019-12-23 10:30:00,373.95,374.66,373.95,374.53,1241.0,373.95,374.66,373.95,374.53,1241.0
2019-12-23 10:40:00,374.52,375.55,373.96,374.15,5558.0,374.52,375.55,373.96,374.15,5558.0
2019-12-23 10:50:00,374.26,374.85,373.99,374.85,3600.0,374.26,374.85,373.99,374.85,3600.0
2019-12-23 11:00:00,375.47,375.86,374.21,375.86,4000.0,375.47,375.86,374.21,375.86,4000.0
2019-12-23 11:10:00,375.38,375.75,374.86,375.04,3078.0,375.38,375.75,374.86,375.04,3078.0
2019-12-23 11:20:00,374.87,375.31,374.4,374.84,11600.0,374.87,375.31,374.4,374.84,11600.0
2019-12-23 11:30:00,375.19,376.99,375.15,376.48,8206.0,375.19,376.99,375.15,376.48,8206.0
2019-12-23 11:40:00,376.07,376.44,376.07,376.44,300.0,376.07,376.44,376.07,376.44,300.0
2019-12-23 11:50:00,376.4,376.41,376.18,376.19,465.0,376.4,376.41,376.18,376.19,465.0
2019-12-23 12:00:00,376.19,376.19,376.19,376.19,0.0,376.19,376.19,376.19,376.19,0.0
2019-12-23 12:10:00,376.18,376.94,376.18,376.65,519.0,376.18,376.94,376.18,376.65,519.0
2019-12-23 12:20:00,376.64,376.83,376.6,376.78,2073.0,376.64,376.83,376.6,376.78,2073.0
2019-12-23 12:30:00,376.28,376.34,375.89,375.89,1006.0,376.28,376.34,375.89,375.89,1006.0
2019-12-23 12:40:00,375.41,375.7,375.41,375.7,840.0,375.41,375.7,375.41,375.7,840.0
2019-12-23 12:50:00,375.31,375.54,375.3,375.31,300.0,375.31,375.54,375.3,375.31,300.0
2019-12-23 13:00:00,375.51,375.89,375.51,375.86,500.0,375.51,375.89,375.51,375.86,500.0
2019-12-23 13:10:00,375.9,375.9,375.48,375.49,500.0,375.9,375.9,375.48,375.49,500.0
2019-12-23 13:20:00,375.35,375.47,375.25,375.47,615.0,375.35,375.47,375.25,375.47,615.0
2019-12-23 13:30:00,375.57,376.21,375.56,376.14,2340.0,375.57,376.21,375.56,376.14,2340.0
2019-12-23 13:40:00,376.15,376.27,376.03,376.27,711.0,376.15,376.27,376.03,376.27,711.0
2019-12-23 13:50:00,376.37,376.38,375.77,376.38,900.0,376.37,376.38,375.77,376.38,900.0
2019-12-23 14:00:00,376.3,376.42,375.9,375.98,800.0,376.3,376.42,375.9,375.98,800.0
2019-12-23 14:10:00,375.93,376.57,375.6,376.54,2724.0,375.93,376.57,375.6,376.54,2724.0
2019-12-23 14:20:00,376.53,376.6,376.12,376.12,737.0,376.53,376.6,376.12,376.12,737.0
2019-12-23 14:30:00,376.25,376.86,376.25,376.86,2409.0,376.25,376.86,376.25,376.86,2409.0
2019-12-23 14:40:00,376.73,376.97,376.7,376.97,1200.0,376.73,376.97,376.7,376.97,1200.0
2019-12-23 14:50:00,377.05,377.31,376.98,377.08,1210.0,377.05,377.31,376.98,377.08,1210.0
2019-12-23 15:00:00,377.0,377.16,377.0,377.13,500.0,377.0,377.16,377.0,377.13,500.0
2019-12-23 15:10:00,377.0,377.0,376.5,376.96,989.0,377.0,377.0,376.5,376.96,989.0
2019-12-23 15:20:00,376.88,377.12,376.88,377.01,603.0,376.88,377.12,376.88,377.01,603.0
2019-12-23 15:30:00,377.0,377.27,376.35,376.35,5585.0,377.0,377.27,376.35,376.35,5585.0
2019-12-23 15:40:00,376.19,376.19,375.47,376.16,4700.0,376.19,376.19,375.47,376.16,4700.0
2019-12-23 15:50:00,376.14,377.02,375.95,376.06,20101.0,376.14,377.02,375.95,376.06,20101.0
2019-12-24 09:30:00,376.4,376.4,375.83,376.35,1404.0,376.4,376.4,375.83,376.35,1404.0
2019-12-24 09:40:00,376.26,376.47,374.89,375.61,1100.0,376.26,376.47,374.89,375.61,1100.0
2019-12-24 09:50:00,375.68,376.14,374.57,375.92,15789.0,375.68,376.14,374.57,375.92,15789.0
2019-12-24 10:00:00,376.01,376.9,376.0,376.9,542.0,376.01,376.9,376.0,376.9,542.0
2019-12-24 10:10:00,377.28,377.28,376.32,376.32,300.0,377.28,377.28,376.32,376.32,300.0
2019-12-24 10:20:00,375.75,375.97,375.75,375.97,200.0,375.75,375.97,375.75,375.97,200.0
2019-12-24 10:30:00,375.72,376.84,375.6,376.84,2939.0,375.72,376.84,375.6,376.84,2939.0
2019-12-24 10:40:00,376.01,376.51,375.79,375.79,900.0,376.01,376.51,375.79,375.79,900.0
2019-12-24 10:50:00,376.29,376.94,376.29,376.47,2126.0,376.29,376.94,376.29,376.47,2126.0
2019-12-24 11:00:00,376.33,376.33,375.9,376.01,500.0,376.33,376.33,375.9,376.01,500.0
2019-12-24 11:10:00,375.73,375.86,375.63,375.63,600.0,375.73,375.86,375.63,375.63,600.0
2019-12-24 11:20:00,375.51,375.78,375.51,375.7,700.0,375.51,375.78,375.51,375.7,700.0
2019-12-24 11:30:00,375.8,376.4,375.77,376.4,3325.0,375.8,376.4,375.77,376.4,3325.0
2019-12-24 11:40:00,376.24,376.61,376.16,376.61,900.0,376.24,376.61,376.16,376.61,900.0
2019-12-24 11:50:00,376.67,376.67,376.02,376.05,527.0,376.67,376.67,376.02,376.05,527.0
2019-12-24 12:00:00,375.94,376.03,375.52,375.52,600.0,375.94,376.03,375.52,375.52,600.0
2019-12-24 12:10:00,375.51,375.89,375.51,375.89,900.0,375.51,375.89,375.51,375.89,900.0
2019-12-24 12:20:00,375.93,376.03,375.83,376.03,619.0,375.93,376.03,375.83,376.03,619.0
2019-12-24 12:30:00,376.23,376.23,375.5,375.74,1200.0,376.23,376.23,375.5,375.74,1200.0
2019-12-24 12:40:00,375.65,375.65,375.5,375.58,1300.0,375.65,375.65,375.5,375.58,1300.0
2019-12-24 12:50:00,375.64,376.1,375.64,375.7,4826.0,375.64,376.1,375.64,375.7,4826.0
2019-12-26 09:30:00,376.53,376.53,375.09,376.05,3031.0,376.53,376.53,375.09,376.05,3031.0
2019-12-26 09:40:00,376.1,377.48,376.1,376.19,2678.0,376.1,377.48,376.1,376.19,2678.0
2019-12-26 09:50:00,376.36,376.36,376.0,376.0,600.0,376.36,376.36,376.0,376.0,600.0
2019-12-26 10:00:00,377.02,377.66,377.0,377.61,2200.0,377.02,377.66,377.0,377.61,2200.0
2019-12-26 10:10:00,377.21,377.73,377.09,377.49,1600.0,377.21,377.73,377.09,377.49,1600.0
2019-12-26 10:20:00,378.31,378.31,377.6,378.12,1053.0,378.31,378.31,377.6,378.12,1053.0
2019-12-26 10:30:00,378.58,379.76,378.58,378.88,2010.0,378.58,379.76,378.58,378.88,2010.0
2019-12-26 10:40:00,377.83,379.2,377.81,379.19,600.0,377.83,379.2,377.81,379.19,600.0
2019-12-26 10:50:00,378.46,378.46,378.46,378.46,100.0,378.46,378.46,378.46,378.46,100.0
2019-12-26 11:00:00,378.85,378.99,378.53,378.99,564.0,378.85,378.99,378.53,378.99,564.0
2019-12-26 11:10:00,378.91,378.91,378.27,378.27,500.0,378.91,378.91,378.27,378.27,500.0
2019-12-26 11:20:00,377.87,378.26,377.4,377.7,1600.0,377.87,378.26,377.4,377.7,1600.0
2019-12-26 11:30:00,377.7,378.26,377.7,378.25,500.0,377.7,378.26,377.7,378.25,500.0
2019-12-26 11:40:00,378.24,378.24,378.24,378.24,300.0,378.24,378.24,378.24,378.24,300.0
2019-12-26 11:50:00,378.49,378.49,378.48,378.49,100.0,378.49,378.49,378.48,378.49,100.0
2019-12-26 12:00:00,378.53,379.21,378.53,379.21,1200.0,378.53,379.21,378.53,379.21,1200.0
2019-12-26 12:10:00,378.79,378.91,377.5,378.91,1300.0,378.79,378.91,377.5,378.91,1300.0
2019-12-26 12:20:00,378.6,379.52,377.93,378.21,1300.0,378.6,379.52,377.93,378.21,1300.0
2019-12-26 12:30:00,378.04,378.2,377.89,378.12,800.0,378.04,378.2,377.89,378.12,800.0
2019-12-26 12:40:00,377.96,378.22,377.55,377.55,3269.0,377.96,378.22,377.55,377.55,3269.0
2019-12-26 12:50:00,377.88,378.1,377.87,378.08,3168.0,377.88,378.1,377.87,378.08,3168.0
2019-12-26 13:00:00,378.25,378.26,378.15,378.15,300.0,378.25,378.26,378.15,378.15,300.0
2019-12-26 13:10:00,378.32,379.5,378.32,379.5,6245.0,378.32,379.5,378.32,379.5,6245.0
2019-12-26 13:20:00,379.38,379.76,379.15,379.76,3461.0,379.38,379.76,379.15,379.76,3461.0
2019-12-26 13:30:00,379.45,379.88,379.08,379.43,3437.0,379.45,379.88,379.08,379.43,3437.0
2019-12-26 13:40:00,379.41,379.41,379.07,379.12,900.0,379.41,379.41,379.07,379.12,900.0
2019-12-26 13:50:00,378.52,379.0,378.49,379.0,782.0,378.52,379.0,378.49,379.0,782.0
2019-12-26 14:00:00,378.86,378.86,378.81,378.81,200.0,378.86,378.86,378.81,378.81,200.0
2019-12-26 14:10:00,378.51,378.51,378.32,378.5,1275.0,378.51,378.51,378.32,378.5,1275.0
2019-12-26 14:20:00,378.48,378.48,378.48,378.48,100.0,378.48,378.48,378.48,378.48,100.0
2019-12-26 14:30:00,378.17,378.51,378.17,378.5,985.0,378.17,378.51,378.17,378.5,985.0
2019-12-26 14:40:00,378.46,378.88,378.26,378.43,5321.0,378.46,378.88,378.26,378.43,5321.0
2019-12-26 14:50:00,378.31,378.31,377.98,378.29,700.0,378.31,378.31,377.98,378.29,700.0
2019-12-26 15:00:00,377.95,378.67,377.78,377.78,1200.0,377.95,378.67,377.78,377.78,1200.0
2019-12-26 15:10:00,378.25,379.01,377.79,379.01,4520.0,378.25,379.01,377.79,379.01,4520.0
2019-12-26 15:20:00,378.59,378.63,378.5,378.5,800.0,378.59,378.63,378.5,378.5,800.0
2019-12-26 15:30:00,378.08,378.25,378.0,378.0,600.0,378.08,378.25,378.0,378.0,600.0
2019-12-26 15:40:00,378.0,378.53,378.0,378.23,800.0,378.0,378.53,378.0,378.23,800.0
2019-12-26 15:50:00,378.06,379.46,378.05,379.06,6235.0,378.06,379.46,378.05,379.06,6235.0
2019-12-27 09:30:00,380.0,380.0,378.53,378.53,1141.0,380.0,380.0,378.53,378.53,1141.0
2019-12-27 09:40:00,378.27,378.35,376.17,377.04,1203.0,378.27,378.35,376.17,377.04,1203.0
2019-12-27 09:50:00,376.75,377.35,376.35,376.55,5081.0,376.75,377.35,376.35,376.55,5081.0
2019-12-27 10:00:00,378.34,378.34,377.8,377.8,800.0,378.34,378.34,377.8,377.8,800.0
2019-12-27 10:10:00,377.8,377.8,377.8,377.8,0.0,377.8,377.8,377.8,377.8,0.0
2019-12-27 10:20:00,378.16,378.34,378.16,378.32,300.0,378.16,378.34,378.16,378.32,300.0
2019-12-27 10:30:00,378.94,378.94,378.68,378.69,1000.0,378.94,378.94,378.68,378.69,1000.0
2019-12-27 10:40:00,378.3,379.26,378.28,378.79,1494.0,378.3,379.26,378.28,378.79,1494.0
2019-12-27 10:50:00,378.65,379.37,378.46,379.37,1712.0,378.65,379.37,378.46,379.37,1712.0
2019-12-27 11:00:00,379.98,379.98,378.8,378.81,900.0,379.98,379.98,378.8,378.81,900.0
2019-12-27 11:10:00,378.45,379.68,378.03,379.2,1801.0,378.45,379.68,378.03,379.2,1801.0
2019-12-27 11:20:00,379.55,379.69,378.92,379.3,1176.0,379.55,379.69,378.92,379.3,1176.0
2019-12-27 11:30:00,379.32,379.6,379.16,379.6,750.0,379.32,379.6,379.16,379.6,750.0
2019-12-27 11:40:00,379.54,379.56,379.34,379.34,300.0,379.54,379.56,379.34,379.34,300.0
2019-12-27 11:50:00,379.65,379.65,379.53,379.53,300.0,379.65,379.65,379.53,379.53,300.0
2019-12-27 12:00:00,379.65,379.65,379.2,379.37,410.0,379.65,379.65,379.2,379.37,410.0
2019-12-27 12:10:00,379.74,379.74,379.74,379.74,100.0,379.74,379.74,379.74,379.74,100.0
2019-12-27 12:20:00,379.49,379.49,378.71,378.71,600.0,379.49,379.49,378.71,378.71,600.0
2019-12-27 12:30:00,379.06,379.06,378.99,378.99,200.0,379.06,379.06,378.99,378.99,200.0
2019-12-27 12:40:00,379.0,379.64,379.0,379.63,1200.0,379.0,379.64,379.0,379.63,1200.0
2019-12-27 12:50:00,379.7,379.85,379.7,379.72,500.0,379.7,379.85,379.7,379.72,500.0
2019-12-27 13:00:00,379.96,380.14,379.96,380.14,1903.0,379.96,380.14,379.96,380.14,1903.0
2019-12-27 13:10:00,380.0,380.2,379.61,379.61,1953.0,380.0,380.2,379.61,379.61,1953.0
2019-12-27 13:20:00,379.64,379.64,379.37,379.37,400.0,379.64,379.64,379.37,379.37,400.0
2019-12-27 13:30:00,379.03,380.08,379.03,380.08,2416.0,379.03,380.08,379.03,380.08,2416.0
2019-12-27 13:40:00,380.0,380.21,380.0,380.04,3498.0,380.0,380.21,380.0,380.04,3498.0
2019-12-27 13:50:00,380.0,380.03,378.41,378.41,3456.0,380.0,380.03,378.41,378.41,3456.0
2019-12-27 14:00:00,379.19,379.23,379.01,379.18,400.0,379.19,379.23,379.01,379.18,400.0
2019-12-27 14:10:00,379.07,379.16,378.89,378.89,500.0,379.07,379.16,378.89,378.89,500.0
2019-12-27 14:20:00,378.85,379.46,378.85,379.2,508.0,378.85,379.46,378.85,379.2,508.0
2019-12-27 14:30:00,379.39,380.49,379.39,380.0,2000.0,379.39,380.49,379.39,380.0,2000.0
2019-12-27 14:40:00,380.0,380.14,380.0,380.14,300.0,380.0,380.14,380.0,380.14,300.0
2019-12-27 14:50:00,379.96,380.09,379.88,380.0,700.0,379.96,380.09,379.88,380.0,700.0
2019-12-27 15:00:00,379.66,379.66,378.95,378.96,1009.0,379.66,379.66,378.95,378.96,1009.0
2019-12-27 15:10:00,378.78,380.08,378.77,379.66,2119.0,378.78,380.08,378.77,379.66,2119.0
2019-12-27 15:20:00,379.37,379.66,378.9,378.99,3809.0,379.37,379.66,378.9,378.99,3809.0
2019-12-27 15:30:00,379.16,379.62,379.15,379.62,600.0,379.16,379.62,379.15,379.62,600.0
2019-12-27 15:40:00,379.54,379.54,378.75,378.75,900.0,379.54,379.54,378.75,378.75,900.0
2019-12-27 15:50:00,378.61,379.96,378.4,379.37,10571.0,378.61,379.96,378.4,379.37,10571.0
2019-12-30 09:30:00,378.21,378.42,376.01,376.63,2887.0,378.21,378.42,376.01,376.63,2887.0
2019-12-30 09:40:00,376.47,377.08,373.06,373.06,2032.0,376.47,377.08,373.06,373.06,2032.0
2019-12-30 09:50:00,373.24,373.27,372.03,373.27,1000.0,373.24,373.27,372.03,373.27,1000.0
2019-12-30 10:00:00,373.56,375.45,373.56,375.45,808.0,373.56,375.45,373.56,375.45,808.0
2019-12-30 10:10:00,374.79,374.88,372.83,373.41,4763.0,374.79,374.88,372.83,373.41,4763.0
2019-12-30 10:20:00,374.06,374.06,372.57,373.46,1733.0,374.06,374.06,372.57,373.46,1733.0
2019-12-30 10:30:00,373.8,374.94,373.8,374.94,2099.0,373.8,374.94,373.8,374.94,2099.0
2019-12-30 10:40:00,375.49,375.89,374.78,375.3,2134.0,375.49,375.89,374.78,375.3,2134.0
2019-12-30 10:50:00,374.63,375.48,374.43,374.43,2881.0,374.63,375.48,374.43,374.43,2881.0
2019-12-30 11:00:00,374.32,374.32,373.55,373.87,455.0,374.32,374.32,373.55,373.87,455.0
2019-12-30 11:10:00,373.66,374.9,373.62,374.55,500.0,373.66,374.9,373.62,374.55,500.0
2019-12-30 11:20:00,374.58,375.35,374.57,375.27,1335.0,374.58,375.35,374.57,375.27,1335.0
2019-12-30 11:30:00,375.0,375.0,374.55,375.0,1400.0,375.0,375.0,374.55,375.0,1400.0
2019-12-30 11:40:00,375.0,375.32,374.48,374.55,3300.0,375.0,375.32,374.48,374.55,3300.0
2019-12-30 11:50:00,374.55,375.25,373.68,374.06,5013.0,374.55,375.25,373.68,374.06,5013.0
2019-12-30 12:00:00,373.74,374.02,373.63,373.87,3284.0,373.74,374.02,373.63,373.87,3284.0
2019-12-30 12:10:00,374.1,374.1,373.5,374.0,3217.0,374.1,374.1,373.5,374.0,3217.0
2019-12-30 12:20:00,374.27,374.27,373.52,373.79,3979.0,374.27,374.27,373.52,373.79,3979.0
2019-12-30 12:30:00,373.73,374.0,373.63,373.77,1800.0,373.73,374.0,373.63,373.77,1800.0
2019-12-30 12:40:00,373.66,374.23,373.66,374.04,1600.0,373.66,374.23,373.66,374.04,1600.0
2019-12-30 12:50:00,374.0,374.08,373.54,373.54,1500.0,374.0,374.08,373.54,373.54,1500.0
2019-12-30 13:00:00,373.88,373.89,373.39,373.64,606.0,373.88,373.89,373.39,373.64,606.0
2019-12-30 13:10:00,374.06,374.12,373.14,373.23,1600.0,374.06,374.12,373.14,373.23,1600.0
2019-12-30 13:20:00,372.83,373.12,372.64,372.69,1937.0,372.83,373.12,372.64,372.69,1937.0
2019-12-30 13:30:00,372.93,373.39,372.93,373.39,500.0,372.93,373.39,372.93,373.39,500.0
2019-12-30 13:40:00,374.0,374.24,373.91,374.0,16795.0,374.0,374.24,373.91,374.0,16795.0
2019-12-30 13:50:00,374.22,375.11,373.81,374.46,12839.0,374.22,375.11,373.81,374.46,12839.0
2019-12-30 14:00:00,374.4,374.4,373.81,373.95,1170.0,374.4,374.4,373.81,373.95,1170.0
2019-12-30 14:10:00,374.24,374.7,374.23,374.54,2000.0,374.24,374.7,374.23,374.54,2000.0
2019-12-30 14:20:00,374.81,375.46,374.44,375.46,3270.0,374.81,375.46,374.44,375.46,3270.0
2019-12-30 14:30:00,375.43,375.47,374.71,374.9,3511.0,375.43,375.47,374.71,374.9,3511.0
2019-12-30 14:40:00,375.1,375.62,374.89,375.22,4189.0,375.1,375.62,374.89,375.22,4189.0
2019-12-30 14:50:00,375.39,375.73,374.98,375.17,5127.0,375.39,375.73,374.98,375.17,5127.0
2019-12-30 15:00:00,375.26,375.29,374.53,374.71,3597.0,375.26,375.29,374.53,374.71,3597.0
2019-12-30 15:10:00,374.94,375.58,374.77,375.24,2880.0,374.94,375.58,374.77,375.24,2880.0
2019-12-30 15:20:00,375.23,375.56,374.22,374.22,8269.0,375.23,375.56,374.22,374.22,8269.0
2019-12-30 15:30:00,374.24,374.42,374.04,374.26,2399.0,374.24,374.42,374.04,374.26,2399.0
2019-12-30 15:40:00,374.61,374.61,374.01,374.16,1437.0,374.61,374.61,374.01,374.16,1437.0
2019-12-30 15:50:00,374.4,374.4,373.2,374.17,5185.0,374.4,374.4,373.2,374.17,5185.0
2019-12-31 09:30:00,373.36,376.13,373.1,375.96,3676.0,373.36,376.13,373.1,375.96,3676.0
2019-12-31 09:40:00,375.59,376.25,375.57,376.14,2334.0,375.59,376.25,375.57,376.14,2334.0
2019-12-31 09:50:00,375.75,375.75,374.8,374.9,4994.0,375.75,375.75,374.8,374.9,4994.0
2019-12-31 10:00:00,375.05,375.05,373.58,373.58,1460.0,375.05,375.05,373.58,373.58,1460.0
2019-12-31 10:10:00,373.72,373.73,373.38,373.38,200.0,373.72,373.73,373.38,373.38,200.0
2019-12-31 10:20:00,373.29,373.9,372.98,373.9,1054.0,373.29,373.9,372.98,373.9,1054.0
2019-12-31 10:30:00,373.9,373.9,373.9,373.9,0.0,373.9,373.9,373.9,373.9,0.0
2019-12-31 10:40:00,373.47,373.56,373.05,373.56,400.0,373.47,373.56,373.05,373.56,400.0
2019-12-31 10:50:00,372.93,373.42,372.93,373.05,400.0,372.93,373.42,372.93,373.05,400.0
2019-12-31 11:00:00,373.65,373.65,373.65,373.65,100.0,373.65,373.65,373.65,373.65,100.0
2019-12-31 11:10:00,373.11,373.11,372.73,372.93,554.0,373.11,373.11,372.73,372.93,554.0
2019-12-31 11:20:00,372.93,372.93,372.93,372.93,0.0,372.93,372.93,372.93,372.93,0.0
2019-12-31 11:30:00,372.81,373.0,372.68,373.0,500.0,372.81,373.0,372.68,373.0,500.0
2019-12-31 11:40:00,372.87,372.9,372.55,372.55,500.0,372.87,372.9,372.55,372.55,500.0
2019-12-31 11:50:00,372.22,373.25,371.9,372.63,4108.0,372.22,373.25,371.9,372.63,4108.0
2019-12-31 12:00:00,372.65,373.19,372.64,373.19,200.0,372.65,373.19,372.64,373.19,200.0
2019-12-31 12:10:00,373.31,373.31,373.3,373.31,100.0,373.31,373.31,373.3,373.31,100.0
2019-12-31 12:20:00,373.31,373.31,373.31,373.31,0.0,373.31,373.31,373.31,373.31,0.0
2019-12-31 12:30:00,374.47,374.47,373.98,374.05,300.0,374.47,374.47,373.98,374.05,300.0
2019-12-31 12:40:00,374.22,374.22,373.64,373.64,1011.0,374.22,374.22,373.64,373.64,1011.0
2019-12-31 12:50:00,373.83,374.61,373.74,374.54,4271.0,373.83,374.61,373.74,374.54,4271.0
2019-12-31 13:00:00,375.26,375.27,375.26,375.27,300.0,375.26,375.27,375.26,375.27,300.0
2019-12-31 13:10:00,375.3,375.3,374.99,374.99,600.0,375.3,375.3,374.99,374.99,600.0
2019-12-31 13:20:00,374.84,374.86,374.84,374.86,300.0,374.84,374.86,374.84,374.86,300.0
2019-12-31 13:30:00,374.85,374.89,374.85,374.89,268.0,374.85,374.89,374.85,374.89,268.0
2019-12-31 13:40:00,374.95,375.28,374.95,374.96,300.0,374.95,375.28,374.95,374.96,300.0
2019-12-31 13:50:00,375.21,375.36,375.06,375.06,600.0,375.21,375.36,375.06,375.06,600.0
2019-12-31 14:00:00,374.92,374.92,374.91,374.91,200.0,374.92,374.92,374.91,374.91,200.0
2019-12-31 14:10:00,374.96,375.29,374.96,375.15,400.0,374.96,375.29,374.96,375.15,400.0
2019-12-31 14:20:00,375.27,375.7,375.27,375.7,400.0,375.27,375.7,375.27,375.7,400.0
2019-12-31 14:30:00,375.84,376.04,375.76,376.04,300.0,375.84,376.04,375.76,376.04,300.0
2019-12-31 14:40:00,375.71,376.23,375.69,376.09,1835.0,375.71,376.23,375.69,376.09,1835.0
2019-12-31 14:50:00,375.94,375.94,375.17,375.17,905.0,375.94,375.94,375.17,375.17,905.0
2019-12-31 15:00:00,374.83,375.33,374.83,375.31,500.0,374.83,375.33,374.83,375.31,500.0
2019-12-31 15:10:00,375.4,375.86,375.39,375.72,500.0,375.4,375.86,375.39,375.72,500.0
2019-12-31 15:20:00,375.73,375.79,375.29,375.3,800.0,375.73,375.79,375.29,375.3,800.0
2019-12-31 15:30:00,375.31,375.46,374.19,374.41,2300.0,375.31,375.46,374.19,374.41,2300.0
2019-12-31 15:40:00,374.32,375.1,374.27,374.88,2891.0,374.32,375.1,374.27,374.88,2891.0
2019-12-31 15:50:00,374.73,376.04,374.38,374.66,26806.0,374.73,376.04,374.38,374.66,26806.0
2020-01-02 09:30:00,377.0,379.72,376.84,379.72,2000.0,377.0,379.72,376.84,379.72,2000.0
2020-01-02 09:40:00,380.06,380.06,377.83,378.89,1650.0,380.06,380.06,377.83,378.89,1650.0
2020-01-02 09:50:00,378.97,378.97,378.97,378.97,100.0,378.97,378.97,378.97,378.97,100.0
2020-01-02 10:00:00,378.53,378.61,377.47,377.82,1410.0,378.53,378.61,377.47,377.82,1410.0
2020-01-02 10:10:00,377.45,377.45,375.25,376.06,941.0,377.45,377.45,375.25,376.06,941.0
2020-01-02 10:20:00,376.06,378.18,376.03,377.42,1740.0,376.06,378.18,376.03,377.42,1740.0
2020-01-02 10:30:00,378.0,378.87,377.55,378.48,5200.0,378.0,378.87,377.55,378.48,5200.0
2020-01-02 10:40:00,378.6,379.98,378.26,378.54,3100.0,378.6,379.98,378.26,378.54,3100.0
2020-01-02 10:50:00,378.84,379.9,378.84,379.9,700.0,378.84,379.9,378.84,379.9,700.0
2020-01-02 11:00:00,379.92,380.68,379.24,380.36,2818.0,379.92,380.68,379.24,380.36,2818.0
2020-01-02 11:10:00,380.2,380.26,379.48,379.48,1000.0,380.2,380.26,379.48,379.48,1000.0
2020-01-02 11:20:00,379.5,380.33,379.5,380.11,4032.0,379.5,380.33,379.5,380.11,4032.0
2020-01-02 11:30:00,379.67,380.32,378.65,379.06,2960.0,379.67,380.32,378.65,379.06,2960.0
2020-01-02 11:40:00,379.33,379.62,378.79,379.62,2100.0,379.33,379.62,378.79,379.62,2100.0
2020-01-02 11:50:00,379.28,379.7,379.28,379.7,891.0,379.28,379.7,379.28,379.7,891.0
2020-01-02 12:00:00,379.62,379.62,378.98,379.42,1060.0,379.62,379.62,378.98,379.42,1060.0
2020-01-02 12:10:00,379.79,379.93,379.22,379.51,2300.0,379.79,379.93,379.22,379.51,2300.0
2020-01-02 12:20:00,379.62,380.29,379.61,379.87,3500.0,379.62,380.29,379.61,379.87,3500.0
2020-01-02 12:30:00,379.69,379.73,379.44,379.73,4805.0,379.69,379.73,379.44,379.73,4805.0
2020-01-02 12:40:00,379.85,379.85,379.85,379.85,100.0,379.85,379.85,379.85,379.85,100.0
2020-01-02 12:50:00,379.9,381.05,379.9,380.43,700.0,379.9,381.05,379.9,380.43,700.0
2020-01-02 13:00:00,380.27,380.61,379.9,380.53,1259.0,380.27,380.61,379.9,380.53,1259.0
2020-01-02 13:10:00,380.31,380.53,380.23,380.35,800.0,380.31,380.53,380.23,380.35,800.0
2020-01-02 13:20:00,380.66,381.56,380.66,381.56,900.0,380.66,381.56,380.66,381.56,900.0
2020-01-02 13:30:00,381.05,381.4,380.97,381.4,700.0,381.05,381.4,380.97,381.4,700.0
2020-01-02 13:40:00,380.77,380.89,380.66,380.66,501.0,380.77,380.89,380.66,380.66,501.0
2020-01-02 13:50:00,381.06,381.64,380.6,381.64,600.0,381.06,381.64,380.6,381.64,600.0
2020-01-02 14:00:00,381.5,381.7,380.93,380.93,800.0,381.5,381.7,380.93,380.93,800.0
2020-01-02 14:10:00,381.11,381.28,380.96,380.96,700.0,381.11,381.28,380.96,380.96,700.0
2020-01-02 14:20:00,381.03,381.29,380.99,381.29,600.0,381.03,381.29,380.99,381.29,600.0
2020-01-02 14:30:00,381.23,381.79,381.17,381.79,1301.0,381.23,381.79,381.17,381.79,1301.0
2020-01-02 14:40:00,382.09,382.09,381.8,381.8,500.0,382.09,382.09,381.8,381.8,500.0
2020-01-02 14:50:00,381.82,382.0,381.82,382.0,400.0,381.82,382.0,381.82,382.0,400.0
2020-01-02 15:00:00,381.84,381.84,381.61,381.62,600.0,381.84,381.84,381.61,381.62,600.0
2020-01-02 15:10:00,381.65,381.65,381.19,381.19,1308.0,381.65,381.65,381.19,381.19,1308.0
2020-01-02 15:20:00,381.34,381.4,381.3,381.4,580.0,381.34,381.4,381.3,381.4,580.0
2020-01-02 15:30:00,381.91,382.0,381.58,381.88,1320.0,381.91,382.0,381.58,381.88,1320.0
2020-01-02 15:40:00,381.92,382.44,381.75,382.09,2200.0,381.92,382.44,381.75,382.09,2200.0
2020-01-02 15:50:00,382.43,383.17,382.26,383.12,10153.0,382.43,383.17,382.26,383.12,10153.0
2020-01-03 09:30:00,378.66,382.44,378.66,382.44,1845.0,378.66,382.44,378.66,382.44,1845.0
2020-01-03 09:40:00,381.65,382.03,381.06,381.57,845.0,381.65,382.03,381.06,381.57,845.0
2020-01-03 09:50:00,381.19,382.11,380.96,381.54,6635.0,381.19,382.11,380.96,381.54,6635.0
2020-01-03 10:00:00,381.21,382.6,381.2,382.22,4800.0,381.21,382.6,381.2,382.22,4800.0
2020-01-03 10:10:00,382.31,383.11,382.13,382.13,3869.0,382.31,383.11,382.13,382.13,3869.0
2020-01-03 10:20:00,382.02,382.57,381.43,382.57,2800.0,382.02,382.57,381.43,382.57,2800.0
2020-01-03 10:30:00,382.65,382.7,382.22,382.23,1200.0,382.65,382.7,382.22,382.23,1200.0
2020-01-03 10:40:00,382.31,383.09,381.97,382.63,1908.0,382.31,383.09,381.97,382.63,1908.0
2020-01-03 10:50:00,382.69,382.69,381.64,381.65,4180.0,382.69,382.69,381.64,381.65,4180.0
2020-01-03 11:00:00,382.05,382.09,381.55,382.0,4828.0,382.05,382.09,381.55,382.0,4828.0
2020-01-03 11:10:00,382.13,382.44,381.68,381.82,5309.0,382.13,382.44,381.68,381.82,5309.0
2020-01-03 11:20:00,381.96,382.84,381.79,382.63,8300.0,381.96,382.84,381.79,382.63,8300.0
2020-01-03 11:30:00,382.5,383.06,382.22,383.03,1807.0,382.5,383.06,382.22,383.03,1807.0
2020-01-03 11:40:00,383.19,383.29,382.29,382.68,2467.0,383.19,383.29,382.29,382.68,2467.0
2020-01-03 11:50:00,382.79,383.16,382.77,382.77,1100.0,382.79,383.16,382.77,382.77,1100.0
2020-01-03 12:00:00,382.95,383.38,382.95,383.18,2500.0,382.95,383.38,382.95,383.18,2500.0
2020-01-03 12:10:00,382.99,383.29,382.99,383.01,1700.0,382.99,383.29,382.99,383.01,1700.0
2020-01-03 12:20:00,382.81,383.03,382.74,382.74,1879.0,382.81,383.03,382.74,382.74,1879.0
2020-01-03 12:30:00,382.77,382.88,382.36,382.72,3238.0,382.77,382.88,382.36,382.72,3238.0
2020-01-03 12:40:00,382.74,382.74,381.88,381.88,500.0,382.74,382.74,381.88,381.88,500.0
2020-01-03 12:50:00,382.59,383.23,382.26,382.67,1525.0,382.59,383.23,382.26,382.67,1525.0
2020-01-03 13:00:00,382.95,382.95,382.57,382.57,700.0,382.95,382.95,382.57,382.57,700.0
2020-01-03 13:10:00,382.2,383.04,382.2,382.52,2420.0,382.2,383.04,382.2,382.52,2420.0
2020-01-03 13:20:00,382.6,382.91,382.05,382.37,3805.0,382.6,382.91,382.05,382.37,3805.0
2020-01-03 13:30:00,382.01,382.01,379.95,380.66,2400.0,382.01,382.01,379.95,380.66,2400.0
2020-01-03 13:40:00,380.92,382.0,380.65,381.86,5227.0,380.92,382.0,380.65,381.86,5227.0
2020-01-03 13:50:00,382.21,382.46,381.37,381.47,1406.0,382.21,382.46,381.37,381.47,1406.0
2020-01-03 14:00:00,381.17,381.34,380.25,380.25,1000.0,381.17,381.34,380.25,380.25,1000.0
2020-01-03 14:10:00,380.23,380.88,379.84,380.27,1900.0,380.23,380.88,379.84,380.27,1900.0
2020-01-03 14:20:00,380.68,380.81,380.65,380.65,300.0,380.68,380.81,380.65,380.65,300.0
2020-01-03 14:30:00,381.06,381.45,381.06,381.25,800.0,381.06,381.45,381.06,381.25,800.0
2020-01-03 14:40:00,381.51,381.85,381.51,381.66,1000.0,381.51,381.85,381.51,381.66,1000.0
2020-01-03 14:50:00,381.67,383.34,381.44,382.43,1800.0,381.67,383.34,381.44,382.43,1800.0
2020-01-03 15:00:00,382.56,382.62,382.39,382.49,1300.0,382.56,382.62,382.39,382.49,1300.0
2020-01-03 15:10:00,382.21,382.56,381.98,382.0,3120.0,382.21,382.56,381.98,382.0,3120.0
2020-01-03 15:20:00,382.2,382.39,381.91,382.36,2000.0,382.2,382.39,381.91,382.36,2000.0
2020-01-03 15:30:00,382.26,382.79,381.91,382.74,1765.0,382.26,382.79,381.91,382.74,1765.0
2020-01-03 15:40:00,382.63,383.24,382.25,382.33,2000.0,382.63,383.24,382.25,382.33,2000.0
2020-01-03 15:50:00,382.55,383.18,381.92,381.92,6536.0,382.55,383.18,381.92,381.92,6536.0
2020-01-06 09:30:00,377.96,378.04,377.96,377.99,2003.0,377.96,378.04,377.96,377.99,2003.0
2020-01-06 09:40:00,378.81,380.17,378.8,379.59,4615.0,378.81,380.17,378.8,379.59,4615.0
2020-01-06 09:50:00,379.66,380.0,379.5,379.81,1500.0,379.66,380.0,379.5,379.81,1500.0
2020-01-06 10:00:00,379.81,380.7,379.81,379.96,1904.0,379.81,380.7,379.81,379.96,1904.0
2020-01-06 10:10:00,379.68,380.34,379.38,380.06,2101.0,379.68,380.34,379.38,380.06,2101.0
2020-01-06 10:20:00,379.86,380.86,379.77,380.75,1777.0,379.86,380.86,379.77,380.75,1777.0
2020-01-06 10:30:00,380.93,380.96,379.92,379.92,5656.0,380.93,380.96,379.92,379.92,5656.0
2020-01-06 10:40:00,380.13,381.05,380.12,380.82,3292.0,380.13,381.05,380.12,380.82,3292.0
2020-01-06 10:50:00,380.96,381.27,380.78,380.92,2500.0,380.96,381.27,380.78,380.92,2500.0
2020-01-06 11:00:00,380.78,381.18,380.56,380.6,3438.0,380.78,381.18,380.56,380.6,3438.0
2020-01-06 11:10:00,380.73,380.73,379.82,379.88,2538.0,380.73,380.73,379.82,379.88,2538.0
2020-01-06 11:20:00,379.95,380.32,379.52,379.77,2495.0,379.95,380.32,379.52,379.77,2495.0
2020-01-06 11:30:00,379.87,380.16,379.25,379.65,2240.0,379.87,380.16,379.25,379.65,2240.0
2020-01-06 11:40:00,379.95,380.14,379.65,380.1,2197.0,379.95,380.14,379.65,380.1,2197.0
2020-01-06 11:50:00,380.13,380.68,380.0,380.4,1900.0,380.13,380.68,380.0,380.4,1900.0
2020-01-06 12:00:00,380.4,380.67,380.31,380.44,2300.0,380.4,380.67,380.31,380.44,2300.0
2020-01-06 12:10:00,380.42,380.45,379.34,379.83,2100.0,380.42,380.45,379.34,379.83,2100.0
2020-01-06 12:20:00,379.95,380.31,379.8,379.8,4345.0,379.95,380.31,379.8,379.8,4345.0
2020-01-06 12:30:00,380.22,380.64,380.08,380.19,3155.0,380.22,380.64,380.08,380.19,3155.0
2020-01-06 12:40:00,380.19,380.68,380.19,380.36,1800.0,380.19,380.68,380.19,380.36,1800.0
2020-01-06 12:50:00,380.3,380.81,380.24,380.59,2600.0,380.3,380.81,380.24,380.59,2600.0
2020-01-06 13:00:00,380.61,381.44,380.31,381.01,2300.0,380.61,381.44,380.31,381.01,2300.0
2020-01-06 13:10:00,381.42,381.42,380.13,380.13,1441.0,381.42,381.42,380.13,380.13,1441.0
2020-01-06 13:20:00,380.33,381.08,380.33,381.01,3000.0,380.33,381.08,380.33,381.01,3000.0
2020-01-06 13:30:00,380.91,381.11,380.67,380.94,2705.0,380.91,381.11,380.67,380.94,2705.0
2020-01-06 13:40:00,380.91,381.03,380.44,380.46,1900.0,380.91,381.03,380.44,380.46,1900.0
2020-01-06 13:50:00,380.61,380.89,380.59,380.89,900.0,380.61,380.89,380.59,380.89,900.0
2020-01-06 14:00:00,380.77,381.11,380.52,381.11,1530.0,380.77,381.11,380.52,381.11,1530.0
2020-01-06 14:10:00,381.01,381.19,380.92,381.01,1200.0,381.01,381.19,380.92,381.01,1200.0
2020-01-06 14:20:00,380.91,381.06,380.8,380.8,2200.0,380.91,381.06,380.8,380.8,2200.0
2020-01-06 14:30:00,380.98,380.99,380.81,380.81,900.0,380.98,380.99,380.81,380.81,900.0
2020-01-06 14:40:00,381.01,381.01,380.89,380.92,800.0,381.01,381.01,380.89,380.92,800.0
2020-01-06 14:50:00,381.07,381.24,380.99,381.16,1700.0,381.07,381.24,380.99,381.16,1700.0
2020-01-06 15:00:00,381.19,382.05,380.93,382.05,2300.0,381.19,382.05,380.93,382.05,2300.0
2020-01-06 15:10:00,381.94,383.8,381.94,383.42,2426.0,381.94,383.8,381.94,383.42,2426.0
2020-01-06 15:20:00,383.36,383.68,382.79,382.92,1720.0,383.36,383.68,382.79,382.92,1720.0
2020-01-06 15:30:00,382.73,383.33,382.73,382.96,1800.0,382.73,383.33,382.73,382.96,1800.0
2020-01-06 15:40:00,383.29,383.35,382.29,383.32,4000.0,383.29,383.35,382.29,383.32,4000.0
2020-01-06 15:50:00,382.96,383.96,382.4,383.77,13686.0,382.96,383.96,382.4,383.77,13686.0
2020-01-07 09:30:00,383.01,384.01,382.46,383.98,3701.0,383.01,384.01,382.46,383.98,3701.0
2020-01-07 09:40:00,382.65,382.87,382.64,382.87,1617.0,382.65,382.87,382.64,382.87,1617.0
2020-01-07 09:50:00,381.97,383.99,381.97,383.99,1200.0,381.97,383.99,381.97,383.99,1200.0
2020-01-07 10:00:00,382.65,382.65,382.65,382.65,100.0,382.65,382.65,382.65,382.65,100.0
2020-01-07 10:10:00,383.53,383.58,382.69,383.26,1800.0,383.53,383.58,382.69,383.26,1800.0
2020-01-07 10:20:00,383.9,384.18,383.13,383.13,1100.0,383.9,384.18,383.13,383.13,1100.0
2020-01-07 10:30:00,383.03,383.38,382.56,383.12,900.0,383.03,383.38,382.56,383.12,900.0
2020-01-07 10:40:00,383.58,383.66,383.27,383.27,1400.0,383.58,383.66,383.27,383.27,1400.0
2020-01-07 10:50:00,383.07,383.69,383.07,383.69,900.0,383.07,383.69,383.07,383.69,900.0
2020-01-07 11:00:00,383.62,385.0,383.62,384.85,2462.0,383.62,385.0,383.62,384.85,2462.0
2020-01-07 11:10:00,384.57,384.88,384.22,384.5,2800.0,384.57,384.88,384.22,384.5,2800.0
2020-01-07 11:20:00,384.31,385.41,384.31,385.41,1900.0,384.31,385.41,384.31,385.41,1900.0
2020-01-07 11:30:00,385.44,387.91,385.43,387.91,3800.0,385.44,387.91,385.43,387.91,3800.0
2020-01-07 11:40:00,387.79,388.31,387.04,387.82,1898.0,387.79,388.31,387.04,387.82,1898.0
2020-01-07 11:50:00,387.76,388.26,386.7,387.25,5700.0,387.76,388.26,386.7,387.25,5700.0
2020-01-07 12:00:00,387.4,387.83,387.4,387.83,1303.0,387.4,387.83,387.4,387.83,1303.0
2020-01-07 12:10:00,387.29,388.36,387.0,388.36,2335.0,387.29,388.36,387.0,388.36,2335.0
2020-01-07 12:20:00,388.41,388.59,388.12,388.41,500.0,388.41,388.59,388.12,388.41,500.0
2020-01-07 12:30:00,388.28,388.63,387.98,388.63,900.0,388.28,388.63,387.98,388.63,900.0
2020-01-07 12:40:00,388.17,389.39,388.0,389.06,4100.0,388.17,389.39,388.0,389.06,4100.0
2020-01-07 12:50:00,388.93,389.43,388.92,389.03,1499.0,388.93,389.43,388.92,389.03,1499.0
2020-01-07 13:00:00,388.88,389.02,388.75,389.02,700.0,388.88,389.02,388.75,389.02,700.0
2020-01-07 13:10:00,389.36,389.36,388.84,389.09,1300.0,389.36,389.36,388.84,389.09,1300.0
2020-01-07 13:20:00,389.05,389.06,387.92,388.68,1619.0,389.05,389.06,387.92,388.68,1619.0
2020-01-07 13:30:00,388.72,389.57,388.72,389.01,2150.0,388.72,389.57,388.72,389.01,2150.0
2020-01-07 13:40:00,388.78,389.26,388.78,388.9,600.0,388.78,389.26,388.78,388.9,600.0
2020-01-07 13:50:00,388.73,389.3,388.73,389.3,1028.0,388.73,389.3,388.73,389.3,1028.0
2020-01-07 14:00:00,389.28,389.6,388.35,388.93,3800.0,389.28,389.6,388.35,388.93,3800.0
2020-01-07 14:10:00,388.52,388.74,388.0,388.17,1074.0,388.52,388.74,388.0,388.17,1074.0
2020-01-07 14:20:00,388.18,389.16,388.18,389.16,1607.0,388.18,389.16,388.18,389.16,1607.0
2020-01-07 14:30:00,388.85,389.02,388.48,388.74,1500.0,388.85,389.02,388.48,388.74,1500.0
2020-01-07 14:40:00,388.75,388.82,388.47,388.82,1971.0,388.75,388.82,388.47,388.82,1971.0
2020-01-07 14:50:00,388.64,388.64,388.36,388.4,899.0,388.64,388.64,388.36,388.4,899.0
2020-01-07 15:00:00,388.48,388.61,388.4,388.61,1300.0,388.48,388.61,388.4,388.61,1300.0
2020-01-07 15:10:00,389.16,389.39,389.13,389.39,1000.0,389.16,389.39,389.13,389.39,1000.0
2020-01-07 15:20:00,389.51,389.53,388.79,388.97,1400.0,389.51,389.53,388.79,388.97,1400.0
2020-01-07 15:30:00,388.96,389.76,388.95,389.43,3056.0,388.96,389.76,388.95,389.43,3056.0
2020-01-07 15:40:00,389.49,390.0,389.34,389.76,3576.0,389.49,390.0,389.34,389.76,3576.0
2020-01-07 15:50:00,389.72,389.72,388.27,388.49,8707.0,389.72,389.72,388.27,388.49,8707.0
2020-01-08 09:30:00,391.25,393.49,389.93,390.82,5620.0,391.25,393.49,389.93,390.82,5620.0
2020-01-08 09:40:00,391.63,394.34,390.98,394.33,5151.0,391.63,394.34,390.98,394.33,5151.0
2020-01-08 09:50:00,394.18,395.5,393.94,395.5,903.0,394.18,395.5,393.94,395.5,903.0
2020-01-08 10:00:00,394.98,395.44,393.9,393.99,3930.0,394.98,395.44,393.9,393.99,3930.0
2020-01-08 10:10:00,394.08,394.55,392.76,392.77,1800.0,394.08,394.55,392.76,392.77,1800.0
2020-01-08 10:20:00,393.21,393.21,391.89,392.38,5526.0,393.21,393.21,391.89,392.38,5526.0
2020-01-08 10:30:00,392.44,392.79,392.38,392.77,800.0,392.44,392.79,392.38,392.77,800.0
2020-01-08 10:40:00,392.32,392.32,390.32,390.33,1800.0,392.32,392.32,390.32,390.33,1800.0
2020-01-08 10:50:00,390.5,390.92,390.37,390.4,1900.0,390.5,390.92,390.37,390.4,1900.0
2020-01-08 11:00:00,390.49,390.88,389.84,390.17,2900.0,390.49,390.88,389.84,390.17,2900.0
2020-01-08 11:10:00,390.63,391.0,390.41,390.68,3300.0,390.63,391.0,390.41,390.68,3300.0
2020-01-08 11:20:00,390.9,390.9,389.14,390.78,3500.0,390.9,390.9,389.14,390.78,3500.0
2020-01-08 11:30:00,390.49,391.63,389.88,391.55,3285.0,390.49,391.63,389.88,391.55,3285.0
2020-01-08 11:40:00,391.69,392.08,391.37,391.77,1100.0,391.69,392.08,391.37,391.77,1100.0
2020-01-08 11:50:00,391.82,392.08,390.86,391.22,892.0,391.82,392.08,390.86,391.22,892.0
2020-01-08 12:00:00,391.19,391.25,390.06,390.46,2394.0,391.19,391.25,390.06,390.46,2394.0
2020-01-08 12:10:00,390.57,390.9,390.1,390.56,1000.0,390.57,390.9,390.1,390.56,1000.0
2020-01-08 12:20:00,390.62,392.27,390.62,392.06,2256.0,390.62,392.27,390.62,392.06,2256.0
2020-01-08 12:30:00,391.93,391.95,391.05,391.35,2180.0,391.93,391.95,391.05,391.35,2180.0
2020-01-08 12:40:00,391.11,391.89,391.1,391.41,1700.0,391.11,391.89,391.1,391.41,1700.0
2020-01-08 12:50:00,391.34,391.61,391.3,391.61,2600.0,391.34,391.61,391.3,391.61,2600.0
2020-01-08 13:00:00,391.43,391.89,391.35,391.42,1901.0,391.43,391.89,391.35,391.42,1901.0
2020-01-08 13:10:00,391.31,391.35,390.55,390.83,1800.0,391.31,391.35,390.55,390.83,1800.0
2020-01-08 13:20:00,390.67,391.08,390.45,390.74,2290.0,390.67,391.08,390.45,390.74,2290.0
2020-01-08 13:30:00,390.74,391.42,390.63,391.35,1100.0,390.74,391.42,390.63,391.35,1100.0
2020-01-08 13:40:00,391.15,391.42,391.15,391.16,300.0,391.15,391.42,391.15,391.16,300.0
2020-01-08 13:50:00,391.91,391.91,390.7,391.38,10834.0,391.91,391.91,390.7,391.38,10834.0
2020-01-08 14:00:00,391.22,392.18,391.22,392.13,3500.0,391.22,392.18,391.22,392.13,3500.0
2020-01-08 14:10:00,391.91,393.0,391.8,393.0,1794.0,391.91,393.0,391.8,393.0,1794.0
2020-01-08 14:20:00,393.5,393.51,393.14,393.14,200.0,393.5,393.51,393.14,393.14,200.0
2020-01-08 14:30:00,393.39,393.57,393.39,393.57,200.0,393.39,393.57,393.39,393.57,200.0
2020-01-08 14:40:00,393.6,394.51,393.49,394.5,800.0,393.6,394.51,393.49,394.5,800.0
2020-01-08 14:50:00,393.92,394.72,393.74,394.12,2343.0,393.92,394.72,393.74,394.12,2343.0
2020-01-08 15:00:00,394.18,394.18,393.52,393.66,800.0,394.18,394.18,393.52,393.66,800.0
2020-01-08 15:10:00,393.9,394.54,393.76,394.33,1500.0,393.9,394.54,393.76,394.33,1500.0
2020-01-08 15:20:00,394.46,394.85,394.26,394.53,1320.0,394.46,394.85,394.26,394.53,1320.0
2020-01-08 15:30:00,394.3,394.33,393.16,393.16,1800.0,394.3,394.33,393.16,393.16,1800.0
2020-01-08 15:40:00,393.17,393.72,391.96,392.79,3000.0,393.17,393.72,391.96,392.79,3000.0
2020-01-08 15:50:00,392.75,392.75,390.86,391.42,10003.0,392.75,392.75,390.86,391.42,10003.0
2020-01-09 09:30:00,396.01,399.32,394.91,396.28,6126.0,396.01,399.32,394.91,396.28,6126.0
2020-01-09 09:40:00,397.83,397.92,395.75,396.08,9397.0,397.83,397.92,395.75,396.08,9397.0
2020-01-09 09:50:00,395.91,399.15,395.79,398.64,4321.0,395.91,399.15,395.79,398.64,4321.0
2020-01-09 10:00:00,398.87,399.34,397.46,397.9,3200.0,398.87,399.34,397.46,397.9,3200.0
2020-01-09 10:10:00,397.91,399.31,397.38,399.3,13446.0,397.91,399.31,397.38,399.3,13446.0
2020-01-09 10:20:00,398.5,399.56,398.47,398.94,2343.0,398.5,399.56,398.47,398.94,2343.0
2020-01-09 10:30:00,398.47,399.91,398.47,399.63,2596.0,398.47,399.91,398.47,399.63,2596.0
2020-01-09 10:40:00,399.87,400.74,399.83,400.37,2637.0,399.87,400.74,399.83,400.37,2637.0
2020-01-09 10:50:00,401.13,401.31,400.58,401.09,1756.0,401.13,401.31,400.58,401.09,1756.0
2020-01-09 11:00:00,401.88,402.0,401.31,401.96,4053.0,401.88,402.0,401.31,401.96,4053.0
2020-01-09 11:10:00,402.16,402.63,401.07,401.07,8972.0,402.16,402.63,401.07,401.07,8972.0
2020-01-09 11:20:00,401.24,403.46,401.24,403.46,2895.0,401.24,403.46,401.24,403.46,2895.0
2020-01-09 11:30:00,403.05,403.05,402.13,402.54,1700.0,403.05,403.05,402.13,402.54,1700.0
2020-01-09 11:40:00,402.95,403.35,402.8,403.11,2002.0,402.95,403.35,402.8,403.11,2002.0
2020-01-09 11:50:00,402.94,403.17,402.22,402.25,700.0,402.94,403.17,402.22,402.25,700.0
2020-01-09 12:00:00,402.25,402.97,401.82,402.97,1200.0,402.25,402.97,401.82,402.97,1200.0
2020-01-09 12:10:00,402.75,403.18,402.2,402.84,5346.0,402.75,403.18,402.2,402.84,5346.0
2020-01-09 12:20:00,402.77,403.17,402.59,402.98,1700.0,402.77,403.17,402.59,402.98,1700.0
2020-01-09 12:30:00,402.48,402.48,401.48,401.49,2000.0,402.48,402.48,401.48,401.49,2000.0
2020-01-09 12:40:00,401.32,402.84,401.27,402.52,2774.0,401.32,402.84,401.27,402.52,2774.0
2020-01-09 12:50:00,402.59,403.18,402.44,402.82,1300.0,402.59,403.18,402.44,402.82,1300.0
2020-01-09 13:00:00,402.83,403.18,402.52,402.69,1300.0,402.83,403.18,402.52,402.69,1300.0
2020-01-09 13:10:00,402.69,404.19,402.47,403.93,4971.0,402.69,404.19,402.47,403.93,4971.0
2020-01-09 13:20:00,403.9,404.57,403.13,404.57,2400.0,403.9,404.57,403.13,404.57,2400.0
2020-01-09 13:30:00,404.5,404.5,403.6,404.13,840.0,404.5,404.5,403.6,404.13,840.0
2020-01-09 13:40:00,403.66,403.94,403.36,403.93,1574.0,403.66,403.94,403.36,403.93,1574.0
2020-01-09 13:50:00,403.93,404.66,403.93,404.61,1202.0,403.93,404.66,403.93,404.61,1202.0
2020-01-09 14:00:00,404.42,404.69,403.65,403.65,1300.0,404.42,404.69,403.65,403.65,1300.0
2020-01-09 14:10:00,403.57,403.57,403.05,403.41,1135.0,403.57,403.57,403.05,403.41,1135.0
2020-01-09 14:20:00,403.82,404.64,403.82,404.14,2149.0,403.82,404.64,403.82,404.14,2149.0
2020-01-09 14:30:00,404.73,404.96,404.22,404.89,3456.0,404.73,404.96,404.22,404.89,3456.0
2020-01-09 14:40:00,404.83,404.91,404.21,404.53,3025.0,404.83,404.91,404.21,404.53,3025.0
2020-01-09 14:50:00,404.71,405.0,404.41,404.83,4312.0,404.71,405.0,404.41,404.83,4312.0
2020-01-09 15:00:00,404.62,404.72,401.05,401.06,4891.0,404.62,404.72,401.05,401.06,4891.0
2020-01-09 15:10:00,401.39,402.12,401.22,402.12,3012.0,401.39,402.12,401.22,402.12,3012.0
2020-01-09 15:20:00,401.55,401.98,401.32,401.5,2626.0,401.55,401.98,401.32,401.5,2626.0
2020-01-09 15:30:00,401.56,401.56,401.0,401.06,5821.0,401.56,401.56,401.0,401.06,5821.0
2020-01-09 15:40:00,401.17,401.75,400.87,401.47,7675.0,401.17,401.75,400.87,401.47,7675.0
2020-01-09 15:50:00,401.66,401.94,401.19,401.52,27000.0,401.66,401.94,401.19,401.52,27000.0
2020-01-10 09:30:00,404.42,405.13,402.05,403.96,7220.0,404.42,405.13,402.05,403.96,7220.0
2020-01-10 09:40:00,404.24,406.95,404.1,406.92,4068.0,404.24,406.95,404.1,406.92,4068.0
2020-01-10 09:50:00,406.84,407.2,405.24,406.0,3468.0,406.84,407.2,405.24,406.0,3468.0
2020-01-10 10:00:00,406.8,407.88,406.43,407.88,4431.0,406.8,407.88,406.43,407.88,4431.0
2020-01-10 10:10:00,407.06,407.75,406.25,406.88,13952.0,407.06,407.75,406.25,406.88,13952.0
2020-01-10 10:20:00,406.61,408.01,406.49,407.14,2200.0,406.61,408.01,406.49,407.14,2200.0
2020-01-10 10:30:00,407.14,407.87,406.68,407.52,4233.0,407.14,407.87,406.68,407.52,4233.0
2020-01-10 10:40:00,407.3,407.3,406.31,406.71,7737.0,407.3,407.3,406.31,406.71,7737.0
2020-01-10 10:50:00,406.48,407.67,405.91,407.57,3148.0,406.48,407.67,405.91,407.57,3148.0
2020-01-10 11:00:00,407.49,407.49,405.66,406.31,4568.0,407.49,407.49,405.66,406.31,4568.0
2020-01-10 11:10:00,406.18,407.27,404.41,404.91,8008.0,406.18,407.27,404.41,404.91,8008.0
2020-01-10 11:20:00,404.39,404.95,403.82,404.11,18800.0,404.39,404.95,403.82,404.11,18800.0
2020-01-10 11:30:00,403.78,405.38,403.48,404.6,8176.0,403.78,405.38,403.48,404.6,8176.0
2020-01-10 11:40:00,405.65,405.88,404.93,405.51,2120.0,405.65,405.88,404.93,405.51,2120.0
2020-01-10 11:50:00,405.17,406.0,404.61,405.5,3000.0,405.17,406.0,404.61,405.5,3000.0
2020-01-10 12:00:00,405.15,405.15,403.42,403.7,9600.0,405.15,405.15,403.42,403.7,9600.0
2020-01-10 12:10:00,403.8,403.91,403.45,403.48,9273.0,403.8,403.91,403.45,403.48,9273.0
2020-01-10 12:20:00,403.46,404.4,402.89,404.13,5223.0,403.46,404.4,402.89,404.13,5223.0
2020-01-10 12:30:00,404.11,404.27,403.31,403.87,4200.0,404.11,404.27,403.31,403.87,4200.0
2020-01-10 12:40:00,403.84,404.86,403.65,404.84,4378.0,403.84,404.86,403.65,404.84,4378.0
2020-01-10 12:50:00,404.65,405.3,404.59,405.3,1100.0,404.65,405.3,404.59,405.3,1100.0
2020-01-10 13:00:00,405.22,405.79,405.22,405.79,800.0,405.22,405.79,405.22,405.79,800.0
2020-01-10 13:10:00,405.79,406.51,405.69,405.69,1300.0,405.79,406.51,405.69,405.69,1300.0
2020-01-10 13:20:00,405.8,405.87,404.59,404.79,2300.0,405.8,405.87,404.59,404.79,2300.0
2020-01-10 13:30:00,404.69,405.31,404.69,405.31,5800.0,404.69,405.31,404.69,405.31,5800.0
2020-01-10 13:40:00,405.61,405.94,405.61,405.94,700.0,405.61,405.94,405.61,405.94,700.0
2020-01-10 13:50:00,405.74,405.74,404.39,405.16,3163.0,405.74,405.74,404.39,405.16,3163.0
2020-01-10 14:00:00,405.32,405.42,404.63,405.19,8149.0,405.32,405.42,404.63,405.19,8149.0
2020-01-10 14:10:00,405.26,405.39,405.12,405.38,1900.0,405.26,405.39,405.12,405.38,1900.0
2020-01-10 14:20:00,405.87,405.87,405.41,405.78,900.0,405.87,405.87,405.41,405.78,900.0
2020-01-10 14:30:00,405.79,405.79,404.96,404.96,2547.0,405.79,405.79,404.96,404.96,2547.0
2020-01-10 14:40:00,404.97,405.21,403.88,404.68,7224.0,404.97,405.21,403.88,404.68,7224.0
2020-01-10 14:50:00,404.81,405.1,404.66,404.74,2300.0,404.81,405.1,404.66,404.74,2300.0
2020-01-10 15:00:00,404.54,404.83,404.33,404.61,4400.0,404.54,404.83,404.33,404.61,4400.0
2020-01-10 15:10:00,404.83,405.13,404.17,404.47,3365.0,404.83,405.13,404.17,404.47,3365.0
2020-01-10 15:20:00,404.23,404.6,404.08,404.24,3605.0,404.23,404.6,404.08,404.24,3605.0
2020-01-10 15:30:00,404.22,404.58,403.95,404.52,5999.0,404.22,404.58,403.95,404.52,5999.0
2020-01-10 15:40:00,404.19,404.7,404.11,404.32,4500.0,404.19,404.7,404.11,404.32,4500.0
2020-01-10 15:50:00,404.35,404.82,403.95,404.13,43954.0,404.35,404.82,403.95,404.13,43954.0
2020-01-13 09:30:00,405.05,408.27,405.05,407.97,5842.0,405.05,408.27,405.05,407.97,5842.0
2020-01-13 09:40:00,407.1,407.89,407.1,407.3,5191.0,407.1,407.89,407.1,407.3,5191.0
2020-01-13 09:50:00,407.55,408.8,407.48,408.8,2458.0,407.55,408.8,407.48,408.8,2458.0
2020-01-13 10:00:00,408.85,409.73,408.81,409.53,2400.0,408.85,409.73,408.81,409.53,2400.0
2020-01-13 10:10:00,409.54,409.85,409.22,409.85,985.0,409.54,409.85,409.22,409.85,985.0
2020-01-13 10:20:00,409.39,409.39,408.61,408.61,1200.0,409.39,409.39,408.61,408.61,1200.0
2020-01-13 10:30:00,409.2,409.32,409.08,409.15,1381.0,409.2,409.32,409.08,409.15,1381.0
2020-01-13 10:40:00,408.98,408.98,408.83,408.83,300.0,408.98,408.98,408.83,408.83,300.0
2020-01-13 10:50:00,408.98,409.14,408.09,408.36,1468.0,408.98,409.14,408.09,408.36,1468.0
2020-01-13 11:00:00,408.32,408.49,407.57,407.88,7959.0,408.32,408.49,407.57,407.88,7959.0
2020-01-13 11:10:00,408.05,408.2,407.4,407.72,4483.0,408.05,408.2,407.4,407.72,4483.0
2020-01-13 11:20:00,407.61,407.84,406.96,407.45,3332.0,407.61,407.84,406.96,407.45,3332.0
2020-01-13 11:30:00,407.46,407.96,407.46,407.83,1900.0,407.46,407.96,407.46,407.83,1900.0
2020-01-13 11:40:00,407.58,408.0,407.41,407.42,1300.0,407.58,408.0,407.41,407.42,1300.0
2020-01-13 11:50:00,407.41,408.1,407.1,408.04,7100.0,407.41,408.1,407.1,408.04,7100.0
2020-01-13 12:00:00,407.99,408.73,407.99,408.68,1000.0,407.99,408.73,407.99,408.68,1000.0
2020-01-13 12:10:00,409.06,409.5,409.06,409.25,1493.0,409.06,409.5,409.06,409.25,1493.0
2020-01-13 12:20:00,409.22,409.67,409.2,409.67,800.0,409.22,409.67,409.2,409.67,800.0
2020-01-13 12:30:00,410.0,410.43,410.0,410.25,775.0,410.0,410.43,410.0,410.25,775.0
2020-01-13 12:40:00,410.05,410.28,409.54,409.55,1100.0,410.05,410.28,409.54,409.55,1100.0
2020-01-13 12:50:00,409.38,409.59,409.08,409.56,1102.0,409.38,409.59,409.08,409.56,1102.0
2020-01-13 13:00:00,409.61,409.67,409.14,409.51,2601.0,409.61,409.67,409.14,409.51,2601.0
2020-01-13 13:10:00,409.51,409.55,409.14,409.14,744.0,409.51,409.55,409.14,409.14,744.0
2020-01-13 13:20:00,409.52,409.8,409.39,409.58,1320.0,409.52,409.8,409.39,409.58,1320.0
2020-01-13 13:30:00,409.64,409.75,409.64,409.75,500.0,409.64,409.75,409.64,409.75,500.0
2020-01-13 13:40:00,409.75,409.94,409.27,409.94,1363.0,409.75,409.94,409.27,409.94,1363.0
2020-01-13 13:50:00,409.92,410.05,409.67,409.69,1649.0,409.92,410.05,409.67,409.69,1649.0
2020-01-13 14:00:00,409.7,409.94,409.7,409.93,823.0,409.7,409.94,409.7,409.93,823.0
2020-01-13 14:10:00,409.98,409.98,409.7,409.7,900.0,409.98,409.98,409.7,409.7,900.0
2020-01-13 14:20:00,409.78,410.05,409.78,410.03,908.0,409.78,410.05,409.78,410.03,908.0
2020-01-13 14:30:00,409.95,410.08,409.57,409.64,5233.0,409.95,410.08,409.57,409.64,5233.0
2020-01-13 14:40:00,409.18,409.18,408.74,408.84,400.0,409.18,409.18,408.74,408.84,400.0
2020-01-13 14:50:00,408.76,408.8,407.88,408.07,6903.0,408.76,408.8,407.88,408.07,6903.0
2020-01-13 15:00:00,408.16,408.16,407.62,408.06,6044.0,408.16,408.16,407.62,408.06,6044.0
2020-01-13 15:10:00,407.96,408.06,407.42,407.43,2366.0,407.96,408.06,407.42,407.43,2366.0
2020-01-13 15:20:00,407.42,407.85,407.4,407.4,5797.0,407.42,407.85,407.4,407.4,5797.0
2020-01-13 15:30:00,407.55,408.23,407.55,408.23,1543.0,407.55,408.23,407.55,408.23,1543.0
2020-01-13 15:40:00,408.57,408.7,408.4,408.63,2000.0,408.57,408.7,408.4,408.63,2000.0
2020-01-13 15:50:00,408.51,409.65,408.11,408.92,21094.0,408.51,409.65,408.11,408.92,21094.0
2020-01-14 09:30:00,407.93,408.8,407.06,408.5,2047.0,407.93,408.8,407.06,408.5,2047.0
2020-01-14 09:40:00,407.0,407.55,403.57,405.56,2645.0,407.0,407.55,403.57,405.56,2645.0
2020-01-14 09:50:00,405.47,406.34,404.39,404.39,6039.0,405.47,406.34,404.39,404.39,6039.0
2020-01-14 10:00:00,404.4,405.57,404.39,405.26,4460.0,404.4,405.57,404.39,405.26,4460.0
2020-01-14 10:10:00,405.67,405.69,405.02,405.02,2717.0,405.67,405.69,405.02,405.02,2717.0
2020-01-14 10:20:00,405.15,405.27,403.97,403.98,1600.0,405.15,405.27,403.97,403.98,1600.0
2020-01-14 10:30:00,404.05,404.8,403.8,404.07,2636.0,404.05,404.8,403.8,404.07,2636.0
2020-01-14 10:40:00,404.07,404.39,404.07,404.11,1914.0,404.07,404.39,404.07,404.11,1914.0
2020-01-14 10:50:00,404.04,404.3,403.45,403.45,1500.0,404.04,404.3,403.45,403.45,1500.0
2020-01-14 11:00:00,403.8,403.96,402.74,403.1,1823.0,403.8,403.96,402.74,403.1,1823.0
2020-01-14 11:10:00,402.79,402.79,401.5,401.5,3891.0,402.79,402.79,401.5,401.5,3891.0
2020-01-14 11:20:00,402.11,402.39,400.09,400.3,6543.0,402.11,402.39,400.09,400.3,6543.0
2020-01-14 11:30:00,400.69,401.69,400.69,401.61,2300.0,400.69,401.69,400.69,401.61,2300.0
2020-01-14 11:40:00,401.49,401.54,401.35,401.54,1303.0,401.49,401.54,401.35,401.54,1303.0
2020-01-14 11:50:00,401.59,402.2,401.39,402.2,1097.0,401.59,402.2,401.39,402.2,1097.0
2020-01-14 12:00:00,402.36,403.39,402.35,403.39,1235.0,402.36,403.39,402.35,403.39,1235.0
2020-01-14 12:10:00,403.05,404.02,402.41,403.73,5498.0,403.05,404.02,402.41,403.73,5498.0
2020-01-14 12:20:00,404.26,404.3,404.22,404.3,867.0,404.26,404.3,404.22,404.3,867.0
2020-01-14 12:30:00,404.51,404.72,404.15,404.16,637.0,404.51,404.72,404.15,404.16,637.0
2020-01-14 12:40:00,404.39,404.57,403.6,404.02,1700.0,404.39,404.57,403.6,404.02,1700.0
2020-01-14 12:50:00,404.22,404.23,404.22,404.22,273.0,404.22,404.23,404.22,404.22,273.0
2020-01-14 13:00:00,404.53,404.53,404.26,404.44,852.0,404.53,404.53,404.26,404.44,852.0
2020-01-14 13:10:00,404.63,404.63,404.1,404.1,400.0,404.63,404.63,404.1,404.1,400.0
2020-01-14 13:20:00,404.13,404.26,404.13,404.17,600.0,404.13,404.26,404.13,404.17,600.0
2020-01-14 13:30:00,404.85,404.85,404.0,404.25,5131.0,404.85,404.85,404.0,404.25,5131.0
2020-01-14 13:40:00,404.62,404.78,404.35,404.36,500.0,404.62,404.78,404.35,404.36,500.0
2020-01-14 13:50:00,404.36,404.42,403.45,403.45,1300.0,404.36,404.42,403.45,403.45,1300.0
2020-01-14 14:00:00,402.63,402.63,401.65,401.88,3500.0,402.63,402.63,401.65,401.88,3500.0
2020-01-14 14:10:00,401.69,402.07,401.22,401.49,2397.0,401.69,402.07,401.22,401.49,2397.0
2020-01-14 14:20:00,402.1,404.0,402.1,402.97,2889.0,402.1,404.0,402.1,402.97,2889.0
2020-01-14 14:30:00,403.49,403.88,403.49,403.66,1500.0,403.49,403.88,403.49,403.66,1500.0
2020-01-14 14:40:00,404.0,404.07,403.76,403.88,500.0,404.0,404.07,403.76,403.88,500.0
2020-01-14 14:50:00,403.81,403.83,403.04,403.04,2300.0,403.81,403.83,403.04,403.04,2300.0
2020-01-14 15:00:00,403.5,403.58,402.97,402.97,1818.0,403.5,403.58,402.97,402.97,1818.0
2020-01-14 15:10:00,403.06,403.26,401.41,402.22,4027.0,403.06,403.26,401.41,402.22,4027.0
2020-01-14 15:20:00,402.16,402.43,401.45,401.69,2225.0,402.16,402.43,401.45,401.69,2225.0
2020-01-14 15:30:00,401.71,402.81,401.55,402.58,2721.0,401.71,402.81,401.55,402.58,2721.0
2020-01-14 15:40:00,402.49,402.94,401.89,402.19,4425.0,402.49,402.94,401.89,402.19,4425.0
2020-01-14 15:50:00,402.11,402.73,401.24,402.73,10561.0,402.11,402.73,401.24,402.73,10561.0
2020-01-15 09:30:00,404.24,404.82,404.13,404.74,2338.0,404.24,404.82,404.13,404.74,2338.0
2020-01-15 09:40:00,405.61,406.33,404.65,404.65,1903.0,405.61,406.33,404.65,404.65,1903.0
2020-01-15 09:50:00,405.42,405.92,403.78,403.82,5750.0,405.42,405.92,403.78,403.82,5750.0
2020-01-15 10:00:00,403.99,405.3,403.99,404.93,1850.0,403.99,405.3,403.99,404.93,1850.0
2020-01-15 10:10:00,405.21,405.22,404.78,404.79,1000.0,405.21,405.22,404.78,404.79,1000.0
2020-01-15 10:20:00,404.65,404.84,403.9,404.09,1005.0,404.65,404.84,403.9,404.09,1005.0
2020-01-15 10:30:00,404.17,404.56,404.0,404.14,1802.0,404.17,404.56,404.0,404.14,1802.0
2020-01-15 10:40:00,404.15,404.67,403.81,404.0,3836.0,404.15,404.67,403.81,404.0,3836.0
2020-01-15 10:50:00,403.97,403.97,403.08,403.08,2259.0,403.97,403.97,403.08,403.08,2259.0
2020-01-15 11:00:00,402.81,402.88,402.16,402.87,2021.0,402.81,402.88,402.16,402.87,2021.0
2020-01-15 11:10:00,402.75,403.18,402.49,402.97,2625.0,402.75,403.18,402.49,402.97,2625.0
2020-01-15 11:20:00,402.98,404.51,402.97,404.25,2500.0,402.98,404.51,402.97,404.25,2500.0
2020-01-15 11:30:00,404.01,404.35,404.0,404.35,2750.0,404.01,404.35,404.0,404.35,2750.0
2020-01-15 11:40:00,404.21,404.28,403.65,404.0,6400.0,404.21,404.28,403.65,404.0,6400.0
2020-01-15 11:50:00,404.17,404.29,403.28,403.57,2186.0,404.17,404.29,403.28,403.57,2186.0
2020-01-15 12:00:00,403.98,404.46,403.94,403.96,7146.0,403.98,404.46,403.94,403.96,7146.0
2020-01-15 12:10:00,404.24,405.0,404.21,404.28,1977.0,404.24,405.0,404.21,404.28,1977.0
2020-01-15 12:20:00,404.35,404.68,403.93,404.03,3732.0,404.35,404.68,403.93,404.03,3732.0
2020-01-15 12:30:00,403.93,404.44,403.86,404.27,1615.0,403.93,404.44,403.86,404.27,1615.0
2020-01-15 12:40:00,403.88,404.53,403.88,404.01,3685.0,403.88,404.53,403.88,404.01,3685.0
2020-01-15 12:50:00,404.02,404.05,403.71,404.05,2645.0,404.02,404.05,403.71,404.05,2645.0
2020-01-15 13:00:00,403.88,404.59,403.24,404.59,3342.0,403.88,404.59,403.24,404.59,3342.0
2020-01-15 13:10:00,404.35,404.87,404.1,404.77,1000.0,404.35,404.87,404.1,404.77,1000.0
2020-01-15 13:20:00,405.19,405.32,405.06,405.32,900.0,405.19,405.32,405.06,405.32,900.0
2020-01-15 13:30:00,405.19,405.37,404.62,405.16,1500.0,405.19,405.37,404.62,405.16,1500.0
2020-01-15 13:40:00,405.08,405.65,404.82,405.32,1052.0,405.08,405.65,404.82,405.32,1052.0
2020-01-15 13:50:00,405.48,405.48,404.67,404.67,3207.0,405.48,405.48,404.67,404.67,3207.0
2020-01-15 14:00:00,405.08,405.79,404.52,405.76,2614.0,405.08,405.79,404.52,405.76,2614.0
2020-01-15 14:10:00,406.23,407.25,406.23,407.25,300.0,406.23,407.25,406.23,407.25,300.0
2020-01-15 14:20:00,407.29,407.59,406.65,406.84,1569.0,407.29,407.59,406.65,406.84,1569.0
2020-01-15 14:30:00,407.07,407.56,406.1,406.1,3825.0,407.07,407.56,406.1,406.1,3825.0
2020-01-15 14:40:00,405.97,406.3,405.87,406.07,900.0,405.97,406.3,405.87,406.07,900.0
2020-01-15 14:50:00,406.07,406.21,405.81,405.81,1400.0,406.07,406.21,405.81,405.81,1400.0
2020-01-15 15:00:00,405.59,405.59,404.61,404.62,956.0,405.59,405.59,404.61,404.62,956.0
2020-01-15 15:10:00,404.49,404.71,404.36,404.39,840.0,404.49,404.71,404.36,404.39,840.0
2020-01-15 15:20:00,403.71,403.93,403.03,403.24,2345.0,403.71,403.93,403.03,403.24,2345.0
2020-01-15 15:30:00,403.42,403.49,402.79,403.05,2387.0,403.42,403.49,402.79,403.05,2387.0
2020-01-15 15:40:00,402.93,403.44,402.76,403.27,2651.0,402.93,403.44,402.76,403.27,2651.0
2020-01-15 15:50:00,403.52,403.76,402.97,403.76,12275.0,403.52,403.76,402.97,403.76,12275.0
2020-01-16 09:30:00,406.95,408.16,405.72,408.16,2150.0,406.95,408.16,405.72,408.16,2150.0
2020-01-16 09:40:00,408.2,408.74,407.42,407.78,2696.0,408.2,408.74,407.42,407.78,2696.0
2020-01-16 09:50:00,408.5,408.5,405.91,406.71,2900.0,408.5,408.5,405.91,406.71,2900.0
2020-01-16 10:00:00,407.63,407.91,405.86,405.86,4298.0,407.63,407.91,405.86,405.86,4298.0
2020-01-16 10:10:00,406.66,406.66,404.84,404.84,400.0,406.66,406.66,404.84,404.84,400.0
2020-01-16 10:20:00,404.58,405.01,403.24,405.01,1800.0,404.58,405.01,403.24,405.01,1800.0
2020-01-16 10:30:00,405.07,405.07,405.07,405.07,100.0,405.07,405.07,405.07,405.07,100.0
2020-01-16 10:40:00,405.95,405.95,405.14,405.14,900.0,405.95,405.95,405.14,405.14,900.0
2020-01-16 10:50:00,405.82,405.82,405.1,405.1,500.0,405.82,405.82,405.1,405.1,500.0
2020-01-16 11:00:00,405.64,406.04,405.59,405.73,1202.0,405.64,406.04,405.59,405.73,1202.0
2020-01-16 11:10:00,405.61,405.61,404.01,404.92,2944.0,405.61,405.61,404.01,404.92,2944.0
2020-01-16 11:20:00,405.67,405.94,405.6,405.94,700.0,405.67,405.94,405.6,405.94,700.0
2020-01-16 11:30:00,405.39,405.89,405.34,405.39,1017.0,405.39,405.89,405.34,405.39,1017.0
2020-01-16 11:40:00,405.79,405.98,405.37,405.71,1300.0,405.79,405.98,405.37,405.71,1300.0
2020-01-16 11:50:00,405.52,406.04,405.52,406.04,500.0,405.52,406.04,405.52,406.04,500.0
2020-01-16 12:00:00,406.2,406.89,405.58,406.0,3122.0,406.2,406.89,405.58,406.0,3122.0
2020-01-16 12:10:00,406.3,407.07,405.66,405.66,6692.0,406.3,407.07,405.66,405.66,6692.0
2020-01-16 12:20:00,405.59,406.52,405.59,406.52,1865.0,405.59,406.52,405.59,406.52,1865.0
2020-01-16 12:30:00,406.04,406.12,406.01,406.12,500.0,406.04,406.12,406.01,406.12,500.0
2020-01-16 12:40:00,405.87,406.48,405.87,406.14,2600.0,405.87,406.48,405.87,406.14,2600.0
2020-01-16 12:50:00,406.29,406.29,406.29,406.29,100.0,406.29,406.29,406.29,406.29,100.0
2020-01-16 13:00:00,406.49,406.62,405.75,406.25,3921.0,406.49,406.62,405.75,406.25,3921.0
2020-01-16 13:10:00,406.25,406.25,406.25,406.25,0.0,406.25,406.25,406.25,406.25,0.0
2020-01-16 13:20:00,406.12,406.51,405.95,406.42,2525.0,406.12,406.51,405.95,406.42,2525.0
2020-01-16 13:30:00,406.46,406.5,406.01,406.01,600.0,406.46,406.5,406.01,406.01,600.0
2020-01-16 13:40:00,406.04,406.87,406.02,406.32,3351.0,406.04,406.87,406.02,406.32,3351.0
2020-01-16 13:50:00,406.83,407.97,406.67,407.97,2547.0,406.83,407.97,406.67,407.97,2547.0
2020-01-16 14:00:00,408.14,408.22,407.81,407.91,2220.0,408.14,408.22,407.81,407.91,2220.0
2020-01-16 14:10:00,407.77,408.35,407.77,407.93,1800.0,407.77,408.35,407.77,407.93,1800.0
2020-01-16 14:20:00,408.11,408.11,407.54,407.64,1700.0,408.11,408.11,407.54,407.64,1700.0
2020-01-16 14:30:00,407.61,407.61,407.26,407.26,430.0,407.61,407.61,407.26,407.26,430.0
2020-01-16 14:40:00,407.61,407.76,407.44,407.76,1106.0,407.61,407.76,407.44,407.76,1106.0
2020-01-16 14:50:00,407.52,408.12,407.48,407.69,1728.0,407.52,408.12,407.48,407.69,1728.0
2020-01-16 15:00:00,407.86,407.86,406.74,407.1,1129.0,407.86,407.86,406.74,407.1,1129.0
2020-01-16 15:10:00,406.46,407.26,406.46,407.25,1200.0,406.46,407.26,406.46,407.25,1200.0
2020-01-16 15:20:00,407.56,407.56,406.64,406.64,2170.0,407.56,407.56,406.64,406.64,2170.0
2020-01-16 15:30:00,406.87,407.1,406.62,407.1,1033.0,406.87,407.1,406.62,407.1,1033.0
2020-01-16 15:40:00,407.14,407.32,406.63,407.32,1300.0,407.14,407.32,406.63,407.32,1300.0
2020-01-16 15:50:00,407.54,408.41,406.93,407.38,18206.0,407.54,408.41,406.93,407.38,18206.0
2020-01-17 09:30:00,408.54,408.54,405.39,405.89,2873.0,408.54,408.54,405.39,405.89,2873.0
2020-01-17 09:40:00,404.28,406.19,404.28,406.19,1350.0,404.28,406.19,404.28,406.19,1350.0
2020-01-17 09:50:00,405.63,406.63,405.63,406.63,789.0,405.63,406.63,405.63,406.63,789.0
2020-01-17 10:00:00,407.15,407.15,405.42,406.43,2298.0,407.15,407.15,405.42,406.43,2298.0
2020-01-17 10:10:00,406.72,406.72,405.88,406.04,2000.0,406.72,406.72,405.88,406.04,2000.0
2020-01-17 10:20:00,406.03,406.03,404.4,404.4,4339.0,406.03,406.03,404.4,404.4,4339.0
2020-01-17 10:30:00,404.52,404.57,403.64,404.38,3430.0,404.52,404.57,403.64,404.38,3430.0
2020-01-17 10:40:00,404.81,404.98,404.58,404.76,1300.0,404.81,404.98,404.58,404.76,1300.0
2020-01-17 10:50:00,404.67,405.82,404.32,405.39,3308.0,404.67,405.82,404.32,405.39,3308.0
2020-01-17 11:00:00,405.52,406.24,405.5,406.24,920.0,405.52,406.24,405.5,406.24,920.0
2020-01-17 11:10:00,406.9,406.9,405.0,405.37,4048.0,406.9,406.9,405.0,405.37,4048.0
2020-01-17 11:20:00,405.36,405.36,404.46,404.6,3600.0,405.36,405.36,404.46,404.6,3600.0
2020-01-17 11:30:00,404.74,404.99,404.57,404.7,1300.0,404.74,404.99,404.57,404.7,1300.0
2020-01-17 11:40:00,404.82,404.82,404.0,404.68,1100.0,404.82,404.82,404.0,404.68,1100.0
2020-01-17 11:50:00,405.05,405.05,405.03,405.03,200.0,405.05,405.05,405.03,405.03,200.0
2020-01-17 12:00:00,404.67,404.98,404.57,404.98,301.0,404.67,404.98,404.57,404.98,301.0
2020-01-17 12:10:00,405.03,405.41,404.67,404.96,1000.0,405.03,405.41,404.67,404.96,1000.0
2020-01-17 12:20:00,404.98,405.23,404.83,404.83,600.0,404.98,405.23,404.83,404.83,600.0
2020-01-17 12:30:00,404.7,404.73,404.25,404.73,700.0,404.7,404.73,404.25,404.73,700.0
2020-01-17 12:40:00,404.44,404.91,404.44,404.62,400.0,404.44,404.91,404.44,404.62,400.0
2020-01-17 12:50:00,404.42,404.7,403.46,403.46,2731.0,404.42,404.7,403.46,403.46,2731.0
2020-01-17 13:00:00,403.46,404.51,403.17,404.08,4312.0,403.46,404.51,403.17,404.08,4312.0
2020-01-17 13:10:00,404.39,404.66,403.13,404.26,3110.0,404.39,404.66,403.13,404.26,3110.0
2020-01-17 13:20:00,404.26,404.26,402.81,402.81,8343.0,404.26,404.26,402.81,402.81,8343.0
2020-01-17 13:30:00,402.74,404.15,402.2,403.4,9692.0,402.74,404.15,402.2,403.4,9692.0
2020-01-17 13:40:00,403.63,405.13,403.63,404.39,3158.0,403.63,405.13,403.63,404.39,3158.0
2020-01-17 13:50:00,404.5,405.04,404.19,405.04,3066.0,404.5,405.04,404.19,405.04,3066.0
2020-01-17 14:00:00,403.95,404.07,402.58,404.07,8640.0,403.95,404.07,402.58,404.07,8640.0
2020-01-17 14:10:00,404.61,404.73,403.86,404.59,1827.0,404.61,404.73,403.86,404.59,1827.0
2020-01-17 14:20:00,404.69,404.69,404.64,404.64,200.0,404.69,404.69,404.64,404.64,200.0
2020-01-17 14:30:00,404.33,404.45,403.35,404.16,6100.0,404.33,404.45,403.35,404.16,6100.0
2020-01-17 14:40:00,403.96,403.96,402.79,402.8,1200.0,403.96,403.96,402.79,402.8,1200.0
2020-01-17 14:50:00,403.18,403.28,402.45,402.82,1100.0,403.18,403.28,402.45,402.82,1100.0
2020-01-17 15:00:00,403.1,403.82,402.69,402.69,1345.0,403.1,403.82,402.69,402.69,1345.0
2020-01-17 15:10:00,402.77,403.3,402.35,403.14,400.0,402.77,403.3,402.35,403.14,400.0
2020-01-17 15:20:00,402.9,403.24,402.61,403.24,600.0,402.9,403.24,402.61,403.24,600.0
2020-01-17 15:30:00,403.25,404.47,403.25,404.47,1000.0,403.25,404.47,403.25,404.47,1000.0
2020-01-17 15:40:00,404.12,405.11,404.12,404.97,4600.0,404.12,405.11,404.12,404.97,4600.0
2020-01-17 15:50:00,404.95,405.77,404.2,404.95,18671.0,404.95,405.77,404.2,404.95,18671.0
2020-01-21 09:30:00,402.95,405.59,402.95,405.59,3467.0,402.95,405.59,402.95,405.59,3467.0
2020-01-21 09:40:00,405.98,405.98,405.12,405.13,419.0,405.98,405.98,405.12,405.13,419.0
2020-01-21 09:50:00,405.8,406.18,405.0,405.0,3296.0,405.8,406.18,405.0,405.0,3296.0
2020-01-21 10:00:00,405.27,406.16,404.99,405.61,4171.0,405.27,406.16,404.99,405.61,4171.0
2020-01-21 10:10:00,405.61,405.61,404.24,404.24,700.0,405.61,405.61,404.24,404.24,700.0
2020-01-21 10:20:00,404.68,408.23,404.52,408.07,10138.0,404.68,408.23,404.52,408.07,10138.0
2020-01-21 10:30:00,407.32,409.24,407.32,408.16,7307.0,407.32,409.24,407.32,408.16,7307.0
2020-01-21 10:40:00,408.55,408.66,408.25,408.36,1200.0,408.55,408.66,408.25,408.36,1200.0
2020-01-21 10:50:00,408.38,408.5,407.91,408.25,6091.0,408.38,408.5,407.91,408.25,6091.0
2020-01-21 11:00:00,408.5,408.74,408.5,408.74,2067.0,408.5,408.74,408.5,408.74,2067.0
2020-01-21 11:10:00,409.29,410.71,409.06,409.79,5072.0,409.29,410.71,409.06,409.79,5072.0
2020-01-21 11:20:00,409.55,409.56,409.14,409.15,1327.0,409.55,409.56,409.14,409.15,1327.0
2020-01-21 11:30:00,409.1,409.54,409.1,409.23,1973.0,409.1,409.54,409.1,409.23,1973.0
2020-01-21 11:40:00,409.04,409.05,408.72,408.84,1900.0,409.04,409.05,408.72,408.84,1900.0
2020-01-21 11:50:00,408.75,408.75,407.86,408.47,2000.0,408.75,408.75,407.86,408.47,2000.0
2020-01-21 12:00:00,408.75,408.84,407.93,408.84,2700.0,408.75,408.84,407.93,408.84,2700.0
2020-01-21 12:10:00,408.38,409.0,408.38,409.0,1500.0,408.38,409.0,408.38,409.0,1500.0
2020-01-21 12:20:00,408.86,409.0,408.86,408.91,723.0,408.86,409.0,408.86,408.91,723.0
2020-01-21 12:30:00,408.6,409.02,408.6,408.96,3490.0,408.6,409.02,408.6,408.96,3490.0
2020-01-21 12:40:00,408.62,408.62,407.81,407.96,4801.0,408.62,408.62,407.81,407.96,4801.0
2020-01-21 12:50:00,407.98,407.98,407.75,407.75,200.0,407.98,407.98,407.75,407.75,200.0
2020-01-21 13:00:00,407.47,408.06,407.37,407.37,419.0,407.47,408.06,407.37,407.37,419.0
2020-01-21 13:10:00,407.34,407.45,406.12,406.46,1300.0,407.34,407.45,406.12,406.46,1300.0
2020-01-21 13:20:00,406.37,407.5,406.0,407.5,5473.0,406.37,407.5,406.0,407.5,5473.0
2020-01-21 13:30:00,407.51,407.59,406.88,406.88,800.0,407.51,407.59,406.88,406.88,800.0
2020-01-21 13:40:00,407.0,407.0,406.21,406.94,1300.0,407.0,407.0,406.21,406.94,1300.0
2020-01-21 13:50:00,407.1,407.65,405.82,406.34,2808.0,407.1,407.65,405.82,406.34,2808.0
2020-01-21 14:00:00,406.35,406.36,406.35,406.36,200.0,406.35,406.36,406.35,406.36,200.0
2020-01-21 14:10:00,407.25,407.71,407.24,407.71,300.0,407.25,407.71,407.24,407.71,300.0
2020-01-21 14:20:00,407.88,407.88,406.82,407.44,1903.0,407.88,407.88,406.82,407.44,1903.0
2020-01-21 14:30:00,407.3,407.3,406.69,406.69,412.0,407.3,407.3,406.69,406.69,412.0
2020-01-21 14:40:00,406.89,407.32,406.81,407.31,330.0,406.89,407.32,406.81,407.31,330.0
2020-01-21 14:50:00,407.87,407.87,407.86,407.86,200.0,407.87,407.87,407.86,407.86,200.0
2020-01-21 15:00:00,407.94,408.37,407.94,408.03,1606.0,407.94,408.37,407.94,408.03,1606.0
2020-01-21 15:10:00,407.69,407.69,407.69,407.69,223.0,407.69,407.69,407.69,407.69,223.0
2020-01-21 15:20:00,407.56,408.08,407.56,407.92,1082.0,407.56,408.08,407.56,407.92,1082.0
2020-01-21 15:30:00,408.0,408.77,407.58,407.99,2425.0,408.0,408.77,407.58,407.99,2425.0
2020-01-21 15:40:00,407.61,407.9,407.24,407.24,4009.0,407.61,407.9,407.24,407.24,4009.0
2020-01-21 15:50:00,407.14,408.33,407.05,407.53,8783.0,407.14,408.33,407.05,407.53,8783.0
2020-01-22 09:30:00,410.68,411.0,410.68,411.0,1026.0,410.68,411.0,410.68,411.0,1026.0
2020-01-22 09:40:00,412.75,413.14,410.88,410.88,1800.0,412.75,413.14,410.88,410.88,1800.0
2020-01-22 09:50:00,409.52,411.2,409.52,411.2,905.0,409.52,411.2,409.52,411.2,905.0
2020-01-22 10:00:00,411.15,411.25,411.14,411.25,300.0,411.15,411.25,411.14,411.25,300.0
2020-01-22 10:10:00,411.45,413.16,411.45,413.16,400.0,411.45,413.16,411.45,413.16,400.0
2020-01-22 10:20:00,412.41,413.26,412.4,412.66,1260.0,412.41,413.26,412.4,412.66,1260.0
2020-01-22 10:30:00,412.82,413.09,412.82,412.89,983.0,412.82,413.09,412.82,412.89,983.0
2020-01-22 10:40:00,412.99,413.01,412.17,412.17,1900.0,412.99,413.01,412.17,412.17,1900.0
2020-01-22 10:50:00,412.16,412.54,411.81,411.84,1300.0,412.16,412.54,411.81,411.84,1300.0
2020-01-22 11:00:00,411.97,412.05,411.97,412.05,200.0,411.97,412.05,411.97,412.05,200.0
2020-01-22 11:10:00,411.52,411.52,410.48,410.57,2939.0,411.52,411.52,410.48,410.57,2939.0
2020-01-22 11:20:00,410.61,410.61,408.81,409.12,16208.0,410.61,410.61,408.81,409.12,16208.0
2020-01-22 11:30:00,409.03,410.07,408.97,409.97,4459.0,409.03,410.07,408.97,409.97,4459.0
2020-01-22 11:40:00,409.69,409.81,408.85,408.9,6207.0,409.69,409.81,408.85,408.9,6207.0
2020-01-22 11:50:00,408.78,410.19,408.08,409.81,5223.0,408.78,410.19,408.08,409.81,5223.0
2020-01-22 12:00:00,410.04,410.87,410.04,410.67,1340.0,410.04,410.87,410.04,410.67,1340.0
2020-01-22 12:10:00,410.57,410.57,410.37,410.37,200.0,410.57,410.57,410.37,410.37,200.0
2020-01-22 12:20:00,410.06,410.06,408.74,408.74,779.0,410.06,410.06,408.74,408.74,779.0
2020-01-22 12:30:00,409.27,409.27,409.27,409.27,295.0,409.27,409.27,409.27,409.27,295.0
2020-01-22 12:40:00,408.53,409.23,408.41,408.55,1855.0,408.53,409.23,408.41,408.55,1855.0
2020-01-22 12:50:00,408.68,408.74,408.59,408.74,300.0,408.68,408.74,408.59,408.74,300.0
2020-01-22 13:00:00,408.41,408.82,408.4,408.82,500.0,408.41,408.82,408.4,408.82,500.0
2020-01-22 13:10:00,408.59,409.1,408.55,409.0,1510.0,408.59,409.1,408.55,409.0,1510.0
2020-01-22 13:20:00,408.78,408.98,408.73,408.73,538.0,408.78,408.98,408.73,408.73,538.0
2020-01-22 13:30:00,409.09,409.09,408.99,409.02,300.0,409.09,409.09,408.99,409.02,300.0
2020-01-22 13:40:00,408.83,409.03,408.62,409.03,700.0,408.83,409.03,408.62,409.03,700.0
2020-01-22 13:50:00,409.25,410.32,409.25,410.32,700.0,409.25,410.32,409.25,410.32,700.0
2020-01-22 14:00:00,410.01,411.07,409.89,410.4,1421.0,410.01,411.07,409.89,410.4,1421.0
2020-01-22 14:10:00,410.53,410.53,410.2,410.2,1618.0,410.53,410.53,410.2,410.2,1618.0
2020-01-22 14:20:00,410.42,410.42,410.24,410.29,400.0,410.42,410.42,410.24,410.29,400.0
2020-01-22 14:30:00,410.36,411.33,410.15,411.33,1500.0,410.36,411.33,410.15,411.33,1500.0
2020-01-22 14:40:00,411.18,412.19,411.1,412.19,1208.0,411.18,412.19,411.1,412.19,1208.0
2020-01-22 14:50:00,411.9,412.63,411.88,412.41,2219.0,411.9,412.63,411.88,412.41,2219.0
2020-01-22 15:00:00,412.32,412.32,410.94,411.28,2400.0,412.32,412.32,410.94,411.28,2400.0
2020-01-22 15:10:00,411.25,411.25,410.31,410.52,2377.0,411.25,411.25,410.31,410.52,2377.0
2020-01-22 15:20:00,410.38,410.38,409.71,410.07,2825.0,410.38,410.38,409.71,410.07,2825.0
2020-01-22 15:30:00,410.24,410.52,410.16,410.4,2827.0,410.24,410.52,410.16,410.4,2827.0
2020-01-22 15:40:00,410.23,411.08,409.97,410.6,9268.0,410.23,411.08,409.97,410.6,9268.0
2020-01-22 15:50:00,410.54,411.16,410.27,410.8,14988.0,410.54,411.16,410.27,410.8,14988.0
2020-01-23 09:30:00,410.61,413.32,409.19,412.0,2360.0,410.61,413.32,409.19,412.0,2360.0
2020-01-23 09:40:00,413.73,414.47,412.4,413.47,1000.0,413.73,414.47,412.4,413.47,1000.0
2020-01-23 09:50:00,413.9,413.9,413.9,413.9,100.0,413.9,413.9,413.9,413.9,100.0
2020-01-23 10:00:00,414.13,415.62,413.44,413.72,2615.0,414.13,415.62,413.44,413.72,2615.0
2020-01-23 10:10:00,413.79,414.61,413.63,414.41,1300.0,413.79,414.61,413.63,414.41,1300.0
2020-01-23 10:20:00,414.67,414.92,414.42,414.67,1442.0,414.67,414.92,414.42,414.67,1442.0
2020-01-23 10:30:00,414.76,414.91,414.0,414.0,1200.0,414.76,414.91,414.0,414.0,1200.0
2020-01-23 10:40:00,413.28,414.05,412.09,412.1,635.0,413.28,414.05,412.09,412.1,635.0
2020-01-23 10:50:00,412.61,412.84,411.57,411.57,800.0,412.61,412.84,411.57,411.57,800.0
2020-01-23 11:00:00,411.62,411.69,411.05,411.22,800.0,411.62,411.69,411.05,411.22,800.0
2020-01-23 11:10:00,411.2,413.44,411.2,412.96,1854.0,411.2,413.44,411.2,412.96,1854.0
2020-01-23 11:20:00,413.37,414.08,412.47,412.48,1477.0,413.37,414.08,412.47,412.48,1477.0
2020-01-23 11:30:00,412.7,413.21,412.7,413.21,600.0,412.7,413.21,412.7,413.21,600.0
2020-01-23 11:40:00,412.97,413.03,412.73,412.76,866.0,412.97,413.03,412.73,412.76,866.0
2020-01-23 11:50:00,412.67,413.6,412.67,413.6,700.0,412.67,413.6,412.67,413.6,700.0
2020-01-23 12:00:00,413.85,414.61,413.85,414.11,500.0,413.85,414.61,413.85,414.11,500.0
2020-01-23 12:10:00,414.12,414.12,413.24,413.85,2160.0,414.12,414.12,413.24,413.85,2160.0
2020-01-23 12:20:00,414.4,414.8,414.4,414.53,500.0,414.4,414.8,414.4,414.53,500.0
2020-01-23 12:30:00,414.25,414.5,414.22,414.22,1227.0,414.25,414.5,414.22,414.22,1227.0
2020-01-23 12:40:00,413.98,414.92,413.97,414.91,5493.0,413.98,414.92,413.97,414.91,5493.0
2020-01-23 12:50:00,414.8,415.17,414.22,414.92,1700.0,414.8,415.17,414.22,414.92,1700.0
2020-01-23 13:00:00,414.68,414.94,414.62,414.89,1641.0,414.68,414.94,414.62,414.89,1641.0
2020-01-23 13:10:00,415.12,415.14,414.89,415.0,1357.0,415.12,415.14,414.89,415.0,1357.0
2020-01-23 13:20:00,415.61,415.65,415.24,415.29,1100.0,415.61,415.65,415.24,415.29,1100.0
2020-01-23 13:30:00,415.13,415.59,414.91,414.93,2220.0,415.13,415.59,414.91,414.93,2220.0
2020-01-23 13:40:00,415.03,416.13,415.03,416.13,1100.0,415.03,416.13,415.03,416.13,1100.0
2020-01-23 13:50:00,417.0,417.0,416.01,416.14,1509.0,417.0,417.0,416.01,416.14,1509.0
2020-01-23 14:00:00,416.3,416.75,416.1,416.46,1020.0,416.3,416.75,416.1,416.46,1020.0
2020-01-23 14:10:00,416.75,417.94,416.75,417.46,2919.0,416.75,417.94,416.75,417.46,2919.0
2020-01-23 14:20:00,417.81,418.1,416.8,416.94,2319.0,417.81,418.1,416.8,416.94,2319.0
2020-01-23 14:30:00,416.96,416.96,416.73,416.9,500.0,416.96,416.96,416.73,416.9,500.0
2020-01-23 14:40:00,416.57,416.57,416.0,416.0,800.0,416.57,416.57,416.0,416.0,800.0
2020-01-23 14:50:00,415.93,416.09,415.61,415.75,1200.0,415.93,416.09,415.61,415.75,1200.0
2020-01-23 15:00:00,415.68,415.84,415.39,415.84,1711.0,415.68,415.84,415.39,415.84,1711.0
2020-01-23 15:10:00,415.86,415.88,415.24,415.24,1100.0,415.86,415.88,415.24,415.24,1100.0
2020-01-23 15:20:00,415.63,415.82,415.44,415.82,1101.0,415.63,415.82,415.44,415.82,1101.0
2020-01-23 15:30:00,415.62,415.74,414.63,414.92,2000.0,415.62,415.74,414.63,414.92,2000.0
2020-01-23 15:40:00,415.12,415.68,414.93,415.33,3475.0,415.12,415.68,414.93,415.33,3475.0
2020-01-23 15:50:00,415.05,415.51,414.54,415.08,23935.0,415.05,415.51,414.54,415.08,23935.0
2020-01-24 09:30:00,417.67,420.01,417.62,417.62,1906.0,417.67,420.01,417.62,417.62,1906.0
2020-01-24 09:40:00,418.11,420.2,417.27,417.3,2643.0,418.11,420.2,417.27,417.3,2643.0
2020-01-24 09:50:00,417.46,417.46,415.61,415.61,600.0,417.46,417.46,415.61,415.61,600.0
2020-01-24 10:00:00,415.05,416.25,414.06,415.41,753.0,415.05,416.25,414.06,415.41,753.0
2020-01-24 10:10:00,415.3,415.73,414.51,414.99,3117.0,415.3,415.73,414.51,414.99,3117.0
2020-01-24 10:20:00,415.06,415.69,414.98,415.54,1200.0,415.06,415.69,414.98,415.54,1200.0
2020-01-24 10:30:00,414.84,415.41,414.77,415.41,1100.0,414.84,415.41,414.77,415.41,1100.0
2020-01-24 10:40:00,414.41,414.41,413.18,413.18,400.0,414.41,414.41,413.18,413.18,400.0
2020-01-24 10:50:00,414.17,414.17,413.58,413.68,1001.0,414.17,414.17,413.58,413.68,1001.0
2020-01-24 11:00:00,413.79,414.81,413.06,414.5,5001.0,413.79,414.81,413.06,414.5,5001.0
2020-01-24 11:10:00,414.58,414.93,413.49,413.49,915.0,414.58,414.93,413.49,413.49,915.0
2020-01-24 11:20:00,412.01,412.01,412.01,412.01,200.0,412.01,412.01,412.01,412.01,200.0
2020-01-24 11:30:00,413.04,414.13,412.92,413.73,2550.0,413.04,414.13,412.92,413.73,2550.0
2020-01-24 11:40:00,413.47,413.47,412.73,413.3,600.0,413.47,413.47,412.73,413.3,600.0
2020-01-24 11:50:00,413.3,413.3,411.88,412.3,1000.0,413.3,413.3,411.88,412.3,1000.0
2020-01-24 12:00:00,412.29,412.29,410.38,410.65,700.0,412.29,412.29,410.38,410.65,700.0
2020-01-24 12:10:00,410.63,411.26,409.33,409.33,1687.0,410.63,411.26,409.33,409.33,1687.0
2020-01-24 12:20:00,409.72,410.13,409.54,410.12,800.0,409.72,410.13,409.54,410.12,800.0
2020-01-24 12:30:00,410.67,410.75,409.82,410.33,1700.0,410.67,410.75,409.82,410.33,1700.0
2020-01-24 12:40:00,410.64,411.74,410.24,411.74,1557.0,410.64,411.74,410.24,411.74,1557.0
2020-01-24 12:50:00,411.5,411.84,411.5,411.84,200.0,411.5,411.84,411.5,411.84,200.0
2020-01-24 13:00:00,411.51,411.51,410.49,411.46,1700.0,411.51,411.51,410.49,411.46,1700.0
2020-01-24 13:10:00,411.15,411.45,410.99,411.11,700.0,411.15,411.45,410.99,411.11,700.0
2020-01-24 13:20:00,410.9,411.26,410.62,411.05,1204.0,410.9,411.26,410.62,411.05,1204.0
2020-01-24 13:30:00,410.57,410.57,409.58,409.58,1624.0,410.57,410.57,409.58,409.58,1624.0
2020-01-24 13:40:00,409.57,409.57,409.0,409.0,909.0,409.57,409.57,409.0,409.0,909.0
2020-01-24 13:50:00,408.43,409.21,407.84,409.21,3524.0,408.43,409.21,407.84,409.21,3524.0
2020-01-24 14:00:00,410.47,410.47,409.4,409.47,1320.0,410.47,410.47,409.4,409.47,1320.0
2020-01-24 14:10:00,409.08,409.17,407.5,407.53,775.0,409.08,409.17,407.5,407.53,775.0
2020-01-24 14:20:00,407.75,408.39,407.13,408.12,1201.0,407.75,408.39,407.13,408.12,1201.0
2020-01-24 14:30:00,408.67,409.16,408.67,409.16,400.0,408.67,409.16,408.67,409.16,400.0
2020-01-24 14:40:00,409.42,409.5,408.19,409.21,2218.0,409.42,409.5,408.19,409.21,2218.0
2020-01-24 14:50:00,409.49,409.61,409.09,409.61,1808.0,409.49,409.61,409.09,409.61,1808.0
2020-01-24 15:00:00,409.66,409.74,409.45,409.74,500.0,409.66,409.74,409.45,409.74,500.0
2020-01-24 15:10:00,409.85,410.18,409.58,409.85,2126.0,409.85,410.18,409.58,409.85,2126.0
2020-01-24 15:20:00,409.89,410.33,409.65,409.66,1600.0,409.89,410.33,409.65,409.66,1600.0
2020-01-24 15:30:00,409.39,409.63,408.54,408.54,2200.0,409.39,409.63,408.54,408.54,2200.0
2020-01-24 15:40:00,408.78,409.22,408.29,409.2,2077.0,408.78,409.22,408.29,409.2,2077.0
2020-01-24 15:50:00,408.85,409.94,408.73,409.03,9190.0,408.85,409.94,408.73,409.03,9190.0
2020-01-27 09:30:00,400.61,400.61,400.04,400.04,2270.0,400.61,400.61,400.04,400.04,2270.0
2020-01-27 09:40:00,401.9,404.58,401.9,403.65,5900.0,401.9,404.58,401.9,403.65,5900.0
2020-01-27 09:50:00,403.64,403.77,402.29,402.68,2365.0,403.64,403.77,402.29,402.68,2365.0
2020-01-27 10:00:00,402.56,402.71,401.44,402.52,2482.0,402.56,402.71,401.44,402.52,2482.0
2020-01-27 10:10:00,402.54,402.97,401.79,401.79,2100.0,402.54,402.97,401.79,401.79,2100.0
2020-01-27 10:20:00,401.24,403.0,401.23,402.63,1200.0,401.24,403.0,401.23,402.63,1200.0
2020-01-27 10:30:00,403.02,403.09,402.01,403.09,800.0,403.02,403.09,402.01,403.09,800.0
2020-01-27 10:40:00,402.87,403.32,402.7,402.7,1800.0,402.87,403.32,402.7,402.7,1800.0
2020-01-27 10:50:00,402.85,403.09,402.13,402.86,1700.0,402.85,403.09,402.13,402.86,1700.0
2020-01-27 11:00:00,403.25,404.15,403.24,404.02,1200.0,403.25,404.15,403.24,404.02,1200.0
2020-01-27 11:10:00,403.96,404.27,403.95,404.15,700.0,403.96,404.27,403.95,404.15,700.0
2020-01-27 11:20:00,403.81,404.21,403.64,404.2,1200.0,403.81,404.21,403.64,404.2,1200.0
2020-01-27 11:30:00,404.28,404.83,403.85,403.99,2000.0,404.28,404.83,403.85,403.99,2000.0
2020-01-27 11:40:00,404.25,404.26,403.86,404.17,300.0,404.25,404.26,403.86,404.17,300.0
2020-01-27 11:50:00,403.93,405.33,403.69,405.17,1825.0,403.93,405.33,403.69,405.17,1825.0
2020-01-27 12:00:00,404.7,404.83,404.0,404.0,1300.0,404.7,404.83,404.0,404.0,1300.0
2020-01-27 12:10:00,404.0,405.02,404.0,404.81,2652.0,404.0,405.02,404.0,404.81,2652.0
2020-01-27 12:20:00,405.32,405.49,404.93,405.08,1400.0,405.32,405.49,404.93,405.08,1400.0
2020-01-27 12:30:00,405.41,405.41,404.88,404.88,1503.0,405.41,405.41,404.88,404.88,1503.0
2020-01-27 12:40:00,405.25,405.25,405.25,405.25,100.0,405.25,405.25,405.25,405.25,100.0
2020-01-27 12:50:00,405.39,405.39,404.25,404.25,600.0,405.39,405.39,404.25,404.25,600.0
2020-01-27 13:00:00,404.09,404.68,403.98,403.98,927.0,404.09,404.68,403.98,403.98,927.0
2020-01-27 13:10:00,403.85,404.86,403.48,404.86,1800.0,403.85,404.86,403.48,404.86,1800.0
2020-01-27 13:20:00,405.21,405.21,404.39,404.57,1000.0,405.21,405.21,404.39,404.57,1000.0
2020-01-27 13:30:00,404.73,405.34,404.24,404.87,1000.0,404.73,405.34,404.24,404.87,1000.0
2020-01-27 13:40:00,405.09,406.01,405.09,406.0,800.0,405.09,406.01,405.09,406.0,800.0
2020-01-27 13:50:00,405.8,405.98,405.51,405.89,900.0,405.8,405.98,405.51,405.89,900.0
2020-01-27 14:00:00,405.88,405.88,405.14,405.6,2714.0,405.88,405.88,405.14,405.6,2714.0
2020-01-27 14:10:00,405.55,405.75,405.35,405.69,600.0,405.55,405.75,405.35,405.69,600.0
2020-01-27 14:20:00,405.8,406.07,405.39,406.07,1100.0,405.8,406.07,405.39,406.07,1100.0
2020-01-27 14:30:00,405.94,406.39,405.66,405.66,1900.0,405.94,406.39,405.66,405.66,1900.0
2020-01-27 14:40:00,405.82,405.82,404.31,404.9,1300.0,405.82,405.82,404.31,404.9,1300.0
2020-01-27 14:50:00,404.59,404.87,403.55,404.72,1734.0,404.59,404.87,403.55,404.72,1734.0
2020-01-27 15:00:00,404.92,405.37,404.47,405.15,2000.0,404.92,405.37,404.47,405.15,2000.0
2020-01-27 15:10:00,405.16,405.52,404.94,405.52,1900.0,405.16,405.52,404.94,405.52,1900.0
2020-01-27 15:20:00,405.62,405.62,404.37,404.46,3000.0,405.62,405.62,404.37,404.46,3000.0
2020-01-27 15:30:00,404.44,404.44,403.97,404.22,2600.0,404.44,404.44,403.97,404.22,2600.0
2020-01-27 15:40:00,404.24,404.49,403.7,404.11,2900.0,404.24,404.49,403.7,404.11,2900.0
2020-01-27 15:50:00,403.8,404.36,403.24,403.76,18291.0,403.8,404.36,403.24,403.76,18291.0
2020-01-28 09:30:00,404.68,407.81,403.89,406.67,8677.0,404.68,407.81,403.89,406.67,8677.0
2020-01-28 09:40:00,404.79,405.1,402.3,403.71,5927.0,404.79,405.1,402.3,403.71,5927.0
2020-01-28 09:50:00,403.23,404.22,402.53,403.82,2993.0,403.23,404.22,402.53,403.82,2993.0
2020-01-28 10:00:00,404.0,404.07,403.34,403.68,2936.0,404.0,404.07,403.34,403.68,2936.0
2020-01-28 10:10:00,403.73,404.3,403.38,403.47,1900.0,403.73,404.3,403.38,403.47,1900.0
2020-01-28 10:20:00,403.64,404.29,403.49,403.79,4700.0,403.64,404.29,403.49,403.79,4700.0
2020-01-28 10:30:00,403.79,404.2,403.28,403.79,3958.0,403.79,404.2,403.28,403.79,3958.0
2020-01-28 10:40:00,403.95,404.96,403.95,404.5,10552.0,403.95,404.96,403.95,404.5,10552.0
2020-01-28 10:50:00,404.6,405.72,404.28,405.06,15758.0,404.6,405.72,404.28,405.06,15758.0
2020-01-28 11:00:00,405.23,405.5,404.37,404.81,6993.0,405.23,405.5,404.37,404.81,6993.0
2020-01-28 11:10:00,404.79,406.11,404.22,405.71,4551.0,404.79,406.11,404.22,405.71,4551.0
2020-01-28 11:20:00,405.79,406.08,405.36,406.08,4100.0,405.79,406.08,405.36,406.08,4100.0
2020-01-28 11:30:00,406.35,406.9,405.83,406.38,7597.0,406.35,406.9,405.83,406.38,7597.0
2020-01-28 11:40:00,406.43,407.33,405.76,407.32,2371.0,406.43,407.33,405.76,407.32,2371.0
2020-01-28 11:50:00,407.26,407.32,406.61,407.32,500.0,407.26,407.32,406.61,407.32,500.0
2020-01-28 12:00:00,407.26,407.26,406.98,406.98,800.0,407.26,407.26,406.98,406.98,800.0
2020-01-28 12:10:00,407.24,407.98,407.24,407.85,1200.0,407.24,407.98,407.24,407.85,1200.0
2020-01-28 12:20:00,408.06,408.06,407.54,407.54,700.0,408.06,408.06,407.54,407.54,700.0
2020-01-28 12:30:00,407.3,407.68,407.29,407.38,925.0,407.3,407.68,407.29,407.38,925.0
2020-01-28 12:40:00,407.3,407.3,406.48,406.48,1150.0,407.3,407.3,406.48,406.48,1150.0
2020-01-28 12:50:00,406.82,406.96,406.2,406.27,1100.0,406.82,406.96,406.2,406.27,1100.0
2020-01-28 13:00:00,406.61,406.62,406.29,406.43,900.0,406.61,406.62,406.29,406.43,900.0
2020-01-28 13:10:00,406.43,406.64,405.98,406.17,1700.0,406.43,406.64,405.98,406.17,1700.0
2020-01-28 13:20:00,406.18,407.41,406.18,406.56,600.0,406.18,407.41,406.18,406.56,600.0
2020-01-28 13:30:00,406.53,407.79,406.52,406.68,1050.0,406.53,407.79,406.52,406.68,1050.0
2020-01-28 13:40:00,407.05,407.75,407.03,407.69,1600.0,407.05,407.75,407.03,407.69,1600.0
2020-01-28 13:50:00,407.37,408.0,407.24,407.69,1500.0,407.37,408.0,407.24,407.69,1500.0
2020-01-28 14:00:00,407.58,408.16,407.23,407.59,1800.0,407.58,408.16,407.23,407.59,1800.0
2020-01-28 14:10:00,407.76,408.26,407.63,408.09,1500.0,407.76,408.26,407.63,408.09,1500.0
2020-01-28 14:20:00,408.42,408.42,408.13,408.15,600.0,408.42,408.42,408.13,408.15,600.0
2020-01-28 14:30:00,408.3,409.84,408.29,409.71,1600.0,408.3,409.84,408.29,409.71,1600.0
2020-01-28 14:40:00,409.77,410.37,409.76,410.1,2500.0,409.77,410.37,409.76,410.1,2500.0
2020-01-28 14:50:00,409.87,410.06,409.4,409.81,1704.0,409.87,410.06,409.4,409.81,1704.0
2020-01-28 15:00:00,409.68,409.95,409.41,409.57,1194.0,409.68,409.95,409.41,409.57,1194.0
2020-01-28 15:10:00,409.58,409.99,409.18,409.19,1467.0,409.58,409.99,409.18,409.19,1467.0
2020-01-28 15:20:00,409.33,409.88,409.31,409.34,2922.0,409.33,409.88,409.31,409.34,2922.0
2020-01-28 15:30:00,409.27,409.68,409.15,409.35,4112.0,409.27,409.68,409.15,409.35,4112.0
2020-01-28 15:40:00,409.36,411.02,409.21,410.61,8700.0,409.36,411.02,409.21,410.61,8700.0
2020-01-28 15:50:00,410.6,410.6,408.6,408.99,25079.0,410.6,410.6,408.6,408.99,25079.0
2020-01-29 09:30:00,410.65,413.34,410.05,410.88,2420.0,410.65,413.34,410.05,410.88,2420.0
2020-01-29 09:40:00,411.4,411.7,409.34,410.93,7100.0,411.4,411.7,409.34,410.93,7100.0
2020-01-29 09:50:00,410.64,410.81,409.3,409.36,1100.0,410.64,410.81,409.3,409.36,1100.0
2020-01-29 10:00:00,409.89,410.72,408.73,410.03,9945.0,409.89,410.72,408.73,410.03,9945.0
2020-01-29 10:10:00,409.59,410.07,409.1,410.07,1404.0,409.59,410.07,409.1,410.07,1404.0
2020-01-29 10:20:00,410.12,412.75,409.65,412.0,8306.0,410.12,412.75,409.65,412.0,8306.0
2020-01-29 10:30:00,412.6,413.0,411.26,412.9,3507.0,412.6,413.0,411.26,412.9,3507.0
2020-01-29 10:40:00,412.77,412.97,412.36,412.52,2211.0,412.77,412.97,412.36,412.52,2211.0
2020-01-29 10:50:00,412.64,413.37,412.34,412.51,1900.0,412.64,413.37,412.34,412.51,1900.0
2020-01-29 11:00:00,412.77,413.17,412.64,412.94,1500.0,412.77,413.17,412.64,412.94,1500.0
2020-01-29 11:10:00,412.73,412.73,411.82,412.32,2500.0,412.73,412.73,411.82,412.32,2500.0
2020-01-29 11:20:00,412.21,413.87,412.21,413.53,2305.0,412.21,413.87,412.21,413.53,2305.0
2020-01-29 11:30:00,413.16,413.42,412.13,412.38,1300.0,413.16,413.42,412.13,412.38,1300.0
2020-01-29 11:40:00,412.34,412.67,412.31,412.48,1801.0,412.34,412.67,412.31,412.48,1801.0
2020-01-29 11:50:00,412.76,412.99,412.51,412.64,2878.0,412.76,412.99,412.51,412.64,2878.0
2020-01-29 12:00:00,412.56,412.77,412.56,412.77,1300.0,412.56,412.77,412.56,412.77,1300.0
2020-01-29 12:10:00,412.54,413.21,412.54,413.11,2500.0,412.54,413.21,412.54,413.11,2500.0
2020-01-29 12:20:00,413.07,413.07,412.75,412.75,2235.0,413.07,413.07,412.75,412.75,2235.0
2020-01-29 12:30:00,412.86,412.86,412.4,412.58,2320.0,412.86,412.86,412.4,412.58,2320.0
2020-01-29 12:40:00,412.57,412.57,412.35,412.39,1000.0,412.57,412.57,412.35,412.39,1000.0
2020-01-29 12:50:00,412.39,412.48,411.78,411.78,2408.0,412.39,412.48,411.78,411.78,2408.0
2020-01-29 13:00:00,411.78,412.11,411.78,411.82,1800.0,411.78,412.11,411.78,411.82,1800.0
2020-01-29 13:10:00,411.79,412.04,411.66,412.04,1000.0,411.79,412.04,411.66,412.04,1000.0
2020-01-29 13:20:00,412.19,412.38,411.95,412.38,2339.0,412.19,412.38,411.95,412.38,2339.0
2020-01-29 13:30:00,412.47,412.99,412.33,412.99,933.0,412.47,412.99,412.33,412.99,933.0
2020-01-29 13:40:00,413.03,413.04,412.76,412.97,1749.0,413.03,413.04,412.76,412.97,1749.0
2020-01-29 13:50:00,412.99,412.99,411.71,411.71,2120.0,412.99,412.99,411.71,411.71,2120.0
2020-01-29 14:00:00,411.65,413.43,411.65,413.43,1700.0,411.65,413.43,411.65,413.43,1700.0
2020-01-29 14:10:00,412.82,412.97,412.13,412.36,5291.0,412.82,412.97,412.13,412.36,5291.0
2020-01-29 14:20:00,412.56,412.89,412.54,412.89,1305.0,412.56,412.89,412.54,412.89,1305.0
2020-01-29 14:30:00,413.04,413.23,412.68,412.68,1400.0,413.04,413.23,412.68,412.68,1400.0
2020-01-29 14:40:00,412.42,412.69,412.01,412.01,900.0,412.42,412.69,412.01,412.01,900.0
2020-01-29 14:50:00,412.21,412.22,410.65,410.98,1822.0,412.21,412.22,410.65,410.98,1822.0
2020-01-29 15:00:00,411.03,411.68,410.4,411.53,4007.0,411.03,411.68,410.4,411.53,4007.0
2020-01-29 15:10:00,411.31,411.31,410.69,411.05,1400.0,411.31,411.31,410.69,411.05,1400.0
2020-01-29 15:20:00,411.01,411.01,410.23,411.0,1800.0,411.01,411.01,410.23,411.0,1800.0
2020-01-29 15:30:00,410.77,411.42,410.77,411.12,1600.0,410.77,411.42,410.77,411.12,1600.0
2020-01-29 15:40:00,410.98,410.98,409.77,410.07,3907.0,410.98,410.98,409.77,410.07,3907.0
2020-01-29 15:50:00,409.97,410.19,408.87,409.35,10270.0,409.97,410.19,408.87,409.35,10270.0
2020-01-30 09:30:00,405.86,407.94,403.94,406.78,2220.0,405.86,407.94,403.94,406.78,2220.0
2020-01-30 09:40:00,407.03,409.34,406.71,409.34,4976.0,407.03,409.34,406.71,409.34,4976.0
2020-01-30 09:50:00,408.51,409.14,408.51,408.84,1393.0,408.51,409.14,408.51,408.84,1393.0
2020-01-30 10:00:00,408.3,409.79,408.3,409.28,1715.0,408.3,409.79,408.3,409.28,1715.0
2020-01-30 10:10:00,410.04,411.15,409.99,411.12,900.0,410.04,411.15,409.99,411.12,900.0
2020-01-30 10:20:00,409.4,410.89,409.26,410.79,700.0,409.4,410.89,409.26,410.79,700.0
2020-01-30 10:30:00,410.09,411.1,409.49,410.56,5912.0,410.09,411.1,409.49,410.56,5912.0
2020-01-30 10:40:00,410.27,410.67,408.81,409.38,3160.0,410.27,410.67,408.81,409.38,3160.0
2020-01-30 10:50:00,408.88,409.29,407.54,407.84,2520.0,408.88,409.29,407.54,407.84,2520.0
2020-01-30 11:00:00,407.41,407.41,407.2,407.27,900.0,407.41,407.41,407.2,407.27,900.0
2020-01-30 11:10:00,405.75,406.79,405.75,406.28,600.0,405.75,406.79,405.75,406.28,600.0
2020-01-30 11:20:00,406.34,406.81,406.09,406.81,1500.0,406.34,406.81,406.09,406.81,1500.0
2020-01-30 11:30:00,406.62,407.77,406.62,407.77,1540.0,406.62,407.77,406.62,407.77,1540.0
2020-01-30 11:40:00,407.99,409.11,407.99,408.3,800.0,407.99,409.11,407.99,408.3,800.0
2020-01-30 11:50:00,408.3,408.3,407.9,408.01,1500.0,408.3,408.3,407.9,408.01,1500.0
2020-01-30 12:00:00,408.01,408.01,408.01,408.01,0.0,408.01,408.01,408.01,408.01,0.0
2020-01-30 12:10:00,407.16,408.22,406.94,408.22,1900.0,407.16,408.22,406.94,408.22,1900.0
2020-01-30 12:20:00,407.73,407.88,406.75,407.27,4500.0,407.73,407.88,406.75,407.27,4500.0
2020-01-30 12:30:00,407.62,407.62,406.22,406.22,600.0,407.62,407.62,406.22,406.22,600.0
2020-01-30 12:40:00,406.46,407.3,406.46,406.78,800.0,406.46,407.3,406.46,406.78,800.0
2020-01-30 12:50:00,406.44,407.09,406.3,406.65,500.0,406.44,407.09,406.3,406.65,500.0
2020-01-30 13:00:00,406.4,407.02,406.1,406.11,2938.0,406.4,407.02,406.1,406.11,2938.0
2020-01-30 13:10:00,406.48,406.48,406.48,406.48,200.0,406.48,406.48,406.48,406.48,200.0
2020-01-30 13:20:00,405.55,405.56,405.55,405.55,100.0,405.55,405.56,405.55,405.55,100.0
2020-01-30 13:30:00,405.46,405.94,405.36,405.94,824.0,405.46,405.94,405.36,405.94,824.0
2020-01-30 13:40:00,406.3,406.47,406.3,406.47,300.0,406.3,406.47,406.3,406.47,300.0
2020-01-30 13:50:00,406.62,406.95,406.44,406.49,822.0,406.62,406.95,406.44,406.49,822.0
2020-01-30 14:00:00,407.08,407.08,406.24,406.24,4399.0,407.08,407.08,406.24,406.24,4399.0
2020-01-30 14:10:00,406.24,406.53,405.73,406.29,5100.0,406.24,406.53,405.73,406.29,5100.0
2020-01-30 14:20:00,406.35,406.35,405.85,405.98,5613.0,406.35,406.35,405.85,405.98,5613.0
2020-01-30 14:30:00,405.74,406.09,405.72,406.0,3223.0,405.74,406.09,405.72,406.0,3223.0
2020-01-30 14:40:00,405.88,406.12,404.52,405.08,34352.0,405.88,406.12,404.52,405.08,34352.0
2020-01-30 14:50:00,405.34,406.38,405.11,405.99,13750.0,405.34,406.38,405.11,405.99,13750.0
2020-01-30 15:00:00,406.06,407.33,406.03,406.65,10042.0,406.06,407.33,406.03,406.65,10042.0
2020-01-30 15:10:00,406.48,407.86,406.47,407.75,5106.0,406.48,407.86,406.47,407.75,5106.0
2020-01-30 15:20:00,407.75,407.85,406.52,407.85,5976.0,407.75,407.85,406.52,407.85,5976.0
2020-01-30 15:30:00,407.66,408.91,407.26,408.88,2902.0,407.66,408.91,407.26,408.88,2902.0
2020-01-30 15:40:00,409.1,410.22,408.79,409.76,6280.0,409.1,410.22,408.79,409.76,6280.0
2020-01-30 15:50:00,409.77,411.36,409.06,409.89,20714.0,409.77,411.36,409.06,409.89,20714.0
2020-01-31 09:30:00,397.58,398.27,390.01,394.86,15238.0,397.58,398.27,390.01,394.86,15238.0
2020-01-31 09:40:00,395.49,408.7,394.85,408.7,16051.0,395.49,408.7,394.85,408.7,16051.0
2020-01-31 09:50:00,408.49,409.61,406.38,408.58,7526.0,408.49,409.61,406.38,408.58,7526.0
2020-01-31 10:00:00,408.21,408.29,404.69,406.06,8258.0,408.21,408.29,404.69,406.06,8258.0
2020-01-31 10:10:00,405.93,407.66,404.21,407.25,7342.0,405.93,407.66,404.21,407.25,7342.0
2020-01-31 10:20:00,407.43,408.71,406.86,407.31,2134.0,407.43,408.71,406.86,407.31,2134.0
2020-01-31 10:30:00,407.79,407.98,406.56,406.66,3902.0,407.79,407.98,406.56,406.66,3902.0
2020-01-31 10:40:00,406.36,407.41,405.01,405.62,3600.0,406.36,407.41,405.01,405.62,3600.0
2020-01-31 10:50:00,405.36,406.73,404.78,406.73,2750.0,405.36,406.73,404.78,406.73,2750.0
2020-01-31 11:00:00,406.3,407.52,404.93,405.47,3483.0,406.3,407.52,404.93,405.47,3483.0
2020-01-31 11:10:00,405.65,407.2,405.07,405.57,1700.0,405.65,407.2,405.07,405.57,1700.0
2020-01-31 11:20:00,405.56,406.21,403.83,403.83,3576.0,405.56,406.21,403.83,403.83,3576.0
2020-01-31 11:30:00,403.65,404.16,401.66,401.66,2674.0,403.65,404.16,401.66,401.66,2674.0
2020-01-31 11:40:00,402.39,403.92,402.2,403.78,2492.0,402.39,403.92,402.2,403.78,2492.0
2020-01-31 11:50:00,403.2,404.4,403.08,404.04,2806.0,403.2,404.4,403.08,404.04,2806.0
2020-01-31 12:00:00,404.24,404.88,403.78,404.22,3589.0,404.24,404.88,403.78,404.22,3589.0
2020-01-31 12:10:00,404.56,404.81,403.81,404.24,7013.0,404.56,404.81,403.81,404.24,7013.0
2020-01-31 12:20:00,404.44,405.27,404.13,405.27,3000.0,404.44,405.27,404.13,405.27,3000.0
2020-01-31 12:30:00,405.0,405.47,404.7,405.15,5764.0,405.0,405.47,404.7,405.15,5764.0
2020-01-31 12:40:00,405.12,406.04,404.41,404.41,4123.0,405.12,406.04,404.41,404.41,4123.0
2020-01-31 12:50:00,404.4,405.59,404.4,405.31,7739.0,404.4,405.59,404.4,405.31,7739.0
2020-01-31 13:00:00,405.18,405.81,404.75,404.75,5146.0,405.18,405.81,404.75,404.75,5146.0
2020-01-31 13:10:00,404.92,404.96,404.41,404.83,1800.0,404.92,404.96,404.41,404.83,1800.0
2020-01-31 13:20:00,404.67,405.04,404.4,404.4,2600.0,404.67,405.04,404.4,404.4,2600.0
2020-01-31 13:30:00,404.63,404.63,402.82,403.36,4310.0,404.63,404.63,402.82,403.36,4310.0
2020-01-31 13:40:00,402.57,402.92,402.1,402.11,4493.0,402.57,402.92,402.1,402.11,4493.0
2020-01-31 13:50:00,402.33,402.75,401.94,402.39,1300.0,402.33,402.75,401.94,402.39,1300.0
2020-01-31 14:00:00,402.8,403.04,402.45,402.97,1600.0,402.8,403.04,402.45,402.97,1600.0
2020-01-31 14:10:00,402.97,403.42,402.8,403.22,3294.0,402.97,403.42,402.8,403.22,3294.0
2020-01-31 14:20:00,403.04,403.35,402.41,402.41,3986.0,403.04,403.35,402.41,402.41,3986.0
2020-01-31 14:30:00,402.41,402.97,402.15,402.62,3400.0,402.41,402.97,402.15,402.62,3400.0
2020-01-31 14:40:00,402.8,403.03,402.02,402.24,3100.0,402.8,403.03,402.02,402.24,3100.0
2020-01-31 14:50:00,402.28,402.8,402.12,402.12,3300.0,402.28,402.8,402.12,402.12,3300.0
2020-01-31 15:00:00,402.13,402.45,400.19,400.19,5400.0,402.13,402.45,400.19,400.19,5400.0
2020-01-31 15:10:00,399.93,400.42,399.22,400.09,16074.0,399.93,400.42,399.22,400.09,16074.0
2020-01-31 15:20:00,400.09,401.9,399.71,400.82,6319.0,400.09,401.9,399.71,400.82,6319.0
2020-01-31 15:30:00,400.36,400.84,399.5,400.63,4400.0,400.36,400.84,399.5,400.63,4400.0
2020-01-31 15:40:00,400.95,400.95,400.07,400.41,7493.0,400.95,400.95,400.07,400.41,7493.0
2020-01-31 15:50:00,400.5,402.85,400.03,402.19,42061.0,400.5,402.85,400.03,402.19,42061.0
2020-02-03 09:30:00,405.04,409.59,405.04,408.49,7796.0,405.04,409.59,405.04,408.49,7796.0
2020-02-03 09:40:00,407.62,412.44,407.61,410.75,1701.0,407.62,412.44,407.61,410.75,1701.0
2020-02-03 09:50:00,410.3,414.32,410.3,414.32,5511.0,410.3,414.32,410.3,414.32,5511.0
2020-02-03 10:00:00,414.93,415.16,412.99,414.0,3212.0,414.93,415.16,412.99,414.0,3212.0
2020-02-03 10:10:00,413.95,415.54,413.49,415.54,1600.0,413.95,415.54,413.49,415.54,1600.0
2020-02-03 10:20:00,415.49,417.88,414.71,416.92,2915.0,415.49,417.88,414.71,416.92,2915.0
2020-02-03 10:30:00,417.36,417.36,415.82,415.82,1700.0,417.36,417.36,415.82,415.82,1700.0
2020-02-03 10:40:00,415.49,416.26,414.35,414.88,4137.0,415.49,416.26,414.35,414.88,4137.0
2020-02-03 10:50:00,414.34,414.46,412.44,414.15,8001.0,414.34,414.46,412.44,414.15,8001.0
2020-02-03 11:00:00,414.37,414.37,414.06,414.06,2100.0,414.37,414.37,414.06,414.06,2100.0
2020-02-03 11:10:00,413.93,414.17,412.68,413.88,4384.0,413.93,414.17,412.68,413.88,4384.0
2020-02-03 11:20:00,413.89,414.58,413.45,414.16,4685.0,413.89,414.58,413.45,414.16,4685.0
2020-02-03 11:30:00,413.96,414.76,413.95,414.75,2600.0,413.96,414.76,413.95,414.75,2600.0
2020-02-03 11:40:00,414.66,415.03,413.64,414.86,9567.0,414.66,415.03,413.64,414.86,9567.0
2020-02-03 11:50:00,414.72,416.4,414.46,416.2,3461.0,414.72,416.4,414.46,416.2,3461.0
2020-02-03 12:00:00,416.01,416.29,415.38,415.38,1300.0,416.01,416.29,415.38,415.38,1300.0
2020-02-03 12:10:00,415.55,416.39,415.16,416.39,1784.0,415.55,416.39,415.16,416.39,1784.0
2020-02-03 12:20:00,416.2,416.53,416.04,416.23,800.0,416.2,416.53,416.04,416.23,800.0
2020-02-03 12:30:00,415.74,415.8,415.25,415.45,4065.0,415.74,415.8,415.25,415.45,4065.0
2020-02-03 12:40:00,415.48,416.28,414.97,415.25,6131.0,415.48,416.28,414.97,415.25,6131.0
2020-02-03 12:50:00,415.28,416.11,415.07,415.38,6803.0,415.28,416.11,415.07,415.38,6803.0
2020-02-03 13:00:00,415.54,415.57,415.14,415.16,1300.0,415.54,415.57,415.14,415.16,1300.0
2020-02-03 13:10:00,415.31,415.34,413.92,414.62,3579.0,415.31,415.34,413.92,414.62,3579.0
2020-02-03 13:20:00,414.42,415.0,414.27,414.54,1900.0,414.42,415.0,414.27,414.54,1900.0
2020-02-03 13:30:00,414.52,415.4,413.87,415.4,2547.0,414.52,415.4,413.87,415.4,2547.0
2020-02-03 13:40:00,415.58,415.66,415.01,415.14,3419.0,415.58,415.66,415.01,415.14,3419.0
2020-02-03 13:50:00,414.88,415.28,414.87,415.19,2000.0,414.88,415.28,414.87,415.19,2000.0
2020-02-03 14:00:00,415.09,415.37,414.33,414.33,3008.0,415.09,415.37,414.33,414.33,3008.0
2020-02-03 14:10:00,414.18,414.55,414.12,414.12,3303.0,414.18,414.55,414.12,414.12,3303.0
2020-02-03 14:20:00,414.27,414.63,414.06,414.09,5810.0,414.27,414.63,414.06,414.09,5810.0
2020-02-03 14:30:00,414.19,414.58,413.88,414.18,4108.0,414.19,414.58,413.88,414.18,4108.0
2020-02-03 14:40:00,413.76,414.18,413.76,414.09,1725.0,413.76,414.18,413.76,414.09,1725.0
2020-02-03 14:50:00,414.13,414.2,413.61,414.07,5800.0,414.13,414.2,413.61,414.07,5800.0
2020-02-03 15:00:00,414.08,415.87,414.04,415.52,2400.0,414.08,415.87,414.04,415.52,2400.0
2020-02-03 15:10:00,415.75,416.05,415.6,415.86,1400.0,415.75,416.05,415.6,415.86,1400.0
2020-02-03 15:20:00,415.72,415.92,415.16,415.65,5544.0,415.72,415.92,415.16,415.65,5544.0
2020-02-03 15:30:00,415.85,416.65,415.34,416.65,4469.0,415.85,416.65,415.34,416.65,4469.0
2020-02-03 15:40:00,416.6,416.74,415.76,416.24,4200.0,416.6,416.74,415.76,416.24,4200.0
2020-02-03 15:50:00,416.01,416.7,415.4,415.92,13815.0,416.01,416.7,415.4,415.92,13815.0
2020-02-04 09:30:00,420.02,421.6,419.29,419.3,8583.0,420.02,421.6,419.29,419.3,8583.0
2020-02-04 09:40:00,418.89,420.83,417.96,420.04,2565.0,418.89,420.83,417.96,420.04,2565.0
2020-02-04 09:50:00,420.5,422.1,419.65,420.93,17293.0,420.5,422.1,419.65,420.93,17293.0
2020-02-04 10:00:00,420.65,421.31,419.76,420.76,3859.0,420.65,421.31,419.76,420.76,3859.0
2020-02-04 10:10:00,420.33,420.91,419.77,420.72,14498.0,420.33,420.91,419.77,420.72,14498.0
2020-02-04 10:20:00,421.56,421.56,420.44,420.54,7151.0,421.56,421.56,420.44,420.54,7151.0
2020-02-04 10:30:00,420.59,422.43,420.25,422.35,3882.0,420.59,422.43,420.25,422.35,3882.0
2020-02-04 10:40:00,422.5,422.74,421.3,421.58,5575.0,422.5,422.74,421.3,421.58,5575.0
2020-02-04 10:50:00,421.63,421.63,420.09,420.09,4128.0,421.63,421.63,420.09,420.09,4128.0
2020-02-04 11:00:00,420.12,420.16,419.64,420.12,2301.0,420.12,420.16,419.64,420.12,2301.0
2020-02-04 11:10:00,420.32,420.62,419.87,420.62,1700.0,420.32,420.62,419.87,420.62,1700.0
2020-02-04 11:20:00,420.77,421.18,420.33,420.68,1829.0,420.77,421.18,420.33,420.68,1829.0
2020-02-04 11:30:00,421.09,421.61,420.76,421.47,1123.0,421.09,421.61,420.76,421.47,1123.0
2020-02-04 11:40:00,422.04,423.11,421.84,423.11,2993.0,422.04,423.11,421.84,423.11,2993.0
2020-02-04 11:50:00,423.57,423.57,423.11,423.21,1000.0,423.57,423.57,423.11,423.21,1000.0
2020-02-04 12:00:00,423.51,423.93,422.56,422.87,6288.0,423.51,423.93,422.56,422.87,6288.0
2020-02-04 12:10:00,422.73,424.56,422.73,424.56,2543.0,422.73,424.56,422.73,424.56,2543.0
2020-02-04 12:20:00,424.76,425.79,424.58,425.66,5719.0,424.76,425.79,424.58,425.66,5719.0
2020-02-04 12:30:00,425.57,426.18,425.29,425.85,5734.0,425.57,426.18,425.29,425.85,5734.0
2020-02-04 12:40:00,425.93,426.98,425.93,426.32,7513.0,425.93,426.98,425.93,426.32,7513.0
2020-02-04 12:50:00,426.17,426.24,424.73,424.74,1700.0,426.17,426.24,424.73,424.74,1700.0
2020-02-04 13:00:00,424.58,425.79,424.58,425.59,2130.0,424.58,425.79,424.58,425.59,2130.0
2020-02-04 13:10:00,425.42,425.42,424.54,424.98,3944.0,425.42,425.42,424.54,424.98,3944.0
2020-02-04 13:20:00,424.96,425.38,424.76,425.07,2351.0,424.96,425.38,424.76,425.07,2351.0
2020-02-04 13:30:00,425.49,425.8,425.24,425.25,1200.0,425.49,425.8,425.24,425.25,1200.0
2020-02-04 13:40:00,425.44,425.68,424.96,425.68,1659.0,425.44,425.68,424.96,425.68,1659.0
2020-02-04 13:50:00,425.26,425.5,424.48,425.33,1567.0,425.26,425.5,424.48,425.33,1567.0
2020-02-04 14:00:00,425.67,425.96,425.59,425.96,508.0,425.67,425.96,425.59,425.96,508.0
2020-02-04 14:10:00,425.84,425.84,425.3,425.3,1702.0,425.84,425.84,425.3,425.3,1702.0
2020-02-04 14:20:00,425.31,425.52,424.38,425.06,14145.0,425.31,425.52,424.38,425.06,14145.0
2020-02-04 14:30:00,425.09,425.1,424.46,424.7,1417.0,425.09,425.1,424.46,424.7,1417.0
2020-02-04 14:40:00,424.77,425.19,424.77,425.18,1739.0,424.77,425.19,424.77,425.18,1739.0
2020-02-04 14:50:00,425.38,425.38,424.18,424.45,3300.0,425.38,425.38,424.18,424.45,3300.0
2020-02-04 15:00:00,424.42,424.49,423.47,423.61,2050.0,424.42,424.49,423.47,423.61,2050.0
2020-02-04 15:10:00,423.22,423.22,422.44,422.55,1713.0,423.22,423.22,422.44,422.55,1713.0
2020-02-04 15:20:00,422.63,423.05,422.48,422.52,3707.0,422.63,423.05,422.48,422.52,3707.0
2020-02-04 15:30:00,422.44,423.16,422.02,422.85,10690.0,422.44,423.16,422.02,422.85,10690.0
2020-02-04 15:40:00,423.0,423.58,422.81,423.55,11775.0,423.0,423.58,422.81,423.55,11775.0
2020-02-04 15:50:00,423.41,423.51,421.53,421.58,47509.0,423.41,423.51,421.53,421.58,47509.0
2020-02-05 09:30:00,421.68,422.43,419.86,421.34,6202.0,421.68,422.43,419.86,421.34,6202.0
2020-02-05 09:40:00,419.4,420.63,416.31,417.64,1465.0,419.4,420.63,416.31,417.64,1465.0
2020-02-05 09:50:00,416.03,417.31,415.03,417.04,5120.0,416.03,417.31,415.03,417.04,5120.0
2020-02-05 10:00:00,417.65,417.67,416.47,416.48,1599.0,417.65,417.67,416.47,416.48,1599.0
2020-02-05 10:10:00,416.04,416.58,415.13,415.99,1825.0,416.04,416.58,415.13,415.99,1825.0
2020-02-05 10:20:00,415.49,415.49,413.1,413.55,2250.0,415.49,415.49,413.1,413.55,2250.0
2020-02-05 10:30:00,414.06,414.6,412.07,412.54,4600.0,414.06,414.6,412.07,412.54,4600.0
2020-02-05 10:40:00,412.16,412.75,411.53,412.75,5596.0,412.16,412.75,411.53,412.75,5596.0
2020-02-05 10:50:00,413.28,413.48,412.74,412.74,4941.0,413.28,413.48,412.74,412.74,4941.0
2020-02-05 11:00:00,412.74,413.6,412.57,413.49,3700.0,412.74,413.6,412.57,413.49,3700.0
2020-02-05 11:10:00,412.98,413.58,412.43,413.23,2700.0,412.98,413.58,412.43,413.23,2700.0
2020-02-05 11:20:00,413.0,413.43,412.44,412.84,3764.0,413.0,413.43,412.44,412.84,3764.0
2020-02-05 11:30:00,412.96,413.04,410.91,410.91,7400.0,412.96,413.04,410.91,410.91,7400.0
2020-02-05 11:40:00,410.55,410.79,409.65,409.66,2400.0,410.55,410.79,409.65,409.66,2400.0
2020-02-05 11:50:00,410.07,410.07,409.6,409.6,400.0,410.07,410.07,409.6,409.6,400.0
2020-02-05 12:00:00,409.93,410.69,409.42,410.3,1500.0,409.93,410.69,409.42,410.3,1500.0
2020-02-05 12:10:00,410.46,410.46,409.31,409.5,1657.0,410.46,410.46,409.31,409.5,1657.0
2020-02-05 12:20:00,409.43,410.66,409.2,410.23,3400.0,409.43,410.66,409.2,410.23,3400.0
2020-02-05 12:30:00,410.52,410.81,410.28,410.29,1757.0,410.52,410.81,410.28,410.29,1757.0
2020-02-05 12:40:00,409.87,409.87,409.28,409.55,987.0,409.87,409.87,409.28,409.55,987.0
2020-02-05 12:50:00,410.08,410.08,409.05,409.05,1592.0,410.08,410.08,409.05,409.05,1592.0
2020-02-05 13:00:00,408.38,408.77,408.17,408.27,2019.0,408.38,408.77,408.17,408.27,2019.0
2020-02-05 13:10:00,408.0,408.29,407.11,407.26,4400.0,408.0,408.29,407.11,407.26,4400.0
2020-02-05 13:20:00,407.24,407.45,406.08,406.08,1624.0,407.24,407.45,406.08,406.08,1624.0
2020-02-05 13:30:00,406.42,406.42,405.81,406.3,6167.0,406.42,406.42,405.81,406.3,6167.0
2020-02-05 13:40:00,406.34,406.72,406.1,406.72,1200.0,406.34,406.72,406.1,406.72,1200.0
2020-02-05 13:50:00,406.6,407.55,406.59,407.55,1321.0,406.6,407.55,406.59,407.55,1321.0
2020-02-05 14:00:00,407.27,407.27,406.49,406.49,2207.0,407.27,407.27,406.49,406.49,2207.0
2020-02-05 14:10:00,406.16,406.16,405.76,406.04,1300.0,406.16,406.16,405.76,406.04,1300.0
2020-02-05 14:20:00,405.98,406.72,405.97,406.53,1717.0,405.98,406.72,405.97,406.53,1717.0
2020-02-05 14:30:00,406.74,407.15,406.59,406.86,2512.0,406.74,407.15,406.59,406.86,2512.0
2020-02-05 14:40:00,406.84,407.01,405.99,406.62,2700.0,406.84,407.01,405.99,406.62,2700.0
2020-02-05 14:50:00,406.65,406.76,406.32,406.32,1800.0,406.65,406.76,406.32,406.32,1800.0
2020-02-05 15:00:00,406.3,407.16,406.24,407.16,3400.0,406.3,407.16,406.24,407.16,3400.0
2020-02-05 15:10:00,407.42,410.14,407.41,409.42,12428.0,407.42,410.14,407.41,409.42,12428.0
2020-02-05 15:20:00,409.62,410.41,409.62,409.99,2075.0,409.62,410.41,409.62,409.99,2075.0
2020-02-05 15:30:00,409.9,410.7,409.44,410.7,3579.0,409.9,410.7,409.44,410.7,3579.0
2020-02-05 15:40:00,410.36,410.9,410.24,410.65,7808.0,410.36,410.9,410.24,410.65,7808.0
2020-02-05 15:50:00,410.3,411.1,409.94,410.82,12024.0,410.3,411.1,409.94,410.82,12024.0
2020-02-06 09:30:00,412.77,412.77,408.79,411.12,3184.0,412.77,412.77,408.79,411.12,3184.0
2020-02-06 09:40:00,411.77,413.14,411.68,413.14,900.0,411.77,413.14,411.68,413.14,900.0
2020-02-06 09:50:00,413.89,413.89,413.89,413.89,100.0,413.89,413.89,413.89,413.89,100.0
2020-02-06 10:00:00,412.48,412.48,411.93,411.93,275.0,412.48,412.48,411.93,411.93,275.0
2020-02-06 10:10:00,412.16,412.33,411.34,411.54,2775.0,412.16,412.33,411.34,411.54,2775.0
2020-02-06 10:20:00,412.1,412.23,409.77,409.77,3200.0,412.1,412.23,409.77,409.77,3200.0
2020-02-06 10:30:00,409.4,413.42,408.68,413.15,6959.0,409.4,413.42,408.68,413.15,6959.0
2020-02-06 10:40:00,413.83,414.27,410.93,413.14,28127.0,413.83,414.27,410.93,413.14,28127.0
2020-02-06 10:50:00,413.22,413.22,412.66,412.67,1505.0,413.22,413.22,412.66,412.67,1505.0
2020-02-06 11:00:00,412.07,413.86,411.89,413.75,11476.0,412.07,413.86,411.89,413.75,11476.0
2020-02-06 11:10:00,414.0,414.42,413.87,414.42,800.0,414.0,414.42,413.87,414.42,800.0
2020-02-06 11:20:00,413.93,414.6,413.93,414.04,1709.0,413.93,414.6,413.93,414.04,1709.0
2020-02-06 11:30:00,414.11,414.11,414.11,414.11,400.0,414.11,414.11,414.11,414.11,400.0
2020-02-06 11:40:00,414.15,414.15,413.16,413.65,1700.0,414.15,414.15,413.16,413.65,1700.0
2020-02-06 11:50:00,413.75,414.66,413.75,414.3,1200.0,413.75,414.66,413.75,414.3,1200.0
2020-02-06 12:00:00,414.3,414.3,414.3,414.3,0.0,414.3,414.3,414.3,414.3,0.0
2020-02-06 12:10:00,414.37,414.38,413.47,413.47,1800.0,414.37,414.38,413.47,413.47,1800.0
2020-02-06 12:20:00,413.34,414.99,413.34,414.81,3657.0,413.34,414.99,413.34,414.81,3657.0
2020-02-06 12:30:00,414.82,415.0,414.32,414.32,2239.0,414.82,415.0,414.32,414.32,2239.0
2020-02-06 12:40:00,414.42,414.6,414.24,414.52,900.0,414.42,414.6,414.24,414.52,900.0
2020-02-06 12:50:00,414.72,415.0,414.71,414.85,1667.0,414.72,415.0,414.71,414.85,1667.0
2020-02-06 13:00:00,414.73,414.92,414.56,414.71,1606.0,414.73,414.92,414.56,414.71,1606.0
2020-02-06 13:10:00,414.63,415.0,414.63,414.98,3727.0,414.63,415.0,414.63,414.98,3727.0
2020-02-06 13:20:00,414.79,414.79,414.47,414.48,300.0,414.79,414.79,414.47,414.48,300.0
2020-02-06 13:30:00,414.47,414.63,414.43,414.43,700.0,414.47,414.63,414.43,414.43,700.0
2020-02-06 13:40:00,414.29,414.46,414.1,414.13,1035.0,414.29,414.46,414.1,414.13,1035.0
2020-02-06 13:50:00,414.06,414.23,413.97,414.0,1435.0,414.06,414.23,413.97,414.0,1435.0
2020-02-06 14:00:00,413.82,414.65,413.82,414.65,1000.0,413.82,414.65,413.82,414.65,1000.0
2020-02-06 14:10:00,414.51,414.61,414.15,414.16,1100.0,414.51,414.61,414.15,414.16,1100.0
2020-02-06 14:20:00,413.93,414.46,413.8,414.46,1900.0,413.93,414.46,413.8,414.46,1900.0
2020-02-06 14:30:00,414.17,414.17,413.78,413.78,900.0,414.17,414.17,413.78,413.78,900.0
2020-02-06 14:40:00,413.73,413.92,413.28,413.92,2513.0,413.73,413.92,413.28,413.92,2513.0
2020-02-06 14:50:00,413.94,413.94,412.83,412.83,700.0,413.94,413.94,412.83,412.83,700.0
2020-02-06 15:00:00,412.92,413.68,412.91,413.68,1400.0,412.92,413.68,412.91,413.68,1400.0
2020-02-06 15:10:00,413.62,413.64,413.33,413.63,1312.0,413.62,413.64,413.33,413.63,1312.0
2020-02-06 15:20:00,413.94,414.88,413.86,414.55,1900.0,413.94,414.88,413.86,414.55,1900.0
2020-02-06 15:30:00,414.16,414.28,413.52,413.52,2511.0,414.16,414.28,413.52,413.52,2511.0
2020-02-06 15:40:00,413.58,413.64,413.32,413.46,2800.0,413.58,413.64,413.32,413.46,2800.0
2020-02-06 15:50:00,413.28,414.02,412.85,413.82,9123.0,413.28,414.02,412.85,413.82,9123.0
2020-02-07 09:30:00,413.41,413.98,411.2,411.2,2256.0,413.41,413.98,411.2,411.2,2256.0
2020-02-07 09:40:00,410.81,411.49,410.67,411.36,900.0,410.81,411.49,410.67,411.36,900.0
2020-02-07 09:50:00,411.78,412.3,411.67,411.74,800.0,411.78,412.3,411.67,411.74,800.0
2020-02-07 10:00:00,411.26,412.05,411.26,412.05,2031.0,411.26,412.05,411.26,412.05,2031.0
2020-02-07 10:10:00,412.34,412.82,412.29,412.82,500.0,412.34,412.82,412.29,412.82,500.0
2020-02-07 10:20:00,412.89,413.24,412.89,413.24,400.0,412.89,413.24,412.89,413.24,400.0
2020-02-07 10:30:00,413.45,414.46,413.45,414.46,2722.0,413.45,414.46,413.45,414.46,2722.0
2020-02-07 10:40:00,414.66,415.62,414.35,415.11,6205.0,414.66,415.62,414.35,415.11,6205.0
2020-02-07 10:50:00,415.48,415.48,414.71,414.72,626.0,415.48,415.48,414.71,414.72,626.0
2020-02-07 11:00:00,415.07,415.52,414.81,415.19,999.0,415.07,415.52,414.81,415.19,999.0
2020-02-07 11:10:00,415.23,415.59,415.07,415.46,600.0,415.23,415.59,415.07,415.46,600.0
2020-02-07 11:20:00,415.65,416.25,415.64,416.25,240.0,415.65,416.25,415.64,416.25,240.0
2020-02-07 11:30:00,416.39,416.73,416.16,416.73,1000.0,416.39,416.73,416.16,416.73,1000.0
2020-02-07 11:40:00,416.96,417.65,416.96,417.42,2699.0,416.96,417.65,416.96,417.42,2699.0
2020-02-07 11:50:00,417.25,417.59,416.9,417.58,800.0,417.25,417.59,416.9,417.58,800.0
2020-02-07 12:00:00,417.11,417.37,416.86,416.86,400.0,417.11,417.37,416.86,416.86,400.0
2020-02-07 12:10:00,417.08,417.17,417.02,417.02,730.0,417.08,417.17,417.02,417.02,730.0
2020-02-07 12:20:00,417.3,417.3,417.3,417.3,100.0,417.3,417.3,417.3,417.3,100.0
2020-02-07 12:30:00,417.31,417.32,416.83,416.83,600.0,417.31,417.32,416.83,416.83,600.0
2020-02-07 12:40:00,416.93,417.09,416.52,416.82,1400.0,416.93,417.09,416.52,416.82,1400.0
2020-02-07 12:50:00,416.65,417.69,416.64,417.69,1900.0,416.65,417.69,416.64,417.69,1900.0
2020-02-07 13:00:00,417.24,417.8,417.18,417.41,2044.0,417.24,417.8,417.18,417.41,2044.0
2020-02-07 13:10:00,417.22,417.3,417.06,417.1,829.0,417.22,417.3,417.06,417.1,829.0
2020-02-07 13:20:00,416.6,416.96,416.33,416.96,1020.0,416.6,416.96,416.33,416.96,1020.0
2020-02-07 13:30:00,416.6,416.82,416.17,416.18,2510.0,416.6,416.82,416.17,416.18,2510.0
2020-02-07 13:40:00,416.18,416.38,415.58,416.21,600.0,416.18,416.38,415.58,416.21,600.0
2020-02-07 13:50:00,415.87,416.0,415.35,415.84,1300.0,415.87,416.0,415.35,415.84,1300.0
2020-02-07 14:00:00,415.31,415.77,415.06,415.75,2500.0,415.31,415.77,415.06,415.75,2500.0
2020-02-07 14:10:00,416.47,416.47,415.86,416.41,1500.0,416.47,416.47,415.86,416.41,1500.0
2020-02-07 14:20:00,416.43,416.43,416.1,416.1,200.0,416.43,416.43,416.1,416.1,200.0
2020-02-07 14:30:00,416.27,416.3,415.97,416.19,600.0,416.27,416.3,415.97,416.19,600.0
2020-02-07 14:40:00,416.38,416.73,416.31,416.73,992.0,416.38,416.73,416.31,416.73,992.0
2020-02-07 14:50:00,416.73,416.73,416.73,416.73,0.0,416.73,416.73,416.73,416.73,0.0
2020-02-07 15:00:00,416.75,416.75,416.43,416.71,500.0,416.75,416.75,416.43,416.71,500.0
2020-02-07 15:10:00,416.72,416.72,416.72,416.72,100.0,416.72,416.72,416.72,416.72,100.0
2020-02-07 15:20:00,416.57,416.93,416.55,416.93,311.0,416.57,416.93,416.55,416.93,311.0
2020-02-07 15:30:00,416.99,417.0,416.36,416.56,1575.0,416.99,417.0,416.36,416.56,1575.0
2020-02-07 15:40:00,416.8,417.49,416.63,417.49,1900.0,416.8,417.49,416.63,417.49,1900.0
2020-02-07 15:50:00,416.89,418.17,416.74,417.64,23587.0,416.89,418.17,416.74,417.64,23587.0
2020-02-10 09:30:00,416.37,416.37,414.36,415.5,3389.0,416.37,416.37,414.36,415.5,3389.0
2020-02-10 09:40:00,415.8,416.05,414.97,416.05,7697.0,415.8,416.05,414.97,416.05,7697.0
2020-02-10 09:50:00,415.19,416.12,415.18,415.91,900.0,415.19,416.12,415.18,415.91,900.0
2020-02-10 10:00:00,415.93,416.05,415.39,416.05,2300.0,415.93,416.05,415.39,416.05,2300.0
2020-02-10 10:10:00,416.22,416.54,416.15,416.16,1600.0,416.22,416.54,416.15,416.16,1600.0
2020-02-10 10:20:00,416.61,416.72,416.61,416.72,352.0,416.61,416.72,416.61,416.72,352.0
2020-02-10 10:30:00,416.98,417.15,416.19,416.99,5629.0,416.98,417.15,416.19,416.99,5629.0
2020-02-10 10:40:00,416.87,416.88,416.53,416.53,700.0,416.87,416.88,416.53,416.53,700.0
2020-02-10 10:50:00,416.53,416.53,415.89,415.89,659.0,416.53,416.53,415.89,415.89,659.0
2020-02-10 11:00:00,416.41,417.0,416.41,416.69,3728.0,416.41,417.0,416.41,416.69,3728.0
2020-02-10 11:10:00,416.51,416.83,416.09,416.11,800.0,416.51,416.83,416.09,416.11,800.0
2020-02-10 11:20:00,415.77,417.23,415.77,416.96,8996.0,415.77,417.23,415.77,416.96,8996.0
2020-02-10 11:30:00,417.05,418.38,416.96,417.82,5832.0,417.05,418.38,416.96,417.82,5832.0
2020-02-10 11:40:00,418.18,418.8,418.18,418.42,1540.0,418.18,418.8,418.18,418.42,1540.0
2020-02-10 11:50:00,418.14,419.0,418.08,418.5,2900.0,418.14,419.0,418.08,418.5,2900.0
2020-02-10 12:00:00,418.8,418.99,418.46,418.99,1000.0,418.8,418.99,418.46,418.99,1000.0
2020-02-10 12:10:00,419.29,419.29,419.13,419.13,300.0,419.29,419.29,419.13,419.13,300.0
2020-02-10 12:20:00,419.34,419.34,418.17,418.63,2500.0,419.34,419.34,418.17,418.63,2500.0
2020-02-10 12:30:00,418.62,419.07,418.4,418.78,1410.0,418.62,419.07,418.4,418.78,1410.0
2020-02-10 12:40:00,418.6,419.24,418.6,419.0,1331.0,418.6,419.24,418.6,419.0,1331.0
2020-02-10 12:50:00,419.23,419.8,418.94,419.1,1000.0,419.23,419.8,418.94,419.1,1000.0
2020-02-10 13:00:00,419.21,419.56,419.21,419.34,1157.0,419.21,419.56,419.21,419.34,1157.0
2020-02-10 13:10:00,419.42,420.35,419.42,419.56,3437.0,419.42,420.35,419.42,419.56,3437.0
2020-02-10 13:20:00,419.49,419.52,419.26,419.51,1130.0,419.49,419.52,419.26,419.51,1130.0
2020-02-10 13:30:00,419.49,419.7,419.49,419.6,400.0,419.49,419.7,419.49,419.6,400.0
2020-02-10 13:40:00,419.72,419.74,419.28,419.5,1800.0,419.72,419.74,419.28,419.5,1800.0
2020-02-10 13:50:00,419.35,419.39,418.8,418.8,1100.0,419.35,419.39,418.8,418.8,1100.0
2020-02-10 14:00:00,418.8,418.93,418.61,418.9,1200.0,418.8,418.93,418.61,418.9,1200.0
2020-02-10 14:10:00,418.92,419.58,418.91,419.23,1500.0,418.92,419.58,418.91,419.23,1500.0
2020-02-10 14:20:00,419.4,419.74,418.82,418.82,7534.0,419.4,419.74,418.82,418.82,7534.0
2020-02-10 14:30:00,418.59,418.89,418.59,418.88,300.0,418.59,418.89,418.59,418.88,300.0
2020-02-10 14:40:00,418.95,419.23,418.68,419.03,2488.0,418.95,419.23,418.68,419.03,2488.0
2020-02-10 14:50:00,419.06,419.86,418.56,419.86,6681.0,419.06,419.86,418.56,419.86,6681.0
2020-02-10 15:00:00,419.64,420.45,419.6,420.29,4388.0,419.64,420.45,419.6,420.29,4388.0
2020-02-10 15:10:00,420.36,420.36,420.05,420.1,1563.0,420.36,420.36,420.05,420.1,1563.0
2020-02-10 15:20:00,420.07,420.64,419.81,420.56,2661.0,420.07,420.64,419.81,420.56,2661.0
2020-02-10 15:30:00,420.6,421.14,419.93,420.2,19645.0,420.6,421.14,419.93,420.2,19645.0
2020-02-10 15:40:00,420.21,420.21,419.55,419.92,2977.0,420.21,420.21,419.55,419.92,2977.0
2020-02-10 15:50:00,419.9,420.18,419.46,419.72,11757.0,419.9,420.18,419.46,419.72,11757.0
2020-02-11 09:30:00,421.0,421.0,415.06,417.47,4321.0,421.0,421.0,415.06,417.47,4321.0
2020-02-11 09:40:00,417.58,418.74,417.58,418.08,1200.0,417.58,418.74,417.58,418.08,1200.0
2020-02-11 09:50:00,416.0,418.1,416.0,417.32,2196.0,416.0,418.1,416.0,417.32,2196.0
2020-02-11 10:00:00,416.99,417.82,416.98,417.44,600.0,416.99,417.82,416.98,417.44,600.0
2020-02-11 10:10:00,418.8,418.8,418.47,418.53,1510.0,418.8,418.8,418.47,418.53,1510.0
2020-02-11 10:20:00,418.15,418.18,417.45,417.98,500.0,418.15,418.18,417.45,417.98,500.0
2020-02-11 10:30:00,417.61,418.15,416.93,417.48,2900.0,417.61,418.15,416.93,417.48,2900.0
2020-02-11 10:40:00,418.1,418.43,417.95,418.02,800.0,418.1,418.43,417.95,418.02,800.0
2020-02-11 10:50:00,418.03,418.16,417.7,418.1,2304.0,418.03,418.16,417.7,418.1,2304.0
2020-02-11 11:00:00,418.18,418.28,417.39,417.56,1859.0,418.18,418.28,417.39,417.56,1859.0
2020-02-11 11:10:00,417.64,417.76,417.22,417.76,902.0,417.64,417.76,417.22,417.76,902.0
2020-02-11 11:20:00,417.89,417.89,417.32,417.32,400.0,417.89,417.89,417.32,417.32,400.0
2020-02-11 11:30:00,416.54,416.54,415.38,415.38,1009.0,416.54,416.54,415.38,415.38,1009.0
2020-02-11 11:40:00,415.15,415.54,415.15,415.54,613.0,415.15,415.54,415.15,415.54,613.0
2020-02-11 11:50:00,415.8,416.22,415.53,416.22,1300.0,415.8,416.22,415.53,416.22,1300.0
2020-02-11 12:00:00,416.34,416.34,415.58,415.95,4133.0,416.34,416.34,415.58,415.95,4133.0
2020-02-11 12:10:00,415.97,416.06,415.89,415.89,728.0,415.97,416.06,415.89,415.89,728.0
2020-02-11 12:20:00,416.3,416.42,416.22,416.34,720.0,416.3,416.42,416.22,416.34,720.0
2020-02-11 12:30:00,416.18,416.54,416.17,416.33,1253.0,416.18,416.54,416.17,416.33,1253.0
2020-02-11 12:40:00,416.41,416.41,416.41,416.41,100.0,416.41,416.41,416.41,416.41,100.0
2020-02-11 12:50:00,416.5,416.5,416.18,416.43,1100.0,416.5,416.5,416.18,416.43,1100.0
2020-02-11 13:00:00,416.56,417.95,416.56,417.35,572.0,416.56,417.95,416.56,417.35,572.0
2020-02-11 13:10:00,417.63,417.63,417.14,417.53,902.0,417.63,417.63,417.14,417.53,902.0
2020-02-11 13:20:00,417.22,417.22,416.9,417.07,500.0,417.22,417.22,416.9,417.07,500.0
2020-02-11 13:30:00,416.33,416.34,416.33,416.33,100.0,416.33,416.34,416.33,416.33,100.0
2020-02-11 13:40:00,416.63,416.99,416.59,416.66,903.0,416.63,416.99,416.59,416.66,903.0
2020-02-11 13:50:00,416.54,416.54,415.8,416.17,1000.0,416.54,416.54,415.8,416.17,1000.0
2020-02-11 14:00:00,416.12,416.12,415.34,415.46,3826.0,416.12,416.12,415.34,415.46,3826.0
2020-02-11 14:10:00,415.43,415.6,413.25,413.25,2000.0,415.43,415.6,413.25,413.25,2000.0
2020-02-11 14:20:00,413.48,413.48,412.58,413.34,2568.0,413.48,413.48,412.58,413.34,2568.0
2020-02-11 14:30:00,413.57,413.77,412.99,413.36,1558.0,413.57,413.77,412.99,413.36,1558.0
2020-02-11 14:40:00,413.48,413.6,413.48,413.54,800.0,413.48,413.6,413.48,413.54,800.0
2020-02-11 14:50:00,413.45,413.45,411.85,411.85,3552.0,413.45,413.45,411.85,411.85,3552.0
2020-02-11 15:00:00,412.06,412.74,411.13,411.13,2911.0,412.06,412.74,411.13,411.13,2911.0
2020-02-11 15:10:00,411.38,411.4,410.29,410.7,3800.0,411.38,411.4,410.29,410.7,3800.0
2020-02-11 15:20:00,410.7,411.01,410.7,411.0,4600.0,410.7,411.01,410.7,411.0,4600.0
2020-02-11 15:30:00,411.09,411.67,410.94,411.5,6146.0,411.09,411.67,410.94,411.5,6146.0
2020-02-11 15:40:00,411.5,413.08,411.49,412.45,4634.0,411.5,413.08,411.49,412.45,4634.0
2020-02-11 15:50:00,412.31,413.11,411.66,411.83,7342.0,412.31,413.11,411.66,411.83,7342.0
2020-02-12 09:30:00,411.5,413.87,408.64,413.73,5559.0,411.5,413.87,408.64,413.73,5559.0
2020-02-12 09:40:00,413.27,413.54,413.27,413.54,200.0,413.27,413.54,413.27,413.54,200.0
2020-02-12 09:50:00,412.51,412.51,407.11,407.18,1600.0,412.51,412.51,407.11,407.18,1600.0
2020-02-12 10:00:00,407.93,409.54,407.11,407.11,1539.0,407.93,409.54,407.11,407.11,1539.0
2020-02-12 10:10:00,407.52,408.53,406.29,408.53,2801.0,407.52,408.53,406.29,408.53,2801.0
2020-02-12 10:20:00,407.56,407.65,407.56,407.65,320.0,407.56,407.65,407.56,407.65,320.0
2020-02-12 10:30:00,407.63,408.12,407.18,407.19,862.0,407.63,408.12,407.18,407.19,862.0
2020-02-12 10:40:00,407.75,407.92,406.82,407.28,2086.0,407.75,407.92,406.82,407.28,2086.0
2020-02-12 10:50:00,407.13,407.15,405.82,406.15,2100.0,407.13,407.15,405.82,406.15,2100.0
2020-02-12 11:00:00,405.82,408.66,405.82,408.65,2349.0,405.82,408.66,405.82,408.65,2349.0
2020-02-12 11:10:00,409.14,410.55,408.85,410.55,3300.0,409.14,410.55,408.85,410.55,3300.0
2020-02-12 11:20:00,410.31,410.63,410.07,410.63,600.0,410.31,410.63,410.07,410.63,600.0
2020-02-12 11:30:00,411.21,412.05,410.87,412.05,500.0,411.21,412.05,410.87,412.05,500.0
2020-02-12 11:40:00,412.84,412.84,411.65,411.65,682.0,412.84,412.84,411.65,411.65,682.0
2020-02-12 11:50:00,411.88,411.88,411.14,411.14,501.0,411.88,411.88,411.14,411.14,501.0
2020-02-12 12:00:00,411.22,411.7,411.21,411.42,912.0,411.22,411.7,411.21,411.42,912.0
2020-02-12 12:10:00,411.41,411.47,410.99,411.47,400.0,411.41,411.47,410.99,411.47,400.0
2020-02-12 12:20:00,411.34,411.58,411.34,411.58,302.0,411.34,411.58,411.34,411.58,302.0
2020-02-12 12:30:00,411.59,411.9,411.58,411.9,1700.0,411.59,411.9,411.58,411.9,1700.0
2020-02-12 12:40:00,411.84,411.91,411.76,411.84,700.0,411.84,411.91,411.76,411.84,700.0
2020-02-12 12:50:00,411.62,411.62,411.59,411.6,200.0,411.62,411.62,411.59,411.6,200.0
2020-02-12 13:00:00,411.58,411.72,411.17,411.17,500.0,411.58,411.72,411.17,411.17,500.0
2020-02-12 13:10:00,411.07,411.33,410.72,410.77,900.0,411.07,411.33,410.72,410.77,900.0
2020-02-12 13:20:00,410.54,410.93,410.54,410.93,700.0,410.54,410.93,410.54,410.93,700.0
2020-02-12 13:30:00,410.97,411.16,410.96,411.02,678.0,410.97,411.16,410.96,411.02,678.0
2020-02-12 13:40:00,410.93,410.94,410.92,410.94,200.0,410.93,410.94,410.92,410.94,200.0
2020-02-12 13:50:00,410.67,410.84,410.22,410.84,719.0,410.67,410.84,410.22,410.84,719.0
2020-02-12 14:00:00,410.94,411.59,410.94,411.43,500.0,410.94,411.59,410.94,411.43,500.0
2020-02-12 14:10:00,411.11,411.11,410.96,410.98,2636.0,411.11,411.11,410.96,410.98,2636.0
2020-02-12 14:20:00,411.21,411.59,411.21,411.58,400.0,411.21,411.59,411.21,411.58,400.0
2020-02-12 14:30:00,411.47,411.63,410.96,411.09,2260.0,411.47,411.63,410.96,411.09,2260.0
2020-02-12 14:40:00,411.3,411.77,411.3,411.76,900.0,411.3,411.77,411.3,411.76,900.0
2020-02-12 14:50:00,412.24,412.3,412.23,412.25,1327.0,412.24,412.3,412.23,412.25,1327.0
2020-02-12 15:00:00,412.21,412.63,412.06,412.06,600.0,412.21,412.63,412.06,412.06,600.0
2020-02-12 15:10:00,411.64,411.64,411.21,411.58,300.0,411.64,411.64,411.21,411.58,300.0
2020-02-12 15:20:00,411.46,411.5,410.67,410.67,1401.0,411.46,411.5,410.67,410.67,1401.0
2020-02-12 15:30:00,410.68,410.68,409.94,410.15,4722.0,410.68,410.68,409.94,410.15,4722.0
2020-02-12 15:40:00,410.18,411.4,410.18,410.86,4116.0,410.18,411.4,410.18,410.86,4116.0
2020-02-12 15:50:00,410.95,411.5,410.56,410.75,11235.0,410.95,411.5,410.56,410.75,11235.0
2020-02-13 09:30:00,409.0,412.67,409.0,412.5,1714.0,409.0,412.67,409.0,412.5,1714.0
2020-02-13 09:40:00,412.5,413.33,412.34,412.35,1150.0,412.5,413.33,412.34,412.35,1150.0
2020-02-13 09:50:00,413.11,414.1,412.52,412.52,2709.0,413.11,414.1,412.52,412.52,2709.0
2020-02-13 10:00:00,412.57,414.13,412.57,413.89,1200.0,412.57,414.13,412.57,413.89,1200.0
2020-02-13 10:10:00,414.24,416.02,413.83,415.88,2536.0,414.24,416.02,413.83,415.88,2536.0
2020-02-13 10:20:00,416.49,416.67,415.0,415.0,4904.0,416.49,416.67,415.0,415.0,4904.0
2020-02-13 10:30:00,415.84,417.17,415.22,416.77,7089.0,415.84,417.17,415.22,416.77,7089.0
2020-02-13 10:40:00,416.49,416.89,416.13,416.54,2200.0,416.49,416.89,416.13,416.54,2200.0
2020-02-13 10:50:00,416.7,417.25,416.32,416.98,2213.0,416.7,417.25,416.32,416.98,2213.0
2020-02-13 11:00:00,417.3,417.63,416.69,417.09,2971.0,417.3,417.63,416.69,417.09,2971.0
2020-02-13 11:10:00,417.59,417.68,416.69,416.72,4633.0,417.59,417.68,416.69,416.72,4633.0
2020-02-13 11:20:00,417.0,417.3,416.77,417.05,1300.0,417.0,417.3,416.77,417.05,1300.0
2020-02-13 11:30:00,417.11,417.99,417.11,417.5,3458.0,417.11,417.99,417.11,417.5,3458.0
2020-02-13 11:40:00,417.42,417.73,417.32,417.33,795.0,417.42,417.73,417.32,417.33,795.0
2020-02-13 11:50:00,417.3,417.58,417.25,417.55,700.0,417.3,417.58,417.25,417.55,700.0
2020-02-13 12:00:00,417.68,419.27,417.68,418.91,1200.0,417.68,419.27,417.68,418.91,1200.0
2020-02-13 12:10:00,418.85,419.6,418.85,419.6,1834.0,418.85,419.6,418.85,419.6,1834.0
2020-02-13 12:20:00,419.76,420.06,419.69,420.02,2229.0,419.76,420.06,419.69,420.02,2229.0
2020-02-13 12:30:00,420.18,420.44,419.28,419.29,1402.0,420.18,420.44,419.28,419.29,1402.0
2020-02-13 12:40:00,419.25,419.66,419.1,419.66,1024.0,419.25,419.66,419.1,419.66,1024.0
2020-02-13 12:50:00,419.13,419.71,418.92,418.92,2440.0,419.13,419.71,418.92,418.92,2440.0
2020-02-13 13:00:00,418.88,419.13,418.28,418.77,1207.0,418.88,419.13,418.28,418.77,1207.0
2020-02-13 13:10:00,419.28,419.4,418.33,418.95,1892.0,419.28,419.4,418.33,418.95,1892.0
2020-02-13 13:20:00,418.95,419.16,418.71,419.16,600.0,418.95,419.16,418.71,419.16,600.0
2020-02-13 13:30:00,418.71,420.3,418.71,419.9,1957.0,418.71,420.3,418.71,419.9,1957.0
2020-02-13 13:40:00,420.32,420.49,420.0,420.27,2600.0,420.32,420.49,420.0,420.27,2600.0
2020-02-13 13:50:00,420.54,420.54,419.72,420.03,1800.0,420.54,420.54,419.72,420.03,1800.0
2020-02-13 14:00:00,420.01,420.04,419.49,419.49,1055.0,420.01,420.04,419.49,419.49,1055.0
2020-02-13 14:10:00,419.41,419.53,417.95,417.95,1200.0,419.41,419.53,417.95,417.95,1200.0
2020-02-13 14:20:00,418.17,419.18,418.17,419.16,900.0,418.17,419.18,418.17,419.16,900.0
2020-02-13 14:30:00,418.9,419.92,418.9,419.92,1300.0,418.9,419.92,418.9,419.92,1300.0
2020-02-13 14:40:00,420.23,420.23,419.68,419.89,3400.0,420.23,420.23,419.68,419.89,3400.0
2020-02-13 14:50:00,420.28,420.28,419.69,419.7,1813.0,420.28,420.28,419.69,419.7,1813.0
2020-02-13 15:00:00,419.98,419.98,419.15,419.17,1470.0,419.98,419.98,419.15,419.17,1470.0
2020-02-13 15:10:00,419.11,419.11,418.67,419.01,1300.0,419.11,419.11,418.67,419.01,1300.0
2020-02-13 15:20:00,418.82,419.15,418.72,419.15,1903.0,418.82,419.15,418.72,419.15,1903.0
2020-02-13 15:30:00,418.7,419.78,418.65,419.78,2800.0,418.7,419.78,418.65,419.78,2800.0
2020-02-13 15:40:00,419.49,419.8,419.06,419.3,1800.0,419.49,419.8,419.06,419.3,1800.0
2020-02-13 15:50:00,419.43,419.56,417.67,417.92,14075.0,419.43,419.56,417.67,417.92,14075.0
2020-02-14 09:30:00,420.0,423.0,419.96,420.68,6841.0,420.0,423.0,419.96,420.68,6841.0
2020-02-14 09:40:00,420.68,421.08,418.62,419.54,3425.0,420.68,421.08,418.62,419.54,3425.0
2020-02-14 09:50:00,419.94,419.94,417.05,418.73,1700.0,419.94,419.94,417.05,418.73,1700.0
2020-02-14 10:00:00,417.14,417.9,417.13,417.16,1347.0,417.14,417.9,417.13,417.16,1347.0
2020-02-14 10:10:00,417.45,418.94,417.19,418.94,1400.0,417.45,418.94,417.19,418.94,1400.0
2020-02-14 10:20:00,418.92,420.22,418.92,419.86,1500.0,418.92,420.22,418.92,419.86,1500.0
2020-02-14 10:30:00,419.63,420.14,419.31,419.31,2184.0,419.63,420.14,419.31,419.31,2184.0
2020-02-14 10:40:00,419.17,420.02,419.09,420.02,800.0,419.17,420.02,419.09,420.02,800.0
2020-02-14 10:50:00,420.35,420.45,420.06,420.17,1224.0,420.35,420.45,420.06,420.17,1224.0
2020-02-14 11:00:00,420.18,420.8,420.18,420.8,2782.0,420.18,420.8,420.18,420.8,2782.0
2020-02-14 11:10:00,420.78,421.46,420.61,420.9,2086.0,420.78,421.46,420.61,420.9,2086.0
2020-02-14 11:20:00,419.6,420.22,419.6,420.06,987.0,419.6,420.22,419.6,420.06,987.0
2020-02-14 11:30:00,419.86,420.37,419.86,420.21,699.0,419.86,420.37,419.86,420.21,699.0
2020-02-14 11:40:00,420.78,420.78,420.32,420.32,400.0,420.78,420.78,420.32,420.32,400.0
2020-02-14 11:50:00,420.14,420.31,420.14,420.31,500.0,420.14,420.31,420.14,420.31,500.0
2020-02-14 12:00:00,419.81,420.23,419.8,420.05,2343.0,419.81,420.23,419.8,420.05,2343.0
2020-02-14 12:10:00,419.56,419.68,419.53,419.56,867.0,419.56,419.68,419.53,419.56,867.0
2020-02-14 12:20:00,419.68,419.72,419.54,419.72,700.0,419.68,419.72,419.54,419.72,700.0
2020-02-14 12:30:00,420.1,420.57,420.1,420.57,542.0,420.1,420.57,420.1,420.57,542.0
2020-02-14 12:40:00,421.02,421.54,421.0,421.28,1578.0,421.02,421.54,421.0,421.28,1578.0
2020-02-14 12:50:00,421.25,421.26,421.05,421.05,700.0,421.25,421.26,421.05,421.05,700.0
2020-02-14 13:00:00,421.16,422.69,421.16,422.69,2682.0,421.16,422.69,421.16,422.69,2682.0
2020-02-14 13:10:00,422.39,423.3,422.39,422.72,1029.0,422.39,423.3,422.39,422.72,1029.0
2020-02-14 13:20:00,422.8,423.02,422.72,422.87,500.0,422.8,423.02,422.72,422.87,500.0
2020-02-14 13:30:00,422.94,423.22,422.83,422.96,1531.0,422.94,423.22,422.83,422.96,1531.0
2020-02-14 13:40:00,423.17,423.17,422.8,422.91,600.0,423.17,423.17,422.8,422.91,600.0
2020-02-14 13:50:00,422.96,423.13,422.59,423.1,1101.0,422.96,423.13,422.59,423.1,1101.0
2020-02-14 14:00:00,423.15,424.62,423.13,424.62,1231.0,423.15,424.62,423.13,424.62,1231.0
2020-02-14 14:10:00,424.51,424.51,423.13,423.13,901.0,424.51,424.51,423.13,423.13,901.0
2020-02-14 14:20:00,423.33,423.74,423.33,423.73,436.0,423.33,423.74,423.33,423.73,436.0
2020-02-14 14:30:00,423.4,423.67,422.91,423.24,600.0,423.4,423.67,422.91,423.24,600.0
2020-02-14 14:40:00,423.56,423.56,423.55,423.56,100.0,423.56,423.56,423.55,423.56,100.0
2020-02-14 14:50:00,423.38,423.38,422.7,422.71,2035.0,423.38,423.38,422.7,422.71,2035.0
2020-02-14 15:00:00,422.7,422.72,422.45,422.72,600.0,422.7,422.72,422.45,422.72,600.0
2020-02-14 15:10:00,422.66,422.83,422.05,422.05,738.0,422.66,422.83,422.05,422.05,738.0
2020-02-14 15:20:00,422.34,423.02,422.34,422.87,900.0,422.34,423.02,422.34,422.87,900.0
2020-02-14 15:30:00,422.65,423.03,422.64,422.86,1300.0,422.65,423.03,422.64,422.86,1300.0
2020-02-14 15:40:00,423.05,424.15,423.05,424.08,3267.0,423.05,424.15,423.05,424.08,3267.0
2020-02-14 15:50:00,423.98,425.21,423.88,425.0,15887.0,423.98,425.21,423.88,425.0,15887.0
2020-02-18 09:30:00,423.96,426.17,419.87,423.3,6489.0,423.96,426.17,419.87,423.3,6489.0
2020-02-18 09:40:00,424.4,425.0,423.21,424.11,3651.0,424.4,425.0,423.21,424.11,3651.0
2020-02-18 09:50:00,423.68,424.55,423.68,423.79,1162.0,423.68,424.55,423.68,423.79,1162.0
2020-02-18 10:00:00,424.42,426.09,424.35,426.08,1115.0,424.42,426.09,424.35,426.08,1115.0
2020-02-18 10:10:00,426.07,427.0,426.07,426.65,1700.0,426.07,427.0,426.07,426.65,1700.0
2020-02-18 10:20:00,427.33,429.16,427.33,427.87,4823.0,427.33,429.16,427.33,427.87,4823.0
2020-02-18 10:30:00,428.05,429.03,428.05,428.32,1512.0,428.05,429.03,428.05,428.32,1512.0
2020-02-18 10:40:00,428.6,429.74,428.6,429.49,1945.0,428.6,429.74,428.6,429.49,1945.0
2020-02-18 10:50:00,429.6,430.0,428.98,429.43,3336.0,429.6,430.0,428.98,429.43,3336.0
2020-02-18 11:00:00,428.78,429.67,428.77,429.61,2349.0,428.78,429.67,428.77,429.61,2349.0
2020-02-18 11:10:00,429.72,430.06,429.44,429.74,1410.0,429.72,430.06,429.44,429.74,1410.0
2020-02-18 11:20:00,429.31,429.95,429.31,429.63,1379.0,429.31,429.95,429.31,429.63,1379.0
2020-02-18 11:30:00,429.63,430.06,429.62,429.78,2320.0,429.63,430.06,429.62,429.78,2320.0
2020-02-18 11:40:00,429.44,429.94,429.31,429.54,1950.0,429.44,429.94,429.31,429.54,1950.0
2020-02-18 11:50:00,429.81,429.81,428.79,428.88,1325.0,429.81,429.81,428.79,428.88,1325.0
2020-02-18 12:00:00,428.68,429.21,428.0,428.58,1501.0,428.68,429.21,428.0,428.58,1501.0
2020-02-18 12:10:00,428.82,429.95,428.35,429.56,1188.0,428.82,429.95,428.35,429.56,1188.0
2020-02-18 12:20:00,429.13,429.83,428.86,429.83,1200.0,429.13,429.83,428.86,429.83,1200.0
2020-02-18 12:30:00,429.73,430.45,429.64,430.1,1300.0,429.73,430.45,429.64,430.1,1300.0
2020-02-18 12:40:00,429.92,430.21,429.38,429.38,3061.0,429.92,430.21,429.38,429.38,3061.0
2020-02-18 12:50:00,429.06,429.2,428.58,429.16,1002.0,429.06,429.2,428.58,429.16,1002.0
2020-02-18 13:00:00,429.28,429.66,429.28,429.55,1000.0,429.28,429.66,429.28,429.55,1000.0
2020-02-18 13:10:00,429.61,430.29,429.61,429.67,900.0,429.61,430.29,429.61,429.67,900.0
2020-02-18 13:20:00,430.44,430.44,429.95,429.95,400.0,430.44,430.44,429.95,429.95,400.0
2020-02-18 13:30:00,430.22,430.23,430.17,430.17,300.0,430.22,430.23,430.17,430.17,300.0
2020-02-18 13:40:00,430.03,430.18,429.51,429.51,1300.0,430.03,430.18,429.51,429.51,1300.0
2020-02-18 13:50:00,429.41,429.41,428.55,429.08,1930.0,429.41,429.41,428.55,429.08,1930.0
2020-02-18 14:00:00,429.08,429.2,428.27,428.58,1918.0,429.08,429.2,428.27,428.58,1918.0
2020-02-18 14:10:00,428.42,428.81,427.64,428.81,1620.0,428.42,428.81,427.64,428.81,1620.0
2020-02-18 14:20:00,428.88,429.72,428.88,429.44,500.0,428.88,429.72,428.88,429.44,500.0
2020-02-18 14:30:00,429.48,429.79,428.88,428.95,1334.0,429.48,429.79,428.88,428.95,1334.0
2020-02-18 14:40:00,429.03,429.29,428.77,428.86,1200.0,429.03,429.29,428.77,428.86,1200.0
2020-02-18 14:50:00,428.77,429.6,428.77,429.22,500.0,428.77,429.6,428.77,429.22,500.0
2020-02-18 15:00:00,429.54,430.42,429.16,430.26,7498.0,429.54,430.42,429.16,430.26,7498.0
2020-02-18 15:10:00,429.98,430.29,429.88,430.06,1902.0,429.98,430.29,429.88,430.06,1902.0
2020-02-18 15:20:00,430.05,430.17,430.0,430.14,1232.0,430.05,430.17,430.0,430.14,1232.0
2020-02-18 15:30:00,430.02,430.08,429.31,429.42,3429.0,430.02,430.08,429.31,429.42,3429.0
2020-02-18 15:40:00,429.41,429.72,429.24,429.27,4754.0,429.41,429.72,429.24,429.27,4754.0
2020-02-18 15:50:00,429.25,430.76,429.02,430.66,15611.0,429.25,430.76,429.02,430.66,15611.0
2020-02-19 09:30:00,434.32,435.96,433.13,434.52,4285.0,434.32,435.96,433.13,434.52,4285.0
2020-02-19 09:40:00,434.51,435.2,432.45,432.55,4503.0,434.51,435.2,432.45,432.55,4503.0
2020-02-19 09:50:00,432.7,433.21,431.34,431.75,4175.0,432.7,433.21,431.34,431.75,4175.0
2020-02-19 10:00:00,431.22,431.69,431.08,431.18,9732.0,431.22,431.69,431.08,431.18,9732.0
2020-02-19 10:10:00,430.9,430.9,430.24,430.59,3318.0,430.9,430.9,430.24,430.59,3318.0
2020-02-19 10:20:00,431.0,432.41,431.0,431.59,1681.0,431.0,432.41,431.0,431.59,1681.0
2020-02-19 10:30:00,432.26,432.66,432.19,432.19,2386.0,432.26,432.66,432.19,432.19,2386.0
2020-02-19 10:40:00,432.0,434.11,431.55,434.01,7100.0,432.0,434.11,431.55,434.01,7100.0
2020-02-19 10:50:00,433.94,434.62,433.61,434.59,1300.0,433.94,434.62,433.61,434.59,1300.0
2020-02-19 11:00:00,434.2,434.92,434.16,434.92,2761.0,434.2,434.92,434.16,434.92,2761.0
2020-02-19 11:10:00,434.91,436.43,434.44,436.03,2171.0,434.91,436.43,434.44,436.03,2171.0
2020-02-19 11:20:00,435.65,436.23,435.52,435.52,3250.0,435.65,436.23,435.52,435.52,3250.0
2020-02-19 11:30:00,435.91,436.07,435.36,435.36,1800.0,435.91,436.07,435.36,435.36,1800.0
2020-02-19 11:40:00,435.28,435.65,434.9,435.13,1200.0,435.28,435.65,434.9,435.13,1200.0
2020-02-19 11:50:00,434.95,435.42,434.91,435.42,1800.0,434.95,435.42,434.91,435.42,1800.0
2020-02-19 12:00:00,435.5,436.69,435.5,436.48,2156.0,435.5,436.69,435.5,436.48,2156.0
2020-02-19 12:10:00,436.09,436.09,436.09,436.09,100.0,436.09,436.09,436.09,436.09,100.0
2020-02-19 12:20:00,436.02,436.24,435.86,435.93,1905.0,436.02,436.24,435.86,435.93,1905.0
2020-02-19 12:30:00,435.72,436.09,435.72,435.88,915.0,435.72,436.09,435.72,435.88,915.0
2020-02-19 12:40:00,435.6,435.6,435.22,435.47,600.0,435.6,435.6,435.22,435.47,600.0
2020-02-19 12:50:00,435.45,435.45,434.7,434.7,300.0,435.45,435.45,434.7,434.7,300.0
2020-02-19 13:00:00,434.73,434.76,434.53,434.76,900.0,434.73,434.76,434.53,434.76,900.0
2020-02-19 13:10:00,434.68,435.07,434.68,434.9,900.0,434.68,435.07,434.68,434.9,900.0
2020-02-19 13:20:00,434.81,434.81,434.27,434.28,400.0,434.81,434.81,434.27,434.28,400.0
2020-02-19 13:30:00,433.92,434.1,433.92,434.1,300.0,433.92,434.1,433.92,434.1,300.0
2020-02-19 13:40:00,434.16,434.37,434.16,434.28,400.0,434.16,434.37,434.16,434.28,400.0
2020-02-19 13:50:00,434.0,434.14,433.94,434.14,1318.0,434.0,434.14,433.94,434.14,1318.0
2020-02-19 14:00:00,434.3,434.52,434.1,434.1,800.0,434.3,434.52,434.1,434.1,800.0
2020-02-19 14:10:00,434.45,434.45,434.45,434.45,100.0,434.45,434.45,434.45,434.45,100.0
2020-02-19 14:20:00,434.45,434.53,434.45,434.53,200.0,434.45,434.53,434.45,434.53,200.0
2020-02-19 14:30:00,434.71,436.06,434.71,434.73,1900.0,434.71,436.06,434.71,434.73,1900.0
2020-02-19 14:40:00,434.86,435.21,434.83,434.85,963.0,434.86,435.21,434.83,434.85,963.0
2020-02-19 14:50:00,434.96,434.96,434.84,434.84,503.0,434.96,434.96,434.84,434.84,503.0
2020-02-19 15:00:00,434.99,435.12,434.77,434.83,1420.0,434.99,435.12,434.77,434.83,1420.0
2020-02-19 15:10:00,434.54,434.64,434.54,434.63,603.0,434.54,434.64,434.54,434.63,603.0
2020-02-19 15:20:00,434.55,434.55,434.11,434.38,1600.0,434.55,434.55,434.11,434.38,1600.0
2020-02-19 15:30:00,434.4,434.46,433.62,433.72,1800.0,434.4,434.46,433.62,433.72,1800.0
2020-02-19 15:40:00,433.68,433.88,432.64,432.94,4424.0,433.68,433.88,432.64,432.94,4424.0
2020-02-19 15:50:00,432.86,432.86,431.42,432.15,17822.0,432.86,432.86,431.42,432.15,17822.0
2020-02-20 09:30:00,430.0,430.0,429.48,429.49,1577.0,430.0,430.0,429.48,429.49,1577.0
2020-02-20 09:40:00,430.77,430.77,428.3,428.3,7099.0,430.77,430.77,428.3,428.3,7099.0
2020-02-20 09:50:00,428.32,428.47,426.28,426.73,2019.0,428.32,428.47,426.28,426.73,2019.0
2020-02-20 10:00:00,427.39,428.16,427.07,427.63,2600.0,427.39,428.16,427.07,427.63,2600.0
2020-02-20 10:10:00,427.66,427.68,424.76,424.9,11970.0,427.66,427.68,424.76,424.9,11970.0
2020-02-20 10:20:00,424.33,425.49,424.08,425.31,3200.0,424.33,425.49,424.08,425.31,3200.0
2020-02-20 10:30:00,424.9,425.42,424.89,425.42,344.0,424.9,425.42,424.89,425.42,344.0
2020-02-20 10:40:00,426.01,426.8,426.01,426.31,700.0,426.01,426.8,426.01,426.31,700.0
2020-02-20 10:50:00,426.1,426.1,424.82,424.98,900.0,426.1,426.1,424.82,424.98,900.0
2020-02-20 11:00:00,425.01,425.01,423.55,423.55,1800.0,425.01,425.01,423.55,423.55,1800.0
2020-02-20 11:10:00,423.09,423.84,421.62,422.8,15753.0,423.09,423.84,421.62,422.8,15753.0
2020-02-20 11:20:00,422.75,422.94,418.99,418.99,1700.0,422.75,422.94,418.99,418.99,1700.0
2020-02-20 11:30:00,418.5,418.79,413.3,415.84,5598.0,418.5,418.79,413.3,415.84,5598.0
2020-02-20 11:40:00,416.32,416.32,414.67,414.67,1400.0,416.32,416.32,414.67,414.67,1400.0
2020-02-20 11:50:00,414.82,416.52,414.77,415.78,7413.0,414.82,416.52,414.77,415.78,7413.0
2020-02-20 12:00:00,416.06,417.14,415.76,416.35,3097.0,416.06,417.14,415.76,416.35,3097.0
2020-02-20 12:10:00,416.28,419.89,416.28,419.89,4425.0,416.28,419.89,416.28,419.89,4425.0
2020-02-20 12:20:00,419.5,419.5,417.6,417.61,1900.0,419.5,419.5,417.6,417.61,1900.0
2020-02-20 12:30:00,417.75,417.75,416.7,417.71,707.0,417.75,417.75,416.7,417.71,707.0
2020-02-20 12:40:00,417.12,417.12,415.5,415.5,400.0,417.12,417.12,415.5,415.5,400.0
2020-02-20 12:50:00,415.94,417.19,415.93,416.94,500.0,415.94,417.19,415.93,416.94,500.0
2020-02-20 13:00:00,417.8,419.27,417.43,419.27,1000.0,417.8,419.27,417.43,419.27,1000.0
2020-02-20 13:10:00,418.87,420.4,418.64,419.07,3300.0,418.87,420.4,418.64,419.07,3300.0
2020-02-20 13:20:00,419.2,419.6,418.94,419.28,1200.0,419.2,419.6,418.94,419.28,1200.0
2020-02-20 13:30:00,419.73,420.19,418.71,419.48,1400.0,419.73,420.19,418.71,419.48,1400.0
2020-02-20 13:40:00,419.12,419.88,418.74,419.88,1250.0,419.12,419.88,418.74,419.88,1250.0
2020-02-20 13:50:00,419.71,421.92,419.71,421.92,5622.0,419.71,421.92,419.71,421.92,5622.0
2020-02-20 14:00:00,421.95,422.83,421.64,421.69,6730.0,421.95,422.83,421.64,421.69,6730.0
2020-02-20 14:10:00,422.19,422.46,421.2,421.67,1700.0,422.19,422.46,421.2,421.67,1700.0
2020-02-20 14:20:00,421.74,421.74,420.83,420.85,800.0,421.74,421.74,420.83,420.85,800.0
2020-02-20 14:30:00,420.72,421.92,420.3,421.74,2000.0,420.72,421.92,420.3,421.74,2000.0
2020-02-20 14:40:00,421.19,421.19,421.16,421.16,200.0,421.19,421.19,421.16,421.16,200.0
2020-02-20 14:50:00,421.6,421.64,420.53,421.64,2000.0,421.6,421.64,420.53,421.64,2000.0
2020-02-20 15:00:00,421.61,421.63,420.68,420.68,900.0,421.61,421.63,420.68,420.68,900.0
2020-02-20 15:10:00,420.72,420.94,419.74,420.9,3398.0,420.72,420.94,419.74,420.9,3398.0
2020-02-20 15:20:00,420.9,421.29,420.53,420.96,2193.0,420.9,421.29,420.53,420.96,2193.0
2020-02-20 15:30:00,420.99,421.86,419.77,419.77,4979.0,420.99,421.86,419.77,419.77,4979.0
2020-02-20 15:40:00,420.65,420.74,419.77,419.85,4401.0,420.65,420.74,419.77,419.85,4401.0
2020-02-20 15:50:00,419.94,421.1,419.68,420.08,11738.0,419.94,421.1,419.68,420.08,11738.0
2020-02-21 09:30:00,416.46,416.46,412.4,412.49,4438.0,416.46,416.46,412.4,412.49,4438.0
2020-02-21 09:40:00,411.0,411.0,405.5,405.5,1710.0,411.0,411.0,405.5,405.5,1710.0
2020-02-21 09:50:00,406.93,409.0,405.97,407.2,6394.0,406.93,409.0,405.97,407.2,6394.0
2020-02-21 10:00:00,406.8,406.8,404.22,406.71,4232.0,406.8,406.8,404.22,406.71,4232.0
2020-02-21 10:10:00,405.02,405.91,404.43,404.43,2675.0,405.02,405.91,404.43,404.43,2675.0
2020-02-21 10:20:00,404.54,406.35,404.54,405.58,1431.0,404.54,406.35,404.54,405.58,1431.0
2020-02-21 10:30:00,405.61,406.04,405.06,405.35,2747.0,405.61,406.04,405.06,405.35,2747.0
2020-02-21 10:40:00,405.5,405.5,403.9,404.74,6324.0,405.5,405.5,403.9,404.74,6324.0
2020-02-21 10:50:00,404.74,406.0,404.15,405.99,17772.0,404.74,406.0,404.15,405.99,17772.0
2020-02-21 11:00:00,406.24,406.92,405.3,406.06,9644.0,406.24,406.92,405.3,406.06,9644.0
2020-02-21 11:10:00,406.08,407.41,406.08,406.6,2803.0,406.08,407.41,406.08,406.6,2803.0
2020-02-21 11:20:00,405.95,407.78,405.95,407.78,3741.0,405.95,407.78,405.95,407.78,3741.0
2020-02-21 11:30:00,408.0,408.42,407.73,407.95,2300.0,408.0,408.42,407.73,407.95,2300.0
2020-02-21 11:40:00,407.5,407.71,407.05,407.05,2100.0,407.5,407.71,407.05,407.05,2100.0
2020-02-21 11:50:00,406.47,407.57,406.46,407.0,2398.0,406.47,407.57,406.46,407.0,2398.0
2020-02-21 12:00:00,407.1,408.0,407.1,407.61,1600.0,407.1,408.0,407.1,407.61,1600.0
2020-02-21 12:10:00,407.77,407.77,406.2,406.7,2561.0,407.77,407.77,406.2,406.7,2561.0
2020-02-21 12:20:00,407.13,407.43,406.83,406.83,900.0,407.13,407.43,406.83,406.83,900.0
2020-02-21 12:30:00,406.99,406.99,406.5,406.8,1300.0,406.99,406.99,406.5,406.8,1300.0
2020-02-21 12:40:00,406.43,406.6,406.02,406.6,400.0,406.43,406.6,406.02,406.6,400.0
2020-02-21 12:50:00,405.84,405.89,405.72,405.73,500.0,405.84,405.89,405.72,405.73,500.0
2020-02-21 13:00:00,405.51,406.48,405.18,406.36,7330.0,405.51,406.48,405.18,406.36,7330.0
2020-02-21 13:10:00,406.36,406.48,405.47,405.47,1140.0,406.36,406.48,405.47,405.47,1140.0
2020-02-21 13:20:00,405.52,406.53,405.51,406.21,1100.0,405.52,406.53,405.51,406.21,1100.0
2020-02-21 13:30:00,406.1,406.1,405.4,405.64,1700.0,406.1,406.1,405.4,405.64,1700.0
2020-02-21 13:40:00,406.02,406.9,405.92,406.31,2445.0,406.02,406.9,405.92,406.31,2445.0
2020-02-21 13:50:00,405.65,405.8,404.7,404.71,4027.0,405.65,405.8,404.7,404.71,4027.0
2020-02-21 14:00:00,404.03,405.24,404.03,404.9,1410.0,404.03,405.24,404.03,404.9,1410.0
2020-02-21 14:10:00,404.49,404.49,402.58,402.87,3681.0,404.49,404.49,402.58,402.87,3681.0
2020-02-21 14:20:00,402.97,403.74,402.96,403.72,1285.0,402.97,403.74,402.96,403.72,1285.0
2020-02-21 14:30:00,404.0,404.46,403.42,403.42,800.0,404.0,404.46,403.42,403.42,800.0
2020-02-21 14:40:00,403.55,404.94,403.54,404.52,2017.0,403.55,404.94,403.54,404.52,2017.0
2020-02-21 14:50:00,404.24,404.83,404.08,404.27,1455.0,404.24,404.83,404.08,404.27,1455.0
2020-02-21 15:00:00,404.37,404.95,403.77,404.01,1600.0,404.37,404.95,403.77,404.01,1600.0
2020-02-21 15:10:00,404.05,408.36,404.05,407.64,18013.0,404.05,408.36,404.05,407.64,18013.0
2020-02-21 15:20:00,407.27,408.21,407.13,408.01,6800.0,407.27,408.21,407.13,408.01,6800.0
2020-02-21 15:30:00,408.22,408.96,408.0,408.94,9252.0,408.22,408.96,408.0,408.94,9252.0
2020-02-21 15:40:00,409.1,409.92,408.84,409.84,8890.0,409.1,409.92,408.84,409.84,8890.0
2020-02-21 15:50:00,409.92,410.36,408.77,409.33,27276.0,409.92,410.36,408.77,409.33,27276.0
2020-02-24 09:30:00,391.28,399.97,391.28,399.97,8955.0,391.28,399.97,391.28,399.97,8955.0
2020-02-24 09:40:00,397.31,401.0,397.26,397.81,5981.0,397.31,401.0,397.26,397.81,5981.0
2020-02-24 09:50:00,396.93,399.25,396.84,396.85,8815.0,396.93,399.25,396.84,396.85,8815.0
2020-02-24 10:00:00,396.84,396.84,394.37,395.3,3467.0,396.84,396.84,394.37,395.3,3467.0
2020-02-24 10:10:00,395.06,396.22,394.9,395.63,3287.0,395.06,396.22,394.9,395.63,3287.0
2020-02-24 10:20:00,394.69,395.12,393.63,394.44,2800.0,394.69,395.12,393.63,394.44,2800.0
2020-02-24 10:30:00,394.55,394.55,393.1,393.93,2733.0,394.55,394.55,393.1,393.93,2733.0
2020-02-24 10:40:00,393.54,394.65,393.52,394.13,3786.0,393.54,394.65,393.52,394.13,3786.0
2020-02-24 10:50:00,394.6,395.68,394.6,395.68,2372.0,394.6,395.68,394.6,395.68,2372.0
2020-02-24 11:00:00,395.37,395.39,394.46,394.74,3427.0,395.37,395.39,394.46,394.74,3427.0
2020-02-24 11:10:00,394.45,396.9,394.45,396.9,2500.0,394.45,396.9,394.45,396.9,2500.0
2020-02-24 11:20:00,396.93,398.1,396.34,397.72,3900.0,396.93,398.1,396.34,397.72,3900.0
2020-02-24 11:30:00,397.41,398.28,397.1,397.97,5167.0,397.41,398.28,397.1,397.97,5167.0
2020-02-24 11:40:00,397.75,398.46,397.06,397.71,6108.0,397.75,398.46,397.06,397.71,6108.0
2020-02-24 11:50:00,398.08,400.27,398.08,399.52,4907.0,398.08,400.27,398.08,399.52,4907.0
2020-02-24 12:00:00,399.48,399.48,398.26,398.52,2136.0,399.48,399.48,398.26,398.52,2136.0
2020-02-24 12:10:00,398.64,400.52,398.64,400.26,4301.0,398.64,400.52,398.64,400.26,4301.0
2020-02-24 12:20:00,400.24,401.23,399.87,400.94,2831.0,400.24,401.23,399.87,400.94,2831.0
2020-02-24 12:30:00,400.98,401.71,400.21,401.43,3941.0,400.98,401.71,400.21,401.43,3941.0
2020-02-24 12:40:00,401.46,401.74,400.74,400.74,2300.0,401.46,401.74,400.74,400.74,2300.0
2020-02-24 12:50:00,400.56,401.35,400.0,401.35,4917.0,400.56,401.35,400.0,401.35,4917.0
2020-02-24 13:00:00,400.7,400.7,399.3,399.31,5558.0,400.7,400.7,399.3,399.31,5558.0
2020-02-24 13:10:00,399.13,399.2,397.4,398.84,8401.0,399.13,399.2,397.4,398.84,8401.0
2020-02-24 13:20:00,399.41,399.98,399.23,399.98,2141.0,399.41,399.98,399.23,399.98,2141.0
2020-02-24 13:30:00,400.18,401.46,400.18,400.86,1900.0,400.18,401.46,400.18,400.86,1900.0
2020-02-24 13:40:00,400.88,401.91,400.68,401.91,1479.0,400.88,401.91,400.68,401.91,1479.0
2020-02-24 13:50:00,401.79,402.05,400.88,402.05,3750.0,401.79,402.05,400.88,402.05,3750.0
2020-02-24 14:00:00,402.39,402.39,400.29,400.29,1720.0,402.39,402.39,400.29,400.29,1720.0
2020-02-24 14:10:00,400.38,401.77,400.37,401.03,1000.0,400.38,401.77,400.37,401.03,1000.0
2020-02-24 14:20:00,400.95,403.13,400.95,403.04,900.0,400.95,403.13,400.95,403.04,900.0
2020-02-24 14:30:00,403.48,403.6,402.81,403.05,2300.0,403.48,403.6,402.81,403.05,2300.0
2020-02-24 14:40:00,402.71,403.86,402.71,403.86,1400.0,402.71,403.86,402.71,403.86,1400.0
2020-02-24 14:50:00,403.69,404.66,403.3,404.57,2901.0,403.69,404.66,403.3,404.57,2901.0
2020-02-24 15:00:00,404.89,405.98,404.89,405.94,2800.0,404.89,405.98,404.89,405.94,2800.0
2020-02-24 15:10:00,405.99,405.99,404.1,404.12,3635.0,405.99,405.99,404.1,404.12,3635.0
2020-02-24 15:20:00,404.32,404.8,404.03,404.77,1800.0,404.32,404.8,404.03,404.77,1800.0
2020-02-24 15:30:00,404.63,404.63,403.27,403.76,6386.0,404.63,404.63,403.27,403.76,6386.0
2020-02-24 15:40:00,403.53,404.63,402.94,404.63,5047.0,403.53,404.63,402.94,404.63,5047.0
2020-02-24 15:50:00,404.28,404.4,402.71,402.71,15724.0,404.28,404.4,402.71,402.71,15724.0
2020-02-25 09:30:00,407.35,408.97,406.88,408.97,6946.0,407.35,408.97,406.88,408.97,6946.0
2020-02-25 09:40:00,408.97,408.97,403.45,403.45,1958.0,408.97,408.97,403.45,403.45,1958.0
2020-02-25 09:50:00,405.1,407.32,404.84,405.97,5565.0,405.1,407.32,404.84,405.97,5565.0
2020-02-25 10:00:00,405.8,407.51,405.2,406.16,5520.0,405.8,407.51,405.2,406.16,5520.0
2020-02-25 10:10:00,406.27,406.37,404.55,405.48,3200.0,406.27,406.37,404.55,405.48,3200.0
2020-02-25 10:20:00,405.1,405.52,401.74,403.47,1943.0,405.1,405.52,401.74,403.47,1943.0
2020-02-25 10:30:00,403.3,403.3,401.16,401.32,1699.0,403.3,403.3,401.16,401.32,1699.0
2020-02-25 10:40:00,400.92,402.67,400.92,401.71,1897.0,400.92,402.67,400.92,401.71,1897.0
2020-02-25 10:50:00,401.13,401.3,398.86,399.81,2629.0,401.13,401.3,398.86,399.81,2629.0
2020-02-25 11:00:00,400.63,400.64,396.01,396.57,4800.0,400.63,400.64,396.01,396.57,4800.0
2020-02-25 11:10:00,397.52,398.07,395.05,395.52,1900.0,397.52,398.07,395.05,395.52,1900.0
2020-02-25 11:20:00,395.11,395.75,394.41,395.29,2662.0,395.11,395.75,394.41,395.29,2662.0
2020-02-25 11:30:00,395.5,396.64,395.5,395.8,1924.0,395.5,396.64,395.5,395.8,1924.0
2020-02-25 11:40:00,396.35,397.11,395.5,396.87,3231.0,396.35,397.11,395.5,396.87,3231.0
2020-02-25 11:50:00,397.7,397.7,396.46,396.46,1311.0,397.7,397.7,396.46,396.46,1311.0
2020-02-25 12:00:00,396.17,396.9,396.0,396.0,1299.0,396.17,396.9,396.0,396.0,1299.0
2020-02-25 12:10:00,396.4,396.88,395.0,395.0,1000.0,396.4,396.88,395.0,395.0,1000.0
2020-02-25 12:20:00,393.34,395.23,393.25,395.16,1900.0,393.34,395.23,393.25,395.16,1900.0
2020-02-25 12:30:00,395.05,397.48,394.63,396.39,1500.0,395.05,397.48,394.63,396.39,1500.0
2020-02-25 12:40:00,396.23,396.23,393.33,394.0,2576.0,396.23,396.23,393.33,394.0,2576.0
2020-02-25 12:50:00,394.02,395.26,393.85,394.33,2300.0,394.02,395.26,393.85,394.33,2300.0
2020-02-25 13:00:00,394.31,394.32,392.76,393.89,6227.0,394.31,394.32,392.76,393.89,6227.0
2020-02-25 13:10:00,394.01,394.47,392.4,393.18,1220.0,394.01,394.47,392.4,393.18,1220.0
2020-02-25 13:20:00,392.53,393.96,392.4,393.2,822.0,392.53,393.96,392.4,393.2,822.0
2020-02-25 13:30:00,393.2,393.2,392.39,392.75,700.0,393.2,393.2,392.39,392.75,700.0
2020-02-25 13:40:00,392.75,394.11,392.07,392.57,2608.0,392.75,394.11,392.07,392.57,2608.0
2020-02-25 13:50:00,393.11,393.63,391.32,391.32,1590.0,393.11,393.63,391.32,391.32,1590.0
2020-02-25 14:00:00,390.3,391.62,388.99,389.44,1100.0,390.3,391.62,388.99,389.44,1100.0
2020-02-25 14:10:00,389.44,390.75,388.59,389.06,2428.0,389.44,390.75,388.59,389.06,2428.0
2020-02-25 14:20:00,389.48,390.37,388.59,388.79,3400.0,389.48,390.37,388.59,388.79,3400.0
2020-02-25 14:30:00,388.15,389.03,387.7,387.7,1750.0,388.15,389.03,387.7,387.7,1750.0
2020-02-25 14:40:00,387.28,390.13,387.28,389.61,1758.0,387.28,390.13,387.28,389.61,1758.0
2020-02-25 14:50:00,390.68,392.6,390.68,391.12,1450.0,390.68,392.6,390.68,391.12,1450.0
2020-02-25 15:00:00,391.82,392.22,391.57,392.0,1231.0,391.82,392.22,391.57,392.0,1231.0
2020-02-25 15:10:00,392.78,392.78,391.28,391.57,1910.0,392.78,392.78,391.28,391.57,1910.0
2020-02-25 15:20:00,391.54,391.67,389.5,391.4,2900.0,391.54,391.67,389.5,391.4,2900.0
2020-02-25 15:30:00,391.06,391.22,388.84,388.85,4275.0,391.06,391.22,388.84,388.85,4275.0
2020-02-25 15:40:00,388.78,391.76,388.53,390.28,2686.0,388.78,391.76,388.53,390.28,2686.0
2020-02-25 15:50:00,390.41,390.92,389.54,390.37,21770.0,390.41,390.92,389.54,390.37,21770.0
2020-02-26 09:30:00,390.38,397.99,390.38,397.74,4144.0,390.38,397.99,390.38,397.74,4144.0
2020-02-26 09:40:00,397.36,398.91,396.42,396.84,1399.0,397.36,398.91,396.42,396.84,1399.0
2020-02-26 09:50:00,396.97,396.97,394.44,394.44,2853.0,396.97,396.97,394.44,394.44,2853.0
2020-02-26 10:00:00,394.03,394.41,393.45,394.41,1004.0,394.03,394.41,393.45,394.41,1004.0
2020-02-26 10:10:00,393.98,395.13,393.86,394.82,4026.0,393.98,395.13,393.86,394.82,4026.0
2020-02-26 10:20:00,395.03,395.4,394.42,394.55,4938.0,395.03,395.4,394.42,394.55,4938.0
2020-02-26 10:30:00,394.07,396.0,394.0,395.32,4301.0,394.07,396.0,394.0,395.32,4301.0
2020-02-26 10:40:00,395.13,396.0,394.91,395.71,2800.0,395.13,396.0,394.91,395.71,2800.0
2020-02-26 10:50:00,396.0,396.12,395.22,395.24,4361.0,396.0,396.12,395.22,395.24,4361.0
2020-02-26 11:00:00,395.01,395.15,394.11,394.42,3986.0,395.01,395.15,394.11,394.42,3986.0
2020-02-26 11:10:00,394.49,394.49,393.49,393.73,800.0,394.49,394.49,393.49,393.73,800.0
2020-02-26 11:20:00,394.46,395.66,394.31,395.21,1802.0,394.46,395.66,394.31,395.21,1802.0
2020-02-26 11:30:00,395.21,395.21,394.05,394.52,1300.0,395.21,395.21,394.05,394.52,1300.0
2020-02-26 11:40:00,395.0,395.01,393.82,393.82,1799.0,395.0,395.01,393.82,393.82,1799.0
2020-02-26 11:50:00,393.81,394.07,392.02,392.25,3499.0,393.81,394.07,392.02,392.25,3499.0
2020-02-26 12:00:00,391.8,391.8,389.59,389.67,1700.0,391.8,391.8,389.59,389.67,1700.0
2020-02-26 12:10:00,389.26,389.61,387.58,387.59,4865.0,389.26,389.61,387.58,387.59,4865.0
2020-02-26 12:20:00,388.05,389.27,388.05,389.21,2071.0,388.05,389.27,388.05,389.21,2071.0
2020-02-26 12:30:00,389.56,391.02,389.56,390.17,1933.0,389.56,391.02,389.56,390.17,1933.0
2020-02-26 12:40:00,390.6,391.25,389.79,391.25,2034.0,390.6,391.25,389.79,391.25,2034.0
2020-02-26 12:50:00,391.0,391.0,390.08,390.55,1300.0,391.0,391.0,390.08,390.55,1300.0
2020-02-26 13:00:00,391.19,391.24,390.95,390.95,400.0,391.19,391.24,390.95,390.95,400.0
2020-02-26 13:10:00,389.96,391.05,389.96,390.33,1102.0,389.96,391.05,389.96,390.33,1102.0
2020-02-26 13:20:00,389.96,391.26,389.68,390.56,1200.0,389.96,391.26,389.68,390.56,1200.0
2020-02-26 13:30:00,390.41,390.43,385.68,385.68,4750.0,390.41,390.43,385.68,385.68,4750.0
2020-02-26 13:40:00,385.44,388.49,384.53,388.49,1518.0,385.44,388.49,384.53,388.49,1518.0
2020-02-26 13:50:00,387.47,388.09,385.23,385.36,1138.0,387.47,388.09,385.23,385.36,1138.0
2020-02-26 14:00:00,385.37,388.22,385.32,388.22,1400.0,385.37,388.22,385.32,388.22,1400.0
2020-02-26 14:10:00,388.48,389.9,387.72,388.27,2230.0,388.48,389.9,387.72,388.27,2230.0
2020-02-26 14:20:00,388.26,390.5,387.81,388.32,1304.0,388.26,390.5,387.81,388.32,1304.0
2020-02-26 14:30:00,387.48,389.42,387.47,389.31,1300.0,387.48,389.42,387.47,389.31,1300.0
2020-02-26 14:40:00,388.54,388.87,387.6,388.24,1100.0,388.54,388.87,387.6,388.24,1100.0
2020-02-26 14:50:00,388.61,389.46,387.47,387.47,2905.0,388.61,389.46,387.47,387.47,2905.0
2020-02-26 15:00:00,387.96,390.09,387.87,390.09,3217.0,387.96,390.09,387.87,390.09,3217.0
2020-02-26 15:10:00,390.04,392.09,389.36,390.99,2803.0,390.04,392.09,389.36,390.99,2803.0
2020-02-26 15:20:00,391.51,392.07,390.4,392.06,4124.0,391.51,392.07,390.4,392.06,4124.0
2020-02-26 15:30:00,391.93,391.93,390.36,390.63,4801.0,391.93,391.93,390.36,390.63,4801.0
2020-02-26 15:40:00,390.63,391.23,390.27,390.75,4751.0,390.63,391.23,390.27,390.75,4751.0
2020-02-26 15:50:00,390.36,391.5,389.92,390.4,25913.0,390.36,391.5,389.92,390.4,25913.0
2020-02-27 09:30:00,378.1,380.37,378.1,380.37,3827.0,378.1,380.37,378.1,380.37,3827.0
2020-02-27 09:40:00,381.36,382.14,373.5,373.5,6236.0,381.36,382.14,373.5,373.5,6236.0
2020-02-27 09:50:00,374.58,376.66,374.24,375.63,34518.0,374.58,376.66,374.24,375.63,34518.0
2020-02-27 10:00:00,376.02,376.07,372.43,373.66,28181.0,376.02,376.07,372.43,373.66,28181.0
2020-02-27 10:10:00,372.68,373.56,371.17,373.56,6001.0,372.68,373.56,371.17,373.56,6001.0
2020-02-27 10:20:00,372.42,372.99,370.16,370.36,4350.0,372.42,372.99,370.16,370.36,4350.0
2020-02-27 10:30:00,370.26,370.26,366.94,370.19,4540.0,370.26,370.26,366.94,370.19,4540.0
2020-02-27 10:40:00,371.02,372.94,370.23,372.94,10682.0,371.02,372.94,370.23,372.94,10682.0
2020-02-27 10:50:00,372.19,373.7,371.11,372.95,5642.0,372.19,373.7,371.11,372.95,5642.0
2020-02-27 11:00:00,373.13,379.51,373.12,379.51,2300.0,373.13,379.51,373.12,379.51,2300.0
2020-02-27 11:10:00,378.02,381.82,377.18,381.39,7679.0,378.02,381.82,377.18,381.39,7679.0
2020-02-27 11:20:00,382.0,382.11,379.02,379.51,9130.0,382.0,382.11,379.02,379.51,9130.0
2020-02-27 11:30:00,379.75,381.12,378.35,378.98,7430.0,379.75,381.12,378.35,378.98,7430.0
2020-02-27 11:40:00,379.42,381.45,378.95,381.06,33839.0,379.42,381.45,378.95,381.06,33839.0
2020-02-27 11:50:00,380.98,383.93,380.37,383.85,4008.0,380.98,383.93,380.37,383.85,4008.0
2020-02-27 12:00:00,383.25,383.44,381.8,382.73,2441.0,383.25,383.44,381.8,382.73,2441.0
2020-02-27 12:10:00,383.22,383.59,382.29,383.31,2531.0,383.22,383.59,382.29,383.31,2531.0
2020-02-27 12:20:00,383.43,383.43,381.23,381.88,7640.0,383.43,383.43,381.23,381.88,7640.0
2020-02-27 12:30:00,381.9,386.2,381.75,386.2,3790.0,381.9,386.2,381.75,386.2,3790.0
2020-02-27 12:40:00,385.98,386.43,384.48,386.23,2700.0,385.98,386.43,384.48,386.23,2700.0
2020-02-27 12:50:00,386.19,386.42,384.1,385.02,3799.0,386.19,386.42,384.1,385.02,3799.0
2020-02-27 13:00:00,384.2,387.61,384.01,387.61,4600.0,384.2,387.61,384.01,387.61,4600.0
2020-02-27 13:10:00,388.56,389.11,386.76,387.74,3200.0,388.56,389.11,386.76,387.74,3200.0
2020-02-27 13:20:00,387.12,388.0,386.59,387.3,5500.0,387.12,388.0,386.59,387.3,5500.0
2020-02-27 13:30:00,386.74,386.74,383.1,383.16,3286.0,386.74,386.74,383.1,383.16,3286.0
2020-02-27 13:40:00,383.38,383.38,380.99,382.35,3535.0,383.38,383.38,380.99,382.35,3535.0
2020-02-27 13:50:00,381.99,384.62,380.87,382.44,3400.0,381.99,384.62,380.87,382.44,3400.0
2020-02-27 14:00:00,381.75,382.66,381.01,381.31,10200.0,381.75,382.66,381.01,381.31,10200.0
2020-02-27 14:10:00,381.03,383.49,380.9,382.05,7049.0,381.03,383.49,380.9,382.05,7049.0
2020-02-27 14:20:00,382.06,383.55,381.57,382.06,5902.0,382.06,383.55,381.57,382.06,5902.0
2020-02-27 14:30:00,381.9,381.9,378.95,378.95,2800.0,381.9,381.9,378.95,378.95,2800.0
2020-02-27 14:40:00,378.89,379.58,377.14,377.14,7600.0,378.89,379.58,377.14,377.14,7600.0
2020-02-27 14:50:00,377.72,378.41,375.52,375.9,1300.0,377.72,378.41,375.52,375.9,1300.0
2020-02-27 15:00:00,375.96,375.96,374.29,375.93,8214.0,375.96,375.96,374.29,375.93,8214.0
2020-02-27 15:10:00,375.87,376.89,374.04,374.04,4477.0,375.87,376.89,374.04,374.04,4477.0
2020-02-27 15:20:00,374.5,374.76,373.97,374.19,2443.0,374.5,374.76,373.97,374.19,2443.0
2020-02-27 15:30:00,373.75,374.15,371.13,371.13,9461.0,373.75,374.15,371.13,371.13,9461.0
2020-02-27 15:40:00,371.47,371.47,369.46,370.64,8477.0,371.47,371.47,369.46,370.64,8477.0
2020-02-27 15:50:00,370.49,370.49,366.1,366.29,18881.0,370.49,370.49,366.1,366.29,18881.0
2020-02-28 09:30:00,357.85,357.85,357.84,357.84,700.0,357.85,357.85,357.84,357.84,700.0
2020-02-28 09:40:00,355.34,364.2,355.34,358.64,24681.0,355.34,364.2,355.34,358.64,24681.0
2020-02-28 09:50:00,359.88,359.88,354.84,356.96,6743.0,359.88,359.88,354.84,356.96,6743.0
2020-02-28 10:00:00,354.51,356.54,351.99,356.49,5107.0,354.51,356.54,351.99,356.49,5107.0
2020-02-28 10:10:00,356.87,361.25,355.21,360.74,16437.0,356.87,361.25,355.21,360.74,16437.0
2020-02-28 10:20:00,360.74,364.74,360.74,363.24,19571.0,360.74,364.74,360.74,363.24,19571.0
2020-02-28 10:30:00,363.22,365.55,362.44,364.97,6725.0,363.22,365.55,362.44,364.97,6725.0
2020-02-28 10:40:00,365.07,365.74,362.68,362.82,8433.0,365.07,365.74,362.68,362.82,8433.0
2020-02-28 10:50:00,363.72,365.64,363.37,365.08,11014.0,363.72,365.64,363.37,365.08,11014.0
2020-02-28 11:00:00,365.55,365.55,358.54,358.54,4565.0,365.55,365.55,358.54,358.54,4565.0
2020-02-28 11:10:00,358.98,362.69,358.97,362.63,6457.0,358.98,362.69,358.97,362.63,6457.0
2020-02-28 11:20:00,362.7,363.02,360.57,361.86,15681.0,362.7,363.02,360.57,361.86,15681.0
2020-02-28 11:30:00,361.88,364.0,361.09,364.0,6450.0,361.88,364.0,361.09,364.0,6450.0
2020-02-28 11:40:00,364.22,368.0,364.16,366.92,17791.0,364.22,368.0,364.16,366.92,17791.0
2020-02-28 11:50:00,366.96,368.19,366.01,367.75,9901.0,366.96,368.19,366.01,367.75,9901.0
2020-02-28 12:00:00,367.91,371.36,366.0,368.95,8150.0,367.91,371.36,366.0,368.95,8150.0
2020-02-28 12:10:00,370.04,370.97,369.58,370.56,5104.0,370.04,370.97,369.58,370.56,5104.0
2020-02-28 12:20:00,370.7,374.99,370.7,373.96,9132.0,370.7,374.99,370.7,373.96,9132.0
2020-02-28 12:30:00,375.27,377.22,375.12,375.91,15427.0,375.27,377.22,375.12,375.91,15427.0
2020-02-28 12:40:00,375.94,376.99,373.32,373.86,9949.0,375.94,376.99,373.32,373.86,9949.0
2020-02-28 12:50:00,374.17,380.0,374.17,379.49,4813.0,374.17,380.0,374.17,379.49,4813.0
2020-02-28 13:00:00,379.54,380.42,375.97,379.18,6491.0,379.54,380.42,375.97,379.18,6491.0
2020-02-28 13:10:00,379.17,379.17,375.97,376.98,7865.0,379.17,379.17,375.97,376.98,7865.0
2020-02-28 13:20:00,377.6,377.6,374.84,374.84,3983.0,377.6,377.6,374.84,374.84,3983.0
2020-02-28 13:30:00,373.79,373.79,371.5,373.02,4399.0,373.79,373.79,371.5,373.02,4399.0
2020-02-28 13:40:00,372.32,372.32,368.59,370.86,8720.0,372.32,372.32,368.59,370.86,8720.0
2020-02-28 13:50:00,370.83,371.89,369.55,371.78,4400.0,370.83,371.89,369.55,371.78,4400.0
2020-02-28 14:00:00,370.7,370.7,367.76,369.18,7565.0,370.7,370.7,367.76,369.18,7565.0
2020-02-28 14:10:00,370.2,371.81,369.94,371.58,4917.0,370.2,371.81,369.94,371.58,4917.0
2020-02-28 14:20:00,372.29,374.99,371.02,372.91,7157.0,372.29,374.99,371.02,372.91,7157.0
2020-02-28 14:30:00,371.65,376.68,371.08,371.08,8419.0,371.65,376.68,371.08,371.08,8419.0
2020-02-28 14:40:00,372.18,378.67,372.04,376.21,5635.0,372.18,378.67,372.04,376.21,5635.0
2020-02-28 14:50:00,377.2,377.2,373.41,374.41,6213.0,377.2,377.2,373.41,374.41,6213.0
2020-02-28 15:00:00,373.87,374.17,371.14,371.5,6996.0,373.87,374.17,371.14,371.5,6996.0
2020-02-28 15:10:00,370.83,372.31,369.64,371.95,12983.0,370.83,372.31,369.64,371.95,12983.0
2020-02-28 15:20:00,372.02,372.59,367.21,367.21,5700.0,372.02,372.59,367.21,367.21,5700.0
2020-02-28 15:30:00,367.58,370.42,367.5,370.26,3900.0,367.58,370.42,367.5,370.26,3900.0
2020-02-28 15:40:00,371.08,372.3,368.74,372.08,10200.0,371.08,372.3,368.74,372.08,10200.0
2020-02-28 15:50:00,372.12,377.71,371.84,376.46,31465.0,372.12,377.71,371.84,376.46,31465.0
2020-03-02 09:30:00,380.68,383.67,378.23,379.66,7355.0,380.68,383.67,378.23,379.66,7355.0
2020-03-02 09:40:00,378.85,382.88,378.85,380.45,10785.0,378.85,382.88,378.85,380.45,10785.0
2020-03-02 09:50:00,378.84,380.52,377.52,378.44,11871.0,378.84,380.52,377.52,378.44,11871.0
2020-03-02 10:00:00,378.46,379.07,375.6,375.6,5090.0,378.46,379.07,375.6,375.6,5090.0
2020-03-02 10:10:00,377.26,377.69,374.49,374.84,2813.0,377.26,377.69,374.49,374.84,2813.0
2020-03-02 10:20:00,374.18,374.18,372.38,373.0,4248.0,374.18,374.18,372.38,373.0,4248.0
2020-03-02 10:30:00,373.0,374.35,371.43,373.66,9447.0,373.0,374.35,371.43,373.66,9447.0
2020-03-02 10:40:00,373.22,374.86,372.67,374.86,3367.0,373.22,374.86,372.67,374.86,3367.0
2020-03-02 10:50:00,375.66,377.08,375.49,375.49,2154.0,375.66,377.08,375.49,375.49,2154.0
2020-03-02 11:00:00,374.85,375.06,372.79,372.79,1713.0,374.85,375.06,372.79,372.79,1713.0
2020-03-02 11:10:00,373.42,376.93,372.71,373.71,2971.0,373.42,376.93,372.71,373.71,2971.0
2020-03-02 11:20:00,374.01,378.14,373.48,376.76,5082.0,374.01,378.14,373.48,376.76,5082.0
2020-03-02 11:30:00,378.38,378.5,376.42,378.22,1432.0,378.38,378.5,376.42,378.22,1432.0
2020-03-02 11:40:00,379.0,379.0,377.44,377.95,1404.0,379.0,379.0,377.44,377.95,1404.0
2020-03-02 11:50:00,379.38,380.44,379.38,380.43,800.0,379.38,380.44,379.38,380.43,800.0
2020-03-02 12:00:00,380.44,380.44,378.43,378.43,800.0,380.44,380.44,378.43,378.43,800.0
2020-03-02 12:10:00,378.43,378.64,376.94,377.15,1563.0,378.43,378.64,376.94,377.15,1563.0
2020-03-02 12:20:00,377.52,377.67,376.7,377.67,1033.0,377.52,377.67,376.7,377.67,1033.0
2020-03-02 12:30:00,378.68,378.68,377.44,378.22,1000.0,378.68,378.68,377.44,378.22,1000.0
2020-03-02 12:40:00,377.76,377.76,376.49,376.8,1000.0,377.76,377.76,376.49,376.8,1000.0
2020-03-02 12:50:00,377.4,377.4,376.17,377.19,1905.0,377.4,377.4,376.17,377.19,1905.0
2020-03-02 13:00:00,377.23,377.73,376.63,376.63,1200.0,377.23,377.73,376.63,376.63,1200.0
2020-03-02 13:10:00,377.0,377.38,376.31,376.31,1000.0,377.0,377.38,376.31,376.31,1000.0
2020-03-02 13:20:00,376.38,376.38,374.31,374.31,759.0,376.38,376.38,374.31,374.31,759.0
2020-03-02 13:30:00,375.98,377.66,375.25,376.98,1730.0,375.98,377.66,375.25,376.98,1730.0
2020-03-02 13:40:00,376.28,376.99,374.29,374.52,1699.0,376.28,376.99,374.29,374.52,1699.0
2020-03-02 13:50:00,374.39,375.72,372.9,374.78,1400.0,374.39,375.72,372.9,374.78,1400.0
2020-03-02 14:00:00,374.8,375.93,374.25,374.88,1800.0,374.8,375.93,374.25,374.88,1800.0
2020-03-02 14:10:00,376.25,376.84,375.75,376.17,2358.0,376.25,376.84,375.75,376.17,2358.0
2020-03-02 14:20:00,375.2,375.95,374.25,375.83,4900.0,375.2,375.95,374.25,375.83,4900.0
2020-03-02 14:30:00,375.47,376.07,374.08,374.09,2500.0,375.47,376.07,374.08,374.09,2500.0
2020-03-02 14:40:00,371.67,373.24,371.12,372.24,2990.0,371.67,373.24,371.12,372.24,2990.0
2020-03-02 14:50:00,372.62,373.8,372.09,373.42,1799.0,372.62,373.8,372.09,373.42,1799.0
2020-03-02 15:00:00,374.57,377.33,374.57,377.18,1401.0,374.57,377.33,374.57,377.18,1401.0
2020-03-02 15:10:00,376.71,377.34,375.81,376.18,1626.0,376.71,377.34,375.81,376.18,1626.0
2020-03-02 15:20:00,377.87,378.99,377.84,378.99,2300.0,377.87,378.99,377.84,378.99,2300.0
2020-03-02 15:30:00,379.4,382.22,378.88,381.42,8800.0,379.4,382.22,378.88,381.42,8800.0
2020-03-02 15:40:00,381.32,382.4,380.03,382.06,14633.0,381.32,382.4,380.03,382.06,14633.0
2020-03-02 15:50:00,382.23,387.18,382.19,387.06,31398.0,382.23,387.18,382.19,387.06,31398.0
2020-03-03 09:30:00,388.38,390.0,385.89,387.8,5524.0,388.38,390.0,385.89,387.8,5524.0
2020-03-03 09:40:00,388.78,389.71,387.59,389.22,2600.0,388.78,389.71,387.59,389.22,2600.0
2020-03-03 09:50:00,389.23,389.23,385.17,386.02,3340.0,389.23,389.23,385.17,386.02,3340.0
2020-03-03 10:00:00,386.87,394.14,386.87,392.41,2927.0,386.87,394.14,386.87,392.41,2927.0
2020-03-03 10:10:00,392.43,392.43,386.34,386.5,5793.0,392.43,392.43,386.34,386.5,5793.0
2020-03-03 10:20:00,387.6,392.63,387.6,390.45,2497.0,387.6,392.63,387.6,390.45,2497.0
2020-03-03 10:30:00,390.87,391.52,388.81,391.04,3408.0,390.87,391.52,388.81,391.04,3408.0
2020-03-03 10:40:00,391.21,394.09,391.21,391.95,4854.0,391.21,394.09,391.21,391.95,4854.0
2020-03-03 10:50:00,391.32,392.75,390.31,392.36,5600.0,391.32,392.75,390.31,392.36,5600.0
2020-03-03 11:00:00,392.79,392.79,389.21,389.21,8301.0,392.79,392.79,389.21,389.21,8301.0
2020-03-03 11:10:00,389.63,389.63,386.15,387.04,4140.0,389.63,389.63,386.15,387.04,4140.0
2020-03-03 11:20:00,387.3,387.51,380.58,382.75,4638.0,387.3,387.51,380.58,382.75,4638.0
2020-03-03 11:30:00,382.35,384.61,382.01,383.03,3111.0,382.35,384.61,382.01,383.03,3111.0
2020-03-03 11:40:00,384.58,384.62,382.16,382.16,1801.0,384.58,384.62,382.16,382.16,1801.0
2020-03-03 11:50:00,382.63,385.87,381.68,385.27,2440.0,382.63,385.87,381.68,385.27,2440.0
2020-03-03 12:00:00,384.98,387.56,384.45,386.84,3911.0,384.98,387.56,384.45,386.84,3911.0
2020-03-03 12:10:00,386.85,386.85,384.91,384.92,1016.0,386.85,386.85,384.91,384.92,1016.0
2020-03-03 12:20:00,384.79,385.77,383.91,383.91,1119.0,384.79,385.77,383.91,383.91,1119.0
2020-03-03 12:30:00,383.08,383.63,382.76,383.63,643.0,383.08,383.63,382.76,383.63,643.0
2020-03-03 12:40:00,383.81,383.92,383.81,383.85,300.0,383.81,383.92,383.81,383.85,300.0
2020-03-03 12:50:00,383.83,383.83,381.89,381.99,1600.0,383.83,383.83,381.89,381.99,1600.0
2020-03-03 13:00:00,381.85,381.88,381.02,381.02,1100.0,381.85,381.88,381.02,381.02,1100.0
2020-03-03 13:10:00,380.01,380.78,377.89,377.89,2038.0,380.01,380.78,377.89,377.89,2038.0
2020-03-03 13:20:00,378.13,378.56,374.38,376.15,2802.0,378.13,378.56,374.38,376.15,2802.0
2020-03-03 13:30:00,376.12,379.22,376.11,378.0,2067.0,376.12,379.22,376.11,378.0,2067.0
2020-03-03 13:40:00,378.07,378.07,374.87,374.87,1701.0,378.07,378.07,374.87,374.87,1701.0
2020-03-03 13:50:00,375.15,375.15,370.69,371.74,12303.0,375.15,375.15,370.69,371.74,12303.0
2020-03-03 14:00:00,370.94,371.4,367.15,367.15,7304.0,370.94,371.4,367.15,367.15,7304.0
2020-03-03 14:10:00,368.41,371.06,368.0,368.05,2860.0,368.41,371.06,368.0,368.05,2860.0
2020-03-03 14:20:00,368.87,373.58,368.87,373.58,1367.0,368.87,373.58,368.87,373.58,1367.0
2020-03-03 14:30:00,372.57,374.92,372.5,372.5,2420.0,372.57,374.92,372.5,372.5,2420.0
2020-03-03 14:40:00,370.57,371.87,369.21,370.74,2844.0,370.57,371.87,369.21,370.74,2844.0
2020-03-03 14:50:00,371.93,373.09,370.73,372.22,1990.0,371.93,373.09,370.73,372.22,1990.0
2020-03-03 15:00:00,372.44,375.45,372.44,374.58,2325.0,372.44,375.45,372.44,374.58,2325.0
2020-03-03 15:10:00,374.36,378.66,374.36,378.66,2100.0,374.36,378.66,374.36,378.66,2100.0
2020-03-03 15:20:00,377.0,377.52,375.94,376.88,2600.0,377.0,377.52,375.94,376.88,2600.0
2020-03-03 15:30:00,377.19,377.2,372.09,372.09,5000.0,377.19,377.2,372.09,372.09,5000.0
2020-03-03 15:40:00,373.0,375.49,372.15,373.68,3900.0,373.0,375.49,372.15,373.68,3900.0
2020-03-03 15:50:00,373.57,373.92,370.9,372.61,16325.0,373.57,373.92,370.9,372.61,16325.0
2020-03-04 09:30:00,380.64,384.07,377.15,377.15,3227.0,380.64,384.07,377.15,377.15,3227.0
2020-03-04 09:40:00,378.54,379.72,377.5,379.72,3312.0,378.54,379.72,377.5,379.72,3312.0
2020-03-04 09:50:00,379.87,379.98,378.51,379.79,2400.0,379.87,379.98,378.51,379.79,2400.0
2020-03-04 10:00:00,381.12,381.66,379.45,379.45,2300.0,381.12,381.66,379.45,379.45,2300.0
2020-03-04 10:10:00,380.07,382.43,379.77,382.08,1450.0,380.07,382.43,379.77,382.08,1450.0
2020-03-04 10:20:00,382.08,383.4,381.76,383.3,2167.0,382.08,383.4,381.76,383.3,2167.0
2020-03-04 10:30:00,382.75,383.24,381.77,383.1,4356.0,382.75,383.24,381.77,383.1,4356.0
2020-03-04 10:40:00,383.0,383.35,381.76,382.65,1253.0,383.0,383.35,381.76,382.65,1253.0
2020-03-04 10:50:00,383.2,383.2,381.24,381.25,2201.0,383.2,383.2,381.24,381.25,2201.0
2020-03-04 11:00:00,379.2,381.76,379.2,381.35,900.0,379.2,381.76,379.2,381.35,900.0
2020-03-04 11:10:00,381.06,381.07,380.83,380.99,400.0,381.06,381.07,380.83,380.99,400.0
2020-03-04 11:20:00,380.98,382.38,380.98,382.38,709.0,380.98,382.38,380.98,382.38,709.0
2020-03-04 11:30:00,383.53,383.53,382.13,382.13,700.0,383.53,383.53,382.13,382.13,700.0
2020-03-04 11:40:00,381.67,381.67,380.34,380.35,600.0,381.67,381.67,380.34,380.35,600.0
2020-03-04 11:50:00,380.71,381.63,379.72,381.08,1000.0,380.71,381.63,379.72,381.08,1000.0
2020-03-04 12:00:00,381.51,382.13,381.51,381.75,702.0,381.51,382.13,381.51,381.75,702.0
2020-03-04 12:10:00,381.34,382.14,380.71,381.62,1400.0,381.34,382.14,380.71,381.62,1400.0
2020-03-04 12:20:00,381.63,383.92,381.25,383.64,3729.0,381.63,383.92,381.25,383.64,3729.0
2020-03-04 12:30:00,384.27,384.28,383.5,383.81,3014.0,384.27,384.28,383.5,383.81,3014.0
2020-03-04 12:40:00,383.76,385.05,383.5,384.84,3764.0,383.76,385.05,383.5,384.84,3764.0
2020-03-04 12:50:00,384.91,386.19,384.9,385.91,1552.0,384.91,386.19,384.9,385.91,1552.0
2020-03-04 13:00:00,386.06,386.82,386.06,386.73,400.0,386.06,386.82,386.06,386.73,400.0
2020-03-04 13:10:00,388.16,388.36,388.16,388.36,712.0,388.16,388.36,388.16,388.36,712.0
2020-03-04 13:20:00,389.0,389.01,387.93,388.98,1402.0,389.0,389.01,387.93,388.98,1402.0
2020-03-04 13:30:00,388.87,389.15,387.81,387.81,1516.0,388.87,389.15,387.81,387.81,1516.0
2020-03-04 13:40:00,387.71,388.05,387.12,387.49,2802.0,387.71,388.05,387.12,387.49,2802.0
2020-03-04 13:50:00,387.78,388.37,387.27,387.62,2200.0,387.78,388.37,387.27,387.62,2200.0
2020-03-04 14:00:00,387.69,388.3,386.24,386.97,2898.0,387.69,388.3,386.24,386.97,2898.0
2020-03-04 14:10:00,387.05,387.96,386.89,387.96,900.0,387.05,387.96,386.89,387.96,900.0
2020-03-04 14:20:00,387.82,389.15,387.81,389.15,1400.0,387.82,389.15,387.81,389.15,1400.0
2020-03-04 14:30:00,389.06,389.72,387.72,388.0,2500.0,389.06,389.72,387.72,388.0,2500.0
2020-03-04 14:40:00,388.24,388.85,388.14,388.52,1193.0,388.24,388.85,388.14,388.52,1193.0
2020-03-04 14:50:00,388.67,389.53,388.03,389.53,800.0,388.67,389.53,388.03,389.53,800.0
2020-03-04 15:00:00,388.98,389.81,388.59,389.8,3693.0,388.98,389.81,388.59,389.8,3693.0
2020-03-04 15:10:00,389.91,391.02,389.91,390.72,1834.0,389.91,391.02,389.91,390.72,1834.0
2020-03-04 15:20:00,391.31,392.6,390.99,391.94,4296.0,391.31,392.6,390.99,391.94,4296.0
2020-03-04 15:30:00,391.86,392.04,390.82,390.94,7764.0,391.86,392.04,390.82,390.94,7764.0
2020-03-04 15:40:00,391.24,391.24,390.21,390.81,10200.0,391.24,391.24,390.21,390.81,10200.0
2020-03-04 15:50:00,391.48,392.75,390.9,391.44,34706.0,391.48,392.75,390.9,391.44,34706.0
2020-03-05 09:30:00,381.93,386.0,381.93,386.0,3151.0,381.93,386.0,381.93,386.0,3151.0
2020-03-05 09:40:00,386.3,386.59,386.3,386.58,600.0,386.3,386.59,386.3,386.58,600.0
2020-03-05 09:50:00,385.8,385.8,383.16,383.16,500.0,385.8,385.8,383.16,383.16,500.0
2020-03-05 10:00:00,383.95,386.26,382.99,382.99,3292.0,383.95,386.26,382.99,382.99,3292.0
2020-03-05 10:10:00,382.7,385.67,382.7,385.65,1725.0,382.7,385.67,382.7,385.65,1725.0
2020-03-05 10:20:00,385.34,387.59,384.79,385.33,2300.0,385.34,387.59,384.79,385.33,2300.0
2020-03-05 10:30:00,385.17,385.67,384.07,384.07,1100.0,385.17,385.67,384.07,384.07,1100.0
2020-03-05 10:40:00,384.46,386.19,384.12,385.79,1835.0,384.46,386.19,384.12,385.79,1835.0
2020-03-05 10:50:00,384.83,385.58,384.82,384.92,921.0,384.83,385.58,384.82,384.92,921.0
2020-03-05 11:00:00,385.43,386.71,384.64,386.71,2361.0,385.43,386.71,384.64,386.71,2361.0
2020-03-05 11:10:00,386.62,389.75,386.62,389.75,1515.0,386.62,389.75,386.62,389.75,1515.0
2020-03-05 11:20:00,389.57,389.57,387.94,388.59,2104.0,389.57,389.57,387.94,388.59,2104.0
2020-03-05 11:30:00,389.33,389.33,386.68,386.68,2002.0,389.33,389.33,386.68,386.68,2002.0
2020-03-05 11:40:00,387.03,387.12,385.97,387.12,600.0,387.03,387.12,385.97,387.12,600.0
2020-03-05 11:50:00,386.16,386.54,385.19,386.27,1804.0,386.16,386.54,385.19,386.27,1804.0
2020-03-05 12:00:00,386.52,386.52,383.87,383.87,1500.0,386.52,386.52,383.87,383.87,1500.0
2020-03-05 12:10:00,384.45,384.69,383.91,384.26,1800.0,384.45,384.69,383.91,384.26,1800.0
2020-03-05 12:20:00,384.31,385.26,383.4,384.92,1886.0,384.31,385.26,383.4,384.92,1886.0
2020-03-05 12:30:00,386.33,387.25,385.72,386.11,4800.0,386.33,387.25,385.72,386.11,4800.0
2020-03-05 12:40:00,386.08,386.08,382.0,383.65,3903.0,386.08,386.08,382.0,383.65,3903.0
2020-03-05 12:50:00,384.21,384.8,383.1,383.1,700.0,384.21,384.8,383.1,383.1,700.0
2020-03-05 13:00:00,382.17,383.62,381.39,381.97,5473.0,382.17,383.62,381.39,381.97,5473.0
2020-03-05 13:10:00,381.52,383.08,381.52,383.08,1761.0,381.52,383.08,381.52,383.08,1761.0
2020-03-05 13:20:00,383.33,384.3,382.26,383.83,2168.0,383.33,384.3,382.26,383.83,2168.0
2020-03-05 13:30:00,384.1,386.89,383.96,385.39,2900.0,384.1,386.89,383.96,385.39,2900.0
2020-03-05 13:40:00,385.14,386.34,385.14,386.34,2909.0,385.14,386.34,385.14,386.34,2909.0
2020-03-05 13:50:00,386.75,387.06,383.0,383.93,1600.0,386.75,387.06,383.0,383.93,1600.0
2020-03-05 14:00:00,384.68,384.68,380.6,381.11,2700.0,384.68,384.68,380.6,381.11,2700.0
2020-03-05 14:10:00,380.94,383.81,380.94,382.5,1900.0,380.94,383.81,380.94,382.5,1900.0
2020-03-05 14:20:00,382.46,382.46,379.43,381.54,1900.0,382.46,382.46,379.43,381.54,1900.0
2020-03-05 14:30:00,380.87,381.95,380.1,381.94,600.0,380.87,381.95,380.1,381.94,600.0
2020-03-05 14:40:00,381.12,381.12,379.81,381.08,1501.0,381.12,381.12,379.81,381.08,1501.0
2020-03-05 14:50:00,380.19,381.99,379.85,381.36,3206.0,380.19,381.99,379.85,381.36,3206.0
2020-03-05 15:00:00,381.77,381.77,379.15,380.43,5651.0,381.77,381.77,379.15,380.43,5651.0
2020-03-05 15:10:00,380.0,380.0,377.34,377.79,4001.0,380.0,380.0,377.34,377.79,4001.0
2020-03-05 15:20:00,378.16,378.85,377.54,378.54,3758.0,378.16,378.85,377.54,378.54,3758.0
2020-03-05 15:30:00,377.98,380.63,377.17,380.14,6988.0,377.98,380.63,377.17,380.14,6988.0
2020-03-05 15:40:00,380.15,380.41,378.96,380.41,7201.0,380.15,380.41,378.96,380.41,7201.0
2020-03-05 15:50:00,380.0,381.52,379.61,380.41,17326.0,380.0,381.52,379.61,380.41,17326.0
2020-03-06 09:30:00,369.11,370.89,367.1,370.8,2725.0,369.11,370.89,367.1,370.8,2725.0
2020-03-06 09:40:00,367.1,370.3,357.94,358.0,15941.0,367.1,370.3,357.94,358.0,15941.0
2020-03-06 09:50:00,359.03,361.23,358.33,361.23,6675.0,359.03,361.23,358.33,361.23,6675.0
2020-03-06 10:00:00,362.19,363.58,359.57,360.02,4836.0,362.19,363.58,359.57,360.02,4836.0
2020-03-06 10:10:00,359.81,364.37,359.8,363.7,2815.0,359.81,364.37,359.8,363.7,2815.0
2020-03-06 10:20:00,363.61,365.84,362.04,364.88,10436.0,363.61,365.84,362.04,364.88,10436.0
2020-03-06 10:30:00,365.06,366.15,362.56,364.96,10800.0,365.06,366.15,362.56,364.96,10800.0
2020-03-06 10:40:00,364.72,366.4,364.19,364.19,5158.0,364.72,366.4,364.19,364.19,5158.0
2020-03-06 10:50:00,364.96,365.8,363.23,364.5,4807.0,364.96,365.8,363.23,364.5,4807.0
2020-03-06 11:00:00,364.39,364.51,363.35,364.51,5048.0,364.39,364.51,363.35,364.51,5048.0
2020-03-06 11:10:00,364.47,364.74,362.51,363.75,8003.0,364.47,364.74,362.51,363.75,8003.0
2020-03-06 11:20:00,364.18,366.77,363.8,366.1,8067.0,364.18,366.77,363.8,366.1,8067.0
2020-03-06 11:30:00,366.0,366.73,364.92,364.92,2305.0,366.0,366.73,364.92,364.92,2305.0
2020-03-06 11:40:00,365.7,365.71,364.2,364.51,6321.0,365.7,365.71,364.2,364.51,6321.0
2020-03-06 11:50:00,363.91,364.57,363.67,364.43,8245.0,363.91,364.57,363.67,364.43,8245.0
2020-03-06 12:00:00,364.6,364.87,362.93,362.93,6133.0,364.6,364.87,362.93,362.93,6133.0
2020-03-06 12:10:00,361.8,362.16,360.21,360.21,1800.0,361.8,362.16,360.21,360.21,1800.0
2020-03-06 12:20:00,360.8,361.22,359.66,360.04,2207.0,360.8,361.22,359.66,360.04,2207.0
2020-03-06 12:30:00,358.97,361.81,358.95,361.81,3094.0,358.97,361.81,358.95,361.81,3094.0
2020-03-06 12:40:00,361.26,361.79,359.96,360.31,4476.0,361.26,361.79,359.96,360.31,4476.0
2020-03-06 12:50:00,360.2,360.98,358.84,359.49,6069.0,360.2,360.98,358.84,359.49,6069.0
2020-03-06 13:00:00,359.54,360.15,359.51,359.51,1100.0,359.54,360.15,359.51,359.51,1100.0
2020-03-06 13:10:00,359.35,359.35,357.56,357.96,2337.0,359.35,359.35,357.56,357.96,2337.0
2020-03-06 13:20:00,357.63,359.12,357.59,357.85,3005.0,357.63,359.12,357.59,357.85,3005.0
2020-03-06 13:30:00,358.33,358.79,355.96,356.51,6249.0,358.33,358.79,355.96,356.51,6249.0
2020-03-06 13:40:00,356.7,357.0,353.42,353.64,4201.0,356.7,357.0,353.42,353.64,4201.0
2020-03-06 13:50:00,353.67,354.11,350.84,351.13,6289.0,353.67,354.11,350.84,351.13,6289.0
2020-03-06 14:00:00,350.64,352.1,350.39,350.68,5952.0,350.64,352.1,350.39,350.68,5952.0
2020-03-06 14:10:00,351.66,352.66,349.98,350.01,3670.0,351.66,352.66,349.98,350.01,3670.0
2020-03-06 14:20:00,350.06,352.25,349.57,351.69,2600.0,350.06,352.25,349.57,351.69,2600.0
2020-03-06 14:30:00,352.0,352.0,348.0,348.21,6632.0,352.0,352.0,348.0,348.21,6632.0
2020-03-06 14:40:00,348.22,349.06,348.0,348.1,1974.0,348.22,349.06,348.0,348.1,1974.0
2020-03-06 14:50:00,348.04,350.2,347.56,348.09,4952.0,348.04,350.2,347.56,348.09,4952.0
2020-03-06 15:00:00,347.52,347.52,346.28,346.28,2001.0,347.52,347.52,346.28,346.28,2001.0
2020-03-06 15:10:00,345.92,349.79,345.32,349.79,6749.0,345.92,349.79,345.32,349.79,6749.0
2020-03-06 15:20:00,350.46,352.05,350.27,351.62,1502.0,350.46,352.05,350.27,351.62,1502.0
2020-03-06 15:30:00,349.9,354.4,349.9,352.14,10811.0,349.9,354.4,349.9,352.14,10811.0
2020-03-06 15:40:00,351.9,355.5,351.78,355.5,4800.0,351.9,355.5,351.78,355.5,4800.0
2020-03-06 15:50:00,356.37,358.62,356.29,357.93,24143.0,356.37,358.62,356.29,357.93,24143.0
2020-03-09 09:30:00,330.65,330.65,330.65,330.65,100.0,330.65,330.65,330.65,330.65,100.0
2020-03-09 09:40:00,330.65,330.65,330.65,330.65,0.0,330.65,330.65,330.65,330.65,0.0
2020-03-09 09:50:00,330.65,330.65,330.65,330.65,0.0,330.65,330.65,330.65,330.65,0.0
2020-03-09 10:00:00,330.65,330.65,330.65,330.65,0.0,330.65,330.65,330.65,330.65,0.0
2020-03-09 10:10:00,330.65,330.65,330.65,330.65,0.0,330.65,330.65,330.65,330.65,0.0
2020-03-09 10:20:00,338.0,338.36,331.0,331.47,17765.0,338.0,338.36,331.0,331.47,17765.0
2020-03-09 10:30:00,331.55,333.36,328.66,331.69,7894.0,331.55,333.36,328.66,331.69,7894.0
2020-03-09 10:40:00,330.41,332.55,330.41,331.32,3683.0,330.41,332.55,330.41,331.32,3683.0
2020-03-09 10:50:00,331.32,333.56,331.1,333.03,4964.0,331.32,333.56,331.1,333.03,4964.0
2020-03-09 11:00:00,332.36,333.1,329.55,331.23,4633.0,332.36,333.1,329.55,331.23,4633.0
2020-03-09 11:10:00,331.26,333.91,330.07,333.91,5745.0,331.26,333.91,330.07,333.91,5745.0
2020-03-09 11:20:00,333.02,334.36,332.72,333.53,3732.0,333.02,334.36,332.72,333.53,3732.0
2020-03-09 11:30:00,333.31,334.63,332.35,333.38,6915.0,333.31,334.63,332.35,333.38,6915.0
2020-03-09 11:40:00,333.59,335.38,332.18,335.07,6580.0,333.59,335.38,332.18,335.07,6580.0
2020-03-09 11:50:00,335.07,335.11,333.21,334.23,11659.0,335.07,335.11,333.21,334.23,11659.0
2020-03-09 12:00:00,334.32,339.43,333.83,339.43,23660.0,334.32,339.43,333.83,339.43,23660.0
2020-03-09 12:10:00,338.99,338.99,336.22,336.22,4846.0,338.99,338.99,336.22,336.22,4846.0
2020-03-09 12:20:00,336.23,337.46,335.74,336.36,10439.0,336.23,337.46,335.74,336.36,10439.0
2020-03-09 12:30:00,336.34,336.34,333.79,334.87,3800.0,336.34,336.34,333.79,334.87,3800.0
2020-03-09 12:40:00,334.7,334.9,331.51,331.51,2132.0,334.7,334.9,331.51,331.51,2132.0
2020-03-09 12:50:00,331.97,332.37,331.36,332.37,1325.0,331.97,332.37,331.36,332.37,1325.0
2020-03-09 13:00:00,332.32,333.66,330.38,331.5,2749.0,332.32,333.66,330.38,331.5,2749.0
2020-03-09 13:10:00,330.92,332.49,330.8,331.06,1000.0,330.92,332.49,330.8,331.06,1000.0
2020-03-09 13:20:00,331.02,331.34,329.72,329.72,3444.0,331.02,331.34,329.72,329.72,3444.0
2020-03-09 13:30:00,329.59,329.59,328.52,328.52,3900.0,329.59,329.59,328.52,328.52,3900.0
2020-03-09 13:40:00,328.4,328.77,326.67,328.75,2900.0,328.4,328.77,326.67,328.75,2900.0
2020-03-09 13:50:00,327.33,327.65,326.0,326.7,2423.0,327.33,327.65,326.0,326.7,2423.0
2020-03-09 14:00:00,326.23,326.87,324.3,324.3,2612.0,326.23,326.87,324.3,324.3,2612.0
2020-03-09 14:10:00,324.94,326.91,324.24,326.84,1600.0,324.94,326.91,324.24,326.84,1600.0
2020-03-09 14:20:00,325.91,326.54,324.24,324.62,2000.0,325.91,326.54,324.24,324.62,2000.0
2020-03-09 14:30:00,324.03,324.54,322.94,324.28,4009.0,324.03,324.54,322.94,324.28,4009.0
2020-03-09 14:40:00,323.12,323.91,320.76,322.04,4386.0,323.12,323.91,320.76,322.04,4386.0
2020-03-09 14:50:00,322.99,324.93,322.99,324.93,1806.0,322.99,324.93,322.99,324.93,1806.0
2020-03-09 15:00:00,323.96,326.22,323.28,325.93,6738.0,323.96,326.22,323.28,325.93,6738.0
2020-03-09 15:10:00,326.0,326.0,324.18,324.47,3025.0,326.0,326.0,324.18,324.47,3025.0
2020-03-09 15:20:00,324.0,324.03,321.61,323.63,5093.0,324.0,324.03,321.61,323.63,5093.0
2020-03-09 15:30:00,323.23,323.68,321.33,323.68,5759.0,323.23,323.68,321.33,323.68,5759.0
2020-03-09 15:40:00,323.62,324.77,323.05,323.66,9676.0,323.62,324.77,323.05,323.66,9676.0
2020-03-09 15:50:00,323.66,323.66,315.33,316.5,37205.0,323.66,323.66,315.33,316.5,37205.0
2020-03-10 09:30:00,325.37,325.37,321.72,321.72,4453.0,325.37,325.37,321.72,321.72,4453.0
2020-03-10 09:40:00,321.72,324.36,321.72,324.36,900.0,321.72,324.36,321.72,324.36,900.0
2020-03-10 09:50:00,324.61,324.82,323.62,324.82,17973.0,324.61,324.82,323.62,324.82,17973.0
2020-03-10 10:00:00,324.54,329.23,324.47,329.23,21810.0,324.54,329.23,324.47,329.23,21810.0
2020-03-10 10:10:00,329.78,332.62,329.36,331.74,9104.0,329.78,332.62,329.36,331.74,9104.0
2020-03-10 10:20:00,331.81,333.02,330.79,330.86,8100.0,331.81,333.02,330.79,330.86,8100.0
2020-03-10 10:30:00,331.04,331.04,329.32,329.32,3426.0,331.04,331.04,329.32,329.32,3426.0
2020-03-10 10:40:00,330.01,330.01,327.06,327.06,2201.0,330.01,330.01,327.06,327.06,2201.0
2020-03-10 10:50:00,327.03,327.03,325.09,325.09,2970.0,327.03,327.03,325.09,325.09,2970.0
2020-03-10 11:00:00,324.73,325.0,322.44,323.06,4509.0,324.73,325.0,322.44,323.06,4509.0
2020-03-10 11:10:00,322.42,322.42,318.36,318.37,5796.0,322.42,322.42,318.36,318.37,5796.0
2020-03-10 11:20:00,318.21,318.64,313.66,313.92,4268.0,318.21,318.64,313.66,313.92,4268.0
2020-03-10 11:30:00,312.84,314.07,312.15,312.56,5642.0,312.84,314.07,312.15,312.56,5642.0
2020-03-10 11:40:00,313.14,316.14,311.89,315.77,5300.0,313.14,316.14,311.89,315.77,5300.0
2020-03-10 11:50:00,315.68,315.68,313.06,313.99,5778.0,315.68,315.68,313.06,313.99,5778.0
2020-03-10 12:00:00,314.03,315.71,314.03,315.63,3323.0,314.03,315.71,314.03,315.63,3323.0
2020-03-10 12:10:00,315.88,318.61,315.86,318.61,2197.0,315.88,318.61,315.86,318.61,2197.0
2020-03-10 12:20:00,318.61,320.48,318.6,318.92,3431.0,318.61,320.48,318.6,318.92,3431.0
2020-03-10 12:30:00,319.3,319.3,317.72,318.9,1800.0,319.3,319.3,317.72,318.9,1800.0
2020-03-10 12:40:00,318.59,319.62,318.23,319.62,12427.0,318.59,319.62,318.23,319.62,12427.0
2020-03-10 12:50:00,319.52,321.46,319.52,320.43,1300.0,319.52,321.46,319.52,320.43,1300.0
2020-03-10 13:00:00,320.38,322.33,319.38,322.33,4506.0,320.38,322.33,319.38,322.33,4506.0
2020-03-10 13:10:00,322.02,322.39,321.32,322.32,2434.0,322.02,322.39,321.32,322.32,2434.0
2020-03-10 13:20:00,323.22,323.26,322.49,323.01,1600.0,323.22,323.26,322.49,323.01,1600.0
2020-03-10 13:30:00,323.03,323.03,322.12,322.48,2309.0,323.03,323.03,322.12,322.48,2309.0
2020-03-10 13:40:00,322.94,323.56,320.52,320.53,2787.0,322.94,323.56,320.52,320.53,2787.0
2020-03-10 13:50:00,320.65,320.67,319.32,319.32,2122.0,320.65,320.67,319.32,319.32,2122.0
2020-03-10 14:00:00,319.03,319.28,318.28,318.66,3400.0,319.03,319.28,318.28,318.66,3400.0
2020-03-10 14:10:00,319.66,320.13,318.69,320.13,1300.0,319.66,320.13,318.69,320.13,1300.0
2020-03-10 14:20:00,320.2,320.76,319.48,320.76,1811.0,320.2,320.76,319.48,320.76,1811.0
2020-03-10 14:30:00,320.45,323.05,320.45,323.05,2000.0,320.45,323.05,320.45,323.05,2000.0
2020-03-10 14:40:00,322.88,327.03,322.88,327.03,3650.0,322.88,327.03,322.88,327.03,3650.0
2020-03-10 14:50:00,327.03,327.32,326.16,326.25,35300.0,327.03,327.32,326.16,326.25,35300.0
2020-03-10 15:00:00,327.06,328.38,326.36,328.02,36000.0,327.06,328.38,326.36,328.02,36000.0
2020-03-10 15:10:00,328.48,331.9,328.41,331.07,13242.0,328.48,331.9,328.41,331.07,13242.0
2020-03-10 15:20:00,331.15,332.7,330.82,330.96,5418.0,331.15,332.7,330.82,330.96,5418.0
2020-03-10 15:30:00,330.91,332.57,329.69,332.54,9402.0,330.91,332.57,329.69,332.54,9402.0
2020-03-10 15:40:00,332.47,334.52,331.32,333.9,9498.0,332.47,334.52,331.32,333.9,9498.0
2020-03-10 15:50:00,334.0,336.64,334.0,336.51,27569.0,334.0,336.64,334.0,336.51,27569.0
2020-03-11 09:30:00,326.84,329.18,326.32,328.69,2759.0,326.84,329.18,326.32,328.69,2759.0
2020-03-11 09:40:00,327.49,331.33,326.61,329.8,1800.0,327.49,331.33,326.61,329.8,1800.0
2020-03-11 09:50:00,328.68,332.38,328.68,331.19,2520.0,328.68,332.38,328.68,331.19,2520.0
2020-03-11 10:00:00,333.46,333.46,330.87,332.7,1000.0,333.46,333.46,330.87,332.7,1000.0
2020-03-11 10:10:00,331.65,331.66,329.7,329.81,22200.0,331.65,331.66,329.7,329.81,22200.0
2020-03-11 10:20:00,330.0,330.0,327.09,327.75,4378.0,330.0,330.0,327.09,327.75,4378.0
2020-03-11 10:30:00,327.32,328.1,325.68,326.64,2103.0,327.32,328.1,325.68,326.64,2103.0
2020-03-11 10:40:00,326.65,327.75,326.12,326.81,2600.0,326.65,327.75,326.12,326.81,2600.0
2020-03-11 10:50:00,326.24,326.54,324.46,325.05,3203.0,326.24,326.54,324.46,325.05,3203.0
2020-03-11 11:00:00,325.13,327.3,324.84,326.81,3500.0,325.13,327.3,324.84,326.81,3500.0
2020-03-11 11:10:00,327.09,327.09,324.74,324.79,2873.0,327.09,327.09,324.74,324.79,2873.0
2020-03-11 11:20:00,323.77,323.77,321.84,322.87,2600.0,323.77,323.77,321.84,322.87,2600.0
2020-03-11 11:30:00,321.21,323.18,321.21,323.0,5222.0,321.21,323.18,321.21,323.0,5222.0
2020-03-11 11:40:00,323.36,323.36,321.78,322.11,2700.0,323.36,323.36,321.78,322.11,2700.0
2020-03-11 11:50:00,322.71,322.71,321.04,321.69,2200.0,322.71,322.71,321.04,321.69,2200.0
2020-03-11 12:00:00,321.61,323.72,320.5,323.72,6100.0,321.61,323.72,320.5,323.72,6100.0
2020-03-11 12:10:00,323.5,326.3,323.47,324.62,1759.0,323.5,326.3,323.47,324.62,1759.0
2020-03-11 12:20:00,324.62,324.88,322.75,322.91,1756.0,324.62,324.88,322.75,322.91,1756.0
2020-03-11 12:30:00,322.91,322.91,321.94,321.94,900.0,322.91,322.91,321.94,321.94,900.0
2020-03-11 12:40:00,321.38,322.99,319.73,319.73,800.0,321.38,322.99,319.73,319.73,800.0
2020-03-11 12:50:00,320.0,320.87,316.01,316.4,5468.0,320.0,320.87,316.01,316.4,5468.0
2020-03-11 13:00:00,316.41,316.41,314.8,314.8,2760.0,316.41,316.41,314.8,314.8,2760.0
2020-03-11 13:10:00,315.09,317.07,314.91,316.04,3617.0,315.09,317.07,314.91,316.04,3617.0
2020-03-11 13:20:00,316.5,317.07,315.11,316.18,2400.0,316.5,317.07,315.11,316.18,2400.0
2020-03-11 13:30:00,317.0,317.34,315.29,315.44,4399.0,317.0,317.34,315.29,315.44,4399.0
2020-03-11 13:40:00,315.02,315.89,313.94,315.89,2224.0,315.02,315.89,313.94,315.89,2224.0
2020-03-11 13:50:00,314.87,316.73,314.62,316.73,904.0,314.87,316.73,314.62,316.73,904.0
2020-03-11 14:00:00,315.03,315.03,313.25,313.25,1100.0,315.03,315.03,313.25,313.25,1100.0
2020-03-11 14:10:00,313.45,313.63,312.44,312.83,4114.0,313.45,313.63,312.44,312.83,4114.0
2020-03-11 14:20:00,312.16,312.19,310.85,310.91,1501.0,312.16,312.19,310.85,310.91,1501.0
2020-03-11 14:30:00,311.67,313.73,311.43,312.38,6516.0,311.67,313.73,311.43,312.38,6516.0
2020-03-11 14:40:00,312.38,314.54,312.38,312.42,2200.0,312.38,314.54,312.38,312.42,2200.0
2020-03-11 14:50:00,313.25,314.08,312.41,313.93,1000.0,313.25,314.08,312.41,313.93,1000.0
2020-03-11 15:00:00,312.37,312.51,309.06,309.57,3700.0,312.37,312.51,309.06,309.57,3700.0
2020-03-11 15:10:00,309.67,310.01,308.51,309.22,6886.0,309.67,310.01,308.51,309.22,6886.0
2020-03-11 15:20:00,309.65,309.8,306.36,309.8,5609.0,309.65,309.8,306.36,309.8,5609.0
2020-03-11 15:30:00,309.8,314.7,309.8,314.18,2962.0,309.8,314.7,309.8,314.18,2962.0
2020-03-11 15:40:00,313.94,317.25,313.83,316.5,26809.0,313.94,317.25,313.83,316.5,26809.0
2020-03-11 15:50:00,315.17,317.37,313.76,314.43,11849.0,315.17,317.37,313.76,314.43,11849.0
2020-03-12 09:30:00,298.81,298.81,298.81,298.81,0.0,298.81,298.81,298.81,298.81,0.0
2020-03-12 09:40:00,298.81,298.81,298.81,298.81,0.0,298.81,298.81,298.81,298.81,0.0
2020-03-12 09:50:00,298.81,298.81,298.81,298.81,0.0,298.81,298.81,298.81,298.81,0.0
2020-03-12 10:00:00,293.2,293.2,290.61,290.61,8327.0,293.2,293.2,290.61,290.61,8327.0
2020-03-12 10:10:00,290.61,291.57,284.06,284.74,10824.0,290.61,291.57,284.06,284.74,10824.0
2020-03-12 10:20:00,285.45,287.43,282.62,287.37,24364.0,285.45,287.43,282.62,287.37,24364.0
2020-03-12 10:30:00,287.37,290.31,286.05,286.62,21738.0,287.37,290.31,286.05,286.62,21738.0
2020-03-12 10:40:00,287.38,293.73,286.62,290.64,11838.0,287.38,293.73,286.62,290.64,11838.0
2020-03-12 10:50:00,290.43,297.8,290.43,297.01,17260.0,290.43,297.8,290.43,297.01,17260.0
2020-03-12 11:00:00,297.0,298.69,292.35,292.36,17611.0,297.0,298.69,292.35,292.36,17611.0
2020-03-12 11:10:00,291.08,291.08,284.78,285.1,7197.0,291.08,291.08,284.78,285.1,7197.0
2020-03-12 11:20:00,284.99,286.74,284.59,285.0,4938.0,284.99,286.74,284.59,285.0,4938.0
2020-03-12 11:30:00,285.1,285.57,281.86,281.86,5848.0,285.1,285.57,281.86,281.86,5848.0
2020-03-12 11:40:00,282.29,285.18,280.39,285.17,15520.0,282.29,285.18,280.39,285.17,15520.0
2020-03-12 11:50:00,285.14,285.41,284.36,285.1,12814.0,285.14,285.41,284.36,285.1,12814.0
2020-03-12 12:00:00,284.73,286.22,284.27,284.96,2900.0,284.73,286.22,284.27,284.96,2900.0
2020-03-12 12:10:00,283.0,284.34,281.58,282.59,9000.0,283.0,284.34,281.58,282.59,9000.0
2020-03-12 12:20:00,282.53,282.86,280.83,281.06,4617.0,282.53,282.86,280.83,281.06,4617.0
2020-03-12 12:30:00,280.53,281.06,280.03,281.06,4910.0,280.53,281.06,280.03,281.06,4910.0
2020-03-12 12:40:00,280.7,280.74,278.79,280.43,9645.0,280.7,280.74,278.79,280.43,9645.0
2020-03-12 12:50:00,280.41,291.71,280.41,291.56,5311.0,280.41,291.71,280.41,291.56,5311.0
2020-03-12 13:00:00,289.47,297.58,289.03,295.81,7171.0,289.47,297.58,289.03,295.81,7171.0
2020-03-12 13:10:00,293.97,294.75,289.59,289.69,2400.0,293.97,294.75,289.59,289.69,2400.0
2020-03-12 13:20:00,289.34,291.83,289.34,290.05,2900.0,289.34,291.83,289.34,290.05,2900.0
2020-03-12 13:30:00,290.18,290.79,286.77,286.85,4428.0,290.18,290.79,286.77,286.85,4428.0
2020-03-12 13:40:00,286.51,287.94,285.56,287.94,4116.0,286.51,287.94,285.56,287.94,4116.0
2020-03-12 13:50:00,287.74,289.23,287.74,289.23,1886.0,287.74,289.23,287.74,289.23,1886.0
2020-03-12 14:00:00,289.45,290.68,288.18,288.56,3600.0,289.45,290.68,288.18,288.56,3600.0
2020-03-12 14:10:00,288.94,288.94,282.2,282.41,12106.0,288.94,288.94,282.2,282.41,12106.0
2020-03-12 14:20:00,282.89,282.89,279.35,281.98,6224.0,282.89,282.89,279.35,281.98,6224.0
2020-03-12 14:30:00,281.27,282.47,279.5,279.5,3497.0,281.27,282.47,279.5,279.5,3497.0
2020-03-12 14:40:00,279.68,281.06,279.39,280.91,2887.0,279.68,281.06,279.39,280.91,2887.0
2020-03-12 14:50:00,281.72,282.29,279.07,279.08,3899.0,281.72,282.29,279.07,279.08,3899.0
2020-03-12 15:00:00,279.0,279.11,277.08,278.54,6308.0,279.0,279.11,277.08,278.54,6308.0
2020-03-12 15:10:00,279.26,280.83,278.55,279.85,20447.0,279.26,280.83,278.55,279.85,20447.0
2020-03-12 15:20:00,279.75,281.21,274.6,277.36,14746.0,279.75,281.21,274.6,277.36,14746.0
2020-03-12 15:30:00,277.06,278.0,275.02,275.66,7750.0,277.06,278.0,275.02,275.66,7750.0
2020-03-12 15:40:00,275.62,281.52,275.57,281.52,32951.0,275.62,281.52,275.57,281.52,32951.0
2020-03-12 15:50:00,281.11,284.05,278.48,278.64,51039.0,281.11,284.05,278.48,278.64,51039.0
2020-03-13 09:30:00,294.03,294.21,288.04,288.04,371.0,294.03,294.21,288.04,288.04,371.0
2020-03-13 09:40:00,282.49,285.01,279.41,283.37,6295.0,282.49,285.01,279.41,283.37,6295.0
2020-03-13 09:50:00,282.4,283.88,280.72,281.43,4023.0,282.4,283.88,280.72,281.43,4023.0
2020-03-13 10:00:00,280.71,281.78,278.75,280.95,5410.0,280.71,281.78,278.75,280.95,5410.0
2020-03-13 10:10:00,279.39,281.14,278.04,281.14,10624.0,279.39,281.14,278.04,281.14,10624.0
2020-03-13 10:20:00,281.0,286.06,280.83,285.66,7225.0,281.0,286.06,280.83,285.66,7225.0
2020-03-13 10:30:00,285.56,285.94,281.06,284.19,21307.0,285.56,285.94,281.06,284.19,21307.0
2020-03-13 10:40:00,285.94,285.94,283.05,283.05,2700.0,285.94,285.94,283.05,283.05,2700.0
2020-03-13 10:50:00,281.58,282.08,277.87,278.44,2865.0,281.58,282.08,277.87,278.44,2865.0
2020-03-13 11:00:00,275.77,278.85,274.88,277.08,1971.0,275.77,278.85,274.88,277.08,1971.0
2020-03-13 11:10:00,277.86,278.0,275.95,275.95,3500.0,277.86,278.0,275.95,275.95,3500.0
2020-03-13 11:20:00,276.21,277.2,273.04,273.04,2441.0,276.21,277.2,273.04,273.04,2441.0
2020-03-13 11:30:00,272.35,272.36,266.35,266.35,7592.0,272.35,272.36,266.35,266.35,7592.0
2020-03-13 11:40:00,267.31,267.31,258.16,261.84,13484.0,267.31,267.31,258.16,261.84,13484.0
2020-03-13 11:50:00,259.3,261.12,255.7,260.88,16231.0,259.3,261.12,255.7,260.88,16231.0
2020-03-13 12:00:00,263.02,270.22,262.72,269.28,9025.0,263.02,270.22,262.72,269.28,9025.0
2020-03-13 12:10:00,270.32,272.43,268.96,271.56,15799.0,270.32,272.43,268.96,271.56,15799.0
2020-03-13 12:20:00,271.06,273.08,271.06,273.07,2448.0,271.06,273.08,271.06,273.07,2448.0
2020-03-13 12:30:00,272.96,279.64,272.96,279.63,18518.0,272.96,279.64,272.96,279.63,18518.0
2020-03-13 12:40:00,280.98,282.28,279.79,280.32,4500.0,280.98,282.28,279.79,280.32,4500.0
2020-03-13 12:50:00,280.42,281.33,278.42,278.84,7449.0,280.42,281.33,278.42,278.84,7449.0
2020-03-13 13:00:00,278.79,279.48,276.63,276.63,4833.0,278.79,279.48,276.63,276.63,4833.0
2020-03-13 13:10:00,276.36,276.7,275.92,275.92,3324.0,276.36,276.7,275.92,275.92,3324.0
2020-03-13 13:20:00,276.49,280.04,276.34,280.04,5213.0,276.49,280.04,276.34,280.04,5213.0
2020-03-13 13:30:00,280.5,281.53,280.2,280.99,18916.0,280.5,281.53,280.2,280.99,18916.0
2020-03-13 13:40:00,281.06,285.6,281.06,285.6,10800.0,281.06,285.6,281.06,285.6,10800.0
2020-03-13 13:50:00,285.6,287.34,284.85,284.94,10900.0,285.6,287.34,284.85,284.94,10900.0
2020-03-13 14:00:00,284.67,284.67,281.46,281.46,3637.0,284.67,284.67,281.46,281.46,3637.0
2020-03-13 14:10:00,280.07,282.89,280.07,281.53,1500.0,280.07,282.89,280.07,281.53,1500.0
2020-03-13 14:20:00,282.12,282.34,280.46,280.49,2655.0,282.12,282.34,280.46,280.49,2655.0
2020-03-13 14:30:00,279.01,280.15,278.71,278.79,3405.0,279.01,280.15,278.71,278.79,3405.0
2020-03-13 14:40:00,278.75,280.36,277.66,278.42,3641.0,278.75,280.36,277.66,278.42,3641.0
2020-03-13 14:50:00,279.1,280.13,278.77,279.43,3537.0,279.1,280.13,278.77,279.43,3537.0
2020-03-13 15:00:00,279.67,282.45,279.67,282.36,2300.0,279.67,282.45,279.67,282.36,2300.0
2020-03-13 15:10:00,282.38,284.84,282.37,284.1,4100.0,282.38,284.84,282.37,284.1,4100.0
2020-03-13 15:20:00,284.37,284.37,281.87,282.48,6339.0,284.37,284.37,281.87,282.48,6339.0
2020-03-13 15:30:00,282.51,284.28,281.28,284.19,14504.0,282.51,284.28,281.28,284.19,14504.0
2020-03-13 15:40:00,284.25,289.98,283.82,289.98,19817.0,284.25,289.98,283.82,289.98,19817.0
2020-03-13 15:50:00,289.35,304.03,289.31,302.81,36076.0,289.35,304.03,289.31,302.81,36076.0
2020-03-16 09:50:00,250.0,259.51,245.55,245.55,19612.0,250.0,259.51,245.55,245.55,19612.0
2020-03-16 10:00:00,245.75,247.73,238.42,239.28,22022.0,245.75,247.73,238.42,239.28,22022.0
2020-03-16 10:10:00,238.65,245.76,238.04,245.27,25565.0,238.65,245.76,238.04,245.27,25565.0
2020-03-16 10:20:00,244.53,245.94,240.01,240.01,10800.0,244.53,245.94,240.01,240.01,10800.0
2020-03-16 10:30:00,241.9,245.22,240.2,243.98,7332.0,241.9,245.22,240.2,243.98,7332.0
2020-03-16 10:40:00,244.48,252.5,243.41,248.0,32885.0,244.48,252.5,243.41,248.0,32885.0
2020-03-16 10:50:00,248.0,259.14,246.0,257.66,20914.0,248.0,259.14,246.0,257.66,20914.0
2020-03-16 11:00:00,257.6,273.95,256.18,273.95,35467.0,257.6,273.95,256.18,273.95,35467.0
2020-03-16 11:10:00,271.36,278.48,271.35,277.72,20156.0,271.36,278.48,271.35,277.72,20156.0
2020-03-16 11:20:00,277.72,294.16,277.0,286.87,36967.0,277.72,294.16,277.0,286.87,36967.0
2020-03-16 11:30:00,286.55,289.58,272.55,272.55,17288.0,286.55,289.58,272.55,272.55,17288.0
2020-03-16 11:40:00,264.91,269.88,261.38,268.73,9474.0,264.91,269.88,261.38,268.73,9474.0
2020-03-16 11:50:00,268.73,269.57,263.8,263.8,13078.0,268.73,269.57,263.8,263.8,13078.0
2020-03-16 12:00:00,263.72,270.06,259.87,270.06,14727.0,263.72,270.06,259.87,270.06,14727.0
2020-03-16 12:10:00,270.06,271.23,266.23,270.85,10334.0,270.06,271.23,266.23,270.85,10334.0
2020-03-16 12:20:00,267.41,271.08,267.41,269.3,11463.0,267.41,271.08,267.41,269.3,11463.0
2020-03-16 12:30:00,269.57,270.02,266.0,267.15,12143.0,269.57,270.02,266.0,267.15,12143.0
2020-03-16 12:40:00,267.15,271.59,267.08,268.96,13907.0,267.15,271.59,267.08,268.96,13907.0
2020-03-16 12:50:00,268.96,268.96,263.03,263.06,10561.0,268.96,268.96,263.03,263.06,10561.0
2020-03-16 13:00:00,263.03,265.15,260.0,260.59,8793.0,263.03,265.15,260.0,260.59,8793.0
2020-03-16 13:10:00,260.16,263.16,260.01,262.53,10499.0,260.16,263.16,260.01,262.53,10499.0
2020-03-16 13:20:00,262.34,263.17,262.32,262.39,7582.0,262.34,263.17,262.32,262.39,7582.0
2020-03-16 13:30:00,262.44,262.71,254.78,261.86,11594.0,262.44,262.71,254.78,261.86,11594.0
2020-03-16 13:40:00,260.35,261.13,254.45,254.97,3600.0,260.35,261.13,254.45,254.97,3600.0
2020-03-16 13:50:00,255.45,255.45,251.5,252.52,4118.0,255.45,255.45,251.5,252.52,4118.0
2020-03-16 14:00:00,252.63,255.48,252.53,254.59,8275.0,252.63,255.48,252.53,254.59,8275.0
2020-03-16 14:10:00,254.0,256.67,254.0,256.59,12214.0,254.0,256.67,254.0,256.59,12214.0
2020-03-16 14:20:00,256.77,257.26,253.06,254.79,8552.0,256.77,257.26,253.06,254.79,8552.0
2020-03-16 14:30:00,255.84,258.8,255.14,257.02,5955.0,255.84,258.8,255.14,257.02,5955.0
2020-03-16 14:40:00,256.65,257.39,253.04,256.98,11781.0,256.65,257.39,253.04,256.98,11781.0
2020-03-16 14:50:00,256.93,260.1,255.16,259.43,11910.0,256.93,260.1,255.16,259.43,11910.0
2020-03-16 15:00:00,259.89,261.08,259.22,260.37,12300.0,259.89,261.08,259.22,260.37,12300.0
2020-03-16 15:10:00,260.57,262.09,260.25,260.87,10731.0,260.57,262.09,260.25,260.87,10731.0
2020-03-16 15:20:00,260.85,263.9,260.26,263.0,15855.0,260.85,263.9,260.26,263.0,15855.0
2020-03-16 15:30:00,263.0,263.53,251.51,251.51,25161.0,263.0,263.53,251.51,251.51,25161.0
2020-03-16 15:40:00,251.61,254.61,247.71,249.0,14779.0,251.61,254.61,247.71,249.0,14779.0
2020-03-16 15:50:00,247.97,248.31,240.06,240.69,57947.0,247.97,248.31,240.06,240.69,57947.0
2020-03-17 09:30:00,247.27,247.27,235.02,235.87,10576.0,247.27,247.27,235.02,235.87,10576.0
2020-03-17 09:40:00,235.55,235.55,226.16,226.37,14928.0,235.55,235.55,226.16,226.37,14928.0
2020-03-17 09:50:00,226.8,226.8,215.02,215.2,4588.0,226.8,226.8,215.02,215.2,4588.0
2020-03-17 10:00:00,217.15,221.87,212.94,221.85,11683.0,217.15,221.87,212.94,221.85,11683.0
2020-03-17 10:10:00,221.48,226.44,221.48,226.44,8519.0,221.48,226.44,221.48,226.44,8519.0
2020-03-17 10:20:00,227.0,227.16,224.23,224.58,7888.0,227.0,227.16,224.23,224.58,7888.0
2020-03-17 10:30:00,224.5,224.9,221.91,222.26,4865.0,224.5,224.9,221.91,222.26,4865.0
2020-03-17 10:40:00,222.46,226.31,222.45,225.95,3842.0,222.46,226.31,222.45,225.95,3842.0
2020-03-17 10:50:00,226.84,227.53,225.64,226.34,3042.0,226.84,227.53,225.64,226.34,3042.0
2020-03-17 11:00:00,226.3,230.64,226.12,230.64,5095.0,226.3,230.64,226.12,230.64,5095.0
2020-03-17 11:10:00,232.07,233.63,230.01,231.02,7119.0,232.07,233.63,230.01,231.02,7119.0
2020-03-17 11:20:00,230.99,232.02,227.96,228.42,7040.0,230.99,232.02,227.96,228.42,7040.0
2020-03-17 11:30:00,229.38,233.28,229.38,230.43,2600.0,229.38,233.28,229.38,230.43,2600.0
2020-03-17 11:40:00,229.7,230.11,227.51,227.95,5374.0,229.7,230.11,227.51,227.95,5374.0
2020-03-17 11:50:00,227.95,228.36,226.8,227.89,37464.0,227.95,228.36,226.8,227.89,37464.0
2020-03-17 12:00:00,228.36,229.3,226.79,229.17,13022.0,228.36,229.3,226.79,229.17,13022.0
2020-03-17 12:10:00,229.42,235.29,229.42,235.29,9731.0,229.42,235.29,229.42,235.29,9731.0
2020-03-17 12:20:00,235.05,238.39,235.05,236.96,2600.0,235.05,238.39,235.05,236.96,2600.0
2020-03-17 12:30:00,235.46,236.74,234.5,235.88,5350.0,235.46,236.74,234.5,235.88,5350.0
2020-03-17 12:40:00,235.2,235.83,234.46,234.99,13302.0,235.2,235.83,234.46,234.99,13302.0
2020-03-17 12:50:00,234.53,234.72,231.57,231.97,3769.0,234.53,234.72,231.57,231.97,3769.0
2020-03-17 13:00:00,231.96,233.44,230.91,231.68,4089.0,231.96,233.44,230.91,231.68,4089.0
2020-03-17 13:10:00,231.75,232.82,228.22,229.06,5293.0,231.75,232.82,228.22,229.06,5293.0
2020-03-17 13:20:00,229.06,230.02,228.96,229.18,5210.0,229.06,230.02,228.96,229.18,5210.0
2020-03-17 13:30:00,229.38,234.76,229.21,233.13,2362.0,229.38,234.76,229.21,233.13,2362.0
2020-03-17 13:40:00,234.6,238.54,233.95,238.43,6100.0,234.6,238.54,233.95,238.43,6100.0
2020-03-17 13:50:00,238.84,238.98,237.79,238.57,7938.0,238.84,238.98,237.79,238.57,7938.0
2020-03-17 14:00:00,238.88,239.36,237.33,237.55,5719.0,238.88,239.36,237.33,237.55,5719.0
2020-03-17 14:10:00,237.63,238.24,237.57,238.24,4387.0,237.63,238.24,237.57,238.24,4387.0
2020-03-17 14:20:00,238.11,238.63,236.41,237.85,6920.0,238.11,238.63,236.41,237.85,6920.0
2020-03-17 14:30:00,237.84,238.65,237.83,238.39,4150.0,237.84,238.65,237.83,238.39,4150.0
2020-03-17 14:40:00,238.64,238.8,235.0,235.0,4747.0,238.64,238.8,235.0,235.0,4747.0
2020-03-17 14:50:00,235.82,236.05,234.66,235.56,8229.0,235.82,236.05,234.66,235.56,8229.0
2020-03-17 15:00:00,235.45,239.28,231.65,239.28,26630.0,235.45,239.28,231.65,239.28,26630.0
2020-03-17 15:10:00,240.0,241.02,237.55,238.02,5421.0,240.0,241.02,237.55,238.02,5421.0
2020-03-17 15:20:00,237.55,237.55,235.55,235.94,7954.0,237.55,237.55,235.55,235.94,7954.0
2020-03-17 15:30:00,236.31,241.82,236.2,241.64,8499.0,236.31,241.82,236.2,241.64,8499.0
2020-03-17 15:40:00,242.78,248.48,242.1,246.86,19938.0,242.78,248.48,242.1,246.86,19938.0
2020-03-17 15:50:00,247.06,251.4,242.15,245.26,54045.0,247.06,251.4,242.15,245.26,54045.0
2020-03-18 09:30:00,226.23,232.5,225.73,232.5,3375.0,226.23,232.5,225.73,232.5,3375.0
2020-03-18 09:40:00,227.03,231.59,227.03,230.94,2041.0,227.03,231.59,227.03,230.94,2041.0
2020-03-18 09:50:00,229.53,234.33,228.39,232.02,5109.0,229.53,234.33,228.39,232.02,5109.0
2020-03-18 10:00:00,230.01,230.3,225.83,228.81,4615.0,230.01,230.3,225.83,228.81,4615.0
2020-03-18 10:10:00,228.81,228.81,219.48,219.48,3260.0,228.81,228.81,219.48,219.48,3260.0
2020-03-18 10:20:00,219.5,219.67,215.17,217.95,10428.0,219.5,219.67,215.17,217.95,10428.0
2020-03-18 10:30:00,217.95,218.53,216.15,216.15,5806.0,217.95,218.53,216.15,216.15,5806.0
2020-03-18 10:40:00,216.34,218.24,215.89,215.89,2435.0,216.34,218.24,215.89,215.89,2435.0
2020-03-18 10:50:00,216.08,216.08,208.52,209.78,2571.0,216.08,216.08,208.52,209.78,2571.0
2020-03-18 11:00:00,208.94,208.94,202.7,202.7,5061.0,208.94,208.94,202.7,202.7,5061.0
2020-03-18 11:10:00,200.83,200.83,196.85,197.57,9304.0,200.83,200.83,196.85,197.57,9304.0
2020-03-18 11:20:00,199.94,201.45,197.5,197.5,5494.0,199.94,201.45,197.5,197.5,5494.0
2020-03-18 11:30:00,197.04,197.52,190.3,190.72,21255.0,197.04,197.52,190.3,190.72,21255.0
2020-03-18 11:40:00,188.44,188.45,177.65,186.11,27402.0,188.44,188.45,177.65,186.11,27402.0
2020-03-18 11:50:00,186.11,205.53,186.0,204.23,24594.0,186.11,205.53,186.0,204.23,24594.0
2020-03-18 12:00:00,204.22,214.27,201.13,208.03,31019.0,204.22,214.27,201.13,208.03,31019.0
2020-03-18 12:10:00,208.31,208.79,201.16,205.02,16025.0,208.31,208.79,201.16,205.02,16025.0
2020-03-18 12:20:00,208.91,214.4,207.96,214.4,21512.0,208.91,214.4,207.96,214.4,21512.0
2020-03-18 12:30:00,214.41,218.03,210.5,211.99,3937.0,214.41,218.03,210.5,211.99,3937.0
2020-03-18 12:40:00,212.0,212.0,208.29,208.29,615.0,212.0,212.0,208.29,208.29,615.0
2020-03-18 12:50:00,206.08,206.09,197.76,197.92,6143.0,206.08,206.09,197.76,197.92,6143.0
2020-03-18 13:00:00,197.92,197.92,197.92,197.92,0.0,197.92,197.92,197.92,197.92,0.0
2020-03-18 13:10:00,200.47,200.47,190.05,190.05,3153.0,200.47,200.47,190.05,190.05,3153.0
2020-03-18 13:20:00,188.74,196.1,178.21,185.31,6210.0,188.74,196.1,178.21,185.31,6210.0
2020-03-18 13:30:00,184.08,184.08,178.01,179.05,10948.0,184.08,184.08,178.01,179.05,10948.0
2020-03-18 13:40:00,179.05,181.09,179.0,179.88,11939.0,179.05,181.09,179.0,179.88,11939.0
2020-03-18 13:50:00,179.42,179.99,178.5,178.5,8002.0,179.42,179.99,178.5,178.5,8002.0
2020-03-18 14:00:00,178.64,180.3,178.63,179.87,5703.0,178.64,180.3,178.63,179.87,5703.0
2020-03-18 14:10:00,179.01,189.96,178.0,182.53,24284.0,179.01,189.96,178.0,182.53,24284.0
2020-03-18 14:20:00,186.81,188.0,182.8,187.34,8613.0,186.81,188.0,182.8,187.34,8613.0
2020-03-18 14:30:00,188.88,190.9,188.88,190.62,2441.0,188.88,190.9,188.88,190.62,2441.0
2020-03-18 14:40:00,191.25,196.25,189.43,195.11,6449.0,191.25,196.25,189.43,195.11,6449.0
2020-03-18 14:50:00,194.14,199.93,194.06,199.13,7621.0,194.14,199.93,194.06,199.13,7621.0
2020-03-18 15:00:00,203.25,206.39,196.61,206.25,10704.0,203.25,206.39,196.61,206.25,10704.0
2020-03-18 15:10:00,206.36,208.37,205.2,206.86,9356.0,206.36,208.37,205.2,206.86,9356.0
2020-03-18 15:20:00,206.89,209.56,206.04,209.56,26389.0,206.89,209.56,206.04,209.56,26389.0
2020-03-18 15:30:00,210.19,210.78,205.5,205.5,10302.0,210.19,210.78,205.5,205.5,10302.0
2020-03-18 15:40:00,205.5,205.51,203.05,203.41,12226.0,205.5,205.51,203.05,203.41,12226.0
2020-03-18 15:50:00,203.39,214.3,203.39,214.3,30113.0,203.39,214.3,203.39,214.3,30113.0
2020-03-19 09:30:00,210.71,217.27,208.95,210.4,13443.0,210.71,217.27,208.95,210.4,13443.0
2020-03-19 09:40:00,211.86,211.87,208.3,208.98,500.0,211.86,211.87,208.3,208.98,500.0
2020-03-19 09:50:00,210.64,210.9,206.3,210.66,6987.0,210.64,210.9,206.3,210.66,6987.0
2020-03-19 10:00:00,208.3,209.96,207.01,208.4,4180.0,208.3,209.96,207.01,208.4,4180.0
2020-03-19 10:10:00,209.77,209.77,207.5,209.69,5700.0,209.77,209.77,207.5,209.69,5700.0
2020-03-19 10:20:00,207.99,209.52,206.64,208.97,5057.0,207.99,209.52,206.64,208.97,5057.0
2020-03-19 10:30:00,209.38,215.32,208.79,211.58,14542.0,209.38,215.32,208.79,211.58,14542.0
2020-03-19 10:40:00,210.0,211.54,208.42,210.24,3734.0,210.0,211.54,208.42,210.24,3734.0
2020-03-19 10:50:00,209.98,211.3,205.69,210.52,4240.0,209.98,211.3,205.69,210.52,4240.0
2020-03-19 11:00:00,209.97,211.16,208.5,208.5,12897.0,209.97,211.16,208.5,208.5,12897.0
2020-03-19 11:10:00,209.36,210.5,208.5,209.21,2100.0,209.36,210.5,208.5,209.21,2100.0
2020-03-19 11:20:00,209.91,210.54,209.15,210.28,2281.0,209.91,210.54,209.15,210.28,2281.0
2020-03-19 11:30:00,209.83,212.22,208.5,211.26,7551.0,209.83,212.22,208.5,211.26,7551.0
2020-03-19 11:40:00,210.73,212.0,210.63,211.66,5654.0,210.73,212.0,210.63,211.66,5654.0
2020-03-19 11:50:00,218.14,218.14,217.07,217.07,954.0,218.14,218.14,217.07,217.07,954.0
2020-03-19 12:00:00,215.13,215.13,210.72,211.34,6520.0,215.13,215.13,210.72,211.34,6520.0
2020-03-19 12:10:00,211.09,211.09,205.55,205.78,6326.0,211.09,211.09,205.55,205.78,6326.0
2020-03-19 12:20:00,205.3,208.63,205.29,206.03,7477.0,205.3,208.63,205.29,206.03,7477.0
2020-03-19 12:30:00,205.27,209.81,202.25,206.31,16856.0,205.27,209.81,202.25,206.31,16856.0
2020-03-19 12:40:00,207.21,224.27,206.31,222.99,7790.0,207.21,224.27,206.31,222.99,7790.0
2020-03-19 12:50:00,223.0,228.26,221.73,225.7,15626.0,223.0,228.26,221.73,225.7,15626.0
2020-03-19 13:00:00,227.85,233.8,227.85,231.71,10177.0,227.85,233.8,227.85,231.71,10177.0
2020-03-19 13:10:00,231.72,232.18,229.6,232.06,4162.0,231.72,232.18,229.6,232.06,4162.0
2020-03-19 13:20:00,230.03,232.59,228.8,229.37,6808.0,230.03,232.59,228.8,229.37,6808.0
2020-03-19 13:30:00,229.35,231.5,227.79,231.5,4300.0,229.35,231.5,227.79,231.5,4300.0
2020-03-19 13:40:00,231.39,232.42,229.73,230.92,9855.0,231.39,232.42,229.73,230.92,9855.0
2020-03-19 13:50:00,232.12,241.74,231.29,238.85,3711.0,232.12,241.74,231.29,238.85,3711.0
2020-03-19 14:00:00,238.72,238.83,235.77,238.0,1458.0,238.72,238.83,235.77,238.0,1458.0
2020-03-19 14:10:00,238.81,241.27,237.93,240.09,3109.0,238.81,241.27,237.93,240.09,3109.0
2020-03-19 14:20:00,240.38,242.0,240.09,241.35,6394.0,240.38,242.0,240.09,241.35,6394.0
2020-03-19 14:30:00,241.31,246.8,241.31,246.71,3344.0,241.31,246.8,241.31,246.71,3344.0
2020-03-19 14:40:00,246.72,251.43,245.87,249.22,9866.0,246.72,251.43,245.87,249.22,9866.0
2020-03-19 14:50:00,249.24,249.94,245.38,248.48,7833.0,249.24,249.94,245.38,248.48,7833.0
2020-03-19 15:00:00,247.84,247.84,242.27,243.82,9096.0,247.84,247.84,242.27,243.82,9096.0
2020-03-19 15:10:00,243.63,244.49,238.67,238.67,7871.0,243.63,244.49,238.67,238.67,7871.0
2020-03-19 15:20:00,236.42,238.83,236.39,237.98,7041.0,236.42,238.83,236.39,237.98,7041.0
2020-03-19 15:30:00,238.3,254.0,237.81,251.03,18842.0,238.3,254.0,237.81,251.03,18842.0
2020-03-19 15:40:00,251.28,252.27,248.46,249.37,16765.0,251.28,252.27,248.46,249.37,16765.0
2020-03-19 15:50:00,249.38,249.38,244.64,244.77,34496.0,249.38,249.38,244.64,244.77,34496.0
2020-03-20 09:30:00,245.7,252.98,245.7,251.24,29503.0,245.7,252.98,245.7,251.24,29503.0
2020-03-20 09:40:00,250.91,250.91,238.71,238.71,7193.0,250.91,250.91,238.71,238.71,7193.0
2020-03-20 09:50:00,237.6,243.0,237.6,243.0,6967.0,237.6,243.0,237.6,243.0,6967.0
2020-03-20 10:00:00,243.28,248.97,243.28,246.05,10710.0,243.28,248.97,243.28,246.05,10710.0
2020-03-20 10:10:00,246.05,251.0,246.03,251.0,5300.0,246.05,251.0,246.03,251.0,5300.0
2020-03-20 10:20:00,251.05,251.05,249.52,250.7,3935.0,251.05,251.05,249.52,250.7,3935.0
2020-03-20 10:30:00,250.06,254.47,250.06,253.45,5413.0,250.06,254.47,250.06,253.45,5413.0
2020-03-20 10:40:00,254.56,261.6,253.81,261.3,13283.0,254.56,261.6,253.81,261.3,13283.0
2020-03-20 10:50:00,262.44,265.93,257.99,263.66,17337.0,262.44,265.93,257.99,263.66,17337.0
2020-03-20 11:00:00,262.6,265.89,256.94,257.42,5015.0,262.6,265.89,256.94,257.42,5015.0
2020-03-20 11:10:00,255.74,258.1,248.53,250.24,7636.0,255.74,258.1,248.53,250.24,7636.0
2020-03-20 11:20:00,250.96,250.98,246.59,250.34,3432.0,250.96,250.98,246.59,250.34,3432.0
2020-03-20 11:30:00,250.42,259.96,248.22,254.96,13212.0,250.42,259.96,248.22,254.96,13212.0
2020-03-20 11:40:00,260.18,261.57,257.94,257.94,6424.0,260.18,261.57,257.94,257.94,6424.0
2020-03-20 11:50:00,258.48,258.48,250.66,252.98,900.0,258.48,258.48,250.66,252.98,900.0
2020-03-20 12:00:00,249.06,259.63,249.06,256.66,6099.0,249.06,259.63,249.06,256.66,6099.0
2020-03-20 12:10:00,253.3,258.56,250.45,255.39,8405.0,253.3,258.56,250.45,255.39,8405.0
2020-03-20 12:20:00,254.32,258.54,252.64,254.97,10985.0,254.32,258.54,252.64,254.97,10985.0
2020-03-20 12:30:00,255.06,257.74,253.84,255.47,2808.0,255.06,257.74,253.84,255.47,2808.0
2020-03-20 12:40:00,255.47,256.24,253.31,253.31,4860.0,255.47,256.24,253.31,253.31,4860.0
2020-03-20 12:50:00,254.62,258.41,253.3,254.03,7336.0,254.62,258.41,253.3,254.03,7336.0
2020-03-20 13:00:00,255.63,257.01,254.75,254.75,618.0,255.63,257.01,254.75,254.75,618.0
2020-03-20 13:10:00,256.05,256.05,253.75,255.17,1504.0,256.05,256.05,253.75,255.17,1504.0
2020-03-20 13:20:00,254.98,255.15,252.46,253.79,2632.0,254.98,255.15,252.46,253.79,2632.0
2020-03-20 13:30:00,253.78,256.35,252.25,255.32,3134.0,253.78,256.35,252.25,255.32,3134.0
2020-03-20 13:40:00,254.16,254.16,250.27,250.37,3160.0,254.16,254.16,250.27,250.37,3160.0
2020-03-20 13:50:00,250.11,252.19,248.62,250.38,4623.0,250.11,252.19,248.62,250.38,4623.0
2020-03-20 14:00:00,249.31,251.98,247.74,251.96,4110.0,249.31,251.98,247.74,251.96,4110.0
2020-03-20 14:10:00,251.59,251.59,242.66,243.43,3112.0,251.59,251.59,242.66,243.43,3112.0
2020-03-20 14:20:00,242.27,244.25,241.18,244.05,12110.0,242.27,244.25,241.18,244.05,12110.0
2020-03-20 14:30:00,244.05,245.8,243.92,245.79,13894.0,244.05,245.8,243.92,245.79,13894.0
2020-03-20 14:40:00,245.35,248.05,243.16,248.05,10369.0,245.35,248.05,243.16,248.05,10369.0
2020-03-20 14:50:00,247.27,249.73,247.12,247.19,8519.0,247.27,249.73,247.12,247.19,8519.0
2020-03-20 15:00:00,248.13,250.67,247.9,248.76,16903.0,248.13,250.67,247.9,248.76,16903.0
2020-03-20 15:10:00,248.71,250.86,247.94,250.86,14720.0,248.71,250.86,247.94,250.86,14720.0
2020-03-20 15:20:00,248.78,249.91,246.0,249.11,10684.0,248.78,249.91,246.0,249.11,10684.0
2020-03-20 15:30:00,250.18,251.4,246.88,247.42,5900.0,250.18,251.4,246.88,247.42,5900.0
2020-03-20 15:40:00,246.31,247.4,242.7,243.55,6688.0,246.31,247.4,242.7,243.55,6688.0
2020-03-20 15:50:00,243.19,243.82,240.18,241.45,42064.0,243.19,243.82,240.18,241.45,42064.0
2020-03-23 09:30:00,236.82,248.29,232.75,240.64,18319.0,236.82,248.29,232.75,240.64,18319.0
2020-03-23 09:40:00,238.13,238.13,230.06,232.98,3045.0,238.13,238.13,230.06,232.98,3045.0
2020-03-23 09:50:00,232.99,235.32,227.71,235.31,10170.0,232.99,235.32,227.71,235.31,10170.0
2020-03-23 10:00:00,235.91,237.5,232.83,237.42,10698.0,235.91,237.5,232.83,237.42,10698.0
2020-03-23 10:10:00,237.44,240.85,235.65,235.65,7600.0,237.44,240.85,235.65,235.65,7600.0
2020-03-23 10:20:00,237.12,240.01,233.39,239.9,3400.0,237.12,240.01,233.39,239.9,3400.0
2020-03-23 10:30:00,238.67,239.63,235.47,237.94,2942.0,238.67,239.63,235.47,237.94,2942.0
2020-03-23 10:40:00,238.86,238.86,233.64,234.19,2428.0,238.86,238.86,233.64,234.19,2428.0
2020-03-23 10:50:00,233.75,233.75,228.35,230.79,5576.0,233.75,233.75,228.35,230.79,5576.0
2020-03-23 11:00:00,230.65,230.65,225.18,226.58,7261.0,230.65,230.65,225.18,226.58,7261.0
2020-03-23 11:10:00,228.26,229.7,221.97,222.25,16280.0,228.26,229.7,221.97,222.25,16280.0
2020-03-23 11:20:00,223.19,225.79,220.38,220.82,9950.0,223.19,225.79,220.38,220.82,9950.0
2020-03-23 11:30:00,220.47,225.29,220.46,221.69,9832.0,220.47,225.29,220.46,221.69,9832.0
2020-03-23 11:40:00,222.78,222.78,220.08,220.33,4100.0,222.78,222.78,220.08,220.33,4100.0
2020-03-23 11:50:00,219.71,227.45,219.71,227.45,4681.0,219.71,227.45,219.71,227.45,4681.0
2020-03-23 12:00:00,224.38,225.78,221.77,221.78,4533.0,224.38,225.78,221.77,221.78,4533.0
2020-03-23 12:10:00,221.24,229.39,220.69,229.39,2883.0,221.24,229.39,220.69,229.39,2883.0
2020-03-23 12:20:00,230.26,231.93,226.6,228.48,2004.0,230.26,231.93,226.6,228.48,2004.0
2020-03-23 12:30:00,226.43,228.95,226.34,228.91,2000.0,226.43,228.95,226.34,228.91,2000.0
2020-03-23 12:40:00,230.75,235.63,230.75,235.16,3806.0,230.75,235.63,230.75,235.16,3806.0
2020-03-23 12:50:00,234.78,243.65,232.78,243.65,9324.0,234.78,243.65,232.78,243.65,9324.0
2020-03-23 13:00:00,242.88,242.88,235.6,235.6,4073.0,242.88,242.88,235.6,235.6,4073.0
2020-03-23 13:10:00,235.59,239.19,234.87,238.02,3257.0,235.59,239.19,234.87,238.02,3257.0
2020-03-23 13:20:00,236.91,236.94,232.47,232.47,2550.0,236.91,236.94,232.47,232.47,2550.0
2020-03-23 13:30:00,230.19,234.0,230.19,232.28,1415.0,230.19,234.0,230.19,232.28,1415.0
2020-03-23 13:40:00,231.7,234.21,231.42,232.96,3257.0,231.7,234.21,231.42,232.96,3257.0
2020-03-23 13:50:00,235.54,235.57,230.63,231.49,2388.0,235.54,235.57,230.63,231.49,2388.0
2020-03-23 14:00:00,231.06,233.16,230.91,231.95,2857.0,231.06,233.16,230.91,231.95,2857.0
2020-03-23 14:10:00,230.3,235.27,230.3,232.2,2129.0,230.3,235.27,230.3,232.2,2129.0
2020-03-23 14:20:00,231.34,232.85,230.31,232.85,2057.0,231.34,232.85,230.31,232.85,2057.0
2020-03-23 14:30:00,232.65,232.65,229.43,231.1,2734.0,232.65,232.65,229.43,231.1,2734.0
2020-03-23 14:40:00,232.21,234.15,230.58,234.15,7854.0,232.21,234.15,230.58,234.15,7854.0
2020-03-23 14:50:00,234.54,234.54,228.79,229.26,2700.0,234.54,234.54,228.79,229.26,2700.0
2020-03-23 15:00:00,230.0,232.02,229.25,230.59,2639.0,230.0,232.02,229.25,230.59,2639.0
2020-03-23 15:10:00,229.48,229.67,228.03,228.04,1600.0,229.48,229.67,228.03,228.04,1600.0
2020-03-23 15:20:00,228.12,228.12,223.4,225.28,6790.0,228.12,228.12,223.4,225.28,6790.0
2020-03-23 15:30:00,226.56,230.29,226.53,228.91,9380.0,226.56,230.29,226.53,228.91,9380.0
2020-03-23 15:40:00,229.72,232.34,228.17,232.22,14613.0,229.72,232.34,228.17,232.22,14613.0
2020-03-23 15:50:00,230.33,239.85,230.33,232.64,45474.0,230.33,239.85,230.33,232.64,45474.0
2020-03-24 09:30:00,244.74,255.0,244.74,251.06,9269.0,244.74,255.0,244.74,251.06,9269.0
2020-03-24 09:40:00,248.55,253.04,246.17,252.02,3700.0,248.55,253.04,246.17,252.02,3700.0
2020-03-24 09:50:00,252.98,253.1,250.73,251.02,6036.0,252.98,253.1,250.73,251.02,6036.0
2020-03-24 10:00:00,250.61,252.34,249.23,249.63,7739.0,250.61,252.34,249.23,249.63,7739.0
2020-03-24 10:10:00,249.42,249.42,240.86,245.69,6837.0,249.42,249.42,240.86,245.69,6837.0
2020-03-24 10:20:00,245.8,256.74,245.79,254.41,6845.0,245.8,256.74,245.79,254.41,6845.0
2020-03-24 10:30:00,254.79,256.43,253.64,253.64,3105.0,254.79,256.43,253.64,253.64,3105.0
2020-03-24 10:40:00,254.0,255.91,250.43,250.44,3156.0,254.0,255.91,250.43,250.44,3156.0
2020-03-24 10:50:00,249.26,251.54,249.25,249.91,1352.0,249.26,251.54,249.25,249.91,1352.0
2020-03-24 11:00:00,248.76,252.59,248.07,249.63,2771.0,248.76,252.59,248.07,249.63,2771.0
2020-03-24 11:10:00,249.75,252.33,249.75,252.2,1412.0,249.75,252.33,249.75,252.2,1412.0
2020-03-24 11:20:00,250.92,255.54,250.92,254.71,2919.0,250.92,255.54,250.92,254.71,2919.0
2020-03-24 11:30:00,253.59,255.51,252.25,255.51,2400.0,253.59,255.51,252.25,255.51,2400.0
2020-03-24 11:40:00,255.76,259.43,255.76,256.62,2000.0,255.76,259.43,255.76,256.62,2000.0
2020-03-24 11:50:00,256.26,259.79,255.9,259.79,1506.0,256.26,259.79,255.9,259.79,1506.0
2020-03-24 12:00:00,260.99,261.05,258.83,260.7,3779.0,260.99,261.05,258.83,260.7,3779.0
2020-03-24 12:10:00,260.37,261.73,259.82,260.98,6343.0,260.37,261.73,259.82,260.98,6343.0
2020-03-24 12:20:00,261.16,263.71,261.16,263.71,3412.0,261.16,263.71,261.16,263.71,3412.0
2020-03-24 12:30:00,264.05,270.0,263.74,270.0,4163.0,264.05,270.0,263.74,270.0,4163.0
2020-03-24 12:40:00,270.87,271.29,264.96,264.96,6806.0,270.87,271.29,264.96,264.96,6806.0
2020-03-24 12:50:00,264.27,265.73,263.07,263.83,2400.0,264.27,265.73,263.07,263.83,2400.0
2020-03-24 13:00:00,262.91,262.91,259.15,259.15,1700.0,262.91,262.91,259.15,259.15,1700.0
2020-03-24 13:10:00,256.07,256.08,255.38,255.39,1380.0,256.07,256.08,255.38,255.39,1380.0
2020-03-24 13:20:00,254.46,257.81,254.28,257.52,1536.0,254.46,257.81,254.28,257.52,1536.0
2020-03-24 13:30:00,258.77,258.78,257.77,257.78,300.0,258.77,258.78,257.77,257.78,300.0
2020-03-24 13:40:00,256.83,257.97,256.68,256.9,3913.0,256.83,257.97,256.68,256.9,3913.0
2020-03-24 13:50:00,256.35,258.94,255.31,258.26,2368.0,256.35,258.94,255.31,258.26,2368.0
2020-03-24 14:00:00,257.11,257.51,249.87,249.87,3330.0,257.11,257.51,249.87,249.87,3330.0
2020-03-24 14:10:00,250.57,253.77,250.56,253.77,1947.0,250.57,253.77,250.56,253.77,1947.0
2020-03-24 14:20:00,255.65,260.96,254.5,260.96,1100.0,255.65,260.96,254.5,260.96,1100.0
2020-03-24 14:30:00,260.85,262.02,256.92,261.21,3632.0,260.85,262.02,256.92,261.21,3632.0
2020-03-24 14:40:00,260.59,260.59,256.02,256.02,1857.0,260.59,260.59,256.02,256.02,1857.0
2020-03-24 14:50:00,254.97,259.83,254.97,257.93,1221.0,254.97,259.83,254.97,257.93,1221.0
2020-03-24 15:00:00,257.99,263.11,257.99,261.42,5619.0,257.99,263.11,257.99,261.42,5619.0
2020-03-24 15:10:00,262.26,262.69,258.62,262.69,6890.0,262.26,262.69,258.62,262.69,6890.0
2020-03-24 15:20:00,264.59,270.16,264.16,264.16,6272.0,264.59,270.16,264.16,264.16,6272.0
2020-03-24 15:30:00,263.58,269.99,263.2,266.76,4207.0,263.58,269.99,263.2,266.76,4207.0
2020-03-24 15:40:00,266.79,270.18,263.49,263.53,10137.0,266.79,270.18,263.49,263.53,10137.0
2020-03-24 15:50:00,263.55,270.49,263.04,269.39,16248.0,263.55,270.49,263.04,269.39,16248.0
2020-03-25 09:30:00,269.01,281.0,269.01,278.08,8590.0,269.01,281.0,269.01,278.08,8590.0
2020-03-25 09:40:00,280.99,282.21,275.52,276.02,4223.0,280.99,282.21,275.52,276.02,4223.0
2020-03-25 09:50:00,276.11,276.11,262.99,268.42,5766.0,276.11,276.11,262.99,268.42,5766.0
2020-03-25 10:00:00,268.47,271.02,260.01,262.78,2300.0,268.47,271.02,260.01,262.78,2300.0
2020-03-25 10:10:00,260.0,264.98,257.02,260.73,4330.0,260.0,264.98,257.02,260.73,4330.0
2020-03-25 10:20:00,260.07,266.24,258.52,259.05,3714.0,260.07,266.24,258.52,259.05,3714.0
2020-03-25 10:30:00,264.4,265.95,261.17,264.04,900.0,264.4,265.95,261.17,264.04,900.0
2020-03-25 10:40:00,265.39,268.82,262.18,263.28,1600.0,265.39,268.82,262.18,263.28,1600.0
2020-03-25 10:50:00,263.14,265.59,261.26,265.3,900.0,263.14,265.59,261.26,265.3,900.0
2020-03-25 11:00:00,266.78,268.06,263.71,265.06,3374.0,266.78,268.06,263.71,265.06,3374.0
2020-03-25 11:10:00,263.9,266.12,261.96,262.7,8900.0,263.9,266.12,261.96,262.7,8900.0
2020-03-25 11:20:00,264.27,266.44,262.01,265.01,4479.0,264.27,266.44,262.01,265.01,4479.0
2020-03-25 11:30:00,265.01,265.01,265.01,265.01,0.0,265.01,265.01,265.01,265.01,0.0
2020-03-25 11:40:00,267.61,267.61,265.01,265.01,911.0,267.61,267.61,265.01,265.01,911.0
2020-03-25 11:50:00,263.05,267.77,263.04,265.0,993.0,263.05,267.77,263.04,265.0,993.0
2020-03-25 12:00:00,266.63,270.55,266.62,270.55,1543.0,266.63,270.55,266.62,270.55,1543.0
2020-03-25 12:10:00,272.3,275.19,270.57,275.12,2405.0,272.3,275.19,270.57,275.12,2405.0
2020-03-25 12:20:00,274.36,279.21,274.36,279.1,5808.0,274.36,279.21,274.36,279.1,5808.0
2020-03-25 12:30:00,278.34,279.09,275.02,278.09,3993.0,278.34,279.09,275.02,278.09,3993.0
2020-03-25 12:40:00,278.0,278.57,277.06,277.74,1818.0,278.0,278.57,277.06,277.74,1818.0
2020-03-25 12:50:00,277.6,278.29,268.7,271.37,9334.0,277.6,278.29,268.7,271.37,9334.0
2020-03-25 13:00:00,270.85,275.13,270.11,275.0,1500.0,270.85,275.13,270.11,275.0,1500.0
2020-03-25 13:10:00,278.49,279.9,276.9,279.05,1900.0,278.49,279.9,276.9,279.05,1900.0
2020-03-25 13:20:00,279.92,282.32,278.86,282.32,2890.0,279.92,282.32,278.86,282.32,2890.0
2020-03-25 13:30:00,281.38,282.28,280.07,282.28,2400.0,281.38,282.28,280.07,282.28,2400.0
2020-03-25 13:40:00,281.64,284.77,281.22,283.36,3461.0,281.64,284.77,281.22,283.36,3461.0
2020-03-25 13:50:00,283.36,283.63,280.93,281.21,8579.0,283.36,283.63,280.93,281.21,8579.0
2020-03-25 14:00:00,280.37,280.8,275.15,275.15,3346.0,280.37,280.8,275.15,275.15,3346.0
2020-03-25 14:10:00,278.22,281.8,278.22,278.88,600.0,278.22,281.8,278.22,278.88,600.0
2020-03-25 14:20:00,281.04,281.04,278.18,278.18,1320.0,281.04,281.04,278.18,278.18,1320.0
2020-03-25 14:30:00,278.25,279.23,276.56,279.23,2292.0,278.25,279.23,276.56,279.23,2292.0
2020-03-25 14:40:00,278.4,281.51,278.39,279.16,1300.0,278.4,281.51,278.39,279.16,1300.0
2020-03-25 14:50:00,279.73,280.75,276.99,277.38,2822.0,279.73,280.75,276.99,277.38,2822.0
2020-03-25 15:00:00,280.87,280.87,276.54,278.39,8961.0,280.87,280.87,276.54,278.39,8961.0
2020-03-25 15:10:00,276.92,277.09,272.12,272.84,8400.0,276.92,277.09,272.12,272.84,8400.0
2020-03-25 15:20:00,275.02,281.69,272.88,280.47,9700.0,275.02,281.69,272.88,280.47,9700.0
2020-03-25 15:30:00,281.69,285.0,278.38,283.75,11600.0,281.69,285.0,278.38,283.75,11600.0
2020-03-25 15:40:00,284.54,285.0,276.4,276.41,7537.0,284.54,285.0,276.4,276.41,7537.0
2020-03-25 15:50:00,276.4,276.4,268.9,270.22,21554.0,276.4,276.4,268.9,270.22,21554.0
2020-03-26 09:30:00,274.65,284.99,270.21,284.99,4801.0,274.65,284.99,270.21,284.99,4801.0
2020-03-26 09:40:00,284.99,290.0,282.77,282.77,4064.0,284.99,290.0,282.77,282.77,4064.0
2020-03-26 09:50:00,280.36,287.84,280.36,285.33,2420.0,280.36,287.84,280.36,285.33,2420.0
2020-03-26 10:00:00,284.39,285.04,282.22,285.04,1863.0,284.39,285.04,282.22,285.04,1863.0
2020-03-26 10:10:00,284.9,292.0,284.9,291.46,2066.0,284.9,292.0,284.9,291.46,2066.0
2020-03-26 10:20:00,291.96,295.35,291.01,291.93,2350.0,291.96,295.35,291.01,291.93,2350.0
2020-03-26 10:30:00,290.28,292.24,289.28,290.91,2350.0,290.28,292.24,289.28,290.91,2350.0
2020-03-26 10:40:00,290.4,293.56,288.08,289.72,3469.0,290.4,293.56,288.08,289.72,3469.0
2020-03-26 10:50:00,289.23,293.58,288.86,293.58,1000.0,289.23,293.58,288.86,293.58,1000.0
2020-03-26 11:00:00,292.05,292.78,289.21,289.22,2500.0,292.05,292.78,289.21,289.22,2500.0
2020-03-26 11:10:00,290.88,294.99,289.15,294.99,1000.0,290.88,294.99,289.15,294.99,1000.0
2020-03-26 11:20:00,293.78,296.0,292.77,295.21,2404.0,293.78,296.0,292.77,295.21,2404.0
2020-03-26 11:30:00,294.36,298.98,294.3,298.98,3199.0,294.36,298.98,294.3,298.98,3199.0
2020-03-26 11:40:00,299.8,300.38,296.25,298.67,5476.0,299.8,300.38,296.25,298.67,5476.0
2020-03-26 11:50:00,299.0,301.0,296.87,296.88,2779.0,299.0,301.0,296.87,296.88,2779.0
2020-03-26 12:00:00,297.71,297.75,296.0,297.67,4339.0,297.71,297.75,296.0,297.67,4339.0
2020-03-26 12:10:00,296.31,296.84,295.37,295.46,2467.0,296.31,296.84,295.37,295.46,2467.0
2020-03-26 12:20:00,295.93,297.8,295.47,297.8,1400.0,295.93,297.8,295.47,297.8,1400.0
2020-03-26 12:30:00,298.13,299.51,296.91,296.91,1838.0,298.13,299.51,296.91,296.91,1838.0
2020-03-26 12:40:00,298.51,298.51,294.73,295.7,7597.0,298.51,298.51,294.73,295.7,7597.0
2020-03-26 12:50:00,296.86,298.44,295.79,298.44,1830.0,296.86,298.44,295.79,298.44,1830.0
2020-03-26 13:00:00,297.27,298.11,296.46,296.46,1616.0,297.27,298.11,296.46,296.46,1616.0
2020-03-26 13:10:00,294.66,296.93,293.77,295.96,2708.0,294.66,296.93,293.77,295.96,2708.0
2020-03-26 13:20:00,295.91,295.91,293.66,293.76,3692.0,295.91,295.91,293.66,293.76,3692.0
2020-03-26 13:30:00,292.99,293.0,290.6,290.6,1300.0,292.99,293.0,290.6,290.6,1300.0
2020-03-26 13:40:00,290.57,293.69,290.57,292.28,3572.0,290.57,293.69,290.57,292.28,3572.0
2020-03-26 13:50:00,294.01,294.01,292.01,292.01,1200.0,294.01,294.01,292.01,292.01,1200.0
2020-03-26 14:00:00,293.06,293.87,290.56,291.84,5340.0,293.06,293.87,290.56,291.84,5340.0
2020-03-26 14:10:00,290.57,293.95,290.57,290.91,1500.0,290.57,293.95,290.57,290.91,1500.0
2020-03-26 14:20:00,292.94,294.38,292.08,294.38,1200.0,292.94,294.38,292.08,294.38,1200.0
2020-03-26 14:30:00,297.8,297.8,294.09,294.33,4574.0,297.8,297.8,294.09,294.33,4574.0
2020-03-26 14:40:00,295.05,295.38,292.58,292.58,1800.0,295.05,295.38,292.58,292.58,1800.0
2020-03-26 14:50:00,293.66,296.58,293.66,295.76,3766.0,293.66,296.58,293.66,295.76,3766.0
2020-03-26 15:00:00,295.23,297.52,295.23,297.52,2100.0,295.23,297.52,295.23,297.52,2100.0
2020-03-26 15:10:00,297.97,300.21,296.09,300.21,3459.0,297.97,300.21,296.09,300.21,3459.0
2020-03-26 15:20:00,298.77,301.5,297.99,300.57,2300.0,298.77,301.5,297.99,300.57,2300.0
2020-03-26 15:30:00,301.99,301.99,295.94,296.8,7512.0,301.99,301.99,295.94,296.8,7512.0
2020-03-26 15:40:00,297.68,300.16,297.38,297.73,4861.0,297.68,300.16,297.38,297.73,4861.0
2020-03-26 15:50:00,298.62,306.04,298.62,304.34,24390.0,298.62,306.04,298.62,304.34,24390.0
2020-03-27 09:30:00,290.48,297.53,289.02,297.53,3914.0,290.48,297.53,289.02,297.53,3914.0
2020-03-27 09:40:00,297.5,297.51,294.68,297.1,900.0,297.5,297.51,294.68,297.1,900.0
2020-03-27 09:50:00,294.84,294.84,290.25,291.21,5636.0,294.84,294.84,290.25,291.21,5636.0
2020-03-27 10:00:00,291.2,292.46,288.91,289.31,4100.0,291.2,292.46,288.91,289.31,4100.0
2020-03-27 10:10:00,291.24,291.32,289.59,289.59,2210.0,291.24,291.32,289.59,289.59,2210.0
2020-03-27 10:20:00,288.25,288.95,283.46,284.29,6224.0,288.25,288.95,283.46,284.29,6224.0
2020-03-27 10:30:00,284.23,286.34,284.23,286.34,4374.0,284.23,286.34,284.23,286.34,4374.0
2020-03-27 10:40:00,286.74,288.66,285.26,285.94,1650.0,286.74,288.66,285.26,285.94,1650.0
2020-03-27 10:50:00,285.21,287.54,285.21,287.54,3600.0,285.21,287.54,285.21,287.54,3600.0
2020-03-27 11:00:00,287.52,289.81,287.52,289.34,800.0,287.52,289.81,287.52,289.34,800.0
2020-03-27 11:10:00,289.67,292.65,289.39,292.38,1690.0,289.67,292.65,289.39,292.38,1690.0
2020-03-27 11:20:00,293.93,293.93,289.58,289.59,1905.0,293.93,293.93,289.58,289.59,1905.0
2020-03-27 11:30:00,289.76,289.76,288.88,288.97,1123.0,289.76,289.76,288.88,288.97,1123.0
2020-03-27 11:40:00,288.35,288.86,286.7,286.7,1501.0,288.35,288.86,286.7,286.7,1501.0
2020-03-27 11:50:00,286.88,287.75,286.35,286.91,3001.0,286.88,287.75,286.35,286.91,3001.0
2020-03-27 12:00:00,286.25,286.25,280.16,281.32,2706.0,286.25,286.25,280.16,281.32,2706.0
2020-03-27 12:10:00,280.89,282.55,280.89,281.36,1000.0,280.89,282.55,280.89,281.36,1000.0
2020-03-27 12:20:00,283.44,284.47,283.27,283.89,1600.0,283.44,284.47,283.27,283.89,1600.0
2020-03-27 12:30:00,283.27,286.74,283.27,285.95,2818.0,283.27,286.74,283.27,285.95,2818.0
2020-03-27 12:40:00,286.81,287.65,284.38,285.03,5200.0,286.81,287.65,284.38,285.03,5200.0
2020-03-27 12:50:00,285.67,285.67,284.79,285.13,600.0,285.67,285.67,284.79,285.13,600.0
2020-03-27 13:00:00,285.5,287.22,284.74,286.3,3100.0,285.5,287.22,284.74,286.3,3100.0
2020-03-27 13:10:00,287.06,289.92,286.92,289.92,5161.0,287.06,289.92,286.92,289.92,5161.0
2020-03-27 13:20:00,290.0,292.21,288.87,288.98,4382.0,290.0,292.21,288.87,288.98,4382.0
2020-03-27 13:30:00,290.33,291.74,290.0,291.24,1000.0,290.33,291.74,290.0,291.24,1000.0
2020-03-27 13:40:00,292.48,293.19,290.52,293.19,5111.0,292.48,293.19,290.52,293.19,5111.0
2020-03-27 13:50:00,293.52,293.75,290.54,290.54,2236.0,293.52,293.75,290.54,290.54,2236.0
2020-03-27 14:00:00,290.5,292.33,290.5,291.67,2244.0,290.5,292.33,290.5,291.67,2244.0
2020-03-27 14:10:00,291.0,293.73,291.0,293.12,3100.0,291.0,293.73,291.0,293.12,3100.0
2020-03-27 14:20:00,292.61,292.79,291.02,291.18,2860.0,292.61,292.79,291.02,291.18,2860.0
2020-03-27 14:30:00,291.31,296.8,291.31,296.8,3200.0,291.31,296.8,291.31,296.8,3200.0
2020-03-27 14:40:00,296.56,296.56,293.73,293.99,2117.0,296.56,296.56,293.73,293.99,2117.0
2020-03-27 14:50:00,294.09,295.55,292.89,295.55,4431.0,294.09,295.55,292.89,295.55,4431.0
2020-03-27 15:00:00,295.04,296.38,294.54,295.99,4700.0,295.04,296.38,294.54,295.99,4700.0
2020-03-27 15:10:00,295.58,298.99,295.58,297.87,6410.0,295.58,298.99,295.58,297.87,6410.0
2020-03-27 15:20:00,297.88,303.36,297.74,301.51,6138.0,297.88,303.36,297.74,301.51,6138.0
2020-03-27 15:30:00,301.38,301.51,294.69,296.04,8668.0,301.38,301.51,294.69,296.04,8668.0
2020-03-27 15:40:00,295.82,296.55,292.23,293.31,9991.0,295.82,296.55,292.23,293.31,9991.0
2020-03-27 15:50:00,292.4,292.74,288.76,291.41,19717.0,292.4,292.74,288.76,291.41,19717.0
2020-03-30 09:30:00,294.04,296.72,289.0,291.74,8077.0,294.04,296.72,289.0,291.74,8077.0
2020-03-30 09:40:00,293.03,298.84,291.0,298.84,3500.0,293.03,298.84,291.0,298.84,3500.0
2020-03-30 09:50:00,296.31,302.14,296.31,302.13,5625.0,296.31,302.14,296.31,302.13,5625.0
2020-03-30 10:00:00,302.83,308.24,299.88,308.19,6933.0,302.83,308.24,299.88,308.19,6933.0
2020-03-30 10:10:00,306.29,312.92,304.4,306.66,10495.0,306.29,312.92,304.4,306.66,10495.0
2020-03-30 10:20:00,306.13,310.88,304.98,310.88,9308.0,306.13,310.88,304.98,310.88,9308.0
2020-03-30 10:30:00,308.83,310.78,305.92,306.46,4903.0,308.83,310.78,305.92,306.46,4903.0
2020-03-30 10:40:00,306.94,308.59,304.2,306.75,7776.0,306.94,308.59,304.2,306.75,7776.0
2020-03-30 10:50:00,306.74,308.84,303.59,304.9,10917.0,306.74,308.84,303.59,304.9,10917.0
2020-03-30 11:00:00,304.92,307.86,304.4,307.16,3975.0,304.92,307.86,304.4,307.16,3975.0
2020-03-30 11:10:00,306.56,306.77,305.06,305.06,5543.0,306.56,306.77,305.06,305.06,5543.0
2020-03-30 11:20:00,305.08,306.61,303.98,304.44,1800.0,305.08,306.61,303.98,304.44,1800.0
2020-03-30 11:30:00,306.22,306.51,304.66,306.08,4488.0,306.22,306.51,304.66,306.08,4488.0
2020-03-30 11:40:00,306.76,310.36,306.36,309.42,6941.0,306.76,310.36,306.36,309.42,6941.0
2020-03-30 11:50:00,309.43,312.0,308.23,308.63,7130.0,309.43,312.0,308.23,308.63,7130.0
2020-03-30 12:00:00,309.0,310.4,305.97,305.97,4554.0,309.0,310.4,305.97,305.97,4554.0
2020-03-30 12:10:00,306.61,309.54,306.07,309.38,2870.0,306.61,309.54,306.07,309.38,2870.0
2020-03-30 12:20:00,308.27,308.63,307.09,308.23,4793.0,308.27,308.63,307.09,308.23,4793.0
2020-03-30 12:30:00,307.41,310.71,307.12,308.38,2869.0,307.41,310.71,307.12,308.38,2869.0
2020-03-30 12:40:00,309.43,310.26,308.01,309.25,8237.0,309.43,310.26,308.01,309.25,8237.0
2020-03-30 12:50:00,309.15,309.39,308.31,309.38,2174.0,309.15,309.39,308.31,309.38,2174.0
2020-03-30 13:00:00,308.87,310.28,308.3,309.5,5954.0,308.87,310.28,308.3,309.5,5954.0
2020-03-30 13:10:00,309.78,315.23,309.08,314.65,12260.0,309.78,315.23,309.08,314.65,12260.0
2020-03-30 13:20:00,314.21,314.99,313.3,314.19,2200.0,314.21,314.99,313.3,314.19,2200.0
2020-03-30 13:30:00,313.51,315.17,313.34,314.77,8144.0,313.51,315.17,313.34,314.77,8144.0
2020-03-30 13:40:00,314.77,315.14,313.32,314.38,7362.0,314.77,315.14,313.32,314.38,7362.0
2020-03-30 13:50:00,314.37,314.37,311.51,312.97,5886.0,314.37,314.37,311.51,312.97,5886.0
2020-03-30 14:00:00,312.95,312.95,311.58,312.17,3681.0,312.95,312.95,311.58,312.17,3681.0
2020-03-30 14:10:00,311.93,312.74,310.85,311.54,7637.0,311.93,312.74,310.85,311.54,7637.0
2020-03-30 14:20:00,310.88,313.86,310.69,311.9,4584.0,310.88,313.86,310.69,311.9,4584.0
2020-03-30 14:30:00,311.24,313.58,311.2,312.07,12048.0,311.24,313.58,311.2,312.07,12048.0
2020-03-30 14:40:00,312.21,312.9,311.2,312.23,7101.0,312.21,312.9,311.2,312.23,7101.0
2020-03-30 14:50:00,312.11,314.45,311.69,312.36,18925.0,312.11,314.45,311.69,312.36,18925.0
2020-03-30 15:00:00,312.35,313.75,311.69,311.71,5478.0,312.35,313.75,311.69,311.71,5478.0
2020-03-30 15:10:00,312.25,313.32,311.69,311.71,8005.0,312.25,313.32,311.69,311.71,8005.0
2020-03-30 15:20:00,312.06,313.5,311.27,312.02,12871.0,312.06,313.5,311.27,312.02,12871.0
2020-03-30 15:30:00,313.11,313.2,311.68,312.74,9315.0,313.11,313.2,311.68,312.74,9315.0
2020-03-30 15:40:00,312.25,313.42,311.68,311.7,11358.0,312.25,313.42,311.68,311.7,11358.0
2020-03-30 15:50:00,312.24,314.83,311.29,313.57,35997.0,312.24,314.83,311.29,313.57,35997.0
2020-03-31 09:30:00,313.0,324.98,311.9,321.0,19815.0,313.0,324.98,311.9,321.0,19815.0
2020-03-31 09:40:00,319.51,329.38,316.49,316.75,51738.0,319.51,329.38,316.49,316.75,51738.0
2020-03-31 09:50:00,318.71,318.71,313.23,317.65,9607.0,318.71,318.71,313.23,317.65,9607.0
2020-03-31 10:00:00,315.91,319.98,312.92,314.03,6088.0,315.91,319.98,312.92,314.03,6088.0
2020-03-31 10:10:00,313.74,315.03,312.95,314.86,6530.0,313.74,315.03,312.95,314.86,6530.0
2020-03-31 10:20:00,313.94,315.32,313.55,313.75,3910.0,313.94,315.32,313.55,313.75,3910.0
2020-03-31 10:30:00,313.57,316.19,313.55,315.18,4648.0,313.57,316.19,313.55,315.18,4648.0
2020-03-31 10:40:00,315.04,315.89,313.8,314.56,4486.0,315.04,315.89,313.8,314.56,4486.0
2020-03-31 10:50:00,313.59,314.29,312.52,312.96,4486.0,313.59,314.29,312.52,312.96,4486.0
2020-03-31 11:00:00,312.96,314.16,312.66,313.0,6990.0,312.96,314.16,312.66,313.0,6990.0
2020-03-31 11:10:00,312.93,314.79,312.65,313.03,5313.0,312.93,314.79,312.65,313.03,5313.0
2020-03-31 11:20:00,312.87,313.99,312.65,312.87,10440.0,312.87,313.99,312.65,312.87,10440.0
2020-03-31 11:30:00,313.07,315.2,312.38,313.14,7013.0,313.07,315.2,312.38,313.14,7013.0
2020-03-31 11:40:00,313.0,314.85,312.62,312.71,4388.0,313.0,314.85,312.62,312.71,4388.0
2020-03-31 11:50:00,312.71,313.58,312.12,313.1,4200.0,312.71,313.58,312.12,313.1,4200.0
2020-03-31 12:00:00,312.7,313.01,312.36,312.74,7524.0,312.7,313.01,312.36,312.74,7524.0
2020-03-31 12:10:00,312.38,312.55,307.04,307.04,5504.0,312.38,312.55,307.04,307.04,5504.0
2020-03-31 12:20:00,307.62,312.03,307.22,309.29,13709.0,307.62,312.03,307.22,309.29,13709.0
2020-03-31 12:30:00,309.4,310.92,307.85,308.32,3100.0,309.4,310.92,307.85,308.32,3100.0
2020-03-31 12:40:00,307.91,310.71,307.76,310.16,4100.0,307.91,310.71,307.76,310.16,4100.0
2020-03-31 12:50:00,310.16,311.8,310.1,310.44,3120.0,310.16,311.8,310.1,310.44,3120.0
2020-03-31 13:00:00,310.25,313.64,309.04,312.98,9584.0,310.25,313.64,309.04,312.98,9584.0
2020-03-31 13:10:00,313.87,314.12,312.17,312.41,7349.0,313.87,314.12,312.17,312.41,7349.0
2020-03-31 13:20:00,312.41,312.59,311.82,312.49,10671.0,312.41,312.59,311.82,312.49,10671.0
2020-03-31 13:30:00,312.49,312.49,311.21,311.52,2578.0,312.49,312.49,311.21,311.52,2578.0
2020-03-31 13:40:00,311.14,312.72,310.35,311.48,1531.0,311.14,312.72,310.35,311.48,1531.0
2020-03-31 13:50:00,311.48,312.15,310.6,312.15,2440.0,311.48,312.15,310.6,312.15,2440.0
2020-03-31 14:00:00,311.46,312.43,310.7,311.28,3709.0,311.46,312.43,310.7,311.28,3709.0
2020-03-31 14:10:00,312.23,312.31,310.73,311.19,6779.0,312.23,312.31,310.73,311.19,6779.0
2020-03-31 14:20:00,311.7,313.12,310.67,313.12,3500.0,311.7,313.12,310.67,313.12,3500.0
2020-03-31 14:30:00,313.12,313.98,312.27,312.93,3522.0,313.12,313.98,312.27,312.93,3522.0
2020-03-31 14:40:00,312.78,312.93,310.31,311.0,4489.0,312.78,312.93,310.31,311.0,4489.0
2020-03-31 14:50:00,311.0,311.75,310.43,311.0,3301.0,311.0,311.75,310.43,311.0,3301.0
2020-03-31 15:00:00,310.89,311.38,310.65,310.99,6305.0,310.89,311.38,310.65,310.99,6305.0
2020-03-31 15:10:00,310.87,311.49,307.83,309.38,10221.0,310.87,311.49,307.83,309.38,10221.0
2020-03-31 15:20:00,308.96,309.85,306.21,307.26,10999.0,308.96,309.85,306.21,307.26,10999.0
2020-03-31 15:30:00,307.04,309.0,306.25,307.84,15244.0,307.04,309.0,306.25,307.84,15244.0
2020-03-31 15:40:00,308.48,308.85,304.01,304.01,23977.0,308.48,308.85,304.01,304.01,23977.0
2020-03-31 15:50:00,304.78,310.75,304.78,307.33,43035.0,304.78,310.75,304.78,307.33,43035.0
2020-04-01 09:30:00,296.4,304.0,294.09,300.96,17705.0,296.4,304.0,294.09,300.96,17705.0
2020-04-01 09:40:00,300.84,306.13,300.2,302.17,4300.0,300.84,306.13,300.2,302.17,4300.0
2020-04-01 09:50:00,301.5,303.65,301.5,302.76,1600.0,301.5,303.65,301.5,302.76,1600.0
2020-04-01 10:00:00,300.99,302.46,300.35,300.94,4641.0,300.99,302.46,300.35,300.94,4641.0
2020-04-01 10:10:00,301.22,301.78,300.46,301.27,1400.0,301.22,301.78,300.46,301.27,1400.0
2020-04-01 10:20:00,301.29,304.39,301.29,302.59,2830.0,301.29,304.39,301.29,302.59,2830.0
2020-04-01 10:30:00,302.59,302.6,301.84,301.89,2520.0,302.59,302.6,301.84,301.89,2520.0
2020-04-01 10:40:00,302.38,305.87,301.92,303.22,3091.0,302.38,305.87,301.92,303.22,3091.0
2020-04-01 10:50:00,302.97,304.59,302.29,304.27,2102.0,302.97,304.59,302.29,304.27,2102.0
2020-04-01 11:00:00,305.14,305.14,304.01,304.92,1321.0,305.14,305.14,304.01,304.92,1321.0
2020-04-01 11:10:00,305.1,305.23,303.88,303.88,2353.0,305.1,305.23,303.88,303.88,2353.0
2020-04-01 11:20:00,303.83,303.83,302.59,302.65,1470.0,303.83,303.83,302.59,302.65,1470.0
2020-04-01 11:30:00,303.62,304.25,303.12,303.51,2897.0,303.62,304.25,303.12,303.51,2897.0
2020-04-01 11:40:00,302.35,302.67,301.45,302.04,3309.0,302.35,302.67,301.45,302.04,3309.0
2020-04-01 11:50:00,302.31,304.85,302.28,303.1,35015.0,302.31,304.85,302.28,303.1,35015.0
2020-04-01 12:00:00,302.37,302.39,296.01,299.44,12562.0,302.37,302.39,296.01,299.44,12562.0
2020-04-01 12:10:00,298.97,300.68,297.97,299.99,15216.0,298.97,300.68,297.97,299.99,15216.0
2020-04-01 12:20:00,299.87,301.58,298.74,298.85,4248.0,299.87,301.58,298.74,298.85,4248.0
2020-04-01 12:30:00,299.57,300.14,298.84,298.84,7644.0,299.57,300.14,298.84,298.84,7644.0
2020-04-01 12:40:00,299.53,300.5,298.68,299.49,10245.0,299.53,300.5,298.68,299.49,10245.0
2020-04-01 12:50:00,299.83,300.79,298.83,299.4,5708.0,299.83,300.79,298.83,299.4,5708.0
2020-04-01 13:00:00,298.8,298.86,297.5,297.98,4580.0,298.8,298.86,297.5,297.98,4580.0
2020-04-01 13:10:00,297.8,298.44,297.59,298.44,2338.0,297.8,298.44,297.59,298.44,2338.0
2020-04-01 13:20:00,298.0,298.83,297.85,298.25,2500.0,298.0,298.83,297.85,298.25,2500.0
2020-04-01 13:30:00,298.43,298.98,297.7,298.02,4700.0,298.43,298.98,297.7,298.02,4700.0
2020-04-01 13:40:00,298.25,298.95,298.01,298.18,2012.0,298.25,298.95,298.01,298.18,2012.0
2020-04-01 13:50:00,298.12,299.64,297.91,298.0,2326.0,298.12,299.64,297.91,298.0,2326.0
2020-04-01 14:00:00,298.25,298.98,297.92,298.0,5037.0,298.25,298.98,297.92,298.0,5037.0
2020-04-01 14:10:00,298.28,298.71,297.5,297.92,8134.0,298.28,298.71,297.5,297.92,8134.0
2020-04-01 14:20:00,298.02,298.24,297.61,297.97,6742.0,298.02,298.24,297.61,297.97,6742.0
2020-04-01 14:30:00,297.87,298.27,296.03,297.12,11829.0,297.87,298.27,296.03,297.12,11829.0
2020-04-01 14:40:00,296.05,300.47,296.04,297.79,6216.0,296.05,300.47,296.04,297.79,6216.0
2020-04-01 14:50:00,297.13,297.79,292.37,292.72,7901.0,297.13,297.79,292.37,292.72,7901.0
2020-04-01 15:00:00,293.11,293.13,290.87,290.87,2200.0,293.11,293.13,290.87,290.87,2200.0
2020-04-01 15:10:00,290.52,291.12,288.85,290.41,2565.0,290.52,291.12,288.85,290.41,2565.0
2020-04-01 15:20:00,291.32,291.32,286.97,286.97,3700.0,291.32,291.32,286.97,286.97,3700.0
2020-04-01 15:30:00,285.28,293.15,285.23,288.44,19686.0,285.28,293.15,285.23,288.44,19686.0
2020-04-01 15:40:00,291.01,291.01,285.56,287.18,11222.0,291.01,291.01,285.56,287.18,11222.0
2020-04-01 15:50:00,287.06,290.34,286.0,288.3,38392.0,287.06,290.34,286.0,288.3,38392.0
2020-04-02 09:30:00,285.44,290.77,284.61,284.61,3087.0,285.44,290.77,284.61,284.61,3087.0
2020-04-02 09:40:00,290.03,290.03,284.51,286.19,5846.0,290.03,290.03,284.51,286.19,5846.0
2020-04-02 09:50:00,285.53,286.45,285.05,286.41,1500.0,285.53,286.45,285.05,286.41,1500.0
2020-04-02 10:00:00,285.81,293.14,285.81,292.04,2314.0,285.81,293.14,285.81,292.04,2314.0
2020-04-02 10:10:00,290.88,292.95,289.06,289.06,2990.0,290.88,292.95,289.06,289.06,2990.0
2020-04-02 10:20:00,290.15,291.31,288.6,290.0,4318.0,290.15,291.31,288.6,290.0,4318.0
2020-04-02 10:30:00,292.91,294.68,292.42,292.71,1700.0,292.91,294.68,292.42,292.71,1700.0
2020-04-02 10:40:00,294.4,294.4,289.08,290.01,2700.0,294.4,294.4,289.08,290.01,2700.0
2020-04-02 10:50:00,290.0,292.28,287.61,291.69,5222.0,290.0,292.28,287.61,291.69,5222.0
2020-04-02 11:00:00,290.0,291.69,289.83,290.82,1100.0,290.0,291.69,289.83,290.82,1100.0
2020-04-02 11:10:00,290.82,292.87,289.66,292.87,2295.0,290.82,292.87,289.66,292.87,2295.0
2020-04-02 11:20:00,291.66,291.9,289.08,290.66,2470.0,291.66,291.9,289.08,290.66,2470.0
2020-04-02 11:30:00,290.82,292.17,288.98,289.94,5857.0,290.82,292.17,288.98,289.94,5857.0
2020-04-02 11:40:00,290.79,294.3,289.96,292.49,3785.0,290.79,294.3,289.96,292.49,3785.0
2020-04-02 11:50:00,290.53,291.81,290.0,290.84,2430.0,290.53,291.81,290.0,290.84,2430.0
2020-04-02 12:00:00,290.58,293.64,289.67,291.48,2215.0,290.58,293.64,289.67,291.48,2215.0
2020-04-02 12:10:00,291.49,291.82,290.88,291.05,672.0,291.49,291.82,290.88,291.05,672.0
2020-04-02 12:20:00,291.1,291.1,289.98,290.29,1280.0,291.1,291.1,289.98,290.29,1280.0
2020-04-02 12:30:00,290.03,291.21,289.66,289.9,3900.0,290.03,291.21,289.66,289.9,3900.0
2020-04-02 12:40:00,289.85,291.16,289.63,290.48,3107.0,289.85,291.16,289.63,290.48,3107.0
2020-04-02 12:50:00,290.11,291.41,289.38,290.03,2230.0,290.11,291.41,289.38,290.03,2230.0
2020-04-02 13:00:00,290.0,291.41,289.53,289.54,7316.0,290.0,291.41,289.53,289.54,7316.0
2020-04-02 13:10:00,289.53,291.27,288.01,290.6,8359.0,289.53,291.27,288.01,290.6,8359.0
2020-04-02 13:20:00,290.35,290.86,289.0,290.75,8900.0,290.35,290.86,289.0,290.75,8900.0
2020-04-02 13:30:00,289.99,290.9,288.0,288.42,13844.0,289.99,290.9,288.0,288.42,13844.0
2020-04-02 13:40:00,288.32,289.64,287.0,287.03,4988.0,288.32,289.64,287.0,287.03,4988.0
2020-04-02 13:50:00,287.27,288.51,283.99,284.0,3322.0,287.27,288.51,283.99,284.0,3322.0
2020-04-02 14:00:00,284.47,284.83,283.31,284.0,2875.0,284.47,284.83,283.31,284.0,2875.0
2020-04-02 14:10:00,283.84,287.47,278.06,278.06,7669.0,283.84,287.47,278.06,278.06,7669.0
2020-04-02 14:20:00,278.85,283.15,278.85,281.73,3200.0,278.85,283.15,278.85,281.73,3200.0
2020-04-02 14:30:00,282.32,282.45,279.44,281.07,2800.0,282.32,282.45,279.44,281.07,2800.0
2020-04-02 14:40:00,279.75,281.59,279.47,279.73,2202.0,279.75,281.59,279.47,279.73,2202.0
2020-04-02 14:50:00,279.8,282.0,279.28,280.17,9608.0,279.8,282.0,279.28,280.17,9608.0
2020-04-02 15:00:00,280.18,281.99,280.0,281.01,3399.0,280.18,281.99,280.0,281.01,3399.0
2020-04-02 15:10:00,282.0,282.46,279.98,280.69,4765.0,282.0,282.46,279.98,280.69,4765.0
2020-04-02 15:20:00,281.53,282.35,278.01,279.01,5833.0,281.53,282.35,278.01,279.01,5833.0
2020-04-02 15:30:00,279.4,279.95,276.32,276.68,8600.0,279.4,279.95,276.32,276.68,8600.0
2020-04-02 15:40:00,277.0,279.43,276.19,277.1,17762.0,277.0,279.43,276.19,277.1,17762.0
2020-04-02 15:50:00,278.24,283.32,277.65,282.36,18672.0,278.24,283.32,277.65,282.36,18672.0
2020-04-03 09:30:00,280.22,281.5,279.48,279.48,2648.0,280.22,281.5,279.48,279.48,2648.0
2020-04-03 09:40:00,279.86,282.31,279.4,279.4,1500.0,279.86,282.31,279.4,279.4,1500.0
2020-04-03 09:50:00,277.4,278.74,276.42,278.74,1535.0,277.4,278.74,276.42,278.74,1535.0
2020-04-03 10:00:00,280.16,280.63,278.13,279.12,1948.0,280.16,280.63,278.13,279.12,1948.0
2020-04-03 10:10:00,278.02,278.02,273.09,273.09,1693.0,278.02,278.02,273.09,273.09,1693.0
2020-04-03 10:20:00,272.18,273.33,271.98,271.98,1800.0,272.18,273.33,271.98,271.98,1800.0
2020-04-03 10:30:00,270.58,273.26,269.57,272.28,2982.0,270.58,273.26,269.57,272.28,2982.0
2020-04-03 10:40:00,272.79,274.94,271.99,273.26,2019.0,272.79,274.94,271.99,273.26,2019.0
2020-04-03 10:50:00,273.66,273.95,273.37,273.95,419.0,273.66,273.95,273.37,273.95,419.0
2020-04-03 11:00:00,274.34,277.17,272.42,272.42,1300.0,274.34,277.17,272.42,272.42,1300.0
2020-04-03 11:10:00,272.18,276.0,270.5,270.95,3093.0,272.18,276.0,270.5,270.95,3093.0
2020-04-03 11:20:00,270.0,271.04,263.08,265.0,15055.0,270.0,271.04,263.08,265.0,15055.0
2020-04-03 11:30:00,266.48,268.26,265.62,268.26,6287.0,266.48,268.26,265.62,268.26,6287.0
2020-04-03 11:40:00,268.37,270.06,266.62,267.74,1403.0,268.37,270.06,266.62,267.74,1403.0
2020-04-03 11:50:00,267.04,267.05,262.38,263.88,2488.0,267.04,267.05,262.38,263.88,2488.0
2020-04-03 12:00:00,264.65,265.38,263.13,263.71,1858.0,264.65,265.38,263.13,263.71,1858.0
2020-04-03 12:10:00,263.7,264.71,263.17,264.29,2020.0,263.7,264.71,263.17,264.29,2020.0
2020-04-03 12:20:00,265.06,265.06,262.92,263.82,2039.0,265.06,265.06,262.92,263.82,2039.0
2020-04-03 12:30:00,264.12,264.2,263.0,263.42,2375.0,264.12,264.2,263.0,263.42,2375.0
2020-04-03 12:40:00,264.24,265.22,263.73,263.98,1988.0,264.24,265.22,263.73,263.98,1988.0
2020-04-03 12:50:00,264.13,264.46,263.64,264.24,1100.0,264.13,264.46,263.64,264.24,1100.0
2020-04-03 13:00:00,263.93,264.94,263.23,264.62,966.0,263.93,264.94,263.23,264.62,966.0
2020-04-03 13:10:00,264.62,264.62,263.15,264.56,1717.0,264.62,264.62,263.15,264.56,1717.0
2020-04-03 13:20:00,264.1,264.77,263.25,263.25,864.0,264.1,264.77,263.25,263.25,864.0
2020-04-03 13:30:00,262.78,262.78,260.36,260.5,4638.0,262.78,262.78,260.36,260.5,4638.0
2020-04-03 13:40:00,260.5,261.0,259.36,260.21,6000.0,260.5,261.0,259.36,260.21,6000.0
2020-04-03 13:50:00,260.75,261.39,260.46,261.39,4415.0,260.75,261.39,260.46,261.39,4415.0
2020-04-03 14:00:00,261.22,262.58,260.62,262.57,8333.0,261.22,262.58,260.62,262.57,8333.0
2020-04-03 14:10:00,261.79,263.01,260.41,260.53,2742.0,261.79,263.01,260.41,260.53,2742.0
2020-04-03 14:20:00,261.2,262.56,260.64,262.56,3959.0,261.2,262.56,260.64,262.56,3959.0
2020-04-03 14:30:00,262.28,264.22,262.05,263.79,11329.0,262.28,264.22,262.05,263.79,11329.0
2020-04-03 14:40:00,264.21,265.58,263.14,265.57,10374.0,264.21,265.58,263.14,265.57,10374.0
2020-04-03 14:50:00,266.21,268.4,265.57,265.91,7832.0,266.21,268.4,265.57,265.91,7832.0
2020-04-03 15:00:00,266.5,266.51,262.94,263.1,4243.0,266.5,266.51,262.94,263.1,4243.0
2020-04-03 15:10:00,263.16,267.41,262.29,266.19,7501.0,263.16,267.41,262.29,266.19,7501.0
2020-04-03 15:20:00,266.74,270.38,266.01,268.89,14129.0,266.74,270.38,266.01,268.89,14129.0
2020-04-03 15:30:00,270.0,270.84,266.46,266.88,14752.0,270.0,270.84,266.46,266.88,14752.0
2020-04-03 15:40:00,266.22,268.12,262.53,262.98,10062.0,266.22,268.12,262.53,262.98,10062.0
2020-04-03 15:50:00,264.11,267.9,260.62,263.85,42779.0,264.11,267.9,260.62,263.85,42779.0
2020-04-06 09:30:00,272.68,280.94,272.68,280.94,5245.0,272.68,280.94,272.68,280.94,5245.0
2020-04-06 09:40:00,281.49,283.47,278.95,283.47,1802.0,281.49,283.47,278.95,283.47,1802.0
2020-04-06 09:50:00,284.14,288.69,284.14,286.44,2000.0,284.14,288.69,284.14,286.44,2000.0
2020-04-06 10:00:00,285.76,285.81,285.45,285.45,580.0,285.76,285.81,285.45,285.45,580.0
2020-04-06 10:10:00,285.02,285.59,283.34,285.05,3100.0,285.02,285.59,283.34,285.05,3100.0
2020-04-06 10:20:00,288.27,291.2,286.98,287.73,2130.0,288.27,291.2,286.98,287.73,2130.0
2020-04-06 10:30:00,286.88,286.88,284.34,286.67,3040.0,286.88,286.88,284.34,286.67,3040.0
2020-04-06 10:40:00,285.65,286.65,284.36,286.06,1043.0,285.65,286.65,284.36,286.06,1043.0
2020-04-06 10:50:00,284.55,285.19,283.8,283.81,3422.0,284.55,285.19,283.8,283.81,3422.0
2020-04-06 11:00:00,283.42,285.75,283.42,283.52,1900.0,283.42,285.75,283.42,283.52,1900.0
2020-04-06 11:10:00,283.47,286.29,283.47,286.29,1500.0,283.47,286.29,283.47,286.29,1500.0
2020-04-06 11:20:00,286.55,286.55,284.46,285.71,1446.0,286.55,286.55,284.46,285.71,1446.0
2020-04-06 11:30:00,287.11,288.01,285.68,285.68,2438.0,287.11,288.01,285.68,285.68,2438.0
2020-04-06 11:40:00,286.53,287.99,286.53,287.99,600.0,286.53,287.99,286.53,287.99,600.0
2020-04-06 11:50:00,286.81,288.13,286.81,287.62,710.0,286.81,288.13,286.81,287.62,710.0
2020-04-06 12:00:00,287.12,288.56,286.65,288.46,2600.0,287.12,288.56,286.65,288.46,2600.0
2020-04-06 12:10:00,288.54,289.52,287.88,289.51,800.0,288.54,289.52,287.88,289.51,800.0
2020-04-06 12:20:00,289.84,295.0,288.36,292.14,4012.0,289.84,295.0,288.36,292.14,4012.0
2020-04-06 12:30:00,292.35,292.35,289.36,290.09,5081.0,292.35,292.35,289.36,290.09,5081.0
2020-04-06 12:40:00,289.89,290.26,289.51,290.26,632.0,289.89,290.26,289.51,290.26,632.0
2020-04-06 12:50:00,290.17,292.11,290.17,292.11,963.0,290.17,292.11,290.17,292.11,963.0
2020-04-06 13:00:00,293.27,293.55,292.36,292.68,3373.0,293.27,293.55,292.36,292.68,3373.0
2020-04-06 13:10:00,292.49,292.49,289.75,291.45,3507.0,292.49,292.49,289.75,291.45,3507.0
2020-04-06 13:20:00,291.25,292.0,291.03,292.0,8660.0,291.25,292.0,291.03,292.0,8660.0
2020-04-06 13:30:00,291.77,291.93,291.11,291.66,6766.0,291.77,291.93,291.11,291.66,6766.0
2020-04-06 13:40:00,291.5,294.59,291.45,293.68,9821.0,291.5,294.59,291.45,293.68,9821.0
2020-04-06 13:50:00,293.7,293.96,293.38,293.62,2000.0,293.7,293.96,293.38,293.62,2000.0
2020-04-06 14:00:00,293.5,293.91,291.15,291.67,2100.0,293.5,293.91,291.15,291.67,2100.0
2020-04-06 14:10:00,292.15,292.28,290.7,291.07,3700.0,292.15,292.28,290.7,291.07,3700.0
2020-04-06 14:20:00,291.41,291.7,290.72,291.7,300.0,291.41,291.7,290.72,291.7,300.0
2020-04-06 14:30:00,291.96,292.0,290.17,290.6,1575.0,291.96,292.0,290.17,290.6,1575.0
2020-04-06 14:40:00,290.68,292.63,290.49,291.99,10606.0,290.68,292.63,290.49,291.99,10606.0
2020-04-06 14:50:00,294.91,294.91,292.73,292.74,800.0,294.91,294.91,292.73,292.74,800.0
2020-04-06 15:00:00,292.83,296.86,292.83,296.05,7337.0,292.83,296.86,292.83,296.05,7337.0
2020-04-06 15:10:00,298.01,298.01,294.68,294.7,3611.0,298.01,298.01,294.68,294.7,3611.0
2020-04-06 15:20:00,294.69,299.47,293.91,297.39,3295.0,294.69,299.47,293.91,297.39,3295.0
2020-04-06 15:30:00,297.85,300.05,296.19,298.81,6596.0,297.85,300.05,296.19,298.81,6596.0
2020-04-06 15:40:00,300.59,300.59,295.32,295.46,6654.0,300.59,300.59,295.32,295.46,6654.0
2020-04-06 15:50:00,297.47,302.76,297.47,301.09,25776.0,297.47,302.76,297.47,301.09,25776.0
2020-04-07 09:30:00,314.44,316.86,309.81,310.84,3925.0,314.44,316.86,309.81,310.84,3925.0
2020-04-07 09:40:00,308.56,312.98,308.03,312.3,1310.0,308.56,312.98,308.03,312.3,1310.0
2020-04-07 09:50:00,313.22,317.41,311.62,314.91,3628.0,313.22,317.41,311.62,314.91,3628.0
2020-04-07 10:00:00,315.13,315.13,311.54,311.54,1500.0,315.13,315.13,311.54,311.54,1500.0
2020-04-07 10:10:00,310.5,310.51,301.51,304.25,2949.0,310.5,310.51,301.51,304.25,2949.0
2020-04-07 10:20:00,304.82,305.62,302.95,305.33,600.0,304.82,305.62,302.95,305.33,600.0
2020-04-07 10:30:00,303.32,306.51,303.32,304.82,2194.0,303.32,306.51,303.32,304.82,2194.0
2020-04-07 10:40:00,303.44,305.62,303.24,303.24,900.0,303.44,305.62,303.24,303.24,900.0
2020-04-07 10:50:00,299.02,301.98,299.02,301.43,1000.0,299.02,301.98,299.02,301.43,1000.0
2020-04-07 11:00:00,301.27,303.74,301.09,302.25,2193.0,301.27,303.74,301.09,302.25,2193.0
2020-04-07 11:10:00,302.41,304.43,302.1,303.45,2503.0,302.41,304.43,302.1,303.45,2503.0
2020-04-07 11:20:00,304.5,307.19,303.77,307.19,1100.0,304.5,307.19,303.77,307.19,1100.0
2020-04-07 11:30:00,309.06,309.06,307.03,307.03,1200.0,309.06,309.06,307.03,307.03,1200.0
2020-04-07 11:40:00,309.08,309.08,305.93,306.35,1300.0,309.08,309.08,305.93,306.35,1300.0
2020-04-07 11:50:00,305.93,307.74,305.92,307.09,1700.0,305.93,307.74,305.92,307.09,1700.0
2020-04-07 12:00:00,307.61,311.92,307.6,310.96,2410.0,307.61,311.92,307.6,310.96,2410.0
2020-04-07 12:10:00,310.0,311.48,307.18,311.47,1813.0,310.0,311.48,307.18,311.47,1813.0
2020-04-07 12:20:00,310.47,311.76,309.14,310.92,849.0,310.47,311.76,309.14,310.92,849.0
2020-04-07 12:30:00,310.98,310.98,308.41,308.51,1300.0,310.98,310.98,308.41,308.51,1300.0
2020-04-07 12:40:00,307.46,309.05,305.83,308.5,3034.0,307.46,309.05,305.83,308.5,3034.0
2020-04-07 12:50:00,309.92,311.41,308.9,309.77,1142.0,309.92,311.41,308.9,309.77,1142.0
2020-04-07 13:00:00,311.41,311.53,310.31,311.18,400.0,311.41,311.53,310.31,311.18,400.0
2020-04-07 13:10:00,310.44,310.44,307.14,308.22,2135.0,310.44,310.44,307.14,308.22,2135.0
2020-04-07 13:20:00,306.72,309.32,306.72,309.32,900.0,306.72,309.32,306.72,309.32,900.0
2020-04-07 13:30:00,308.45,309.74,307.08,307.08,1000.0,308.45,309.74,307.08,307.08,1000.0
2020-04-07 13:40:00,307.28,308.71,307.27,308.19,904.0,307.28,308.71,307.27,308.19,904.0
2020-04-07 13:50:00,307.26,307.26,305.61,305.61,674.0,307.26,307.26,305.61,305.61,674.0
2020-04-07 14:00:00,307.12,307.12,303.63,303.63,1396.0,307.12,307.12,303.63,303.63,1396.0
2020-04-07 14:10:00,303.6,304.16,301.34,301.34,1002.0,303.6,304.16,301.34,301.34,1002.0
2020-04-07 14:20:00,301.19,303.74,301.19,303.07,700.0,301.19,303.74,301.19,303.07,700.0
2020-04-07 14:30:00,302.25,302.25,302.11,302.11,329.0,302.25,302.25,302.11,302.11,329.0
2020-04-07 14:40:00,301.37,301.51,299.29,300.32,3687.0,301.37,301.51,299.29,300.32,3687.0
2020-04-07 14:50:00,299.41,300.37,298.01,298.02,2616.0,299.41,300.37,298.01,298.02,2616.0
2020-04-07 15:00:00,299.61,304.5,299.0,301.79,1691.0,299.61,304.5,299.0,301.79,1691.0
2020-04-07 15:10:00,305.34,305.34,302.18,302.18,2700.0,305.34,305.34,302.18,302.18,2700.0
2020-04-07 15:20:00,300.71,301.17,299.42,300.38,610.0,300.71,301.17,299.42,300.38,610.0
2020-04-07 15:30:00,300.49,301.7,298.74,300.39,5525.0,300.49,301.7,298.74,300.39,5525.0
2020-04-07 15:40:00,301.22,302.71,299.63,302.38,3751.0,301.22,302.71,299.63,302.38,3751.0
2020-04-07 15:50:00,301.44,301.44,296.96,298.29,16896.0,301.44,301.44,296.96,298.29,16896.0
2020-04-08 09:30:00,304.03,307.0,301.0,301.0,1364.0,304.03,307.0,301.0,301.0,1364.0
2020-04-08 09:40:00,306.61,306.61,302.99,302.99,299.0,306.61,306.61,302.99,302.99,299.0
2020-04-08 09:50:00,302.15,302.15,300.01,300.01,600.0,302.15,302.15,300.01,300.01,600.0
2020-04-08 10:00:00,300.04,300.98,300.01,300.12,2174.0,300.04,300.98,300.01,300.12,2174.0
2020-04-08 10:10:00,300.7,302.12,299.99,301.19,800.0,300.7,302.12,299.99,301.19,800.0
2020-04-08 10:20:00,301.38,303.05,301.38,303.05,300.0,301.38,303.05,301.38,303.05,300.0
2020-04-08 10:30:00,304.29,305.08,301.89,303.06,4548.0,304.29,305.08,301.89,303.06,4548.0
2020-04-08 10:40:00,303.09,303.09,299.55,300.75,6429.0,303.09,303.09,299.55,300.75,6429.0
2020-04-08 10:50:00,299.28,302.21,299.28,301.72,3743.0,299.28,302.21,299.28,301.72,3743.0
2020-04-08 11:00:00,302.45,303.54,300.01,300.78,3208.0,302.45,303.54,300.01,300.78,3208.0
2020-04-08 11:10:00,301.21,301.21,300.24,300.6,1512.0,301.21,301.21,300.24,300.6,1512.0
2020-04-08 11:20:00,300.59,301.79,300.04,300.78,1487.0,300.59,301.79,300.04,300.78,1487.0
2020-04-08 11:30:00,300.5,301.31,299.61,300.77,4758.0,300.5,301.31,299.61,300.77,4758.0
2020-04-08 11:40:00,301.66,304.16,301.09,302.22,6533.0,301.66,304.16,301.09,302.22,6533.0
2020-04-08 11:50:00,301.81,301.82,299.35,300.24,1131.0,301.81,301.82,299.35,300.24,1131.0
2020-04-08 12:00:00,300.23,302.25,300.23,300.64,2303.0,300.23,302.25,300.23,300.64,2303.0
2020-04-08 12:10:00,300.41,303.65,299.3,302.87,5826.0,300.41,303.65,299.3,302.87,5826.0
2020-04-08 12:20:00,302.39,303.09,301.03,301.03,2573.0,302.39,303.09,301.03,301.03,2573.0
2020-04-08 12:30:00,301.54,304.79,300.44,301.0,1745.0,301.54,304.79,300.44,301.0,1745.0
2020-04-08 12:40:00,302.22,302.96,300.09,301.13,4500.0,302.22,302.96,300.09,301.13,4500.0
2020-04-08 12:50:00,300.79,300.79,299.55,300.72,3740.0,300.79,300.79,299.55,300.72,3740.0
2020-04-08 13:00:00,300.55,302.22,300.06,300.92,3080.0,300.55,302.22,300.06,300.92,3080.0
2020-04-08 13:10:00,300.83,300.93,299.23,300.3,900.0,300.83,300.93,299.23,300.3,900.0
2020-04-08 13:20:00,300.31,302.68,300.31,301.39,1900.0,300.31,302.68,300.31,301.39,1900.0
2020-04-08 13:30:00,301.45,302.69,299.86,301.59,4630.0,301.45,302.69,299.86,301.59,4630.0
2020-04-08 13:40:00,301.05,301.05,299.85,300.6,1672.0,301.05,301.05,299.85,300.6,1672.0
2020-04-08 13:50:00,300.8,300.87,299.28,299.55,1702.0,300.8,300.87,299.28,299.55,1702.0
2020-04-08 14:00:00,299.29,302.0,299.28,300.2,2244.0,299.29,302.0,299.28,300.2,2244.0
2020-04-08 14:10:00,301.1,301.5,299.5,299.5,9562.0,301.1,301.5,299.5,299.5,9562.0
2020-04-08 14:20:00,300.07,301.11,300.05,300.52,5569.0,300.07,301.11,300.05,300.52,5569.0
2020-04-08 14:30:00,301.01,301.11,299.03,300.09,6835.0,301.01,301.11,299.03,300.09,6835.0
2020-04-08 14:40:00,300.17,300.99,299.04,299.04,2002.0,300.17,300.99,299.04,299.04,2002.0
2020-04-08 14:50:00,299.56,300.21,299.2,299.53,702.0,299.56,300.21,299.2,299.53,702.0
2020-04-08 15:00:00,299.7,300.59,299.7,299.79,2169.0,299.7,300.59,299.7,299.79,2169.0
2020-04-08 15:10:00,299.77,300.48,299.1,300.37,4045.0,299.77,300.48,299.1,300.37,4045.0
2020-04-08 15:20:00,300.37,300.87,299.25,299.86,4827.0,300.37,300.87,299.25,299.86,4827.0
2020-04-08 15:30:00,300.44,301.29,299.34,301.16,10359.0,300.44,301.29,299.34,301.16,10359.0
2020-04-08 15:40:00,301.16,301.22,299.41,300.01,8143.0,301.16,301.22,299.41,300.01,8143.0
2020-04-08 15:50:00,301.11,302.22,299.22,299.53,48540.0,301.11,302.22,299.22,299.53,48540.0
2020-04-09 09:30:00,310.0,314.56,303.66,314.56,11914.0,310.0,314.56,303.66,314.56,11914.0
2020-04-09 09:40:00,315.66,322.5,315.23,322.32,3209.0,315.66,322.5,315.23,322.32,3209.0
2020-04-09 09:50:00,322.31,323.23,321.45,323.23,1606.0,322.31,323.23,321.45,323.23,1606.0
2020-04-09 10:00:00,321.97,321.97,315.15,316.33,1600.0,321.97,321.97,315.15,316.33,1600.0
2020-04-09 10:10:00,317.2,319.3,310.51,312.8,2799.0,317.2,319.3,310.51,312.8,2799.0
2020-04-09 10:20:00,311.84,313.73,311.84,312.8,1200.0,311.84,313.73,311.84,312.8,1200.0
2020-04-09 10:30:00,313.17,313.19,310.44,312.07,2900.0,313.17,313.19,310.44,312.07,2900.0
2020-04-09 10:40:00,312.65,313.78,310.83,312.08,4400.0,312.65,313.78,310.83,312.08,4400.0
2020-04-09 10:50:00,312.15,312.99,310.35,310.35,2018.0,312.15,312.99,310.35,310.35,2018.0
2020-04-09 11:00:00,310.43,310.43,307.43,307.99,1200.0,310.43,310.43,307.43,307.99,1200.0
2020-04-09 11:10:00,309.15,310.62,307.45,307.45,1200.0,309.15,310.62,307.45,307.45,1200.0
2020-04-09 11:20:00,308.54,308.54,306.16,306.16,1800.0,308.54,308.54,306.16,306.16,1800.0
2020-04-09 11:30:00,307.51,307.94,306.18,307.22,1300.0,307.51,307.94,306.18,307.22,1300.0
2020-04-09 11:40:00,307.56,309.55,307.56,308.76,600.0,307.56,309.55,307.56,308.76,600.0
2020-04-09 11:50:00,309.0,309.26,307.59,307.92,2407.0,309.0,309.26,307.59,307.92,2407.0
2020-04-09 12:00:00,308.1,308.88,307.23,307.4,2714.0,308.1,308.88,307.23,307.4,2714.0
2020-04-09 12:10:00,305.52,307.5,305.5,306.19,4700.0,305.52,307.5,305.5,306.19,4700.0
2020-04-09 12:20:00,306.81,309.6,306.81,307.32,4471.0,306.81,309.6,306.81,307.32,4471.0
2020-04-09 12:30:00,307.35,310.09,305.87,306.58,2391.0,307.35,310.09,305.87,306.58,2391.0
2020-04-09 12:40:00,307.85,308.77,307.85,308.36,500.0,307.85,308.77,307.85,308.36,500.0
2020-04-09 12:50:00,307.1,308.68,306.0,307.39,1351.0,307.1,308.68,306.0,307.39,1351.0
2020-04-09 13:00:00,308.38,308.38,307.04,307.06,5310.0,308.38,308.38,307.04,307.06,5310.0
2020-04-09 13:10:00,306.33,307.76,306.28,306.99,1600.0,306.33,307.76,306.28,306.99,1600.0
2020-04-09 13:20:00,307.43,307.73,306.03,307.33,2400.0,307.43,307.73,306.03,307.33,2400.0
2020-04-09 13:30:00,307.33,307.33,306.09,306.58,2800.0,307.33,307.33,306.09,306.58,2800.0
2020-04-09 13:40:00,306.81,307.55,306.15,306.15,3500.0,306.81,307.55,306.15,306.15,3500.0
2020-04-09 13:50:00,306.5,307.77,305.53,307.27,2535.0,306.5,307.77,305.53,307.27,2535.0
2020-04-09 14:00:00,306.8,306.8,304.75,305.26,2584.0,306.8,306.8,304.75,305.26,2584.0
2020-04-09 14:10:00,305.79,306.19,303.98,303.98,1000.0,305.79,306.19,303.98,303.98,1000.0
2020-04-09 14:20:00,304.36,304.81,303.01,304.63,3600.0,304.36,304.81,303.01,304.63,3600.0
2020-04-09 14:30:00,304.11,305.07,303.13,303.5,1300.0,304.11,305.07,303.13,303.5,1300.0
2020-04-09 14:40:00,304.0,304.12,301.41,301.45,4000.0,304.0,304.12,301.41,301.45,4000.0
2020-04-09 14:50:00,300.19,300.19,298.53,299.91,1518.0,300.19,300.19,298.53,299.91,1518.0
2020-04-09 15:00:00,301.0,301.66,299.54,301.19,2890.0,301.0,301.66,299.54,301.19,2890.0
2020-04-09 15:10:00,302.15,303.47,301.49,303.04,2710.0,302.15,303.47,301.49,303.04,2710.0
2020-04-09 15:20:00,302.64,303.04,301.0,302.43,10395.0,302.64,303.04,301.0,302.43,10395.0
2020-04-09 15:30:00,303.06,304.02,301.23,301.4,7319.0,303.06,304.02,301.23,301.4,7319.0
2020-04-09 15:40:00,301.36,302.67,300.32,300.44,12843.0,301.36,302.67,300.32,300.44,12843.0
2020-04-09 15:50:00,300.95,302.77,300.28,300.8,31662.0,300.95,302.77,300.28,300.8,31662.0
2020-04-13 09:30:00,301.5,303.01,295.0,295.01,5756.0,301.5,303.01,295.0,295.01,5756.0
2020-04-13 09:40:00,299.19,299.19,291.71,291.71,1500.0,299.19,299.19,291.71,291.71,1500.0
2020-04-13 09:50:00,294.95,297.13,294.3,294.51,1100.0,294.95,297.13,294.3,294.51,1100.0
2020-04-13 10:00:00,294.51,299.53,293.36,296.79,5934.0,294.51,299.53,293.36,296.79,5934.0
2020-04-13 10:10:00,296.1,297.36,294.68,294.68,3185.0,296.1,297.36,294.68,294.68,3185.0
2020-04-13 10:20:00,293.9,295.46,292.52,293.43,1730.0,293.9,295.46,292.52,293.43,1730.0
2020-04-13 10:30:00,294.53,295.45,293.04,294.8,1700.0,294.53,295.45,293.04,294.8,1700.0
2020-04-13 10:40:00,294.24,295.54,294.21,295.38,700.0,294.24,295.54,294.21,295.38,700.0
2020-04-13 10:50:00,295.71,296.34,293.81,295.2,1528.0,295.71,296.34,293.81,295.2,1528.0
2020-04-13 11:00:00,293.83,294.4,292.21,294.4,1140.0,293.83,294.4,292.21,294.4,1140.0
2020-04-13 11:10:00,293.46,294.72,293.46,294.72,600.0,293.46,294.72,293.46,294.72,600.0
2020-04-13 11:20:00,294.98,296.3,294.28,295.69,1600.0,294.98,296.3,294.28,295.69,1600.0
2020-04-13 11:30:00,295.52,295.77,294.49,295.77,1301.0,295.52,295.77,294.49,295.77,1301.0
2020-04-13 11:40:00,294.86,296.15,294.64,296.15,1400.0,294.86,296.15,294.64,296.15,1400.0
2020-04-13 11:50:00,295.52,295.52,294.96,295.06,600.0,295.52,295.52,294.96,295.06,600.0
2020-04-13 12:00:00,295.0,296.06,294.34,295.01,12523.0,295.0,296.06,294.34,295.01,12523.0
2020-04-13 12:10:00,295.02,296.08,293.19,295.77,3123.0,295.02,296.08,293.19,295.77,3123.0
2020-04-13 12:20:00,296.32,296.46,294.72,295.61,1278.0,296.32,296.46,294.72,295.61,1278.0
2020-04-13 12:30:00,295.19,295.4,294.75,295.4,1895.0,295.19,295.4,294.75,295.4,1895.0
2020-04-13 12:40:00,295.97,297.3,294.8,297.11,5510.0,295.97,297.3,294.8,297.11,5510.0
2020-04-13 12:50:00,296.06,296.56,296.03,296.34,500.0,296.06,296.56,296.03,296.34,500.0
2020-04-13 13:00:00,296.91,297.49,296.51,296.51,800.0,296.91,297.49,296.51,296.51,800.0
2020-04-13 13:10:00,296.36,297.08,296.01,297.08,900.0,296.36,297.08,296.01,297.08,900.0
2020-04-13 13:20:00,295.99,296.86,295.82,296.86,900.0,295.99,296.86,295.82,296.86,900.0
2020-04-13 13:30:00,296.95,297.12,296.42,296.42,1200.0,296.95,297.12,296.42,296.42,1200.0
2020-04-13 13:40:00,297.21,297.97,296.98,296.98,3302.0,297.21,297.97,296.98,296.98,3302.0
2020-04-13 13:50:00,296.96,298.31,296.81,298.31,1300.0,296.96,298.31,296.81,298.31,1300.0
2020-04-13 14:00:00,298.07,298.07,297.34,297.35,2741.0,298.07,298.07,297.34,297.35,2741.0
2020-04-13 14:10:00,297.28,297.5,296.82,296.82,1200.0,297.28,297.5,296.82,296.82,1200.0
2020-04-13 14:20:00,297.87,297.87,296.38,296.85,1400.0,297.87,297.87,296.38,296.85,1400.0
2020-04-13 14:30:00,296.94,297.22,295.87,296.38,2000.0,296.94,297.22,295.87,296.38,2000.0
2020-04-13 14:40:00,296.62,296.85,294.89,295.7,3167.0,296.62,296.85,294.89,295.7,3167.0
2020-04-13 14:50:00,295.84,297.12,295.84,297.07,1574.0,295.84,297.12,295.84,297.07,1574.0
2020-04-13 15:00:00,295.73,296.84,295.39,295.89,2800.0,295.73,296.84,295.39,295.89,2800.0
2020-04-13 15:10:00,295.94,297.56,295.7,297.54,2700.0,295.94,297.56,295.7,297.54,2700.0
2020-04-13 15:20:00,298.0,299.42,297.38,298.88,3545.0,298.0,299.42,297.38,298.88,3545.0
2020-04-13 15:30:00,298.9,300.71,298.36,299.62,3703.0,298.9,300.71,298.36,299.62,3703.0
2020-04-13 15:40:00,299.53,300.99,298.15,299.17,7284.0,299.53,300.99,298.15,299.17,7284.0
2020-04-13 15:50:00,299.29,299.99,296.74,298.6,24453.0,299.29,299.99,296.74,298.6,24453.0
2020-04-14 09:30:00,309.34,309.59,305.98,307.33,3474.0,309.34,309.59,305.98,307.33,3474.0
2020-04-14 09:40:00,308.01,308.05,305.84,306.78,1400.0,308.01,308.05,305.84,306.78,1400.0
2020-04-14 09:50:00,306.73,307.8,306.7,307.8,1313.0,306.73,307.8,306.7,307.8,1313.0
2020-04-14 10:00:00,307.81,308.44,306.91,306.92,1000.0,307.81,308.44,306.91,306.92,1000.0
2020-04-14 10:10:00,308.36,308.54,307.67,308.54,6906.0,308.36,308.54,307.67,308.54,6906.0
2020-04-14 10:20:00,308.55,311.53,307.43,308.33,7487.0,308.55,311.53,307.43,308.33,7487.0
2020-04-14 10:30:00,307.52,309.59,307.52,308.7,5204.0,307.52,309.59,307.52,308.7,5204.0
2020-04-14 10:40:00,308.8,311.12,308.8,311.12,8000.0,308.8,311.12,308.8,311.12,8000.0
2020-04-14 10:50:00,311.28,311.95,309.56,309.56,905.0,311.28,311.95,309.56,309.56,905.0
2020-04-14 11:00:00,310.06,311.85,307.19,307.19,1600.0,310.06,311.85,307.19,307.19,1600.0
2020-04-14 11:10:00,308.58,308.59,306.65,306.65,1168.0,308.58,308.59,306.65,306.65,1168.0
2020-04-14 11:20:00,306.67,308.95,306.61,308.93,1000.0,306.67,308.95,306.61,308.93,1000.0
2020-04-14 11:30:00,308.45,309.0,308.45,308.88,1400.0,308.45,309.0,308.45,308.88,1400.0
2020-04-14 11:40:00,308.94,310.09,308.82,309.89,900.0,308.94,310.09,308.82,309.89,900.0
2020-04-14 11:50:00,309.92,310.82,309.8,310.61,4213.0,309.92,310.82,309.8,310.61,4213.0
2020-04-14 12:00:00,310.51,311.01,310.06,310.57,2979.0,310.51,311.01,310.06,310.57,2979.0
2020-04-14 12:10:00,309.96,310.36,308.92,310.36,2174.0,309.96,310.36,308.92,310.36,2174.0
2020-04-14 12:20:00,311.6,312.91,310.72,311.93,2222.0,311.6,312.91,310.72,311.93,2222.0
2020-04-14 12:30:00,312.46,312.89,309.21,309.43,3841.0,312.46,312.89,309.21,309.43,3841.0
2020-04-14 12:40:00,310.04,311.17,309.34,310.55,1670.0,310.04,311.17,309.34,310.55,1670.0
2020-04-14 12:50:00,309.85,310.04,309.49,309.8,1325.0,309.85,310.04,309.49,309.8,1325.0
2020-04-14 13:00:00,310.05,310.3,309.43,310.15,3321.0,310.05,310.3,309.43,310.15,3321.0
2020-04-14 13:10:00,310.3,310.52,309.93,309.93,2569.0,310.3,310.52,309.93,309.93,2569.0
2020-04-14 13:20:00,309.96,313.16,309.96,313.14,3888.0,309.96,313.16,309.96,313.14,3888.0
2020-04-14 13:30:00,312.98,315.34,312.44,312.79,4585.0,312.98,315.34,312.44,312.79,4585.0
2020-04-14 13:40:00,312.94,314.54,312.94,314.54,801.0,312.94,314.54,312.94,314.54,801.0
2020-04-14 13:50:00,315.14,315.14,313.49,313.52,3210.0,315.14,315.14,313.49,313.52,3210.0
2020-04-14 14:00:00,313.49,313.49,311.99,312.72,2794.0,313.49,313.49,311.99,312.72,2794.0
2020-04-14 14:10:00,312.5,313.82,312.5,313.63,2791.0,312.5,313.82,312.5,313.63,2791.0
2020-04-14 14:20:00,314.03,314.66,313.1,314.3,9948.0,314.03,314.66,313.1,314.3,9948.0
2020-04-14 14:30:00,314.43,314.43,312.86,312.86,1200.0,314.43,314.43,312.86,312.86,1200.0
2020-04-14 14:40:00,313.46,313.54,312.98,313.21,800.0,313.46,313.54,312.98,313.21,800.0
2020-04-14 14:50:00,313.13,314.38,312.87,313.45,2388.0,313.13,314.38,312.87,313.45,2388.0
2020-04-14 15:00:00,313.49,313.49,310.91,311.33,2970.0,313.49,313.49,310.91,311.33,2970.0
2020-04-14 15:10:00,310.75,311.79,309.61,311.26,3100.0,310.75,311.79,309.61,311.26,3100.0
2020-04-14 15:20:00,311.21,312.16,310.46,311.42,3303.0,311.21,312.16,310.46,311.42,3303.0
2020-04-14 15:30:00,311.86,312.38,311.37,312.02,4529.0,311.86,312.38,311.37,312.02,4529.0
2020-04-14 15:40:00,312.03,313.8,312.0,313.36,6700.0,312.03,313.8,312.0,313.36,6700.0
2020-04-14 15:50:00,313.76,314.02,311.15,312.47,27002.0,313.76,314.02,311.15,312.47,27002.0
2020-04-15 09:30:00,303.06,313.0,303.03,309.09,6094.0,303.06,313.0,303.03,309.09,6094.0
2020-04-15 09:40:00,312.23,312.23,304.75,309.5,7033.0,312.23,312.23,304.75,309.5,7033.0
2020-04-15 09:50:00,307.26,311.0,307.26,310.9,4405.0,307.26,311.0,307.26,310.9,4405.0
2020-04-15 10:00:00,309.77,311.16,306.09,309.84,3101.0,309.77,311.16,306.09,309.84,3101.0
2020-04-15 10:10:00,309.18,309.61,305.63,306.42,5600.0,309.18,309.61,305.63,306.42,5600.0
2020-04-15 10:20:00,306.59,307.8,305.99,307.33,700.0,306.59,307.8,305.99,307.33,700.0
2020-04-15 10:30:00,306.86,311.03,306.86,309.98,800.0,306.86,311.03,306.86,309.98,800.0
2020-04-15 10:40:00,310.75,313.82,310.75,311.64,1707.0,310.75,313.82,310.75,311.64,1707.0
2020-04-15 10:50:00,311.6,313.2,310.53,313.19,1400.0,311.6,313.2,310.53,313.19,1400.0
2020-04-15 11:00:00,314.28,314.49,312.61,313.05,1120.0,314.28,314.49,312.61,313.05,1120.0
2020-04-15 11:10:00,312.96,313.29,311.05,313.29,2911.0,312.96,313.29,311.05,313.29,2911.0
2020-04-15 11:20:00,312.36,312.87,311.75,312.66,1900.0,312.36,312.87,311.75,312.66,1900.0
2020-04-15 11:30:00,313.02,313.24,309.07,309.15,6115.0,313.02,313.24,309.07,309.15,6115.0
2020-04-15 11:40:00,308.18,310.27,307.44,310.24,1220.0,308.18,310.27,307.44,310.24,1220.0
2020-04-15 11:50:00,310.23,311.04,309.63,309.65,1000.0,310.23,311.04,309.63,309.65,1000.0
2020-04-15 12:00:00,309.82,309.82,309.31,309.31,700.0,309.82,309.82,309.31,309.31,700.0
2020-04-15 12:10:00,308.64,309.89,308.15,309.79,1301.0,308.64,309.89,308.15,309.79,1301.0
2020-04-15 12:20:00,309.32,309.55,309.13,309.55,400.0,309.32,309.55,309.13,309.55,400.0
2020-04-15 12:30:00,310.48,312.32,309.4,311.82,4216.0,310.48,312.32,309.4,311.82,4216.0
2020-04-15 12:40:00,312.07,313.15,311.84,312.06,1106.0,312.07,313.15,311.84,312.06,1106.0
2020-04-15 12:50:00,312.18,312.92,311.41,312.37,2743.0,312.18,312.92,311.41,312.37,2743.0
2020-04-15 13:00:00,312.29,314.6,311.2,313.04,3200.0,312.29,314.6,311.2,313.04,3200.0
2020-04-15 13:10:00,314.47,315.56,314.04,315.56,1650.0,314.47,315.56,314.04,315.56,1650.0
2020-04-15 13:20:00,314.9,315.61,313.94,313.94,1919.0,314.9,315.61,313.94,313.94,1919.0
2020-04-15 13:30:00,313.76,315.08,313.76,314.81,3417.0,313.76,315.08,313.76,314.81,3417.0
2020-04-15 13:40:00,314.44,316.18,314.41,314.42,2150.0,314.44,316.18,314.41,314.42,2150.0
2020-04-15 13:50:00,314.47,315.35,314.11,314.88,2923.0,314.47,315.35,314.11,314.88,2923.0
2020-04-15 14:00:00,314.9,316.87,314.9,316.71,1500.0,314.9,316.87,314.9,316.71,1500.0
2020-04-15 14:10:00,315.82,316.64,314.59,314.6,2450.0,315.82,316.64,314.59,314.6,2450.0
2020-04-15 14:20:00,315.06,315.48,313.71,315.37,4020.0,315.06,315.48,313.71,315.37,4020.0
2020-04-15 14:30:00,316.25,316.61,315.5,316.54,787.0,316.25,316.61,315.5,316.54,787.0
2020-04-15 14:40:00,315.37,316.15,314.94,314.94,919.0,315.37,316.15,314.94,314.94,919.0
2020-04-15 14:50:00,314.75,316.3,314.23,316.3,1700.0,314.75,316.3,314.23,316.3,1700.0
2020-04-15 15:00:00,317.35,317.5,313.67,314.55,2525.0,317.35,317.5,313.67,314.55,2525.0
2020-04-15 15:10:00,314.3,315.06,314.29,314.82,1520.0,314.3,315.06,314.29,314.82,1520.0
2020-04-15 15:20:00,314.94,315.17,312.26,312.32,3470.0,314.94,315.17,312.26,312.32,3470.0
2020-04-15 15:30:00,312.92,315.42,311.34,312.14,13201.0,312.92,315.42,311.34,312.14,13201.0
2020-04-15 15:40:00,312.51,313.14,310.61,312.44,6380.0,312.51,313.14,310.61,312.44,6380.0
2020-04-15 15:50:00,312.39,312.39,309.11,310.76,20488.0,312.39,312.39,309.11,310.76,20488.0
2020-04-16 09:30:00,314.99,317.88,312.0,317.22,7173.0,314.99,317.88,312.0,317.22,7173.0
2020-04-16 09:40:00,317.2,317.2,314.47,315.48,1019.0,317.2,317.2,314.47,315.48,1019.0
2020-04-16 09:50:00,315.87,315.87,313.82,313.82,1350.0,315.87,315.87,313.82,313.82,1350.0
2020-04-16 10:00:00,313.77,314.9,311.26,314.9,1200.0,313.77,314.9,311.26,314.9,1200.0
2020-04-16 10:10:00,314.19,314.54,312.16,312.65,1920.0,314.19,314.54,312.16,312.65,1920.0
2020-04-16 10:20:00,312.54,314.7,312.54,314.03,3800.0,312.54,314.7,312.54,314.03,3800.0
2020-04-16 10:30:00,314.33,314.33,311.69,311.7,3050.0,314.33,314.33,311.69,311.7,3050.0
2020-04-16 10:40:00,311.48,314.03,311.48,312.46,3714.0,311.48,314.03,311.48,312.46,3714.0
2020-04-16 10:50:00,311.35,313.73,310.0,313.73,1200.0,311.35,313.73,310.0,313.73,1200.0
2020-04-16 11:00:00,312.49,312.98,312.37,312.86,1200.0,312.49,312.98,312.37,312.86,1200.0
2020-04-16 11:10:00,313.5,313.67,312.41,313.67,4537.0,313.5,313.67,312.41,313.67,4537.0
2020-04-16 11:20:00,314.2,315.25,314.1,314.58,6006.0,314.2,315.25,314.1,314.58,6006.0
2020-04-16 11:30:00,314.56,315.26,312.42,312.94,1700.0,314.56,315.26,312.42,312.94,1700.0
2020-04-16 11:40:00,313.02,313.88,312.77,313.35,2300.0,313.02,313.88,312.77,313.35,2300.0
2020-04-16 11:50:00,313.56,314.92,312.3,314.92,2042.0,313.56,314.92,312.3,314.92,2042.0
2020-04-16 12:00:00,314.22,314.23,310.77,310.94,1056.0,314.22,314.23,310.77,310.94,1056.0
2020-04-16 12:10:00,308.58,309.47,308.58,309.46,610.0,308.58,309.47,308.58,309.46,610.0
2020-04-16 12:20:00,309.15,309.22,307.04,308.0,3187.0,309.15,309.22,307.04,308.0,3187.0
2020-04-16 12:30:00,307.32,307.32,304.51,304.58,1593.0,307.32,307.32,304.51,304.58,1593.0
2020-04-16 12:40:00,304.57,306.78,304.57,306.6,1000.0,304.57,306.78,304.57,306.6,1000.0
2020-04-16 12:50:00,306.32,306.67,305.45,306.67,1855.0,306.32,306.67,305.45,306.67,1855.0
2020-04-16 13:00:00,306.15,306.39,305.99,306.09,1799.0,306.15,306.39,305.99,306.09,1799.0
2020-04-16 13:10:00,306.18,306.19,306.0,306.05,692.0,306.18,306.19,306.0,306.05,692.0
2020-04-16 13:20:00,306.74,307.59,305.14,305.87,2167.0,306.74,307.59,305.14,305.87,2167.0
2020-04-16 13:30:00,305.33,308.0,305.33,306.37,3008.0,305.33,308.0,305.33,306.37,3008.0
2020-04-16 13:40:00,305.98,307.27,303.93,304.38,5952.0,305.98,307.27,303.93,304.38,5952.0
2020-04-16 13:50:00,304.47,304.47,301.28,302.06,2174.0,304.47,304.47,301.28,302.06,2174.0
2020-04-16 14:00:00,302.86,304.52,301.54,304.51,2482.0,302.86,304.52,301.54,304.51,2482.0
2020-04-16 14:10:00,304.08,305.2,303.99,304.64,1200.0,304.08,305.2,303.99,304.64,1200.0
2020-04-16 14:20:00,304.99,305.0,302.71,303.09,1846.0,304.99,305.0,302.71,303.09,1846.0
2020-04-16 14:30:00,303.94,306.37,303.6,306.37,3561.0,303.94,306.37,303.6,306.37,3561.0
2020-04-16 14:40:00,305.17,305.46,303.52,303.52,1388.0,305.17,305.46,303.52,303.52,1388.0
2020-04-16 14:50:00,303.15,305.14,302.7,302.7,8920.0,303.15,305.14,302.7,302.7,8920.0
2020-04-16 15:00:00,303.21,303.74,301.59,302.88,8183.0,303.21,303.74,301.59,302.88,8183.0
2020-04-16 15:10:00,303.48,304.63,302.78,302.8,3566.0,303.48,304.63,302.78,302.8,3566.0
2020-04-16 15:20:00,302.75,304.85,302.75,304.85,2624.0,302.75,304.85,302.75,304.85,2624.0
2020-04-16 15:30:00,304.38,304.92,301.84,303.24,11680.0,304.38,304.92,301.84,303.24,11680.0
2020-04-16 15:40:00,302.35,303.02,300.0,300.22,24015.0,302.35,303.02,300.0,300.22,24015.0
2020-04-16 15:50:00,300.07,302.92,299.53,302.24,47686.0,300.07,302.92,299.53,302.24,47686.0
2020-04-17 09:30:00,309.99,309.99,303.96,303.96,5570.0,309.99,309.99,303.96,303.96,5570.0
2020-04-17 09:40:00,306.64,310.37,306.64,309.5,1404.0,306.64,310.37,306.64,309.5,1404.0
2020-04-17 09:50:00,308.68,313.1,307.27,312.07,6591.0,308.68,313.1,307.27,312.07,6591.0
2020-04-17 10:00:00,312.35,317.22,311.35,316.15,4012.0,312.35,317.22,311.35,316.15,4012.0
2020-04-17 10:10:00,315.96,315.96,311.87,312.64,4352.0,315.96,315.96,311.87,312.64,4352.0
2020-04-17 10:20:00,314.38,316.0,313.4,314.91,4300.0,314.38,316.0,313.4,314.91,4300.0
2020-04-17 10:30:00,313.58,313.72,311.65,313.72,1950.0,313.58,313.72,311.65,313.72,1950.0
2020-04-17 10:40:00,312.87,314.07,312.86,314.07,500.0,312.87,314.07,312.86,314.07,500.0
2020-04-17 10:50:00,311.73,312.86,310.35,312.64,6873.0,311.73,312.86,310.35,312.64,6873.0
2020-04-17 11:00:00,313.12,314.76,312.75,314.34,6465.0,313.12,314.76,312.75,314.34,6465.0
2020-04-17 11:10:00,314.5,315.07,313.6,315.06,2738.0,314.5,315.07,313.6,315.06,2738.0
2020-04-17 11:20:00,315.44,316.99,312.84,314.12,6062.0,315.44,316.99,312.84,314.12,6062.0
2020-04-17 11:30:00,313.11,315.79,313.11,315.15,400.0,313.11,315.79,313.11,315.15,400.0
2020-04-17 11:40:00,316.54,316.63,315.59,315.67,1500.0,316.54,316.63,315.59,315.67,1500.0
2020-04-17 11:50:00,315.49,316.09,315.04,315.04,1069.0,315.49,316.09,315.04,315.04,1069.0
2020-04-17 12:00:00,314.93,314.93,314.37,314.41,833.0,314.93,314.93,314.37,314.41,833.0
2020-04-17 12:10:00,313.97,314.9,313.67,314.9,2044.0,313.97,314.9,313.67,314.9,2044.0
2020-04-17 12:20:00,315.42,315.42,314.34,314.61,920.0,315.42,315.42,314.34,314.61,920.0
2020-04-17 12:30:00,314.91,315.23,314.91,315.23,200.0,314.91,315.23,314.91,315.23,200.0
2020-04-17 12:40:00,315.18,315.39,314.36,314.91,2101.0,315.18,315.39,314.36,314.91,2101.0
2020-04-17 12:50:00,314.4,314.59,314.07,314.5,900.0,314.4,314.59,314.07,314.5,900.0
2020-04-17 13:00:00,313.82,314.24,312.98,314.07,1800.0,313.82,314.24,312.98,314.07,1800.0
2020-04-17 13:10:00,313.92,314.17,313.56,313.96,1300.0,313.92,314.17,313.56,313.96,1300.0
2020-04-17 13:20:00,313.06,314.33,313.06,313.93,1200.0,313.06,314.33,313.06,313.93,1200.0
2020-04-17 13:30:00,314.37,316.05,313.86,315.6,1685.0,314.37,316.05,313.86,315.6,1685.0
2020-04-17 13:40:00,315.55,315.7,314.81,314.93,2834.0,315.55,315.7,314.81,314.93,2834.0
2020-04-17 13:50:00,315.33,315.44,314.38,314.93,5958.0,315.33,315.44,314.38,314.93,5958.0
2020-04-17 14:00:00,314.86,315.73,313.8,315.73,6600.0,314.86,315.73,313.8,315.73,6600.0
2020-04-17 14:10:00,315.75,316.19,315.74,316.19,1043.0,315.75,316.19,315.74,316.19,1043.0
2020-04-17 14:20:00,315.92,316.35,313.89,314.52,2400.0,315.92,316.35,313.89,314.52,2400.0
2020-04-17 14:30:00,312.73,313.76,312.73,313.74,1923.0,312.73,313.76,312.73,313.74,1923.0
2020-04-17 14:40:00,313.71,315.31,313.52,315.05,4300.0,313.71,315.31,313.52,315.05,4300.0
2020-04-17 14:50:00,315.06,315.13,314.14,314.7,2700.0,315.06,315.13,314.14,314.7,2700.0
2020-04-17 15:00:00,315.12,316.34,314.7,315.0,4962.0,315.12,316.34,314.7,315.0,4962.0
2020-04-17 15:10:00,315.14,316.15,314.84,315.91,5313.0,315.14,316.15,314.84,315.91,5313.0
2020-04-17 15:20:00,315.97,316.93,315.21,316.69,5700.0,315.97,316.93,315.21,316.69,5700.0
2020-04-17 15:30:00,316.47,318.75,316.47,318.57,10754.0,316.47,318.75,316.47,318.57,10754.0
2020-04-17 15:40:00,319.02,320.17,317.34,320.08,13044.0,319.02,320.17,317.34,320.08,13044.0
2020-04-17 15:50:00,320.79,320.8,318.03,318.95,38293.0,320.79,320.8,318.03,318.95,38293.0
2020-04-20 09:30:00,314.24,318.28,311.03,312.26,1749.0,314.24,318.28,311.03,312.26,1749.0
2020-04-20 09:40:00,313.3,320.3,313.3,317.28,3183.0,313.3,320.3,313.3,317.28,3183.0
2020-04-20 09:50:00,318.5,320.68,312.33,315.22,3445.0,318.5,320.68,312.33,315.22,3445.0
2020-04-20 10:00:00,311.52,316.15,311.52,314.37,1900.0,311.52,316.15,311.52,314.37,1900.0
2020-04-20 10:10:00,315.66,315.81,312.43,313.86,2891.0,315.66,315.81,312.43,313.86,2891.0
2020-04-20 10:20:00,314.96,314.96,312.32,314.56,852.0,314.96,314.96,312.32,314.56,852.0
2020-04-20 10:30:00,314.92,314.92,313.48,313.91,700.0,314.92,314.92,313.48,313.91,700.0
2020-04-20 10:40:00,313.94,315.27,313.94,314.22,700.0,313.94,315.27,313.94,314.22,700.0
2020-04-20 10:50:00,316.35,316.35,315.49,315.5,300.0,316.35,316.35,315.49,315.5,300.0
2020-04-20 11:00:00,317.12,317.12,315.94,315.94,300.0,317.12,317.12,315.94,315.94,300.0
2020-04-20 11:10:00,314.94,315.2,313.03,315.2,1100.0,314.94,315.2,313.03,315.2,1100.0
2020-04-20 11:20:00,315.16,316.58,312.38,314.94,2900.0,315.16,316.58,312.38,314.94,2900.0
2020-04-20 11:30:00,314.51,317.0,312.83,316.17,2400.0,314.51,317.0,312.83,316.17,2400.0
2020-04-20 11:40:00,317.27,319.23,316.92,317.83,1500.0,317.27,319.23,316.92,317.83,1500.0
2020-04-20 11:50:00,317.83,317.83,317.83,317.83,0.0,317.83,317.83,317.83,317.83,0.0
2020-04-20 12:00:00,317.88,317.88,317.88,317.88,100.0,317.88,317.88,317.88,317.88,100.0
2020-04-20 12:10:00,317.06,317.06,316.85,317.04,561.0,317.06,317.06,316.85,317.04,561.0
2020-04-20 12:20:00,318.47,319.0,317.14,317.63,1385.0,318.47,319.0,317.14,317.63,1385.0
2020-04-20 12:30:00,316.44,318.61,316.44,318.61,200.0,316.44,318.61,316.44,318.61,200.0
2020-04-20 12:40:00,319.09,319.09,319.09,319.09,100.0,319.09,319.09,319.09,319.09,100.0
2020-04-20 12:50:00,316.98,318.51,316.68,317.64,800.0,316.98,318.51,316.68,317.64,800.0
2020-04-20 13:00:00,316.73,316.73,315.02,315.53,615.0,316.73,316.73,315.02,315.53,615.0
2020-04-20 13:10:00,313.37,313.51,313.1,313.14,400.0,313.37,313.51,313.1,313.14,400.0
2020-04-20 13:20:00,314.88,314.89,313.0,313.0,400.0,314.88,314.89,313.0,313.0,400.0
2020-04-20 13:30:00,313.33,313.33,311.94,313.12,1500.0,313.33,313.33,311.94,313.12,1500.0
2020-04-20 13:40:00,313.11,315.68,313.11,315.68,600.0,313.11,315.68,313.11,315.68,600.0
2020-04-20 13:50:00,314.38,314.81,313.06,313.21,1206.0,314.38,314.81,313.06,313.21,1206.0
2020-04-20 14:00:00,313.17,313.75,313.04,313.05,500.0,313.17,313.75,313.04,313.05,500.0
2020-04-20 14:10:00,312.51,313.05,311.09,312.38,811.0,312.51,313.05,311.09,312.38,811.0
2020-04-20 14:20:00,311.0,311.0,310.0,310.0,744.0,311.0,311.0,310.0,310.0,744.0
2020-04-20 14:30:00,309.14,311.07,309.14,309.93,900.0,309.14,311.07,309.14,309.93,900.0
2020-04-20 14:40:00,309.99,311.99,309.09,311.38,5575.0,309.99,311.99,309.09,311.38,5575.0
2020-04-20 14:50:00,312.07,312.07,308.16,308.17,2577.0,312.07,312.07,308.16,308.17,2577.0
2020-04-20 15:00:00,308.2,308.45,307.37,307.92,1073.0,308.2,308.45,307.37,307.92,1073.0
2020-04-20 15:10:00,309.28,309.98,309.28,309.48,828.0,309.28,309.98,309.28,309.48,828.0
2020-04-20 15:20:00,309.63,309.94,308.46,309.94,1512.0,309.63,309.94,308.46,309.94,1512.0
2020-04-20 15:30:00,309.36,310.1,308.14,308.25,2002.0,309.36,310.1,308.14,308.25,2002.0
2020-04-20 15:40:00,308.63,309.39,308.21,308.8,2111.0,308.63,309.39,308.21,308.8,2111.0
2020-04-20 15:50:00,308.4,309.79,306.72,307.34,9130.0,308.4,309.79,306.72,307.34,9130.0
2020-04-21 09:30:00,301.17,301.63,297.27,301.11,6339.0,301.17,301.63,297.27,301.11,6339.0
2020-04-21 09:40:00,298.12,298.58,296.2,297.06,2172.0,298.12,298.58,296.2,297.06,2172.0
2020-04-21 09:50:00,299.87,300.08,297.05,299.19,2724.0,299.87,300.08,297.05,299.19,2724.0
2020-04-21 10:00:00,299.83,300.29,298.63,298.66,2832.0,299.83,300.29,298.63,298.66,2832.0
2020-04-21 10:10:00,296.88,297.08,295.45,295.46,1866.0,296.88,297.08,295.45,295.46,1866.0
2020-04-21 10:20:00,296.36,298.29,294.35,297.74,1613.0,296.36,298.29,294.35,297.74,1613.0
2020-04-21 10:30:00,296.77,296.77,293.22,293.79,3893.0,296.77,296.77,293.22,293.79,3893.0
2020-04-21 10:40:00,293.8,295.0,290.73,290.73,1929.0,293.8,295.0,290.73,290.73,1929.0
2020-04-21 10:50:00,290.27,292.04,287.15,288.54,2196.0,290.27,292.04,287.15,288.54,2196.0
2020-04-21 11:00:00,289.67,293.4,289.66,292.1,3012.0,289.67,293.4,289.66,292.1,3012.0
2020-04-21 11:10:00,290.42,291.23,289.09,290.56,2035.0,290.42,291.23,289.09,290.56,2035.0
2020-04-21 11:20:00,292.35,292.35,288.66,288.67,620.0,292.35,292.35,288.66,288.67,620.0
2020-04-21 11:30:00,289.2,289.68,287.42,288.61,2237.0,289.2,289.68,287.42,288.61,2237.0
2020-04-21 11:40:00,288.53,289.86,287.15,289.86,1700.0,288.53,289.86,287.15,289.86,1700.0
2020-04-21 11:50:00,290.12,291.2,289.67,291.2,800.0,290.12,291.2,289.67,291.2,800.0
2020-04-21 12:00:00,290.54,290.87,290.54,290.87,300.0,290.54,290.87,290.54,290.87,300.0
2020-04-21 12:10:00,291.77,292.14,289.87,290.34,4880.0,291.77,292.14,289.87,290.34,4880.0
2020-04-21 12:20:00,290.76,292.35,290.76,292.24,946.0,290.76,292.35,290.76,292.24,946.0
2020-04-21 12:30:00,291.99,291.99,289.91,291.06,1600.0,291.99,291.99,289.91,291.06,1600.0
2020-04-21 12:40:00,290.81,291.13,289.72,290.78,3122.0,290.81,291.13,289.72,290.78,3122.0
2020-04-21 12:50:00,291.7,292.58,291.64,292.44,1300.0,291.7,292.58,291.64,292.44,1300.0
2020-04-21 13:00:00,293.61,294.9,293.14,294.5,2460.0,293.61,294.9,293.14,294.5,2460.0
2020-04-21 13:10:00,294.25,296.65,294.06,296.65,1200.0,294.25,296.65,294.06,296.65,1200.0
2020-04-21 13:20:00,297.12,297.21,295.56,297.21,2190.0,297.12,297.21,295.56,297.21,2190.0
2020-04-21 13:30:00,296.38,297.71,295.88,297.71,1440.0,296.38,297.71,295.88,297.71,1440.0
2020-04-21 13:40:00,296.81,297.35,295.32,295.32,2000.0,296.81,297.35,295.32,295.32,2000.0
2020-04-21 13:50:00,295.86,296.84,295.18,296.17,1200.0,295.86,296.84,295.18,296.17,1200.0
2020-04-21 14:00:00,295.36,296.86,295.02,295.49,1198.0,295.36,296.86,295.02,295.49,1198.0
2020-04-21 14:10:00,295.07,295.23,290.36,292.01,5145.0,295.07,295.23,290.36,292.01,5145.0
2020-04-21 14:20:00,292.54,294.7,292.54,294.7,1500.0,292.54,294.7,292.54,294.7,1500.0
2020-04-21 14:30:00,294.43,294.82,293.85,294.72,1200.0,294.43,294.82,293.85,294.72,1200.0
2020-04-21 14:40:00,294.56,294.57,293.71,294.19,800.0,294.56,294.57,293.71,294.19,800.0
2020-04-21 14:50:00,292.8,294.4,291.76,294.37,2905.0,292.8,294.4,291.76,294.37,2905.0
2020-04-21 15:00:00,293.93,293.93,291.68,291.68,600.0,293.93,293.93,291.68,291.68,600.0
2020-04-21 15:10:00,293.46,294.91,292.68,292.97,1623.0,293.46,294.91,292.68,292.97,1623.0
2020-04-21 15:20:00,292.96,293.45,292.5,292.95,2410.0,292.96,293.45,292.5,292.95,2410.0
2020-04-21 15:30:00,293.29,294.6,292.47,294.05,4797.0,293.29,294.6,292.47,294.05,4797.0
2020-04-21 15:40:00,293.98,294.74,292.86,292.86,2571.0,293.98,294.74,292.86,292.86,2571.0
2020-04-21 15:50:00,292.86,292.9,291.05,291.96,11228.0,292.86,292.9,291.05,291.96,11228.0
2020-04-22 09:30:00,302.29,302.29,297.75,300.68,1958.0,302.29,302.29,297.75,300.68,1958.0
2020-04-22 09:40:00,299.5,301.94,297.9,298.91,2786.0,299.5,301.94,297.9,298.91,2786.0
2020-04-22 09:50:00,295.2,300.0,295.2,299.67,4200.0,295.2,300.0,295.2,299.67,4200.0
2020-04-22 10:00:00,300.3,300.6,299.0,299.0,1459.0,300.3,300.6,299.0,299.0,1459.0
2020-04-22 10:10:00,299.75,300.35,298.66,298.66,816.0,299.75,300.35,298.66,298.66,816.0
2020-04-22 10:20:00,300.35,301.95,300.35,301.09,877.0,300.35,301.95,300.35,301.09,877.0
2020-04-22 10:30:00,300.67,303.52,300.67,302.24,2070.0,300.67,303.52,300.67,302.24,2070.0
2020-04-22 10:40:00,303.5,303.5,302.47,302.47,200.0,303.5,303.5,302.47,302.47,200.0
2020-04-22 10:50:00,302.18,302.6,301.16,302.6,3167.0,302.18,302.6,301.16,302.6,3167.0
2020-04-22 11:00:00,302.96,303.54,301.8,303.07,1725.0,302.96,303.54,301.8,303.07,1725.0
2020-04-22 11:10:00,303.02,303.97,303.02,303.62,500.0,303.02,303.97,303.02,303.62,500.0
2020-04-22 11:20:00,303.85,305.0,303.76,304.66,1500.0,303.85,305.0,303.76,304.66,1500.0
2020-04-22 11:30:00,305.52,305.7,304.54,305.19,900.0,305.52,305.7,304.54,305.19,900.0
2020-04-22 11:40:00,306.23,306.23,304.33,305.28,1648.0,306.23,306.23,304.33,305.28,1648.0
2020-04-22 11:50:00,305.41,306.12,304.2,304.2,1627.0,305.41,306.12,304.2,304.2,1627.0
2020-04-22 12:00:00,305.17,305.34,304.81,304.81,1715.0,305.17,305.34,304.81,304.81,1715.0
2020-04-22 12:10:00,304.91,305.6,304.1,305.01,1330.0,304.91,305.6,304.1,305.01,1330.0
2020-04-22 12:20:00,304.19,305.29,304.15,305.01,1448.0,304.19,305.29,304.15,305.01,1448.0
2020-04-22 12:30:00,305.11,305.6,305.11,305.47,698.0,305.11,305.6,305.11,305.47,698.0
2020-04-22 12:40:00,306.04,306.05,305.34,305.74,700.0,306.04,306.05,305.34,305.74,700.0
2020-04-22 12:50:00,305.21,305.21,304.5,305.17,800.0,305.21,305.21,304.5,305.17,800.0
2020-04-22 13:00:00,304.59,304.65,304.27,304.44,700.0,304.59,304.65,304.27,304.44,700.0
2020-04-22 13:10:00,304.1,304.8,304.1,304.13,1400.0,304.1,304.8,304.1,304.13,1400.0
2020-04-22 13:20:00,304.8,305.35,304.73,305.17,1800.0,304.8,305.35,304.73,305.17,1800.0
2020-04-22 13:30:00,305.64,305.64,304.25,304.25,549.0,305.64,305.64,304.25,304.25,549.0
2020-04-22 13:40:00,304.18,305.43,304.18,305.43,800.0,304.18,305.43,304.18,305.43,800.0
2020-04-22 13:50:00,305.19,305.69,305.18,305.69,400.0,305.19,305.69,305.18,305.69,400.0
2020-04-22 14:00:00,304.67,304.88,304.67,304.88,200.0,304.67,304.88,304.67,304.88,200.0
2020-04-22 14:10:00,304.17,305.24,303.96,305.23,1017.0,304.17,305.24,303.96,305.23,1017.0
2020-04-22 14:20:00,305.33,305.43,304.9,305.43,400.0,305.33,305.43,304.9,305.43,400.0
2020-04-22 14:30:00,305.9,305.99,305.3,305.3,309.0,305.9,305.99,305.3,305.3,309.0
2020-04-22 14:40:00,306.07,306.24,305.56,306.24,1315.0,306.07,306.24,305.56,306.24,1315.0
2020-04-22 14:50:00,305.87,306.35,305.35,306.35,1260.0,305.87,306.35,305.35,306.35,1260.0
2020-04-22 15:00:00,306.5,306.86,305.93,306.51,1802.0,306.5,306.86,305.93,306.51,1802.0
2020-04-22 15:10:00,305.94,306.54,305.79,306.54,501.0,305.94,306.54,305.79,306.54,501.0
2020-04-22 15:20:00,306.37,307.63,306.37,306.38,1400.0,306.37,307.63,306.37,306.38,1400.0
2020-04-22 15:30:00,306.68,307.2,306.36,306.37,2643.0,306.68,307.2,306.36,306.37,2643.0
2020-04-22 15:40:00,307.04,307.25,306.0,306.15,3337.0,307.04,307.25,306.0,306.15,3337.0
2020-04-22 15:50:00,306.52,306.6,302.72,303.61,18832.0,306.52,306.6,302.72,303.61,18832.0
2020-04-23 09:30:00,303.56,305.83,303.56,305.53,1261.0,303.56,305.83,303.56,305.53,1261.0
2020-04-23 09:40:00,304.06,306.99,302.5,306.69,3002.0,304.06,306.99,302.5,306.69,3002.0
2020-04-23 09:50:00,306.3,309.21,304.62,309.21,2948.0,306.3,309.21,304.62,309.21,2948.0
2020-04-23 10:00:00,306.5,307.27,304.97,307.27,1154.0,306.5,307.27,304.97,307.27,1154.0
2020-04-23 10:10:00,306.63,307.24,304.05,307.21,1855.0,306.63,307.24,304.05,307.21,1855.0
2020-04-23 10:20:00,306.87,307.3,304.3,305.42,3160.0,306.87,307.3,304.3,305.42,3160.0
2020-04-23 10:30:00,305.26,306.13,305.2,306.13,700.0,305.26,306.13,305.2,306.13,700.0
2020-04-23 10:40:00,305.34,307.6,305.34,307.6,900.0,305.34,307.6,305.34,307.6,900.0
2020-04-23 10:50:00,306.34,306.34,304.49,305.66,1438.0,306.34,306.34,304.49,305.66,1438.0
2020-04-23 11:00:00,306.72,306.72,304.1,304.34,500.0,306.72,306.72,304.1,304.34,500.0
2020-04-23 11:10:00,304.69,307.3,304.35,307.3,2100.0,304.69,307.3,304.35,307.3,2100.0
2020-04-23 11:20:00,307.35,307.36,306.84,307.36,600.0,307.35,307.36,306.84,307.36,600.0
2020-04-23 11:30:00,308.22,308.22,305.99,305.99,500.0,308.22,308.22,305.99,305.99,500.0
2020-04-23 11:40:00,305.01,305.01,303.01,304.11,1000.0,305.01,305.01,303.01,304.11,1000.0
2020-04-23 11:50:00,303.84,304.8,303.27,304.31,1400.0,303.84,304.8,303.27,304.31,1400.0
2020-04-23 12:00:00,303.9,306.18,303.9,306.18,3957.0,303.9,306.18,303.9,306.18,3957.0
2020-04-23 12:10:00,306.18,307.81,305.54,306.66,1553.0,306.18,307.81,305.54,306.66,1553.0
2020-04-23 12:20:00,306.25,307.43,306.06,307.43,738.0,306.25,307.43,306.06,307.43,738.0
2020-04-23 12:30:00,307.28,308.07,306.61,308.06,1000.0,307.28,308.07,306.61,308.06,1000.0
2020-04-23 12:40:00,307.17,308.44,304.36,305.67,3300.0,307.17,308.44,304.36,305.67,3300.0
2020-04-23 12:50:00,305.38,306.1,304.04,306.1,1200.0,305.38,306.1,304.04,306.1,1200.0
2020-04-23 13:00:00,305.38,308.52,305.38,305.76,1050.0,305.38,308.52,305.38,305.76,1050.0
2020-04-23 13:10:00,306.06,307.46,306.05,307.13,950.0,306.06,307.46,306.05,307.13,950.0
2020-04-23 13:20:00,305.91,306.3,304.31,305.82,3104.0,305.91,306.3,304.31,305.82,3104.0
2020-04-23 13:30:00,306.0,306.26,305.75,305.75,300.0,306.0,306.26,305.75,305.75,300.0
2020-04-23 13:40:00,305.18,305.18,303.5,303.5,1200.0,305.18,305.18,303.5,303.5,1200.0
2020-04-23 13:50:00,303.58,303.6,302.04,302.6,643.0,303.58,303.6,302.04,302.6,643.0
2020-04-23 14:00:00,302.45,303.04,301.6,302.4,2147.0,302.45,303.04,301.6,302.4,2147.0
2020-04-23 14:10:00,301.2,304.07,299.94,304.07,1801.0,301.2,304.07,299.94,304.07,1801.0
2020-04-23 14:20:00,303.54,305.02,303.54,304.86,500.0,303.54,305.02,303.54,304.86,500.0
2020-04-23 14:30:00,304.57,305.03,304.3,305.03,632.0,304.57,305.03,304.3,305.03,632.0
2020-04-23 14:40:00,305.23,305.23,303.98,304.65,714.0,305.23,305.23,303.98,304.65,714.0
2020-04-23 14:50:00,304.97,306.5,304.19,306.5,1400.0,304.97,306.5,304.19,306.5,1400.0
2020-04-23 15:00:00,305.94,306.65,304.56,304.56,1800.0,305.94,306.65,304.56,304.56,1800.0
2020-04-23 15:10:00,303.84,304.63,302.29,303.21,1900.0,303.84,304.63,302.29,303.21,1900.0
2020-04-23 15:20:00,302.69,303.18,302.21,303.18,1700.0,302.69,303.18,302.21,303.18,1700.0
2020-04-23 15:30:00,302.78,304.22,301.26,303.4,3000.0,302.78,304.22,301.26,303.4,3000.0
2020-04-23 15:40:00,303.08,304.03,302.37,302.87,3212.0,303.08,304.03,302.37,302.87,3212.0
2020-04-23 15:50:00,303.68,303.68,300.13,302.2,18190.0,303.68,303.68,300.13,302.2,18190.0
2020-04-24 09:30:00,303.5,304.47,300.78,302.11,2360.0,303.5,304.47,300.78,302.11,2360.0
2020-04-24 09:40:00,300.48,300.48,298.59,298.59,405.0,300.48,300.48,298.59,298.59,405.0
2020-04-24 09:50:00,296.68,301.53,296.68,301.09,1300.0,296.68,301.53,296.68,301.09,1300.0
2020-04-24 10:00:00,299.98,302.04,299.32,299.85,3667.0,299.98,302.04,299.32,299.85,3667.0
2020-04-24 10:10:00,299.31,303.04,299.31,303.04,1517.0,299.31,303.04,299.31,303.04,1517.0
2020-04-24 10:20:00,301.95,301.95,300.79,301.81,1017.0,301.95,301.95,300.79,301.81,1017.0
2020-04-24 10:30:00,301.86,302.64,300.57,302.36,1286.0,301.86,302.64,300.57,302.36,1286.0
2020-04-24 10:40:00,302.54,303.28,302.3,303.28,3300.0,302.54,303.28,302.3,303.28,3300.0
2020-04-24 10:50:00,303.24,303.24,300.94,301.55,1200.0,303.24,303.24,300.94,301.55,1200.0
2020-04-24 11:00:00,300.72,301.15,299.77,300.68,1500.0,300.72,301.15,299.77,300.68,1500.0
2020-04-24 11:10:00,299.6,303.06,298.28,301.22,1900.0,299.6,303.06,298.28,301.22,1900.0
2020-04-24 11:20:00,302.02,302.02,299.5,299.59,2400.0,302.02,302.02,299.5,299.59,2400.0
2020-04-24 11:30:00,298.83,300.95,298.83,300.94,2110.0,298.83,300.95,298.83,300.94,2110.0
2020-04-24 11:40:00,301.66,302.76,301.03,301.5,1800.0,301.66,302.76,301.03,301.5,1800.0
2020-04-24 11:50:00,301.15,301.15,299.55,299.55,901.0,301.15,301.15,299.55,299.55,901.0
2020-04-24 12:00:00,300.52,301.43,300.05,301.41,2996.0,300.52,301.43,300.05,301.41,2996.0
2020-04-24 12:10:00,301.31,301.75,300.94,301.5,6894.0,301.31,301.75,300.94,301.5,6894.0
2020-04-24 12:20:00,301.44,303.08,301.33,303.08,2881.0,301.44,303.08,301.33,303.08,2881.0
2020-04-24 12:30:00,303.59,303.75,303.17,303.75,800.0,303.59,303.75,303.17,303.75,800.0
2020-04-24 12:40:00,304.02,304.24,303.92,303.92,600.0,304.02,304.24,303.92,303.92,600.0
2020-04-24 12:50:00,303.18,304.25,303.18,304.25,632.0,303.18,304.25,303.18,304.25,632.0
2020-04-24 13:00:00,304.65,304.65,304.45,304.55,401.0,304.65,304.65,304.45,304.55,401.0
2020-04-24 13:10:00,304.04,304.48,302.58,303.45,4042.0,304.04,304.48,302.58,303.45,4042.0
2020-04-24 13:20:00,303.2,303.82,303.02,303.52,7544.0,303.2,303.82,303.02,303.52,7544.0
2020-04-24 13:30:00,303.7,304.26,303.22,303.74,562.0,303.7,304.26,303.22,303.74,562.0
2020-04-24 13:40:00,303.99,303.99,303.98,303.99,200.0,303.99,303.99,303.98,303.99,200.0
2020-04-24 13:50:00,304.5,305.26,303.77,305.25,3236.0,304.5,305.26,303.77,305.25,3236.0
2020-04-24 14:00:00,305.24,305.79,304.9,305.54,1702.0,305.24,305.79,304.9,305.54,1702.0
2020-04-24 14:10:00,305.43,305.49,304.65,304.81,3405.0,305.43,305.49,304.65,304.81,3405.0
2020-04-24 14:20:00,304.57,304.57,303.71,303.94,1701.0,304.57,304.57,303.71,303.94,1701.0
2020-04-24 14:30:00,304.06,304.06,303.03,303.57,3870.0,304.06,304.06,303.03,303.57,3870.0
2020-04-24 14:40:00,303.53,303.54,302.09,302.65,5461.0,303.53,303.54,302.09,302.65,5461.0
2020-04-24 14:50:00,302.96,302.96,301.83,302.62,1700.0,302.96,302.96,301.83,302.62,1700.0
2020-04-24 15:00:00,302.58,302.7,301.77,302.7,702.0,302.58,302.7,301.77,302.7,702.0
2020-04-24 15:10:00,302.5,302.5,301.25,301.32,1600.0,302.5,302.5,301.25,301.32,1600.0
2020-04-24 15:20:00,302.07,302.69,301.39,301.56,4232.0,302.07,302.69,301.39,301.56,4232.0
2020-04-24 15:30:00,301.35,302.53,301.14,301.46,2584.0,301.35,302.53,301.14,301.46,2584.0
2020-04-24 15:40:00,301.81,302.94,301.81,301.9,4700.0,301.81,302.94,301.81,301.9,4700.0
2020-04-24 15:50:00,301.27,301.27,300.02,300.79,15503.0,301.27,301.27,300.02,300.79,15503.0
2020-04-27 09:30:00,304.95,306.87,302.99,306.13,5434.0,304.95,306.87,302.99,306.13,5434.0
2020-04-27 09:40:00,305.89,306.28,304.72,305.62,3400.0,305.89,306.28,304.72,305.62,3400.0
2020-04-27 09:50:00,305.62,309.19,305.61,308.78,2836.0,305.62,309.19,305.61,308.78,2836.0
2020-04-27 10:00:00,308.65,308.65,307.28,308.19,700.0,308.65,308.65,307.28,308.19,700.0
2020-04-27 10:10:00,307.9,309.77,307.9,309.3,2563.0,307.9,309.77,307.9,309.3,2563.0
2020-04-27 10:20:00,310.3,310.35,308.2,308.88,1900.0,310.3,310.35,308.2,308.88,1900.0
2020-04-27 10:30:00,308.39,309.49,308.38,308.67,1759.0,308.39,309.49,308.38,308.67,1759.0
2020-04-27 10:40:00,309.38,310.39,309.0,309.0,900.0,309.38,310.39,309.0,309.0,900.0
2020-04-27 10:50:00,309.16,309.96,307.57,307.68,1910.0,309.16,309.96,307.57,307.68,1910.0
2020-04-27 11:00:00,307.54,307.74,306.31,307.21,2322.0,307.54,307.74,306.31,307.21,2322.0
2020-04-27 11:10:00,306.71,307.38,305.47,306.5,2891.0,306.71,307.38,305.47,306.5,2891.0
2020-04-27 11:20:00,306.34,308.0,306.21,307.43,9508.0,306.34,308.0,306.21,307.43,9508.0
2020-04-27 11:30:00,307.58,309.05,307.09,308.49,2600.0,307.58,309.05,307.09,308.49,2600.0
2020-04-27 11:40:00,308.57,309.18,308.57,309.18,400.0,308.57,309.18,308.57,309.18,400.0
2020-04-27 11:50:00,308.06,308.69,306.83,308.69,1100.0,308.06,308.69,306.83,308.69,1100.0
2020-04-27 12:00:00,307.96,308.97,307.42,307.42,5900.0,307.96,308.97,307.42,307.42,5900.0
2020-04-27 12:10:00,307.13,308.01,307.12,308.0,4410.0,307.13,308.01,307.12,308.0,4410.0
2020-04-27 12:20:00,308.64,309.0,307.68,308.27,7340.0,308.64,309.0,307.68,308.27,7340.0
2020-04-27 12:30:00,308.5,310.81,308.5,310.31,2800.0,308.5,310.81,308.5,310.31,2800.0
2020-04-27 12:40:00,310.88,312.42,310.75,312.01,5325.0,310.88,312.42,310.75,312.01,5325.0
2020-04-27 12:50:00,312.25,312.7,311.94,312.59,4602.0,312.25,312.7,311.94,312.59,4602.0
2020-04-27 13:00:00,312.48,312.48,310.55,310.58,3900.0,312.48,312.48,310.55,310.58,3900.0
2020-04-27 13:10:00,310.01,310.25,309.7,310.14,500.0,310.01,310.25,309.7,310.14,500.0
2020-04-27 13:20:00,309.7,310.54,308.99,310.54,3800.0,309.7,310.54,308.99,310.54,3800.0
2020-04-27 13:30:00,310.28,310.28,309.34,309.67,2795.0,310.28,310.28,309.34,309.67,2795.0
2020-04-27 13:40:00,309.67,310.0,309.29,309.81,3389.0,309.67,310.0,309.29,309.81,3389.0
2020-04-27 13:50:00,309.71,310.3,309.01,310.3,1931.0,309.71,310.3,309.01,310.3,1931.0
2020-04-27 14:00:00,310.43,311.0,309.65,310.53,2700.0,310.43,311.0,309.65,310.53,2700.0
2020-04-27 14:10:00,310.55,310.55,309.22,309.24,2300.0,310.55,310.55,309.22,309.24,2300.0
2020-04-27 14:20:00,309.23,309.59,308.72,309.59,1200.0,309.23,309.59,308.72,309.59,1200.0
2020-04-27 14:30:00,309.38,309.86,309.24,309.64,800.0,309.38,309.86,309.24,309.64,800.0
2020-04-27 14:40:00,310.0,310.0,309.38,309.41,1500.0,310.0,310.0,309.38,309.41,1500.0
2020-04-27 14:50:00,309.64,310.24,309.46,310.1,1300.0,309.64,310.24,309.46,310.1,1300.0
2020-04-27 15:00:00,310.64,310.64,310.64,310.64,100.0,310.64,310.64,310.64,310.64,100.0
2020-04-27 15:10:00,311.25,312.04,310.9,310.9,1000.0,311.25,312.04,310.9,310.9,1000.0
2020-04-27 15:20:00,311.73,311.73,310.16,310.17,1700.0,311.73,311.73,310.16,310.17,1700.0
2020-04-27 15:30:00,310.5,311.71,310.38,311.26,3900.0,310.5,311.71,310.38,311.26,3900.0
2020-04-27 15:40:00,311.18,311.67,310.68,311.4,5964.0,311.18,311.67,310.68,311.4,5964.0
2020-04-27 15:50:00,311.61,311.61,309.0,309.01,23671.0,311.61,311.61,309.0,309.01,23671.0
2020-04-28 09:30:00,315.5,315.89,313.19,314.51,3035.0,315.5,315.89,313.19,314.51,3035.0
2020-04-28 09:40:00,315.56,317.0,311.68,317.0,5718.0,315.56,317.0,311.68,317.0,5718.0
2020-04-28 09:50:00,317.09,318.92,315.97,317.25,2000.0,317.09,318.92,315.97,317.25,2000.0
2020-04-28 10:00:00,317.01,317.93,315.16,317.12,4267.0,317.01,317.93,315.16,317.12,4267.0
2020-04-28 10:10:00,318.06,319.32,317.2,318.85,4949.0,318.06,319.32,317.2,318.85,4949.0
2020-04-28 10:20:00,317.64,319.14,316.85,318.44,4209.0,317.64,319.14,316.85,318.44,4209.0
2020-04-28 10:30:00,318.91,319.74,318.37,318.37,4503.0,318.91,319.74,318.37,318.37,4503.0
2020-04-28 10:40:00,319.02,319.02,316.59,316.59,1429.0,319.02,319.02,316.59,316.59,1429.0
2020-04-28 10:50:00,316.69,316.77,312.28,313.07,13510.0,316.69,316.77,312.28,313.07,13510.0
2020-04-28 11:00:00,313.82,317.11,312.53,317.11,4514.0,313.82,317.11,312.53,317.11,4514.0
2020-04-28 11:10:00,317.21,319.59,315.51,315.52,1790.0,317.21,319.59,315.51,315.52,1790.0
2020-04-28 11:20:00,315.5,318.08,314.53,317.7,4489.0,315.5,318.08,314.53,317.7,4489.0
2020-04-28 11:30:00,317.75,318.6,317.09,317.1,7728.0,317.75,318.6,317.09,317.1,7728.0
2020-04-28 11:40:00,316.44,318.46,316.44,318.42,3952.0,316.44,318.46,316.44,318.42,3952.0
2020-04-28 11:50:00,317.57,317.88,316.46,317.84,2446.0,317.57,317.88,316.46,317.84,2446.0
2020-04-28 12:00:00,318.22,319.5,317.52,319.5,2500.0,318.22,319.5,317.52,319.5,2500.0
2020-04-28 12:10:00,319.24,319.24,317.34,318.16,2502.0,319.24,319.24,317.34,318.16,2502.0
2020-04-28 12:20:00,317.32,318.92,317.11,318.1,2239.0,317.32,318.92,317.11,318.1,2239.0
2020-04-28 12:30:00,318.0,319.24,317.5,319.24,5414.0,318.0,319.24,317.5,319.24,5414.0
2020-04-28 12:40:00,318.8,319.5,318.59,319.5,4841.0,318.8,319.5,318.59,319.5,4841.0
2020-04-28 12:50:00,319.48,321.0,319.29,320.63,3595.0,319.48,321.0,319.29,320.63,3595.0
2020-04-28 13:00:00,320.64,321.0,319.78,319.84,7309.0,320.64,321.0,319.78,319.84,7309.0
2020-04-28 13:10:00,320.13,320.73,320.0,320.73,2000.0,320.13,320.73,320.0,320.73,2000.0
2020-04-28 13:20:00,321.0,324.0,321.0,323.35,6728.0,321.0,324.0,321.0,323.35,6728.0
2020-04-28 13:30:00,323.0,323.87,322.21,322.21,2250.0,323.0,323.87,322.21,322.21,2250.0
2020-04-28 13:40:00,322.8,324.35,322.15,324.35,6960.0,322.8,324.35,322.15,324.35,6960.0
2020-04-28 13:50:00,323.89,324.02,323.62,323.73,900.0,323.89,324.02,323.62,323.73,900.0
2020-04-28 14:00:00,324.02,326.39,323.85,325.03,9412.0,324.02,326.39,323.85,325.03,9412.0
2020-04-28 14:10:00,325.26,326.0,325.26,326.0,2254.0,325.26,326.0,325.26,326.0,2254.0
2020-04-28 14:20:00,326.65,326.85,325.43,326.09,700.0,326.65,326.85,325.43,326.09,700.0
2020-04-28 14:30:00,325.65,326.12,324.55,324.66,2983.0,325.65,326.12,324.55,324.66,2983.0
2020-04-28 14:40:00,325.06,325.67,324.79,325.49,2227.0,325.06,325.67,324.79,325.49,2227.0
2020-04-28 14:50:00,325.66,327.37,325.01,326.17,1251.0,325.66,327.37,325.01,326.17,1251.0
2020-04-28 15:00:00,326.31,327.71,326.24,327.43,3200.0,326.31,327.71,326.24,327.43,3200.0
2020-04-28 15:10:00,327.04,328.63,326.66,327.01,3014.0,327.04,328.63,326.66,327.01,3014.0
2020-04-28 15:20:00,327.73,327.99,326.61,327.52,2900.0,327.73,327.99,326.61,327.52,2900.0
2020-04-28 15:30:00,327.42,327.87,326.48,327.81,7468.0,327.42,327.87,326.48,327.81,7468.0
2020-04-28 15:40:00,327.25,330.0,326.59,328.85,21039.0,327.25,330.0,326.59,328.85,21039.0
2020-04-28 15:50:00,328.54,329.56,324.05,325.64,29812.0,328.54,329.56,324.05,325.64,29812.0
2020-04-29 09:30:00,330.71,336.35,330.71,333.43,7919.0,330.71,336.35,330.71,333.43,7919.0
2020-04-29 09:40:00,335.61,339.77,333.91,339.77,1479.0,335.61,339.77,333.91,339.77,1479.0
2020-04-29 09:50:00,337.83,341.47,337.83,338.88,5457.0,337.83,341.47,337.83,338.88,5457.0
2020-04-29 10:00:00,339.39,339.87,337.69,338.52,4950.0,339.39,339.87,337.69,338.52,4950.0
2020-04-29 10:10:00,338.36,340.9,338.23,340.9,2333.0,338.36,340.9,338.23,340.9,2333.0
2020-04-29 10:20:00,340.9,341.99,340.0,341.99,3074.0,340.9,341.99,340.0,341.99,3074.0
2020-04-29 10:30:00,341.81,343.0,341.0,341.95,22394.0,341.81,343.0,341.0,341.95,22394.0
2020-04-29 10:40:00,342.3,343.49,342.0,343.18,922.0,342.3,343.49,342.0,343.18,922.0
2020-04-29 10:50:00,343.79,345.49,343.34,344.7,4956.0,343.79,345.49,343.34,344.7,4956.0
2020-04-29 11:00:00,345.42,347.91,344.58,347.91,4220.0,345.42,347.91,344.58,347.91,4220.0
2020-04-29 11:10:00,347.39,347.43,346.62,346.62,1445.0,347.39,347.43,346.62,346.62,1445.0
2020-04-29 11:20:00,346.81,350.41,346.81,350.0,2321.0,346.81,350.41,346.81,350.0,2321.0
2020-04-29 11:30:00,349.99,349.99,347.34,348.54,1800.0,349.99,349.99,347.34,348.54,1800.0
2020-04-29 11:40:00,348.7,349.15,347.24,348.73,1627.0,348.7,349.15,347.24,348.73,1627.0
2020-04-29 11:50:00,348.0,348.26,346.96,347.37,2645.0,348.0,348.26,346.96,347.37,2645.0
2020-04-29 12:00:00,348.05,348.69,347.59,348.52,2345.0,348.05,348.69,347.59,348.52,2345.0
2020-04-29 12:10:00,348.15,349.4,347.66,349.02,4194.0,348.15,349.4,347.66,349.02,4194.0
2020-04-29 12:20:00,347.17,350.0,347.17,348.46,2070.0,347.17,350.0,347.17,348.46,2070.0
2020-04-29 12:30:00,348.79,351.99,348.79,350.77,5558.0,348.79,351.99,348.79,350.77,5558.0
2020-04-29 12:40:00,351.81,351.84,350.1,351.31,5187.0,351.81,351.84,350.1,351.31,5187.0
2020-04-29 12:50:00,351.58,352.19,351.34,352.09,2030.0,351.58,352.19,351.34,352.09,2030.0
2020-04-29 13:00:00,351.86,352.69,350.65,350.65,2700.0,351.86,352.69,350.65,350.65,2700.0
2020-04-29 13:10:00,351.16,351.97,350.85,351.97,2588.0,351.16,351.97,350.85,351.97,2588.0
2020-04-29 13:20:00,351.5,352.46,351.5,351.56,3574.0,351.5,352.46,351.5,351.56,3574.0
2020-04-29 13:30:00,352.05,352.28,351.32,351.64,5087.0,352.05,352.28,351.32,351.64,5087.0
2020-04-29 13:40:00,352.0,352.32,350.0,350.33,5084.0,352.0,352.32,350.0,350.33,5084.0
2020-04-29 13:50:00,350.23,352.02,350.22,351.51,3052.0,350.23,352.02,350.22,351.51,3052.0
2020-04-29 14:00:00,351.68,352.46,350.5,350.5,2639.0,351.68,352.46,350.5,350.5,2639.0
2020-04-29 14:10:00,350.3,350.67,348.39,349.39,5067.0,350.3,350.67,348.39,349.39,5067.0
2020-04-29 14:20:00,349.65,352.3,348.45,350.03,3506.0,349.65,352.3,348.45,350.03,3506.0
2020-04-29 14:30:00,350.67,352.61,350.59,351.87,3521.0,350.67,352.61,350.59,351.87,3521.0
2020-04-29 14:40:00,351.71,352.87,350.7,352.87,3483.0,351.71,352.87,350.7,352.87,3483.0
2020-04-29 14:50:00,352.85,352.85,351.23,352.48,2798.0,352.85,352.85,351.23,352.48,2798.0
2020-04-29 15:00:00,352.49,354.18,352.14,353.45,5097.0,352.49,354.18,352.14,353.45,5097.0
2020-04-29 15:10:00,353.3,354.33,353.12,353.95,3513.0,353.3,354.33,353.12,353.95,3513.0
2020-04-29 15:20:00,353.91,355.77,353.91,355.77,4020.0,353.91,355.77,353.91,355.77,4020.0
2020-04-29 15:30:00,356.22,357.14,355.39,356.53,6218.0,356.22,357.14,355.39,356.53,6218.0
2020-04-29 15:40:00,356.54,359.76,356.18,359.76,10476.0,356.54,359.76,356.18,359.76,10476.0
2020-04-29 15:50:00,358.55,359.09,356.3,356.99,30041.0,358.55,359.09,356.3,356.99,30041.0
2020-04-30 09:30:00,362.06,364.26,351.72,351.72,12338.0,362.06,364.26,351.72,351.72,12338.0
2020-04-30 09:40:00,355.22,358.84,345.0,353.64,5600.0,355.22,358.84,345.0,353.64,5600.0
2020-04-30 09:50:00,355.0,362.18,354.21,357.89,7340.0,355.0,362.18,354.21,357.89,7340.0
2020-04-30 10:00:00,359.59,359.76,351.66,352.65,6099.0,359.59,359.76,351.66,352.65,6099.0
2020-04-30 10:10:00,352.0,354.76,350.78,352.42,2613.0,352.0,354.76,350.78,352.42,2613.0
2020-04-30 10:20:00,352.29,354.16,349.17,353.19,2930.0,352.29,354.16,349.17,353.19,2930.0
2020-04-30 10:30:00,355.19,355.19,348.05,349.57,2025.0,355.19,355.19,348.05,349.57,2025.0
2020-04-30 10:40:00,350.09,351.68,345.76,346.98,3000.0,350.09,351.68,345.76,346.98,3000.0
2020-04-30 10:50:00,345.55,349.95,345.55,348.4,3619.0,345.55,349.95,345.55,348.4,3619.0
2020-04-30 11:00:00,348.05,351.34,346.8,347.15,5304.0,348.05,351.34,346.8,347.15,5304.0
2020-04-30 11:10:00,346.59,349.13,346.43,348.05,7339.0,346.59,349.13,346.43,348.05,7339.0
2020-04-30 11:20:00,348.97,348.97,341.78,341.78,4704.0,348.97,348.97,341.78,341.78,4704.0
2020-04-30 11:30:00,342.36,343.38,340.48,343.38,2485.0,342.36,343.38,340.48,343.38,2485.0
2020-04-30 11:40:00,342.21,344.75,342.21,344.75,1043.0,342.21,344.75,342.21,344.75,1043.0
2020-04-30 11:50:00,342.1,344.77,341.36,341.91,5292.0,342.1,344.77,341.36,341.91,5292.0
2020-04-30 12:00:00,341.16,341.19,337.47,339.95,9279.0,341.16,341.19,337.47,339.95,9279.0
2020-04-30 12:10:00,340.11,340.11,337.0,338.85,4871.0,340.11,340.11,337.0,338.85,4871.0
2020-04-30 12:20:00,338.9,338.9,335.45,337.16,5097.0,338.9,338.9,335.45,337.16,5097.0
2020-04-30 12:30:00,335.97,337.74,335.89,336.99,3450.0,335.97,337.74,335.89,336.99,3450.0
2020-04-30 12:40:00,337.26,337.26,335.32,337.2,5144.0,337.26,337.26,335.32,337.2,5144.0
2020-04-30 12:50:00,336.36,339.69,336.36,338.79,3298.0,336.36,339.69,336.36,338.79,3298.0
2020-04-30 13:00:00,337.96,340.0,336.3,340.0,7538.0,337.96,340.0,336.3,340.0,7538.0
2020-04-30 13:10:00,340.0,347.97,340.0,347.19,17801.0,340.0,347.97,340.0,347.19,17801.0
2020-04-30 13:20:00,345.25,348.04,345.24,345.71,6800.0,345.25,348.04,345.24,345.71,6800.0
2020-04-30 13:30:00,345.32,349.56,344.15,349.45,6122.0,345.32,349.56,344.15,349.45,6122.0
2020-04-30 13:40:00,346.69,348.58,345.91,348.58,10217.0,346.69,348.58,345.91,348.58,10217.0
2020-04-30 13:50:00,348.66,348.66,344.18,345.89,4128.0,348.66,348.66,344.18,345.89,4128.0
2020-04-30 14:00:00,345.26,347.44,345.26,345.99,5337.0,345.26,347.44,345.26,345.99,5337.0
2020-04-30 14:10:00,346.12,350.57,345.16,349.45,6453.0,346.12,350.57,345.16,349.45,6453.0
2020-04-30 14:20:00,349.45,350.58,348.17,349.23,7101.0,349.45,350.58,348.17,349.23,7101.0
2020-04-30 14:30:00,349.18,353.59,347.91,353.59,8533.0,349.18,353.59,347.91,353.59,8533.0
2020-04-30 14:40:00,353.1,353.11,349.23,350.57,4160.0,353.1,353.11,349.23,350.57,4160.0
2020-04-30 14:50:00,349.99,350.4,348.43,349.59,5300.0,349.99,350.4,348.43,349.59,5300.0
2020-04-30 15:00:00,349.85,349.85,347.71,348.15,6304.0,349.85,349.85,347.71,348.15,6304.0
2020-04-30 15:10:00,348.09,350.4,347.14,350.3,5624.0,348.09,350.4,347.14,350.3,5624.0
2020-04-30 15:20:00,349.92,350.55,349.3,350.0,5135.0,349.92,350.55,349.3,350.0,5135.0
2020-04-30 15:30:00,349.76,352.86,349.23,351.95,10451.0,349.76,352.86,349.23,351.95,10451.0
2020-04-30 15:40:00,351.06,353.36,350.49,350.93,12160.0,351.06,353.36,350.49,350.93,12160.0
2020-04-30 15:50:00,348.2,359.51,347.38,355.02,94652.0,348.2,359.51,347.38,355.02,94652.0
2020-05-01 09:30:00,340.3,349.68,338.57,345.82,7410.0,340.3,349.68,338.57,345.82,7410.0
2020-05-01 09:40:00,344.87,346.99,341.0,343.0,3578.0,344.87,346.99,341.0,343.0,3578.0
2020-05-01 09:50:00,342.81,347.25,341.56,345.07,4170.0,342.81,347.25,341.56,345.07,4170.0
2020-05-01 10:00:00,342.47,343.94,341.94,343.94,4212.0,342.47,343.94,341.94,343.94,4212.0
2020-05-01 10:10:00,340.0,342.0,338.31,341.74,4400.0,340.0,342.0,338.31,341.74,4400.0
2020-05-01 10:20:00,340.71,342.0,338.62,341.29,4745.0,340.71,342.0,338.62,341.29,4745.0
2020-05-01 10:30:00,340.33,345.17,339.89,342.3,4099.0,340.33,345.17,339.89,342.3,4099.0
2020-05-01 10:40:00,342.0,342.07,340.03,341.86,4381.0,342.0,342.07,340.03,341.86,4381.0
2020-05-01 10:50:00,342.0,342.71,340.97,342.15,3265.0,342.0,342.71,340.97,342.15,3265.0
2020-05-01 11:00:00,342.12,342.43,341.11,341.11,3268.0,342.12,342.43,341.11,341.11,3268.0
2020-05-01 11:10:00,340.15,342.0,339.57,341.0,5516.0,340.15,342.0,339.57,341.0,5516.0
2020-05-01 11:20:00,340.76,341.0,339.4,340.0,3099.0,340.76,341.0,339.4,340.0,3099.0
2020-05-01 11:30:00,338.24,339.74,336.32,336.32,3450.0,338.24,339.74,336.32,336.32,3450.0
2020-05-01 11:40:00,336.86,338.72,336.86,337.0,4374.0,336.86,338.72,336.86,337.0,4374.0
2020-05-01 11:50:00,335.0,335.28,333.16,335.15,2987.0,335.0,335.28,333.16,335.15,2987.0
2020-05-01 12:00:00,334.24,334.24,332.33,332.33,4013.0,334.24,334.24,332.33,332.33,4013.0
2020-05-01 12:10:00,332.67,335.08,332.67,333.69,3929.0,332.67,335.08,332.67,333.69,3929.0
2020-05-01 12:20:00,334.59,335.44,334.14,334.16,4686.0,334.59,335.44,334.14,334.16,4686.0
2020-05-01 12:30:00,334.02,334.25,332.81,333.47,2100.0,334.02,334.25,332.81,333.47,2100.0
2020-05-01 12:40:00,333.19,334.33,332.71,334.17,1800.0,333.19,334.33,332.71,334.17,1800.0
2020-05-01 12:50:00,333.2,333.33,331.18,331.72,5707.0,333.2,333.33,331.18,331.72,5707.0
2020-05-01 13:00:00,332.2,332.48,331.44,331.61,2429.0,332.2,332.48,331.44,331.61,2429.0
2020-05-01 13:10:00,331.3,331.53,330.77,330.77,1511.0,331.3,331.53,330.77,330.77,1511.0
2020-05-01 13:20:00,330.18,332.67,330.01,332.21,2113.0,330.18,332.67,330.01,332.21,2113.0
2020-05-01 13:30:00,332.35,332.35,330.99,332.14,1600.0,332.35,332.35,330.99,332.14,1600.0
2020-05-01 13:40:00,331.71,332.12,330.88,331.59,1201.0,331.71,332.12,330.88,331.59,1201.0
2020-05-01 13:50:00,331.57,332.26,331.24,331.63,1225.0,331.57,332.26,331.24,331.63,1225.0
2020-05-01 14:00:00,331.45,332.81,331.45,332.13,1241.0,331.45,332.81,331.45,332.13,1241.0
2020-05-01 14:10:00,332.04,332.39,331.73,331.94,2400.0,332.04,332.39,331.73,331.94,2400.0
2020-05-01 14:20:00,332.19,333.11,331.29,333.11,1986.0,332.19,333.11,331.29,333.11,1986.0
2020-05-01 14:30:00,332.5,333.45,332.37,333.25,1107.0,332.5,333.45,332.37,333.25,1107.0
2020-05-01 14:40:00,333.42,333.42,332.47,332.9,2140.0,333.42,333.42,332.47,332.9,2140.0
2020-05-01 14:50:00,332.51,333.15,332.24,333.15,2000.0,332.51,333.15,332.24,333.15,2000.0
2020-05-01 15:00:00,332.99,333.54,332.41,333.08,1980.0,332.99,333.54,332.41,333.08,1980.0
2020-05-01 15:10:00,333.13,334.26,333.13,334.21,2600.0,333.13,334.26,333.13,334.21,2600.0
2020-05-01 15:20:00,334.14,334.54,333.34,333.67,2736.0,334.14,334.54,333.34,333.67,2736.0
2020-05-01 15:30:00,333.99,333.99,332.44,333.37,4600.0,333.99,333.99,332.44,333.37,4600.0
2020-05-01 15:40:00,333.04,335.89,332.54,335.59,15949.0,333.04,335.89,332.54,335.59,15949.0
2020-05-01 15:50:00,335.73,337.13,333.94,336.19,33296.0,335.73,337.13,333.94,336.19,33296.0
2020-05-04 09:30:00,332.27,337.45,327.9,332.0,6191.0,332.27,337.45,327.9,332.0,6191.0
2020-05-04 09:40:00,332.0,334.34,332.0,332.54,820.0,332.0,334.34,332.0,332.54,820.0
2020-05-04 09:50:00,335.67,336.8,335.13,335.48,4981.0,335.67,336.8,335.13,335.48,4981.0
2020-05-04 10:00:00,336.96,339.14,336.96,339.14,4050.0,336.96,339.14,336.96,339.14,4050.0
2020-05-04 10:10:00,338.11,341.17,337.76,341.17,2196.0,338.11,341.17,337.76,341.17,2196.0
2020-05-04 10:20:00,340.2,340.72,339.48,340.57,1000.0,340.2,340.72,339.48,340.57,1000.0
2020-05-04 10:30:00,339.78,341.58,339.68,341.01,2521.0,339.78,341.58,339.68,341.01,2521.0
2020-05-04 10:40:00,340.17,343.15,339.63,341.39,7530.0,340.17,343.15,339.63,341.39,7530.0
2020-05-04 10:50:00,340.61,342.06,340.4,340.4,2104.0,340.61,342.06,340.4,340.4,2104.0
2020-05-04 11:00:00,339.71,341.2,339.7,340.71,1200.0,339.71,341.2,339.7,340.71,1200.0
2020-05-04 11:10:00,341.08,341.67,339.95,341.67,1947.0,341.08,341.67,339.95,341.67,1947.0
2020-05-04 11:20:00,341.53,343.42,340.39,341.2,3046.0,341.53,343.42,340.39,341.2,3046.0
2020-05-04 11:30:00,342.38,343.46,341.93,341.95,2150.0,342.38,343.46,341.93,341.95,2150.0
2020-05-04 11:40:00,343.16,343.16,342.39,342.49,800.0,343.16,343.16,342.39,342.49,800.0
2020-05-04 11:50:00,341.8,343.03,341.8,342.04,4066.0,341.8,343.03,341.8,342.04,4066.0
2020-05-04 12:00:00,342.04,342.61,341.83,342.12,6394.0,342.04,342.61,341.83,342.12,6394.0
2020-05-04 12:10:00,341.95,342.25,339.81,339.84,6445.0,341.95,342.25,339.81,339.84,6445.0
2020-05-04 12:20:00,339.53,340.03,339.07,339.07,2936.0,339.53,340.03,339.07,339.07,2936.0
2020-05-04 12:30:00,338.52,338.91,336.73,336.93,2646.0,338.52,338.91,336.73,336.93,2646.0
2020-05-04 12:40:00,337.15,337.49,336.45,337.25,4587.0,337.15,337.49,336.45,337.25,4587.0
2020-05-04 12:50:00,337.3,337.59,336.82,337.29,1200.0,337.3,337.59,336.82,337.29,1200.0
2020-05-04 13:00:00,337.79,337.79,336.22,336.39,3370.0,337.79,337.79,336.22,336.39,3370.0
2020-05-04 13:10:00,336.39,336.58,335.16,335.61,1800.0,336.39,336.58,335.16,335.61,1800.0
2020-05-04 13:20:00,336.35,336.92,336.1,336.92,2200.0,336.35,336.92,336.1,336.92,2200.0
2020-05-04 13:30:00,336.99,337.58,336.99,337.12,1960.0,336.99,337.58,336.99,337.12,1960.0
2020-05-04 13:40:00,337.32,337.87,337.03,337.19,2537.0,337.32,337.87,337.03,337.19,2537.0
2020-05-04 13:50:00,336.85,338.24,336.85,338.0,1891.0,336.85,338.24,336.85,338.0,1891.0
2020-05-04 14:00:00,338.06,338.74,337.79,338.68,1023.0,338.06,338.74,337.79,338.68,1023.0
2020-05-04 14:10:00,338.73,340.55,338.72,339.73,3268.0,338.73,340.55,338.72,339.73,3268.0
2020-05-04 14:20:00,339.82,340.01,339.28,339.66,1700.0,339.82,340.01,339.28,339.66,1700.0
2020-05-04 14:30:00,340.04,340.94,339.83,339.89,1496.0,340.04,340.94,339.83,339.89,1496.0
2020-05-04 14:40:00,340.1,340.61,339.68,340.37,1600.0,340.1,340.61,339.68,340.37,1600.0
2020-05-04 14:50:00,340.7,342.4,340.7,342.4,1700.0,340.7,342.4,340.7,342.4,1700.0
2020-05-04 15:00:00,341.72,343.53,341.65,343.02,3752.0,341.72,343.53,341.65,343.02,3752.0
2020-05-04 15:10:00,342.6,343.99,341.98,343.11,5663.0,342.6,343.99,341.98,343.11,5663.0
2020-05-04 15:20:00,343.3,344.61,342.66,344.36,3171.0,343.3,344.61,342.66,344.36,3171.0
2020-05-04 15:30:00,343.86,344.97,343.71,344.02,3288.0,343.86,344.97,343.71,344.02,3288.0
2020-05-04 15:40:00,343.2,346.31,343.2,346.2,14553.0,343.2,346.31,343.2,346.2,14553.0
2020-05-04 15:50:00,345.88,346.32,344.47,345.83,17265.0,345.88,346.32,344.47,345.83,17265.0
2020-05-05 09:30:00,349.52,356.67,349.52,356.49,6036.0,349.52,356.67,349.52,356.49,6036.0
2020-05-05 09:40:00,355.56,358.42,354.52,355.84,3590.0,355.56,358.42,354.52,355.84,3590.0
2020-05-05 09:50:00,357.05,359.95,357.04,358.08,4490.0,357.05,359.95,357.04,358.08,4490.0
2020-05-05 10:00:00,358.94,359.59,358.35,358.35,5000.0,358.94,359.59,358.35,358.35,5000.0
2020-05-05 10:10:00,358.77,359.79,357.72,359.42,3614.0,358.77,359.79,357.72,359.42,3614.0
2020-05-05 10:20:00,359.1,360.92,358.21,358.21,8482.0,359.1,360.92,358.21,358.21,8482.0
2020-05-05 10:30:00,358.23,360.28,358.23,360.28,7966.0,358.23,360.28,358.23,360.28,7966.0
2020-05-05 10:40:00,360.0,360.6,359.61,360.36,6627.0,360.0,360.6,359.61,360.36,6627.0
2020-05-05 10:50:00,360.55,360.55,357.52,358.04,9607.0,360.55,360.55,357.52,358.04,9607.0
2020-05-05 11:00:00,357.44,357.77,357.0,357.16,2944.0,357.44,357.77,357.0,357.16,2944.0
2020-05-05 11:10:00,357.16,357.53,357.15,357.33,2300.0,357.16,357.53,357.15,357.33,2300.0
2020-05-05 11:20:00,357.53,357.53,356.43,356.43,600.0,357.53,357.53,356.43,356.43,600.0
2020-05-05 11:30:00,355.47,356.84,355.47,356.84,1086.0,355.47,356.84,355.47,356.84,1086.0
2020-05-05 11:40:00,356.79,357.74,356.38,356.38,1900.0,356.79,357.74,356.38,356.38,1900.0
2020-05-05 11:50:00,356.13,356.52,355.68,356.2,1200.0,356.13,356.52,355.68,356.2,1200.0
2020-05-05 12:00:00,357.0,357.32,356.5,356.78,6798.0,357.0,357.32,356.5,356.78,6798.0
2020-05-05 12:10:00,356.6,357.14,356.6,356.76,2586.0,356.6,357.14,356.6,356.76,2586.0
2020-05-05 12:20:00,356.59,356.59,355.38,356.43,4210.0,356.59,356.59,355.38,356.43,4210.0
2020-05-05 12:30:00,356.44,357.16,355.86,355.87,3447.0,356.44,357.16,355.86,355.87,3447.0
2020-05-05 12:40:00,355.45,355.45,355.0,355.3,1600.0,355.45,355.45,355.0,355.3,1600.0
2020-05-05 12:50:00,355.23,356.04,355.23,355.49,2300.0,355.23,356.04,355.23,355.49,2300.0
2020-05-05 13:00:00,356.06,356.37,355.3,355.3,1200.0,356.06,356.37,355.3,355.3,1200.0
2020-05-05 13:10:00,355.25,355.53,354.44,355.53,1300.0,355.25,355.53,354.44,355.53,1300.0
2020-05-05 13:20:00,355.32,356.17,355.31,355.9,1096.0,355.32,356.17,355.31,355.9,1096.0
2020-05-05 13:30:00,356.0,356.37,355.08,355.08,1400.0,356.0,356.37,355.08,355.08,1400.0
2020-05-05 13:40:00,355.41,356.3,354.55,356.05,1200.0,355.41,356.3,354.55,356.05,1200.0
2020-05-05 13:50:00,355.68,356.29,355.5,355.89,2707.0,355.68,356.29,355.5,355.89,2707.0
2020-05-05 14:00:00,356.06,356.4,355.71,356.4,1500.0,356.06,356.4,355.71,356.4,1500.0
2020-05-05 14:10:00,355.91,357.28,355.91,356.82,1700.0,355.91,357.28,355.91,356.82,1700.0
2020-05-05 14:20:00,356.25,357.55,356.25,357.51,800.0,356.25,357.55,356.25,357.51,800.0
2020-05-05 14:30:00,357.52,357.59,356.7,357.16,1949.0,357.52,357.59,356.7,357.16,1949.0
2020-05-05 14:40:00,356.61,357.45,355.62,357.45,1500.0,356.61,357.45,355.62,357.45,1500.0
2020-05-05 14:50:00,357.23,358.16,357.02,358.16,2260.0,357.23,358.16,357.02,358.16,2260.0
2020-05-05 15:00:00,357.87,358.3,357.1,357.64,2426.0,357.87,358.3,357.1,357.64,2426.0
2020-05-05 15:10:00,357.73,357.73,356.36,356.8,1210.0,357.73,357.73,356.36,356.8,1210.0
2020-05-05 15:20:00,356.78,356.83,354.98,355.23,17908.0,356.78,356.83,354.98,355.23,17908.0
2020-05-05 15:30:00,355.35,356.39,352.21,352.21,9862.0,355.35,356.39,352.21,352.21,9862.0
2020-05-05 15:40:00,353.0,354.44,352.17,353.8,6888.0,353.0,354.44,352.17,353.8,6888.0
2020-05-05 15:50:00,353.71,354.86,352.61,353.01,17090.0,353.71,354.86,352.61,353.01,17090.0
2020-05-06 09:30:00,359.35,361.32,356.94,360.49,3263.0,359.35,361.32,356.94,360.49,3263.0
2020-05-06 09:40:00,360.0,360.67,358.6,360.67,1341.0,360.0,360.67,358.6,360.67,1341.0
2020-05-06 09:50:00,360.5,360.51,355.87,357.5,4720.0,360.5,360.51,355.87,357.5,4720.0
2020-05-06 10:00:00,356.88,358.08,354.46,356.9,3712.0,356.88,358.08,354.46,356.9,3712.0
2020-05-06 10:10:00,355.77,356.44,355.22,355.64,3163.0,355.77,356.44,355.22,355.64,3163.0
2020-05-06 10:20:00,356.34,358.2,356.34,358.2,800.0,356.34,358.2,356.34,358.2,800.0
2020-05-06 10:30:00,358.72,359.93,358.2,358.63,1839.0,358.72,359.93,358.2,358.63,1839.0
2020-05-06 10:40:00,358.52,360.99,358.37,360.62,4456.0,358.52,360.99,358.37,360.62,4456.0
2020-05-06 10:50:00,360.51,360.61,359.97,360.6,2700.0,360.51,360.61,359.97,360.6,2700.0
2020-05-06 11:00:00,360.99,361.29,359.4,360.79,6503.0,360.99,361.29,359.4,360.79,6503.0
2020-05-06 11:10:00,360.78,362.0,360.43,361.76,4912.0,360.78,362.0,360.43,361.76,4912.0
2020-05-06 11:20:00,360.58,361.18,359.41,361.04,3148.0,360.58,361.18,359.41,361.04,3148.0
2020-05-06 11:30:00,361.29,361.63,360.5,361.63,1024.0,361.29,361.63,360.5,361.63,1024.0
2020-05-06 11:40:00,360.93,360.93,359.95,359.95,1253.0,360.93,360.93,359.95,359.95,1253.0
2020-05-06 11:50:00,359.69,360.34,359.35,360.34,2300.0,359.69,360.34,359.35,360.34,2300.0
2020-05-06 12:00:00,360.13,360.13,358.73,358.74,1310.0,360.13,360.13,358.73,358.74,1310.0
2020-05-06 12:10:00,358.73,360.43,357.97,360.19,3211.0,358.73,360.43,357.97,360.19,3211.0
2020-05-06 12:20:00,359.7,360.63,359.29,360.6,8524.0,359.7,360.63,359.29,360.6,8524.0
2020-05-06 12:30:00,360.97,361.85,360.78,361.75,2100.0,360.97,361.85,360.78,361.75,2100.0
2020-05-06 12:40:00,361.36,361.61,360.89,361.42,4100.0,361.36,361.61,360.89,361.42,4100.0
2020-05-06 12:50:00,361.33,361.37,360.47,360.55,8017.0,361.33,361.37,360.47,360.55,8017.0
2020-05-06 13:00:00,360.74,361.15,359.91,359.91,2900.0,360.74,361.15,359.91,359.91,2900.0
2020-05-06 13:10:00,359.84,361.31,359.78,361.3,4706.0,359.84,361.31,359.78,361.3,4706.0
2020-05-06 13:20:00,361.59,361.6,360.0,361.04,4500.0,361.59,361.6,360.0,361.04,4500.0
2020-05-06 13:30:00,361.28,362.05,361.05,361.93,2100.0,361.28,362.05,361.05,361.93,2100.0
2020-05-06 13:40:00,362.38,362.87,362.24,362.24,1320.0,362.38,362.87,362.24,362.24,1320.0
2020-05-06 13:50:00,362.15,362.7,362.15,362.43,1890.0,362.15,362.7,362.15,362.43,1890.0
2020-05-06 14:00:00,362.43,362.68,362.06,362.06,1793.0,362.43,362.68,362.06,362.06,1793.0
2020-05-06 14:10:00,361.4,361.48,360.74,361.09,1100.0,361.4,361.48,360.74,361.09,1100.0
2020-05-06 14:20:00,361.04,361.52,360.66,361.09,1300.0,361.04,361.52,360.66,361.09,1300.0
2020-05-06 14:30:00,360.78,361.34,360.71,361.04,900.0,360.78,361.34,360.71,361.04,900.0
2020-05-06 14:40:00,360.67,361.44,360.67,360.75,1714.0,360.67,361.44,360.67,360.75,1714.0
2020-05-06 14:50:00,360.88,360.88,360.19,360.32,300.0,360.88,360.88,360.19,360.32,300.0
2020-05-06 15:00:00,359.94,360.37,358.45,359.72,3300.0,359.94,360.37,358.45,359.72,3300.0
2020-05-06 15:10:00,359.12,359.62,358.02,358.83,2426.0,359.12,359.62,358.02,358.83,2426.0
2020-05-06 15:20:00,359.18,359.68,358.72,359.33,2600.0,359.18,359.68,358.72,359.33,2600.0
2020-05-06 15:30:00,358.83,358.83,357.39,357.39,3622.0,358.83,358.83,357.39,357.39,3622.0
2020-05-06 15:40:00,357.1,357.31,355.95,356.16,5202.0,357.1,357.31,355.95,356.16,5202.0
2020-05-06 15:50:00,355.93,358.03,355.75,357.29,19835.0,355.93,358.03,355.75,357.29,19835.0
2020-05-07 09:30:00,364.04,364.99,360.07,361.87,5960.0,364.04,364.99,360.07,361.87,5960.0
2020-05-07 09:40:00,362.52,363.95,360.8,360.8,2298.0,362.52,363.95,360.8,360.8,2298.0
2020-05-07 09:50:00,362.01,363.28,361.01,362.87,2453.0,362.01,363.28,361.01,362.87,2453.0
2020-05-07 10:00:00,364.0,364.01,362.09,362.9,1409.0,364.0,364.01,362.09,362.9,1409.0
2020-05-07 10:10:00,362.45,362.57,361.78,362.57,1108.0,362.45,362.57,361.78,362.57,1108.0
2020-05-07 10:20:00,362.95,364.54,361.93,364.47,5000.0,362.95,364.54,361.93,364.47,5000.0
2020-05-07 10:30:00,364.72,365.39,364.45,364.75,3765.0,364.72,365.39,364.45,364.75,3765.0
2020-05-07 10:40:00,365.85,366.66,364.51,364.51,1500.0,365.85,366.66,364.51,364.51,1500.0
2020-05-07 10:50:00,365.71,366.28,365.5,365.68,800.0,365.71,366.28,365.5,365.68,800.0
2020-05-07 11:00:00,366.34,367.5,366.34,367.5,600.0,366.34,367.5,366.34,367.5,600.0
2020-05-07 11:10:00,367.84,368.53,367.55,368.53,2698.0,367.84,368.53,367.55,368.53,2698.0
2020-05-07 11:20:00,368.14,368.52,368.0,368.1,1400.0,368.14,368.52,368.0,368.1,1400.0
2020-05-07 11:30:00,368.23,369.2,368.22,369.2,2200.0,368.23,369.2,368.22,369.2,2200.0
2020-05-07 11:40:00,369.54,371.07,369.54,371.06,1000.0,369.54,371.07,369.54,371.06,1000.0
2020-05-07 11:50:00,371.06,371.06,370.06,370.72,2300.0,371.06,371.06,370.06,370.72,2300.0
2020-05-07 12:00:00,371.19,371.19,369.67,370.38,2200.0,371.19,371.19,369.67,370.38,2200.0
2020-05-07 12:10:00,370.19,370.48,370.1,370.48,1000.0,370.19,370.48,370.1,370.48,1000.0
2020-05-07 12:20:00,369.96,370.11,369.06,370.06,2387.0,369.96,370.11,369.06,370.06,2387.0
2020-05-07 12:30:00,369.58,369.58,368.62,368.62,407.0,369.58,369.58,368.62,368.62,407.0
2020-05-07 12:40:00,369.2,369.2,368.65,368.65,1092.0,369.2,369.2,368.65,368.65,1092.0
2020-05-07 12:50:00,368.83,369.34,368.41,368.7,1822.0,368.83,369.34,368.41,368.7,1822.0
2020-05-07 13:00:00,368.5,369.83,368.5,369.24,3898.0,368.5,369.83,368.5,369.24,3898.0
2020-05-07 13:10:00,369.34,370.07,369.07,369.43,1750.0,369.34,370.07,369.07,369.43,1750.0
2020-05-07 13:20:00,369.94,370.43,369.31,370.43,2797.0,369.94,370.43,369.31,370.43,2797.0
2020-05-07 13:30:00,370.58,371.08,369.99,369.99,1741.0,370.58,371.08,369.99,369.99,1741.0
2020-05-07 13:40:00,369.99,370.72,369.99,370.63,2021.0,369.99,370.72,369.99,370.63,2021.0
2020-05-07 13:50:00,370.55,370.8,368.64,370.8,4210.0,370.55,370.8,368.64,370.8,4210.0
2020-05-07 14:00:00,370.0,370.2,369.04,369.04,2930.0,370.0,370.2,369.04,369.04,2930.0
2020-05-07 14:10:00,369.22,370.2,368.96,369.95,4664.0,369.22,370.2,368.96,369.95,4664.0
2020-05-07 14:20:00,369.7,369.84,368.88,369.39,2633.0,369.7,369.84,368.88,369.39,2633.0
2020-05-07 14:30:00,369.23,369.98,368.64,369.57,2661.0,369.23,369.98,368.64,369.57,2661.0
2020-05-07 14:40:00,369.27,369.27,367.6,367.74,2524.0,369.27,369.27,367.6,367.74,2524.0
2020-05-07 14:50:00,368.07,368.66,367.75,368.42,1302.0,368.07,368.66,367.75,368.42,1302.0
2020-05-07 15:00:00,368.56,368.56,366.96,367.63,3684.0,368.56,368.56,366.96,367.63,3684.0
2020-05-07 15:10:00,366.96,367.38,365.65,365.79,1235.0,366.96,367.38,365.65,365.79,1235.0
2020-05-07 15:20:00,366.35,366.45,364.76,365.09,2821.0,366.35,366.45,364.76,365.09,2821.0
2020-05-07 15:30:00,365.0,366.12,363.89,364.43,7116.0,365.0,366.12,363.89,364.43,7116.0
2020-05-07 15:40:00,363.95,365.64,363.94,364.74,5035.0,363.95,365.64,363.94,364.74,5035.0
2020-05-07 15:50:00,365.42,369.6,364.29,367.76,37662.0,365.42,369.6,364.29,367.76,37662.0
2020-05-08 09:30:00,371.42,372.23,368.42,369.38,6377.0,371.42,372.23,368.42,369.38,6377.0
2020-05-08 09:40:00,370.27,373.52,370.27,373.38,4913.0,370.27,373.52,370.27,373.38,4913.0
2020-05-08 09:50:00,373.46,374.97,372.25,373.56,1801.0,373.46,374.97,372.25,373.56,1801.0
2020-05-08 10:00:00,373.22,374.3,372.41,373.19,2200.0,373.22,374.3,372.41,373.19,2200.0
2020-05-08 10:10:00,373.28,375.0,372.9,375.0,2122.0,373.28,375.0,372.9,375.0,2122.0
2020-05-08 10:20:00,374.85,374.85,373.7,374.61,2539.0,374.85,374.85,373.7,374.61,2539.0
2020-05-08 10:30:00,374.75,375.05,373.46,374.13,2600.0,374.75,375.05,373.46,374.13,2600.0
2020-05-08 10:40:00,374.14,374.92,373.32,374.79,7900.0,374.14,374.92,373.32,374.79,7900.0
2020-05-08 10:50:00,373.8,373.8,372.36,373.14,2600.0,373.8,373.8,372.36,373.14,2600.0
2020-05-08 11:00:00,373.29,373.81,372.18,372.66,2631.0,373.29,373.81,372.18,372.66,2631.0
2020-05-08 11:10:00,373.24,373.24,370.93,370.94,8474.0,373.24,373.24,370.93,370.94,8474.0
2020-05-08 11:20:00,370.94,370.98,369.63,369.98,5589.0,370.94,370.98,369.63,369.98,5589.0
2020-05-08 11:30:00,371.06,371.07,370.99,371.01,576.0,371.06,371.07,370.99,371.01,576.0
2020-05-08 11:40:00,370.65,372.75,370.65,371.17,7261.0,370.65,372.75,370.65,371.17,7261.0
2020-05-08 11:50:00,371.25,371.51,370.93,371.24,1130.0,371.25,371.51,370.93,371.24,1130.0
2020-05-08 12:00:00,370.97,371.68,370.86,371.27,700.0,370.97,371.68,370.86,371.27,700.0
2020-05-08 12:10:00,371.0,371.63,370.76,370.9,1900.0,371.0,371.63,370.76,370.9,1900.0
2020-05-08 12:20:00,370.62,370.82,370.01,370.82,1134.0,370.62,370.82,370.01,370.82,1134.0
2020-05-08 12:30:00,372.03,372.38,371.7,371.7,1500.0,372.03,372.38,371.7,371.7,1500.0
2020-05-08 12:40:00,372.07,372.75,371.72,372.67,2116.0,372.07,372.75,371.72,372.67,2116.0
2020-05-08 12:50:00,372.83,373.04,372.83,373.04,344.0,372.83,373.04,372.83,373.04,344.0
2020-05-08 13:00:00,372.78,373.05,371.9,372.16,1586.0,372.78,373.05,371.9,372.16,1586.0
2020-05-08 13:10:00,372.16,372.16,372.16,372.16,0.0,372.16,372.16,372.16,372.16,0.0
2020-05-08 13:20:00,370.08,370.31,370.05,370.05,1100.0,370.08,370.31,370.05,370.05,1100.0
2020-05-08 13:30:00,369.75,369.98,369.19,369.43,2049.0,369.75,369.98,369.19,369.43,2049.0
2020-05-08 13:40:00,369.73,370.1,368.69,368.69,1800.0,369.73,370.1,368.69,368.69,1800.0
2020-05-08 13:50:00,369.34,369.39,368.89,368.89,800.0,369.34,369.39,368.89,368.89,800.0
2020-05-08 14:00:00,368.92,369.4,368.15,368.46,3448.0,368.92,369.4,368.15,368.46,3448.0
2020-05-08 14:10:00,368.7,369.3,368.66,369.08,700.0,368.7,369.3,368.66,369.08,700.0
2020-05-08 14:20:00,369.2,369.48,369.14,369.41,900.0,369.2,369.48,369.14,369.41,900.0
2020-05-08 14:30:00,369.38,370.27,369.24,369.24,1539.0,369.38,370.27,369.24,369.24,1539.0
2020-05-08 14:40:00,369.56,369.64,369.15,369.64,900.0,369.56,369.64,369.15,369.64,900.0
2020-05-08 14:50:00,369.38,369.39,368.46,368.46,1600.0,369.38,369.39,368.46,368.46,1600.0
2020-05-08 15:00:00,369.2,369.3,368.44,368.83,1600.0,369.2,369.3,368.44,368.83,1600.0
2020-05-08 15:10:00,368.36,368.72,367.9,367.9,1502.0,368.36,368.72,367.9,367.9,1502.0
2020-05-08 15:20:00,367.88,368.87,367.41,368.19,3256.0,367.88,368.87,367.41,368.19,3256.0
2020-05-08 15:30:00,368.53,369.37,368.49,369.0,2310.0,368.53,369.37,368.49,369.0,2310.0
2020-05-08 15:40:00,369.16,371.11,369.16,371.09,3593.0,369.16,371.11,369.16,371.09,3593.0
2020-05-08 15:50:00,371.24,371.44,369.89,371.1,11162.0,371.24,371.44,369.89,371.1,11162.0
2020-05-11 09:30:00,366.6,369.76,366.6,368.92,4044.0,366.6,369.76,366.6,368.92,4044.0
2020-05-11 09:40:00,369.0,371.43,369.0,371.33,1960.0,369.0,371.43,369.0,371.33,1960.0
2020-05-11 09:50:00,370.36,371.04,369.76,369.8,845.0,370.36,371.04,369.76,369.8,845.0
2020-05-11 10:00:00,370.23,372.76,370.23,371.91,6116.0,370.23,372.76,370.23,371.91,6116.0
2020-05-11 10:10:00,371.42,371.77,371.05,371.05,1000.0,371.42,371.77,371.05,371.05,1000.0
2020-05-11 10:20:00,370.84,371.9,370.75,371.48,4896.0,370.84,371.9,370.75,371.48,4896.0
2020-05-11 10:30:00,371.1,371.47,370.06,370.23,2000.0,371.1,371.47,370.06,370.23,2000.0
2020-05-11 10:40:00,371.67,373.22,371.65,373.22,1094.0,371.67,373.22,371.65,373.22,1094.0
2020-05-11 10:50:00,372.96,372.96,372.05,372.37,2004.0,372.96,372.96,372.05,372.37,2004.0
2020-05-11 11:00:00,371.85,372.62,370.6,370.6,2014.0,371.85,372.62,370.6,370.6,2014.0
2020-05-11 11:10:00,370.65,372.04,370.65,372.04,1438.0,370.65,372.04,370.65,372.04,1438.0
2020-05-11 11:20:00,371.88,371.88,370.76,371.4,2400.0,371.88,371.88,370.76,371.4,2400.0
2020-05-11 11:30:00,372.35,372.87,371.77,371.88,2500.0,372.35,372.87,371.77,371.88,2500.0
2020-05-11 11:40:00,372.1,372.46,371.85,372.46,738.0,372.1,372.46,371.85,372.46,738.0
2020-05-11 11:50:00,371.68,372.14,371.67,371.98,1325.0,371.68,372.14,371.67,371.98,1325.0
2020-05-11 12:00:00,372.51,372.58,371.54,371.74,1487.0,372.51,372.58,371.54,371.74,1487.0
2020-05-11 12:10:00,371.85,372.45,371.01,372.33,2806.0,371.85,372.45,371.01,372.33,2806.0
2020-05-11 12:20:00,372.43,372.78,371.64,372.62,2919.0,372.43,372.78,371.64,372.62,2919.0
2020-05-11 12:30:00,372.02,372.69,372.02,372.15,2594.0,372.02,372.69,372.02,372.15,2594.0
2020-05-11 12:40:00,372.75,373.46,372.75,373.07,1360.0,372.75,373.46,372.75,373.07,1360.0
2020-05-11 12:50:00,373.02,374.34,373.02,374.34,2119.0,373.02,374.34,373.02,374.34,2119.0
2020-05-11 13:00:00,373.68,374.21,373.68,373.98,700.0,373.68,374.21,373.68,373.98,700.0
2020-05-11 13:10:00,373.9,374.41,373.88,374.24,1800.0,373.9,374.41,373.88,374.24,1800.0
2020-05-11 13:20:00,374.44,374.74,374.11,374.24,1100.0,374.44,374.74,374.11,374.24,1100.0
2020-05-11 13:30:00,374.67,374.79,374.42,374.79,800.0,374.67,374.79,374.42,374.79,800.0
2020-05-11 13:40:00,374.52,374.81,374.39,374.39,1400.0,374.52,374.81,374.39,374.39,1400.0
2020-05-11 13:50:00,374.75,374.91,374.4,374.4,800.0,374.75,374.91,374.4,374.4,800.0
2020-05-11 14:00:00,374.71,374.71,373.63,374.33,2485.0,374.71,374.71,373.63,374.33,2485.0
2020-05-11 14:10:00,374.47,374.47,373.3,373.99,3500.0,374.47,374.47,373.3,373.99,3500.0
2020-05-11 14:20:00,374.0,374.14,373.47,373.62,1102.0,374.0,374.14,373.47,373.62,1102.0
2020-05-11 14:30:00,373.36,374.35,373.36,374.16,1592.0,373.36,374.35,373.36,374.16,1592.0
2020-05-11 14:40:00,373.95,374.1,373.77,374.1,800.0,373.95,374.1,373.77,374.1,800.0
2020-05-11 14:50:00,374.25,375.99,374.24,375.99,2900.0,374.25,375.99,374.24,375.99,2900.0
2020-05-11 15:00:00,375.5,375.88,375.49,375.72,1400.0,375.5,375.88,375.49,375.72,1400.0
2020-05-11 15:10:00,376.11,376.41,375.25,375.39,2000.0,376.11,376.41,375.25,375.39,2000.0
2020-05-11 15:20:00,375.03,375.14,373.61,374.0,2459.0,375.03,375.14,373.61,374.0,2459.0
2020-05-11 15:30:00,373.82,374.37,372.39,372.79,5603.0,373.82,374.37,372.39,372.79,5603.0
2020-05-11 15:40:00,372.75,373.74,372.32,372.69,4520.0,372.75,373.74,372.32,372.69,4520.0
2020-05-11 15:50:00,372.24,373.87,371.7,372.41,25872.0,372.24,373.87,371.7,372.41,25872.0
2020-05-12 09:30:00,371.39,373.3,365.64,365.64,7992.0,371.39,373.3,365.64,365.64,7992.0
2020-05-12 09:40:00,366.68,367.81,361.68,362.99,6647.0,366.68,367.81,361.68,362.99,6647.0
2020-05-12 09:50:00,362.66,362.88,360.67,362.49,8547.0,362.66,362.88,360.67,362.49,8547.0
2020-05-12 10:00:00,362.52,362.84,361.85,362.27,3921.0,362.52,362.84,361.85,362.27,3921.0
2020-05-12 10:10:00,362.87,364.69,361.9,364.54,7072.0,362.87,364.69,361.9,364.54,7072.0
2020-05-12 10:20:00,364.99,365.3,363.55,364.21,5095.0,364.99,365.3,363.55,364.21,5095.0
2020-05-12 10:30:00,363.81,366.05,363.81,365.29,3700.0,363.81,366.05,363.81,365.29,3700.0
2020-05-12 10:40:00,364.91,365.5,364.0,364.0,6099.0,364.91,365.5,364.0,364.0,6099.0
2020-05-12 10:50:00,364.41,366.37,364.41,366.37,8886.0,364.41,366.37,364.41,366.37,8886.0
2020-05-12 11:00:00,366.19,368.19,366.19,368.11,4927.0,366.19,368.19,366.19,368.11,4927.0
2020-05-12 11:10:00,367.73,368.85,367.02,367.08,3300.0,367.73,368.85,367.02,367.08,3300.0
2020-05-12 11:20:00,367.1,367.37,364.9,364.9,1502.0,367.1,367.37,364.9,364.9,1502.0
2020-05-12 11:30:00,365.21,366.02,364.0,365.01,4903.0,365.21,366.02,364.0,365.01,4903.0
2020-05-12 11:40:00,365.34,365.34,363.91,364.21,1503.0,365.34,365.34,363.91,364.21,1503.0
2020-05-12 11:50:00,364.4,364.66,364.2,364.56,900.0,364.4,364.66,364.2,364.56,900.0
2020-05-12 12:00:00,364.27,365.11,364.26,364.78,1725.0,364.27,365.11,364.26,364.78,1725.0
2020-05-12 12:10:00,364.54,365.74,363.2,365.74,3723.0,364.54,365.74,363.2,365.74,3723.0
2020-05-12 12:20:00,365.92,366.64,365.91,366.61,1412.0,365.92,366.64,365.91,366.61,1412.0
2020-05-12 12:30:00,366.92,367.0,366.66,366.69,648.0,366.92,367.0,366.66,366.69,648.0
2020-05-12 12:40:00,366.57,366.58,366.26,366.58,1692.0,366.57,366.58,366.26,366.58,1692.0
2020-05-12 12:50:00,366.79,367.78,366.58,367.78,1317.0,366.79,367.78,366.58,367.78,1317.0
2020-05-12 13:00:00,367.83,367.83,367.04,367.05,940.0,367.83,367.83,367.04,367.05,940.0
2020-05-12 13:10:00,366.52,367.01,365.74,365.74,1300.0,366.52,367.01,365.74,365.74,1300.0
2020-05-12 13:20:00,365.13,365.45,364.59,365.22,4494.0,365.13,365.45,364.59,365.22,4494.0
2020-05-12 13:30:00,365.3,365.59,364.7,364.7,2918.0,365.3,365.59,364.7,364.7,2918.0
2020-05-12 13:40:00,364.89,365.17,364.49,364.63,2867.0,364.89,365.17,364.49,364.63,2867.0
2020-05-12 13:50:00,364.96,365.06,364.67,364.68,1201.0,364.96,365.06,364.67,364.68,1201.0
2020-05-12 14:00:00,364.02,364.31,363.85,364.08,801.0,364.02,364.31,363.85,364.08,801.0
2020-05-12 14:10:00,363.97,363.97,362.79,362.98,1400.0,363.97,363.97,362.79,362.98,1400.0
2020-05-12 14:20:00,363.19,363.39,362.05,362.47,2223.0,363.19,363.39,362.05,362.47,2223.0
2020-05-12 14:30:00,362.17,362.18,360.68,360.89,8428.0,362.17,362.18,360.68,360.89,8428.0
2020-05-12 14:40:00,360.75,361.12,359.61,359.82,4569.0,360.75,361.12,359.61,359.82,4569.0
2020-05-12 14:50:00,359.29,360.12,359.29,359.62,4953.0,359.29,360.12,359.29,359.62,4953.0
2020-05-12 15:00:00,359.0,359.49,358.0,358.44,10639.0,359.0,359.49,358.0,358.44,10639.0
2020-05-12 15:10:00,358.42,358.67,357.37,357.52,7634.0,358.42,358.67,357.37,357.52,7634.0
2020-05-12 15:20:00,357.44,358.16,356.87,357.53,3500.0,357.44,358.16,356.87,357.53,3500.0
2020-05-12 15:30:00,357.25,357.29,355.61,355.62,5700.0,357.25,357.29,355.61,355.62,5700.0
2020-05-12 15:40:00,355.56,355.9,354.07,354.07,7082.0,355.56,355.9,354.07,354.07,7082.0
2020-05-12 15:50:00,353.8,354.17,351.69,352.67,21435.0,353.8,354.17,351.69,352.67,21435.0
2020-05-13 09:30:00,354.36,354.4,346.19,348.39,7502.0,354.36,354.4,346.19,348.39,7502.0
2020-05-13 09:40:00,350.11,352.01,346.66,350.81,8188.0,350.11,352.01,346.66,350.81,8188.0
2020-05-13 09:50:00,350.0,351.86,348.92,351.77,6612.0,350.0,351.86,348.92,351.77,6612.0
2020-05-13 10:00:00,351.68,353.44,351.68,353.12,4005.0,351.68,353.44,351.68,353.12,4005.0
2020-05-13 10:10:00,352.14,353.39,352.03,353.03,4210.0,352.14,353.39,352.03,353.03,4210.0
2020-05-13 10:20:00,352.98,355.32,352.84,354.92,4350.0,352.98,355.32,352.84,354.92,4350.0
2020-05-13 10:30:00,355.05,356.78,354.9,355.0,4700.0,355.05,356.78,354.9,355.0,4700.0
2020-05-13 10:40:00,355.88,356.76,355.66,356.01,5924.0,355.88,356.76,355.66,356.01,5924.0
2020-05-13 10:50:00,356.2,356.78,354.11,354.11,8520.0,356.2,356.78,354.11,354.11,8520.0
2020-05-13 11:00:00,354.54,356.33,353.93,355.69,6524.0,354.54,356.33,353.93,355.69,6524.0
2020-05-13 11:10:00,355.86,357.24,355.23,355.38,5451.0,355.86,357.24,355.23,355.38,5451.0
2020-05-13 11:20:00,355.41,355.41,351.82,352.69,3300.0,355.41,355.41,351.82,352.69,3300.0
2020-05-13 11:30:00,352.37,353.31,350.31,350.31,3900.0,352.37,353.31,350.31,350.31,3900.0
2020-05-13 11:40:00,351.12,351.16,347.87,348.44,3100.0,351.12,351.16,347.87,348.44,3100.0
2020-05-13 11:50:00,348.02,348.02,346.01,347.19,6718.0,348.02,348.02,346.01,347.19,6718.0
2020-05-13 12:00:00,347.29,347.92,344.62,344.64,7689.0,347.29,347.92,344.62,344.64,7689.0
2020-05-13 12:10:00,344.25,344.83,341.53,342.9,4197.0,344.25,344.83,341.53,342.9,4197.0
2020-05-13 12:20:00,343.76,345.58,342.91,345.58,3250.0,343.76,345.58,342.91,345.58,3250.0
2020-05-13 12:30:00,345.85,346.69,344.76,346.3,3300.0,345.85,346.69,344.76,346.3,3300.0
2020-05-13 12:40:00,346.3,347.91,345.63,347.91,2700.0,346.3,347.91,345.63,347.91,2700.0
2020-05-13 12:50:00,347.16,348.0,345.04,345.69,3574.0,347.16,348.0,345.04,345.69,3574.0
2020-05-13 13:00:00,346.38,346.39,343.83,344.18,3245.0,346.38,346.39,343.83,344.18,3245.0
2020-05-13 13:10:00,344.98,346.1,344.44,346.1,2100.0,344.98,346.1,344.44,346.1,2100.0
2020-05-13 13:20:00,346.34,346.51,344.64,345.71,2345.0,346.34,346.51,344.64,345.71,2345.0
2020-05-13 13:30:00,346.5,346.5,345.54,346.27,1825.0,346.5,346.5,345.54,346.27,1825.0
2020-05-13 13:40:00,346.56,347.21,346.16,346.73,2730.0,346.56,347.21,346.16,346.73,2730.0
2020-05-13 13:50:00,346.56,346.78,345.38,345.78,2100.0,346.56,346.78,345.38,345.78,2100.0
2020-05-13 14:00:00,345.23,346.6,344.35,346.43,2900.0,345.23,346.6,344.35,346.43,2900.0
2020-05-13 14:10:00,346.38,348.76,345.94,348.34,3717.0,346.38,348.76,345.94,348.34,3717.0
2020-05-13 14:20:00,348.28,349.26,347.99,348.82,2500.0,348.28,349.26,347.99,348.82,2500.0
2020-05-13 14:30:00,348.42,348.85,347.9,348.12,3015.0,348.42,348.85,347.9,348.12,3015.0
2020-05-13 14:40:00,348.12,348.34,347.21,348.19,2620.0,348.12,348.34,347.21,348.19,2620.0
2020-05-13 14:50:00,347.43,348.16,345.76,345.76,5289.0,347.43,348.16,345.76,345.76,5289.0
2020-05-13 15:00:00,345.86,346.73,345.53,345.6,11620.0,345.86,346.73,345.53,345.6,11620.0
2020-05-13 15:10:00,346.1,346.41,345.13,346.14,3500.0,346.1,346.41,345.13,346.14,3500.0
2020-05-13 15:20:00,346.61,346.61,344.46,345.56,5600.0,346.61,346.61,344.46,345.56,5600.0
2020-05-13 15:30:00,346.21,347.05,345.3,346.45,5766.0,346.21,347.05,345.3,346.45,5766.0
2020-05-13 15:40:00,346.44,347.24,345.51,347.22,9234.0,346.44,347.24,345.51,347.22,9234.0
2020-05-13 15:50:00,347.43,351.3,347.43,350.13,26279.0,347.43,351.3,347.43,350.13,26279.0
2020-05-14 09:30:00,343.46,348.31,343.46,344.78,2583.0,343.46,348.31,343.46,344.78,2583.0
2020-05-14 09:40:00,344.0,345.28,339.0,340.62,3654.0,344.0,345.28,339.0,340.62,3654.0
2020-05-14 09:50:00,340.45,340.45,337.04,340.15,2440.0,340.45,340.45,337.04,340.15,2440.0
2020-05-14 10:00:00,339.6,341.27,337.31,340.23,2950.0,339.6,341.27,337.31,340.23,2950.0
2020-05-14 10:10:00,340.05,342.12,339.9,339.9,5062.0,340.05,342.12,339.9,339.9,5062.0
2020-05-14 10:20:00,341.97,342.65,340.01,340.01,2963.0,341.97,342.65,340.01,340.01,2963.0
2020-05-14 10:30:00,340.63,343.68,340.36,343.13,4786.0,340.63,343.68,340.36,343.13,4786.0
2020-05-14 10:40:00,343.83,346.28,342.82,346.28,7300.0,343.83,346.28,342.82,346.28,7300.0
2020-05-14 10:50:00,345.49,346.62,345.29,345.49,1900.0,345.49,346.62,345.29,345.49,1900.0
2020-05-14 11:00:00,344.68,347.29,344.66,346.67,2900.0,344.68,347.29,344.66,346.67,2900.0
2020-05-14 11:10:00,346.97,348.26,346.34,347.95,1400.0,346.97,348.26,346.34,347.95,1400.0
2020-05-14 11:20:00,347.47,347.67,345.81,345.81,1400.0,347.47,347.67,345.81,345.81,1400.0
2020-05-14 11:30:00,348.28,348.28,345.87,345.87,2128.0,348.28,348.28,345.87,345.87,2128.0
2020-05-14 11:40:00,345.38,345.39,343.22,343.91,2300.0,345.38,345.39,343.22,343.91,2300.0
2020-05-14 11:50:00,344.42,346.22,343.69,343.81,2095.0,344.42,346.22,343.69,343.81,2095.0
2020-05-14 12:00:00,343.2,345.34,342.82,343.77,5103.0,343.2,345.34,342.82,343.77,5103.0
2020-05-14 12:10:00,343.42,344.13,342.97,344.13,700.0,343.42,344.13,342.97,344.13,700.0
2020-05-14 12:20:00,344.81,344.98,344.16,344.71,891.0,344.81,344.98,344.16,344.71,891.0
2020-05-14 12:30:00,345.37,345.61,344.42,345.44,932.0,345.37,345.61,344.42,345.44,932.0
2020-05-14 12:40:00,344.74,345.1,344.41,344.41,800.0,344.74,345.1,344.41,344.41,800.0
2020-05-14 12:50:00,344.28,346.05,344.27,345.62,3111.0,344.28,346.05,344.27,345.62,3111.0
2020-05-14 13:00:00,345.56,345.66,344.96,345.51,507.0,345.56,345.66,344.96,345.51,507.0
2020-05-14 13:10:00,345.69,345.75,344.82,345.48,1600.0,345.69,345.75,344.82,345.48,1600.0
2020-05-14 13:20:00,346.0,346.0,345.01,345.82,1897.0,346.0,346.0,345.01,345.82,1897.0
2020-05-14 13:30:00,345.88,346.16,345.74,345.74,530.0,345.88,346.16,345.74,345.74,530.0
2020-05-14 13:40:00,345.72,345.96,345.48,345.96,795.0,345.72,345.96,345.48,345.96,795.0
2020-05-14 13:50:00,345.75,345.76,344.67,344.77,1083.0,345.75,345.76,344.67,344.77,1083.0
2020-05-14 14:00:00,344.79,344.79,343.58,344.0,1116.0,344.79,344.79,343.58,344.0,1116.0
2020-05-14 14:10:00,343.72,345.31,343.72,344.52,1187.0,343.72,345.31,343.72,344.52,1187.0
2020-05-14 14:20:00,344.71,345.16,344.7,345.06,757.0,344.71,345.16,344.7,345.06,757.0
2020-05-14 14:30:00,345.4,345.4,343.3,343.59,1216.0,345.4,345.4,343.3,343.59,1216.0
2020-05-14 14:40:00,343.22,343.28,342.15,343.03,1300.0,343.22,343.28,342.15,343.03,1300.0
2020-05-14 14:50:00,342.68,344.45,342.68,344.45,1400.0,342.68,344.45,342.68,344.45,1400.0
2020-05-14 15:00:00,344.29,347.87,344.29,346.55,1883.0,344.29,347.87,344.29,346.55,1883.0
2020-05-14 15:10:00,346.19,346.62,345.28,346.05,1176.0,346.19,346.62,345.28,346.05,1176.0
2020-05-14 15:20:00,345.93,348.45,345.93,348.45,1632.0,345.93,348.45,345.93,348.45,1632.0
2020-05-14 15:30:00,347.89,347.93,346.93,347.12,2200.0,347.89,347.93,346.93,347.12,2200.0
2020-05-14 15:40:00,346.7,349.21,346.53,349.14,4053.0,346.7,349.21,346.53,349.14,4053.0
2020-05-14 15:50:00,349.47,350.16,349.04,349.92,5887.0,349.47,350.16,349.04,349.92,5887.0
2020-05-15 09:30:00,347.4,349.88,344.23,344.67,2292.0,347.4,349.88,344.23,344.67,2292.0
2020-05-15 09:40:00,351.66,354.57,351.66,352.14,2100.0,351.66,354.57,351.66,352.14,2100.0
2020-05-15 09:50:00,353.16,358.7,353.16,357.24,5065.0,353.16,358.7,353.16,357.24,5065.0
2020-05-15 10:00:00,357.91,358.4,357.28,358.34,3112.0,357.91,358.4,357.28,358.34,3112.0
2020-05-15 10:10:00,357.95,358.79,356.78,356.78,3906.0,357.95,358.79,356.78,356.78,3906.0
2020-05-15 10:20:00,355.69,356.03,354.91,355.44,1900.0,355.69,356.03,354.91,355.44,1900.0
2020-05-15 10:30:00,355.01,357.0,354.75,354.75,3671.0,355.01,357.0,354.75,354.75,3671.0
2020-05-15 10:40:00,355.07,355.07,354.11,354.53,1801.0,355.07,355.07,354.11,354.53,1801.0
2020-05-15 10:50:00,354.53,354.53,352.16,352.21,2400.0,354.53,354.53,352.16,352.21,2400.0
2020-05-15 11:00:00,350.74,352.11,350.6,352.11,1700.0,350.74,352.11,350.6,352.11,1700.0
2020-05-15 11:10:00,352.01,352.51,351.91,352.22,1201.0,352.01,352.51,351.91,352.22,1201.0
2020-05-15 11:20:00,351.75,353.26,351.67,352.8,3801.0,351.75,353.26,351.67,352.8,3801.0
2020-05-15 11:30:00,352.67,353.24,352.0,352.0,6499.0,352.67,353.24,352.0,352.0,6499.0
2020-05-15 11:40:00,351.43,351.73,350.78,350.99,2500.0,351.43,351.73,350.78,350.99,2500.0
2020-05-15 11:50:00,350.75,351.96,350.75,351.96,4026.0,350.75,351.96,350.75,351.96,4026.0
2020-05-15 12:00:00,352.32,352.93,352.13,352.32,1600.0,352.32,352.93,352.13,352.32,1600.0
2020-05-15 12:10:00,352.23,352.76,351.81,352.29,3472.0,352.23,352.76,351.81,352.29,3472.0
2020-05-15 12:20:00,352.38,353.39,352.29,352.9,2200.0,352.38,353.39,352.29,352.9,2200.0
2020-05-15 12:30:00,352.37,352.6,351.44,351.56,1200.0,352.37,352.6,351.44,351.56,1200.0
2020-05-15 12:40:00,351.72,352.21,351.09,351.22,1700.0,351.72,352.21,351.09,351.22,1700.0
2020-05-15 12:50:00,351.15,351.76,351.04,351.04,700.0,351.15,351.76,351.04,351.04,700.0
2020-05-15 13:00:00,351.35,351.84,351.33,351.71,2000.0,351.35,351.84,351.33,351.71,2000.0
2020-05-15 13:10:00,351.86,352.26,351.06,351.06,2400.0,351.86,352.26,351.06,351.06,2400.0
2020-05-15 13:20:00,351.17,351.58,350.93,351.03,2300.0,351.17,351.58,350.93,351.03,2300.0
2020-05-15 13:30:00,350.88,351.6,350.54,350.54,1310.0,350.88,351.6,350.54,350.54,1310.0
2020-05-15 13:40:00,350.61,350.72,349.74,350.24,1900.0,350.61,350.72,349.74,350.24,1900.0
2020-05-15 13:50:00,349.86,350.58,349.86,350.14,4154.0,349.86,350.58,349.86,350.14,4154.0
2020-05-15 14:00:00,349.9,352.08,349.9,350.03,3344.0,349.9,352.08,349.9,350.03,3344.0
2020-05-15 14:10:00,350.13,351.54,350.08,350.91,1693.0,350.13,351.54,350.08,350.91,1693.0
2020-05-15 14:20:00,350.93,352.16,350.93,352.16,928.0,350.93,352.16,350.93,352.16,928.0
2020-05-15 14:30:00,352.02,352.2,350.12,350.49,1600.0,352.02,352.2,350.12,350.49,1600.0
2020-05-15 14:40:00,350.55,351.18,350.11,350.51,1690.0,350.55,351.18,350.11,350.51,1690.0
2020-05-15 14:50:00,350.83,351.03,349.35,349.59,3150.0,350.83,351.03,349.35,349.59,3150.0
2020-05-15 15:00:00,349.62,351.53,349.47,351.53,1900.0,349.62,351.53,349.47,351.53,1900.0
2020-05-15 15:10:00,351.03,352.0,350.82,351.72,7310.0,351.03,352.0,350.82,351.72,7310.0
2020-05-15 15:20:00,351.63,352.46,351.23,351.37,2900.0,351.63,352.46,351.23,351.37,2900.0
2020-05-15 15:30:00,351.94,352.49,351.2,351.24,2605.0,351.94,352.49,351.2,351.24,2605.0
2020-05-15 15:40:00,351.44,353.01,350.82,353.01,5203.0,351.44,353.01,350.82,353.01,5203.0
2020-05-15 15:50:00,352.59,354.02,352.09,352.36,12865.0,352.59,354.02,352.09,352.36,12865.0
2020-05-18 09:30:00,363.92,366.95,360.97,366.21,4581.0,363.92,366.95,360.97,366.21,4581.0
2020-05-18 09:40:00,368.99,370.07,366.28,366.65,2607.0,368.99,370.07,366.28,366.65,2607.0
2020-05-18 09:50:00,366.69,367.75,365.97,366.29,4903.0,366.69,367.75,365.97,366.29,4903.0
2020-05-18 10:00:00,366.28,367.39,366.05,366.79,4032.0,366.28,367.39,366.05,366.79,4032.0
2020-05-18 10:10:00,366.59,368.04,365.97,368.04,3900.0,366.59,368.04,365.97,368.04,3900.0
2020-05-18 10:20:00,368.29,369.33,367.23,368.78,3191.0,368.29,369.33,367.23,368.78,3191.0
2020-05-18 10:30:00,368.41,369.96,368.13,369.96,3714.0,368.41,369.96,368.13,369.96,3714.0
2020-05-18 10:40:00,370.0,371.21,369.86,371.12,5579.0,370.0,371.21,369.86,371.12,5579.0
2020-05-18 10:50:00,371.5,371.5,370.41,370.92,2100.0,371.5,371.5,370.41,370.92,2100.0
2020-05-18 11:00:00,371.15,371.21,370.27,370.83,5510.0,371.15,371.21,370.27,370.83,5510.0
2020-05-18 11:10:00,370.83,374.23,370.77,374.18,7680.0,370.83,374.23,370.77,374.18,7680.0
2020-05-18 11:20:00,374.56,375.1,373.64,374.76,4391.0,374.56,375.1,373.64,374.76,4391.0
2020-05-18 11:30:00,374.43,374.92,372.73,372.73,4618.0,374.43,374.92,372.73,372.73,4618.0
2020-05-18 11:40:00,373.41,373.49,372.45,373.21,1200.0,373.41,373.49,372.45,373.21,1200.0
2020-05-18 11:50:00,373.64,373.64,372.62,372.72,2100.0,373.64,373.64,372.62,372.72,2100.0
2020-05-18 12:00:00,372.27,373.69,372.27,372.6,1239.0,372.27,373.69,372.27,372.6,1239.0
2020-05-18 12:10:00,372.57,372.64,371.58,371.99,1900.0,372.57,372.64,371.58,371.99,1900.0
2020-05-18 12:20:00,371.76,372.39,371.76,372.39,1001.0,371.76,372.39,371.76,372.39,1001.0
2020-05-18 12:30:00,372.27,372.63,372.11,372.54,2600.0,372.27,372.63,372.11,372.54,2600.0
2020-05-18 12:40:00,372.54,372.55,371.58,371.7,1700.0,372.54,372.55,371.58,371.7,1700.0
2020-05-18 12:50:00,371.81,372.18,370.9,370.94,3798.0,371.81,372.18,370.9,370.94,3798.0
2020-05-18 13:00:00,370.92,371.97,370.92,371.97,600.0,370.92,371.97,370.92,371.97,600.0
2020-05-18 13:10:00,372.3,372.4,371.55,372.4,1600.0,372.3,372.4,371.55,372.4,1600.0
2020-05-18 13:20:00,372.44,373.33,372.21,372.75,1401.0,372.44,373.33,372.21,372.75,1401.0
2020-05-18 13:30:00,372.46,372.63,371.4,371.4,3900.0,372.46,372.63,371.4,371.4,3900.0
2020-05-18 13:40:00,370.95,370.96,370.29,370.29,1574.0,370.95,370.96,370.29,370.29,1574.0
2020-05-18 13:50:00,370.16,370.22,369.22,369.28,1100.0,370.16,370.22,369.22,369.28,1100.0
2020-05-18 14:00:00,369.47,369.95,369.47,369.65,1220.0,369.47,369.95,369.47,369.65,1220.0
2020-05-18 14:10:00,369.37,369.79,369.24,369.24,1500.0,369.37,369.79,369.24,369.24,1500.0
2020-05-18 14:20:00,369.52,369.52,368.05,369.27,1604.0,369.52,369.52,368.05,369.27,1604.0
2020-05-18 14:30:00,369.67,369.67,367.78,367.79,1861.0,369.67,369.67,367.78,367.79,1861.0
2020-05-18 14:40:00,368.02,368.8,367.33,367.54,2700.0,368.02,368.8,367.33,367.54,2700.0
2020-05-18 14:50:00,367.33,368.1,366.66,367.44,5400.0,367.33,368.1,366.66,367.44,5400.0
2020-05-18 15:00:00,367.77,368.1,367.43,367.78,1900.0,367.77,368.1,367.43,367.78,1900.0
2020-05-18 15:10:00,367.74,367.84,366.57,366.57,1927.0,367.74,367.84,366.57,366.57,1927.0
2020-05-18 15:20:00,367.03,367.45,366.48,367.33,2100.0,367.03,367.45,366.48,367.33,2100.0
2020-05-18 15:30:00,367.53,369.69,367.53,369.35,4800.0,367.53,369.69,367.53,369.35,4800.0
2020-05-18 15:40:00,369.27,370.18,368.93,369.44,9300.0,369.27,370.18,368.93,369.44,9300.0
2020-05-18 15:50:00,369.72,370.96,365.88,367.41,17216.0,369.72,370.96,365.88,367.41,17216.0
2020-05-19 09:30:00,370.0,372.61,369.71,372.61,4611.0,370.0,372.61,369.71,372.61,4611.0
2020-05-19 09:40:00,373.75,374.39,372.61,373.69,1967.0,373.75,374.39,372.61,373.69,1967.0
2020-05-19 09:50:00,372.08,373.99,370.92,373.99,1700.0,372.08,373.99,370.92,373.99,1700.0
2020-05-19 10:00:00,373.69,375.26,373.69,375.26,2841.0,373.69,375.26,373.69,375.26,2841.0
2020-05-19 10:10:00,374.99,375.97,374.93,375.12,1305.0,374.99,375.97,374.93,375.12,1305.0
2020-05-19 10:20:00,375.66,375.92,375.0,375.41,788.0,375.66,375.92,375.0,375.41,788.0
2020-05-19 10:30:00,376.71,376.73,375.23,375.23,1400.0,376.71,376.73,375.23,375.23,1400.0
2020-05-19 10:40:00,374.04,375.14,373.74,375.09,1500.0,374.04,375.14,373.74,375.09,1500.0
2020-05-19 10:50:00,375.47,375.97,374.6,375.64,2812.0,375.47,375.97,374.6,375.64,2812.0
2020-05-19 11:00:00,374.78,375.57,374.45,375.57,1300.0,374.78,375.57,374.45,375.57,1300.0
2020-05-19 11:10:00,375.44,375.98,375.23,375.59,3382.0,375.44,375.98,375.23,375.59,3382.0
2020-05-19 11:20:00,376.05,376.47,375.39,376.0,1600.0,376.05,376.47,375.39,376.0,1600.0
2020-05-19 11:30:00,376.04,376.45,375.52,375.53,600.0,376.04,376.45,375.52,375.53,600.0
2020-05-19 11:40:00,375.76,377.21,375.52,377.21,910.0,375.76,377.21,375.52,377.21,910.0
2020-05-19 11:50:00,377.41,377.41,376.71,376.72,1997.0,377.41,377.41,376.71,376.72,1997.0
2020-05-19 12:00:00,376.84,376.9,376.27,376.82,997.0,376.84,376.9,376.27,376.82,997.0
2020-05-19 12:10:00,377.19,377.19,376.34,376.34,1596.0,377.19,377.19,376.34,376.34,1596.0
2020-05-19 12:20:00,376.96,377.56,376.96,377.49,1356.0,376.96,377.56,376.96,377.49,1356.0
2020-05-19 12:30:00,377.12,377.73,375.62,375.62,2526.0,377.12,377.73,375.62,375.62,2526.0
2020-05-19 12:40:00,375.81,376.46,375.81,376.46,460.0,375.81,376.46,375.81,376.46,460.0
2020-05-19 12:50:00,376.73,376.73,376.62,376.62,500.0,376.73,376.73,376.62,376.62,500.0
2020-05-19 13:00:00,376.61,376.86,376.23,376.47,1000.0,376.61,376.86,376.23,376.47,1000.0
2020-05-19 13:10:00,376.17,376.95,376.09,376.83,2820.0,376.17,376.95,376.09,376.83,2820.0
2020-05-19 13:20:00,377.14,377.14,377.04,377.04,782.0,377.14,377.14,377.04,377.04,782.0
2020-05-19 13:30:00,376.88,377.06,376.58,376.88,1200.0,376.88,377.06,376.58,376.88,1200.0
2020-05-19 13:40:00,376.85,377.71,376.84,377.71,1052.0,376.85,377.71,376.84,377.71,1052.0
2020-05-19 13:50:00,377.93,378.27,377.9,378.05,800.0,377.93,378.27,377.9,378.05,800.0
2020-05-19 14:00:00,378.14,378.58,377.8,378.58,1200.0,378.14,378.58,377.8,378.58,1200.0
2020-05-19 14:10:00,378.29,378.99,378.21,378.58,888.0,378.29,378.99,378.21,378.58,888.0
2020-05-19 14:20:00,378.3,379.0,378.3,378.36,1000.0,378.3,379.0,378.3,378.36,1000.0
2020-05-19 14:30:00,378.27,378.4,378.08,378.4,1100.0,378.27,378.4,378.08,378.4,1100.0
2020-05-19 14:40:00,378.21,379.2,378.14,379.08,1250.0,378.21,379.2,378.14,379.08,1250.0
2020-05-19 14:50:00,378.85,378.85,374.62,375.3,3215.0,378.85,378.85,374.62,375.3,3215.0
2020-05-19 15:00:00,375.23,375.93,374.52,375.74,1231.0,375.23,375.93,374.52,375.74,1231.0
2020-05-19 15:10:00,375.65,376.32,375.02,375.02,1000.0,375.65,376.32,375.02,375.02,1000.0
2020-05-19 15:20:00,375.01,375.5,374.24,375.43,2128.0,375.01,375.5,374.24,375.43,2128.0
2020-05-19 15:30:00,375.15,375.21,372.77,373.27,2700.0,375.15,375.21,372.77,373.27,2700.0
2020-05-19 15:40:00,373.69,373.98,372.03,373.11,3217.0,373.69,373.98,372.03,373.11,3217.0
2020-05-19 15:50:00,372.49,372.85,369.08,370.87,15550.0,372.49,372.85,369.08,370.87,15550.0
2020-05-20 09:30:00,378.78,380.42,376.73,380.11,4831.0,378.78,380.42,376.73,380.11,4831.0
2020-05-20 09:40:00,380.63,383.25,380.63,382.31,2419.0,380.63,383.25,380.63,382.31,2419.0
2020-05-20 09:50:00,383.31,384.46,382.58,383.41,4950.0,383.31,384.46,382.58,383.41,4950.0
2020-05-20 10:00:00,383.27,383.65,381.98,382.79,3385.0,383.27,383.65,381.98,382.79,3385.0
2020-05-20 10:10:00,382.43,383.61,382.09,382.79,4000.0,382.43,383.61,382.09,382.79,4000.0
2020-05-20 10:20:00,383.28,383.59,382.59,383.03,1900.0,383.28,383.59,382.59,383.03,1900.0
2020-05-20 10:30:00,383.34,383.84,382.84,383.39,2101.0,383.34,383.84,382.84,383.39,2101.0
2020-05-20 10:40:00,383.43,385.0,383.42,384.09,2431.0,383.43,385.0,383.42,384.09,2431.0
2020-05-20 10:50:00,383.74,383.74,382.58,382.58,803.0,383.74,383.74,382.58,382.58,803.0
2020-05-20 11:00:00,382.68,384.11,382.68,384.1,1200.0,382.68,384.11,382.68,384.1,1200.0
2020-05-20 11:10:00,384.44,384.53,383.22,383.87,3564.0,384.44,384.53,383.22,383.87,3564.0
2020-05-20 11:20:00,384.23,386.66,384.23,385.76,3243.0,384.23,386.66,384.23,385.76,3243.0
2020-05-20 11:30:00,385.34,385.82,385.34,385.82,500.0,385.34,385.82,385.34,385.82,500.0
2020-05-20 11:40:00,386.5,386.64,384.8,385.0,2509.0,386.5,386.64,384.8,385.0,2509.0
2020-05-20 11:50:00,385.21,386.38,385.13,386.38,1300.0,385.21,386.38,385.13,386.38,1300.0
2020-05-20 12:00:00,386.39,386.65,385.62,385.79,4532.0,386.39,386.65,385.62,385.79,4532.0
2020-05-20 12:10:00,385.64,386.11,385.22,385.28,4807.0,385.64,386.11,385.22,385.28,4807.0
2020-05-20 12:20:00,384.81,386.49,384.81,385.11,2873.0,384.81,386.49,384.81,385.11,2873.0
2020-05-20 12:30:00,385.44,385.45,384.02,384.48,3900.0,385.44,385.45,384.02,384.48,3900.0
2020-05-20 12:40:00,384.46,384.57,383.46,384.05,2875.0,384.46,384.57,383.46,384.05,2875.0
2020-05-20 12:50:00,383.62,383.84,383.19,383.19,1800.0,383.62,383.84,383.19,383.19,1800.0
2020-05-20 13:00:00,384.63,385.1,384.53,384.93,891.0,384.63,385.1,384.53,384.93,891.0
2020-05-20 13:10:00,385.1,386.46,385.1,385.97,1713.0,385.1,386.46,385.1,385.97,1713.0
2020-05-20 13:20:00,386.41,386.41,384.91,385.5,2001.0,386.41,386.41,384.91,385.5,2001.0
2020-05-20 13:30:00,385.73,386.37,385.73,386.36,800.0,385.73,386.37,385.73,386.36,800.0
2020-05-20 13:40:00,386.09,386.98,385.88,386.45,2005.0,386.09,386.98,385.88,386.45,2005.0
2020-05-20 13:50:00,386.42,386.42,384.55,384.61,1200.0,386.42,386.42,384.55,384.61,1200.0
2020-05-20 14:00:00,384.33,385.94,384.33,384.77,3315.0,384.33,385.94,384.33,384.77,3315.0
2020-05-20 14:10:00,385.06,385.31,383.7,383.7,2100.0,385.06,385.31,383.7,383.7,2100.0
2020-05-20 14:20:00,383.93,384.56,383.3,383.3,1883.0,383.93,384.56,383.3,383.3,1883.0
2020-05-20 14:30:00,383.89,384.7,383.89,384.21,1700.0,383.89,384.7,383.89,384.21,1700.0
2020-05-20 14:40:00,384.15,384.32,383.28,383.88,1948.0,384.15,384.32,383.28,383.88,1948.0
2020-05-20 14:50:00,384.25,386.54,384.11,386.54,7595.0,384.25,386.54,384.11,386.54,7595.0
2020-05-20 15:00:00,386.25,386.67,385.65,385.65,3947.0,386.25,386.67,385.65,385.65,3947.0
2020-05-20 15:10:00,385.56,386.21,384.63,385.42,3807.0,385.56,386.21,384.63,385.42,3807.0
2020-05-20 15:20:00,385.53,387.33,385.53,386.41,4500.0,385.53,387.33,385.53,386.41,4500.0
2020-05-20 15:30:00,386.4,386.4,385.2,385.21,5016.0,386.4,386.4,385.2,385.21,5016.0
2020-05-20 15:40:00,385.48,385.48,383.69,383.69,8319.0,385.48,385.48,383.69,383.69,8319.0
2020-05-20 15:50:00,383.88,384.49,382.88,383.61,16163.0,383.88,384.49,382.88,383.61,16163.0
2020-05-21 09:30:00,386.11,389.15,382.97,388.67,5117.0,386.11,389.15,382.97,388.67,5117.0
2020-05-21 09:40:00,389.16,389.16,387.26,387.54,728.0,389.16,389.16,387.26,387.54,728.0
2020-05-21 09:50:00,386.97,387.58,385.64,387.58,2132.0,386.97,387.58,385.64,387.58,2132.0
2020-05-21 10:00:00,388.22,388.22,386.72,386.99,2000.0,388.22,388.22,386.72,386.99,2000.0
2020-05-21 10:10:00,387.7,387.7,386.67,386.75,1623.0,387.7,387.7,386.67,386.75,1623.0
2020-05-21 10:20:00,387.12,387.77,386.82,387.1,1200.0,387.12,387.77,386.82,387.1,1200.0
2020-05-21 10:30:00,386.89,386.89,383.98,383.98,2230.0,386.89,386.89,383.98,383.98,2230.0
2020-05-21 10:40:00,383.94,385.03,383.9,384.89,1600.0,383.94,385.03,383.9,384.89,1600.0
2020-05-21 10:50:00,384.93,385.06,384.33,384.83,1500.0,384.93,385.06,384.33,384.83,1500.0
2020-05-21 11:00:00,384.44,384.88,382.57,383.25,3113.0,384.44,384.88,382.57,383.25,3113.0
2020-05-21 11:10:00,384.33,384.37,382.17,382.18,1622.0,384.33,384.37,382.17,382.18,1622.0
2020-05-21 11:20:00,382.24,383.21,381.44,383.21,1830.0,382.24,383.21,381.44,383.21,1830.0
2020-05-21 11:30:00,383.38,384.94,383.38,384.94,2400.0,383.38,384.94,383.38,384.94,2400.0
2020-05-21 11:40:00,385.5,387.06,385.44,386.04,1035.0,385.5,387.06,385.44,386.04,1035.0
2020-05-21 11:50:00,385.89,385.96,385.06,385.48,6500.0,385.89,385.96,385.06,385.48,6500.0
2020-05-21 12:00:00,385.45,387.43,385.45,387.43,625.0,385.45,387.43,385.45,387.43,625.0
2020-05-21 12:10:00,387.7,388.52,387.4,387.87,5568.0,387.7,388.52,387.4,387.87,5568.0
2020-05-21 12:20:00,388.01,388.91,387.38,388.33,2640.0,388.01,388.91,387.38,388.33,2640.0
2020-05-21 12:30:00,386.71,386.81,385.78,385.78,825.0,386.71,386.81,385.78,385.78,825.0
2020-05-21 12:40:00,386.85,386.96,386.63,386.96,400.0,386.85,386.96,386.63,386.96,400.0
2020-05-21 12:50:00,387.45,387.63,386.59,386.59,540.0,387.45,387.63,386.59,386.59,540.0
2020-05-21 13:00:00,386.74,388.25,386.35,386.63,2400.0,386.74,388.25,386.35,386.63,2400.0
2020-05-21 13:10:00,387.08,387.55,387.08,387.55,700.0,387.08,387.55,387.08,387.55,700.0
2020-05-21 13:20:00,387.77,388.41,386.66,387.03,2394.0,387.77,388.41,386.66,387.03,2394.0
2020-05-21 13:30:00,387.02,387.54,386.77,387.51,1803.0,387.02,387.54,386.77,387.51,1803.0
2020-05-21 13:40:00,387.33,389.13,387.21,389.02,2689.0,387.33,389.13,387.21,389.02,2689.0
2020-05-21 13:50:00,388.65,388.81,388.29,388.61,1157.0,388.65,388.81,388.29,388.61,1157.0
2020-05-21 14:00:00,388.91,389.38,388.69,388.79,1332.0,388.91,389.38,388.69,388.79,1332.0
2020-05-21 14:10:00,388.73,388.86,388.42,388.74,1500.0,388.73,388.86,388.42,388.74,1500.0
2020-05-21 14:20:00,389.03,389.14,388.65,388.83,700.0,389.03,389.14,388.65,388.83,700.0
2020-05-21 14:30:00,389.02,389.02,387.12,387.13,2007.0,389.02,389.02,387.12,387.13,2007.0
2020-05-21 14:40:00,387.35,388.63,387.35,387.5,1700.0,387.35,388.63,387.35,387.5,1700.0
2020-05-21 14:50:00,387.05,387.93,387.05,387.61,1700.0,387.05,387.93,387.05,387.61,1700.0
2020-05-21 15:00:00,388.13,388.13,387.25,387.5,1400.0,388.13,388.13,387.25,387.5,1400.0
2020-05-21 15:10:00,387.47,388.04,386.86,388.04,2300.0,387.47,388.04,386.86,388.04,2300.0
2020-05-21 15:20:00,387.7,387.7,386.94,387.13,2004.0,387.7,387.7,386.94,387.13,2004.0
2020-05-21 15:30:00,386.75,387.1,385.4,386.04,3201.0,386.75,387.1,385.4,386.04,3201.0
2020-05-21 15:40:00,385.79,386.2,385.02,385.22,3701.0,385.79,386.2,385.02,385.22,3701.0
2020-05-21 15:50:00,385.8,385.8,384.04,385.0,13930.0,385.8,385.8,384.04,385.0,13930.0
2020-05-22 09:30:00,385.0,386.0,383.76,384.44,3600.0,385.0,386.0,383.76,384.44,3600.0
2020-05-22 09:40:00,384.7,387.12,384.7,387.12,600.0,384.7,387.12,384.7,387.12,600.0
2020-05-22 09:50:00,387.12,389.22,387.01,388.4,3000.0,387.12,389.22,387.01,388.4,3000.0
2020-05-22 10:00:00,387.58,388.1,384.31,384.31,3001.0,387.58,388.1,384.31,384.31,3001.0
2020-05-22 10:10:00,383.81,384.49,383.21,383.7,1100.0,383.81,384.49,383.21,383.7,1100.0
2020-05-22 10:20:00,383.69,384.8,383.53,384.05,1300.0,383.69,384.8,383.53,384.05,1300.0
2020-05-22 10:30:00,384.44,384.45,382.47,382.88,1384.0,384.44,384.45,382.47,382.88,1384.0
2020-05-22 10:40:00,383.53,383.63,382.92,383.52,1411.0,383.53,383.63,382.92,383.52,1411.0
2020-05-22 10:50:00,383.59,384.05,383.05,383.87,1100.0,383.59,384.05,383.05,383.87,1100.0
2020-05-22 11:00:00,383.51,385.76,383.51,385.21,1273.0,383.51,385.76,383.51,385.21,1273.0
2020-05-22 11:10:00,385.68,388.03,385.68,387.18,6405.0,385.68,388.03,385.68,387.18,6405.0
2020-05-22 11:20:00,387.05,387.05,384.76,385.54,2100.0,387.05,387.05,384.76,385.54,2100.0
2020-05-22 11:30:00,386.04,386.98,386.03,386.17,3350.0,386.04,386.98,386.03,386.17,3350.0
2020-05-22 11:40:00,385.89,386.2,385.77,385.77,1410.0,385.89,386.2,385.77,385.77,1410.0
2020-05-22 11:50:00,385.97,387.03,385.97,387.03,2994.0,385.97,387.03,385.97,387.03,2994.0
2020-05-22 12:00:00,388.05,389.07,386.85,388.02,2700.0,388.05,389.07,386.85,388.02,2700.0
2020-05-22 12:10:00,387.88,387.88,386.59,387.32,1600.0,387.88,387.88,386.59,387.32,1600.0
2020-05-22 12:20:00,387.66,388.41,386.97,388.21,1480.0,387.66,388.41,386.97,388.21,1480.0
2020-05-22 12:30:00,388.43,389.9,388.43,389.48,2200.0,388.43,389.9,388.43,389.48,2200.0
2020-05-22 12:40:00,389.62,389.99,388.45,388.95,2500.0,389.62,389.99,388.45,388.95,2500.0
2020-05-22 12:50:00,388.54,388.83,388.47,388.47,500.0,388.54,388.83,388.47,388.47,500.0
2020-05-22 13:00:00,389.0,389.47,388.98,389.05,968.0,389.0,389.47,388.98,389.05,968.0
2020-05-22 13:10:00,389.29,389.5,389.29,389.43,600.0,389.29,389.5,389.29,389.43,600.0
2020-05-22 13:20:00,389.53,389.79,388.81,388.81,1446.0,389.53,389.79,388.81,388.81,1446.0
2020-05-22 13:30:00,388.72,388.98,388.53,388.53,500.0,388.72,388.98,388.53,388.53,500.0
2020-05-22 13:40:00,388.62,388.72,387.84,387.98,900.0,388.62,388.72,387.84,387.98,900.0
2020-05-22 13:50:00,387.5,387.67,386.81,387.43,1001.0,387.5,387.67,386.81,387.43,1001.0
2020-05-22 14:00:00,387.04,388.75,387.04,388.75,700.0,387.04,388.75,387.04,388.75,700.0
2020-05-22 14:10:00,388.33,388.56,388.03,388.23,1447.0,388.33,388.56,388.03,388.23,1447.0
2020-05-22 14:20:00,387.96,387.96,386.97,387.58,1300.0,387.96,387.96,386.97,387.58,1300.0
2020-05-22 14:30:00,387.91,389.97,387.9,389.63,3887.0,387.91,389.97,387.9,389.63,3887.0
2020-05-22 14:40:00,389.78,389.99,389.18,389.6,4183.0,389.78,389.99,389.18,389.6,4183.0
2020-05-22 14:50:00,389.48,389.8,389.19,389.19,2970.0,389.48,389.8,389.19,389.19,2970.0
2020-05-22 15:00:00,389.07,389.96,388.99,389.96,1328.0,389.07,389.96,388.99,389.96,1328.0
2020-05-22 15:10:00,389.61,389.96,387.86,387.86,5075.0,389.61,389.96,387.86,387.86,5075.0
2020-05-22 15:20:00,388.24,388.46,387.08,388.0,6109.0,388.24,388.46,387.08,388.0,6109.0
2020-05-22 15:30:00,387.86,388.47,387.68,388.15,4169.0,387.86,388.47,387.68,388.15,4169.0
2020-05-22 15:40:00,388.0,389.17,386.82,389.17,6622.0,388.0,389.17,386.82,389.17,6622.0
2020-05-22 15:50:00,389.69,389.99,388.26,388.9,12720.0,389.69,389.99,388.26,388.9,12720.0
2020-05-26 09:30:00,398.95,399.87,396.67,398.6,10503.0,398.95,399.87,396.67,398.6,10503.0
2020-05-26 09:40:00,396.9,400.98,396.47,399.0,4308.0,396.9,400.98,396.47,399.0,4308.0
2020-05-26 09:50:00,398.85,401.71,398.0,400.61,7523.0,398.85,401.71,398.0,400.61,7523.0
2020-05-26 10:00:00,400.33,402.24,399.47,399.48,3490.0,400.33,402.24,399.47,399.48,3490.0
2020-05-26 10:10:00,399.95,402.61,399.95,400.32,2840.0,399.95,402.61,399.95,400.32,2840.0
2020-05-26 10:20:00,400.89,402.31,400.89,401.56,3003.0,400.89,402.31,400.89,401.56,3003.0
2020-05-26 10:30:00,401.71,401.71,400.71,401.08,2600.0,401.71,401.71,400.71,401.08,2600.0
2020-05-26 10:40:00,400.33,400.65,399.51,400.39,2805.0,400.33,400.65,399.51,400.39,2805.0
2020-05-26 10:50:00,400.61,400.88,399.85,400.6,4704.0,400.61,400.88,399.85,400.6,4704.0
2020-05-26 11:00:00,400.14,400.14,399.23,399.25,6132.0,400.14,400.14,399.23,399.25,6132.0
2020-05-26 11:10:00,399.1,399.39,398.49,399.38,4391.0,399.1,399.39,398.49,399.38,4391.0
2020-05-26 11:20:00,399.38,399.52,396.91,397.81,4683.0,399.38,399.52,396.91,397.81,4683.0
2020-05-26 11:30:00,398.28,399.16,397.49,398.73,5700.0,398.28,399.16,397.49,398.73,5700.0
2020-05-26 11:40:00,398.22,398.61,396.46,397.02,5336.0,398.22,398.61,396.46,397.02,5336.0
2020-05-26 11:50:00,396.79,397.14,395.92,396.65,2955.0,396.79,397.14,395.92,396.65,2955.0
2020-05-26 12:00:00,396.92,396.92,395.93,396.23,2053.0,396.92,396.92,395.93,396.23,2053.0
2020-05-26 12:10:00,396.05,396.95,395.71,395.93,6000.0,396.05,396.95,395.71,395.93,6000.0
2020-05-26 12:20:00,395.89,397.76,395.19,397.76,5406.0,395.89,397.76,395.19,397.76,5406.0
2020-05-26 12:30:00,397.75,397.92,397.04,397.72,1716.0,397.75,397.92,397.04,397.72,1716.0
2020-05-26 12:40:00,397.46,397.76,396.69,396.69,4501.0,397.46,397.76,396.69,396.69,4501.0
2020-05-26 12:50:00,397.13,397.69,395.77,396.22,3097.0,397.13,397.69,395.77,396.22,3097.0
2020-05-26 13:00:00,396.42,396.57,395.89,396.3,2600.0,396.42,396.57,395.89,396.3,2600.0
2020-05-26 13:10:00,395.94,396.17,395.33,395.51,2200.0,395.94,396.17,395.33,395.51,2200.0
2020-05-26 13:20:00,395.52,396.06,395.36,395.94,1416.0,395.52,396.06,395.36,395.94,1416.0
2020-05-26 13:30:00,395.93,399.68,395.92,399.68,3728.0,395.93,399.68,395.92,399.68,3728.0
2020-05-26 13:40:00,398.76,399.03,398.18,398.23,2455.0,398.76,399.03,398.18,398.23,2455.0
2020-05-26 13:50:00,397.86,399.85,397.86,399.5,3400.0,397.86,399.85,397.86,399.5,3400.0
2020-05-26 14:00:00,399.02,400.76,398.83,400.43,6631.0,399.02,400.76,398.83,400.43,6631.0
2020-05-26 14:10:00,400.72,401.87,400.17,400.88,3817.0,400.72,401.87,400.17,400.88,3817.0
2020-05-26 14:20:00,400.61,401.8,400.41,400.56,3407.0,400.61,401.8,400.41,400.56,3407.0
2020-05-26 14:30:00,400.63,400.85,398.03,398.08,2288.0,400.63,400.85,398.03,398.08,2288.0
2020-05-26 14:40:00,398.03,398.03,396.12,396.12,1300.0,398.03,398.03,396.12,396.12,1300.0
2020-05-26 14:50:00,396.47,396.93,396.3,396.55,2813.0,396.47,396.93,396.3,396.55,2813.0
2020-05-26 15:00:00,396.11,396.89,395.0,395.0,1637.0,396.11,396.89,395.0,395.0,1637.0
2020-05-26 15:10:00,395.61,397.21,395.61,396.23,3600.0,395.61,397.21,395.61,396.23,3600.0
2020-05-26 15:20:00,397.11,397.73,396.86,397.21,2500.0,397.11,397.73,396.86,397.21,2500.0
2020-05-26 15:30:00,397.6,397.8,396.15,396.21,6400.0,397.6,397.8,396.15,396.21,6400.0
2020-05-26 15:40:00,395.89,397.05,395.68,396.11,6840.0,395.89,397.05,395.68,396.11,6840.0
2020-05-26 15:50:00,396.55,397.34,395.62,395.96,24587.0,396.55,397.34,395.62,395.96,24587.0
2020-05-27 09:30:00,396.55,398.19,389.12,390.99,13586.0,396.55,398.19,389.12,390.99,13586.0
2020-05-27 09:40:00,391.23,393.0,386.42,387.69,4905.0,391.23,393.0,386.42,387.69,4905.0
2020-05-27 09:50:00,388.34,388.6,387.23,387.66,2900.0,388.34,388.6,387.23,387.66,2900.0
2020-05-27 10:00:00,387.82,388.77,385.32,386.68,6747.0,387.82,388.77,385.32,386.68,6747.0
2020-05-27 10:10:00,386.24,387.69,386.24,386.7,4910.0,386.24,387.69,386.24,386.7,4910.0
2020-05-27 10:20:00,387.8,387.8,384.27,385.11,3600.0,387.8,387.8,384.27,385.11,3600.0
2020-05-27 10:30:00,385.11,385.34,383.35,384.32,3782.0,385.11,385.34,383.35,384.32,3782.0
2020-05-27 10:40:00,383.0,383.02,376.98,376.98,7308.0,383.0,383.02,376.98,376.98,7308.0
2020-05-27 10:50:00,376.4,379.81,376.4,377.63,5956.0,376.4,379.81,376.4,377.63,5956.0
2020-05-27 11:00:00,378.38,378.38,375.57,376.91,3505.0,378.38,378.38,375.57,376.91,3505.0
2020-05-27 11:10:00,376.88,376.92,374.26,376.78,6891.0,376.88,376.92,374.26,376.78,6891.0
2020-05-27 11:20:00,377.21,377.21,375.22,375.52,4058.0,377.21,377.21,375.22,375.52,4058.0
2020-05-27 11:30:00,375.52,376.87,372.61,373.49,2032.0,375.52,376.87,372.61,373.49,2032.0
2020-05-27 11:40:00,373.53,377.99,373.52,377.75,5709.0,373.53,377.99,373.52,377.75,5709.0
2020-05-27 11:50:00,377.75,378.9,377.58,378.11,4142.0,377.75,378.9,377.58,378.11,4142.0
2020-05-27 12:00:00,378.16,380.63,378.15,380.61,1537.0,378.16,380.63,378.15,380.61,1537.0
2020-05-27 12:10:00,380.62,380.88,379.69,380.16,2700.0,380.62,380.88,379.69,380.16,2700.0
2020-05-27 12:20:00,379.84,380.71,379.43,379.88,5256.0,379.84,380.71,379.43,379.88,5256.0
2020-05-27 12:30:00,379.56,380.66,379.54,380.64,1500.0,379.56,380.66,379.54,380.64,1500.0
2020-05-27 12:40:00,380.97,382.09,380.79,382.09,1500.0,380.97,382.09,380.79,382.09,1500.0
2020-05-27 12:50:00,382.16,383.42,381.82,383.06,1500.0,382.16,383.42,381.82,383.06,1500.0
2020-05-27 13:00:00,382.31,383.24,381.52,382.64,2548.0,382.31,383.24,381.52,382.64,2548.0
2020-05-27 13:10:00,382.46,383.01,381.92,383.0,1715.0,382.46,383.01,381.92,383.0,1715.0
2020-05-27 13:20:00,383.46,383.77,382.99,383.5,1900.0,383.46,383.77,382.99,383.5,1900.0
2020-05-27 13:30:00,383.48,383.48,382.56,383.22,1900.0,383.48,383.48,382.56,383.22,1900.0
2020-05-27 13:40:00,383.57,384.07,383.46,384.0,1318.0,383.57,384.07,383.46,384.0,1318.0
2020-05-27 13:50:00,384.39,385.56,383.91,385.56,2600.0,384.39,385.56,383.91,385.56,2600.0
2020-05-27 14:00:00,385.54,387.08,385.51,387.08,6882.0,385.54,387.08,385.51,387.08,6882.0
2020-05-27 14:10:00,387.89,388.93,387.43,388.62,1440.0,387.89,388.93,387.43,388.62,1440.0
2020-05-27 14:20:00,388.66,389.37,388.19,389.05,3400.0,388.66,389.37,388.19,389.05,3400.0
2020-05-27 14:30:00,389.19,390.46,388.95,389.85,6274.0,389.19,390.46,388.95,389.85,6274.0
2020-05-27 14:40:00,389.76,391.09,389.56,390.97,4859.0,389.76,391.09,389.56,390.97,4859.0
2020-05-27 14:50:00,391.56,392.88,391.47,392.88,2190.0,391.56,392.88,391.47,392.88,2190.0
2020-05-27 15:00:00,392.39,392.88,391.87,392.38,4755.0,392.39,392.88,391.87,392.38,4755.0
2020-05-27 15:10:00,392.67,393.02,391.81,392.25,3385.0,392.67,393.02,391.81,392.25,3385.0
2020-05-27 15:20:00,392.38,392.56,391.82,392.47,2932.0,392.38,392.56,391.82,392.47,2932.0
2020-05-27 15:30:00,392.3,393.83,390.46,393.83,4820.0,392.3,393.83,390.46,393.83,4820.0
2020-05-27 15:40:00,393.69,394.87,392.59,392.74,7640.0,393.69,394.87,392.59,392.74,7640.0
2020-05-27 15:50:00,393.28,395.53,393.2,394.35,21041.0,393.28,395.53,393.2,394.35,21041.0
2020-05-28 09:30:00,398.4,399.44,395.34,399.0,11541.0,398.4,399.44,395.34,399.0,11541.0
2020-05-28 09:40:00,397.41,399.78,397.41,399.31,6347.0,397.41,399.78,397.41,399.31,6347.0
2020-05-28 09:50:00,399.83,402.15,398.48,398.88,7398.0,399.83,402.15,398.48,398.88,7398.0
2020-05-28 10:00:00,398.25,402.48,397.78,402.38,7186.0,398.25,402.48,397.78,402.38,7186.0
2020-05-28 10:10:00,402.22,402.41,398.93,399.29,8142.0,402.22,402.41,398.93,399.29,8142.0
2020-05-28 10:20:00,399.61,400.25,399.19,399.46,5801.0,399.61,400.25,399.19,399.46,5801.0
2020-05-28 10:30:00,399.84,400.2,399.19,400.0,8700.0,399.84,400.2,399.19,400.0,8700.0
2020-05-28 10:40:00,400.14,402.95,400.14,402.94,6625.0,400.14,402.95,400.14,402.94,6625.0
2020-05-28 10:50:00,403.44,403.63,402.15,402.16,6104.0,403.44,403.63,402.15,402.16,6104.0
2020-05-28 11:00:00,402.23,402.86,401.75,401.77,3609.0,402.23,402.86,401.75,401.77,3609.0
2020-05-28 11:10:00,401.31,402.65,401.19,402.0,3109.0,401.31,402.65,401.19,402.0,3109.0
2020-05-28 11:20:00,401.81,403.14,400.97,403.14,3093.0,401.81,403.14,400.97,403.14,3093.0
2020-05-28 11:30:00,402.98,403.25,402.12,402.32,2532.0,402.98,403.25,402.12,402.32,2532.0
2020-05-28 11:40:00,402.07,402.67,400.01,402.54,3146.0,402.07,402.67,400.01,402.54,3146.0
2020-05-28 11:50:00,402.28,404.35,402.19,404.35,5148.0,402.28,404.35,402.19,404.35,5148.0
2020-05-28 12:00:00,404.84,406.2,404.83,405.37,9351.0,404.84,406.2,404.83,405.37,9351.0
2020-05-28 12:10:00,405.31,405.46,404.76,405.25,1300.0,405.31,405.46,404.76,405.25,1300.0
2020-05-28 12:20:00,405.43,406.09,404.99,405.36,3006.0,405.43,406.09,404.99,405.36,3006.0
2020-05-28 12:30:00,404.93,406.4,404.55,406.4,1945.0,404.93,406.4,404.55,406.4,1945.0
2020-05-28 12:40:00,407.01,407.25,406.03,406.5,2024.0,407.01,407.25,406.03,406.5,2024.0
2020-05-28 12:50:00,406.83,406.87,405.55,405.55,1696.0,406.83,406.87,405.55,405.55,1696.0
2020-05-28 13:00:00,405.81,405.92,404.8,404.81,3484.0,405.81,405.92,404.8,404.81,3484.0
2020-05-28 13:10:00,404.94,405.41,404.15,404.15,1700.0,404.94,405.41,404.15,404.15,1700.0
2020-05-28 13:20:00,404.6,405.61,404.6,405.61,300.0,404.6,405.61,404.6,405.61,300.0
2020-05-28 13:30:00,405.28,405.57,404.71,404.81,3647.0,405.28,405.57,404.71,404.81,3647.0
2020-05-28 13:40:00,404.64,404.99,404.54,404.99,1097.0,404.64,404.99,404.54,404.99,1097.0
2020-05-28 13:50:00,404.58,404.73,403.68,404.21,3043.0,404.58,404.73,403.68,404.21,3043.0
2020-05-28 14:00:00,403.93,404.94,403.81,404.85,1224.0,403.93,404.94,403.81,404.85,1224.0
2020-05-28 14:10:00,404.35,405.3,403.85,405.3,2418.0,404.35,405.3,403.85,405.3,2418.0
2020-05-28 14:20:00,404.9,404.9,403.21,403.22,1500.0,404.9,404.9,403.21,403.22,1500.0
2020-05-28 14:30:00,403.23,403.73,402.81,402.97,1905.0,403.23,403.73,402.81,402.97,1905.0
2020-05-28 14:40:00,402.86,402.86,401.89,402.36,3700.0,402.86,402.86,401.89,402.36,3700.0
2020-05-28 14:50:00,402.09,402.56,401.69,402.3,3431.0,402.09,402.56,401.69,402.3,3431.0
2020-05-28 15:00:00,402.07,402.7,401.96,401.97,5353.0,402.07,402.7,401.96,401.97,5353.0
2020-05-28 15:10:00,401.98,402.45,400.06,400.08,4001.0,401.98,402.45,400.06,400.08,4001.0
2020-05-28 15:20:00,400.29,401.77,400.0,400.92,5214.0,400.29,401.77,400.0,400.92,5214.0
2020-05-28 15:30:00,400.6,400.7,398.59,399.03,7404.0,400.6,400.7,398.59,399.03,7404.0
2020-05-28 15:40:00,398.89,399.26,397.04,397.46,6725.0,398.89,399.26,397.04,397.46,6725.0
2020-05-28 15:50:00,397.46,399.04,396.12,397.22,21240.0,397.46,399.04,396.12,397.22,21240.0
2020-05-29 09:30:00,400.37,405.0,400.37,404.74,7952.0,400.37,405.0,400.37,404.74,7952.0
2020-05-29 09:40:00,404.75,407.53,404.35,406.59,6569.0,404.75,407.53,404.35,406.59,6569.0
2020-05-29 09:50:00,406.55,407.49,404.76,406.32,4281.0,406.55,407.49,404.76,406.32,4281.0
2020-05-29 10:00:00,406.21,406.21,401.64,401.64,4700.0,406.21,406.21,401.64,401.64,4700.0
2020-05-29 10:10:00,402.19,402.19,400.44,400.52,5925.0,402.19,402.19,400.44,400.52,5925.0
2020-05-29 10:20:00,400.52,401.37,399.06,400.0,3916.0,400.52,401.37,399.06,400.0,3916.0
2020-05-29 10:30:00,400.13,401.94,400.13,401.47,2300.0,400.13,401.94,400.13,401.47,2300.0
2020-05-29 10:40:00,401.47,401.47,397.74,397.83,4834.0,401.47,401.47,397.74,397.83,4834.0
2020-05-29 10:50:00,398.24,398.88,396.97,398.1,2220.0,398.24,398.88,396.97,398.1,2220.0
2020-05-29 11:00:00,398.12,398.68,396.58,397.33,4000.0,398.12,398.68,396.58,397.33,4000.0
2020-05-29 11:10:00,397.21,400.38,396.92,400.17,7610.0,397.21,400.38,396.92,400.17,7610.0
2020-05-29 11:20:00,400.59,402.85,400.59,401.95,4031.0,400.59,402.85,400.59,401.95,4031.0
2020-05-29 11:30:00,402.48,403.47,401.69,403.43,3202.0,402.48,403.47,401.69,403.43,3202.0
2020-05-29 11:40:00,403.2,403.84,402.07,403.84,3247.0,403.2,403.84,402.07,403.84,3247.0
2020-05-29 11:50:00,403.67,403.78,401.99,401.99,3391.0,403.67,403.78,401.99,401.99,3391.0
2020-05-29 12:00:00,401.99,402.25,400.55,400.93,1600.0,401.99,402.25,400.55,400.93,1600.0
2020-05-29 12:10:00,400.93,401.51,397.58,397.95,5151.0,400.93,401.51,397.58,397.95,5151.0
2020-05-29 12:20:00,397.8,398.08,397.03,397.72,5080.0,397.8,398.08,397.03,397.72,5080.0
2020-05-29 12:30:00,397.2,397.47,395.78,397.47,2759.0,397.2,397.47,395.78,397.47,2759.0
2020-05-29 12:40:00,397.19,397.19,396.35,396.46,1900.0,397.19,397.19,396.35,396.46,1900.0
2020-05-29 12:50:00,396.19,398.57,394.6,398.39,5298.0,396.19,398.57,394.6,398.39,5298.0
2020-05-29 13:00:00,397.82,398.56,396.52,397.93,700.0,397.82,398.56,396.52,397.93,700.0
2020-05-29 13:10:00,398.85,399.36,398.59,398.59,2800.0,398.85,399.36,398.59,398.59,2800.0
2020-05-29 13:20:00,398.59,398.84,397.89,398.06,2301.0,398.59,398.84,397.89,398.06,2301.0
2020-05-29 13:30:00,398.05,398.76,397.41,397.42,3604.0,398.05,398.76,397.41,397.42,3604.0
2020-05-29 13:40:00,398.28,398.99,397.97,398.18,2566.0,398.28,398.99,397.97,398.18,2566.0
2020-05-29 13:50:00,397.99,398.63,397.03,398.34,2254.0,397.99,398.63,397.03,398.34,2254.0
2020-05-29 14:00:00,398.13,400.3,398.13,400.02,4256.0,398.13,400.3,398.13,400.02,4256.0
2020-05-29 14:10:00,400.68,400.95,399.7,400.93,1622.0,400.68,400.95,399.7,400.93,1622.0
2020-05-29 14:20:00,401.4,402.12,401.27,401.84,2939.0,401.4,402.12,401.27,401.84,2939.0
2020-05-29 14:30:00,402.12,402.51,401.97,402.28,4538.0,402.12,402.51,401.97,402.28,4538.0
2020-05-29 14:40:00,402.28,402.87,399.54,399.55,4900.0,402.28,402.87,399.54,399.55,4900.0
2020-05-29 14:50:00,399.09,400.46,396.14,400.46,5751.0,399.09,400.46,396.14,400.46,5751.0
2020-05-29 15:00:00,401.62,403.56,401.46,402.81,6214.0,401.62,403.56,401.46,402.81,6214.0
2020-05-29 15:10:00,403.31,403.38,400.85,401.68,7712.0,403.31,403.38,400.85,401.68,7712.0
2020-05-29 15:20:00,402.36,402.52,400.44,401.21,10090.0,402.36,402.52,400.44,401.21,10090.0
2020-05-29 15:30:00,401.46,403.08,401.11,403.08,14167.0,401.46,403.08,401.11,403.08,14167.0
2020-05-29 15:40:00,403.08,404.0,401.72,402.07,28213.0,403.08,404.0,401.72,402.07,28213.0
2020-05-29 15:50:00,401.72,406.56,401.27,402.65,132125.0,401.72,406.56,401.27,402.65,132125.0
2020-06-01 09:30:00,401.7,404.04,400.9,401.99,4871.0,401.7,404.04,400.9,401.99,4871.0
2020-06-01 09:40:00,403.85,405.62,403.65,404.48,1951.0,403.85,405.62,403.65,404.48,1951.0
2020-06-01 09:50:00,405.03,405.03,403.99,404.91,600.0,405.03,405.03,403.99,404.91,600.0
2020-06-01 10:00:00,404.05,406.72,403.91,406.39,5237.0,404.05,406.72,403.91,406.39,5237.0
2020-06-01 10:10:00,405.45,407.26,405.44,406.2,2077.0,405.45,407.26,405.44,406.2,2077.0
2020-06-01 10:20:00,407.08,407.21,405.68,407.21,2000.0,407.08,407.21,405.68,407.21,2000.0
2020-06-01 10:30:00,407.5,409.36,407.28,408.85,3361.0,407.5,409.36,407.28,408.85,3361.0
2020-06-01 10:40:00,409.5,411.0,409.17,409.17,3268.0,409.5,411.0,409.17,409.17,3268.0
2020-06-01 10:50:00,408.81,409.07,407.62,407.83,1400.0,408.81,409.07,407.62,407.83,1400.0
2020-06-01 11:00:00,408.1,409.0,407.74,409.0,1600.0,408.1,409.0,407.74,409.0,1600.0
2020-06-01 11:10:00,409.87,410.38,408.82,409.62,1900.0,409.87,410.38,408.82,409.62,1900.0
2020-06-01 11:20:00,410.5,411.13,410.39,410.56,1300.0,410.5,411.13,410.39,410.56,1300.0
2020-06-01 11:30:00,410.76,411.86,410.75,411.86,3805.0,410.76,411.86,410.75,411.86,3805.0
2020-06-01 11:40:00,411.95,413.42,411.22,413.21,1797.0,411.95,413.42,411.22,413.21,1797.0
2020-06-01 11:50:00,413.24,413.77,412.57,413.14,4247.0,413.24,413.77,412.57,413.14,4247.0
2020-06-01 12:00:00,412.75,413.58,411.74,412.99,2506.0,412.75,413.58,411.74,412.99,2506.0
2020-06-01 12:10:00,413.06,414.7,413.06,414.3,1500.0,413.06,414.7,413.06,414.3,1500.0
2020-06-01 12:20:00,414.18,414.95,413.52,413.52,1900.0,414.18,414.95,413.52,413.52,1900.0
2020-06-01 12:30:00,414.14,414.65,414.13,414.16,1175.0,414.14,414.65,414.13,414.16,1175.0
2020-06-01 12:40:00,414.66,414.74,413.97,414.74,1000.0,414.66,414.74,413.97,414.74,1000.0
2020-06-01 12:50:00,414.5,414.81,413.05,413.4,4000.0,414.5,414.81,413.05,413.4,4000.0
2020-06-01 13:00:00,412.6,414.0,412.6,413.03,1800.0,412.6,414.0,412.6,413.03,1800.0
2020-06-01 13:10:00,412.8,414.11,411.92,413.23,2323.0,412.8,414.11,411.92,413.23,2323.0
2020-06-01 13:20:00,413.07,414.2,412.79,413.7,2933.0,413.07,414.2,412.79,413.7,2933.0
2020-06-01 13:30:00,413.47,413.48,412.17,412.17,3300.0,413.47,413.48,412.17,412.17,3300.0
2020-06-01 13:40:00,412.3,413.32,412.05,412.06,4000.0,412.3,413.32,412.05,412.06,4000.0
2020-06-01 13:50:00,412.21,412.44,410.3,412.32,2465.0,412.21,412.44,410.3,412.32,2465.0
2020-06-01 14:00:00,412.43,412.43,410.91,412.03,2141.0,412.43,412.43,410.91,412.03,2141.0
2020-06-01 14:10:00,412.8,413.63,412.15,412.81,5131.0,412.8,413.63,412.15,412.81,5131.0
2020-06-01 14:20:00,412.79,412.79,411.5,411.53,2317.0,412.79,412.79,411.5,411.53,2317.0
2020-06-01 14:30:00,411.97,412.48,410.94,411.89,3265.0,411.97,412.48,410.94,411.89,3265.0
2020-06-01 14:40:00,412.21,412.69,410.97,411.76,3200.0,412.21,412.69,410.97,411.76,3200.0
2020-06-01 14:50:00,411.73,412.77,411.1,411.1,1981.0,411.73,412.77,411.1,411.1,1981.0
2020-06-01 15:00:00,411.26,411.73,409.86,411.45,2700.0,411.26,411.73,409.86,411.45,2700.0
2020-06-01 15:10:00,410.64,410.66,409.08,410.66,2200.0,410.64,410.66,409.08,410.66,2200.0
2020-06-01 15:20:00,409.89,410.4,409.12,409.28,3500.0,409.89,410.4,409.12,409.28,3500.0
2020-06-01 15:30:00,409.23,411.0,409.23,409.34,4300.0,409.23,411.0,409.23,409.34,4300.0
2020-06-01 15:40:00,408.99,409.23,407.16,408.45,8004.0,408.99,409.23,407.16,408.45,8004.0
2020-06-01 15:50:00,408.29,409.09,406.25,407.84,25961.0,408.29,409.09,406.25,407.84,25961.0
2020-06-02 09:30:00,407.8,407.8,398.83,406.68,6310.0,407.8,407.8,398.83,406.68,6310.0
2020-06-02 09:40:00,402.0,402.34,399.66,399.66,1875.0,402.0,402.34,399.66,399.66,1875.0
2020-06-02 09:50:00,402.79,402.8,402.79,402.79,100.0,402.79,402.8,402.79,402.79,100.0
2020-06-02 10:00:00,402.68,404.97,402.68,404.54,4190.0,402.68,404.97,402.68,404.54,4190.0
2020-06-02 10:10:00,404.58,406.59,403.6,406.58,5212.0,404.58,406.59,403.6,406.58,5212.0
2020-06-02 10:20:00,408.85,408.85,406.68,406.85,2300.0,408.85,408.85,406.68,406.85,2300.0
2020-06-02 10:30:00,406.81,407.85,406.58,406.72,1400.0,406.81,407.85,406.58,406.72,1400.0
2020-06-02 10:40:00,407.92,407.92,403.3,403.31,3500.0,407.92,407.92,403.3,403.31,3500.0
2020-06-02 10:50:00,403.57,405.34,402.83,404.88,5719.0,403.57,405.34,402.83,404.88,5719.0
2020-06-02 11:00:00,404.56,404.57,401.62,402.27,1537.0,404.56,404.57,401.62,402.27,1537.0
2020-06-02 11:10:00,402.27,405.93,402.27,405.93,3076.0,402.27,405.93,402.27,405.93,3076.0
2020-06-02 11:20:00,405.93,406.64,405.06,406.13,2676.0,405.93,406.64,405.06,406.13,2676.0
2020-06-02 11:30:00,406.47,407.19,406.28,406.86,2120.0,406.47,407.19,406.28,406.86,2120.0
2020-06-02 11:40:00,407.54,409.16,407.54,408.93,2486.0,407.54,409.16,407.54,408.93,2486.0
2020-06-02 11:50:00,408.95,409.69,408.2,408.2,1660.0,408.95,409.69,408.2,408.2,1660.0
2020-06-02 12:00:00,408.77,409.68,408.23,408.23,1400.0,408.77,409.68,408.23,408.23,1400.0
2020-06-02 12:10:00,408.71,408.88,408.53,408.56,704.0,408.71,408.88,408.53,408.56,704.0
2020-06-02 12:20:00,408.66,409.17,408.15,409.17,5921.0,408.66,409.17,408.15,409.17,5921.0
2020-06-02 12:30:00,409.4,410.32,409.38,409.38,4079.0,409.4,410.32,409.38,409.38,4079.0
2020-06-02 12:40:00,409.06,409.06,408.81,408.91,1033.0,409.06,409.06,408.81,408.91,1033.0
2020-06-02 12:50:00,409.04,410.18,408.84,409.85,5474.0,409.04,410.18,408.84,409.85,5474.0
2020-06-02 13:00:00,409.26,410.06,409.26,410.06,1000.0,409.26,410.06,409.26,410.06,1000.0
2020-06-02 13:10:00,410.32,410.32,409.75,410.14,1690.0,410.32,410.32,409.75,410.14,1690.0
2020-06-02 13:20:00,410.12,411.12,409.93,411.12,1700.0,410.12,411.12,409.93,411.12,1700.0
2020-06-02 13:30:00,411.13,411.28,410.93,410.98,1600.0,411.13,411.28,410.93,410.98,1600.0
2020-06-02 13:40:00,411.17,411.87,410.74,411.87,1850.0,411.17,411.87,410.74,411.87,1850.0
2020-06-02 13:50:00,411.55,412.37,411.55,412.37,3147.0,411.55,412.37,411.55,412.37,3147.0
2020-06-02 14:00:00,412.35,413.0,412.03,412.03,900.0,412.35,413.0,412.03,412.03,900.0
2020-06-02 14:10:00,412.0,412.01,411.58,411.61,4781.0,412.0,412.01,411.58,411.61,4781.0
2020-06-02 14:20:00,411.6,411.91,411.16,411.25,4260.0,411.6,411.91,411.16,411.25,4260.0
2020-06-02 14:30:00,411.56,411.56,410.42,410.42,4384.0,411.56,411.56,410.42,410.42,4384.0
2020-06-02 14:40:00,410.64,411.38,410.49,411.18,4700.0,410.64,411.38,410.49,411.18,4700.0
2020-06-02 14:50:00,411.18,411.81,411.18,411.6,2300.0,411.18,411.81,411.18,411.6,2300.0
2020-06-02 15:00:00,411.69,411.94,411.42,411.7,2306.0,411.69,411.94,411.42,411.7,2306.0
2020-06-02 15:10:00,411.98,414.25,411.64,413.94,25009.0,411.98,414.25,411.64,413.94,25009.0
2020-06-02 15:20:00,414.14,414.63,412.55,414.14,8205.0,414.14,414.63,412.55,414.14,8205.0
2020-06-02 15:30:00,414.14,414.89,413.56,414.88,4909.0,414.14,414.89,413.56,414.88,4909.0
2020-06-02 15:40:00,414.59,416.2,413.31,415.69,9200.0,414.59,416.2,413.31,415.69,9200.0
2020-06-02 15:50:00,416.25,417.73,415.47,416.17,25436.0,416.25,417.73,415.47,416.17,25436.0
2020-06-03 09:30:00,419.0,419.48,416.96,417.09,2618.0,419.0,419.48,416.96,417.09,2618.0
2020-06-03 09:40:00,417.99,418.71,416.52,416.68,1300.0,417.99,418.71,416.52,416.68,1300.0
2020-06-03 09:50:00,418.68,420.0,418.36,420.0,890.0,418.68,420.0,418.36,420.0,890.0
2020-06-03 10:00:00,420.56,422.33,420.27,421.12,1900.0,420.56,422.33,420.27,421.12,1900.0
2020-06-03 10:10:00,421.06,421.07,419.79,419.8,4449.0,421.06,421.07,419.79,419.8,4449.0
2020-06-03 10:20:00,420.31,420.31,419.62,419.62,500.0,420.31,420.31,419.62,419.62,500.0
2020-06-03 10:30:00,419.04,420.37,419.04,420.37,1956.0,419.04,420.37,419.04,420.37,1956.0
2020-06-03 10:40:00,419.89,422.28,419.09,421.9,5051.0,419.89,422.28,419.09,421.9,5051.0
2020-06-03 10:50:00,421.99,423.5,421.8,421.8,4699.0,421.99,423.5,421.8,421.8,4699.0
2020-06-03 11:00:00,422.19,422.2,421.31,421.31,1600.0,422.19,422.2,421.31,421.31,1600.0
2020-06-03 11:10:00,421.64,421.95,421.13,421.21,3805.0,421.64,421.95,421.13,421.21,3805.0
2020-06-03 11:20:00,421.04,421.33,420.01,420.43,2000.0,421.04,421.33,420.01,420.43,2000.0
2020-06-03 11:30:00,420.4,421.16,420.06,421.13,1600.0,420.4,421.16,420.06,421.13,1600.0
2020-06-03 11:40:00,420.94,421.29,420.73,421.1,2028.0,420.94,421.29,420.73,421.1,2028.0
2020-06-03 11:50:00,421.42,421.42,420.83,420.83,1301.0,421.42,421.42,420.83,420.83,1301.0
2020-06-03 12:00:00,420.88,420.88,418.3,418.32,3928.0,420.88,420.88,418.3,418.32,3928.0
2020-06-03 12:10:00,418.72,421.59,418.72,421.59,3452.0,418.72,421.59,418.72,421.59,3452.0
2020-06-03 12:20:00,420.95,421.97,420.95,421.31,1549.0,420.95,421.97,420.95,421.31,1549.0
2020-06-03 12:30:00,421.41,421.41,420.63,421.06,1600.0,421.41,421.41,420.63,421.06,1600.0
2020-06-03 12:40:00,421.09,421.09,420.47,420.47,2220.0,421.09,421.09,420.47,420.47,2220.0
2020-06-03 12:50:00,420.55,421.04,420.54,420.59,600.0,420.55,421.04,420.54,420.59,600.0
2020-06-03 13:00:00,420.49,420.58,420.15,420.38,1100.0,420.49,420.58,420.15,420.38,1100.0
2020-06-03 13:10:00,420.38,421.12,420.36,420.88,1832.0,420.38,421.12,420.36,420.88,1832.0
2020-06-03 13:20:00,421.12,421.39,421.12,421.23,1500.0,421.12,421.39,421.12,421.23,1500.0
2020-06-03 13:30:00,421.06,421.2,420.77,420.78,600.0,421.06,421.2,420.77,420.78,600.0
2020-06-03 13:40:00,420.89,421.19,420.89,420.95,500.0,420.89,421.19,420.89,420.95,500.0
2020-06-03 13:50:00,420.68,421.4,420.53,421.14,1400.0,420.68,421.4,420.53,421.14,1400.0
2020-06-03 14:00:00,421.43,422.0,420.93,421.29,2038.0,421.43,422.0,420.93,421.29,2038.0
2020-06-03 14:10:00,421.38,421.62,421.11,421.34,1300.0,421.38,421.62,421.11,421.34,1300.0
2020-06-03 14:20:00,421.1,421.6,421.1,421.42,520.0,421.1,421.6,421.1,421.42,520.0
2020-06-03 14:30:00,421.23,421.9,421.23,421.53,1500.0,421.23,421.9,421.23,421.53,1500.0
2020-06-03 14:40:00,421.81,423.15,421.68,422.87,1100.0,421.81,423.15,421.68,422.87,1100.0
2020-06-03 14:50:00,422.96,423.72,422.95,423.72,2641.0,422.96,423.72,422.95,423.72,2641.0
2020-06-03 15:00:00,424.23,424.61,423.21,423.22,2200.0,424.23,424.61,423.21,423.22,2200.0
2020-06-03 15:10:00,423.44,423.44,421.31,421.31,2101.0,423.44,423.44,421.31,421.31,2101.0
2020-06-03 15:20:00,421.44,423.37,421.44,423.11,1400.0,421.44,423.37,421.44,423.11,1400.0
2020-06-03 15:30:00,423.34,423.86,423.19,423.86,1005.0,423.34,423.86,423.19,423.86,1005.0
2020-06-03 15:40:00,424.0,424.72,424.0,424.67,3130.0,424.0,424.72,424.0,424.67,3130.0
2020-06-03 15:50:00,425.0,425.95,423.12,423.91,15413.0,425.0,425.95,423.12,423.91,15413.0
2020-06-04 09:30:00,416.63,419.18,416.63,416.85,4429.0,416.63,419.18,416.63,416.85,4429.0
2020-06-04 09:40:00,417.69,417.99,417.22,417.91,1500.0,417.69,417.99,417.22,417.91,1500.0
2020-06-04 09:50:00,416.66,419.08,416.66,418.54,2470.0,416.66,419.08,416.66,418.54,2470.0
2020-06-04 10:00:00,418.76,418.76,413.21,416.46,2620.0,418.76,418.76,413.21,416.46,2620.0
2020-06-04 10:10:00,416.11,416.6,415.24,416.6,513.0,416.11,416.6,415.24,416.6,513.0
2020-06-04 10:20:00,415.45,417.36,415.45,416.93,845.0,415.45,417.36,415.45,416.93,845.0
2020-06-04 10:30:00,416.8,416.91,415.24,416.55,3210.0,416.8,416.91,415.24,416.55,3210.0
2020-06-04 10:40:00,416.53,419.8,416.52,419.4,11302.0,416.53,419.8,416.52,419.4,11302.0
2020-06-04 10:50:00,418.35,418.95,418.34,418.94,300.0,418.35,418.95,418.34,418.94,300.0
2020-06-04 11:00:00,419.16,419.6,418.05,418.09,3487.0,419.16,419.6,418.05,418.09,3487.0
2020-06-04 11:10:00,417.48,417.53,415.21,415.83,1603.0,417.48,417.53,415.21,415.83,1603.0
2020-06-04 11:20:00,415.3,415.7,414.03,414.08,908.0,415.3,415.7,414.03,414.08,908.0
2020-06-04 11:30:00,413.58,414.86,413.58,414.23,1971.0,413.58,414.86,413.58,414.23,1971.0
2020-06-04 11:40:00,413.95,414.17,412.07,412.07,1677.0,413.95,414.17,412.07,412.07,1677.0
2020-06-04 11:50:00,412.19,412.44,411.79,412.09,1000.0,412.19,412.44,411.79,412.09,1000.0
2020-06-04 12:00:00,411.71,413.15,411.37,412.64,1500.0,411.71,413.15,411.37,412.64,1500.0
2020-06-04 12:10:00,411.52,412.07,411.37,411.49,1780.0,411.52,412.07,411.37,411.49,1780.0
2020-06-04 12:20:00,410.37,411.67,410.36,411.14,1400.0,410.37,411.67,410.36,411.14,1400.0
2020-06-04 12:30:00,410.5,410.5,408.76,408.76,1948.0,410.5,410.5,408.76,408.76,1948.0
2020-06-04 12:40:00,408.93,409.67,408.89,409.41,2013.0,408.93,409.67,408.89,409.41,2013.0
2020-06-04 12:50:00,409.7,409.87,409.02,409.02,2468.0,409.7,409.87,409.02,409.02,2468.0
2020-06-04 13:00:00,408.7,409.28,408.5,409.16,1548.0,408.7,409.28,408.5,409.16,1548.0
2020-06-04 13:10:00,409.73,410.12,409.73,410.06,2000.0,409.73,410.12,409.73,410.06,2000.0
2020-06-04 13:20:00,409.68,409.68,409.02,409.25,2332.0,409.68,409.68,409.02,409.25,2332.0
2020-06-04 13:30:00,409.78,409.82,409.21,409.58,1930.0,409.78,409.82,409.21,409.58,1930.0
2020-06-04 13:40:00,409.65,410.16,409.44,410.16,2900.0,409.65,410.16,409.44,410.16,2900.0
2020-06-04 13:50:00,410.24,410.72,409.38,410.72,1800.0,410.24,410.72,409.38,410.72,1800.0
2020-06-04 14:00:00,411.0,411.0,410.55,410.56,400.0,411.0,411.0,410.55,410.56,400.0
2020-06-04 14:10:00,410.71,411.07,410.35,410.77,2252.0,410.71,411.07,410.35,410.77,2252.0
2020-06-04 14:20:00,410.72,410.72,409.77,409.78,2550.0,410.72,410.72,409.77,409.78,2550.0
2020-06-04 14:30:00,408.99,409.14,407.18,408.04,2501.0,408.99,409.14,407.18,408.04,2501.0
2020-06-04 14:40:00,407.64,407.91,407.22,407.74,2554.0,407.64,407.91,407.22,407.74,2554.0
2020-06-04 14:50:00,407.74,407.91,405.66,405.69,5400.0,407.74,407.91,405.66,405.69,5400.0
2020-06-04 15:00:00,406.19,407.16,405.37,406.1,2501.0,406.19,407.16,405.37,406.1,2501.0
2020-06-04 15:10:00,405.96,405.96,404.69,405.74,3169.0,405.96,405.96,404.69,405.74,3169.0
2020-06-04 15:20:00,405.92,406.62,405.88,406.25,2450.0,405.92,406.62,405.88,406.25,2450.0
2020-06-04 15:30:00,406.27,406.99,406.0,406.74,5023.0,406.27,406.99,406.0,406.74,5023.0
2020-06-04 15:40:00,406.54,407.7,406.19,407.57,5486.0,406.54,407.7,406.19,407.57,5486.0
2020-06-04 15:50:00,407.57,408.14,405.42,407.08,20987.0,407.57,408.14,405.42,407.08,20987.0
2020-06-05 09:30:00,411.1,414.5,409.5,413.34,4755.0,411.1,414.5,409.5,413.34,4755.0
2020-06-05 09:40:00,413.93,417.79,413.92,417.18,3077.0,413.93,417.79,413.92,417.18,3077.0
2020-06-05 09:50:00,418.0,419.37,416.52,416.52,4886.0,418.0,419.37,416.52,416.52,4886.0
2020-06-05 10:00:00,415.64,418.45,415.64,417.52,2607.0,415.64,418.45,415.64,417.52,2607.0
2020-06-05 10:10:00,417.93,420.4,417.93,420.4,4796.0,417.93,420.4,417.93,420.4,4796.0
2020-06-05 10:20:00,420.44,421.37,419.96,420.37,2487.0,420.44,421.37,419.96,420.37,2487.0
2020-06-05 10:30:00,420.71,423.53,420.71,422.89,2717.0,420.71,423.53,420.71,422.89,2717.0
2020-06-05 10:40:00,423.42,423.9,423.17,423.9,1600.0,423.42,423.9,423.17,423.9,1600.0
2020-06-05 10:50:00,423.17,426.0,423.05,425.81,1531.0,423.17,426.0,423.05,425.81,1531.0
2020-06-05 11:00:00,425.84,426.0,424.74,424.86,6112.0,425.84,426.0,424.74,424.86,6112.0
2020-06-05 11:10:00,425.11,425.38,423.77,424.37,3712.0,425.11,425.38,423.77,424.37,3712.0
2020-06-05 11:20:00,424.49,426.55,424.0,425.45,1693.0,424.49,426.55,424.0,425.45,1693.0
2020-06-05 11:30:00,426.98,427.24,425.36,425.36,1588.0,426.98,427.24,425.36,425.36,1588.0
2020-06-05 11:40:00,425.36,425.36,421.86,422.25,3557.0,425.36,425.36,421.86,422.25,3557.0
2020-06-05 11:50:00,423.07,424.55,422.47,423.5,2650.0,423.07,424.55,422.47,423.5,2650.0
2020-06-05 12:00:00,424.19,424.59,423.76,424.59,1300.0,424.19,424.59,423.76,424.59,1300.0
2020-06-05 12:10:00,424.49,424.72,423.06,423.42,1770.0,424.49,424.72,423.06,423.42,1770.0
2020-06-05 12:20:00,423.83,424.71,423.62,423.62,4249.0,423.83,424.71,423.62,423.62,4249.0
2020-06-05 12:30:00,423.9,425.62,423.89,424.71,1113.0,423.9,425.62,423.89,424.71,1113.0
2020-06-05 12:40:00,424.18,424.32,424.18,424.3,500.0,424.18,424.32,424.18,424.3,500.0
2020-06-05 12:50:00,424.08,424.41,424.02,424.33,700.0,424.08,424.41,424.02,424.33,700.0
2020-06-05 13:00:00,424.27,424.27,423.41,423.57,1610.0,424.27,424.27,423.41,423.57,1610.0
2020-06-05 13:10:00,423.41,423.9,423.41,423.9,1100.0,423.41,423.9,423.41,423.9,1100.0
2020-06-05 13:20:00,423.89,424.18,423.76,423.79,1551.0,423.89,424.18,423.76,423.79,1551.0
2020-06-05 13:30:00,423.89,423.89,422.92,422.92,1323.0,423.89,423.89,422.92,422.92,1323.0
2020-06-05 13:40:00,422.69,423.0,422.14,422.65,27535.0,422.69,423.0,422.14,422.65,27535.0
2020-06-05 13:50:00,422.81,422.83,422.5,422.78,2011.0,422.81,422.83,422.5,422.78,2011.0
2020-06-05 14:00:00,422.76,423.21,422.35,422.35,5880.0,422.76,423.21,422.35,422.35,5880.0
2020-06-05 14:10:00,422.0,422.67,422.0,422.01,1600.0,422.0,422.67,422.0,422.01,1600.0
2020-06-05 14:20:00,422.0,422.39,422.0,422.02,700.0,422.0,422.39,422.0,422.02,700.0
2020-06-05 14:30:00,422.33,422.33,420.43,421.54,6057.0,422.33,422.33,420.43,421.54,6057.0
2020-06-05 14:40:00,421.96,422.28,420.59,421.22,7505.0,421.96,422.28,420.59,421.22,7505.0
2020-06-05 14:50:00,421.84,421.84,420.45,420.55,3300.0,421.84,421.84,420.45,420.55,3300.0
2020-06-05 15:00:00,421.06,421.06,420.65,420.67,1638.0,421.06,421.06,420.65,420.67,1638.0
2020-06-05 15:10:00,420.95,421.59,420.64,420.99,4090.0,420.95,421.59,420.64,420.99,4090.0
2020-06-05 15:20:00,421.16,422.0,420.39,422.0,5851.0,421.16,422.0,420.39,422.0,5851.0
2020-06-05 15:30:00,421.33,421.82,420.82,421.29,8056.0,421.33,421.82,420.82,421.29,8056.0
2020-06-05 15:40:00,421.33,421.33,418.98,418.98,10156.0,421.33,421.33,418.98,418.98,10156.0
2020-06-05 15:50:00,418.86,421.37,418.69,420.88,20679.0,418.86,421.37,418.69,420.88,20679.0
2020-06-08 09:30:00,420.0,423.25,418.95,419.84,13073.0,420.0,423.25,418.95,419.84,13073.0
2020-06-08 09:40:00,419.03,419.03,414.4,414.4,2885.0,419.03,419.03,414.4,414.4,2885.0
2020-06-08 09:50:00,413.29,414.13,409.93,410.35,9632.0,413.29,414.13,409.93,410.35,9632.0
2020-06-08 10:00:00,410.48,411.34,409.06,410.36,4746.0,410.48,411.34,409.06,410.36,4746.0
2020-06-08 10:10:00,410.46,410.81,409.24,409.62,3189.0,410.46,410.81,409.24,409.62,3189.0
2020-06-08 10:20:00,409.9,409.96,408.89,409.64,1900.0,409.9,409.96,408.89,409.64,1900.0
2020-06-08 10:30:00,410.44,410.44,407.18,408.0,9515.0,410.44,410.44,407.18,408.0,9515.0
2020-06-08 10:40:00,408.44,409.37,408.13,408.62,17464.0,408.44,409.37,408.13,408.62,17464.0
2020-06-08 10:50:00,408.26,409.31,405.79,405.87,7716.0,408.26,409.31,405.79,405.87,7716.0
2020-06-08 11:00:00,407.0,407.0,405.76,406.17,4744.0,407.0,407.0,405.76,406.17,4744.0
2020-06-08 11:10:00,406.5,407.84,406.25,407.84,2120.0,406.5,407.84,406.25,407.84,2120.0
2020-06-08 11:20:00,408.1,409.73,407.75,409.29,4564.0,408.1,409.73,407.75,409.29,4564.0
2020-06-08 11:30:00,409.38,409.48,407.86,408.09,2500.0,409.38,409.48,407.86,408.09,2500.0
2020-06-08 11:40:00,408.09,410.0,408.09,410.0,1902.0,408.09,410.0,408.09,410.0,1902.0
2020-06-08 11:50:00,409.99,410.58,409.59,410.52,9689.0,409.99,410.58,409.59,410.52,9689.0
2020-06-08 12:00:00,410.53,410.85,410.06,410.7,1200.0,410.53,410.85,410.06,410.7,1200.0
2020-06-08 12:10:00,411.08,411.08,408.52,408.58,3792.0,411.08,411.08,408.52,408.58,3792.0
2020-06-08 12:20:00,408.95,409.04,406.52,406.89,2592.0,408.95,409.04,406.52,406.89,2592.0
2020-06-08 12:30:00,406.53,407.49,405.84,406.65,5747.0,406.53,407.49,405.84,406.65,5747.0
2020-06-08 12:40:00,406.64,406.87,406.27,406.48,2400.0,406.64,406.87,406.27,406.48,2400.0
2020-06-08 12:50:00,406.86,406.86,405.18,406.72,3990.0,406.86,406.86,405.18,406.72,3990.0
2020-06-08 13:00:00,406.59,408.01,406.52,408.01,2800.0,406.59,408.01,406.52,408.01,2800.0
2020-06-08 13:10:00,407.73,408.1,407.6,407.68,2312.0,407.73,408.1,407.6,407.68,2312.0
2020-06-08 13:20:00,408.26,409.02,407.72,408.36,5132.0,408.26,409.02,407.72,408.36,5132.0
2020-06-08 13:30:00,408.77,409.67,408.57,409.67,2800.0,408.77,409.67,408.57,409.67,2800.0
2020-06-08 13:40:00,409.53,409.8,409.03,409.8,2877.0,409.53,409.8,409.03,409.8,2877.0
2020-06-08 13:50:00,409.78,410.0,409.54,409.97,1900.0,409.78,410.0,409.54,409.97,1900.0
2020-06-08 14:00:00,409.62,410.12,409.07,409.59,8303.0,409.62,410.12,409.07,409.59,8303.0
2020-06-08 14:10:00,409.42,409.54,408.86,409.16,2390.0,409.42,409.54,408.86,409.16,2390.0
2020-06-08 14:20:00,409.39,410.0,409.11,409.73,1300.0,409.39,410.0,409.11,409.73,1300.0
2020-06-08 14:30:00,409.3,410.68,408.86,410.62,2000.0,409.3,410.68,408.86,410.62,2000.0
2020-06-08 14:40:00,410.47,410.47,409.81,410.36,4981.0,410.47,410.47,409.81,410.36,4981.0
2020-06-08 14:50:00,410.55,410.77,409.38,409.5,4300.0,410.55,410.77,409.38,409.5,4300.0
2020-06-08 15:00:00,409.12,409.71,407.69,408.44,2100.0,409.12,409.71,407.69,408.44,2100.0
2020-06-08 15:10:00,408.75,409.53,408.32,409.53,3731.0,408.75,409.53,408.32,409.53,3731.0
2020-06-08 15:20:00,408.94,409.58,408.31,409.0,3565.0,408.94,409.58,408.31,409.0,3565.0
2020-06-08 15:30:00,408.97,410.75,408.97,410.0,8406.0,408.97,410.75,408.97,410.0,8406.0
2020-06-08 15:40:00,410.02,411.4,410.01,411.12,7943.0,410.02,411.4,410.01,411.12,7943.0
2020-06-08 15:50:00,411.13,412.18,410.76,411.91,19039.0,411.13,412.18,410.76,411.91,19039.0
2020-06-09 09:30:00,407.2,411.29,407.2,411.29,3746.0,407.2,411.29,407.2,411.29,3746.0
2020-06-09 09:40:00,411.97,416.38,411.97,413.02,4267.0,411.97,416.38,411.97,413.02,4267.0
2020-06-09 09:50:00,414.39,415.47,412.92,413.4,6218.0,414.39,415.47,412.92,413.4,6218.0
2020-06-09 10:00:00,413.24,413.24,411.75,413.16,1989.0,413.24,413.24,411.75,413.16,1989.0
2020-06-09 10:10:00,412.37,412.37,411.4,412.05,1506.0,412.37,412.37,411.4,412.05,1506.0
2020-06-09 10:20:00,413.62,414.73,412.91,414.63,7410.0,413.62,414.73,412.91,414.63,7410.0
2020-06-09 10:30:00,413.74,415.12,413.74,414.89,4452.0,413.74,415.12,413.74,414.89,4452.0
2020-06-09 10:40:00,415.19,418.89,415.19,418.89,3271.0,415.19,418.89,415.19,418.89,3271.0
2020-06-09 10:50:00,418.47,421.83,418.44,421.14,4741.0,418.47,421.83,418.44,421.14,4741.0
2020-06-09 11:00:00,420.9,421.3,420.21,421.0,3112.0,420.9,421.3,420.21,421.0,3112.0
2020-06-09 11:10:00,420.91,421.25,419.31,419.49,3800.0,420.91,421.25,419.31,419.49,3800.0
2020-06-09 11:20:00,419.48,420.89,419.15,420.69,2600.0,419.48,420.89,419.15,420.69,2600.0
2020-06-09 11:30:00,420.5,421.6,420.04,420.91,5202.0,420.5,421.6,420.04,420.91,5202.0
2020-06-09 11:40:00,421.08,421.09,420.24,420.24,2242.0,421.08,421.09,420.24,420.24,2242.0
2020-06-09 11:50:00,420.39,421.12,419.44,419.85,3319.0,420.39,421.12,419.44,419.85,3319.0
2020-06-09 12:00:00,419.82,420.32,419.7,420.24,4100.0,419.82,420.32,419.7,420.24,4100.0
2020-06-09 12:10:00,420.41,421.0,420.08,421.0,5769.0,420.41,421.0,420.08,421.0,5769.0
2020-06-09 12:20:00,421.0,421.0,420.42,420.69,4405.0,421.0,421.0,420.42,420.69,4405.0
2020-06-09 12:30:00,421.0,422.15,421.0,422.01,1967.0,421.0,422.15,421.0,422.01,1967.0
2020-06-09 12:40:00,422.06,422.06,421.45,421.81,500.0,422.06,422.06,421.45,421.81,500.0
2020-06-09 12:50:00,421.85,421.93,421.45,421.93,1309.0,421.85,421.93,421.45,421.93,1309.0
2020-06-09 13:00:00,421.92,423.52,421.73,423.52,3545.0,421.92,423.52,421.73,423.52,3545.0
2020-06-09 13:10:00,423.99,424.18,423.42,424.18,3143.0,423.99,424.18,423.42,424.18,3143.0
2020-06-09 13:20:00,424.52,424.81,424.4,424.54,1120.0,424.52,424.81,424.4,424.54,1120.0
2020-06-09 13:30:00,424.55,426.03,424.53,426.01,6325.0,424.55,426.03,424.53,426.01,6325.0
2020-06-09 13:40:00,426.24,426.92,425.97,426.18,2240.0,426.24,426.92,425.97,426.18,2240.0
2020-06-09 13:50:00,425.9,426.48,425.9,426.41,4477.0,425.9,426.48,425.9,426.41,4477.0
2020-06-09 14:00:00,426.02,426.5,425.33,425.57,3834.0,426.02,426.5,425.33,425.57,3834.0
2020-06-09 14:10:00,425.58,425.69,424.63,424.63,1470.0,425.58,425.69,424.63,424.63,1470.0
2020-06-09 14:20:00,424.45,424.49,423.81,424.49,1200.0,424.45,424.49,423.81,424.49,1200.0
2020-06-09 14:30:00,425.0,425.42,424.65,424.89,700.0,425.0,425.42,424.65,424.89,700.0
2020-06-09 14:40:00,424.91,425.87,424.32,425.78,5800.0,424.91,425.87,424.32,425.78,5800.0
2020-06-09 14:50:00,425.41,425.5,425.22,425.42,800.0,425.41,425.5,425.22,425.42,800.0
2020-06-09 15:00:00,425.03,425.88,425.03,425.88,800.0,425.03,425.88,425.03,425.88,800.0
2020-06-09 15:10:00,425.99,426.86,425.63,426.36,1740.0,425.99,426.86,425.63,426.36,1740.0
2020-06-09 15:20:00,426.74,426.94,426.35,426.79,1400.0,426.74,426.94,426.35,426.79,1400.0
2020-06-09 15:30:00,426.63,426.68,425.14,425.73,3388.0,426.63,426.68,425.14,425.73,3388.0
2020-06-09 15:40:00,425.84,425.95,422.44,422.93,9018.0,425.84,425.95,422.44,422.93,9018.0
2020-06-09 15:50:00,422.29,422.42,419.5,419.51,23386.0,422.29,422.42,419.5,419.51,23386.0
2020-06-10 09:30:00,427.17,428.2,426.64,427.44,6571.0,427.17,428.2,426.64,427.44,6571.0
2020-06-10 09:40:00,427.0,427.0,423.22,423.22,2091.0,427.0,427.0,423.22,423.22,2091.0
2020-06-10 09:50:00,423.9,426.02,421.5,421.62,1650.0,423.9,426.02,421.5,421.62,1650.0
2020-06-10 10:00:00,423.15,427.71,421.61,427.38,3700.0,423.15,427.71,421.61,427.38,3700.0
2020-06-10 10:10:00,426.88,427.1,424.74,425.71,4581.0,426.88,427.1,424.74,425.71,4581.0
2020-06-10 10:20:00,425.59,425.69,423.38,423.85,2572.0,425.59,425.69,423.38,423.85,2572.0
2020-06-10 10:30:00,423.29,425.31,423.29,424.67,1712.0,423.29,425.31,423.29,424.67,1712.0
2020-06-10 10:40:00,424.59,424.9,423.28,423.41,1862.0,424.59,424.9,423.28,423.41,1862.0
2020-06-10 10:50:00,423.28,423.92,421.42,422.0,2700.0,423.28,423.92,421.42,422.0,2700.0
2020-06-10 11:00:00,421.79,422.84,421.79,422.73,2427.0,421.79,422.84,421.79,422.73,2427.0
2020-06-10 11:10:00,422.86,423.24,421.71,422.22,1600.0,422.86,423.24,421.71,422.22,1600.0
2020-06-10 11:20:00,422.49,423.04,422.06,422.64,2090.0,422.49,423.04,422.06,422.64,2090.0
2020-06-10 11:30:00,422.56,423.25,421.47,423.25,1158.0,422.56,423.25,421.47,423.25,1158.0
2020-06-10 11:40:00,422.55,423.21,422.52,423.09,1300.0,422.55,423.21,422.52,423.09,1300.0
2020-06-10 11:50:00,423.56,424.36,423.56,423.89,900.0,423.56,424.36,423.56,423.89,900.0
2020-06-10 12:00:00,424.07,425.43,423.23,423.4,3500.0,424.07,425.43,423.23,423.4,3500.0
2020-06-10 12:10:00,423.86,425.27,423.86,425.27,1330.0,423.86,425.27,423.86,425.27,1330.0
2020-06-10 12:20:00,425.27,425.79,424.54,424.66,2002.0,425.27,425.79,424.54,424.66,2002.0
2020-06-10 12:30:00,424.26,424.26,423.61,423.61,450.0,424.26,424.26,423.61,423.61,450.0
2020-06-10 12:40:00,424.04,424.3,423.31,423.31,700.0,424.04,424.3,423.31,423.31,700.0
2020-06-10 12:50:00,423.12,423.47,423.05,423.47,606.0,423.12,423.47,423.05,423.47,606.0
2020-06-10 13:00:00,422.56,422.56,422.13,422.43,500.0,422.56,422.56,422.13,422.43,500.0
2020-06-10 13:10:00,422.35,422.71,421.62,422.71,1360.0,422.35,422.71,421.62,422.71,1360.0
2020-06-10 13:20:00,422.27,422.3,421.35,421.35,1912.0,422.27,422.3,421.35,421.35,1912.0
2020-06-10 13:30:00,421.79,422.0,420.86,421.81,1471.0,421.79,422.0,420.86,421.81,1471.0
2020-06-10 13:40:00,421.5,421.73,420.83,420.83,1700.0,421.5,421.73,420.83,420.83,1700.0
2020-06-10 13:50:00,420.74,420.74,420.51,420.62,613.0,420.74,420.74,420.51,420.62,613.0
2020-06-10 14:00:00,420.93,423.51,420.31,422.03,7857.0,420.93,423.51,420.31,422.03,7857.0
2020-06-10 14:10:00,422.35,424.49,422.35,424.49,7189.0,422.35,424.49,422.35,424.49,7189.0
2020-06-10 14:20:00,424.49,426.22,424.49,426.0,2753.0,424.49,426.22,424.49,426.0,2753.0
2020-06-10 14:30:00,425.67,426.0,423.89,423.9,1900.0,425.67,426.0,423.89,423.9,1900.0
2020-06-10 14:40:00,424.02,425.08,422.81,424.14,3100.0,424.02,425.08,422.81,424.14,3100.0
2020-06-10 14:50:00,424.64,424.93,423.88,423.88,749.0,424.64,424.93,423.88,423.88,749.0
2020-06-10 15:00:00,424.31,426.01,423.57,426.01,1400.0,424.31,426.01,423.57,426.01,1400.0
2020-06-10 15:10:00,424.97,426.83,424.92,426.46,4100.0,424.97,426.83,424.92,426.46,4100.0
2020-06-10 15:20:00,426.03,428.07,425.34,428.07,7040.0,426.03,428.07,425.34,428.07,7040.0
2020-06-10 15:30:00,427.56,429.59,426.96,429.41,11523.0,427.56,429.59,426.96,429.41,11523.0
2020-06-10 15:40:00,428.84,429.2,425.21,428.02,6404.0,428.84,429.2,425.21,428.02,6404.0
2020-06-10 15:50:00,427.41,429.19,426.56,426.87,31027.0,427.41,429.19,426.56,426.87,31027.0
2020-06-11 09:30:00,412.19,417.15,410.82,415.21,12924.0,412.19,417.15,410.82,415.21,12924.0
2020-06-11 09:40:00,415.87,417.5,415.78,417.0,6400.0,415.87,417.5,415.78,417.0,6400.0
2020-06-11 09:50:00,417.3,421.46,417.29,421.46,1750.0,417.3,421.46,417.29,421.46,1750.0
2020-06-11 10:00:00,422.46,424.01,418.02,419.3,6753.0,422.46,424.01,418.02,419.3,6753.0
2020-06-11 10:10:00,420.0,426.14,419.82,423.44,9714.0,420.0,426.14,419.82,423.44,9714.0
2020-06-11 10:20:00,423.99,424.89,422.06,422.06,1457.0,423.99,424.89,422.06,422.06,1457.0
2020-06-11 10:30:00,422.0,424.9,421.94,424.9,1030.0,422.0,424.9,421.94,424.9,1030.0
2020-06-11 10:40:00,423.81,424.59,421.78,421.78,1499.0,423.81,424.59,421.78,421.78,1499.0
2020-06-11 10:50:00,422.0,422.46,420.2,420.68,7784.0,422.0,422.46,420.2,420.68,7784.0
2020-06-11 11:00:00,420.73,422.56,419.84,422.52,4420.0,420.73,422.56,419.84,422.52,4420.0
2020-06-11 11:10:00,421.38,421.91,420.91,421.91,1207.0,421.38,421.91,420.91,421.91,1207.0
2020-06-11 11:20:00,422.19,422.83,420.27,420.27,1400.0,422.19,422.83,420.27,420.27,1400.0
2020-06-11 11:30:00,419.81,420.06,419.44,419.92,2928.0,419.81,420.06,419.44,419.92,2928.0
2020-06-11 11:40:00,419.85,420.48,417.75,417.81,9180.0,419.85,420.48,417.75,417.81,9180.0
2020-06-11 11:50:00,417.81,418.07,416.66,417.61,1200.0,417.81,418.07,416.66,417.61,1200.0
2020-06-11 12:00:00,417.89,417.99,415.67,415.67,1100.0,417.89,417.99,415.67,415.67,1100.0
2020-06-11 12:10:00,415.81,415.81,413.44,413.55,1817.0,415.81,415.81,413.44,413.55,1817.0
2020-06-11 12:20:00,413.56,414.41,413.15,414.0,8358.0,413.56,414.41,413.15,414.0,8358.0
2020-06-11 12:30:00,415.0,415.46,414.6,414.84,2672.0,415.0,415.46,414.6,414.84,2672.0
2020-06-11 12:40:00,414.8,415.03,412.67,413.27,2001.0,414.8,415.03,412.67,413.27,2001.0
2020-06-11 12:50:00,413.0,413.52,411.94,412.0,7880.0,413.0,413.52,411.94,412.0,7880.0
2020-06-11 13:00:00,411.85,414.87,411.84,414.21,3914.0,411.85,414.87,411.84,414.21,3914.0
2020-06-11 13:10:00,413.13,414.89,413.13,414.89,800.0,413.13,414.89,413.13,414.89,800.0
2020-06-11 13:20:00,415.44,416.21,414.2,414.2,2949.0,415.44,416.21,414.2,414.2,2949.0
2020-06-11 13:30:00,413.98,415.09,412.97,412.98,1401.0,413.98,415.09,412.97,412.98,1401.0
2020-06-11 13:40:00,413.34,413.34,412.48,413.16,1274.0,413.34,413.34,412.48,413.16,1274.0
2020-06-11 13:50:00,413.23,414.37,412.37,413.01,1714.0,413.23,414.37,412.37,413.01,1714.0
2020-06-11 14:00:00,412.58,413.29,411.44,411.5,1100.0,412.58,413.29,411.44,411.5,1100.0
2020-06-11 14:10:00,411.53,411.53,408.86,408.86,3551.0,411.53,411.53,408.86,408.86,3551.0
2020-06-11 14:20:00,410.0,411.53,409.77,411.0,1600.0,410.0,411.53,409.77,411.0,1600.0
2020-06-11 14:30:00,411.02,411.08,409.14,409.14,1554.0,411.02,411.08,409.14,409.14,1554.0
2020-06-11 14:40:00,408.44,408.44,405.77,406.32,3540.0,408.44,408.44,405.77,406.32,3540.0
2020-06-11 14:50:00,406.49,406.5,405.16,406.03,2600.0,406.49,406.5,405.16,406.03,2600.0
2020-06-11 15:00:00,405.19,409.12,405.19,409.08,1900.0,405.19,409.12,405.19,409.08,1900.0
2020-06-11 15:10:00,408.78,409.51,406.69,407.33,4232.0,408.78,409.51,406.69,407.33,4232.0
2020-06-11 15:20:00,407.22,407.22,404.3,405.1,4840.0,407.22,407.22,404.3,405.1,4840.0
2020-06-11 15:30:00,404.34,404.87,403.04,403.45,6804.0,404.34,404.87,403.04,403.45,6804.0
2020-06-11 15:40:00,404.04,407.51,403.46,404.52,6785.0,404.04,407.51,403.46,404.52,6785.0
2020-06-11 15:50:00,402.97,404.56,401.95,403.49,17845.0,402.97,404.56,401.95,403.49,17845.0
2020-06-12 09:30:00,417.63,418.25,414.02,417.12,3560.0,417.63,418.25,414.02,417.12,3560.0
2020-06-12 09:40:00,418.67,420.96,416.08,416.08,1200.0,418.67,420.96,416.08,416.08,1200.0
2020-06-12 09:50:00,416.8,416.8,413.72,413.72,822.0,416.8,416.8,413.72,413.72,822.0
2020-06-12 10:00:00,415.16,415.73,414.6,414.88,1765.0,415.16,415.73,414.6,414.88,1765.0
2020-06-12 10:10:00,414.86,415.75,414.86,415.75,493.0,414.86,415.75,414.86,415.75,493.0
2020-06-12 10:20:00,413.01,414.89,413.01,414.89,2854.0,413.01,414.89,413.01,414.89,2854.0
2020-06-12 10:30:00,413.49,414.52,410.26,410.26,2100.0,413.49,414.52,410.26,410.26,2100.0
2020-06-12 10:40:00,410.72,411.42,410.35,410.67,2000.0,410.72,411.42,410.35,410.67,2000.0
2020-06-12 10:50:00,409.7,409.7,407.43,407.43,1011.0,409.7,409.7,407.43,407.43,1011.0
2020-06-12 11:00:00,406.19,407.59,402.84,407.58,3172.0,406.19,407.59,402.84,407.58,3172.0
2020-06-12 11:10:00,406.68,407.62,404.85,404.86,1400.0,406.68,407.62,404.85,404.86,1400.0
2020-06-12 11:20:00,404.35,406.46,404.04,406.46,904.0,404.35,406.46,404.04,406.46,904.0
2020-06-12 11:30:00,406.59,409.85,405.79,409.85,1000.0,406.59,409.85,405.79,409.85,1000.0
2020-06-12 11:40:00,409.4,409.49,407.32,409.37,5421.0,409.4,409.49,407.32,409.37,5421.0
2020-06-12 11:50:00,409.0,410.35,408.98,409.67,1300.0,409.0,410.35,408.98,409.67,1300.0
2020-06-12 12:00:00,410.86,411.29,409.97,411.29,1200.0,410.86,411.29,409.97,411.29,1200.0
2020-06-12 12:10:00,410.92,411.02,409.95,410.06,1000.0,410.92,411.02,409.95,410.06,1000.0
2020-06-12 12:20:00,409.47,410.66,407.02,408.05,2070.0,409.47,410.66,407.02,408.05,2070.0
2020-06-12 12:30:00,407.89,407.89,406.37,406.48,1900.0,407.89,407.89,406.37,406.48,1900.0
2020-06-12 12:40:00,406.95,407.5,405.94,406.03,1639.0,406.95,407.5,405.94,406.03,1639.0
2020-06-12 12:50:00,406.96,408.34,406.96,408.28,900.0,406.96,408.34,406.96,408.28,900.0
2020-06-12 13:00:00,408.15,408.15,406.27,406.3,2011.0,408.15,408.15,406.27,406.3,2011.0
2020-06-12 13:10:00,406.1,406.1,405.1,405.37,1577.0,406.1,406.1,405.1,405.37,1577.0
2020-06-12 13:20:00,405.37,406.85,404.4,405.1,2527.0,405.37,406.85,404.4,405.1,2527.0
2020-06-12 13:30:00,405.04,405.04,403.3,403.3,1500.0,405.04,405.04,403.3,403.3,1500.0
2020-06-12 13:40:00,403.17,404.94,401.01,401.01,2924.0,403.17,404.94,401.01,401.01,2924.0
2020-06-12 13:50:00,400.42,401.89,400.18,400.18,1100.0,400.42,401.89,400.18,400.18,1100.0
2020-06-12 14:00:00,399.79,403.77,399.04,402.01,2268.0,399.79,403.77,399.04,402.01,2268.0
2020-06-12 14:10:00,402.52,404.68,402.5,404.13,1000.0,402.52,404.68,402.5,404.13,1000.0
2020-06-12 14:20:00,403.14,404.99,403.14,404.75,1013.0,403.14,404.99,403.14,404.75,1013.0
2020-06-12 14:30:00,404.89,408.33,404.89,406.01,2001.0,404.89,408.33,404.89,406.01,2001.0
2020-06-12 14:40:00,406.32,407.77,406.24,406.64,2400.0,406.32,407.77,406.24,406.64,2400.0
2020-06-12 14:50:00,406.16,407.92,405.56,407.7,1600.0,406.16,407.92,405.56,407.7,1600.0
2020-06-12 15:00:00,408.07,409.51,407.64,408.49,2400.0,408.07,409.51,407.64,408.49,2400.0
2020-06-12 15:10:00,409.5,409.57,407.28,407.85,1200.0,409.5,409.57,407.28,407.85,1200.0
2020-06-12 15:20:00,408.05,408.84,405.15,405.15,3655.0,408.05,408.84,405.15,405.15,3655.0
2020-06-12 15:30:00,406.51,408.52,405.42,408.1,2003.0,406.51,408.52,405.42,408.1,2003.0
2020-06-12 15:40:00,408.02,411.78,407.38,411.78,4837.0,408.02,411.78,407.38,411.78,4837.0
2020-06-12 15:50:00,412.32,414.18,411.01,413.52,31639.0,412.32,414.18,411.01,413.52,31639.0
2020-06-15 09:30:00,405.0,405.9,403.4,405.9,2571.0,405.0,405.9,403.4,405.9,2571.0
2020-06-15 09:40:00,410.0,410.0,407.79,409.35,1200.0,410.0,410.0,407.79,409.35,1200.0
2020-06-15 09:50:00,408.13,411.68,408.13,411.17,2593.0,408.13,411.68,408.13,411.17,2593.0
2020-06-15 10:00:00,412.4,414.86,410.69,414.04,3600.0,412.4,414.86,410.69,414.04,3600.0
2020-06-15 10:10:00,414.05,416.15,414.04,414.66,3221.0,414.05,416.15,414.04,414.66,3221.0
2020-06-15 10:20:00,414.9,415.68,412.18,412.18,4277.0,414.9,415.68,412.18,412.18,4277.0
2020-06-15 10:30:00,411.59,414.2,411.59,412.29,1900.0,411.59,414.2,411.59,412.29,1900.0
2020-06-15 10:40:00,411.29,414.75,411.13,414.66,800.0,411.29,414.75,411.13,414.66,800.0
2020-06-15 10:50:00,415.41,416.36,414.29,415.67,1801.0,415.41,416.36,414.29,415.67,1801.0
2020-06-15 11:00:00,416.93,417.91,414.9,416.08,10871.0,416.93,417.91,414.9,416.08,10871.0
2020-06-15 11:10:00,416.08,416.45,413.24,413.41,3003.0,416.08,416.45,413.24,413.41,3003.0
2020-06-15 11:20:00,413.43,414.34,412.49,413.42,1753.0,413.43,414.34,412.49,413.42,1753.0
2020-06-15 11:30:00,412.81,414.0,412.38,414.0,1150.0,412.81,414.0,412.38,414.0,1150.0
2020-06-15 11:40:00,413.93,414.73,413.1,413.3,3600.0,413.93,414.73,413.1,413.3,3600.0
2020-06-15 11:50:00,414.0,414.67,411.97,413.76,2308.0,414.0,414.67,411.97,413.76,2308.0
2020-06-15 12:00:00,415.02,415.41,413.3,414.54,1300.0,415.02,415.41,413.3,414.54,1300.0
2020-06-15 12:10:00,414.32,414.98,413.0,414.98,1700.0,414.32,414.98,413.0,414.98,1700.0
2020-06-15 12:20:00,414.44,414.89,413.85,413.98,1321.0,414.44,414.89,413.85,413.98,1321.0
2020-06-15 12:30:00,413.98,414.35,413.17,414.35,1155.0,413.98,414.35,413.17,414.35,1155.0
2020-06-15 12:40:00,414.47,416.24,414.47,414.73,2000.0,414.47,416.24,414.47,414.73,2000.0
2020-06-15 12:50:00,414.76,415.18,414.44,415.11,1001.0,414.76,415.18,414.44,415.11,1001.0
2020-06-15 13:00:00,414.54,415.15,414.11,415.15,1629.0,414.54,415.15,414.11,415.15,1629.0
2020-06-15 13:10:00,415.37,415.78,414.73,414.86,3814.0,415.37,415.78,414.73,414.86,3814.0
2020-06-15 13:20:00,414.53,415.22,414.06,414.69,2301.0,414.53,415.22,414.06,414.69,2301.0
2020-06-15 13:30:00,414.57,415.26,413.88,414.64,1400.0,414.57,415.26,413.88,414.64,1400.0
2020-06-15 13:40:00,414.87,414.87,414.04,414.04,800.0,414.87,414.87,414.04,414.04,800.0
2020-06-15 13:50:00,414.49,414.76,413.92,413.92,3654.0,414.49,414.76,413.92,413.92,3654.0
2020-06-15 14:00:00,414.41,417.05,414.4,417.05,1570.0,414.41,417.05,414.4,417.05,1570.0
2020-06-15 14:10:00,416.92,418.4,416.13,418.4,1831.0,416.92,418.4,416.13,418.4,1831.0
2020-06-15 14:20:00,417.84,419.09,417.46,419.09,600.0,417.84,419.09,417.46,419.09,600.0
2020-06-15 14:30:00,418.82,419.06,417.23,418.83,1519.0,418.82,419.06,417.23,418.83,1519.0
2020-06-15 14:40:00,418.99,419.69,418.35,418.72,3100.0,418.99,419.69,418.35,418.72,3100.0
2020-06-15 14:50:00,418.59,418.89,417.76,418.17,1100.0,418.59,418.89,417.76,418.17,1100.0
2020-06-15 15:00:00,417.69,418.68,417.04,417.95,1425.0,417.69,418.68,417.04,417.95,1425.0
2020-06-15 15:10:00,418.22,418.95,417.97,417.97,700.0,418.22,418.95,417.97,417.97,700.0
2020-06-15 15:20:00,417.87,419.81,417.34,419.04,2700.0,417.87,419.81,417.34,419.04,2700.0
2020-06-15 15:30:00,418.8,418.8,417.0,417.97,1400.0,418.8,418.8,417.0,417.97,1400.0
2020-06-15 15:40:00,417.33,419.79,417.33,419.41,4100.0,417.33,419.79,417.33,419.41,4100.0
2020-06-15 15:50:00,419.87,420.27,418.58,419.7,13055.0,419.87,420.27,418.58,419.7,13055.0
2020-06-16 09:30:00,427.9,431.62,426.48,429.31,9204.0,427.9,431.62,426.48,429.31,9204.0
2020-06-16 09:40:00,428.97,430.03,426.97,426.98,2448.0,428.97,430.03,426.97,426.98,2448.0
2020-06-16 09:50:00,426.62,429.87,426.62,429.74,3746.0,426.62,429.87,426.62,429.74,3746.0
2020-06-16 10:00:00,430.0,430.68,427.2,429.61,904.0,430.0,430.68,427.2,429.61,904.0
2020-06-16 10:10:00,429.05,430.12,428.07,428.08,800.0,429.05,430.12,428.07,428.08,800.0
2020-06-16 10:20:00,427.9,430.29,426.83,430.22,2000.0,427.9,430.29,426.83,430.22,2000.0
2020-06-16 10:30:00,430.26,431.06,429.71,430.35,5721.0,430.26,431.06,429.71,430.35,5721.0
2020-06-16 10:40:00,429.29,429.29,425.19,426.52,1100.0,429.29,429.29,425.19,426.52,1100.0
2020-06-16 10:50:00,426.38,426.38,422.22,423.9,901.0,426.38,426.38,422.22,423.9,901.0
2020-06-16 11:00:00,415.37,424.35,415.36,421.55,1600.0,415.37,424.35,415.36,421.55,1600.0
2020-06-16 11:10:00,421.55,423.81,421.55,423.81,200.0,421.55,423.81,421.55,423.81,200.0
2020-06-16 11:20:00,425.82,427.25,424.86,424.86,1700.0,425.82,427.25,424.86,424.86,1700.0
2020-06-16 11:30:00,423.73,425.97,423.49,425.31,1767.0,423.73,425.97,423.49,425.31,1767.0
2020-06-16 11:40:00,424.44,426.7,424.43,425.98,3000.0,424.44,426.7,424.43,425.98,3000.0
2020-06-16 11:50:00,427.8,427.8,424.75,424.75,200.0,427.8,427.8,424.75,424.75,200.0
2020-06-16 12:00:00,426.49,426.49,422.72,425.17,2023.0,426.49,426.49,422.72,425.17,2023.0
2020-06-16 12:10:00,424.18,425.85,422.82,424.68,1641.0,424.18,425.85,422.82,424.68,1641.0
2020-06-16 12:20:00,424.08,424.97,424.07,424.96,500.0,424.08,424.97,424.07,424.96,500.0
2020-06-16 12:30:00,426.94,428.39,426.94,428.39,600.0,426.94,428.39,426.94,428.39,600.0
2020-06-16 12:40:00,428.61,429.22,426.7,426.7,1600.0,428.61,429.22,426.7,426.7,1600.0
2020-06-16 12:50:00,425.79,428.07,425.79,428.02,872.0,425.79,428.07,425.79,428.02,872.0
2020-06-16 13:00:00,428.0,428.66,426.82,426.89,1000.0,428.0,428.66,426.82,426.89,1000.0
2020-06-16 13:10:00,427.69,427.8,426.68,427.8,936.0,427.69,427.8,426.68,427.8,936.0
2020-06-16 13:20:00,427.96,427.98,426.92,426.92,1617.0,427.96,427.98,426.92,426.92,1617.0
2020-06-16 13:30:00,427.27,427.51,425.81,427.51,2500.0,427.27,427.51,425.81,427.51,2500.0
2020-06-16 13:40:00,426.88,428.33,426.88,428.16,401.0,426.88,428.33,426.88,428.16,401.0
2020-06-16 13:50:00,427.53,427.75,425.77,427.75,636.0,427.53,427.75,425.77,427.75,636.0
2020-06-16 14:00:00,427.83,427.92,426.49,426.94,1308.0,427.83,427.92,426.49,426.94,1308.0
2020-06-16 14:10:00,427.82,428.68,426.89,428.68,500.0,427.82,428.68,426.89,428.68,500.0
2020-06-16 14:20:00,426.94,426.94,423.78,425.81,2300.0,426.94,426.94,423.78,425.81,2300.0
2020-06-16 14:30:00,426.51,426.51,424.45,425.57,1102.0,426.51,426.51,424.45,425.57,1102.0
2020-06-16 14:40:00,424.88,425.64,423.9,425.35,1201.0,424.88,425.64,423.9,425.35,1201.0
2020-06-16 14:50:00,425.97,425.97,424.43,425.28,3800.0,425.97,425.97,424.43,425.28,3800.0
2020-06-16 15:00:00,425.3,426.21,423.57,423.57,2702.0,425.3,426.21,423.57,423.57,2702.0
2020-06-16 15:10:00,424.61,424.89,423.7,424.36,2600.0,424.61,424.89,423.7,424.36,2600.0
2020-06-16 15:20:00,424.4,426.34,423.39,425.58,4210.0,424.4,426.34,423.39,425.58,4210.0
2020-06-16 15:30:00,425.0,426.31,423.5,423.5,4056.0,425.0,426.31,423.5,423.5,4056.0
2020-06-16 15:40:00,423.77,424.52,422.88,423.49,8600.0,423.77,424.52,422.88,423.49,8600.0
2020-06-16 15:50:00,424.01,425.54,423.19,425.32,18915.0,424.01,425.54,423.19,425.32,18915.0
2020-06-17 09:30:00,428.76,428.76,427.61,427.61,1722.0,428.76,428.76,427.61,427.61,1722.0
2020-06-17 09:40:00,427.41,428.26,427.4,428.26,420.0,427.41,428.26,427.4,428.26,420.0
2020-06-17 09:50:00,428.26,428.26,426.33,426.86,1532.0,428.26,428.26,426.33,426.86,1532.0
2020-06-17 10:00:00,427.26,428.94,426.31,428.94,800.0,427.26,428.94,426.31,428.94,800.0
2020-06-17 10:10:00,428.42,428.42,426.4,426.4,553.0,428.42,428.42,426.4,426.4,553.0
2020-06-17 10:20:00,426.79,427.86,426.2,427.4,700.0,426.79,427.86,426.2,427.4,700.0
2020-06-17 10:30:00,427.02,427.11,425.39,425.71,4700.0,427.02,427.11,425.39,425.71,4700.0
2020-06-17 10:40:00,424.67,424.82,423.98,424.81,500.0,424.67,424.82,423.98,424.81,500.0
2020-06-17 10:50:00,425.97,427.13,425.97,426.37,435.0,425.97,427.13,425.97,426.37,435.0
2020-06-17 11:00:00,426.37,426.37,426.37,426.37,0.0,426.37,426.37,426.37,426.37,0.0
2020-06-17 11:10:00,427.14,427.14,424.92,426.19,1300.0,427.14,427.14,424.92,426.19,1300.0
2020-06-17 11:20:00,426.46,426.46,425.29,425.37,800.0,426.46,426.46,425.29,425.37,800.0
2020-06-17 11:30:00,426.59,427.22,425.99,425.99,700.0,426.59,427.22,425.99,425.99,700.0
2020-06-17 11:40:00,426.03,426.12,425.43,425.43,903.0,426.03,426.12,425.43,425.43,903.0
2020-06-17 11:50:00,425.82,426.32,425.82,426.31,300.0,425.82,426.32,425.82,426.31,300.0
2020-06-17 12:00:00,426.31,426.31,426.31,426.31,0.0,426.31,426.31,426.31,426.31,0.0
2020-06-17 12:10:00,427.2,428.54,427.2,427.83,1835.0,427.2,428.54,427.2,427.83,1835.0
2020-06-17 12:20:00,427.69,428.34,427.69,428.33,237.0,427.69,428.34,427.69,428.33,237.0
2020-06-17 12:30:00,428.5,430.0,428.5,430.0,500.0,428.5,430.0,428.5,430.0,500.0
2020-06-17 12:40:00,429.44,430.0,429.22,429.36,4468.0,429.44,430.0,429.22,429.36,4468.0
2020-06-17 12:50:00,429.34,429.34,427.93,427.93,1230.0,429.34,429.34,427.93,427.93,1230.0
2020-06-17 13:00:00,428.79,428.95,428.29,428.29,828.0,428.79,428.95,428.29,428.29,828.0
2020-06-17 13:10:00,428.13,428.13,427.34,427.34,700.0,428.13,428.13,427.34,427.34,700.0
2020-06-17 13:20:00,427.98,427.98,427.98,427.98,194.0,427.98,427.98,427.98,427.98,194.0
2020-06-17 13:30:00,428.11,428.45,428.02,428.45,1000.0,428.11,428.45,428.02,428.45,1000.0
2020-06-17 13:40:00,428.63,429.44,428.31,428.88,1300.0,428.63,429.44,428.31,428.88,1300.0
2020-06-17 13:50:00,428.69,428.69,428.37,428.37,300.0,428.69,428.69,428.37,428.37,300.0
2020-06-17 14:00:00,428.11,428.17,427.47,427.89,1879.0,428.11,428.17,427.47,427.89,1879.0
2020-06-17 14:10:00,428.5,428.5,427.21,427.57,800.0,428.5,428.5,427.21,427.57,800.0
2020-06-17 14:20:00,427.96,428.72,427.63,428.28,1220.0,427.96,428.72,427.63,428.28,1220.0
2020-06-17 14:30:00,428.66,428.86,428.66,428.83,500.0,428.66,428.86,428.66,428.83,500.0
2020-06-17 14:40:00,428.97,429.32,428.25,428.28,1200.0,428.97,429.32,428.25,428.28,1200.0
2020-06-17 14:50:00,428.49,428.69,427.01,427.01,2141.0,428.49,428.69,427.01,427.01,2141.0
2020-06-17 15:00:00,425.84,425.95,425.84,425.95,200.0,425.84,425.95,425.84,425.95,200.0
2020-06-17 15:10:00,425.75,425.75,422.83,422.83,3599.0,425.75,425.75,422.83,422.83,3599.0
2020-06-17 15:20:00,422.8,423.09,420.78,421.8,3098.0,422.8,423.09,420.78,421.8,3098.0
2020-06-17 15:30:00,421.54,422.34,421.31,422.12,2241.0,421.54,422.34,421.31,422.12,2241.0
2020-06-17 15:40:00,421.72,421.94,420.6,420.98,7903.0,421.72,421.94,420.6,420.98,7903.0
2020-06-17 15:50:00,421.49,423.27,421.49,421.99,12949.0,421.49,423.27,421.49,421.99,12949.0
2020-06-18 09:30:00,419.92,421.26,418.55,420.56,4437.0,419.92,421.26,418.55,420.56,4437.0
2020-06-18 09:40:00,421.41,422.93,419.61,422.93,3697.0,421.41,422.93,419.61,422.93,3697.0
2020-06-18 09:50:00,422.13,422.13,420.8,421.73,900.0,422.13,422.13,420.8,421.73,900.0
2020-06-18 10:00:00,421.67,424.01,420.91,423.43,1945.0,421.67,424.01,420.91,423.43,1945.0
2020-06-18 10:10:00,422.87,423.71,422.4,423.71,1505.0,422.87,423.71,422.4,423.71,1505.0
2020-06-18 10:20:00,423.04,424.24,422.08,423.09,1811.0,423.04,424.24,422.08,423.09,1811.0
2020-06-18 10:30:00,423.04,424.07,421.29,422.35,2100.0,423.04,424.07,421.29,422.35,2100.0
2020-06-18 10:40:00,422.39,424.21,421.44,424.21,2074.0,422.39,424.21,421.44,424.21,2074.0
2020-06-18 10:50:00,423.57,426.49,422.58,426.49,1399.0,423.57,426.49,422.58,426.49,1399.0
2020-06-18 11:00:00,424.96,425.81,424.37,425.16,1253.0,424.96,425.81,424.37,425.16,1253.0
2020-06-18 11:10:00,425.16,426.03,425.09,425.49,700.0,425.16,426.03,425.09,425.49,700.0
2020-06-18 11:20:00,425.49,425.49,423.8,423.8,1100.0,425.49,425.49,423.8,423.8,1100.0
2020-06-18 11:30:00,423.96,425.2,422.19,423.19,1893.0,423.96,425.2,422.19,423.19,1893.0
2020-06-18 11:40:00,422.74,424.42,422.48,424.42,2000.0,422.74,424.42,422.48,424.42,2000.0
2020-06-18 11:50:00,423.47,423.47,422.2,422.2,1000.0,423.47,423.47,422.2,422.2,1000.0
2020-06-18 12:00:00,421.37,422.41,421.37,421.57,786.0,421.37,422.41,421.37,421.57,786.0
2020-06-18 12:10:00,421.84,422.52,421.24,422.08,1013.0,421.84,422.52,421.24,422.08,1013.0
2020-06-18 12:20:00,422.17,423.74,422.17,423.74,1389.0,422.17,423.74,422.17,423.74,1389.0
2020-06-18 12:30:00,423.37,424.1,423.22,423.69,1300.0,423.37,424.1,423.22,423.69,1300.0
2020-06-18 12:40:00,423.68,424.16,423.36,423.37,900.0,423.68,424.16,423.36,423.37,900.0
2020-06-18 12:50:00,424.23,425.12,424.23,424.95,500.0,424.23,425.12,424.23,424.95,500.0
2020-06-18 13:00:00,424.92,425.2,424.5,424.5,946.0,424.92,425.2,424.5,424.5,946.0
2020-06-18 13:10:00,425.24,425.99,424.49,424.49,1000.0,425.24,425.99,424.49,424.49,1000.0
2020-06-18 13:20:00,425.24,425.24,424.6,424.61,600.0,425.24,425.24,424.6,424.61,600.0
2020-06-18 13:30:00,425.0,426.87,425.0,426.32,922.0,425.0,426.87,425.0,426.32,922.0
2020-06-18 13:40:00,426.46,426.46,426.09,426.19,1000.0,426.46,426.46,426.09,426.19,1000.0
2020-06-18 13:50:00,426.27,426.94,426.27,426.94,517.0,426.27,426.94,426.27,426.94,517.0
2020-06-18 14:00:00,426.24,426.33,425.22,425.23,1006.0,426.24,426.33,425.22,425.23,1006.0
2020-06-18 14:10:00,424.97,426.08,424.75,425.17,1134.0,424.97,426.08,424.75,425.17,1134.0
2020-06-18 14:20:00,425.15,426.41,425.15,426.41,400.0,425.15,426.41,425.15,426.41,400.0
2020-06-18 14:30:00,426.08,427.41,425.77,426.87,1941.0,426.08,427.41,425.77,426.87,1941.0
2020-06-18 14:40:00,426.81,426.81,425.55,426.12,900.0,426.81,426.81,425.55,426.12,900.0
2020-06-18 14:50:00,426.3,426.89,425.81,425.81,515.0,426.3,426.89,425.81,425.81,515.0
2020-06-18 15:00:00,425.08,425.83,424.96,425.74,822.0,425.08,425.83,424.96,425.74,822.0
2020-06-18 15:10:00,425.48,425.97,425.37,425.89,600.0,425.48,425.97,425.37,425.89,600.0
2020-06-18 15:20:00,425.68,425.68,424.12,424.49,1327.0,425.68,425.68,424.12,424.49,1327.0
2020-06-18 15:30:00,424.77,425.51,424.64,425.5,2035.0,424.77,425.51,424.64,425.5,2035.0
2020-06-18 15:40:00,424.98,425.36,424.21,424.7,3320.0,424.98,425.36,424.21,424.7,3320.0
2020-06-18 15:50:00,424.92,425.84,424.01,424.01,18623.0,424.92,425.84,424.01,424.01,18623.0
2020-06-19 09:30:00,426.32,428.53,424.88,428.38,27081.0,426.32,428.53,424.88,428.38,27081.0
2020-06-19 09:40:00,427.11,427.33,425.75,426.88,900.0,427.11,427.33,425.75,426.88,900.0
2020-06-19 09:50:00,426.69,427.26,422.77,424.07,10244.0,426.69,427.26,422.77,424.07,10244.0
2020-06-19 10:00:00,424.29,426.43,423.77,426.43,2400.0,424.29,426.43,423.77,426.43,2400.0
2020-06-19 10:10:00,425.57,425.72,424.24,424.92,2404.0,425.57,425.72,424.24,424.92,2404.0
2020-06-19 10:20:00,424.3,425.59,424.29,425.59,810.0,424.3,425.59,424.29,425.59,810.0
2020-06-19 10:30:00,425.04,426.06,424.68,425.51,2192.0,425.04,426.06,424.68,425.51,2192.0
2020-06-19 10:40:00,425.3,426.15,424.67,426.15,1000.0,425.3,426.15,424.67,426.15,1000.0
2020-06-19 10:50:00,425.45,426.73,425.25,426.23,9746.0,425.45,426.73,425.25,426.23,9746.0
2020-06-19 11:00:00,426.73,427.03,425.9,426.5,4168.0,426.73,427.03,425.9,426.5,4168.0
2020-06-19 11:10:00,426.52,426.67,425.67,425.67,4912.0,426.52,426.67,425.67,425.67,4912.0
2020-06-19 11:20:00,425.14,426.21,424.4,425.25,4094.0,425.14,426.21,424.4,425.25,4094.0
2020-06-19 11:30:00,425.3,425.52,424.1,424.1,2173.0,425.3,425.52,424.1,424.1,2173.0
2020-06-19 11:40:00,424.69,425.17,424.26,424.96,1100.0,424.69,425.17,424.26,424.96,1100.0
2020-06-19 11:50:00,424.49,425.54,424.49,425.33,3299.0,424.49,425.54,424.49,425.33,3299.0
2020-06-19 12:00:00,425.17,425.24,423.09,423.1,2203.0,425.17,425.24,423.09,423.1,2203.0
2020-06-19 12:10:00,424.15,424.67,419.69,419.69,3119.0,424.15,424.67,419.69,419.69,3119.0
2020-06-19 12:20:00,419.49,421.25,419.49,421.25,1539.0,419.49,421.25,419.49,421.25,1539.0
2020-06-19 12:30:00,421.77,422.12,420.91,421.05,1760.0,421.77,422.12,420.91,421.05,1760.0
2020-06-19 12:40:00,421.46,423.2,421.46,422.71,1200.0,421.46,423.2,421.46,422.71,1200.0
2020-06-19 12:50:00,422.37,424.24,422.36,424.24,1612.0,422.37,424.24,422.36,424.24,1612.0
2020-06-19 13:00:00,423.75,423.75,422.94,422.94,700.0,423.75,423.75,422.94,422.94,700.0
2020-06-19 13:10:00,424.22,424.59,424.22,424.59,402.0,424.22,424.59,424.22,424.59,402.0
2020-06-19 13:20:00,421.78,422.18,421.73,421.73,301.0,421.78,422.18,421.73,421.73,301.0
2020-06-19 13:30:00,422.14,423.72,421.18,423.72,1823.0,422.14,423.72,421.18,423.72,1823.0
2020-06-19 13:40:00,423.67,423.74,422.38,422.38,2302.0,423.67,423.74,422.38,422.38,2302.0
2020-06-19 13:50:00,421.36,421.36,420.03,420.04,261.0,421.36,421.36,420.03,420.04,261.0
2020-06-19 14:00:00,421.26,421.54,418.93,419.9,2112.0,421.26,421.54,418.93,419.9,2112.0
2020-06-19 14:10:00,419.38,420.89,419.38,420.23,1176.0,419.38,420.89,419.38,420.23,1176.0
2020-06-19 14:20:00,420.25,420.25,419.0,419.0,3024.0,420.25,420.25,419.0,419.0,3024.0
2020-06-19 14:30:00,418.53,420.86,418.28,420.74,3030.0,418.53,420.86,418.28,420.74,3030.0
2020-06-19 14:40:00,421.06,422.36,420.71,421.9,7300.0,421.06,422.36,420.71,421.9,7300.0
2020-06-19 14:50:00,421.79,424.17,421.77,422.75,1313.0,421.79,424.17,421.77,422.75,1313.0
2020-06-19 15:00:00,422.35,422.71,421.46,422.71,500.0,422.35,422.71,421.46,422.71,500.0
2020-06-19 15:10:00,422.19,424.12,422.07,423.69,2451.0,422.19,424.12,422.07,423.69,2451.0
2020-06-19 15:20:00,423.99,424.25,422.8,423.13,1968.0,423.99,424.25,422.8,423.13,1968.0
2020-06-19 15:30:00,423.43,423.65,421.01,421.15,5688.0,423.43,423.65,421.01,421.15,5688.0
2020-06-19 15:40:00,422.47,423.39,422.01,422.19,3950.0,422.47,423.39,422.01,422.19,3950.0
2020-06-19 15:50:00,425.35,425.35,420.75,421.56,43760.0,425.35,425.35,420.75,421.56,43760.0
2020-06-22 09:30:00,421.74,424.45,420.15,421.72,1930.0,421.74,424.45,420.15,421.72,1930.0
2020-06-22 09:40:00,424.68,424.68,421.48,421.48,200.0,424.68,424.68,421.48,421.48,200.0
2020-06-22 09:50:00,424.97,425.88,422.88,424.73,1608.0,424.97,425.88,422.88,424.73,1608.0
2020-06-22 10:00:00,425.07,426.27,424.95,425.17,2075.0,425.07,426.27,424.95,425.17,2075.0
2020-06-22 10:10:00,425.94,427.06,425.94,426.79,1300.0,425.94,427.06,425.94,426.79,1300.0
2020-06-22 10:20:00,425.96,426.49,424.59,426.13,2303.0,425.96,426.49,424.59,426.13,2303.0
2020-06-22 10:30:00,426.85,427.46,425.31,427.46,1300.0,426.85,427.46,425.31,427.46,1300.0
2020-06-22 10:40:00,427.79,428.74,426.82,426.95,1700.0,427.79,428.74,426.82,426.95,1700.0
2020-06-22 10:50:00,427.45,427.82,426.9,426.9,800.0,427.45,427.82,426.9,426.9,800.0
2020-06-22 11:00:00,427.09,427.8,426.33,427.8,900.0,427.09,427.8,426.33,427.8,900.0
2020-06-22 11:10:00,427.85,429.87,427.49,429.56,1227.0,427.85,429.87,427.49,429.56,1227.0
2020-06-22 11:20:00,429.71,431.46,429.71,430.09,4094.0,429.71,431.46,429.71,430.09,4094.0
2020-06-22 11:30:00,431.1,433.14,430.5,431.51,4130.0,431.1,433.14,430.5,431.51,4130.0
2020-06-22 11:40:00,431.62,431.89,431.34,431.76,1000.0,431.62,431.89,431.34,431.76,1000.0
2020-06-22 11:50:00,430.33,430.46,430.24,430.31,484.0,430.33,430.46,430.24,430.31,484.0
2020-06-22 12:00:00,430.48,431.55,430.48,430.9,1971.0,430.48,431.55,430.48,430.9,1971.0
2020-06-22 12:10:00,430.85,431.58,430.33,431.39,2295.0,430.85,431.58,430.33,431.39,2295.0
2020-06-22 12:20:00,431.1,431.1,430.07,430.07,1945.0,431.1,431.1,430.07,430.07,1945.0
2020-06-22 12:30:00,430.17,430.95,429.85,430.75,2231.0,430.17,430.95,429.85,430.75,2231.0
2020-06-22 12:40:00,429.93,431.26,429.92,431.25,1400.0,429.93,431.26,429.92,431.25,1400.0
2020-06-22 12:50:00,430.95,431.28,430.24,430.73,2300.0,430.95,431.28,430.24,430.73,2300.0
2020-06-22 13:00:00,430.91,430.91,429.97,429.97,500.0,430.91,430.91,429.97,429.97,500.0
2020-06-22 13:10:00,430.32,430.32,427.57,427.61,2927.0,430.32,430.32,427.57,427.61,2927.0
2020-06-22 13:20:00,427.51,427.69,426.18,427.03,2751.0,427.51,427.69,426.18,427.03,2751.0
2020-06-22 13:30:00,427.11,427.55,426.93,426.97,1717.0,427.11,427.55,426.93,426.97,1717.0
2020-06-22 13:40:00,426.21,427.63,426.09,427.63,2804.0,426.21,427.63,426.09,427.63,2804.0
2020-06-22 13:50:00,427.62,428.04,427.37,427.37,400.0,427.62,428.04,427.37,427.37,400.0
2020-06-22 14:00:00,426.88,426.88,425.64,426.31,1601.0,426.88,426.88,425.64,426.31,1601.0
2020-06-22 14:10:00,426.11,426.54,425.71,426.17,3174.0,426.11,426.54,425.71,426.17,3174.0
2020-06-22 14:20:00,426.87,427.55,426.87,427.52,3019.0,426.87,427.55,426.87,427.52,3019.0
2020-06-22 14:30:00,427.9,428.47,427.9,428.38,1000.0,427.9,428.47,427.9,428.38,1000.0
2020-06-22 14:40:00,428.37,429.21,428.36,428.83,1534.0,428.37,429.21,428.36,428.83,1534.0
2020-06-22 14:50:00,428.38,428.86,427.8,428.72,1811.0,428.38,428.86,427.8,428.72,1811.0
2020-06-22 15:00:00,429.43,429.73,428.78,429.1,1400.0,429.43,429.73,428.78,429.1,1400.0
2020-06-22 15:10:00,429.27,429.43,427.63,427.63,2243.0,429.27,429.43,427.63,427.63,2243.0
2020-06-22 15:20:00,427.08,427.97,425.98,426.24,2741.0,427.08,427.97,425.98,426.24,2741.0
2020-06-22 15:30:00,426.81,427.74,426.17,427.74,3000.0,426.81,427.74,426.17,427.74,3000.0
2020-06-22 15:40:00,428.39,428.92,427.07,427.08,2425.0,428.39,428.92,427.07,427.08,2425.0
2020-06-22 15:50:00,426.37,428.93,426.37,428.59,17430.0,426.37,428.93,426.37,428.59,17430.0
2020-06-23 09:30:00,432.88,432.88,428.64,429.0,1855.0,432.88,432.88,428.64,429.0,1855.0
2020-06-23 09:40:00,429.0,430.9,429.0,430.9,1290.0,429.0,430.9,429.0,430.9,1290.0
2020-06-23 09:50:00,430.89,430.89,429.09,429.34,2015.0,430.89,430.89,429.09,429.34,2015.0
2020-06-23 10:00:00,429.03,429.83,426.58,426.58,1113.0,429.03,429.83,426.58,426.58,1113.0
2020-06-23 10:10:00,429.54,431.6,428.91,430.34,1407.0,429.54,431.6,428.91,430.34,1407.0
2020-06-23 10:20:00,431.57,431.98,431.3,431.98,1100.0,431.57,431.98,431.3,431.98,1100.0
2020-06-23 10:30:00,431.88,433.6,431.56,433.6,2100.0,431.88,433.6,431.56,433.6,2100.0
2020-06-23 10:40:00,432.68,432.71,430.09,430.09,1444.0,432.68,432.71,430.09,430.09,1444.0
2020-06-23 10:50:00,430.94,431.87,430.32,430.88,601.0,430.94,431.87,430.32,430.88,601.0
2020-06-23 11:00:00,431.82,432.74,431.82,432.74,500.0,431.82,432.74,431.82,432.74,500.0
2020-06-23 11:10:00,432.36,433.48,432.36,432.5,1600.0,432.36,433.48,432.36,432.5,1600.0
2020-06-23 11:20:00,432.93,434.63,432.92,433.84,1301.0,432.93,434.63,432.92,433.84,1301.0
2020-06-23 11:30:00,434.42,434.42,433.85,433.85,200.0,434.42,434.42,433.85,433.85,200.0
2020-06-23 11:40:00,433.45,433.55,432.49,433.31,1900.0,433.45,433.55,432.49,433.31,1900.0
2020-06-23 11:50:00,432.56,432.58,431.22,432.06,1800.0,432.56,432.58,431.22,432.06,1800.0
2020-06-23 12:00:00,432.62,432.62,432.62,432.62,100.0,432.62,432.62,432.62,432.62,100.0
2020-06-23 12:10:00,432.41,432.75,431.77,431.77,1101.0,432.41,432.75,431.77,431.77,1101.0
2020-06-23 12:20:00,431.68,431.97,431.21,431.58,1493.0,431.68,431.97,431.21,431.58,1493.0
2020-06-23 12:30:00,431.56,431.57,430.48,431.02,808.0,431.56,431.57,430.48,431.02,808.0
2020-06-23 12:40:00,431.18,431.18,430.81,431.14,500.0,431.18,431.18,430.81,431.14,500.0
2020-06-23 12:50:00,430.94,431.1,430.69,430.71,1700.0,430.94,431.1,430.69,430.71,1700.0
2020-06-23 13:00:00,431.1,431.17,430.73,431.17,500.0,431.1,431.17,430.73,431.17,500.0
2020-06-23 13:10:00,431.13,431.65,431.12,431.65,900.0,431.13,431.65,431.12,431.65,900.0
2020-06-23 13:20:00,431.71,431.82,431.41,431.41,1300.0,431.71,431.82,431.41,431.41,1300.0
2020-06-23 13:30:00,431.56,431.62,431.46,431.46,503.0,431.56,431.62,431.46,431.46,503.0
2020-06-23 13:40:00,431.14,432.0,431.14,431.45,700.0,431.14,432.0,431.14,431.45,700.0
2020-06-23 13:50:00,431.19,431.24,429.35,430.4,2601.0,431.19,431.24,429.35,430.4,2601.0
2020-06-23 14:00:00,429.79,429.79,428.58,428.58,659.0,429.79,429.79,428.58,428.58,659.0
2020-06-23 14:10:00,429.51,429.58,429.15,429.34,1000.0,429.51,429.58,429.15,429.34,1000.0
2020-06-23 14:20:00,429.48,429.48,428.69,428.69,600.0,429.48,429.48,428.69,428.69,600.0
2020-06-23 14:30:00,429.2,429.44,428.99,429.43,1000.0,429.2,429.44,428.99,429.43,1000.0
2020-06-23 14:40:00,428.81,429.08,427.88,428.0,1400.0,428.81,429.08,427.88,428.0,1400.0
2020-06-23 14:50:00,427.69,428.29,427.69,427.86,705.0,427.69,428.29,427.69,427.86,705.0
2020-06-23 15:00:00,427.74,428.07,426.55,427.94,1820.0,427.74,428.07,426.55,427.94,1820.0
2020-06-23 15:10:00,427.51,427.55,426.96,427.0,900.0,427.51,427.55,426.96,427.0,900.0
2020-06-23 15:20:00,426.62,426.62,425.81,426.5,2380.0,426.62,426.62,425.81,426.5,2380.0
2020-06-23 15:30:00,425.89,426.81,424.99,426.36,2750.0,425.89,426.81,424.99,426.36,2750.0
2020-06-23 15:40:00,426.13,427.21,425.78,426.55,3665.0,426.13,427.21,425.78,426.55,3665.0
2020-06-23 15:50:00,425.99,426.05,423.05,425.25,27640.0,425.99,426.05,423.05,425.25,27640.0
2020-06-24 09:30:00,422.4,427.78,421.01,423.08,1749.0,422.4,427.78,421.01,423.08,1749.0
2020-06-24 09:40:00,425.74,425.74,422.9,422.91,500.0,425.74,425.74,422.9,422.91,500.0
2020-06-24 09:50:00,420.65,420.65,416.75,416.75,600.0,420.65,420.65,416.75,416.75,600.0
2020-06-24 10:00:00,418.84,418.86,416.63,417.21,3300.0,418.84,418.86,416.63,417.21,3300.0
2020-06-24 10:10:00,417.85,417.85,416.04,416.68,1200.0,417.85,417.85,416.04,416.68,1200.0
2020-06-24 10:20:00,417.19,417.55,416.72,416.72,600.0,417.19,417.55,416.72,416.72,600.0
2020-06-24 10:30:00,415.99,416.66,415.5,415.67,710.0,415.99,416.66,415.5,415.67,710.0
2020-06-24 10:40:00,415.55,416.35,415.55,415.85,900.0,415.55,416.35,415.55,415.85,900.0
2020-06-24 10:50:00,416.4,416.61,415.21,415.72,2556.0,416.4,416.61,415.21,415.72,2556.0
2020-06-24 11:00:00,415.4,415.4,412.68,413.29,1630.0,415.4,415.4,412.68,413.29,1630.0
2020-06-24 11:10:00,413.46,413.46,410.42,411.41,1906.0,413.46,413.46,410.42,411.41,1906.0
2020-06-24 11:20:00,411.99,412.09,411.45,411.46,791.0,411.99,412.09,411.45,411.46,791.0
2020-06-24 11:30:00,412.88,412.91,411.41,411.41,846.0,412.88,412.91,411.41,411.41,846.0
2020-06-24 11:40:00,410.0,410.11,407.42,407.42,2058.0,410.0,410.11,407.42,407.42,2058.0
2020-06-24 11:50:00,407.78,409.36,407.58,409.18,900.0,407.78,409.36,407.58,409.18,900.0
2020-06-24 12:00:00,409.82,410.49,409.02,409.02,900.0,409.82,410.49,409.02,409.02,900.0
2020-06-24 12:10:00,408.99,411.32,408.99,411.32,800.0,408.99,411.32,408.99,411.32,800.0
2020-06-24 12:20:00,410.82,411.35,410.39,411.35,1000.0,410.82,411.35,410.39,411.35,1000.0
2020-06-24 12:30:00,410.73,410.8,410.06,410.44,600.0,410.73,410.8,410.06,410.44,600.0
2020-06-24 12:40:00,410.68,412.8,410.68,412.07,1600.0,410.68,412.8,410.68,412.07,1600.0
2020-06-24 12:50:00,411.96,412.79,411.37,412.79,1900.0,411.96,412.79,411.37,412.79,1900.0
2020-06-24 13:00:00,413.39,415.44,412.9,413.92,5001.0,413.39,415.44,412.9,413.92,5001.0
2020-06-24 13:10:00,414.24,415.04,414.24,414.58,1319.0,414.24,415.04,414.24,414.58,1319.0
2020-06-24 13:20:00,413.25,413.25,411.62,411.62,1400.0,413.25,413.25,411.62,411.62,1400.0
2020-06-24 13:30:00,411.79,411.79,410.94,411.33,807.0,411.79,411.79,410.94,411.33,807.0
2020-06-24 13:40:00,411.44,411.8,410.81,411.8,1100.0,411.44,411.8,410.81,411.8,1100.0
2020-06-24 13:50:00,410.95,411.07,410.42,410.93,500.0,410.95,411.07,410.42,410.93,500.0
2020-06-24 14:00:00,410.84,410.87,409.0,410.01,1540.0,410.84,410.87,409.0,410.01,1540.0
2020-06-24 14:10:00,409.7,411.25,409.49,411.06,1454.0,409.7,411.25,409.49,411.06,1454.0
2020-06-24 14:20:00,410.37,410.91,410.13,410.91,916.0,410.37,410.91,410.13,410.91,916.0
2020-06-24 14:30:00,410.54,410.71,410.47,410.62,815.0,410.54,410.71,410.47,410.62,815.0
2020-06-24 14:40:00,410.41,410.43,408.55,409.0,2629.0,410.41,410.43,408.55,409.0,2629.0
2020-06-24 14:50:00,408.97,409.94,408.96,408.96,1200.0,408.97,409.94,408.96,408.96,1200.0
2020-06-24 15:00:00,410.65,411.11,410.22,410.22,937.0,410.65,411.11,410.22,410.22,937.0
2020-06-24 15:10:00,410.05,412.45,409.29,412.23,2400.0,410.05,412.45,409.29,412.23,2400.0
2020-06-24 15:20:00,412.03,412.14,410.6,411.13,5112.0,412.03,412.14,410.6,411.13,5112.0
2020-06-24 15:30:00,411.13,411.42,410.19,410.2,3700.0,411.13,411.42,410.19,410.2,3700.0
2020-06-24 15:40:00,410.47,411.26,409.59,409.59,9850.0,410.47,411.26,409.59,409.59,9850.0
2020-06-24 15:50:00,408.77,410.61,408.6,408.95,17197.0,408.77,410.61,408.6,408.95,17197.0
2020-06-25 09:30:00,409.02,409.06,405.44,407.48,3669.0,409.02,409.06,405.44,407.48,3669.0
2020-06-25 09:40:00,405.6,405.6,405.0,405.01,230.0,405.6,405.6,405.0,405.01,230.0
2020-06-25 09:50:00,405.1,406.96,405.1,406.96,901.0,405.1,406.96,405.1,406.96,901.0
2020-06-25 10:00:00,408.5,408.5,406.61,407.62,432.0,408.5,408.5,406.61,407.62,432.0
2020-06-25 10:10:00,408.45,410.39,408.45,410.39,664.0,408.45,410.39,408.45,410.39,664.0
2020-06-25 10:20:00,411.29,411.29,411.29,411.29,100.0,411.29,411.29,411.29,411.29,100.0
2020-06-25 10:30:00,410.83,410.83,409.79,409.79,300.0,410.83,410.83,409.79,409.79,300.0
2020-06-25 10:40:00,410.23,410.23,408.87,410.02,1068.0,410.23,410.23,408.87,410.02,1068.0
2020-06-25 10:50:00,408.71,409.97,408.71,409.62,1133.0,408.71,409.97,408.71,409.62,1133.0
2020-06-25 11:00:00,408.85,408.85,408.85,408.85,100.0,408.85,408.85,408.85,408.85,100.0
2020-06-25 11:10:00,409.44,410.53,409.43,410.22,660.0,409.44,410.53,409.43,410.22,660.0
2020-06-25 11:20:00,411.02,411.02,410.0,410.0,500.0,411.02,411.02,410.0,410.0,500.0
2020-06-25 11:30:00,410.06,410.06,408.51,408.88,1686.0,410.06,410.06,408.51,408.88,1686.0
2020-06-25 11:40:00,408.78,409.83,408.31,409.83,600.0,408.78,409.83,408.31,409.83,600.0
2020-06-25 11:50:00,409.49,410.38,409.48,410.31,400.0,409.49,410.38,409.48,410.31,400.0
2020-06-25 12:00:00,412.07,412.43,411.29,411.62,1356.0,412.07,412.43,411.29,411.62,1356.0
2020-06-25 12:10:00,411.84,412.95,411.84,412.94,597.0,411.84,412.95,411.84,412.94,597.0
2020-06-25 12:20:00,413.38,413.38,412.41,413.0,620.0,413.38,413.38,412.41,413.0,620.0
2020-06-25 12:30:00,412.34,412.5,412.31,412.5,400.0,412.34,412.5,412.31,412.5,400.0
2020-06-25 12:40:00,412.57,413.23,412.2,412.2,1114.0,412.57,413.23,412.2,412.2,1114.0
2020-06-25 12:50:00,412.25,412.3,412.2,412.3,2900.0,412.25,412.3,412.2,412.3,2900.0
2020-06-25 13:00:00,411.8,411.8,411.01,411.14,800.0,411.8,411.8,411.01,411.14,800.0
2020-06-25 13:10:00,411.96,412.05,411.34,411.34,604.0,411.96,412.05,411.34,411.34,604.0
2020-06-25 13:20:00,411.62,411.62,410.44,411.09,500.0,411.62,411.62,410.44,411.09,500.0
2020-06-25 13:30:00,410.48,412.32,410.48,410.48,2488.0,410.48,412.32,410.48,410.48,2488.0
2020-06-25 13:40:00,410.48,410.48,410.48,410.48,0.0,410.48,410.48,410.48,410.48,0.0
2020-06-25 13:50:00,411.02,411.16,410.96,411.16,400.0,411.02,411.16,410.96,411.16,400.0
2020-06-25 14:00:00,410.79,411.58,410.64,410.82,2942.0,410.79,411.58,410.64,410.82,2942.0
2020-06-25 14:10:00,411.22,411.7,411.09,411.23,2089.0,411.22,411.7,411.09,411.23,2089.0
2020-06-25 14:20:00,410.41,410.42,409.88,410.41,1654.0,410.41,410.42,409.88,410.41,1654.0
2020-06-25 14:30:00,409.59,409.78,409.59,409.78,610.0,409.59,409.78,409.59,409.78,610.0
2020-06-25 14:40:00,410.33,410.37,408.81,408.81,2700.0,410.33,410.37,408.81,408.81,2700.0
2020-06-25 14:50:00,408.32,410.91,407.97,410.91,2500.0,408.32,410.91,407.97,410.91,2500.0
2020-06-25 15:00:00,410.95,412.89,410.95,412.25,2104.0,410.95,412.89,410.95,412.25,2104.0
2020-06-25 15:10:00,412.6,413.65,412.6,413.42,1461.0,412.6,413.65,412.6,413.42,1461.0
2020-06-25 15:20:00,413.75,415.08,413.43,414.45,3200.0,413.75,415.08,413.43,414.45,3200.0
2020-06-25 15:30:00,413.47,415.16,413.37,414.21,3108.0,413.47,415.16,413.37,414.21,3108.0
2020-06-25 15:40:00,414.57,415.14,414.46,414.69,2134.0,414.57,415.14,414.46,414.69,2134.0
2020-06-25 15:50:00,414.94,416.89,414.37,415.91,15945.0,414.94,416.89,414.37,415.91,15945.0
2020-06-26 09:30:00,417.35,417.99,415.31,415.31,9549.0,417.35,417.99,415.31,415.31,9549.0
2020-06-26 09:40:00,414.52,414.52,414.52,414.52,100.0,414.52,414.52,414.52,414.52,100.0
2020-06-26 09:50:00,415.31,415.31,414.52,414.52,400.0,415.31,415.31,414.52,414.52,400.0
2020-06-26 10:00:00,415.03,415.71,414.35,414.57,2705.0,415.03,415.71,414.35,414.57,2705.0
2020-06-26 10:10:00,413.84,414.11,412.41,414.11,1300.0,413.84,414.11,412.41,414.11,1300.0
2020-06-26 10:20:00,413.39,414.37,411.85,413.83,2116.0,413.39,414.37,411.85,413.83,2116.0
2020-06-26 10:30:00,414.31,414.48,412.23,412.24,1100.0,414.31,414.48,412.23,412.24,1100.0
2020-06-26 10:40:00,412.36,412.95,411.7,411.71,1400.0,412.36,412.95,411.7,411.71,1400.0
2020-06-26 10:50:00,411.24,413.39,411.23,411.98,2200.0,411.24,413.39,411.23,411.98,2200.0
2020-06-26 11:00:00,412.31,413.57,412.22,413.28,2900.0,412.31,413.57,412.22,413.28,2900.0
2020-06-26 11:10:00,412.91,415.02,412.91,415.02,602.0,412.91,415.02,412.91,415.02,602.0
2020-06-26 11:20:00,414.73,414.92,414.08,414.53,1433.0,414.73,414.92,414.08,414.53,1433.0
2020-06-26 11:30:00,415.54,415.54,414.55,415.2,1094.0,415.54,415.54,414.55,415.2,1094.0
2020-06-26 11:40:00,415.5,416.82,415.5,416.37,1400.0,415.5,416.82,415.5,416.37,1400.0
2020-06-26 11:50:00,415.82,416.65,415.37,415.5,4757.0,415.82,416.65,415.37,415.5,4757.0
2020-06-26 12:00:00,414.76,415.28,413.57,415.28,301.0,414.76,415.28,413.57,415.28,301.0
2020-06-26 12:10:00,413.48,413.48,412.29,412.29,300.0,413.48,413.48,412.29,412.29,300.0
2020-06-26 12:20:00,412.4,414.41,412.4,414.41,800.0,412.4,414.41,412.4,414.41,800.0
2020-06-26 12:30:00,414.41,415.46,413.87,415.23,6915.0,414.41,415.46,413.87,415.23,6915.0
2020-06-26 12:40:00,415.24,415.59,414.1,415.59,1742.0,415.24,415.59,414.1,415.59,1742.0
2020-06-26 12:50:00,416.1,416.99,416.1,416.99,300.0,416.1,416.99,416.1,416.99,300.0
2020-06-26 13:00:00,416.53,417.49,416.53,417.02,2801.0,416.53,417.49,416.53,417.02,2801.0
2020-06-26 13:10:00,417.02,417.03,416.53,416.8,900.0,417.02,417.03,416.53,416.8,900.0
2020-06-26 13:20:00,416.51,417.83,416.27,416.27,2052.0,416.51,417.83,416.27,416.27,2052.0
2020-06-26 13:30:00,416.39,417.8,415.9,417.52,2200.0,416.39,417.8,415.9,417.52,2200.0
2020-06-26 13:40:00,416.8,417.04,416.58,416.92,2300.0,416.8,417.04,416.58,416.92,2300.0
2020-06-26 13:50:00,416.56,416.56,415.19,415.19,1357.0,416.56,416.56,415.19,415.19,1357.0
2020-06-26 14:00:00,415.5,415.71,415.5,415.59,700.0,415.5,415.71,415.5,415.59,700.0
2020-06-26 14:10:00,415.65,416.47,415.65,416.47,1000.0,415.65,416.47,415.65,416.47,1000.0
2020-06-26 14:20:00,415.75,416.5,414.66,415.14,3489.0,415.75,416.5,414.66,415.14,3489.0
2020-06-26 14:30:00,415.73,416.99,415.73,416.14,1099.0,415.73,416.99,415.73,416.14,1099.0
2020-06-26 14:40:00,416.33,417.02,416.33,416.76,1800.0,416.33,417.02,416.33,416.76,1800.0
2020-06-26 14:50:00,417.52,417.53,416.13,416.92,1821.0,417.52,417.53,416.13,416.92,1821.0
2020-06-26 15:00:00,417.64,417.64,416.34,417.23,1813.0,417.64,417.64,416.34,417.23,1813.0
2020-06-26 15:10:00,417.35,418.85,417.35,418.08,2832.0,417.35,418.85,417.35,418.08,2832.0
2020-06-26 15:20:00,418.08,418.51,417.64,418.08,1400.0,418.08,418.51,417.64,418.08,1400.0
2020-06-26 15:30:00,418.37,418.37,416.77,417.14,3107.0,418.37,418.37,416.77,417.14,3107.0
2020-06-26 15:40:00,417.66,419.98,417.26,417.89,4013.0,417.66,419.98,417.26,417.89,4013.0
2020-06-26 15:50:00,412.69,415.0,406.39,407.07,59742.0,412.69,415.0,406.39,407.07,59742.0
2020-06-29 09:30:00,408.36,408.86,403.83,403.84,3307.0,408.36,408.86,403.83,403.84,3307.0
2020-06-29 09:40:00,404.21,404.21,399.39,401.41,1604.0,404.21,404.21,399.39,401.41,1604.0
2020-06-29 09:50:00,400.16,402.52,397.68,402.31,3406.0,400.16,402.52,397.68,402.31,3406.0
2020-06-29 10:00:00,402.99,403.43,401.01,402.61,4183.0,402.99,403.43,401.01,402.61,4183.0
2020-06-29 10:10:00,402.76,403.34,401.61,403.34,1700.0,402.76,403.34,401.61,403.34,1700.0
2020-06-29 10:20:00,403.13,405.66,403.13,405.58,1251.0,403.13,405.66,403.13,405.58,1251.0
2020-06-29 10:30:00,405.57,405.58,404.75,404.86,502.0,405.57,405.58,404.75,404.86,502.0
2020-06-29 10:40:00,404.28,406.07,404.28,405.92,1800.0,404.28,406.07,404.28,405.92,1800.0
2020-06-29 10:50:00,407.04,407.72,404.72,406.07,1790.0,407.04,407.72,404.72,406.07,1790.0
2020-06-29 11:00:00,405.94,406.64,404.07,404.07,1589.0,405.94,406.64,404.07,404.07,1589.0
2020-06-29 11:10:00,404.42,405.14,403.31,404.19,2093.0,404.42,405.14,403.31,404.19,2093.0
2020-06-29 11:20:00,404.73,406.49,404.73,406.15,1260.0,404.73,406.49,404.73,406.15,1260.0
2020-06-29 11:30:00,406.23,406.52,405.75,405.75,1100.0,406.23,406.52,405.75,405.75,1100.0
2020-06-29 11:40:00,406.39,406.39,405.38,406.0,900.0,406.39,406.39,405.38,406.0,900.0
2020-06-29 11:50:00,405.31,406.44,405.31,405.89,600.0,405.31,406.44,405.31,405.89,600.0
2020-06-29 12:00:00,406.27,407.12,406.27,406.45,1100.0,406.27,407.12,406.27,406.45,1100.0
2020-06-29 12:10:00,405.84,407.53,405.83,407.53,605.0,405.84,407.53,405.83,407.53,605.0
2020-06-29 12:20:00,407.62,408.16,407.41,408.16,528.0,407.62,408.16,407.41,408.16,528.0
2020-06-29 12:30:00,408.55,409.43,408.54,409.27,3200.0,408.55,409.43,408.54,409.27,3200.0
2020-06-29 12:40:00,408.85,408.91,408.51,408.51,1226.0,408.85,408.91,408.51,408.51,1226.0
2020-06-29 12:50:00,408.75,408.97,408.21,408.33,800.0,408.75,408.97,408.21,408.33,800.0
2020-06-29 13:00:00,408.67,408.67,407.92,407.93,703.0,408.67,408.67,407.92,407.93,703.0
2020-06-29 13:10:00,408.21,408.22,406.74,406.74,2410.0,408.21,408.22,406.74,406.74,2410.0
2020-06-29 13:20:00,406.97,407.2,406.04,406.9,2615.0,406.97,407.2,406.04,406.9,2615.0
2020-06-29 13:30:00,406.99,407.09,405.5,406.63,2984.0,406.99,407.09,405.5,406.63,2984.0
2020-06-29 13:40:00,407.35,407.68,406.87,407.68,400.0,407.35,407.68,406.87,407.68,400.0
2020-06-29 13:50:00,407.59,407.63,406.72,406.79,3600.0,407.59,407.63,406.72,406.79,3600.0
2020-06-29 14:00:00,406.81,406.82,406.34,406.34,200.0,406.81,406.82,406.34,406.34,200.0
2020-06-29 14:10:00,406.75,406.96,406.4,406.6,1412.0,406.75,406.96,406.4,406.6,1412.0
2020-06-29 14:20:00,406.33,406.39,405.64,405.71,1000.0,406.33,406.39,405.64,405.71,1000.0
2020-06-29 14:30:00,405.9,406.53,405.9,406.06,1900.0,405.9,406.53,405.9,406.06,1900.0
2020-06-29 14:40:00,406.03,406.88,404.38,404.43,2731.0,406.03,406.88,404.38,404.43,2731.0
2020-06-29 14:50:00,404.18,404.52,404.17,404.52,800.0,404.18,404.52,404.17,404.52,800.0
2020-06-29 15:00:00,404.15,404.37,403.54,404.18,2200.0,404.15,404.37,403.54,404.18,2200.0
2020-06-29 15:10:00,403.53,403.97,403.32,403.97,1041.0,403.53,403.97,403.32,403.97,1041.0
2020-06-29 15:20:00,404.3,404.94,404.23,404.57,2635.0,404.3,404.94,404.23,404.57,2635.0
2020-06-29 15:30:00,404.59,406.27,404.55,405.73,5824.0,404.59,406.27,404.55,405.73,5824.0
2020-06-29 15:40:00,405.88,406.13,404.31,404.53,9813.0,405.88,406.13,404.31,404.53,9813.0
2020-06-29 15:50:00,404.43,406.58,403.73,406.58,23694.0,404.43,406.58,403.73,406.58,23694.0
2020-06-30 09:30:00,407.77,410.16,407.77,409.0,3242.0,407.77,410.16,407.77,409.0,3242.0
2020-06-30 09:40:00,408.87,409.5,408.87,409.0,1517.0,408.87,409.5,408.87,409.0,1517.0
2020-06-30 09:50:00,408.24,409.25,408.0,409.16,900.0,408.24,409.25,408.0,409.16,900.0
2020-06-30 10:00:00,408.8,411.57,408.79,411.57,4286.0,408.8,411.57,408.79,411.57,4286.0
2020-06-30 10:10:00,411.19,411.5,410.93,411.5,600.0,411.19,411.5,410.93,411.5,600.0
2020-06-30 10:20:00,412.27,413.36,411.65,411.89,1999.0,412.27,413.36,411.65,411.89,1999.0
2020-06-30 10:30:00,411.88,412.18,411.15,411.58,1497.0,411.88,412.18,411.15,411.58,1497.0
2020-06-30 10:40:00,412.26,412.58,410.39,410.39,3700.0,412.26,412.58,410.39,410.39,3700.0
2020-06-30 10:50:00,410.37,413.06,410.32,413.06,2607.0,410.37,413.06,410.32,413.06,2607.0
2020-06-30 11:00:00,412.71,413.07,411.58,412.06,5701.0,412.71,413.07,411.58,412.06,5701.0
2020-06-30 11:10:00,412.09,412.72,411.75,412.72,1268.0,412.09,412.72,411.75,412.72,1268.0
2020-06-30 11:20:00,412.58,413.66,412.58,413.22,2140.0,412.58,413.66,412.58,413.22,2140.0
2020-06-30 11:30:00,412.82,413.56,412.82,413.08,1370.0,412.82,413.56,412.82,413.08,1370.0
2020-06-30 11:40:00,413.38,413.38,412.58,412.94,1836.0,413.38,413.38,412.58,412.94,1836.0
2020-06-30 11:50:00,412.75,413.41,412.74,413.23,1302.0,412.75,413.41,412.74,413.23,1302.0
2020-06-30 12:00:00,413.57,414.52,413.08,414.52,2942.0,413.57,414.52,413.08,414.52,2942.0
2020-06-30 12:10:00,414.31,415.99,414.31,415.93,1585.0,414.31,415.99,414.31,415.93,1585.0
2020-06-30 12:20:00,416.28,416.28,413.66,413.66,8555.0,416.28,416.28,413.66,413.66,8555.0
2020-06-30 12:30:00,413.45,413.86,412.02,413.18,801.0,413.45,413.86,412.02,413.18,801.0
2020-06-30 12:40:00,413.87,413.87,412.58,412.74,1910.0,413.87,413.87,412.58,412.74,1910.0
2020-06-30 12:50:00,413.39,413.67,412.9,413.56,2073.0,413.39,413.67,412.9,413.56,2073.0
2020-06-30 13:00:00,413.45,413.78,412.02,412.28,5187.0,413.45,413.78,412.02,412.28,5187.0
2020-06-30 13:10:00,412.15,412.2,410.87,412.19,1706.0,412.15,412.2,410.87,412.19,1706.0
2020-06-30 13:20:00,411.81,412.99,411.81,412.54,733.0,411.81,412.99,411.81,412.54,733.0
2020-06-30 13:30:00,413.03,413.27,412.54,412.54,402.0,413.03,413.27,412.54,412.54,402.0
2020-06-30 13:40:00,412.1,412.64,411.9,411.94,2712.0,412.1,412.64,411.9,411.94,2712.0
2020-06-30 13:50:00,411.49,412.9,411.48,411.73,1290.0,411.49,412.9,411.48,411.73,1290.0
2020-06-30 14:00:00,411.48,412.15,411.44,411.83,1447.0,411.48,412.15,411.44,411.83,1447.0
2020-06-30 14:10:00,412.02,412.99,411.69,412.05,3948.0,412.02,412.99,411.69,412.05,3948.0
2020-06-30 14:20:00,412.18,413.95,412.03,413.95,2414.0,412.18,413.95,412.03,413.95,2414.0
2020-06-30 14:30:00,413.68,414.53,413.68,414.53,997.0,413.68,414.53,413.68,414.53,997.0
2020-06-30 14:40:00,415.16,415.83,414.7,414.7,2513.0,415.16,415.83,414.7,414.7,2513.0
2020-06-30 14:50:00,415.37,415.37,414.7,414.78,896.0,415.37,415.37,414.7,414.78,896.0
2020-06-30 15:00:00,414.78,414.78,413.27,413.57,1400.0,414.78,414.78,413.27,413.57,1400.0
2020-06-30 15:10:00,413.86,415.21,413.86,414.97,2400.0,413.86,415.21,413.86,414.97,2400.0
2020-06-30 15:20:00,414.68,415.18,414.51,414.51,1701.0,414.68,415.18,414.51,414.51,1701.0
2020-06-30 15:30:00,414.56,414.95,414.04,414.51,2000.0,414.56,414.95,414.04,414.51,2000.0
2020-06-30 15:40:00,414.61,415.47,414.15,415.0,4206.0,414.61,415.47,414.15,415.0,4206.0
2020-06-30 15:50:00,415.51,421.19,415.08,417.97,32266.0,415.51,421.19,415.08,417.97,32266.0
2020-07-01 09:30:00,416.52,418.67,415.36,415.36,5395.0,416.52,418.67,415.36,415.36,5395.0
2020-07-01 09:40:00,417.01,419.22,415.83,415.97,3600.0,417.01,419.22,415.83,415.97,3600.0
2020-07-01 09:50:00,415.86,416.66,413.53,416.66,2807.0,415.86,416.66,413.53,416.66,2807.0
2020-07-01 10:00:00,415.93,419.07,415.93,419.07,1019.0,415.93,419.07,415.93,419.07,1019.0
2020-07-01 10:10:00,419.94,420.42,419.94,420.4,700.0,419.94,420.42,419.94,420.4,700.0
2020-07-01 10:20:00,420.4,421.87,418.87,420.98,1800.0,420.4,421.87,418.87,420.98,1800.0
2020-07-01 10:30:00,422.08,424.32,420.99,424.32,5081.0,422.08,424.32,420.99,424.32,5081.0
2020-07-01 10:40:00,424.42,425.81,422.67,422.67,3254.0,424.42,425.81,422.67,422.67,3254.0
2020-07-01 10:50:00,423.01,423.51,421.35,421.59,3900.0,423.01,423.51,421.35,421.59,3900.0
2020-07-01 11:00:00,422.19,422.34,420.94,421.5,1814.0,422.19,422.34,420.94,421.5,1814.0
2020-07-01 11:10:00,422.06,422.06,420.09,420.64,900.0,422.06,422.06,420.09,420.64,900.0
2020-07-01 11:20:00,420.54,420.54,419.45,419.45,700.0,420.54,420.54,419.45,419.45,700.0
2020-07-01 11:30:00,418.39,418.4,414.98,417.55,1324.0,418.39,418.4,414.98,417.55,1324.0
2020-07-01 11:40:00,418.35,418.38,417.51,418.38,300.0,418.35,418.38,417.51,418.38,300.0
2020-07-01 11:50:00,418.34,419.82,418.34,419.11,1013.0,418.34,419.82,418.34,419.11,1013.0
2020-07-01 12:00:00,419.25,420.14,418.66,420.14,2500.0,419.25,420.14,418.66,420.14,2500.0
2020-07-01 12:10:00,420.06,421.02,419.94,420.81,1400.0,420.06,421.02,419.94,420.81,1400.0
2020-07-01 12:20:00,420.77,421.24,420.77,421.17,800.0,420.77,421.24,420.77,421.17,800.0
2020-07-01 12:30:00,421.02,421.36,420.72,421.12,2400.0,421.02,421.36,420.72,421.12,2400.0
2020-07-01 12:40:00,421.16,422.2,420.9,422.0,2468.0,421.16,422.2,420.9,422.0,2468.0
2020-07-01 12:50:00,421.77,421.77,419.9,421.38,2101.0,421.77,421.77,419.9,421.38,2101.0
2020-07-01 13:00:00,421.49,421.49,420.21,420.85,2516.0,421.49,421.49,420.21,420.85,2516.0
2020-07-01 13:10:00,420.57,420.96,420.18,420.87,5000.0,420.57,420.96,420.18,420.87,5000.0
2020-07-01 13:20:00,420.8,420.93,420.46,420.93,700.0,420.8,420.93,420.46,420.93,700.0
2020-07-01 13:30:00,421.25,423.35,420.89,422.92,2375.0,421.25,423.35,420.89,422.92,2375.0
2020-07-01 13:40:00,423.06,423.13,421.51,421.81,2113.0,423.06,423.13,421.51,421.81,2113.0
2020-07-01 13:50:00,421.84,422.06,421.31,421.96,1033.0,421.84,422.06,421.31,421.96,1033.0
2020-07-01 14:00:00,422.16,422.48,421.44,422.48,1314.0,422.16,422.48,421.44,422.48,1314.0
2020-07-01 14:10:00,422.32,422.89,422.07,422.89,1119.0,422.32,422.89,422.07,422.89,1119.0
2020-07-01 14:20:00,422.48,423.12,421.61,422.21,1200.0,422.48,423.12,421.61,422.21,1200.0
2020-07-01 14:30:00,422.47,422.47,421.36,421.37,2050.0,422.47,422.47,421.36,421.37,2050.0
2020-07-01 14:40:00,421.16,422.83,421.12,422.83,1612.0,421.16,422.83,421.12,422.83,1612.0
2020-07-01 14:50:00,422.88,422.88,422.75,422.86,600.0,422.88,422.88,422.75,422.86,600.0
2020-07-01 15:00:00,422.9,424.83,422.82,424.22,1994.0,422.9,424.83,422.82,424.22,1994.0
2020-07-01 15:10:00,423.86,424.76,423.33,424.33,2450.0,423.86,424.76,423.33,424.33,2450.0
2020-07-01 15:20:00,424.48,426.39,424.08,426.34,3909.0,424.48,426.39,424.08,426.34,3909.0
2020-07-01 15:30:00,426.12,428.28,425.87,426.13,7308.0,426.12,428.28,425.87,426.13,7308.0
2020-07-01 15:40:00,426.02,427.21,425.35,427.21,4892.0,426.02,427.21,425.35,427.21,4892.0
2020-07-01 15:50:00,426.81,426.81,422.86,423.56,13747.0,426.81,426.81,422.86,423.56,13747.0
2020-07-02 09:30:00,428.0,428.99,424.97,424.97,2340.0,428.0,428.99,424.97,424.97,2340.0
2020-07-02 09:40:00,426.57,426.57,421.51,422.66,1600.0,426.57,426.57,421.51,422.66,1600.0
2020-07-02 09:50:00,422.71,424.29,420.36,422.14,4980.0,422.71,424.29,420.36,422.14,4980.0
2020-07-02 10:00:00,422.49,422.87,420.61,422.87,2757.0,422.49,422.87,420.61,422.87,2757.0
2020-07-02 10:10:00,422.25,422.32,420.99,422.26,1500.0,422.25,422.32,420.99,422.26,1500.0
2020-07-02 10:20:00,421.62,422.31,421.62,422.16,1290.0,421.62,422.31,421.62,422.16,1290.0
2020-07-02 10:30:00,420.65,421.6,419.86,421.6,1916.0,420.65,421.6,419.86,421.6,1916.0
2020-07-02 10:40:00,423.02,423.07,422.02,422.34,700.0,423.02,423.07,422.02,422.34,700.0
2020-07-02 10:50:00,421.56,421.64,420.04,420.38,1526.0,421.56,421.64,420.04,420.38,1526.0
2020-07-02 11:00:00,421.13,421.2,419.82,419.83,900.0,421.13,421.2,419.82,419.83,900.0
2020-07-02 11:10:00,419.82,420.27,418.8,420.27,2200.0,419.82,420.27,418.8,420.27,2200.0
2020-07-02 11:20:00,420.03,420.63,418.27,419.12,2327.0,420.03,420.63,418.27,419.12,2327.0
2020-07-02 11:30:00,419.08,421.58,418.98,421.58,2207.0,419.08,421.58,418.98,421.58,2207.0
2020-07-02 11:40:00,421.73,422.66,421.73,422.42,1000.0,421.73,422.66,421.73,422.42,1000.0
2020-07-02 11:50:00,422.57,422.57,422.02,422.31,900.0,422.57,422.57,422.02,422.31,900.0
2020-07-02 12:00:00,422.73,422.73,421.51,421.97,800.0,422.73,422.73,421.51,421.97,800.0
2020-07-02 12:10:00,422.63,423.79,422.57,423.79,2200.0,422.63,423.79,422.57,423.79,2200.0
2020-07-02 12:20:00,424.59,424.59,423.19,423.75,600.0,424.59,424.59,423.19,423.75,600.0
2020-07-02 12:30:00,424.3,424.64,424.04,424.55,3050.0,424.3,424.64,424.04,424.55,3050.0
2020-07-02 12:40:00,424.31,425.1,424.31,425.1,782.0,424.31,425.1,424.31,425.1,782.0
2020-07-02 12:50:00,424.74,424.74,424.03,424.47,1400.0,424.74,424.74,424.03,424.47,1400.0
2020-07-02 13:00:00,424.71,424.98,424.71,424.98,600.0,424.71,424.98,424.71,424.98,600.0
2020-07-02 13:10:00,424.7,424.98,424.6,424.6,300.0,424.7,424.98,424.6,424.6,300.0
2020-07-02 13:20:00,424.42,424.59,423.74,423.87,1200.0,424.42,424.59,423.74,423.87,1200.0
2020-07-02 13:30:00,424.02,424.81,424.02,424.44,1016.0,424.02,424.81,424.02,424.44,1016.0
2020-07-02 13:40:00,424.86,424.86,424.4,424.41,700.0,424.86,424.86,424.4,424.41,700.0
2020-07-02 13:50:00,424.0,424.42,423.43,423.43,1250.0,424.0,424.42,423.43,423.43,1250.0
2020-07-02 14:00:00,423.45,424.08,422.98,423.52,1900.0,423.45,424.08,422.98,423.52,1900.0
2020-07-02 14:10:00,423.03,423.24,423.03,423.24,200.0,423.03,423.24,423.03,423.24,200.0
2020-07-02 14:20:00,423.31,424.53,423.31,424.53,1120.0,423.31,424.53,423.31,424.53,1120.0
2020-07-02 14:30:00,424.68,424.68,423.96,423.96,400.0,424.68,424.68,423.96,423.96,400.0
2020-07-02 14:40:00,424.03,424.5,423.88,424.3,1100.0,424.03,424.5,423.88,424.3,1100.0
2020-07-02 14:50:00,424.71,424.77,423.96,424.03,1100.0,424.71,424.77,423.96,424.03,1100.0
2020-07-02 15:00:00,424.13,424.13,422.5,422.5,1620.0,424.13,424.13,422.5,422.5,1620.0
2020-07-02 15:10:00,422.37,422.37,421.91,422.1,850.0,422.37,422.37,421.91,422.1,850.0
2020-07-02 15:20:00,422.36,422.62,421.52,421.53,1400.0,422.36,422.62,421.52,421.53,1400.0
2020-07-02 15:30:00,421.23,421.91,421.07,421.07,2473.0,421.23,421.91,421.07,421.07,2473.0
2020-07-02 15:40:00,420.89,420.89,419.23,419.24,2489.0,420.89,420.89,419.23,419.24,2489.0
2020-07-02 15:50:00,418.67,419.3,418.01,418.62,13513.0,418.67,419.3,418.01,418.62,13513.0
2020-07-06 09:30:00,425.39,427.52,424.09,424.47,2022.0,425.39,427.52,424.09,424.47,2022.0
2020-07-06 09:40:00,422.13,422.13,422.13,422.13,100.0,422.13,422.13,422.13,422.13,100.0
2020-07-06 09:50:00,422.9,423.06,421.58,423.06,1415.0,422.9,423.06,421.58,423.06,1415.0
2020-07-06 10:00:00,424.22,424.37,422.13,422.13,1911.0,424.22,424.37,422.13,422.13,1911.0
2020-07-06 10:10:00,422.95,423.6,422.51,423.6,800.0,422.95,423.6,422.51,423.6,800.0
2020-07-06 10:20:00,423.79,424.99,423.39,424.26,1779.0,423.79,424.99,423.39,424.26,1779.0
2020-07-06 10:30:00,425.01,426.56,425.01,426.56,200.0,425.01,426.56,425.01,426.56,200.0
2020-07-06 10:40:00,426.48,426.61,424.43,424.66,1300.0,426.48,426.61,424.43,424.66,1300.0
2020-07-06 10:50:00,425.27,425.33,425.01,425.01,1053.0,425.27,425.33,425.01,425.01,1053.0
2020-07-06 11:00:00,425.61,425.65,425.14,425.5,400.0,425.61,425.65,425.14,425.5,400.0
2020-07-06 11:10:00,426.56,426.69,425.05,425.05,1947.0,426.56,426.69,425.05,425.05,1947.0
2020-07-06 11:20:00,425.46,426.08,425.34,425.81,421.0,425.46,426.08,425.34,425.81,421.0
2020-07-06 11:30:00,425.27,426.1,425.08,425.94,1102.0,425.27,426.1,425.08,425.94,1102.0
2020-07-06 11:40:00,425.78,425.78,425.57,425.57,200.0,425.78,425.78,425.57,425.57,200.0
2020-07-06 11:50:00,425.82,425.97,424.38,424.39,1723.0,425.82,425.97,424.38,424.39,1723.0
2020-07-06 12:00:00,424.76,425.07,423.15,424.16,1700.0,424.76,425.07,423.15,424.16,1700.0
2020-07-06 12:10:00,423.95,423.95,423.02,423.02,1400.0,423.95,423.95,423.02,423.02,1400.0
2020-07-06 12:20:00,422.69,422.78,421.48,422.41,2160.0,422.69,422.78,421.48,422.41,2160.0
2020-07-06 12:30:00,422.88,423.13,422.51,423.13,500.0,422.88,423.13,422.51,423.13,500.0
2020-07-06 12:40:00,423.59,424.58,423.58,423.76,701.0,423.59,424.58,423.58,423.76,701.0
2020-07-06 12:50:00,423.94,424.46,423.73,423.93,1300.0,423.94,424.46,423.73,423.93,1300.0
2020-07-06 13:00:00,424.11,424.32,422.61,422.94,3400.0,424.11,424.32,422.61,422.94,3400.0
2020-07-06 13:10:00,422.95,422.95,420.37,420.37,6143.0,422.95,422.95,420.37,420.37,6143.0
2020-07-06 13:20:00,420.43,420.76,420.0,420.46,2100.0,420.43,420.76,420.0,420.46,2100.0
2020-07-06 13:30:00,420.96,421.89,420.44,420.44,2002.0,420.96,421.89,420.44,420.44,2002.0
2020-07-06 13:40:00,420.42,420.71,419.92,420.31,1309.0,420.42,420.71,419.92,420.31,1309.0
2020-07-06 13:50:00,419.88,420.13,418.79,419.04,1100.0,419.88,420.13,418.79,419.04,1100.0
2020-07-06 14:00:00,418.77,418.95,417.76,417.82,3972.0,418.77,418.95,417.76,417.82,3972.0
2020-07-06 14:10:00,417.84,417.84,416.82,416.94,1510.0,417.84,417.84,416.82,416.94,1510.0
2020-07-06 14:20:00,416.82,417.76,416.82,417.76,400.0,416.82,417.76,416.82,417.76,400.0
2020-07-06 14:30:00,417.7,419.16,417.7,418.46,1181.0,417.7,419.16,417.7,418.46,1181.0
2020-07-06 14:40:00,418.61,418.61,418.19,418.36,1126.0,418.61,418.61,418.19,418.36,1126.0
2020-07-06 14:50:00,417.9,418.63,417.3,417.3,3100.0,417.9,418.63,417.3,417.3,3100.0
2020-07-06 15:00:00,417.79,418.31,416.42,416.42,1899.0,417.79,418.31,416.42,416.42,1899.0
2020-07-06 15:10:00,416.89,417.89,416.89,417.89,1155.0,416.89,417.89,416.89,417.89,1155.0
2020-07-06 15:20:00,417.78,418.45,417.78,418.44,801.0,417.78,418.45,417.78,418.44,801.0
2020-07-06 15:30:00,418.16,418.89,417.23,417.37,3294.0,418.16,418.89,417.23,417.37,3294.0
2020-07-06 15:40:00,417.96,418.14,416.92,416.92,3903.0,417.96,418.14,416.92,416.92,3903.0
2020-07-06 15:50:00,417.5,417.8,416.44,416.67,10975.0,417.5,417.8,416.44,416.67,10975.0
2020-07-07 09:30:00,412.18,417.11,412.18,415.5,2751.0,412.18,417.11,412.18,415.5,2751.0
2020-07-07 09:40:00,415.0,416.83,414.16,415.3,1370.0,415.0,416.83,414.16,415.3,1370.0
2020-07-07 09:50:00,414.2,414.94,413.16,413.8,1730.0,414.2,414.94,413.16,413.8,1730.0
2020-07-07 10:00:00,414.18,415.25,414.18,415.25,500.0,414.18,415.25,414.18,415.25,500.0
2020-07-07 10:10:00,417.98,418.46,417.64,418.46,802.0,417.98,418.46,417.64,418.46,802.0
2020-07-07 10:20:00,418.31,418.43,417.66,417.67,1000.0,418.31,418.43,417.66,417.67,1000.0
2020-07-07 10:30:00,420.41,420.41,418.67,419.39,1076.0,420.41,420.41,418.67,419.39,1076.0
2020-07-07 10:40:00,419.81,420.1,418.69,419.57,1900.0,419.81,420.1,418.69,419.57,1900.0
2020-07-07 10:50:00,420.48,420.48,419.4,420.22,1199.0,420.48,420.48,419.4,420.22,1199.0
2020-07-07 11:00:00,420.5,420.51,420.5,420.5,100.0,420.5,420.51,420.5,420.5,100.0
2020-07-07 11:10:00,422.0,422.11,421.37,421.37,300.0,422.0,422.11,421.37,421.37,300.0
2020-07-07 11:20:00,421.72,422.18,421.03,421.03,1000.0,421.72,422.18,421.03,421.03,1000.0
2020-07-07 11:30:00,419.95,420.0,418.69,419.6,3050.0,419.95,420.0,418.69,419.6,3050.0
2020-07-07 11:40:00,419.6,419.6,418.93,418.93,605.0,419.6,419.6,418.93,418.93,605.0
2020-07-07 11:50:00,419.65,419.65,419.65,419.65,200.0,419.65,419.65,419.65,419.65,200.0
2020-07-07 12:00:00,420.38,420.38,419.36,419.69,704.0,420.38,420.38,419.36,419.69,704.0
2020-07-07 12:10:00,419.22,419.96,419.09,419.5,756.0,419.22,419.96,419.09,419.5,756.0
2020-07-07 12:20:00,419.36,419.36,418.45,418.46,891.0,419.36,419.36,418.45,418.46,891.0
2020-07-07 12:30:00,418.44,418.95,418.44,418.95,200.0,418.44,418.95,418.44,418.95,200.0
2020-07-07 12:40:00,417.77,418.77,417.07,418.77,800.0,417.77,418.77,417.07,418.77,800.0
2020-07-07 12:50:00,417.81,417.95,417.1,417.75,2183.0,417.81,417.95,417.1,417.75,2183.0
2020-07-07 13:00:00,417.37,417.89,415.25,416.04,1432.0,417.37,417.89,415.25,416.04,1432.0
2020-07-07 13:10:00,415.37,415.75,415.14,415.15,1414.0,415.37,415.75,415.14,415.15,1414.0
2020-07-07 13:20:00,416.23,416.24,415.89,415.89,230.0,416.23,416.24,415.89,415.89,230.0
2020-07-07 13:30:00,416.28,416.33,416.21,416.21,400.0,416.28,416.33,416.21,416.21,400.0
2020-07-07 13:40:00,416.95,416.95,416.19,416.82,772.0,416.95,416.95,416.19,416.82,772.0
2020-07-07 13:50:00,416.9,416.9,415.14,416.62,1405.0,416.9,416.9,415.14,416.62,1405.0
2020-07-07 14:00:00,416.32,417.36,416.32,416.78,1801.0,416.32,417.36,416.32,416.78,1801.0
2020-07-07 14:10:00,416.9,416.99,416.59,416.82,1425.0,416.9,416.99,416.59,416.82,1425.0
2020-07-07 14:20:00,416.79,416.81,416.18,416.18,700.0,416.79,416.81,416.18,416.18,700.0
2020-07-07 14:30:00,415.5,415.5,414.4,414.4,800.0,415.5,415.5,414.4,414.4,800.0
2020-07-07 14:40:00,414.41,414.41,414.41,414.41,100.0,414.41,414.41,414.41,414.41,100.0
2020-07-07 14:50:00,414.74,415.07,414.73,414.82,300.0,414.74,415.07,414.73,414.82,300.0
2020-07-07 15:00:00,414.62,414.62,413.18,413.18,1300.0,414.62,414.62,413.18,413.18,1300.0
2020-07-07 15:10:00,413.12,413.25,413.12,413.25,301.0,413.12,413.25,413.12,413.25,301.0
2020-07-07 15:20:00,413.05,413.97,412.97,413.17,3000.0,413.05,413.97,412.97,413.17,3000.0
2020-07-07 15:30:00,413.84,413.88,412.29,412.29,2440.0,413.84,413.88,412.29,412.29,2440.0
2020-07-07 15:40:00,412.22,412.22,410.83,411.07,4790.0,412.22,412.22,410.83,411.07,4790.0
2020-07-07 15:50:00,412.11,412.14,409.53,409.8,8868.0,412.11,412.14,409.53,409.8,8868.0
2020-07-08 09:30:00,412.47,413.06,411.49,411.5,1098.0,412.47,413.06,411.49,411.5,1098.0
2020-07-08 09:40:00,412.94,414.63,411.4,414.63,400.0,412.94,414.63,411.4,414.63,400.0
2020-07-08 09:50:00,416.06,416.8,414.99,416.08,998.0,416.06,416.8,414.99,416.08,998.0
2020-07-08 10:00:00,416.62,417.93,416.05,416.05,958.0,416.62,417.93,416.05,416.05,958.0
2020-07-08 10:10:00,416.07,416.88,415.77,415.82,1100.0,416.07,416.88,415.77,415.82,1100.0
2020-07-08 10:20:00,415.81,416.48,414.85,415.22,1870.0,415.81,416.48,414.85,415.22,1870.0
2020-07-08 10:30:00,414.9,416.91,414.9,416.79,1784.0,414.9,416.91,414.9,416.79,1784.0
2020-07-08 10:40:00,416.06,416.85,416.06,416.46,700.0,416.06,416.85,416.06,416.46,700.0
2020-07-08 10:50:00,416.22,416.95,416.22,416.95,232.0,416.22,416.95,416.22,416.95,232.0
2020-07-08 11:00:00,416.58,416.58,413.22,414.22,905.0,416.58,416.58,413.22,414.22,905.0
2020-07-08 11:10:00,413.83,414.44,413.48,414.01,2146.0,413.83,414.44,413.48,414.01,2146.0
2020-07-08 11:20:00,412.53,413.49,410.05,410.05,974.0,412.53,413.49,410.05,410.05,974.0
2020-07-08 11:30:00,412.54,414.2,412.5,414.19,608.0,412.54,414.2,412.5,414.19,608.0
2020-07-08 11:40:00,415.38,416.58,415.38,416.58,300.0,415.38,416.58,415.38,416.58,300.0
2020-07-08 11:50:00,416.03,416.35,416.03,416.35,200.0,416.03,416.35,416.03,416.35,200.0
2020-07-08 12:00:00,416.08,416.08,415.06,415.06,400.0,416.08,416.08,415.06,415.06,400.0
2020-07-08 12:10:00,415.65,416.06,415.53,416.06,500.0,415.65,416.06,415.53,416.06,500.0
2020-07-08 12:20:00,415.69,415.7,415.69,415.69,100.0,415.69,415.7,415.69,415.69,100.0
2020-07-08 12:30:00,415.76,416.03,415.37,416.03,1215.0,415.76,416.03,415.37,416.03,1215.0
2020-07-08 12:40:00,416.01,416.01,414.61,415.18,588.0,416.01,416.01,414.61,415.18,588.0
2020-07-08 12:50:00,415.31,416.85,415.31,416.77,1045.0,415.31,416.85,415.31,416.77,1045.0
2020-07-08 13:00:00,417.28,417.49,416.75,417.13,1400.0,417.28,417.49,416.75,417.13,1400.0
2020-07-08 13:10:00,416.91,417.49,416.76,416.77,3704.0,416.91,417.49,416.76,416.77,3704.0
2020-07-08 13:20:00,416.39,416.39,415.44,416.06,500.0,416.39,416.39,415.44,416.06,500.0
2020-07-08 13:30:00,415.54,416.22,415.54,415.96,600.0,415.54,416.22,415.54,415.96,600.0
2020-07-08 13:40:00,416.71,416.9,416.32,416.9,575.0,416.71,416.9,416.32,416.9,575.0
2020-07-08 13:50:00,416.8,416.86,416.27,416.46,961.0,416.8,416.86,416.27,416.46,961.0
2020-07-08 14:00:00,416.54,416.97,415.91,416.97,300.0,416.54,416.97,415.91,416.97,300.0
2020-07-08 14:10:00,417.04,418.48,417.04,418.43,2450.0,417.04,418.48,417.04,418.43,2450.0
2020-07-08 14:20:00,419.0,419.46,418.57,419.0,1972.0,419.0,419.46,418.57,419.0,1972.0
2020-07-08 14:30:00,418.87,419.1,418.25,418.44,619.0,418.87,419.1,418.25,418.44,619.0
2020-07-08 14:40:00,417.87,418.24,416.99,417.87,1417.0,417.87,418.24,416.99,417.87,1417.0
2020-07-08 14:50:00,418.44,420.0,418.44,419.48,1031.0,418.44,420.0,418.44,419.48,1031.0
2020-07-08 15:00:00,420.22,420.59,420.22,420.31,736.0,420.22,420.59,420.22,420.31,736.0
2020-07-08 15:10:00,420.91,421.22,420.8,421.21,2401.0,420.91,421.22,420.8,421.21,2401.0
2020-07-08 15:20:00,420.93,421.98,420.93,421.74,2040.0,420.93,421.98,420.93,421.74,2040.0
2020-07-08 15:30:00,421.75,422.24,421.19,421.22,4218.0,421.75,422.24,421.19,421.22,4218.0
2020-07-08 15:40:00,421.21,421.68,420.87,421.53,3583.0,421.21,421.68,420.87,421.53,3583.0
2020-07-08 15:50:00,421.21,423.1,420.44,421.8,18772.0,421.21,423.1,420.44,421.8,18772.0
2020-07-09 09:30:00,426.66,428.54,423.69,424.69,22176.0,426.66,428.54,423.69,424.69,22176.0
2020-07-09 09:40:00,423.98,426.43,423.98,424.13,1700.0,423.98,426.43,423.98,424.13,1700.0
2020-07-09 09:50:00,424.13,426.43,424.12,425.13,900.0,424.13,426.43,424.12,425.13,900.0
2020-07-09 10:00:00,426.31,426.51,425.55,425.55,2091.0,426.31,426.51,425.55,425.55,2091.0
2020-07-09 10:10:00,425.96,425.96,422.04,422.04,4200.0,425.96,425.96,422.04,422.04,4200.0
2020-07-09 10:20:00,421.07,422.11,420.67,420.67,3100.0,421.07,422.11,420.67,420.67,3100.0
2020-07-09 10:30:00,420.79,420.79,416.64,416.64,6500.0,420.79,420.79,416.64,416.64,6500.0
2020-07-09 10:40:00,416.16,416.16,413.99,414.58,6875.0,416.16,416.16,413.99,414.58,6875.0
2020-07-09 10:50:00,414.09,414.52,413.27,413.27,1700.0,414.09,414.52,413.27,413.27,1700.0
2020-07-09 11:00:00,412.11,412.9,410.4,412.9,1300.0,412.11,412.9,410.4,412.9,1300.0
2020-07-09 11:10:00,412.64,413.91,412.18,412.18,800.0,412.64,413.91,412.18,412.18,800.0
2020-07-09 11:20:00,410.86,412.03,410.01,410.02,900.0,410.86,412.03,410.01,410.02,900.0
2020-07-09 11:30:00,412.86,412.86,412.86,412.86,100.0,412.86,412.86,412.86,412.86,100.0
2020-07-09 11:40:00,412.05,412.63,410.94,412.01,2600.0,412.05,412.63,410.94,412.01,2600.0
2020-07-09 11:50:00,411.44,412.37,411.44,412.37,1241.0,411.44,412.37,411.44,412.37,1241.0
2020-07-09 12:00:00,412.2,415.9,412.2,415.15,4557.0,412.2,415.9,412.2,415.15,4557.0
2020-07-09 12:10:00,415.01,416.43,415.01,416.43,1003.0,415.01,416.43,415.01,416.43,1003.0
2020-07-09 12:20:00,416.62,417.03,416.05,416.63,1734.0,416.62,417.03,416.05,416.63,1734.0
2020-07-09 12:30:00,416.35,417.3,416.3,416.83,796.0,416.35,417.3,416.3,416.83,796.0
2020-07-09 12:40:00,417.44,419.03,417.44,419.03,1216.0,417.44,419.03,417.44,419.03,1216.0
2020-07-09 12:50:00,419.78,419.78,418.8,418.83,2805.0,419.78,419.78,418.8,418.83,2805.0
2020-07-09 13:00:00,418.67,420.24,418.67,419.73,1901.0,418.67,420.24,418.67,419.73,1901.0
2020-07-09 13:10:00,419.74,420.83,419.73,420.83,300.0,419.74,420.83,419.73,420.83,300.0
2020-07-09 13:20:00,420.35,421.53,419.84,421.51,3424.0,420.35,421.53,419.84,421.51,3424.0
2020-07-09 13:30:00,421.7,422.25,420.92,421.75,2617.0,421.7,422.25,420.92,421.75,2617.0
2020-07-09 13:40:00,421.83,421.98,420.54,420.54,1605.0,421.83,421.98,420.54,420.54,1605.0
2020-07-09 13:50:00,420.62,421.36,419.4,419.98,2910.0,420.62,421.36,419.4,419.98,2910.0
2020-07-09 14:00:00,420.56,421.02,420.56,420.8,1776.0,420.56,421.02,420.56,420.8,1776.0
2020-07-09 14:10:00,420.72,421.62,420.46,421.61,1300.0,420.72,421.62,420.46,421.61,1300.0
2020-07-09 14:20:00,421.73,421.73,421.26,421.51,600.0,421.73,421.73,421.26,421.51,600.0
2020-07-09 14:30:00,421.43,422.14,421.26,421.69,1700.0,421.43,422.14,421.26,421.69,1700.0
2020-07-09 14:40:00,422.43,422.46,421.85,422.12,2237.0,422.43,422.46,421.85,422.12,2237.0
2020-07-09 14:50:00,421.91,422.68,421.65,422.68,1000.0,421.91,422.68,421.65,422.68,1000.0
2020-07-09 15:00:00,423.03,423.13,422.75,422.75,900.0,423.03,423.13,422.75,422.75,900.0
2020-07-09 15:10:00,422.53,424.11,422.45,423.53,2600.0,422.53,424.11,422.45,423.53,2600.0
2020-07-09 15:20:00,423.44,423.5,420.9,420.91,4658.0,423.44,423.5,420.9,420.91,4658.0
2020-07-09 15:30:00,420.95,421.43,419.15,421.15,8837.0,420.95,421.43,419.15,421.15,8837.0
2020-07-09 15:40:00,421.22,423.1,420.54,422.46,10148.0,421.22,423.1,420.54,422.46,10148.0
2020-07-09 15:50:00,421.88,423.3,421.28,422.06,17412.0,421.88,423.3,421.28,422.06,17412.0
2020-07-10 09:30:00,422.09,423.82,417.89,418.97,4435.0,422.09,423.82,417.89,418.97,4435.0
2020-07-10 09:40:00,419.94,420.97,418.97,420.17,3017.0,419.94,420.97,418.97,420.17,3017.0
2020-07-10 09:50:00,420.33,420.57,418.23,418.46,1600.0,420.33,420.57,418.23,418.46,1600.0
2020-07-10 10:00:00,416.76,417.11,416.13,416.79,900.0,416.76,417.11,416.13,416.79,900.0
2020-07-10 10:10:00,418.7,419.21,417.72,418.64,601.0,418.7,419.21,417.72,418.64,601.0
2020-07-10 10:20:00,418.33,418.49,416.56,418.0,1430.0,418.33,418.49,416.56,418.0,1430.0
2020-07-10 10:30:00,418.89,419.62,418.0,418.5,2221.0,418.89,419.62,418.0,418.5,2221.0
2020-07-10 10:40:00,418.4,418.79,417.06,417.06,3603.0,418.4,418.79,417.06,417.06,3603.0
2020-07-10 10:50:00,416.77,417.34,416.49,417.34,1639.0,416.77,417.34,416.49,417.34,1639.0
2020-07-10 11:00:00,416.79,417.31,415.62,415.83,1301.0,416.79,417.31,415.62,415.83,1301.0
2020-07-10 11:10:00,415.8,416.36,415.74,416.01,600.0,415.8,416.36,415.74,416.01,600.0
2020-07-10 11:20:00,415.59,416.01,415.3,415.31,1368.0,415.59,416.01,415.3,415.31,1368.0
2020-07-10 11:30:00,415.1,415.71,414.35,415.71,1749.0,415.1,415.71,414.35,415.71,1749.0
2020-07-10 11:40:00,415.43,415.82,415.13,415.42,2390.0,415.43,415.82,415.13,415.42,2390.0
2020-07-10 11:50:00,415.63,415.92,414.58,415.3,3233.0,415.63,415.92,414.58,415.3,3233.0
2020-07-10 12:00:00,415.09,415.43,414.91,415.43,2700.0,415.09,415.43,414.91,415.43,2700.0
2020-07-10 12:10:00,414.83,415.98,414.83,415.63,900.0,414.83,415.98,414.83,415.63,900.0
2020-07-10 12:20:00,414.59,415.34,414.53,414.62,3200.0,414.59,415.34,414.53,414.62,3200.0
2020-07-10 12:30:00,414.84,414.89,413.78,414.05,1600.0,414.84,414.89,413.78,414.05,1600.0
2020-07-10 12:40:00,414.29,414.3,414.29,414.29,116.0,414.29,414.3,414.29,414.29,116.0
2020-07-10 12:50:00,413.27,413.27,411.94,411.94,800.0,413.27,413.27,411.94,411.94,800.0
2020-07-10 13:00:00,411.34,411.49,411.33,411.49,300.0,411.34,411.49,411.33,411.49,300.0
2020-07-10 13:10:00,411.11,412.02,411.11,412.02,1400.0,411.11,412.02,411.11,412.02,1400.0
2020-07-10 13:20:00,412.5,413.19,412.04,412.39,1000.0,412.5,413.19,412.04,412.39,1000.0
2020-07-10 13:30:00,412.14,413.4,412.13,412.44,3461.0,412.14,413.4,412.13,412.44,3461.0
2020-07-10 13:40:00,413.26,413.51,412.42,413.1,5728.0,413.26,413.51,412.42,413.1,5728.0
2020-07-10 13:50:00,413.48,413.75,412.42,412.68,2300.0,413.48,413.75,412.42,412.68,2300.0
2020-07-10 14:00:00,412.73,413.48,412.13,412.26,6136.0,412.73,413.48,412.13,412.26,6136.0
2020-07-10 14:10:00,412.26,412.87,412.26,412.81,3906.0,412.26,412.87,412.26,412.81,3906.0
2020-07-10 14:20:00,412.35,412.5,412.17,412.18,1396.0,412.35,412.5,412.17,412.18,1396.0
2020-07-10 14:30:00,412.57,412.57,411.26,411.74,5110.0,412.57,412.57,411.26,411.74,5110.0
2020-07-10 14:40:00,411.62,412.14,410.5,410.55,6156.0,411.62,412.14,410.5,410.55,6156.0
2020-07-10 14:50:00,410.31,410.45,409.4,410.07,2700.0,410.31,410.45,409.4,410.07,2700.0
2020-07-10 15:00:00,409.35,411.98,409.35,411.34,13593.0,409.35,411.98,409.35,411.34,13593.0
2020-07-10 15:10:00,411.63,414.2,411.56,413.62,4967.0,411.63,414.2,411.56,413.62,4967.0
2020-07-10 15:20:00,414.26,415.14,413.42,414.56,5794.0,414.26,415.14,413.42,414.56,5794.0
2020-07-10 15:30:00,414.41,415.43,413.76,414.09,10002.0,414.41,415.43,413.76,414.09,10002.0
2020-07-10 15:40:00,413.88,413.91,412.28,413.17,7074.0,413.88,413.91,412.28,413.17,7074.0
2020-07-10 15:50:00,413.17,413.49,410.05,412.17,42511.0,413.17,413.49,410.05,412.17,42511.0
2020-07-13 09:30:00,415.22,419.05,415.22,417.2,2333.0,415.22,419.05,415.22,417.2,2333.0
2020-07-13 09:40:00,412.84,414.88,412.81,414.88,300.0,412.84,414.88,412.81,414.88,300.0
2020-07-13 09:50:00,412.31,413.74,411.66,413.74,400.0,412.31,413.74,411.66,413.74,400.0
2020-07-13 10:00:00,411.22,411.26,408.62,410.42,2520.0,411.22,411.26,408.62,410.42,2520.0
2020-07-13 10:10:00,410.42,410.42,410.42,410.42,0.0,410.42,410.42,410.42,410.42,0.0
2020-07-13 10:20:00,410.83,411.12,408.8,408.83,14885.0,410.83,411.12,408.8,408.83,14885.0
2020-07-13 10:30:00,409.99,410.73,408.01,408.01,2035.0,409.99,410.73,408.01,408.01,2035.0
2020-07-13 10:40:00,409.31,410.36,408.93,410.02,1303.0,409.31,410.36,408.93,410.02,1303.0
2020-07-13 10:50:00,409.94,410.6,408.39,409.8,5100.0,409.94,410.6,408.39,409.8,5100.0
2020-07-13 11:00:00,409.71,409.84,409.71,409.84,500.0,409.71,409.84,409.71,409.84,500.0
2020-07-13 11:10:00,410.38,410.69,409.64,410.57,1100.0,410.38,410.69,409.64,410.57,1100.0
2020-07-13 11:20:00,410.42,410.42,409.87,409.88,600.0,410.42,410.42,409.87,409.88,600.0
2020-07-13 11:30:00,410.54,411.25,409.84,411.25,6262.0,410.54,411.25,409.84,411.25,6262.0
2020-07-13 11:40:00,411.25,411.25,411.25,411.25,0.0,411.25,411.25,411.25,411.25,0.0
2020-07-13 11:50:00,411.01,412.74,411.01,412.74,2715.0,411.01,412.74,411.01,412.74,2715.0
2020-07-13 12:00:00,412.56,412.97,412.16,412.64,16540.0,412.56,412.97,412.16,412.64,16540.0
2020-07-13 12:10:00,412.37,412.5,411.63,412.27,10468.0,412.37,412.5,411.63,412.27,10468.0
2020-07-13 12:20:00,412.13,412.51,411.62,412.03,30649.0,412.13,412.51,411.62,412.03,30649.0
2020-07-13 12:30:00,412.17,412.72,411.75,412.0,5100.0,412.17,412.72,411.75,412.0,5100.0
2020-07-13 12:40:00,412.89,412.99,412.12,412.64,6381.0,412.89,412.99,412.12,412.64,6381.0
2020-07-13 12:50:00,412.29,413.48,412.28,412.61,500.0,412.29,413.48,412.28,412.61,500.0
2020-07-13 13:00:00,412.77,412.98,412.63,412.89,1200.0,412.77,412.98,412.63,412.89,1200.0
2020-07-13 13:10:00,412.7,413.62,412.34,413.5,2408.0,412.7,413.62,412.34,413.5,2408.0
2020-07-13 13:20:00,413.54,413.94,413.54,413.94,400.0,413.54,413.94,413.54,413.94,400.0
2020-07-13 13:30:00,413.92,414.4,413.89,414.4,400.0,413.92,414.4,413.89,414.4,400.0
2020-07-13 13:40:00,414.0,414.2,411.97,412.0,12800.0,414.0,414.2,411.97,412.0,12800.0
2020-07-13 13:50:00,411.85,412.45,411.85,412.0,1602.0,411.85,412.45,411.85,412.0,1602.0
2020-07-13 14:00:00,411.79,411.79,406.51,406.61,1426.0,411.79,411.79,406.51,406.61,1426.0
2020-07-13 14:10:00,406.86,408.79,406.86,408.13,2296.0,406.86,408.79,406.86,408.13,2296.0
2020-07-13 14:20:00,409.56,409.57,405.4,405.62,2781.0,409.56,409.57,405.4,405.62,2781.0
2020-07-13 14:30:00,405.75,405.75,404.64,405.41,1550.0,405.75,405.75,404.64,405.41,1550.0
2020-07-13 14:40:00,407.32,408.36,406.51,406.51,869.0,407.32,408.36,406.51,406.51,869.0
2020-07-13 14:50:00,407.61,409.01,406.9,408.91,2723.0,407.61,409.01,406.9,408.91,2723.0
2020-07-13 15:00:00,407.83,407.95,405.73,405.73,4300.0,407.83,407.95,405.73,405.73,4300.0
2020-07-13 15:10:00,406.25,407.52,405.68,405.8,4395.0,406.25,407.52,405.68,405.8,4395.0
2020-07-13 15:20:00,405.72,405.72,403.2,403.42,5047.0,405.72,405.72,403.2,403.42,5047.0
2020-07-13 15:30:00,403.35,404.06,400.26,402.52,10996.0,403.35,404.06,400.26,402.52,10996.0
2020-07-13 15:40:00,402.44,405.04,402.28,402.82,12601.0,402.44,405.04,402.28,402.82,12601.0
2020-07-13 15:50:00,403.54,403.54,398.63,399.62,32713.0,403.54,403.54,398.63,399.62,32713.0
2020-07-14 09:30:00,396.84,400.79,395.43,400.79,11486.0,396.84,400.79,395.43,400.79,11486.0
2020-07-14 09:40:00,402.07,403.63,399.41,399.41,2216.0,402.07,403.63,399.41,399.41,2216.0
2020-07-14 09:50:00,397.87,397.87,393.79,395.43,3976.0,397.87,397.87,393.79,395.43,3976.0
2020-07-14 10:00:00,395.22,396.23,391.3,391.31,5422.0,395.22,396.23,391.3,391.31,5422.0
2020-07-14 10:10:00,391.92,393.3,388.02,389.02,6018.0,391.92,393.3,388.02,389.02,6018.0
2020-07-14 10:20:00,389.4,390.65,388.83,390.48,4150.0,389.4,390.65,388.83,390.48,4150.0
2020-07-14 10:30:00,389.41,396.59,389.41,393.44,5742.0,389.41,396.59,389.41,393.44,5742.0
2020-07-14 10:40:00,393.87,396.31,393.86,395.85,5060.0,393.87,396.31,393.86,395.85,5060.0
2020-07-14 10:50:00,396.36,397.91,394.69,395.28,7608.0,396.36,397.91,394.69,395.28,7608.0
2020-07-14 11:00:00,395.48,397.23,394.94,396.74,3300.0,395.48,397.23,394.94,396.74,3300.0
2020-07-14 11:10:00,397.52,397.58,396.29,396.61,9829.0,397.52,397.58,396.29,396.61,9829.0
2020-07-14 11:20:00,396.59,397.15,395.22,396.2,1800.0,396.59,397.15,395.22,396.2,1800.0
2020-07-14 11:30:00,395.93,397.61,395.66,397.17,1900.0,395.93,397.61,395.66,397.17,1900.0
2020-07-14 11:40:00,397.07,398.65,397.07,398.25,2100.0,397.07,398.65,397.07,398.25,2100.0
2020-07-14 11:50:00,399.05,399.54,397.53,397.53,2300.0,399.05,399.54,397.53,397.53,2300.0
2020-07-14 12:00:00,397.4,398.28,397.11,397.44,5175.0,397.4,398.28,397.11,397.44,5175.0
2020-07-14 12:10:00,397.25,398.81,397.15,398.81,1672.0,397.25,398.81,397.15,398.81,1672.0
2020-07-14 12:20:00,399.31,400.07,398.72,398.73,5200.0,399.31,400.07,398.72,398.73,5200.0
2020-07-14 12:30:00,399.11,399.62,398.83,399.62,2600.0,399.11,399.62,398.83,399.62,2600.0
2020-07-14 12:40:00,399.89,399.89,398.27,399.44,2110.0,399.89,399.89,398.27,399.44,2110.0
2020-07-14 12:50:00,399.05,399.53,397.77,398.08,4800.0,399.05,399.53,397.77,398.08,4800.0
2020-07-14 13:00:00,398.08,398.48,397.5,397.77,5256.0,398.08,398.48,397.5,397.77,5256.0
2020-07-14 13:10:00,397.72,399.07,397.11,399.07,1300.0,397.72,399.07,397.11,399.07,1300.0
2020-07-14 13:20:00,399.17,400.39,399.17,400.27,1605.0,399.17,400.39,399.17,400.27,1605.0
2020-07-14 13:30:00,400.29,401.7,400.28,401.7,1000.0,400.29,401.7,400.28,401.7,1000.0
2020-07-14 13:40:00,401.74,401.74,401.17,401.17,1100.0,401.74,401.74,401.17,401.17,1100.0
2020-07-14 13:50:00,401.28,403.11,401.11,401.55,7509.0,401.28,403.11,401.11,401.55,7509.0
2020-07-14 14:00:00,401.63,402.18,401.24,401.8,6813.0,401.63,402.18,401.24,401.8,6813.0
2020-07-14 14:10:00,401.57,402.61,401.56,402.61,2754.0,401.57,402.61,401.56,402.61,2754.0
2020-07-14 14:20:00,402.71,403.93,402.45,403.93,2300.0,402.71,403.93,402.45,403.93,2300.0
2020-07-14 14:30:00,404.17,404.24,402.78,402.78,1013.0,404.17,404.24,402.78,402.78,1013.0
2020-07-14 14:40:00,402.52,403.08,402.07,402.14,3782.0,402.52,403.08,402.07,402.14,3782.0
2020-07-14 14:50:00,401.98,403.07,401.93,402.65,1637.0,401.98,403.07,401.93,402.65,1637.0
2020-07-14 15:00:00,402.32,402.32,400.26,400.93,3098.0,402.32,402.32,400.26,400.93,3098.0
2020-07-14 15:10:00,400.64,400.83,399.79,399.79,3140.0,400.64,400.83,399.79,399.79,3140.0
2020-07-14 15:20:00,400.56,402.99,400.47,401.08,7484.0,400.56,402.99,400.47,401.08,7484.0
2020-07-14 15:30:00,401.66,402.38,400.8,402.16,10456.0,401.66,402.38,400.8,402.16,10456.0
2020-07-14 15:40:00,402.33,404.04,402.3,404.04,6473.0,402.33,404.04,402.3,404.04,6473.0
2020-07-14 15:50:00,405.57,409.19,405.0,408.71,48087.0,405.57,409.19,405.0,408.71,48087.0
2020-07-15 09:30:00,411.77,411.96,408.59,409.42,4879.0,411.77,411.96,408.59,409.42,4879.0
2020-07-15 09:40:00,409.01,412.27,408.68,410.31,1993.0,409.01,412.27,408.68,410.31,1993.0
2020-07-15 09:50:00,409.02,409.02,405.99,405.99,500.0,409.02,409.02,405.99,405.99,500.0
2020-07-15 10:00:00,406.61,408.91,406.6,407.32,1400.0,406.61,408.91,406.6,407.32,1400.0
2020-07-15 10:10:00,407.03,408.49,406.21,408.49,2200.0,407.03,408.49,406.21,408.49,2200.0
2020-07-15 10:20:00,408.53,408.67,407.98,408.02,1400.0,408.53,408.67,407.98,408.02,1400.0
2020-07-15 10:30:00,408.7,409.43,408.05,408.69,12727.0,408.7,409.43,408.05,408.69,12727.0
2020-07-15 10:40:00,408.43,408.81,407.87,408.44,17257.0,408.43,408.81,407.87,408.44,17257.0
2020-07-15 10:50:00,408.59,408.59,406.41,406.41,10483.0,408.59,408.59,406.41,406.41,10483.0
2020-07-15 11:00:00,406.32,406.32,404.24,405.78,3245.0,406.32,406.32,404.24,405.78,3245.0
2020-07-15 11:10:00,406.0,406.51,405.46,405.47,300.0,406.0,406.51,405.46,405.47,300.0
2020-07-15 11:20:00,405.4,408.25,405.4,407.58,1263.0,405.4,408.25,405.4,407.58,1263.0
2020-07-15 11:30:00,407.24,407.24,406.26,406.26,300.0,407.24,407.24,406.26,406.26,300.0
2020-07-15 11:40:00,405.5,406.78,404.03,404.03,451.0,405.5,406.78,404.03,404.03,451.0
2020-07-15 11:50:00,405.49,405.8,403.95,404.59,928.0,405.49,405.8,403.95,404.59,928.0
2020-07-15 12:00:00,403.22,403.72,402.83,403.31,1823.0,403.22,403.72,402.83,403.31,1823.0
2020-07-15 12:10:00,403.02,404.04,402.99,403.83,801.0,403.02,404.04,402.99,403.83,801.0
2020-07-15 12:20:00,404.48,404.83,402.31,403.73,4900.0,404.48,404.83,402.31,403.73,4900.0
2020-07-15 12:30:00,403.88,404.29,403.02,403.4,2284.0,403.88,404.29,403.02,403.4,2284.0
2020-07-15 12:40:00,404.96,405.24,404.96,405.24,300.0,404.96,405.24,404.96,405.24,300.0
2020-07-15 12:50:00,405.65,406.48,405.3,406.48,711.0,405.65,406.48,405.3,406.48,711.0
2020-07-15 13:00:00,406.13,406.19,405.14,406.19,1800.0,406.13,406.19,405.14,406.19,1800.0
2020-07-15 13:10:00,406.15,406.48,404.7,404.7,1800.0,406.15,406.48,404.7,404.7,1800.0
2020-07-15 13:20:00,404.04,404.27,402.48,403.12,2686.0,404.04,404.27,402.48,403.12,2686.0
2020-07-15 13:30:00,403.13,404.12,402.85,403.89,2561.0,403.13,404.12,402.85,403.89,2561.0
2020-07-15 13:40:00,404.0,404.24,403.71,404.24,1300.0,404.0,404.24,403.71,404.24,1300.0
2020-07-15 13:50:00,404.39,405.28,403.93,404.91,5216.0,404.39,405.28,403.93,404.91,5216.0
2020-07-15 14:00:00,404.92,406.86,404.92,406.43,5896.0,404.92,406.86,404.92,406.43,5896.0
2020-07-15 14:10:00,406.1,406.82,404.56,405.58,4812.0,406.1,406.82,404.56,405.58,4812.0
2020-07-15 14:20:00,405.07,405.7,403.81,404.02,8533.0,405.07,405.7,403.81,404.02,8533.0
2020-07-15 14:30:00,404.88,405.56,404.73,405.48,3169.0,404.88,405.56,404.73,405.48,3169.0
2020-07-15 14:40:00,405.67,405.85,404.98,405.36,1000.0,405.67,405.85,404.98,405.36,1000.0
2020-07-15 14:50:00,405.25,405.25,403.66,403.87,2529.0,405.25,405.25,403.66,403.87,2529.0
2020-07-15 15:00:00,403.24,403.52,402.64,403.41,716.0,403.24,403.52,402.64,403.41,716.0
2020-07-15 15:10:00,403.4,404.69,402.42,404.69,4816.0,403.4,404.69,402.42,404.69,4816.0
2020-07-15 15:20:00,404.63,404.69,402.79,404.33,6271.0,404.63,404.69,402.79,404.33,6271.0
2020-07-15 15:30:00,404.31,404.96,403.7,404.62,8978.0,404.31,404.96,403.7,404.62,8978.0
2020-07-15 15:40:00,404.35,404.8,404.12,404.41,7930.0,404.35,404.8,404.12,404.41,7930.0
2020-07-15 15:50:00,403.95,406.51,403.94,406.02,18975.0,403.95,406.51,403.94,406.02,18975.0
2020-07-16 09:30:00,400.93,400.93,397.6,399.45,1779.0,400.93,400.93,397.6,399.45,1779.0
2020-07-16 09:40:00,399.97,399.97,398.31,398.61,514.0,399.97,399.97,398.31,398.61,514.0
2020-07-16 09:50:00,400.55,402.74,400.55,400.89,1000.0,400.55,402.74,400.55,400.89,1000.0
2020-07-16 10:00:00,399.98,400.66,399.84,400.66,1117.0,399.98,400.66,399.84,400.66,1117.0
2020-07-16 10:10:00,400.78,402.28,400.3,400.67,2018.0,400.78,402.28,400.3,400.67,2018.0
2020-07-16 10:20:00,399.8,400.67,398.93,400.19,1000.0,399.8,400.67,398.93,400.19,1000.0
2020-07-16 10:30:00,401.05,401.71,400.66,401.44,935.0,401.05,401.71,400.66,401.44,935.0
2020-07-16 10:40:00,401.2,402.39,401.05,401.96,2227.0,401.2,402.39,401.05,401.96,2227.0
2020-07-16 10:50:00,401.84,401.84,400.0,400.36,3827.0,401.84,401.84,400.0,400.36,3827.0
2020-07-16 11:00:00,399.99,400.04,398.34,399.08,3435.0,399.99,400.04,398.34,399.08,3435.0
2020-07-16 11:10:00,398.48,399.86,398.48,399.65,3246.0,398.48,399.86,398.48,399.65,3246.0
2020-07-16 11:20:00,400.27,400.99,400.09,400.4,1900.0,400.27,400.99,400.09,400.4,1900.0
2020-07-16 11:30:00,400.5,400.88,399.44,399.46,2200.0,400.5,400.88,399.44,399.46,2200.0
2020-07-16 11:40:00,400.26,400.28,398.31,398.99,2600.0,400.26,400.28,398.31,398.99,2600.0
2020-07-16 11:50:00,398.48,399.4,398.39,399.16,2748.0,398.48,399.4,398.39,399.16,2748.0
2020-07-16 12:00:00,399.25,399.99,398.64,398.64,2600.0,399.25,399.99,398.64,398.64,2600.0
2020-07-16 12:10:00,399.13,399.37,398.48,398.48,560.0,399.13,399.37,398.48,398.48,560.0
2020-07-16 12:20:00,398.08,398.08,397.22,397.3,500.0,398.08,398.08,397.22,397.3,500.0
2020-07-16 12:30:00,397.2,397.2,396.87,397.17,400.0,397.2,397.2,396.87,397.17,400.0
2020-07-16 12:40:00,397.22,398.28,397.22,397.39,1107.0,397.22,398.28,397.22,397.39,1107.0
2020-07-16 12:50:00,397.59,398.55,396.9,396.9,2445.0,397.59,398.55,396.9,396.9,2445.0
2020-07-16 13:00:00,397.54,398.93,397.54,398.93,1400.0,397.54,398.93,397.54,398.93,1400.0
2020-07-16 13:10:00,398.51,399.28,398.3,399.28,1600.0,398.51,399.28,398.3,399.28,1600.0
2020-07-16 13:20:00,399.68,399.97,399.53,399.53,700.0,399.68,399.97,399.53,399.53,700.0
2020-07-16 13:30:00,400.01,400.17,399.63,400.17,1350.0,400.01,400.17,399.63,400.17,1350.0
2020-07-16 13:40:00,399.74,401.23,399.74,401.23,900.0,399.74,401.23,399.74,401.23,900.0
2020-07-16 13:50:00,400.97,400.97,400.28,400.54,1009.0,400.97,400.97,400.28,400.54,1009.0
2020-07-16 14:00:00,400.88,401.28,400.88,401.28,200.0,400.88,401.28,400.88,401.28,200.0
2020-07-16 14:10:00,401.95,401.95,401.46,401.88,300.0,401.95,401.95,401.46,401.88,300.0
2020-07-16 14:20:00,401.84,403.02,401.82,402.45,5688.0,401.84,403.02,401.82,402.45,5688.0
2020-07-16 14:30:00,402.16,403.32,402.16,403.2,2700.0,402.16,403.32,402.16,403.2,2700.0
2020-07-16 14:40:00,402.73,402.73,401.63,401.63,500.0,402.73,402.73,401.63,401.63,500.0
2020-07-16 14:50:00,401.34,401.64,400.14,400.14,1980.0,401.34,401.64,400.14,400.14,1980.0
2020-07-16 15:00:00,400.01,401.09,399.78,401.09,1000.0,400.01,401.09,399.78,401.09,1000.0
2020-07-16 15:10:00,400.77,401.1,400.19,400.19,1307.0,400.77,401.1,400.19,400.19,1307.0
2020-07-16 15:20:00,400.23,402.02,400.13,401.33,4227.0,400.23,402.02,400.13,401.33,4227.0
2020-07-16 15:30:00,401.99,402.34,401.48,402.17,2584.0,401.99,402.34,401.48,402.17,2584.0
2020-07-16 15:40:00,402.12,402.12,400.8,401.15,4921.0,402.12,402.12,400.8,401.15,4921.0
2020-07-16 15:50:00,401.01,401.66,400.03,400.29,25965.0,401.01,401.66,400.03,400.29,25965.0
2020-07-17 09:30:00,403.42,403.59,403.42,403.59,1151.0,403.42,403.59,403.42,403.59,1151.0
2020-07-17 09:40:00,403.8,403.99,401.04,402.16,1000.0,403.8,403.99,401.04,402.16,1000.0
2020-07-17 09:50:00,402.19,402.96,401.19,402.96,1081.0,402.19,402.96,401.19,402.96,1081.0
2020-07-17 10:00:00,402.08,402.6,399.88,401.99,5468.0,402.08,402.6,399.88,401.99,5468.0
2020-07-17 10:10:00,401.51,403.58,401.51,401.97,1000.0,401.51,403.58,401.51,401.97,1000.0
2020-07-17 10:20:00,401.9,401.9,401.12,401.7,2903.0,401.9,401.9,401.12,401.7,2903.0
2020-07-17 10:30:00,402.13,403.21,402.13,403.09,1100.0,402.13,403.21,402.13,403.09,1100.0
2020-07-17 10:40:00,402.17,402.21,401.45,401.96,1380.0,402.17,402.21,401.45,401.96,1380.0
2020-07-17 10:50:00,401.9,402.35,401.32,402.35,909.0,401.9,402.35,401.32,402.35,909.0
2020-07-17 11:00:00,402.59,402.59,401.86,402.41,800.0,402.59,402.59,401.86,402.41,800.0
2020-07-17 11:10:00,403.11,404.0,402.96,403.99,2610.0,403.11,404.0,402.96,403.99,2610.0
2020-07-17 11:20:00,404.0,404.69,404.0,404.0,800.0,404.0,404.69,404.0,404.0,800.0
2020-07-17 11:30:00,403.73,404.24,403.57,403.59,2600.0,403.73,404.24,403.57,403.59,2600.0
2020-07-17 11:40:00,403.49,404.08,403.19,403.19,1410.0,403.49,404.08,403.19,403.19,1410.0
2020-07-17 11:50:00,403.49,405.73,403.49,405.63,2926.0,403.49,405.73,403.49,405.63,2926.0
2020-07-17 12:00:00,405.71,406.07,405.68,406.07,700.0,405.71,406.07,405.68,406.07,700.0
2020-07-17 12:10:00,406.59,406.59,406.58,406.58,300.0,406.59,406.59,406.58,406.58,300.0
2020-07-17 12:20:00,406.59,406.59,406.34,406.45,801.0,406.59,406.59,406.34,406.45,801.0
2020-07-17 12:30:00,406.74,406.74,405.74,406.24,1500.0,406.74,406.74,405.74,406.24,1500.0
2020-07-17 12:40:00,406.17,406.85,406.15,406.24,1500.0,406.17,406.85,406.15,406.24,1500.0
2020-07-17 12:50:00,406.41,407.94,406.23,407.92,4825.0,406.41,407.94,406.23,407.92,4825.0
2020-07-17 13:00:00,407.87,408.88,407.86,408.45,1500.0,407.87,408.88,407.86,408.45,1500.0
2020-07-17 13:10:00,408.58,408.79,407.74,408.28,3406.0,408.58,408.79,407.74,408.28,3406.0
2020-07-17 13:20:00,408.28,410.24,407.92,409.88,5033.0,408.28,410.24,407.92,409.88,5033.0
2020-07-17 13:30:00,409.96,410.71,409.88,410.37,5542.0,409.96,410.71,409.88,410.37,5542.0
2020-07-17 13:40:00,410.51,410.83,409.61,410.56,4655.0,410.51,410.83,409.61,410.56,4655.0
2020-07-17 13:50:00,410.38,410.72,409.84,410.36,3543.0,410.38,410.72,409.84,410.36,3543.0
2020-07-17 14:00:00,410.65,412.2,410.65,412.2,3576.0,410.65,412.2,410.65,412.2,3576.0
2020-07-17 14:10:00,412.94,413.33,412.6,412.84,3896.0,412.94,413.33,412.6,412.84,3896.0
2020-07-17 14:20:00,412.68,413.16,412.47,412.93,9290.0,412.68,413.16,412.47,412.93,9290.0
2020-07-17 14:30:00,412.69,412.76,411.58,412.63,4894.0,412.69,412.76,411.58,412.63,4894.0
2020-07-17 14:40:00,412.3,413.35,412.01,413.35,3916.0,412.3,413.35,412.01,413.35,3916.0
2020-07-17 14:50:00,413.29,413.76,413.06,413.62,2400.0,413.29,413.76,413.06,413.62,2400.0
2020-07-17 15:00:00,413.36,413.56,411.78,412.75,4208.0,413.36,413.56,411.78,412.75,4208.0
2020-07-17 15:10:00,412.34,414.01,412.33,413.56,3954.0,412.34,414.01,412.33,413.56,3954.0
2020-07-17 15:20:00,413.57,414.07,413.55,413.75,4800.0,413.57,414.07,413.55,413.75,4800.0
2020-07-17 15:30:00,413.74,414.19,413.5,413.83,11803.0,413.74,414.19,413.5,413.83,11803.0
2020-07-17 15:40:00,413.79,414.51,412.97,414.13,15272.0,413.79,414.51,412.97,414.13,15272.0
2020-07-17 15:50:00,413.88,414.53,413.09,413.21,70094.0,413.88,414.53,413.09,413.21,70094.0
2020-07-20 09:30:00,413.15,413.98,409.88,410.05,3239.0,413.15,413.98,409.88,410.05,3239.0
2020-07-20 09:40:00,409.84,412.43,409.43,412.17,1422.0,409.84,412.43,409.43,412.17,1422.0
2020-07-20 09:50:00,412.7,414.26,411.98,413.65,1700.0,412.7,414.26,411.98,413.65,1700.0
2020-07-20 10:00:00,413.15,415.87,413.15,415.42,2630.0,413.15,415.87,413.15,415.42,2630.0
2020-07-20 10:10:00,414.58,414.58,411.77,411.77,2700.0,414.58,414.58,411.77,411.77,2700.0
2020-07-20 10:20:00,412.01,414.62,411.93,413.08,2069.0,412.01,414.62,411.93,413.08,2069.0
2020-07-20 10:30:00,412.93,413.43,412.48,413.06,2500.0,412.93,413.43,412.48,413.06,2500.0
2020-07-20 10:40:00,413.45,413.45,412.47,412.47,3617.0,413.45,413.45,412.47,412.47,3617.0
2020-07-20 10:50:00,412.47,412.58,411.14,411.14,2469.0,412.47,412.58,411.14,411.14,2469.0
2020-07-20 11:00:00,411.45,411.45,409.34,409.34,1600.0,411.45,411.45,409.34,409.34,1600.0
2020-07-20 11:10:00,409.68,410.24,409.01,409.01,3702.0,409.68,410.24,409.01,409.01,3702.0
2020-07-20 11:20:00,409.03,409.49,408.51,409.49,3588.0,409.03,409.49,408.51,409.49,3588.0
2020-07-20 11:30:00,408.58,408.58,407.99,408.36,700.0,408.58,408.58,407.99,408.36,700.0
2020-07-20 11:40:00,408.37,408.71,407.49,408.18,2680.0,408.37,408.71,407.49,408.18,2680.0
2020-07-20 11:50:00,408.41,408.63,407.56,408.32,7800.0,408.41,408.63,407.56,408.32,7800.0
2020-07-20 12:00:00,408.35,408.35,407.01,407.74,1530.0,408.35,408.35,407.01,407.74,1530.0
2020-07-20 12:10:00,407.28,407.79,407.05,407.56,2500.0,407.28,407.79,407.05,407.56,2500.0
2020-07-20 12:20:00,408.18,409.64,407.95,409.04,5423.0,408.18,409.64,407.95,409.04,5423.0
2020-07-20 12:30:00,408.44,410.3,408.44,410.21,2300.0,408.44,410.3,408.44,410.21,2300.0
2020-07-20 12:40:00,410.73,411.91,410.51,411.91,700.0,410.73,411.91,410.51,411.91,700.0
2020-07-20 12:50:00,412.19,412.95,411.9,412.39,4929.0,412.19,412.95,411.9,412.39,4929.0
2020-07-20 13:00:00,412.43,413.01,412.37,412.94,800.0,412.43,413.01,412.37,412.94,800.0
2020-07-20 13:10:00,413.3,415.31,413.3,415.31,1605.0,413.3,415.31,413.3,415.31,1605.0
2020-07-20 13:20:00,414.55,414.99,413.96,414.99,2100.0,414.55,414.99,413.96,414.99,2100.0
2020-07-20 13:30:00,414.75,414.99,414.75,414.99,300.0,414.75,414.99,414.75,414.99,300.0
2020-07-20 13:40:00,415.62,416.03,415.62,415.98,700.0,415.62,416.03,415.62,415.98,700.0
2020-07-20 13:50:00,416.07,416.33,414.68,415.3,1330.0,416.07,416.33,414.68,415.3,1330.0
2020-07-20 14:00:00,415.08,415.87,414.89,415.87,500.0,415.08,415.87,414.89,415.87,500.0
2020-07-20 14:10:00,415.46,416.14,415.42,415.5,900.0,415.46,416.14,415.42,415.5,900.0
2020-07-20 14:20:00,416.17,416.35,415.96,415.96,400.0,416.17,416.35,415.96,415.96,400.0
2020-07-20 14:30:00,415.79,416.16,415.25,415.71,1700.0,415.79,416.16,415.25,415.71,1700.0
2020-07-20 14:40:00,415.97,416.45,415.97,416.33,1400.0,415.97,416.45,415.97,416.33,1400.0
2020-07-20 14:50:00,416.5,417.61,416.45,417.22,1700.0,416.5,417.61,416.45,417.22,1700.0
2020-07-20 15:00:00,417.3,417.55,416.9,417.32,1000.0,417.3,417.55,416.9,417.32,1000.0
2020-07-20 15:10:00,417.57,417.75,416.74,417.43,4902.0,417.57,417.75,416.74,417.43,4902.0
2020-07-20 15:20:00,417.05,417.54,416.79,417.17,2631.0,417.05,417.54,416.79,417.17,2631.0
2020-07-20 15:30:00,417.13,417.5,416.94,417.4,2300.0,417.13,417.5,416.94,417.4,2300.0
2020-07-20 15:40:00,417.13,417.58,416.53,417.34,10794.0,417.13,417.58,416.53,417.34,10794.0
2020-07-20 15:50:00,417.61,418.08,415.59,415.73,33637.0,417.61,418.08,415.59,415.73,33637.0
2020-07-21 09:30:00,418.05,419.97,417.56,417.92,4199.0,418.05,419.97,417.56,417.92,4199.0
2020-07-21 09:40:00,417.11,420.96,416.99,420.92,2113.0,417.11,420.96,416.99,420.92,2113.0
2020-07-21 09:50:00,422.49,422.49,420.18,421.28,1650.0,422.49,422.49,420.18,421.28,1650.0
2020-07-21 10:00:00,420.22,421.32,417.88,418.85,4000.0,420.22,421.32,417.88,418.85,4000.0
2020-07-21 10:10:00,418.66,419.45,418.35,419.44,1200.0,418.66,419.45,418.35,419.44,1200.0
2020-07-21 10:20:00,418.92,419.47,417.64,419.47,4500.0,418.92,419.47,417.64,419.47,4500.0
2020-07-21 10:30:00,419.24,420.06,419.18,419.53,1325.0,419.24,420.06,419.18,419.53,1325.0
2020-07-21 10:40:00,419.14,420.05,416.13,417.3,2600.0,419.14,420.05,416.13,417.3,2600.0
2020-07-21 10:50:00,417.41,419.55,417.41,418.59,1500.0,417.41,419.55,417.41,418.59,1500.0
2020-07-21 11:00:00,418.86,419.05,417.97,417.97,893.0,418.86,419.05,417.97,417.97,893.0
2020-07-21 11:10:00,417.87,418.3,416.22,418.29,3673.0,417.87,418.3,416.22,418.29,3673.0
2020-07-21 11:20:00,418.29,418.29,418.29,418.29,0.0,418.29,418.29,418.29,418.29,0.0
2020-07-21 11:30:00,418.4,418.4,418.4,418.4,100.0,418.4,418.4,418.4,418.4,100.0
2020-07-21 11:40:00,418.67,419.35,417.66,417.66,3901.0,418.67,419.35,417.66,417.66,3901.0
2020-07-21 11:50:00,417.03,417.03,414.88,415.61,1643.0,417.03,417.03,414.88,415.61,1643.0
2020-07-21 12:00:00,415.61,415.61,415.61,415.61,0.0,415.61,415.61,415.61,415.61,0.0
2020-07-21 12:10:00,415.65,415.65,415.64,415.65,100.0,415.65,415.65,415.64,415.65,100.0
2020-07-21 12:20:00,415.22,415.78,414.45,415.47,3520.0,415.22,415.78,414.45,415.47,3520.0
2020-07-21 12:30:00,415.11,415.53,414.5,415.45,1502.0,415.11,415.53,414.5,415.45,1502.0
2020-07-21 12:40:00,414.93,415.59,414.73,414.73,2500.0,414.93,415.59,414.73,414.73,2500.0
2020-07-21 12:50:00,415.1,417.5,415.09,417.43,4529.0,415.1,417.5,415.09,417.43,4529.0
2020-07-21 13:00:00,417.1,417.59,416.89,416.89,1000.0,417.1,417.59,416.89,416.89,1000.0
2020-07-21 13:10:00,417.14,417.6,415.44,415.86,71510.0,417.14,417.6,415.44,415.86,71510.0
2020-07-21 13:20:00,416.79,417.88,416.2,417.79,3754.0,416.79,417.88,416.2,417.79,3754.0
2020-07-21 13:30:00,417.57,418.12,417.09,417.6,1200.0,417.57,418.12,417.09,417.6,1200.0
2020-07-21 13:40:00,418.03,418.95,417.83,418.94,1100.0,418.03,418.95,417.83,418.94,1100.0
2020-07-21 13:50:00,418.98,419.11,418.36,419.08,800.0,418.98,419.11,418.36,419.08,800.0
2020-07-21 14:00:00,419.14,419.57,419.14,419.57,300.0,419.14,419.57,419.14,419.57,300.0
2020-07-21 14:10:00,419.63,420.08,418.42,419.3,1802.0,419.63,420.08,418.42,419.3,1802.0
2020-07-21 14:20:00,419.01,419.01,419.01,419.01,100.0,419.01,419.01,419.01,419.01,100.0
2020-07-21 14:30:00,419.0,419.0,418.54,418.66,926.0,419.0,419.0,418.54,418.66,926.0
2020-07-21 14:40:00,418.66,418.66,417.75,418.31,1500.0,418.66,418.66,417.75,418.31,1500.0
2020-07-21 14:50:00,417.97,417.97,417.68,417.69,300.0,417.97,417.97,417.68,417.69,300.0
2020-07-21 15:00:00,417.85,417.85,416.57,416.57,16755.0,417.85,417.85,416.57,416.57,16755.0
2020-07-21 15:10:00,414.91,414.91,413.92,414.2,1756.0,414.91,414.91,413.92,414.2,1756.0
2020-07-21 15:20:00,413.52,415.68,413.46,415.66,6675.0,413.52,415.68,413.46,415.66,6675.0
2020-07-21 15:30:00,413.92,415.6,413.92,414.11,9407.0,413.92,415.6,413.92,414.11,9407.0
2020-07-21 15:40:00,414.09,417.28,413.8,416.54,7363.0,414.09,417.28,413.8,416.54,7363.0
2020-07-21 15:50:00,416.0,417.82,414.52,417.0,18594.0,416.0,417.82,414.52,417.0,18594.0
2020-07-22 09:30:00,417.18,422.09,417.18,422.09,6027.0,417.18,422.09,417.18,422.09,6027.0
2020-07-22 09:40:00,421.9,422.34,418.37,419.21,2939.0,421.9,422.34,418.37,419.21,2939.0
2020-07-22 09:50:00,419.08,421.95,418.77,420.36,20976.0,419.08,421.95,418.77,420.36,20976.0
2020-07-22 10:00:00,421.39,421.39,420.64,420.64,300.0,421.39,421.39,420.64,420.64,300.0
2020-07-22 10:10:00,421.61,423.0,421.61,423.0,1060.0,421.61,423.0,421.61,423.0,1060.0
2020-07-22 10:20:00,422.73,423.77,422.73,423.09,2923.0,422.73,423.77,422.73,423.09,2923.0
2020-07-22 10:30:00,422.86,424.95,422.86,424.42,3350.0,422.86,424.95,422.86,424.42,3350.0
2020-07-22 10:40:00,423.68,424.17,422.35,422.36,700.0,423.68,424.17,422.35,422.36,700.0
2020-07-22 10:50:00,422.19,422.73,421.5,422.4,2000.0,422.19,422.73,421.5,422.4,2000.0
2020-07-22 11:00:00,422.42,422.46,421.66,421.66,800.0,422.42,422.46,421.66,421.66,800.0
2020-07-22 11:10:00,421.84,422.7,421.12,422.09,4000.0,421.84,422.7,421.12,422.09,4000.0
2020-07-22 11:20:00,422.1,422.68,421.69,422.59,3831.0,422.1,422.68,421.69,422.59,3831.0
2020-07-22 11:30:00,422.43,423.25,422.15,422.69,1649.0,422.43,423.25,422.15,422.69,1649.0
2020-07-22 11:40:00,423.44,423.81,422.85,423.4,1611.0,423.44,423.81,422.85,423.4,1611.0
2020-07-22 11:50:00,423.16,424.27,422.07,422.07,3834.0,423.16,424.27,422.07,422.07,3834.0
2020-07-22 12:00:00,422.6,422.7,421.62,421.62,1745.0,422.6,422.7,421.62,421.62,1745.0
2020-07-22 12:10:00,421.73,423.65,421.73,423.21,3457.0,421.73,423.65,421.73,423.21,3457.0
2020-07-22 12:20:00,422.77,423.1,422.74,422.74,1096.0,422.77,423.1,422.74,422.74,1096.0
2020-07-22 12:30:00,422.59,422.61,422.01,422.01,800.0,422.59,422.61,422.01,422.01,800.0
2020-07-22 12:40:00,421.21,421.48,421.21,421.4,800.0,421.21,421.48,421.21,421.4,800.0
2020-07-22 12:50:00,421.69,421.97,420.26,420.79,1805.0,421.69,421.97,420.26,420.79,1805.0
2020-07-22 13:00:00,420.53,420.53,419.4,419.4,700.0,420.53,420.53,419.4,419.4,700.0
2020-07-22 13:10:00,419.95,420.14,418.66,418.66,1323.0,419.95,420.14,418.66,418.66,1323.0
2020-07-22 13:20:00,418.94,419.61,418.74,419.23,3000.0,418.94,419.61,418.74,419.23,3000.0
2020-07-22 13:30:00,418.89,418.89,418.33,418.77,3169.0,418.89,418.89,418.33,418.77,3169.0
2020-07-22 13:40:00,418.52,419.08,418.33,418.37,3113.0,418.52,419.08,418.33,418.37,3113.0
2020-07-22 13:50:00,418.51,418.77,417.97,418.1,3000.0,418.51,418.77,417.97,418.1,3000.0
2020-07-22 14:00:00,418.94,420.0,418.9,419.16,2099.0,418.94,420.0,418.9,419.16,2099.0
2020-07-22 14:10:00,419.31,420.5,419.31,420.5,1194.0,419.31,420.5,419.31,420.5,1194.0
2020-07-22 14:20:00,420.43,420.43,419.8,419.99,2900.0,420.43,420.43,419.8,419.99,2900.0
2020-07-22 14:30:00,420.63,420.86,420.17,420.68,3500.0,420.63,420.86,420.17,420.68,3500.0
2020-07-22 14:40:00,420.37,420.37,419.33,419.86,1100.0,420.37,420.37,419.33,419.86,1100.0
2020-07-22 14:50:00,419.31,419.31,419.2,419.24,400.0,419.31,419.31,419.2,419.24,400.0
2020-07-22 15:00:00,419.24,419.24,419.24,419.24,0.0,419.24,419.24,419.24,419.24,0.0
2020-07-22 15:10:00,419.22,420.29,419.22,419.95,800.0,419.22,420.29,419.22,419.95,800.0
2020-07-22 15:20:00,420.27,420.65,420.27,420.43,1400.0,420.27,420.65,420.27,420.43,1400.0
2020-07-22 15:30:00,420.13,420.43,419.53,420.04,1501.0,420.13,420.43,419.53,420.04,1501.0
2020-07-22 15:40:00,419.98,421.77,419.98,421.75,2506.0,419.98,421.77,419.98,421.75,2506.0
2020-07-22 15:50:00,421.78,423.21,420.86,422.1,11200.0,421.78,423.21,420.86,422.1,11200.0
2020-07-23 09:30:00,421.52,422.45,419.77,421.29,3462.0,421.52,422.45,419.77,421.29,3462.0
2020-07-23 09:40:00,424.55,426.9,423.83,426.59,2500.0,424.55,426.9,423.83,426.59,2500.0
2020-07-23 09:50:00,427.0,428.81,426.55,428.22,2582.0,427.0,428.81,426.55,428.22,2582.0
2020-07-23 10:00:00,428.38,429.12,428.23,429.12,1960.0,428.38,429.12,428.23,429.12,1960.0
2020-07-23 10:10:00,428.99,430.74,428.51,429.69,4646.0,428.99,430.74,428.51,429.69,4646.0
2020-07-23 10:20:00,429.79,429.98,428.7,429.97,4412.0,429.79,429.98,428.7,429.97,4412.0
2020-07-23 10:30:00,429.13,430.74,429.13,430.52,2400.0,429.13,430.74,429.13,430.52,2400.0
2020-07-23 10:40:00,431.02,433.08,431.0,432.99,3074.0,431.02,433.08,431.0,432.99,3074.0
2020-07-23 10:50:00,432.15,432.39,430.06,430.06,2889.0,432.15,432.39,430.06,430.06,2889.0
2020-07-23 11:00:00,430.56,430.91,429.87,430.91,1310.0,430.56,430.91,429.87,430.91,1310.0
2020-07-23 11:10:00,431.06,432.87,431.02,432.65,5408.0,431.06,432.87,431.02,432.65,5408.0
2020-07-23 11:20:00,433.07,433.18,430.44,431.74,4212.0,433.07,433.18,430.44,431.74,4212.0
2020-07-23 11:30:00,431.77,432.62,431.76,432.52,1621.0,431.77,432.62,431.76,432.52,1621.0
2020-07-23 11:40:00,431.98,431.98,430.92,430.92,1116.0,431.98,431.98,430.92,430.92,1116.0
2020-07-23 11:50:00,430.65,431.02,429.95,429.95,1800.0,430.65,431.02,429.95,429.95,1800.0
2020-07-23 12:00:00,428.87,428.87,428.0,428.0,1001.0,428.87,428.87,428.0,428.0,1001.0
2020-07-23 12:10:00,427.4,428.3,427.4,428.14,600.0,427.4,428.3,427.4,428.14,600.0
2020-07-23 12:20:00,428.04,428.04,426.17,426.2,1974.0,428.04,428.04,426.17,426.2,1974.0
2020-07-23 12:30:00,426.33,426.33,423.17,423.17,1500.0,426.33,426.33,423.17,423.17,1500.0
2020-07-23 12:40:00,423.85,424.17,423.3,423.3,1940.0,423.85,424.17,423.3,423.3,1940.0
2020-07-23 12:50:00,422.34,423.35,422.29,423.33,1943.0,422.34,423.35,422.29,423.33,1943.0
2020-07-23 13:00:00,423.91,424.46,423.53,423.53,1201.0,423.91,424.46,423.53,423.53,1201.0
2020-07-23 13:10:00,423.29,424.04,422.75,422.75,3100.0,423.29,424.04,422.75,422.75,3100.0
2020-07-23 13:20:00,422.02,422.02,421.16,421.28,1300.0,422.02,422.02,421.16,421.28,1300.0
2020-07-23 13:30:00,420.24,420.47,419.56,419.85,1600.0,420.24,420.47,419.56,419.85,1600.0
2020-07-23 13:40:00,418.4,419.59,417.56,417.56,911.0,418.4,419.59,417.56,417.56,911.0
2020-07-23 13:50:00,417.23,418.31,417.23,417.63,1200.0,417.23,418.31,417.23,417.63,1200.0
2020-07-23 14:00:00,417.24,418.13,416.24,417.36,2200.0,417.24,418.13,416.24,417.36,2200.0
2020-07-23 14:10:00,417.3,417.3,415.61,417.03,2829.0,417.3,417.3,415.61,417.03,2829.0
2020-07-23 14:20:00,417.0,418.6,417.0,418.44,2700.0,417.0,418.6,417.0,418.44,2700.0
2020-07-23 14:30:00,418.38,419.99,417.77,417.84,5861.0,418.38,419.99,417.77,417.84,5861.0
2020-07-23 14:40:00,417.98,418.91,417.17,417.6,6624.0,417.98,418.91,417.17,417.6,6624.0
2020-07-23 14:50:00,417.69,418.38,417.09,417.57,4800.0,417.69,418.38,417.09,417.57,4800.0
2020-07-23 15:00:00,417.59,418.08,416.54,416.54,6741.0,417.59,418.08,416.54,416.54,6741.0
2020-07-23 15:10:00,416.68,417.41,415.91,417.15,3096.0,416.68,417.41,415.91,417.15,3096.0
2020-07-23 15:20:00,417.26,418.4,416.4,417.1,3746.0,417.26,418.4,416.4,417.1,3746.0
2020-07-23 15:30:00,416.35,420.69,416.26,419.41,8239.0,416.35,420.69,416.26,419.41,8239.0
2020-07-23 15:40:00,419.23,420.32,419.21,419.6,7783.0,419.23,420.32,419.21,419.6,7783.0
2020-07-23 15:50:00,419.14,420.92,418.31,420.58,20186.0,419.14,420.92,418.31,420.58,20186.0
2020-07-24 09:30:00,415.21,415.98,409.76,411.02,4137.0,415.21,415.98,409.76,411.02,4137.0
2020-07-24 09:40:00,410.09,410.95,409.39,409.39,920.0,410.09,410.95,409.39,409.39,920.0
2020-07-24 09:50:00,410.17,411.37,409.63,410.18,1500.0,410.17,411.37,409.63,410.18,1500.0
2020-07-24 10:00:00,410.26,410.8,409.14,410.8,2400.0,410.26,410.8,409.14,410.8,2400.0
2020-07-24 10:10:00,410.42,411.16,409.18,411.16,927.0,410.42,411.16,409.18,411.16,927.0
2020-07-24 10:20:00,410.54,413.02,409.32,412.34,4490.0,410.54,413.02,409.32,412.34,4490.0
2020-07-24 10:30:00,412.2,412.46,411.06,411.27,1300.0,412.2,412.46,411.06,411.27,1300.0
2020-07-24 10:40:00,411.98,415.84,411.97,415.84,2800.0,411.98,415.84,411.97,415.84,2800.0
2020-07-24 10:50:00,414.2,418.58,414.2,418.36,2732.0,414.2,418.58,414.2,418.36,2732.0
2020-07-24 11:00:00,418.88,420.26,418.88,419.59,900.0,418.88,420.26,418.88,419.59,900.0
2020-07-24 11:10:00,420.24,420.24,418.72,419.03,3721.0,420.24,420.24,418.72,419.03,3721.0
2020-07-24 11:20:00,419.1,419.38,418.76,418.76,510.0,419.1,419.38,418.76,418.76,510.0
2020-07-24 11:30:00,419.27,419.58,418.94,419.56,800.0,419.27,419.58,418.94,419.56,800.0
2020-07-24 11:40:00,419.46,419.46,419.3,419.3,400.0,419.46,419.46,419.3,419.3,400.0
2020-07-24 11:50:00,418.86,418.86,417.58,417.77,500.0,418.86,418.86,417.58,417.77,500.0
2020-07-24 12:00:00,416.87,416.87,415.39,415.39,800.0,416.87,416.87,415.39,415.39,800.0
2020-07-24 12:10:00,415.08,415.08,412.26,414.19,3205.0,415.08,415.08,412.26,414.19,3205.0
2020-07-24 12:20:00,413.38,414.33,412.7,414.33,2382.0,413.38,414.33,412.7,414.33,2382.0
2020-07-24 12:30:00,414.38,415.07,414.26,414.27,602.0,414.38,415.07,414.26,414.27,602.0
2020-07-24 12:40:00,414.29,414.29,413.68,414.2,300.0,414.29,414.29,413.68,414.2,300.0
2020-07-24 12:50:00,412.99,412.99,412.99,412.99,100.0,412.99,412.99,412.99,412.99,100.0
2020-07-24 13:00:00,414.17,414.79,412.72,412.72,2251.0,414.17,414.79,412.72,412.72,2251.0
2020-07-24 13:10:00,412.42,412.42,411.92,411.93,500.0,412.42,412.42,411.92,411.93,500.0
2020-07-24 13:20:00,411.96,413.46,411.96,413.46,300.0,411.96,413.46,411.96,413.46,300.0
2020-07-24 13:30:00,413.16,413.8,412.86,412.96,2410.0,413.16,413.8,412.86,412.96,2410.0
2020-07-24 13:40:00,413.58,414.04,413.23,414.04,2820.0,413.58,414.04,413.23,414.04,2820.0
2020-07-24 13:50:00,414.02,414.02,414.02,414.02,100.0,414.02,414.02,414.02,414.02,100.0
2020-07-24 14:00:00,414.31,415.68,414.26,415.68,1250.0,414.31,415.68,414.26,415.68,1250.0
2020-07-24 14:10:00,416.02,416.04,415.5,415.69,1451.0,416.02,416.04,415.5,415.69,1451.0
2020-07-24 14:20:00,415.64,415.64,415.56,415.56,200.0,415.64,415.64,415.56,415.56,200.0
2020-07-24 14:30:00,415.25,415.88,414.93,415.88,800.0,415.25,415.88,414.93,415.88,800.0
2020-07-24 14:40:00,415.86,415.86,415.86,415.86,100.0,415.86,415.86,415.86,415.86,100.0
2020-07-24 14:50:00,414.93,414.99,414.17,414.17,400.0,414.93,414.99,414.17,414.17,400.0
2020-07-24 15:00:00,414.06,415.54,414.06,415.26,600.0,414.06,415.54,414.06,415.26,600.0
2020-07-24 15:10:00,415.56,416.35,415.08,415.08,500.0,415.56,416.35,415.08,415.08,500.0
2020-07-24 15:20:00,414.92,414.92,413.85,414.08,2417.0,414.92,414.92,413.85,414.08,2417.0
2020-07-24 15:30:00,413.56,414.59,413.22,414.59,1500.0,413.56,414.59,413.22,414.59,1500.0
2020-07-24 15:40:00,414.16,414.72,413.89,414.14,1800.0,414.16,414.72,413.89,414.14,1800.0
2020-07-24 15:50:00,413.86,415.34,413.38,414.42,20748.0,413.86,415.34,413.38,414.42,20748.0
2020-07-27 09:30:00,417.44,419.06,415.15,416.67,3776.0,417.44,419.06,415.15,416.67,3776.0
2020-07-27 09:40:00,418.86,418.87,418.86,418.87,401.0,418.86,418.87,418.86,418.87,401.0
2020-07-27 09:50:00,418.79,422.58,418.79,422.58,700.0,418.79,422.58,418.79,422.58,700.0
2020-07-27 10:00:00,421.92,422.38,420.74,420.75,500.0,421.92,422.38,420.74,420.75,500.0
2020-07-27 10:10:00,421.49,423.32,421.49,422.31,1951.0,421.49,423.32,421.49,422.31,1951.0
2020-07-27 10:20:00,422.98,423.01,421.97,421.97,1656.0,422.98,423.01,421.97,421.97,1656.0
2020-07-27 10:30:00,422.63,423.07,421.98,422.5,1281.0,422.63,423.07,421.98,422.5,1281.0
2020-07-27 10:40:00,422.5,422.74,421.94,422.03,1600.0,422.5,422.74,421.94,422.03,1600.0
2020-07-27 10:50:00,422.34,422.34,421.3,421.3,1460.0,422.34,422.34,421.3,421.3,1460.0
2020-07-27 11:00:00,420.87,421.2,420.2,421.15,3501.0,420.87,421.2,420.2,421.15,3501.0
2020-07-27 11:10:00,420.82,421.51,419.5,419.67,1100.0,420.82,421.51,419.5,419.67,1100.0
2020-07-27 11:20:00,419.87,419.94,419.3,419.42,945.0,419.87,419.94,419.3,419.42,945.0
2020-07-27 11:30:00,419.84,420.5,419.81,420.47,1100.0,419.84,420.5,419.81,420.47,1100.0
2020-07-27 11:40:00,419.96,419.96,419.09,419.42,3342.0,419.96,419.96,419.09,419.42,3342.0
2020-07-27 11:50:00,419.42,420.2,419.4,419.43,2000.0,419.42,420.2,419.4,419.43,2000.0
2020-07-27 12:00:00,419.15,420.12,419.14,420.12,700.0,419.15,420.12,419.14,420.12,700.0
2020-07-27 12:10:00,420.43,421.55,420.43,421.31,1400.0,420.43,421.55,420.43,421.31,1400.0
2020-07-27 12:20:00,421.76,421.81,421.72,421.73,386.0,421.76,421.81,421.72,421.73,386.0
2020-07-27 12:30:00,421.72,423.0,421.48,422.55,2846.0,421.72,423.0,421.48,422.55,2846.0
2020-07-27 12:40:00,422.52,422.8,422.13,422.32,1800.0,422.52,422.8,422.13,422.32,1800.0
2020-07-27 12:50:00,422.0,422.47,421.32,421.58,2800.0,422.0,422.47,421.32,421.58,2800.0
2020-07-27 13:00:00,421.59,422.32,421.59,422.3,1600.0,421.59,422.32,421.59,422.3,1600.0
2020-07-27 13:10:00,421.92,422.62,421.92,422.61,1100.0,421.92,422.62,421.92,422.61,1100.0
2020-07-27 13:20:00,422.75,423.0,422.1,422.13,2719.0,422.75,423.0,422.1,422.13,2719.0
2020-07-27 13:30:00,422.4,424.02,422.39,424.02,2904.0,422.4,424.02,422.39,424.02,2904.0
2020-07-27 13:40:00,424.16,424.2,423.0,423.31,4249.0,424.16,424.2,423.0,423.31,4249.0
2020-07-27 13:50:00,422.99,423.63,422.25,422.83,2068.0,422.99,423.63,422.25,422.83,2068.0
2020-07-27 14:00:00,423.42,424.97,423.42,424.66,3204.0,423.42,424.97,423.42,424.66,3204.0
2020-07-27 14:10:00,424.2,424.54,424.15,424.15,801.0,424.2,424.54,424.15,424.15,801.0
2020-07-27 14:20:00,424.71,425.73,424.16,424.22,5897.0,424.71,425.73,424.16,424.22,5897.0
2020-07-27 14:30:00,424.22,424.75,423.43,424.75,1500.0,424.22,424.75,423.43,424.75,1500.0
2020-07-27 14:40:00,424.43,424.44,424.11,424.4,800.0,424.43,424.44,424.11,424.4,800.0
2020-07-27 14:50:00,424.71,424.71,424.08,424.66,800.0,424.71,424.71,424.08,424.66,800.0
2020-07-27 15:00:00,424.75,425.3,424.19,424.71,7713.0,424.75,425.3,424.19,424.71,7713.0
2020-07-27 15:10:00,424.56,425.44,424.12,424.67,8625.0,424.56,425.44,424.12,424.67,8625.0
2020-07-27 15:20:00,424.62,425.33,424.38,425.16,6717.0,424.62,425.33,424.38,425.16,6717.0
2020-07-27 15:30:00,425.23,425.59,424.44,425.39,8336.0,425.23,425.59,424.44,425.39,8336.0
2020-07-27 15:40:00,425.28,427.52,425.28,427.52,7300.0,425.28,427.52,425.28,427.52,7300.0
2020-07-27 15:50:00,426.91,427.37,425.61,425.88,17691.0,426.91,427.37,425.61,425.88,17691.0
2020-07-28 09:30:00,423.36,423.67,421.48,423.19,2541.0,423.36,423.67,421.48,423.19,2541.0
2020-07-28 09:40:00,422.15,424.11,422.15,424.11,200.0,422.15,424.11,422.15,424.11,200.0
2020-07-28 09:50:00,422.52,422.52,421.01,421.01,600.0,422.52,422.52,421.01,421.01,600.0
2020-07-28 10:00:00,423.0,423.11,421.71,422.23,1400.0,423.0,423.11,421.71,422.23,1400.0
2020-07-28 10:10:00,423.15,423.15,421.0,422.0,2315.0,423.15,423.15,421.0,422.0,2315.0
2020-07-28 10:20:00,421.62,422.53,421.23,422.13,500.0,421.62,422.53,421.23,422.13,500.0
2020-07-28 10:30:00,422.51,422.68,420.74,421.08,1200.0,422.51,422.68,420.74,421.08,1200.0
2020-07-28 10:40:00,420.8,420.8,420.78,420.78,200.0,420.8,420.8,420.78,420.78,200.0
2020-07-28 10:50:00,420.0,420.19,418.48,419.09,1100.0,420.0,420.19,418.48,419.09,1100.0
2020-07-28 11:00:00,418.73,418.73,417.39,417.49,1101.0,418.73,418.73,417.39,417.49,1101.0
2020-07-28 11:10:00,417.71,421.15,417.13,420.99,2700.0,417.71,421.15,417.13,420.99,2700.0
2020-07-28 11:20:00,421.13,421.13,421.13,421.13,100.0,421.13,421.13,421.13,421.13,100.0
2020-07-28 11:30:00,421.07,421.94,420.3,421.09,777.0,421.07,421.94,420.3,421.09,777.0
2020-07-28 11:40:00,421.1,421.83,421.09,421.83,975.0,421.1,421.83,421.09,421.83,975.0
2020-07-28 11:50:00,421.53,421.53,420.17,420.17,900.0,421.53,421.53,420.17,420.17,900.0
2020-07-28 12:00:00,420.1,420.21,419.24,419.72,500.0,420.1,420.21,419.24,419.72,500.0
2020-07-28 12:10:00,419.72,419.72,419.72,419.72,0.0,419.72,419.72,419.72,419.72,0.0
2020-07-28 12:20:00,420.28,420.28,419.41,419.42,1198.0,420.28,420.28,419.41,419.42,1198.0
2020-07-28 12:30:00,418.72,421.23,418.29,421.23,2199.0,418.72,421.23,418.29,421.23,2199.0
2020-07-28 12:40:00,421.55,422.32,421.24,421.24,600.0,421.55,422.32,421.24,421.24,600.0
2020-07-28 12:50:00,421.74,422.47,421.73,421.98,700.0,421.74,422.47,421.73,421.98,700.0
2020-07-28 13:00:00,422.52,422.54,421.28,421.76,800.0,422.52,422.54,421.28,421.76,800.0
2020-07-28 13:10:00,421.67,421.67,421.3,421.3,700.0,421.67,421.67,421.3,421.3,700.0
2020-07-28 13:20:00,421.43,421.88,421.32,421.35,1403.0,421.43,421.88,421.32,421.35,1403.0
2020-07-28 13:30:00,422.15,422.59,421.61,422.59,1800.0,422.15,422.59,421.61,422.59,1800.0
2020-07-28 13:40:00,422.15,422.44,421.01,421.01,400.0,422.15,422.44,421.01,421.01,400.0
2020-07-28 13:50:00,421.69,422.03,421.69,422.03,771.0,421.69,422.03,421.69,422.03,771.0
2020-07-28 14:00:00,422.15,422.15,420.82,420.82,1201.0,422.15,422.15,420.82,420.82,1201.0
2020-07-28 14:10:00,420.66,420.78,420.48,420.48,800.0,420.66,420.78,420.48,420.48,800.0
2020-07-28 14:20:00,420.67,420.71,420.07,420.07,1000.0,420.67,420.71,420.07,420.07,1000.0
2020-07-28 14:30:00,419.99,420.01,419.09,419.27,1110.0,419.99,420.01,419.09,419.27,1110.0
2020-07-28 14:40:00,419.46,419.69,419.1,419.1,400.0,419.46,419.69,419.1,419.1,400.0
2020-07-28 14:50:00,419.1,420.01,419.1,419.55,1440.0,419.1,420.01,419.1,419.55,1440.0
2020-07-28 15:00:00,418.96,418.96,417.86,417.98,1310.0,418.96,418.96,417.86,417.98,1310.0
2020-07-28 15:10:00,417.25,417.52,416.28,416.86,926.0,417.25,417.52,416.28,416.86,926.0
2020-07-28 15:20:00,417.55,417.55,416.84,417.26,800.0,417.55,417.55,416.84,417.26,800.0
2020-07-28 15:30:00,416.83,417.35,416.68,416.92,1824.0,416.83,417.35,416.68,416.92,1824.0
2020-07-28 15:40:00,417.18,417.57,416.55,417.57,1400.0,417.18,417.57,416.55,417.57,1400.0
2020-07-28 15:50:00,417.32,417.32,415.29,415.84,13468.0,417.32,417.32,415.29,415.84,13468.0
2020-07-29 09:30:00,423.55,433.37,423.55,429.21,4885.0,423.55,433.37,423.55,429.21,4885.0
2020-07-29 09:40:00,431.53,432.46,427.91,430.44,2030.0,431.53,432.46,427.91,430.44,2030.0
2020-07-29 09:50:00,430.23,430.23,425.49,426.07,4436.0,430.23,430.23,425.49,426.07,4436.0
2020-07-29 10:00:00,427.15,434.5,426.96,434.5,3618.0,427.15,434.5,426.96,434.5,3618.0
2020-07-29 10:10:00,434.15,435.2,432.5,433.59,2000.0,434.15,435.2,432.5,433.59,2000.0
2020-07-29 10:20:00,434.54,434.82,431.07,431.2,7508.0,434.54,434.82,431.07,431.2,7508.0
2020-07-29 10:30:00,430.96,434.05,430.95,433.55,3412.0,430.96,434.05,430.95,433.55,3412.0
2020-07-29 10:40:00,433.61,434.92,433.02,433.06,3700.0,433.61,434.92,433.02,433.06,3700.0
2020-07-29 10:50:00,432.5,432.51,431.71,431.92,1300.0,432.5,432.51,431.71,431.92,1300.0
2020-07-29 11:00:00,431.0,431.41,427.2,431.09,2100.0,431.0,431.41,427.2,431.09,2100.0
2020-07-29 11:10:00,431.0,431.4,430.45,431.22,3700.0,431.0,431.4,430.45,431.22,3700.0
2020-07-29 11:20:00,430.99,432.54,430.98,432.54,2900.0,430.99,432.54,430.98,432.54,2900.0
2020-07-29 11:30:00,432.3,432.55,432.1,432.11,900.0,432.3,432.55,432.1,432.11,900.0
2020-07-29 11:40:00,432.23,433.14,432.23,432.88,400.0,432.23,433.14,432.23,432.88,400.0
2020-07-29 11:50:00,433.04,435.6,432.8,432.8,6634.0,433.04,435.6,432.8,432.8,6634.0
2020-07-29 12:00:00,433.21,433.33,432.94,432.94,400.0,433.21,433.33,432.94,432.94,400.0
2020-07-29 12:10:00,433.35,433.98,432.5,432.55,5246.0,433.35,433.98,432.5,432.55,5246.0
2020-07-29 12:20:00,433.29,435.0,433.29,435.0,1341.0,433.29,435.0,433.29,435.0,1341.0
2020-07-29 12:30:00,435.69,439.18,435.69,437.52,700.0,435.69,439.18,435.69,437.52,700.0
2020-07-29 12:40:00,437.68,438.62,436.74,437.41,1400.0,437.68,438.62,436.74,437.41,1400.0
2020-07-29 12:50:00,437.43,437.43,435.96,436.25,1480.0,437.43,437.43,435.96,436.25,1480.0
2020-07-29 13:00:00,435.53,435.53,435.12,435.13,600.0,435.53,435.53,435.12,435.13,600.0
2020-07-29 13:10:00,434.94,436.27,434.94,436.21,1190.0,434.94,436.27,434.94,436.21,1190.0
2020-07-29 13:20:00,435.78,436.95,435.78,436.94,820.0,435.78,436.95,435.78,436.94,820.0
2020-07-29 13:30:00,436.69,437.39,436.64,436.79,755.0,436.69,437.39,436.64,436.79,755.0
2020-07-29 13:40:00,437.55,437.87,436.98,436.98,1047.0,437.55,437.87,436.98,436.98,1047.0
2020-07-29 13:50:00,436.93,436.98,436.9,436.98,300.0,436.93,436.98,436.9,436.98,300.0
2020-07-29 14:00:00,437.22,438.29,436.59,436.75,2600.0,437.22,438.29,436.59,436.75,2600.0
2020-07-29 14:10:00,437.0,437.1,436.15,436.22,3929.0,437.0,437.1,436.15,436.22,3929.0
2020-07-29 14:20:00,435.93,437.11,435.11,436.7,9894.0,435.93,437.11,435.11,436.7,9894.0
2020-07-29 14:30:00,436.58,438.89,436.58,438.89,1505.0,436.58,438.89,436.58,438.89,1505.0
2020-07-29 14:40:00,439.63,439.96,437.8,438.86,5263.0,439.63,439.96,437.8,438.86,5263.0
2020-07-29 14:50:00,439.01,439.24,437.71,438.16,2521.0,439.01,439.24,437.71,438.16,2521.0
2020-07-29 15:00:00,437.69,439.42,436.67,439.42,8419.0,437.69,439.42,436.67,439.42,8419.0
2020-07-29 15:10:00,438.81,439.16,438.51,438.83,1830.0,438.81,439.16,438.51,438.83,1830.0
2020-07-29 15:20:00,439.16,439.55,438.26,438.26,3430.0,439.16,439.55,438.26,438.26,3430.0
2020-07-29 15:30:00,438.59,440.42,438.39,440.28,6457.0,438.59,440.42,438.39,440.28,6457.0
2020-07-29 15:40:00,440.36,440.92,439.35,439.56,8918.0,440.36,440.92,439.35,439.56,8918.0
2020-07-29 15:50:00,439.36,439.66,437.6,438.56,21759.0,439.36,439.66,437.6,438.56,21759.0
2020-07-30 09:30:00,415.8,434.0,415.8,426.34,9650.0,415.8,434.0,415.8,426.34,9650.0
2020-07-30 09:40:00,436.83,436.83,432.14,436.65,1700.0,436.83,436.83,432.14,436.65,1700.0
2020-07-30 09:50:00,436.13,436.13,428.0,428.0,6066.0,436.13,436.13,428.0,428.0,6066.0
2020-07-30 10:00:00,430.0,430.33,423.64,426.77,7084.0,430.0,430.33,423.64,426.77,7084.0
2020-07-30 10:10:00,428.18,428.18,422.78,425.65,2400.0,428.18,428.18,422.78,425.65,2400.0
2020-07-30 10:20:00,425.1,428.7,422.5,428.7,7101.0,425.1,428.7,422.5,428.7,7101.0
2020-07-30 10:30:00,428.54,431.85,426.68,431.85,3680.0,428.54,431.85,426.68,431.85,3680.0
2020-07-30 10:40:00,430.41,432.9,429.91,430.94,4400.0,430.41,432.9,429.91,430.94,4400.0
2020-07-30 10:50:00,430.27,430.57,424.7,430.57,2635.0,430.27,430.57,424.7,430.57,2635.0
2020-07-30 11:00:00,429.86,434.78,429.86,431.53,1200.0,429.86,434.78,429.86,431.53,1200.0
2020-07-30 11:10:00,435.12,437.9,434.26,435.48,6029.0,435.12,437.9,434.26,435.48,6029.0
2020-07-30 11:20:00,437.69,439.35,437.32,438.56,3437.0,437.69,439.35,437.32,438.56,3437.0
2020-07-30 11:30:00,438.06,440.0,437.69,438.71,8557.0,438.06,440.0,437.69,438.71,8557.0
2020-07-30 11:40:00,437.96,439.56,437.96,439.26,2529.0,437.96,439.56,437.96,439.26,2529.0
2020-07-30 11:50:00,439.4,441.04,439.39,439.97,3798.0,439.4,441.04,439.39,439.97,3798.0
2020-07-30 12:00:00,440.21,441.24,438.22,439.05,3093.0,440.21,441.24,438.22,439.05,3093.0
2020-07-30 12:10:00,438.99,441.13,438.69,440.08,2594.0,438.99,441.13,438.69,440.08,2594.0
2020-07-30 12:20:00,439.39,440.47,438.09,438.09,3459.0,439.39,440.47,438.09,438.09,3459.0
2020-07-30 12:30:00,439.0,439.23,437.43,437.44,900.0,439.0,439.23,437.43,437.44,900.0
2020-07-30 12:40:00,437.43,437.63,436.75,436.75,500.0,437.43,437.63,436.75,436.75,500.0
2020-07-30 12:50:00,436.72,438.37,436.47,437.92,2121.0,436.72,438.37,436.47,437.92,2121.0
2020-07-30 13:00:00,437.63,437.82,436.68,437.44,5615.0,437.63,437.82,436.68,437.44,5615.0
2020-07-30 13:10:00,437.63,439.6,437.63,439.05,2240.0,437.63,439.6,437.63,439.05,2240.0
2020-07-30 13:20:00,438.58,439.61,438.57,438.88,1400.0,438.58,439.61,438.57,438.88,1400.0
2020-07-30 13:30:00,438.9,438.9,437.82,438.51,1000.0,438.9,438.9,437.82,438.51,1000.0
2020-07-30 13:40:00,438.3,438.39,437.44,437.44,600.0,438.3,438.39,437.44,437.44,600.0
2020-07-30 13:50:00,438.21,440.84,438.21,440.84,1900.0,438.21,440.84,438.21,440.84,1900.0
2020-07-30 14:00:00,440.56,441.36,439.29,439.71,3300.0,440.56,441.36,439.29,439.71,3300.0
2020-07-30 14:10:00,439.15,439.15,438.35,438.35,2110.0,439.15,439.15,438.35,438.35,2110.0
2020-07-30 14:20:00,438.34,440.3,438.23,439.88,3106.0,438.34,440.3,438.23,439.88,3106.0
2020-07-30 14:30:00,439.8,441.71,439.79,440.78,5399.0,439.8,441.71,439.79,440.78,5399.0
2020-07-30 14:40:00,439.89,440.31,438.96,439.55,3693.0,439.89,440.31,438.96,439.55,3693.0
2020-07-30 14:50:00,439.58,439.61,438.69,439.13,3514.0,439.58,439.61,438.69,439.13,3514.0
2020-07-30 15:00:00,439.09,439.41,437.58,438.44,3200.0,439.09,439.41,437.58,438.44,3200.0
2020-07-30 15:10:00,439.33,440.21,438.67,440.21,3178.0,439.33,440.21,438.67,440.21,3178.0
2020-07-30 15:20:00,440.06,441.01,439.79,441.01,5400.0,440.06,441.01,439.79,441.01,5400.0
2020-07-30 15:30:00,440.71,441.77,439.97,440.68,10552.0,440.71,441.77,439.97,440.68,10552.0
2020-07-30 15:40:00,441.0,441.13,439.69,440.21,7428.0,441.0,441.13,439.69,440.21,7428.0
2020-07-30 15:50:00,440.2,440.26,437.75,438.95,26303.0,440.2,440.26,437.75,438.95,26303.0
2020-07-31 09:30:00,441.33,442.65,437.0,438.07,5070.0,441.33,442.65,437.0,438.07,5070.0
2020-07-31 09:40:00,438.87,439.05,438.54,439.05,600.0,438.87,439.05,438.54,439.05,600.0
2020-07-31 09:50:00,438.15,441.44,438.15,441.24,843.0,438.15,441.44,438.15,441.24,843.0
2020-07-31 10:00:00,441.32,441.32,437.36,437.36,1412.0,441.32,441.32,437.36,437.36,1412.0
2020-07-31 10:10:00,437.1,437.1,433.23,433.84,2242.0,437.1,437.1,433.23,433.84,2242.0
2020-07-31 10:20:00,433.21,433.76,432.66,432.91,527.0,433.21,433.76,432.66,432.91,527.0
2020-07-31 10:30:00,432.58,434.36,432.01,433.08,5114.0,432.58,434.36,432.01,433.08,5114.0
2020-07-31 10:40:00,432.0,432.6,431.44,432.21,2200.0,432.0,432.6,431.44,432.21,2200.0
2020-07-31 10:50:00,432.12,432.62,431.62,432.29,1000.0,432.12,432.62,431.62,432.29,1000.0
2020-07-31 11:00:00,432.7,433.77,432.7,433.69,500.0,432.7,433.77,432.7,433.69,500.0
2020-07-31 11:10:00,433.35,435.73,433.35,435.32,1300.0,433.35,435.73,433.35,435.32,1300.0
2020-07-31 11:20:00,436.21,436.49,434.87,436.49,5700.0,436.21,436.49,434.87,436.49,5700.0
2020-07-31 11:30:00,436.79,437.06,435.61,436.0,1300.0,436.79,437.06,435.61,436.0,1300.0
2020-07-31 11:40:00,435.93,436.33,434.7,435.93,1775.0,435.93,436.33,434.7,435.93,1775.0
2020-07-31 11:50:00,435.75,435.75,432.13,432.13,2846.0,435.75,435.75,432.13,432.13,2846.0
2020-07-31 12:00:00,431.52,431.52,430.48,430.98,1900.0,431.52,431.52,430.48,430.98,1900.0
2020-07-31 12:10:00,431.04,431.35,430.07,430.07,1576.0,431.04,431.35,430.07,430.07,1576.0
2020-07-31 12:20:00,430.24,430.94,429.93,430.84,1967.0,430.24,430.94,429.93,430.84,1967.0
2020-07-31 12:30:00,428.89,429.07,427.38,427.38,300.0,428.89,429.07,427.38,427.38,300.0
2020-07-31 12:40:00,427.65,429.0,427.22,428.54,3382.0,427.65,429.0,427.22,428.54,3382.0
2020-07-31 12:50:00,429.27,429.27,427.41,428.49,600.0,429.27,429.27,427.41,428.49,600.0
2020-07-31 13:00:00,428.26,429.79,428.0,429.71,3200.0,428.26,429.79,428.0,429.71,3200.0
2020-07-31 13:10:00,429.87,430.23,429.57,429.58,800.0,429.87,430.23,429.57,429.58,800.0
2020-07-31 13:20:00,430.16,431.73,430.16,431.58,1700.0,430.16,431.73,430.16,431.58,1700.0
2020-07-31 13:30:00,431.33,431.33,430.73,430.97,500.0,431.33,431.33,430.73,430.97,500.0
2020-07-31 13:40:00,431.14,432.62,431.0,432.57,1800.0,431.14,432.62,431.0,432.57,1800.0
2020-07-31 13:50:00,432.64,432.64,430.62,430.62,2209.0,432.64,432.64,430.62,430.62,2209.0
2020-07-31 14:00:00,431.32,431.32,428.18,429.26,1400.0,431.32,431.32,428.18,429.26,1400.0
2020-07-31 14:10:00,429.08,429.94,429.08,429.14,900.0,429.08,429.94,429.08,429.14,900.0
2020-07-31 14:20:00,428.89,430.03,428.88,430.03,950.0,428.89,430.03,428.88,430.03,950.0
2020-07-31 14:30:00,430.0,430.94,430.0,430.86,800.0,430.0,430.94,430.0,430.86,800.0
2020-07-31 14:40:00,431.03,433.02,430.87,431.8,4229.0,431.03,433.02,430.87,431.8,4229.0
2020-07-31 14:50:00,432.39,434.23,432.38,434.23,3000.0,432.39,434.23,432.38,434.23,3000.0
2020-07-31 15:00:00,434.44,436.31,433.67,435.55,3340.0,434.44,436.31,433.67,435.55,3340.0
2020-07-31 15:10:00,435.54,435.54,434.41,435.15,2100.0,435.54,435.54,434.41,435.15,2100.0
2020-07-31 15:20:00,435.32,435.94,434.73,435.94,2498.0,435.32,435.94,434.73,435.94,2498.0
2020-07-31 15:30:00,435.89,437.96,435.58,437.21,3500.0,435.89,437.96,435.58,437.21,3500.0
2020-07-31 15:40:00,437.2,438.89,436.35,438.89,5538.0,437.2,438.89,436.35,438.89,5538.0
2020-07-31 15:50:00,438.28,439.28,437.08,439.2,14606.0,438.28,439.28,437.08,439.2,14606.0
2020-08-03 09:30:00,442.95,446.85,439.01,440.09,14808.0,442.95,446.85,439.01,440.09,14808.0
2020-08-03 09:40:00,441.81,445.32,441.81,443.86,3511.0,441.81,445.32,441.81,443.86,3511.0
2020-08-03 09:50:00,444.98,445.6,444.16,444.16,5250.0,444.98,445.6,444.16,444.16,5250.0
2020-08-03 10:00:00,444.31,445.87,442.44,443.39,7123.0,444.31,445.87,442.44,443.39,7123.0
2020-08-03 10:10:00,443.69,444.19,442.35,443.15,9861.0,443.69,444.19,442.35,443.15,9861.0
2020-08-03 10:20:00,442.47,445.7,442.45,445.12,7436.0,442.47,445.7,442.45,445.12,7436.0
2020-08-03 10:30:00,444.76,446.04,444.76,446.04,3956.0,444.76,446.04,444.76,446.04,3956.0
2020-08-03 10:40:00,445.58,445.58,442.6,444.11,1849.0,445.58,445.58,442.6,444.11,1849.0
2020-08-03 10:50:00,442.95,444.08,442.25,443.38,4160.0,442.95,444.08,442.25,443.38,4160.0
2020-08-03 11:00:00,443.05,444.59,443.05,443.5,4869.0,443.05,444.59,443.05,443.5,4869.0
2020-08-03 11:10:00,443.01,443.34,442.26,442.74,1370.0,443.01,443.34,442.26,442.74,1370.0
2020-08-03 11:20:00,442.41,443.75,442.41,443.45,3184.0,442.41,443.75,442.41,443.45,3184.0
2020-08-03 11:30:00,443.84,446.5,443.84,445.81,4233.0,443.84,446.5,443.84,445.81,4233.0
2020-08-03 11:40:00,445.66,446.78,445.66,446.4,5838.0,445.66,446.78,445.66,446.4,5838.0
2020-08-03 11:50:00,446.0,446.78,446.0,446.29,8897.0,446.0,446.78,446.0,446.29,8897.0
2020-08-03 12:00:00,446.38,447.72,445.62,446.24,10859.0,446.38,447.72,445.62,446.24,10859.0
2020-08-03 12:10:00,446.67,447.25,446.3,446.63,4183.0,446.67,447.25,446.3,446.63,4183.0
2020-08-03 12:20:00,446.23,447.22,445.89,446.56,3716.0,446.23,447.22,445.89,446.56,3716.0
2020-08-03 12:30:00,446.91,447.31,446.17,446.17,2208.0,446.91,447.31,446.17,446.17,2208.0
2020-08-03 12:40:00,445.3,445.59,442.68,442.68,1001.0,445.3,445.59,442.68,442.68,1001.0
2020-08-03 12:50:00,443.11,443.11,441.5,442.0,2992.0,443.11,443.11,441.5,442.0,2992.0
2020-08-03 13:00:00,442.48,442.92,441.81,442.75,1500.0,442.48,442.92,441.81,442.75,1500.0
2020-08-03 13:10:00,442.99,443.03,442.41,442.42,917.0,442.99,443.03,442.41,442.42,917.0
2020-08-03 13:20:00,442.03,443.01,441.89,442.01,5695.0,442.03,443.01,441.89,442.01,5695.0
2020-08-03 13:30:00,441.6,441.61,440.76,440.76,400.0,441.6,441.61,440.76,440.76,400.0
2020-08-03 13:40:00,441.0,441.67,440.48,441.67,2257.0,441.0,441.67,440.48,441.67,2257.0
2020-08-03 13:50:00,441.67,441.99,441.67,441.98,874.0,441.67,441.99,441.67,441.98,874.0
2020-08-03 14:00:00,441.67,442.64,440.9,440.9,1268.0,441.67,442.64,440.9,440.9,1268.0
2020-08-03 14:10:00,441.03,441.89,441.02,441.27,1200.0,441.03,441.89,441.02,441.27,1200.0
2020-08-03 14:20:00,441.57,441.57,440.54,440.96,1200.0,441.57,441.57,440.54,440.96,1200.0
2020-08-03 14:30:00,441.04,441.61,440.66,440.86,4329.0,441.04,441.61,440.66,440.86,4329.0
2020-08-03 14:40:00,440.67,440.78,440.25,440.78,825.0,440.67,440.78,440.25,440.78,825.0
2020-08-03 14:50:00,440.6,441.05,440.6,440.64,918.0,440.6,441.05,440.6,440.64,918.0
2020-08-03 15:00:00,440.48,440.77,440.03,440.22,1458.0,440.48,440.77,440.03,440.22,1458.0
2020-08-03 15:10:00,439.71,439.99,438.56,438.62,1183.0,439.71,439.99,438.56,438.62,1183.0
2020-08-03 15:20:00,438.75,439.19,438.37,438.87,1784.0,438.75,439.19,438.37,438.87,1784.0
2020-08-03 15:30:00,439.13,439.14,438.03,438.23,4639.0,439.13,439.14,438.03,438.23,4639.0
2020-08-03 15:40:00,438.26,439.2,437.92,438.17,5125.0,438.26,439.2,437.92,438.17,5125.0
2020-08-03 15:50:00,437.9,438.94,437.0,438.4,17540.0,437.9,438.94,437.0,438.4,17540.0
2020-08-04 09:30:00,439.66,440.49,436.46,437.42,2554.0,439.66,440.49,436.46,437.42,2554.0
2020-08-04 09:40:00,436.91,437.89,436.73,437.89,800.0,436.91,437.89,436.73,437.89,800.0
2020-08-04 09:50:00,438.76,439.75,438.23,439.75,900.0,438.76,439.75,438.23,439.75,900.0
2020-08-04 10:00:00,438.92,439.48,438.16,438.41,2044.0,438.92,439.48,438.16,438.41,2044.0
2020-08-04 10:10:00,439.11,439.11,436.26,436.26,1924.0,439.11,439.11,436.26,436.26,1924.0
2020-08-04 10:20:00,435.0,435.21,434.08,434.08,607.0,435.0,435.21,434.08,434.08,607.0
2020-08-04 10:30:00,434.56,435.35,434.19,434.79,2314.0,434.56,435.35,434.19,434.79,2314.0
2020-08-04 10:40:00,434.77,435.53,434.77,435.53,300.0,434.77,435.53,434.77,435.53,300.0
2020-08-04 10:50:00,435.47,437.11,435.47,436.51,2541.0,435.47,437.11,435.47,436.51,2541.0
2020-08-04 11:00:00,435.85,436.28,435.06,435.06,4100.0,435.85,436.28,435.06,435.06,4100.0
2020-08-04 11:10:00,434.95,435.64,434.95,435.64,2045.0,434.95,435.64,434.95,435.64,2045.0
2020-08-04 11:20:00,435.66,436.69,434.9,436.25,1881.0,435.66,436.69,434.9,436.25,1881.0
2020-08-04 11:30:00,436.57,436.61,436.57,436.61,900.0,436.57,436.61,436.57,436.61,900.0
2020-08-04 11:40:00,436.2,436.6,435.8,436.27,2508.0,436.2,436.6,435.8,436.27,2508.0
2020-08-04 11:50:00,435.78,437.78,435.27,437.24,12217.0,435.78,437.78,435.27,437.24,12217.0
2020-08-04 12:00:00,437.7,437.72,435.46,435.79,4000.0,437.7,437.72,435.46,435.79,4000.0
2020-08-04 12:10:00,436.2,437.06,434.8,436.55,5211.0,436.2,437.06,434.8,436.55,5211.0
2020-08-04 12:20:00,436.14,438.67,436.14,437.15,3219.0,436.14,438.67,436.14,437.15,3219.0
2020-08-04 12:30:00,437.66,437.66,437.18,437.36,1362.0,437.66,437.66,437.18,437.36,1362.0
2020-08-04 12:40:00,437.33,437.33,436.28,436.37,702.0,437.33,437.33,436.28,436.37,702.0
2020-08-04 12:50:00,436.27,436.53,435.45,436.31,1488.0,436.27,436.53,435.45,436.31,1488.0
2020-08-04 13:00:00,436.58,436.62,435.31,435.31,1000.0,436.58,436.62,435.31,435.31,1000.0
2020-08-04 13:10:00,435.33,436.38,435.33,435.92,1550.0,435.33,436.38,435.33,435.92,1550.0
2020-08-04 13:20:00,436.16,436.16,435.53,435.68,1173.0,436.16,436.16,435.53,435.68,1173.0
2020-08-04 13:30:00,435.71,436.55,434.7,435.83,6136.0,435.71,436.55,434.7,435.83,6136.0
2020-08-04 13:40:00,436.05,436.73,436.04,436.44,1437.0,436.05,436.73,436.04,436.44,1437.0
2020-08-04 13:50:00,436.44,436.44,436.44,436.44,100.0,436.44,436.44,436.44,436.44,100.0
2020-08-04 14:00:00,436.33,436.33,436.0,436.0,400.0,436.33,436.33,436.0,436.0,400.0
2020-08-04 14:10:00,434.99,434.99,434.55,434.78,800.0,434.99,434.99,434.55,434.78,800.0
2020-08-04 14:20:00,434.65,434.79,433.81,434.05,1201.0,434.65,434.79,433.81,434.05,1201.0
2020-08-04 14:30:00,433.32,433.32,431.13,431.78,1796.0,433.32,433.32,431.13,431.78,1796.0
2020-08-04 14:40:00,431.9,432.92,431.69,432.92,1704.0,431.9,432.92,431.69,432.92,1704.0
2020-08-04 14:50:00,433.24,433.24,433.08,433.09,350.0,433.24,433.24,433.08,433.09,350.0
2020-08-04 15:00:00,433.65,434.03,433.17,434.03,1600.0,433.65,434.03,433.17,434.03,1600.0
2020-08-04 15:10:00,433.63,433.64,433.27,433.42,750.0,433.63,433.64,433.27,433.42,750.0
2020-08-04 15:20:00,433.47,434.16,433.46,433.62,2568.0,433.47,434.16,433.46,433.62,2568.0
2020-08-04 15:30:00,433.78,434.48,433.24,434.26,4138.0,433.78,434.48,433.24,434.26,4138.0
2020-08-04 15:40:00,434.35,435.73,434.02,435.73,2002.0,434.35,435.73,434.02,435.73,2002.0
2020-08-04 15:50:00,435.28,436.23,434.78,436.23,8012.0,435.28,436.23,434.78,436.23,8012.0
2020-08-05 09:30:00,438.0,438.66,436.11,438.66,3276.0,438.0,438.66,436.11,438.66,3276.0
2020-08-05 09:40:00,437.94,438.67,436.96,437.06,716.0,437.94,438.67,436.96,437.06,716.0
2020-08-05 09:50:00,437.42,438.88,436.95,438.88,780.0,437.42,438.88,436.95,438.88,780.0
2020-08-05 10:00:00,438.56,438.66,437.43,438.04,1000.0,438.56,438.66,437.43,438.04,1000.0
2020-08-05 10:10:00,440.04,440.04,437.23,437.61,785.0,440.04,440.04,437.23,437.61,785.0
2020-08-05 10:20:00,437.18,437.18,437.18,437.18,100.0,437.18,437.18,437.18,437.18,100.0
2020-08-05 10:30:00,437.0,438.45,436.71,437.33,1387.0,437.0,438.45,436.71,437.33,1387.0
2020-08-05 10:40:00,438.32,439.13,437.62,438.1,1943.0,438.32,439.13,437.62,438.1,1943.0
2020-08-05 10:50:00,438.19,438.72,437.29,437.29,500.0,438.19,438.72,437.29,437.29,500.0
2020-08-05 11:00:00,437.17,437.9,436.84,436.85,503.0,437.17,437.9,436.84,436.85,503.0
2020-08-05 11:10:00,436.5,437.77,435.75,437.77,1973.0,436.5,437.77,435.75,437.77,1973.0
2020-08-05 11:20:00,436.71,437.37,436.0,436.01,600.0,436.71,437.37,436.0,436.01,600.0
2020-08-05 11:30:00,436.36,437.92,436.02,437.76,900.0,436.36,437.92,436.02,437.76,900.0
2020-08-05 11:40:00,438.14,438.14,436.84,437.81,4006.0,438.14,438.14,436.84,437.81,4006.0
2020-08-05 11:50:00,437.81,438.38,437.71,437.91,1500.0,437.81,438.38,437.71,437.91,1500.0
2020-08-05 12:00:00,438.0,438.78,438.0,438.54,1200.0,438.0,438.78,438.0,438.54,1200.0
2020-08-05 12:10:00,438.84,439.28,438.84,439.28,400.0,438.84,439.28,438.84,439.28,400.0
2020-08-05 12:20:00,439.29,440.12,438.31,439.0,4407.0,439.29,440.12,438.31,439.0,4407.0
2020-08-05 12:30:00,439.35,439.66,438.96,439.22,1438.0,439.35,439.66,438.96,439.22,1438.0
2020-08-05 12:40:00,439.35,441.03,439.29,440.48,5713.0,439.35,441.03,439.29,440.48,5713.0
2020-08-05 12:50:00,440.08,441.08,440.08,441.08,300.0,440.08,441.08,440.08,441.08,300.0
2020-08-05 13:00:00,440.95,441.39,440.95,441.39,200.0,440.95,441.39,440.95,441.39,200.0
2020-08-05 13:10:00,441.24,441.68,440.45,440.46,9405.0,441.24,441.68,440.45,440.46,9405.0
2020-08-05 13:20:00,440.1,440.11,439.66,439.79,1567.0,440.1,440.11,439.66,439.79,1567.0
2020-08-05 13:30:00,439.66,440.2,439.36,439.93,3599.0,439.66,440.2,439.36,439.93,3599.0
2020-08-05 13:40:00,439.43,439.93,439.35,439.35,828.0,439.43,439.93,439.35,439.35,828.0
2020-08-05 13:50:00,439.62,440.08,439.62,440.08,300.0,439.62,440.08,439.62,440.08,300.0
2020-08-05 14:00:00,439.96,440.16,439.96,439.99,1421.0,439.96,440.16,439.96,439.99,1421.0
2020-08-05 14:10:00,440.1,440.34,439.43,439.43,3400.0,440.1,440.34,439.43,439.43,3400.0
2020-08-05 14:20:00,439.53,439.53,439.52,439.53,100.0,439.53,439.53,439.52,439.53,100.0
2020-08-05 14:30:00,439.15,440.17,439.15,439.71,8203.0,439.15,440.17,439.15,439.71,8203.0
2020-08-05 14:40:00,439.64,439.64,439.03,439.03,200.0,439.64,439.64,439.03,439.03,200.0
2020-08-05 14:50:00,438.82,439.52,438.81,439.52,1400.0,438.82,439.52,438.81,439.52,1400.0
2020-08-05 15:00:00,438.77,438.77,438.77,438.77,100.0,438.77,438.77,438.77,438.77,100.0
2020-08-05 15:10:00,437.93,437.93,437.7,437.75,500.0,437.93,437.93,437.7,437.75,500.0
2020-08-05 15:20:00,437.9,438.15,437.45,437.45,1200.0,437.9,438.15,437.45,437.45,1200.0
2020-08-05 15:30:00,437.54,437.54,436.61,436.61,906.0,437.54,437.54,436.61,436.61,906.0
2020-08-05 15:40:00,436.61,436.61,435.18,435.18,5100.0,436.61,436.61,435.18,435.18,5100.0
2020-08-05 15:50:00,435.5,437.95,435.27,437.79,8573.0,435.5,437.95,435.27,437.79,8573.0
2020-08-06 09:30:00,438.59,440.16,438.59,438.96,2960.0,438.59,440.16,438.59,438.96,2960.0
2020-08-06 09:40:00,439.71,440.43,438.9,439.86,600.0,439.71,440.43,438.9,439.86,600.0
2020-08-06 09:50:00,440.25,441.6,440.16,440.72,3324.0,440.25,441.6,440.16,440.72,3324.0
2020-08-06 10:00:00,440.52,440.74,440.52,440.71,400.0,440.52,440.74,440.52,440.71,400.0
2020-08-06 10:10:00,440.86,443.16,440.86,442.41,4119.0,440.86,443.16,440.86,442.41,4119.0
2020-08-06 10:20:00,442.15,442.83,440.75,440.75,1493.0,442.15,442.83,440.75,440.75,1493.0
2020-08-06 10:30:00,438.68,440.15,438.68,440.15,2100.0,438.68,440.15,438.68,440.15,2100.0
2020-08-06 10:40:00,439.37,439.37,435.97,436.0,13918.0,439.37,439.37,435.97,436.0,13918.0
2020-08-06 10:50:00,436.0,436.64,433.69,436.64,4492.0,436.0,436.64,433.69,436.64,4492.0
2020-08-06 11:00:00,436.54,437.12,435.65,436.94,1119.0,436.54,437.12,435.65,436.94,1119.0
2020-08-06 11:10:00,437.67,437.67,436.68,436.72,305.0,437.67,437.67,436.68,436.72,305.0
2020-08-06 11:20:00,437.59,438.31,437.05,437.49,3400.0,437.59,438.31,437.05,437.49,3400.0
2020-08-06 11:30:00,437.72,438.29,437.37,437.72,1900.0,437.72,438.29,437.37,437.72,1900.0
2020-08-06 11:40:00,437.5,437.6,437.26,437.53,600.0,437.5,437.6,437.26,437.53,600.0
2020-08-06 11:50:00,437.29,437.34,436.91,436.92,300.0,437.29,437.34,436.91,436.92,300.0
2020-08-06 12:00:00,436.67,436.67,436.66,436.67,100.0,436.67,436.67,436.66,436.67,100.0
2020-08-06 12:10:00,436.94,437.44,436.65,437.44,600.0,436.94,437.44,436.65,437.44,600.0
2020-08-06 12:20:00,437.52,438.12,437.52,438.12,1000.0,437.52,438.12,437.52,438.12,1000.0
2020-08-06 12:30:00,438.53,438.53,438.24,438.24,200.0,438.53,438.53,438.24,438.24,200.0
2020-08-06 12:40:00,438.74,439.49,438.57,439.49,1301.0,438.74,439.49,438.57,439.49,1301.0
2020-08-06 12:50:00,439.78,440.0,439.22,439.99,2758.0,439.78,440.0,439.22,439.99,2758.0
2020-08-06 13:00:00,439.98,440.0,438.98,438.98,2906.0,439.98,440.0,438.98,438.98,2906.0
2020-08-06 13:10:00,439.99,440.64,439.81,439.85,3727.0,439.99,440.64,439.81,439.85,3727.0
2020-08-06 13:20:00,439.4,440.52,439.3,440.33,1900.0,439.4,440.52,439.3,440.33,1900.0
2020-08-06 13:30:00,440.27,440.69,440.25,440.27,1150.0,440.27,440.69,440.25,440.27,1150.0
2020-08-06 13:40:00,440.19,440.19,440.19,440.19,100.0,440.19,440.19,440.19,440.19,100.0
2020-08-06 13:50:00,440.64,440.64,440.34,440.56,300.0,440.64,440.64,440.34,440.56,300.0
2020-08-06 14:00:00,440.56,440.56,440.56,440.56,0.0,440.56,440.56,440.56,440.56,0.0
2020-08-06 14:10:00,441.12,441.63,441.12,441.63,528.0,441.12,441.63,441.12,441.63,528.0
2020-08-06 14:20:00,441.3,441.64,441.3,441.63,300.0,441.3,441.64,441.3,441.63,300.0
2020-08-06 14:30:00,441.64,441.69,441.47,441.64,1039.0,441.64,441.69,441.47,441.64,1039.0
2020-08-06 14:40:00,441.87,442.32,441.87,442.32,300.0,441.87,442.32,441.87,442.32,300.0
2020-08-06 14:50:00,442.32,442.32,442.32,442.32,0.0,442.32,442.32,442.32,442.32,0.0
2020-08-06 15:00:00,442.84,442.84,442.62,442.62,200.0,442.84,442.84,442.62,442.62,200.0
2020-08-06 15:10:00,442.1,442.5,442.1,442.12,500.0,442.1,442.5,442.1,442.12,500.0
2020-08-06 15:20:00,442.54,442.54,440.0,442.03,6259.0,442.54,442.54,440.0,442.03,6259.0
2020-08-06 15:30:00,442.01,442.42,441.77,441.85,1014.0,442.01,442.42,441.77,441.85,1014.0
2020-08-06 15:40:00,441.91,442.24,441.41,441.41,2371.0,441.91,442.24,441.41,441.41,2371.0
2020-08-06 15:50:00,440.8,442.15,439.82,441.28,21447.0,440.8,442.15,439.82,441.28,21447.0
2020-08-07 09:30:00,437.87,441.4,437.41,440.05,5583.0,437.87,441.4,437.41,440.05,5583.0
2020-08-07 09:40:00,439.33,441.43,439.28,441.43,600.0,439.33,441.43,439.28,441.43,600.0
2020-08-07 09:50:00,440.9,443.67,440.88,443.67,1641.0,440.9,443.67,440.88,443.67,1641.0
2020-08-07 10:00:00,442.9,444.77,442.42,444.55,2065.0,442.9,444.77,442.42,444.55,2065.0
2020-08-07 10:10:00,444.4,444.4,440.71,440.71,2900.0,444.4,444.4,440.71,440.71,2900.0
2020-08-07 10:20:00,440.71,442.64,440.16,442.39,1946.0,440.71,442.64,440.16,442.39,1946.0
2020-08-07 10:30:00,442.39,443.07,441.39,441.39,1000.0,442.39,443.07,441.39,441.39,1000.0
2020-08-07 10:40:00,442.01,442.5,440.44,440.44,1600.0,442.01,442.5,440.44,440.44,1600.0
2020-08-07 10:50:00,440.85,441.53,439.96,440.37,1564.0,440.85,441.53,439.96,440.37,1564.0
2020-08-07 11:00:00,440.91,441.01,439.98,441.01,700.0,440.91,441.01,439.98,441.01,700.0
2020-08-07 11:10:00,441.6,441.76,440.35,440.35,1000.0,441.6,441.76,440.35,440.35,1000.0
2020-08-07 11:20:00,441.46,441.54,440.86,441.23,1200.0,441.46,441.54,440.86,441.23,1200.0
2020-08-07 11:30:00,440.91,441.75,440.88,441.75,1406.0,440.91,441.75,440.88,441.75,1406.0
2020-08-07 11:40:00,441.54,442.3,440.98,441.11,3200.0,441.54,442.3,440.98,441.11,3200.0
2020-08-07 11:50:00,440.53,440.97,439.29,439.29,1100.0,440.53,440.97,439.29,439.29,1100.0
2020-08-07 12:00:00,438.55,443.56,438.54,442.68,15640.0,438.55,443.56,438.54,442.68,15640.0
2020-08-07 12:10:00,441.74,442.84,441.73,442.32,900.0,441.74,442.84,441.73,442.32,900.0
2020-08-07 12:20:00,442.0,442.31,441.24,441.74,2990.0,442.0,442.31,441.24,441.74,2990.0
2020-08-07 12:30:00,442.48,442.48,441.36,441.36,2075.0,442.48,442.48,441.36,441.36,2075.0
2020-08-07 12:40:00,440.44,441.34,439.61,439.62,900.0,440.44,441.34,439.61,439.62,900.0
2020-08-07 12:50:00,440.08,440.08,439.01,439.01,700.0,440.08,440.08,439.01,439.01,700.0
2020-08-07 13:00:00,438.32,438.32,437.04,437.04,2200.0,438.32,438.32,437.04,437.04,2200.0
2020-08-07 13:10:00,437.41,437.51,436.06,436.22,2091.0,437.41,437.51,436.06,436.22,2091.0
2020-08-07 13:20:00,436.61,436.62,435.84,436.62,1188.0,436.61,436.62,435.84,436.62,1188.0
2020-08-07 13:30:00,437.27,440.43,436.71,440.43,16700.0,437.27,440.43,436.71,440.43,16700.0
2020-08-07 13:40:00,439.64,440.34,437.97,437.98,1248.0,439.64,440.34,437.97,437.98,1248.0
2020-08-07 13:50:00,438.02,438.75,437.74,438.29,1900.0,438.02,438.75,437.74,438.29,1900.0
2020-08-07 14:00:00,439.51,439.51,437.83,438.11,800.0,439.51,439.51,437.83,438.11,800.0
2020-08-07 14:10:00,437.94,438.31,437.24,438.0,900.0,437.94,438.31,437.24,438.0,900.0
2020-08-07 14:20:00,437.44,437.44,436.07,436.75,2600.0,437.44,437.44,436.07,436.75,2600.0
2020-08-07 14:30:00,437.22,438.08,436.41,438.08,2100.0,437.22,438.08,436.41,438.08,2100.0
2020-08-07 14:40:00,437.02,438.63,437.02,438.25,712.0,437.02,438.63,437.02,438.25,712.0
2020-08-07 14:50:00,438.79,439.52,438.79,439.44,600.0,438.79,439.52,438.79,439.44,600.0
2020-08-07 15:00:00,438.76,440.07,438.22,439.31,990.0,438.76,440.07,438.22,439.31,990.0
2020-08-07 15:10:00,438.82,438.83,437.51,438.73,1032.0,438.82,438.83,437.51,438.73,1032.0
2020-08-07 15:20:00,439.07,440.07,438.3,438.3,1300.0,439.07,440.07,438.3,438.3,1300.0
2020-08-07 15:30:00,438.61,439.52,438.01,439.52,1400.0,438.61,439.52,438.01,439.52,1400.0
2020-08-07 15:40:00,440.36,441.38,439.81,440.68,5010.0,440.36,441.38,439.81,440.68,5010.0
2020-08-07 15:50:00,440.32,442.22,440.06,441.99,13482.0,440.32,442.22,440.06,441.99,13482.0
2020-08-10 09:30:00,441.93,443.01,439.5,439.74,1089.0,441.93,443.01,439.5,439.74,1089.0
2020-08-10 09:40:00,441.72,442.51,437.47,437.47,429.0,441.72,442.51,437.47,437.47,429.0
2020-08-10 09:50:00,436.75,437.91,436.23,436.78,650.0,436.75,437.91,436.23,436.78,650.0
2020-08-10 10:00:00,435.75,435.75,434.8,434.81,733.0,435.75,435.75,434.8,434.81,733.0
2020-08-10 10:10:00,435.0,435.63,434.16,434.16,1016.0,435.0,435.63,434.16,434.16,1016.0
2020-08-10 10:20:00,434.01,434.06,434.01,434.06,300.0,434.01,434.06,434.01,434.06,300.0
2020-08-10 10:30:00,434.39,435.13,434.26,435.13,1553.0,434.39,435.13,434.26,435.13,1553.0
2020-08-10 10:40:00,434.89,435.37,433.45,433.46,2600.0,434.89,435.37,433.45,433.46,2600.0
2020-08-10 10:50:00,433.14,433.27,431.81,431.81,1775.0,433.14,433.27,431.81,431.81,1775.0
2020-08-10 11:00:00,431.58,433.21,431.28,432.7,1250.0,431.58,433.21,431.28,432.7,1250.0
2020-08-10 11:10:00,433.19,434.39,433.19,433.54,763.0,433.19,434.39,433.19,433.54,763.0
2020-08-10 11:20:00,433.97,436.55,433.96,436.55,1510.0,433.97,436.55,433.96,436.55,1510.0
2020-08-10 11:30:00,436.48,438.44,436.47,437.74,700.0,436.48,438.44,436.47,437.74,700.0
2020-08-10 11:40:00,437.49,438.47,437.02,438.46,1971.0,437.49,438.47,437.02,438.46,1971.0
2020-08-10 11:50:00,438.6,439.7,438.55,439.69,1400.0,438.6,439.7,438.55,439.69,1400.0
2020-08-10 12:00:00,439.2,439.82,438.54,439.51,4386.0,439.2,439.82,438.54,439.51,4386.0
2020-08-10 12:10:00,439.78,439.99,439.18,439.65,736.0,439.78,439.99,439.18,439.65,736.0
2020-08-10 12:20:00,438.92,439.43,438.26,438.26,2005.0,438.92,439.43,438.26,438.26,2005.0
2020-08-10 12:30:00,438.01,438.56,437.85,437.97,500.0,438.01,438.56,437.85,437.97,500.0
2020-08-10 12:40:00,438.76,438.76,438.76,438.76,300.0,438.76,438.76,438.76,438.76,300.0
2020-08-10 12:50:00,439.86,440.71,439.26,439.48,1104.0,439.86,440.71,439.26,439.48,1104.0
2020-08-10 13:00:00,439.13,440.27,439.13,440.02,600.0,439.13,440.27,439.13,440.02,600.0
2020-08-10 13:10:00,440.38,440.54,440.0,440.54,1000.0,440.38,440.54,440.0,440.54,1000.0
2020-08-10 13:20:00,440.46,441.77,440.24,440.99,4084.0,440.46,441.77,440.24,440.99,4084.0
2020-08-10 13:30:00,440.86,440.96,440.32,440.9,3400.0,440.86,440.96,440.32,440.9,3400.0
2020-08-10 13:40:00,440.85,440.85,439.18,439.52,1200.0,440.85,440.85,439.18,439.52,1200.0
2020-08-10 13:50:00,440.06,440.06,438.18,438.18,2600.0,440.06,440.06,438.18,438.18,2600.0
2020-08-10 14:00:00,438.19,438.19,438.19,438.19,100.0,438.19,438.19,438.19,438.19,100.0
2020-08-10 14:10:00,438.32,438.39,437.93,438.39,757.0,438.32,438.39,437.93,438.39,757.0
2020-08-10 14:20:00,437.97,437.97,436.47,436.48,500.0,437.97,437.97,436.47,436.48,500.0
2020-08-10 14:30:00,436.44,436.81,436.44,436.81,201.0,436.44,436.81,436.44,436.81,201.0
2020-08-10 14:40:00,436.71,436.71,435.03,435.3,1108.0,436.71,436.71,435.03,435.3,1108.0
2020-08-10 14:50:00,435.19,436.27,435.12,436.27,1000.0,435.19,436.27,435.12,436.27,1000.0
2020-08-10 15:00:00,436.68,437.04,436.56,436.89,1300.0,436.68,437.04,436.56,436.89,1300.0
2020-08-10 15:10:00,437.03,437.17,436.56,436.56,1000.0,437.03,437.17,436.56,436.56,1000.0
2020-08-10 15:20:00,436.68,437.56,435.83,435.83,1393.0,436.68,437.56,435.83,435.83,1393.0
2020-08-10 15:30:00,436.03,436.76,435.85,436.08,2800.0,436.03,436.76,435.85,436.08,2800.0
2020-08-10 15:40:00,436.29,437.08,434.77,434.77,3090.0,436.29,437.08,434.77,434.77,3090.0
2020-08-10 15:50:00,435.29,437.45,434.89,437.34,18786.0,435.29,437.45,434.89,437.34,18786.0
2020-08-11 09:30:00,435.09,435.97,431.17,432.85,2805.0,435.09,435.97,431.17,432.85,2805.0
2020-08-11 09:40:00,432.24,433.87,431.96,433.87,300.0,432.24,433.87,431.96,433.87,300.0
2020-08-11 09:50:00,433.87,433.87,433.87,433.87,0.0,433.87,433.87,433.87,433.87,0.0
2020-08-11 10:00:00,432.19,432.19,427.01,428.2,2700.0,432.19,432.19,427.01,428.2,2700.0
2020-08-11 10:10:00,426.69,429.23,426.04,429.23,5933.0,426.69,429.23,426.04,429.23,5933.0
2020-08-11 10:20:00,428.94,429.31,428.25,428.25,500.0,428.94,429.31,428.25,428.25,500.0
2020-08-11 10:30:00,427.3,429.18,427.3,429.18,4470.0,427.3,429.18,427.3,429.18,4470.0
2020-08-11 10:40:00,429.0,429.81,428.86,429.07,2684.0,429.0,429.81,428.86,429.07,2684.0
2020-08-11 10:50:00,429.89,432.42,429.89,432.42,3797.0,429.89,432.42,429.89,432.42,3797.0
2020-08-11 11:00:00,432.71,434.15,432.71,432.81,400.0,432.71,434.15,432.71,432.81,400.0
2020-08-11 11:10:00,434.24,434.24,432.85,433.1,1000.0,434.24,434.24,432.85,433.1,1000.0
2020-08-11 11:20:00,433.14,435.89,433.14,435.89,1008.0,433.14,435.89,433.14,435.89,1008.0
2020-08-11 11:30:00,435.77,435.77,432.57,432.66,2704.0,435.77,435.77,432.57,432.66,2704.0
2020-08-11 11:40:00,432.57,435.11,432.57,434.71,3390.0,432.57,435.11,432.57,434.71,3390.0
2020-08-11 11:50:00,434.05,435.37,433.71,433.71,1060.0,434.05,435.37,433.71,433.71,1060.0
2020-08-11 12:00:00,433.31,435.06,433.31,434.14,3496.0,433.31,435.06,433.31,434.14,3496.0
2020-08-11 12:10:00,435.16,435.61,433.93,434.74,3563.0,435.16,435.61,433.93,434.74,3563.0
2020-08-11 12:20:00,436.92,437.98,436.92,437.98,654.0,436.92,437.98,436.92,437.98,654.0
2020-08-11 12:30:00,437.21,437.21,436.79,436.79,200.0,437.21,437.21,436.79,436.79,200.0
2020-08-11 12:40:00,436.81,437.78,436.5,437.41,3242.0,436.81,437.78,436.5,437.41,3242.0
2020-08-11 12:50:00,437.8,438.0,436.89,437.66,2274.0,437.8,438.0,436.89,437.66,2274.0
2020-08-11 13:00:00,438.08,438.08,437.75,437.91,308.0,438.08,438.08,437.75,437.91,308.0
2020-08-11 13:10:00,437.97,437.97,436.73,436.86,2800.0,437.97,437.97,436.73,436.86,2800.0
2020-08-11 13:20:00,436.85,438.19,436.85,438.19,2734.0,436.85,438.19,436.85,438.19,2734.0
2020-08-11 13:30:00,438.05,438.05,437.58,438.0,1100.0,438.05,438.05,437.58,438.0,1100.0
2020-08-11 13:40:00,438.36,438.36,437.89,438.04,700.0,438.36,438.36,437.89,438.04,700.0
2020-08-11 13:50:00,438.04,438.13,438.04,438.05,400.0,438.04,438.13,438.04,438.05,400.0
2020-08-11 14:00:00,438.13,438.19,437.91,437.92,800.0,438.13,438.19,437.91,437.92,800.0
2020-08-11 14:10:00,436.87,436.95,435.88,435.88,3000.0,436.87,436.95,435.88,435.88,3000.0
2020-08-11 14:20:00,436.08,436.98,435.99,436.09,3513.0,436.08,436.98,435.99,436.09,3513.0
2020-08-11 14:30:00,436.21,436.83,436.01,436.1,1400.0,436.21,436.83,436.01,436.1,1400.0
2020-08-11 14:40:00,435.91,436.15,434.2,435.75,2882.0,435.91,436.15,434.2,435.75,2882.0
2020-08-11 14:50:00,435.51,437.24,435.09,436.93,2300.0,435.51,437.24,435.09,436.93,2300.0
2020-08-11 15:00:00,436.93,436.95,434.57,434.57,3265.0,436.93,436.95,434.57,434.57,3265.0
2020-08-11 15:10:00,435.06,435.68,430.92,430.92,3400.0,435.06,435.68,430.92,430.92,3400.0
2020-08-11 15:20:00,431.21,433.55,431.04,432.88,4949.0,431.21,433.55,431.04,432.88,4949.0
2020-08-11 15:30:00,432.32,433.61,430.87,432.25,6106.0,432.32,433.61,430.87,432.25,6106.0
2020-08-11 15:40:00,433.1,433.63,429.69,430.92,8210.0,433.1,433.63,429.69,430.92,8210.0
2020-08-11 15:50:00,430.86,430.86,428.15,428.29,29989.0,430.86,430.86,428.15,428.29,29989.0
2020-08-12 09:30:00,435.0,435.0,435.0,435.0,1441.0,435.0,435.0,435.0,435.0,1441.0
2020-08-12 09:40:00,435.0,435.0,435.0,435.0,0.0,435.0,435.0,435.0,435.0,0.0
2020-08-12 09:50:00,434.4,435.26,433.84,434.44,740.0,434.4,435.26,433.84,434.44,740.0
2020-08-12 10:00:00,434.44,434.44,434.44,434.44,0.0,434.44,434.44,434.44,434.44,0.0
2020-08-12 10:10:00,434.14,434.14,434.14,434.14,100.0,434.14,434.14,434.14,434.14,100.0
2020-08-12 10:20:00,433.5,437.64,433.5,437.28,2300.0,433.5,437.64,433.5,437.28,2300.0
2020-08-12 10:30:00,438.15,438.15,434.88,434.89,1938.0,438.15,438.15,434.88,434.89,1938.0
2020-08-12 10:40:00,435.8,435.8,435.58,435.58,354.0,435.8,435.8,435.58,435.58,354.0
2020-08-12 10:50:00,435.58,435.58,435.58,435.58,0.0,435.58,435.58,435.58,435.58,0.0
2020-08-12 11:00:00,435.58,435.58,435.58,435.58,0.0,435.58,435.58,435.58,435.58,0.0
2020-08-12 11:10:00,435.37,436.6,435.37,436.6,200.0,435.37,436.6,435.37,436.6,200.0
2020-08-12 11:20:00,436.24,437.28,436.24,436.27,600.0,436.24,437.28,436.24,436.27,600.0
2020-08-12 11:30:00,436.67,436.67,435.7,435.7,300.0,436.67,436.67,435.7,435.7,300.0
2020-08-12 11:40:00,436.68,436.79,436.01,436.01,1122.0,436.68,436.79,436.01,436.01,1122.0
2020-08-12 11:50:00,436.44,436.63,435.54,435.66,800.0,436.44,436.63,435.54,435.66,800.0
2020-08-12 12:00:00,435.81,435.86,435.81,435.86,500.0,435.81,435.86,435.81,435.86,500.0
2020-08-12 12:10:00,435.38,435.89,435.2,435.75,1849.0,435.38,435.89,435.2,435.75,1849.0
2020-08-12 12:20:00,435.95,436.5,435.95,436.42,1200.0,435.95,436.5,435.95,436.42,1200.0
2020-08-12 12:30:00,436.34,436.41,436.02,436.41,700.0,436.34,436.41,436.02,436.41,700.0
2020-08-12 12:40:00,436.03,436.66,435.92,435.92,700.0,436.03,436.66,435.92,435.92,700.0
2020-08-12 12:50:00,435.93,435.93,435.54,435.62,1100.0,435.93,435.93,435.54,435.62,1100.0
2020-08-12 13:00:00,435.68,435.68,435.27,435.46,621.0,435.68,435.68,435.27,435.46,621.0
2020-08-12 13:10:00,435.8,436.15,434.75,435.72,1100.0,435.8,436.15,434.75,435.72,1100.0
2020-08-12 13:20:00,435.67,435.67,432.44,432.87,2303.0,435.67,435.67,432.44,432.87,2303.0
2020-08-12 13:30:00,433.0,434.07,433.0,433.49,2200.0,433.0,434.07,433.0,433.49,2200.0
2020-08-12 13:40:00,433.72,433.72,433.25,433.56,800.0,433.72,433.72,433.25,433.56,800.0
2020-08-12 13:50:00,433.13,434.1,433.13,433.9,1900.0,433.13,434.1,433.13,433.9,1900.0
2020-08-12 14:00:00,434.22,434.22,432.09,432.21,1100.0,434.22,434.22,432.09,432.21,1100.0
2020-08-12 14:10:00,431.8,432.45,431.76,432.45,700.0,431.8,432.45,431.76,432.45,700.0
2020-08-12 14:20:00,431.86,432.83,431.7,432.83,2394.0,431.86,432.83,431.7,432.83,2394.0
2020-08-12 14:30:00,432.47,432.78,432.02,432.52,800.0,432.47,432.78,432.02,432.52,800.0
2020-08-12 14:40:00,432.54,432.54,432.54,432.54,100.0,432.54,432.54,432.54,432.54,100.0
2020-08-12 14:50:00,432.07,432.41,431.57,432.41,501.0,432.07,432.41,431.57,432.41,501.0
2020-08-12 15:00:00,432.83,432.83,432.22,432.61,604.0,432.83,432.83,432.22,432.61,604.0
2020-08-12 15:10:00,432.6,433.97,432.6,433.97,1094.0,432.6,433.97,432.6,433.97,1094.0
2020-08-12 15:20:00,434.18,434.61,432.86,432.86,900.0,434.18,434.61,432.86,432.86,900.0
2020-08-12 15:30:00,432.69,432.7,431.59,432.7,1758.0,432.69,432.7,431.59,432.7,1758.0
2020-08-12 15:40:00,432.84,433.1,431.74,431.95,1700.0,432.84,433.1,431.74,431.95,1700.0
2020-08-12 15:50:00,432.35,432.7,430.48,431.24,9127.0,432.35,432.7,430.48,431.24,9127.0
2020-08-13 09:30:00,432.97,432.97,431.86,431.86,1203.0,432.97,432.97,431.86,431.86,1203.0
2020-08-13 09:40:00,436.95,437.97,436.12,436.12,632.0,436.95,437.97,436.12,436.12,632.0
2020-08-13 09:50:00,437.8,438.29,437.15,438.11,1951.0,437.8,438.29,437.15,438.11,1951.0
2020-08-13 10:00:00,438.99,440.0,438.64,439.4,1600.0,438.99,440.0,438.64,439.4,1600.0
2020-08-13 10:10:00,440.11,440.4,438.25,439.89,4402.0,440.11,440.4,438.25,439.89,4402.0
2020-08-13 10:20:00,440.08,441.17,440.08,441.04,752.0,440.08,441.17,440.08,441.04,752.0
2020-08-13 10:30:00,441.11,443.59,441.1,443.59,1220.0,441.11,443.59,441.1,443.59,1220.0
2020-08-13 10:40:00,443.31,443.99,442.82,442.84,3700.0,443.31,443.99,442.82,442.84,3700.0
2020-08-13 10:50:00,441.77,442.47,440.85,441.14,4468.0,441.77,442.47,440.85,441.14,4468.0
2020-08-13 11:00:00,441.27,441.88,440.74,441.0,2388.0,441.27,441.88,440.74,441.0,2388.0
2020-08-13 11:10:00,440.21,440.98,440.18,440.47,885.0,440.21,440.98,440.18,440.47,885.0
2020-08-13 11:20:00,441.0,441.0,439.75,439.75,3511.0,441.0,441.0,439.75,439.75,3511.0
2020-08-13 11:30:00,439.59,440.77,439.59,440.77,800.0,439.59,440.77,439.59,440.77,800.0
2020-08-13 11:40:00,440.46,440.46,439.5,439.96,500.0,440.46,440.46,439.5,439.96,500.0
2020-08-13 11:50:00,440.75,440.75,439.73,439.73,600.0,440.75,440.75,439.73,439.73,600.0
2020-08-13 12:00:00,439.85,441.4,439.85,440.11,2501.0,439.85,441.4,439.85,440.11,2501.0
2020-08-13 12:10:00,440.5,441.84,440.11,441.41,9497.0,440.5,441.84,440.11,441.41,9497.0
2020-08-13 12:20:00,441.58,441.91,440.62,440.95,4224.0,441.58,441.91,440.62,440.95,4224.0
2020-08-13 12:30:00,440.56,442.08,440.56,441.13,4119.0,440.56,442.08,440.56,441.13,4119.0
2020-08-13 12:40:00,441.29,441.76,440.36,440.71,3001.0,441.29,441.76,440.36,440.71,3001.0
2020-08-13 12:50:00,440.25,440.48,439.79,440.32,2585.0,440.25,440.48,439.79,440.32,2585.0
2020-08-13 13:00:00,440.52,441.08,439.97,440.1,2189.0,440.52,441.08,439.97,440.1,2189.0
2020-08-13 13:10:00,440.32,440.32,439.17,439.17,2489.0,440.32,440.32,439.17,439.17,2489.0
2020-08-13 13:20:00,439.31,439.32,438.46,438.46,300.0,439.31,439.32,438.46,438.46,300.0
2020-08-13 13:30:00,437.13,437.56,436.91,437.56,600.0,437.13,437.56,436.91,437.56,600.0
2020-08-13 13:40:00,437.84,438.08,437.84,438.08,276.0,437.84,438.08,437.84,438.08,276.0
2020-08-13 13:50:00,439.46,439.46,439.46,439.46,100.0,439.46,439.46,439.46,439.46,100.0
2020-08-13 14:00:00,438.52,438.52,438.03,438.31,673.0,438.52,438.52,438.03,438.31,673.0
2020-08-13 14:10:00,437.37,437.91,437.37,437.48,600.0,437.37,437.91,437.37,437.48,600.0
2020-08-13 14:20:00,437.53,437.53,435.98,436.98,900.0,437.53,437.53,435.98,436.98,900.0
2020-08-13 14:30:00,438.03,440.23,437.51,437.76,7509.0,438.03,440.23,437.51,437.76,7509.0
2020-08-13 14:40:00,437.81,437.81,436.58,436.58,1000.0,437.81,437.81,436.58,436.58,1000.0
2020-08-13 14:50:00,435.84,436.16,434.95,435.46,1900.0,435.84,436.16,434.95,435.46,1900.0
2020-08-13 15:00:00,435.46,437.46,435.31,436.74,3200.0,435.46,437.46,435.31,436.74,3200.0
2020-08-13 15:10:00,437.73,437.91,436.75,437.64,700.0,437.73,437.91,436.75,437.64,700.0
2020-08-13 15:20:00,437.57,437.57,437.57,437.57,100.0,437.57,437.57,437.57,437.57,100.0
2020-08-13 15:30:00,438.76,438.76,436.53,436.72,9700.0,438.76,438.76,436.53,436.72,9700.0
2020-08-13 15:40:00,437.85,437.85,435.59,435.77,5631.0,437.85,437.85,435.59,435.77,5631.0
2020-08-13 15:50:00,434.64,435.88,434.64,435.0,25225.0,434.64,435.88,434.64,435.0,25225.0
2020-08-14 09:30:00,435.05,435.05,433.39,435.02,1405.0,435.05,435.05,433.39,435.02,1405.0
2020-08-14 09:40:00,435.02,435.02,435.02,435.02,0.0,435.02,435.02,435.02,435.02,0.0
2020-08-14 09:50:00,432.75,432.75,432.75,432.75,100.0,432.75,432.75,432.75,432.75,100.0
2020-08-14 10:00:00,433.19,433.31,433.09,433.09,400.0,433.19,433.31,433.09,433.09,400.0
2020-08-14 10:10:00,431.96,432.68,431.34,432.68,800.0,431.96,432.68,431.34,432.68,800.0
2020-08-14 10:20:00,432.55,433.24,432.38,432.95,1100.0,432.55,433.24,432.38,432.95,1100.0
2020-08-14 10:30:00,432.97,434.36,432.92,434.04,900.0,432.97,434.36,432.92,434.04,900.0
2020-08-14 10:40:00,433.2,434.85,433.2,434.85,900.0,433.2,434.85,433.2,434.85,900.0
2020-08-14 10:50:00,436.04,436.2,436.04,436.2,400.0,436.04,436.2,436.04,436.2,400.0
2020-08-14 11:00:00,434.97,435.05,434.97,435.05,200.0,434.97,435.05,434.97,435.05,200.0
2020-08-14 11:10:00,434.32,436.41,434.28,435.76,5170.0,434.32,436.41,434.28,435.76,5170.0
2020-08-14 11:20:00,435.6,438.45,435.6,436.75,690.0,435.6,438.45,435.6,436.75,690.0
2020-08-14 11:30:00,437.75,437.9,436.3,437.03,2700.0,437.75,437.9,436.3,437.03,2700.0
2020-08-14 11:40:00,435.9,435.9,435.19,435.27,600.0,435.9,435.9,435.19,435.27,600.0
2020-08-14 11:50:00,435.18,436.95,435.18,436.79,1700.0,435.18,436.95,435.18,436.79,1700.0
2020-08-14 12:00:00,437.13,437.13,437.13,437.13,100.0,437.13,437.13,437.13,437.13,100.0
2020-08-14 12:10:00,436.86,437.22,436.36,436.36,400.0,436.86,437.22,436.36,436.36,400.0
2020-08-14 12:20:00,435.79,435.79,435.24,435.24,400.0,435.79,435.79,435.24,435.24,400.0
2020-08-14 12:30:00,435.93,437.04,435.93,436.42,900.0,435.93,437.04,435.93,436.42,900.0
2020-08-14 12:40:00,436.42,436.42,436.42,436.42,0.0,436.42,436.42,436.42,436.42,0.0
2020-08-14 12:50:00,436.75,436.86,434.26,434.36,1600.0,436.75,436.86,434.26,434.36,1600.0
2020-08-14 13:00:00,433.36,433.36,433.35,433.36,100.0,433.36,433.36,433.35,433.36,100.0
2020-08-14 13:10:00,434.02,434.02,432.97,432.97,200.0,434.02,434.02,432.97,432.97,200.0
2020-08-14 13:20:00,434.0,434.0,434.0,434.0,100.0,434.0,434.0,434.0,434.0,100.0
2020-08-14 13:30:00,432.8,432.8,432.71,432.71,300.0,432.8,432.8,432.71,432.71,300.0
2020-08-14 13:40:00,432.71,433.0,432.7,433.0,787.0,432.71,433.0,432.7,433.0,787.0
2020-08-14 13:50:00,433.34,433.34,433.34,433.34,200.0,433.34,433.34,433.34,433.34,200.0
2020-08-14 14:00:00,433.15,433.63,433.15,433.63,210.0,433.15,433.63,433.15,433.63,210.0
2020-08-14 14:10:00,434.06,434.07,433.62,433.62,207.0,434.06,434.07,433.62,433.62,207.0
2020-08-14 14:20:00,432.9,432.9,432.89,432.9,100.0,432.9,432.9,432.89,432.9,100.0
2020-08-14 14:30:00,433.53,433.53,431.09,432.31,9657.0,433.53,433.53,431.09,432.31,9657.0
2020-08-14 14:40:00,432.28,432.28,430.99,430.99,1677.0,432.28,432.28,430.99,430.99,1677.0
2020-08-14 14:50:00,430.99,430.99,430.99,430.99,0.0,430.99,430.99,430.99,430.99,0.0
2020-08-14 15:00:00,430.99,431.5,430.79,430.81,1000.0,430.99,431.5,430.79,430.81,1000.0
2020-08-14 15:10:00,430.75,430.91,430.5,430.88,796.0,430.75,430.91,430.5,430.88,796.0
2020-08-14 15:20:00,431.44,431.49,431.17,431.32,537.0,431.44,431.49,431.17,431.32,537.0
2020-08-14 15:30:00,431.38,431.38,430.27,430.4,1813.0,431.38,431.38,430.27,430.4,1813.0
2020-08-14 15:40:00,430.09,430.42,429.22,429.23,1317.0,430.09,430.42,429.22,429.23,1317.0
2020-08-14 15:50:00,430.17,430.56,428.55,429.63,30481.0,430.17,430.56,428.55,429.63,30481.0
2020-08-17 09:30:00,434.09,434.09,431.79,432.23,1598.0,434.09,434.09,431.79,432.23,1598.0
2020-08-17 09:40:00,432.23,432.23,432.23,432.23,0.0,432.23,432.23,432.23,432.23,0.0
2020-08-17 09:50:00,435.02,436.03,434.61,436.03,2318.0,435.02,436.03,434.61,436.03,2318.0
2020-08-17 10:00:00,435.68,437.02,433.84,437.02,3019.0,435.68,437.02,433.84,437.02,3019.0
2020-08-17 10:10:00,434.78,436.33,434.52,436.33,700.0,434.78,436.33,434.52,436.33,700.0
2020-08-17 10:20:00,436.13,436.13,435.12,435.8,500.0,436.13,436.13,435.12,435.8,500.0
2020-08-17 10:30:00,436.68,437.2,435.65,435.65,4669.0,436.68,437.2,435.65,435.65,4669.0
2020-08-17 10:40:00,433.9,435.61,433.8,435.61,446.0,433.9,435.61,433.8,435.61,446.0
2020-08-17 10:50:00,434.1,434.3,433.31,433.65,2472.0,434.1,434.3,433.31,433.65,2472.0
2020-08-17 11:00:00,432.87,434.05,432.8,433.41,1000.0,432.87,434.05,432.8,433.41,1000.0
2020-08-17 11:10:00,433.87,435.4,433.86,435.4,1106.0,433.87,435.4,433.86,435.4,1106.0
2020-08-17 11:20:00,435.44,435.44,434.48,435.09,1000.0,435.44,435.44,434.48,435.09,1000.0
2020-08-17 11:30:00,434.76,435.35,433.32,433.96,3105.0,434.76,435.35,433.32,433.96,3105.0
2020-08-17 11:40:00,434.91,435.33,433.54,435.33,2405.0,434.91,435.33,433.54,435.33,2405.0
2020-08-17 11:50:00,434.84,435.53,434.09,434.58,1916.0,434.84,435.53,434.09,434.58,1916.0
2020-08-17 12:00:00,435.24,435.82,434.32,434.59,4588.0,435.24,435.82,434.32,434.59,4588.0
2020-08-17 12:10:00,434.33,434.83,434.32,434.83,500.0,434.33,434.83,434.32,434.83,500.0
2020-08-17 12:20:00,435.05,435.46,434.52,434.52,1111.0,435.05,435.46,434.52,434.52,1111.0
2020-08-17 12:30:00,434.54,434.54,434.53,434.54,100.0,434.54,434.54,434.53,434.54,100.0
2020-08-17 12:40:00,435.13,435.72,434.46,434.46,1701.0,435.13,435.72,434.46,434.46,1701.0
2020-08-17 12:50:00,434.07,434.07,434.07,434.07,100.0,434.07,434.07,434.07,434.07,100.0
2020-08-17 13:00:00,434.8,434.85,434.79,434.85,200.0,434.8,434.85,434.79,434.85,200.0
2020-08-17 13:10:00,434.57,434.85,434.08,434.08,400.0,434.57,434.85,434.08,434.08,400.0
2020-08-17 13:20:00,434.15,434.15,433.69,433.69,300.0,434.15,434.15,433.69,433.69,300.0
2020-08-17 13:30:00,434.4,435.15,434.4,435.15,2641.0,434.4,435.15,434.4,435.15,2641.0
2020-08-17 13:40:00,434.64,435.3,434.55,434.8,2500.0,434.64,435.3,434.55,434.8,2500.0
2020-08-17 13:50:00,433.91,434.86,433.91,434.23,11351.0,433.91,434.86,433.91,434.23,11351.0
2020-08-17 14:00:00,433.84,433.86,433.27,433.86,6100.0,433.84,433.86,433.27,433.86,6100.0
2020-08-17 14:10:00,433.57,435.43,432.92,434.14,4849.0,433.57,435.43,432.92,434.14,4849.0
2020-08-17 14:20:00,434.17,434.51,433.74,434.5,974.0,434.17,434.51,433.74,434.5,974.0
2020-08-17 14:30:00,434.61,436.33,434.6,434.94,2300.0,434.61,436.33,434.6,434.94,2300.0
2020-08-17 14:40:00,435.55,436.1,435.47,435.7,600.0,435.55,436.1,435.47,435.7,600.0
2020-08-17 14:50:00,435.78,435.78,435.47,435.47,383.0,435.78,435.78,435.47,435.47,383.0
2020-08-17 15:00:00,435.65,435.75,435.33,435.66,894.0,435.65,435.75,435.33,435.66,894.0
2020-08-17 15:10:00,435.59,436.09,435.2,436.09,1700.0,435.59,436.09,435.2,436.09,1700.0
2020-08-17 15:20:00,435.9,436.22,435.3,435.3,1000.0,435.9,436.22,435.3,435.3,1000.0
2020-08-17 15:30:00,435.99,436.04,435.46,435.52,1502.0,435.99,436.04,435.46,435.52,1502.0
2020-08-17 15:40:00,435.61,435.61,434.84,435.59,3214.0,435.61,435.61,434.84,435.59,3214.0
2020-08-17 15:50:00,435.36,435.36,433.29,434.4,18836.0,435.36,435.36,433.29,434.4,18836.0
2020-08-18 09:30:00,435.91,437.66,434.5,437.12,2343.0,435.91,437.66,434.5,437.12,2343.0
2020-08-18 09:40:00,437.12,437.12,437.12,437.12,0.0,437.12,437.12,437.12,437.12,0.0
2020-08-18 09:50:00,435.84,435.84,432.39,432.39,300.0,435.84,435.84,432.39,432.39,300.0
2020-08-18 10:00:00,433.28,433.28,432.18,432.34,1300.0,433.28,433.28,432.18,432.34,1300.0
2020-08-18 10:10:00,432.22,433.03,431.49,433.03,1400.0,432.22,433.03,431.49,433.03,1400.0
2020-08-18 10:20:00,432.63,434.01,431.54,432.09,2700.0,432.63,434.01,431.54,432.09,2700.0
2020-08-18 10:30:00,431.77,432.84,430.65,432.62,1900.0,431.77,432.84,430.65,432.62,1900.0
2020-08-18 10:40:00,432.13,432.4,431.44,431.44,1200.0,432.13,432.4,431.44,431.44,1200.0
2020-08-18 10:50:00,431.39,432.42,430.6,432.08,2550.0,431.39,432.42,430.6,432.08,2550.0
2020-08-18 11:00:00,431.34,432.43,430.96,431.39,5160.0,431.34,432.43,430.96,431.39,5160.0
2020-08-18 11:10:00,431.49,432.64,431.43,431.65,3022.0,431.49,432.64,431.43,431.65,3022.0
2020-08-18 11:20:00,432.56,433.1,431.35,431.81,1381.0,432.56,433.1,431.35,431.81,1381.0
2020-08-18 11:30:00,432.72,432.72,432.18,432.18,1100.0,432.72,432.72,432.18,432.18,1100.0
2020-08-18 11:40:00,432.14,432.8,431.91,432.39,1816.0,432.14,432.8,431.91,432.39,1816.0
2020-08-18 11:50:00,432.61,432.71,432.6,432.61,300.0,432.61,432.71,432.6,432.61,300.0
2020-08-18 12:00:00,433.53,433.53,432.9,432.93,600.0,433.53,433.53,432.9,432.93,600.0
2020-08-18 12:10:00,433.38,433.7,433.12,433.57,900.0,433.38,433.7,433.12,433.57,900.0
2020-08-18 12:20:00,433.82,433.82,433.75,433.75,200.0,433.82,433.82,433.75,433.75,200.0
2020-08-18 12:30:00,434.23,434.73,434.22,434.27,700.0,434.23,434.73,434.22,434.27,700.0
2020-08-18 12:40:00,434.56,434.56,434.49,434.51,340.0,434.56,434.56,434.49,434.51,340.0
2020-08-18 12:50:00,434.73,434.73,434.73,434.73,100.0,434.73,434.73,434.73,434.73,100.0
2020-08-18 13:00:00,435.52,436.01,435.12,436.01,600.0,435.52,436.01,435.12,436.01,600.0
2020-08-18 13:10:00,435.78,435.83,434.94,434.94,1000.0,435.78,435.83,434.94,434.94,1000.0
2020-08-18 13:20:00,434.73,434.73,433.67,433.83,601.0,434.73,434.73,433.67,433.83,601.0
2020-08-18 13:30:00,433.47,433.77,433.47,433.77,200.0,433.47,433.77,433.47,433.77,200.0
2020-08-18 13:40:00,434.19,434.23,433.21,433.41,800.0,434.19,434.23,433.21,433.41,800.0
2020-08-18 13:50:00,434.12,434.12,434.12,434.12,100.0,434.12,434.12,434.12,434.12,100.0
2020-08-18 14:00:00,433.79,433.79,432.36,433.1,1317.0,433.79,433.79,432.36,433.1,1317.0
2020-08-18 14:10:00,432.7,432.7,432.03,432.34,1000.0,432.7,432.7,432.03,432.34,1000.0
2020-08-18 14:20:00,431.84,431.84,431.83,431.84,100.0,431.84,431.84,431.83,431.84,100.0
2020-08-18 14:30:00,432.06,432.3,431.75,432.3,2064.0,432.06,432.3,431.75,432.3,2064.0
2020-08-18 14:40:00,432.25,432.25,431.23,431.24,542.0,432.25,432.25,431.23,431.24,542.0
2020-08-18 14:50:00,431.47,431.83,431.4,431.66,1295.0,431.47,431.83,431.4,431.66,1295.0
2020-08-18 15:00:00,432.02,432.02,431.4,431.73,760.0,432.02,432.02,431.4,431.73,760.0
2020-08-18 15:10:00,431.97,432.36,431.97,432.36,1049.0,431.97,432.36,431.97,432.36,1049.0
2020-08-18 15:20:00,432.0,432.62,431.47,431.58,800.0,432.0,432.62,431.47,431.58,800.0
2020-08-18 15:30:00,431.98,431.98,430.88,431.38,1179.0,431.98,431.98,430.88,431.38,1179.0
2020-08-18 15:40:00,431.54,432.13,430.21,430.35,3100.0,431.54,432.13,430.21,430.35,3100.0
2020-08-18 15:50:00,430.92,431.61,429.3,430.15,19718.0,430.92,431.61,429.3,430.15,19718.0
2020-08-19 09:30:00,433.26,433.26,429.15,429.5,19387.0,433.26,433.26,429.15,429.5,19387.0
2020-08-19 09:40:00,428.63,429.02,427.44,427.44,300.0,428.63,429.02,427.44,427.44,300.0
2020-08-19 09:50:00,425.68,426.07,424.96,425.91,3100.0,425.68,426.07,424.96,425.91,3100.0
2020-08-19 10:00:00,426.13,426.21,425.65,426.21,420.0,426.13,426.21,425.65,426.21,420.0
2020-08-19 10:10:00,429.93,429.93,429.33,429.33,1683.0,429.93,429.93,429.33,429.33,1683.0
2020-08-19 10:20:00,429.06,429.31,428.91,429.31,600.0,429.06,429.31,428.91,429.31,600.0
2020-08-19 10:30:00,428.68,428.76,428.21,428.74,805.0,428.68,428.76,428.21,428.74,805.0
2020-08-19 10:40:00,428.17,428.2,426.61,426.98,3733.0,428.17,428.2,426.61,426.98,3733.0
2020-08-19 10:50:00,427.41,428.54,427.41,428.33,2184.0,427.41,428.54,427.41,428.33,2184.0
2020-08-19 11:00:00,428.01,428.1,426.47,426.47,5209.0,428.01,428.1,426.47,426.47,5209.0
2020-08-19 11:10:00,426.78,427.16,426.0,427.16,1337.0,426.78,427.16,426.0,427.16,1337.0
2020-08-19 11:20:00,426.5,427.9,426.14,427.9,2619.0,426.5,427.9,426.14,427.9,2619.0
2020-08-19 11:30:00,428.59,428.59,427.45,428.23,4950.0,428.59,428.59,427.45,428.23,4950.0
2020-08-19 11:40:00,429.22,430.92,428.56,430.29,8114.0,429.22,430.92,428.56,430.29,8114.0
2020-08-19 11:50:00,430.82,430.99,429.83,430.99,3170.0,430.82,430.99,429.83,430.99,3170.0
2020-08-19 12:00:00,430.67,430.76,428.88,429.13,9131.0,430.67,430.76,428.88,429.13,9131.0
2020-08-19 12:10:00,429.33,429.65,428.87,428.87,2641.0,429.33,429.65,428.87,428.87,2641.0
2020-08-19 12:20:00,429.49,429.49,428.46,428.47,2190.0,429.49,429.49,428.46,428.47,2190.0
2020-08-19 12:30:00,429.42,429.43,429.42,429.42,200.0,429.42,429.43,429.42,429.42,200.0
2020-08-19 12:40:00,429.78,430.45,429.15,430.45,436.0,429.78,430.45,429.15,430.45,436.0
2020-08-19 12:50:00,430.4,430.4,430.4,430.4,100.0,430.4,430.4,430.4,430.4,100.0
2020-08-19 13:00:00,430.54,430.54,429.53,429.54,1617.0,430.54,430.54,429.53,429.54,1617.0
2020-08-19 13:10:00,429.65,429.92,429.64,429.92,200.0,429.65,429.92,429.64,429.92,200.0
2020-08-19 13:20:00,429.94,431.23,429.93,430.88,4900.0,429.94,431.23,429.93,430.88,4900.0
2020-08-19 13:30:00,431.53,431.53,431.0,431.0,651.0,431.53,431.53,431.0,431.0,651.0
2020-08-19 13:40:00,431.1,431.69,431.1,431.69,200.0,431.1,431.69,431.1,431.69,200.0
2020-08-19 13:50:00,431.57,432.66,431.57,432.66,300.0,431.57,432.66,431.57,432.66,300.0
2020-08-19 14:00:00,431.73,432.41,431.69,432.26,800.0,431.73,432.41,431.69,432.26,800.0
2020-08-19 14:10:00,431.38,431.46,430.03,430.03,709.0,431.38,431.46,430.03,430.03,709.0
2020-08-19 14:20:00,429.04,429.56,428.96,428.96,1100.0,429.04,429.56,428.96,428.96,1100.0
2020-08-19 14:30:00,429.81,429.81,429.81,429.81,100.0,429.81,429.81,429.81,429.81,100.0
2020-08-19 14:40:00,428.91,431.43,428.9,431.43,5133.0,428.91,431.43,428.9,431.43,5133.0
2020-08-19 14:50:00,432.61,432.61,432.23,432.23,402.0,432.61,432.61,432.23,432.23,402.0
2020-08-19 15:00:00,431.89,432.03,430.47,430.69,7575.0,431.89,432.03,430.47,430.69,7575.0
2020-08-19 15:10:00,431.77,431.77,429.08,429.19,2860.0,431.77,431.77,429.08,429.19,2860.0
2020-08-19 15:20:00,428.8,428.8,428.21,428.66,2319.0,428.8,428.8,428.21,428.66,2319.0
2020-08-19 15:30:00,428.48,428.97,428.2,428.46,4769.0,428.48,428.97,428.2,428.46,4769.0
2020-08-19 15:40:00,428.62,429.02,426.99,427.19,9058.0,428.62,429.02,426.99,427.19,9058.0
2020-08-19 15:50:00,426.98,427.32,425.58,426.25,20715.0,426.98,427.32,425.58,426.25,20715.0
2020-08-20 09:30:00,423.87,427.05,423.31,427.05,3832.0,423.87,427.05,423.31,427.05,3832.0
2020-08-20 09:40:00,427.81,427.81,427.81,427.81,100.0,427.81,427.81,427.81,427.81,100.0
2020-08-20 09:50:00,428.66,428.66,428.66,428.66,225.0,428.66,428.66,428.66,428.66,225.0
2020-08-20 10:00:00,429.5,430.18,429.5,430.18,600.0,429.5,430.18,429.5,430.18,600.0
2020-08-20 10:10:00,429.56,430.47,429.1,429.71,839.0,429.56,430.47,429.1,429.71,839.0
2020-08-20 10:20:00,431.15,431.15,431.14,431.14,350.0,431.15,431.15,431.14,431.14,350.0
2020-08-20 10:30:00,432.47,433.54,431.92,431.93,1101.0,432.47,433.54,431.92,431.93,1101.0
2020-08-20 10:40:00,432.8,432.8,432.8,432.8,100.0,432.8,432.8,432.8,432.8,100.0
2020-08-20 10:50:00,433.57,433.64,432.95,432.95,905.0,433.57,433.64,432.95,432.95,905.0
2020-08-20 11:00:00,432.94,433.38,432.02,432.02,1887.0,432.94,433.38,432.02,432.02,1887.0
2020-08-20 11:10:00,432.4,432.4,432.4,432.4,100.0,432.4,432.4,432.4,432.4,100.0
2020-08-20 11:20:00,432.71,433.76,431.11,432.23,2800.0,432.71,433.76,431.11,432.23,2800.0
2020-08-20 11:30:00,432.22,433.49,431.96,432.92,3275.0,432.22,433.49,431.96,432.92,3275.0
2020-08-20 11:40:00,433.01,433.41,431.9,431.91,4568.0,433.01,433.41,431.9,431.91,4568.0
2020-08-20 11:50:00,431.88,433.0,431.71,432.64,2597.0,431.88,433.0,431.71,432.64,2597.0
2020-08-20 12:00:00,431.94,431.94,429.75,429.86,3596.0,431.94,431.94,429.75,429.86,3596.0
2020-08-20 12:10:00,429.75,430.2,429.6,430.1,1100.0,429.75,430.2,429.6,430.1,1100.0
2020-08-20 12:20:00,430.64,430.78,429.8,429.81,2400.0,430.64,430.78,429.8,429.81,2400.0
2020-08-20 12:30:00,430.36,430.36,430.35,430.36,100.0,430.36,430.36,430.35,430.36,100.0
2020-08-20 12:40:00,430.75,431.01,430.75,431.0,300.0,430.75,431.01,430.75,431.0,300.0
2020-08-20 12:50:00,431.45,431.45,429.73,429.73,700.0,431.45,431.45,429.73,429.73,700.0
2020-08-20 13:00:00,430.61,430.61,430.48,430.48,200.0,430.61,430.61,430.48,430.48,200.0
2020-08-20 13:10:00,429.89,429.92,428.88,429.47,705.0,429.89,429.92,428.88,429.47,705.0
2020-08-20 13:20:00,428.77,430.03,428.77,430.03,590.0,428.77,430.03,428.77,430.03,590.0
2020-08-20 13:30:00,430.11,430.11,430.03,430.03,300.0,430.11,430.11,430.03,430.03,300.0
2020-08-20 13:40:00,430.33,430.65,429.9,429.91,600.0,430.33,430.65,429.9,429.91,600.0
2020-08-20 13:50:00,430.51,430.51,430.48,430.48,200.0,430.51,430.51,430.48,430.48,200.0
2020-08-20 14:00:00,430.18,430.19,429.27,429.28,1000.0,430.18,430.19,429.27,429.28,1000.0
2020-08-20 14:10:00,430.12,430.13,429.64,430.13,700.0,430.12,430.13,429.64,430.13,700.0
2020-08-20 14:20:00,430.45,431.02,430.42,430.42,500.0,430.45,431.02,430.42,430.42,500.0
2020-08-20 14:30:00,430.62,430.63,430.48,430.63,300.0,430.62,430.63,430.48,430.63,300.0
2020-08-20 14:40:00,430.63,430.63,430.63,430.63,0.0,430.63,430.63,430.63,430.63,0.0
2020-08-20 14:50:00,430.42,430.9,430.42,430.73,800.0,430.42,430.9,430.42,430.73,800.0
2020-08-20 15:00:00,430.6,431.07,430.44,430.6,1100.0,430.6,431.07,430.44,430.6,1100.0
2020-08-20 15:10:00,430.84,430.84,430.45,430.5,300.0,430.84,430.84,430.45,430.5,300.0
2020-08-20 15:20:00,429.17,429.38,428.67,429.0,600.0,429.17,429.38,428.67,429.0,600.0
2020-08-20 15:30:00,428.99,429.74,428.16,429.08,2132.0,428.99,429.74,428.16,429.08,2132.0
2020-08-20 15:40:00,429.14,429.6,428.61,428.64,3921.0,429.14,429.6,428.61,428.64,3921.0
2020-08-20 15:50:00,428.5,429.67,428.25,428.95,16321.0,428.5,429.67,428.25,428.95,16321.0
2020-08-21 09:30:00,427.95,428.37,426.49,426.49,3227.0,427.95,428.37,426.49,426.49,3227.0
2020-08-21 09:40:00,425.01,427.19,425.01,427.19,200.0,425.01,427.19,425.01,427.19,200.0
2020-08-21 09:50:00,424.75,424.75,424.75,424.75,100.0,424.75,424.75,424.75,424.75,100.0
2020-08-21 10:00:00,424.39,424.85,423.88,424.77,800.0,424.39,424.85,423.88,424.77,800.0
2020-08-21 10:10:00,424.44,424.44,423.97,424.19,505.0,424.44,424.44,423.97,424.19,505.0
2020-08-21 10:20:00,424.25,425.1,424.25,424.91,2306.0,424.25,425.1,424.25,424.91,2306.0
2020-08-21 10:30:00,424.51,425.11,423.54,424.16,2765.0,424.51,425.11,423.54,424.16,2765.0
2020-08-21 10:40:00,423.74,423.96,422.7,422.84,1401.0,423.74,423.96,422.7,422.84,1401.0
2020-08-21 10:50:00,422.93,423.36,422.63,422.84,2416.0,422.93,423.36,422.63,422.84,2416.0
2020-08-21 11:00:00,422.62,422.63,421.82,421.82,650.0,422.62,422.63,421.82,421.82,650.0
2020-08-21 11:10:00,422.62,422.86,422.16,422.77,900.0,422.62,422.86,422.16,422.77,900.0
2020-08-21 11:20:00,422.55,422.59,421.64,421.64,3031.0,422.55,422.59,421.64,421.64,3031.0
2020-08-21 11:30:00,421.61,422.09,421.52,421.52,2570.0,421.61,422.09,421.52,421.52,2570.0
2020-08-21 11:40:00,421.49,421.7,420.41,421.7,3289.0,421.49,421.7,420.41,421.7,3289.0
2020-08-21 11:50:00,421.79,421.79,420.71,420.71,1618.0,421.79,421.79,420.71,420.71,1618.0
2020-08-21 12:00:00,420.87,423.5,420.83,423.26,1886.0,420.87,423.5,420.83,423.26,1886.0
2020-08-21 12:10:00,424.3,424.3,423.7,423.81,500.0,424.3,424.3,423.7,423.81,500.0
2020-08-21 12:20:00,423.55,424.27,423.47,423.86,4329.0,423.55,424.27,423.47,423.86,4329.0
2020-08-21 12:30:00,424.4,424.4,423.86,423.86,900.0,424.4,424.4,423.86,423.86,900.0
2020-08-21 12:40:00,424.15,424.27,423.99,424.27,915.0,424.15,424.27,423.99,424.27,915.0
2020-08-21 12:50:00,424.43,424.48,423.39,423.4,1439.0,424.43,424.48,423.39,423.4,1439.0
2020-08-21 13:00:00,423.32,423.32,423.08,423.08,200.0,423.32,423.32,423.08,423.08,200.0
2020-08-21 13:10:00,422.77,423.03,421.59,421.59,2900.0,422.77,423.03,421.59,421.59,2900.0
2020-08-21 13:20:00,421.6,422.33,421.15,422.1,900.0,421.6,422.33,421.15,422.1,900.0
2020-08-21 13:30:00,422.64,423.75,422.0,422.55,4000.0,422.64,423.75,422.0,422.55,4000.0
2020-08-21 13:40:00,422.39,422.67,422.39,422.4,638.0,422.39,422.67,422.39,422.4,638.0
2020-08-21 13:50:00,422.83,422.83,422.1,422.25,300.0,422.83,422.83,422.1,422.25,300.0
2020-08-21 14:00:00,422.5,422.5,422.08,422.36,400.0,422.5,422.5,422.08,422.36,400.0
2020-08-21 14:10:00,422.48,423.55,422.15,423.23,3119.0,422.48,423.55,422.15,423.23,3119.0
2020-08-21 14:20:00,423.09,423.09,422.53,422.53,1000.0,423.09,423.09,422.53,422.53,1000.0
2020-08-21 14:30:00,422.54,423.03,422.53,422.68,800.0,422.54,423.03,422.53,422.68,800.0
2020-08-21 14:40:00,422.53,422.53,422.44,422.53,300.0,422.53,422.53,422.44,422.53,300.0
2020-08-21 14:50:00,422.66,422.66,422.04,422.04,700.0,422.66,422.66,422.04,422.04,700.0
2020-08-21 15:00:00,422.17,422.3,421.31,421.33,888.0,422.17,422.3,421.31,421.33,888.0
2020-08-21 15:10:00,420.81,421.15,420.81,420.94,324.0,420.81,421.15,420.81,420.94,324.0
2020-08-21 15:20:00,421.1,421.4,420.65,420.83,1900.0,421.1,421.4,420.65,420.83,1900.0
2020-08-21 15:30:00,421.02,422.21,420.91,421.99,3700.0,421.02,422.21,420.91,421.99,3700.0
2020-08-21 15:40:00,421.77,422.59,421.69,421.77,4594.0,421.77,422.59,421.69,421.77,4594.0
2020-08-21 15:50:00,421.9,422.29,421.03,422.06,15486.0,421.9,422.29,421.03,422.06,15486.0
2020-08-24 09:30:00,426.16,427.94,423.62,424.22,5306.0,426.16,427.94,423.62,424.22,5306.0
2020-08-24 09:40:00,425.05,427.29,424.79,425.91,2727.0,425.05,427.29,424.79,425.91,2727.0
2020-08-24 09:50:00,426.39,426.39,423.58,425.06,1050.0,426.39,426.39,423.58,425.06,1050.0
2020-08-24 10:00:00,425.3,426.2,424.22,424.74,2519.0,425.3,426.2,424.22,424.74,2519.0
2020-08-24 10:10:00,424.87,425.03,424.44,425.03,700.0,424.87,425.03,424.44,425.03,700.0
2020-08-24 10:20:00,426.87,426.87,425.03,425.04,985.0,426.87,426.87,425.03,425.04,985.0
2020-08-24 10:30:00,425.74,425.74,423.9,423.9,1153.0,425.74,425.74,423.9,423.9,1153.0
2020-08-24 10:40:00,424.62,425.02,423.95,425.01,806.0,424.62,425.02,423.95,425.01,806.0
2020-08-24 10:50:00,424.94,424.94,422.7,422.71,3665.0,424.94,424.94,422.7,422.71,3665.0
2020-08-24 11:00:00,423.32,424.95,423.11,424.52,1400.0,423.32,424.95,423.11,424.52,1400.0
2020-08-24 11:10:00,424.88,425.11,424.4,424.63,4046.0,424.88,425.11,424.4,424.63,4046.0
2020-08-24 11:20:00,424.57,424.87,424.38,424.38,774.0,424.57,424.87,424.38,424.38,774.0
2020-08-24 11:30:00,424.55,424.82,424.17,424.17,800.0,424.55,424.82,424.17,424.17,800.0
2020-08-24 11:40:00,424.11,424.62,424.01,424.24,1300.0,424.11,424.62,424.01,424.24,1300.0
2020-08-24 11:50:00,424.56,424.56,423.36,423.36,3370.0,424.56,424.56,423.36,423.36,3370.0
2020-08-24 12:00:00,423.84,424.32,423.81,424.02,700.0,423.84,424.32,423.81,424.02,700.0
2020-08-24 12:10:00,424.06,424.35,423.72,424.27,902.0,424.06,424.35,423.72,424.27,902.0
2020-08-24 12:20:00,423.63,423.63,422.63,422.77,900.0,423.63,423.63,422.63,422.77,900.0
2020-08-24 12:30:00,421.94,423.11,421.93,423.11,300.0,421.94,423.11,421.93,423.11,300.0
2020-08-24 12:40:00,423.15,423.15,422.37,422.67,400.0,423.15,423.15,422.37,422.67,400.0
2020-08-24 12:50:00,422.56,423.63,422.56,423.63,302.0,422.56,423.63,422.56,423.63,302.0
2020-08-24 13:00:00,423.25,424.07,423.11,423.12,800.0,423.25,424.07,423.11,423.12,800.0
2020-08-24 13:10:00,423.12,423.39,422.5,422.5,1100.0,423.12,423.39,422.5,422.5,1100.0
2020-08-24 13:20:00,422.34,422.34,421.71,422.16,1139.0,422.34,422.34,421.71,422.16,1139.0
2020-08-24 13:30:00,422.46,422.46,421.75,422.13,953.0,422.46,422.46,421.75,422.13,953.0
2020-08-24 13:40:00,421.94,422.3,421.94,422.3,220.0,421.94,422.3,421.94,422.3,220.0
2020-08-24 13:50:00,422.16,422.86,422.16,422.61,1100.0,422.16,422.86,422.16,422.61,1100.0
2020-08-24 14:00:00,422.57,422.89,422.22,422.48,749.0,422.57,422.89,422.22,422.48,749.0
2020-08-24 14:10:00,422.35,422.75,422.35,422.75,400.0,422.35,422.75,422.35,422.75,400.0
2020-08-24 14:20:00,422.09,422.09,421.85,421.91,400.0,422.09,422.09,421.85,421.91,400.0
2020-08-24 14:30:00,421.56,422.04,421.27,421.76,1900.0,421.56,422.04,421.27,421.76,1900.0
2020-08-24 14:40:00,421.27,421.77,421.11,421.63,1000.0,421.27,421.77,421.11,421.63,1000.0
2020-08-24 14:50:00,421.28,421.4,420.07,420.38,1658.0,421.28,421.4,420.07,420.38,1658.0
2020-08-24 15:00:00,420.21,420.21,419.78,419.83,500.0,420.21,420.21,419.78,419.83,500.0
2020-08-24 15:10:00,419.69,420.4,419.46,420.29,2083.0,419.69,420.4,419.46,420.29,2083.0
2020-08-24 15:20:00,420.41,420.78,420.4,420.63,802.0,420.41,420.78,420.4,420.63,802.0
2020-08-24 15:30:00,421.06,421.06,419.72,419.74,3534.0,421.06,421.06,419.72,419.74,3534.0
2020-08-24 15:40:00,420.22,421.1,419.45,420.63,8598.0,420.22,421.1,419.45,420.63,8598.0
2020-08-24 15:50:00,420.63,420.69,418.51,420.67,21442.0,420.63,420.69,418.51,420.67,21442.0
2020-08-25 09:30:00,421.17,424.43,420.37,422.68,7430.0,421.17,424.43,420.37,422.68,7430.0
2020-08-25 09:40:00,422.79,424.46,422.74,424.42,2794.0,422.79,424.46,422.74,424.42,2794.0
2020-08-25 09:50:00,424.01,425.05,422.9,424.71,2600.0,424.01,425.05,422.9,424.71,2600.0
2020-08-25 10:00:00,425.21,425.28,422.58,422.58,2264.0,425.21,425.28,422.58,422.58,2264.0
2020-08-25 10:10:00,422.92,424.58,422.92,424.58,2318.0,422.92,424.58,422.92,424.58,2318.0
2020-08-25 10:20:00,423.33,423.33,421.11,421.11,3230.0,423.33,423.33,421.11,421.11,3230.0
2020-08-25 10:30:00,420.76,421.97,420.76,421.49,1300.0,420.76,421.97,420.76,421.49,1300.0
2020-08-25 10:40:00,421.15,421.96,419.02,419.03,3972.0,421.15,421.96,419.02,419.03,3972.0
2020-08-25 10:50:00,420.12,420.9,418.99,420.8,8504.0,420.12,420.9,418.99,420.8,8504.0
2020-08-25 11:00:00,420.77,421.24,420.49,420.98,3339.0,420.77,421.24,420.49,420.98,3339.0
2020-08-25 11:10:00,421.15,422.84,420.91,422.16,6601.0,421.15,422.84,420.91,422.16,6601.0
2020-08-25 11:20:00,422.37,422.63,422.11,422.31,1300.0,422.37,422.63,422.11,422.31,1300.0
2020-08-25 11:30:00,422.03,422.36,421.01,421.01,2206.0,422.03,422.36,421.01,421.01,2206.0
2020-08-25 11:40:00,420.86,421.0,419.8,420.33,3236.0,420.86,421.0,419.8,420.33,3236.0
2020-08-25 11:50:00,420.25,421.42,419.96,420.12,3300.0,420.25,421.42,419.96,420.12,3300.0
2020-08-25 12:00:00,420.31,421.52,419.67,421.51,1745.0,420.31,421.52,419.67,421.51,1745.0
2020-08-25 12:10:00,422.0,422.98,422.0,422.95,2811.0,422.0,422.98,422.0,422.95,2811.0
2020-08-25 12:20:00,422.96,423.2,422.75,422.92,1308.0,422.96,423.2,422.75,422.92,1308.0
2020-08-25 12:30:00,423.05,423.22,422.67,422.78,1706.0,423.05,423.22,422.67,422.78,1706.0
2020-08-25 12:40:00,422.68,422.78,422.15,422.28,900.0,422.68,422.78,422.15,422.28,900.0
2020-08-25 12:50:00,422.76,422.83,421.6,422.51,2859.0,422.76,422.83,421.6,422.51,2859.0
2020-08-25 13:00:00,422.08,422.17,421.47,421.99,1500.0,422.08,422.17,421.47,421.99,1500.0
2020-08-25 13:10:00,421.96,423.23,421.79,423.23,4000.0,421.96,423.23,421.79,423.23,4000.0
2020-08-25 13:20:00,423.03,423.03,422.5,422.5,700.0,423.03,423.03,422.5,422.5,700.0
2020-08-25 13:30:00,422.43,423.08,422.43,423.08,2172.0,422.43,423.08,422.43,423.08,2172.0
2020-08-25 13:40:00,423.28,423.34,423.03,423.15,600.0,423.28,423.34,423.03,423.15,600.0
2020-08-25 13:50:00,423.17,423.36,422.78,423.33,1018.0,423.17,423.36,422.78,423.33,1018.0
2020-08-25 14:00:00,423.23,424.2,423.07,424.14,1377.0,423.23,424.2,423.07,424.14,1377.0
2020-08-25 14:10:00,424.31,424.98,424.1,424.98,2535.0,424.31,424.98,424.1,424.98,2535.0
2020-08-25 14:20:00,424.53,424.97,424.18,424.29,2401.0,424.53,424.97,424.18,424.29,2401.0
2020-08-25 14:30:00,424.85,425.58,424.71,425.35,1969.0,424.85,425.58,424.71,425.35,1969.0
2020-08-25 14:40:00,425.44,426.13,424.31,425.0,2200.0,425.44,426.13,424.31,425.0,2200.0
2020-08-25 14:50:00,424.74,424.74,423.96,424.68,1045.0,424.74,424.74,423.96,424.68,1045.0
2020-08-25 15:00:00,424.41,424.68,424.17,424.17,500.0,424.41,424.68,424.17,424.17,500.0
2020-08-25 15:10:00,424.33,424.45,423.6,423.64,4745.0,424.33,424.45,423.6,423.64,4745.0
2020-08-25 15:20:00,423.44,424.72,423.36,423.75,3543.0,423.44,424.72,423.36,423.75,3543.0
2020-08-25 15:30:00,423.7,424.28,423.58,424.24,3990.0,423.7,424.28,423.58,424.24,3990.0
2020-08-25 15:40:00,424.35,424.52,423.58,423.59,6176.0,424.35,424.52,423.58,423.59,6176.0
2020-08-25 15:50:00,423.79,424.37,423.31,423.34,20122.0,423.79,424.37,423.31,423.34,20122.0
2020-08-26 09:30:00,424.9,424.9,420.5,420.5,7559.0,424.9,424.9,420.5,420.5,7559.0
2020-08-26 09:40:00,422.86,424.02,422.82,423.61,700.0,422.86,424.02,422.82,423.61,700.0
2020-08-26 09:50:00,423.28,424.05,421.42,423.06,2916.0,423.28,424.05,421.42,423.06,2916.0
2020-08-26 10:00:00,423.05,424.77,423.05,423.94,1204.0,423.05,424.77,423.05,423.94,1204.0
2020-08-26 10:10:00,423.75,423.75,423.0,423.25,618.0,423.75,423.75,423.0,423.25,618.0
2020-08-26 10:20:00,423.25,424.81,423.25,424.59,1423.0,423.25,424.81,423.25,424.59,1423.0
2020-08-26 10:30:00,425.89,425.89,423.5,424.09,3625.0,425.89,425.89,423.5,424.09,3625.0
2020-08-26 10:40:00,423.0,423.73,422.05,423.0,613.0,423.0,423.73,422.05,423.0,613.0
2020-08-26 10:50:00,423.0,423.7,422.47,423.25,4987.0,423.0,423.7,422.47,423.25,4987.0
2020-08-26 11:00:00,423.79,424.22,423.79,424.09,405.0,423.79,424.22,423.79,424.09,405.0
2020-08-26 11:10:00,423.88,424.61,423.57,424.61,2213.0,423.88,424.61,423.57,424.61,2213.0
2020-08-26 11:20:00,424.69,426.66,424.69,426.66,1043.0,424.69,426.66,424.69,426.66,1043.0
2020-08-26 11:30:00,427.18,427.51,427.18,427.51,200.0,427.18,427.51,427.18,427.51,200.0
2020-08-26 11:40:00,427.88,429.0,427.87,428.14,1600.0,427.88,429.0,427.87,428.14,1600.0
2020-08-26 11:50:00,427.91,428.71,426.55,427.03,2100.0,427.91,428.71,426.55,427.03,2100.0
2020-08-26 12:00:00,426.49,428.17,426.48,427.1,2322.0,426.49,428.17,426.48,427.1,2322.0
2020-08-26 12:10:00,427.11,427.79,427.09,427.79,1200.0,427.11,427.79,427.09,427.79,1200.0
2020-08-26 12:20:00,429.0,430.43,428.99,430.43,600.0,429.0,430.43,428.99,430.43,600.0
2020-08-26 12:30:00,430.12,430.12,430.12,430.12,100.0,430.12,430.12,430.12,430.12,100.0
2020-08-26 12:40:00,429.49,429.84,428.4,428.4,2079.0,429.49,429.84,428.4,428.4,2079.0
2020-08-26 12:50:00,428.91,429.36,428.91,428.94,1012.0,428.91,429.36,428.91,428.94,1012.0
2020-08-26 13:00:00,428.68,429.53,428.63,428.68,2013.0,428.68,429.53,428.63,428.68,2013.0
2020-08-26 13:10:00,428.65,429.16,428.57,428.85,1500.0,428.65,429.16,428.57,428.85,1500.0
2020-08-26 13:20:00,428.83,429.27,428.59,428.59,1102.0,428.83,429.27,428.59,428.59,1102.0
2020-08-26 13:30:00,428.51,429.0,428.51,428.69,951.0,428.51,429.0,428.51,428.69,951.0
2020-08-26 13:40:00,428.82,429.29,428.57,429.29,2400.0,428.82,429.29,428.57,429.29,2400.0
2020-08-26 13:50:00,429.92,430.03,429.49,429.5,300.0,429.92,430.03,429.49,429.5,300.0
2020-08-26 14:00:00,430.61,431.07,430.61,431.07,700.0,430.61,431.07,430.61,431.07,700.0
2020-08-26 14:10:00,430.81,431.04,430.61,430.61,400.0,430.81,431.04,430.61,430.61,400.0
2020-08-26 14:20:00,430.9,430.9,429.88,429.88,319.0,430.9,430.9,429.88,429.88,319.0
2020-08-26 14:30:00,428.23,428.42,428.16,428.17,1400.0,428.23,428.42,428.16,428.17,1400.0
2020-08-26 14:40:00,428.04,428.04,426.87,426.87,704.0,428.04,428.04,426.87,426.87,704.0
2020-08-26 14:50:00,426.11,426.11,425.67,425.67,538.0,426.11,426.11,425.67,425.67,538.0
2020-08-26 15:00:00,426.82,426.82,425.88,425.88,213.0,426.82,426.82,425.88,425.88,213.0
2020-08-26 15:10:00,427.56,428.02,427.15,427.15,303.0,427.56,428.02,427.15,427.15,303.0
2020-08-26 15:20:00,426.9,426.92,426.24,426.92,851.0,426.9,426.92,426.24,426.92,851.0
2020-08-26 15:30:00,428.05,428.05,427.63,428.0,606.0,428.05,428.05,427.63,428.0,606.0
2020-08-26 15:40:00,427.93,427.93,426.62,426.75,3057.0,427.93,427.93,426.62,426.75,3057.0
2020-08-26 15:50:00,427.16,427.18,425.23,425.23,16142.0,427.16,427.18,425.23,425.23,16142.0
2020-08-27 09:30:00,426.1,428.42,423.64,423.64,5215.0,426.1,428.42,423.64,423.64,5215.0
2020-08-27 09:40:00,424.44,424.49,422.43,422.43,2210.0,424.44,424.49,422.43,422.43,2210.0
2020-08-27 09:50:00,423.0,424.2,421.97,424.2,800.0,423.0,424.2,421.97,424.2,800.0
2020-08-27 10:00:00,423.6,423.6,419.72,419.73,900.0,423.6,423.6,419.72,419.73,900.0
2020-08-27 10:10:00,420.22,421.94,419.72,421.94,1275.0,420.22,421.94,419.72,421.94,1275.0
2020-08-27 10:20:00,423.25,423.65,422.72,423.17,1810.0,423.25,423.65,422.72,423.17,1810.0
2020-08-27 10:30:00,424.2,424.2,422.5,424.0,2998.0,424.2,424.2,422.5,424.0,2998.0
2020-08-27 10:40:00,424.0,424.0,424.0,424.0,0.0,424.0,424.0,424.0,424.0,0.0
2020-08-27 10:50:00,423.18,424.23,423.17,423.54,3089.0,423.18,424.23,423.17,423.54,3089.0
2020-08-27 11:00:00,424.27,424.66,423.59,423.89,9338.0,424.27,424.66,423.59,423.89,9338.0
2020-08-27 11:10:00,424.34,425.22,424.34,425.22,800.0,424.34,425.22,424.34,425.22,800.0
2020-08-27 11:20:00,425.81,425.81,424.46,424.62,1914.0,425.81,425.81,424.46,424.62,1914.0
2020-08-27 11:30:00,424.2,425.35,423.94,425.35,1591.0,424.2,425.35,423.94,425.35,1591.0
2020-08-27 11:40:00,425.27,425.64,424.72,425.64,800.0,425.27,425.64,424.72,425.64,800.0
2020-08-27 11:50:00,426.51,426.51,426.12,426.12,317.0,426.51,426.51,426.12,426.12,317.0
2020-08-27 12:00:00,425.44,425.44,424.43,424.43,400.0,425.44,425.44,424.43,424.43,400.0
2020-08-27 12:10:00,423.71,424.79,423.71,424.49,4070.0,423.71,424.79,423.71,424.49,4070.0
2020-08-27 12:20:00,424.49,425.56,424.49,424.65,3018.0,424.49,425.56,424.49,424.65,3018.0
2020-08-27 12:30:00,424.7,425.31,424.52,424.69,1105.0,424.7,425.31,424.52,424.69,1105.0
2020-08-27 12:40:00,424.73,424.73,423.58,424.11,1546.0,424.73,424.73,423.58,424.11,1546.0
2020-08-27 12:50:00,422.19,422.25,421.52,421.99,1872.0,422.19,422.25,421.52,421.99,1872.0
2020-08-27 13:00:00,421.45,422.98,421.44,422.98,1626.0,421.45,422.98,421.44,422.98,1626.0
2020-08-27 13:10:00,422.65,423.4,422.52,423.21,3600.0,422.65,423.4,422.52,423.21,3600.0
2020-08-27 13:20:00,423.12,423.59,423.07,423.59,740.0,423.12,423.59,423.07,423.59,740.0
2020-08-27 13:30:00,423.46,423.46,423.11,423.41,700.0,423.46,423.46,423.11,423.41,700.0
2020-08-27 13:40:00,423.53,423.53,423.5,423.5,345.0,423.53,423.53,423.5,423.5,345.0
2020-08-27 13:50:00,423.9,424.91,423.89,424.9,627.0,423.9,424.91,423.89,424.9,627.0
2020-08-27 14:00:00,425.16,425.47,425.16,425.47,300.0,425.16,425.47,425.16,425.47,300.0
2020-08-27 14:10:00,425.25,425.82,425.25,425.82,300.0,425.25,425.82,425.25,425.82,300.0
2020-08-27 14:20:00,425.02,425.75,424.97,425.75,700.0,425.02,425.75,424.97,425.75,700.0
2020-08-27 14:30:00,426.71,426.71,426.71,426.71,300.0,426.71,426.71,426.71,426.71,300.0
2020-08-27 14:40:00,426.54,426.54,425.73,426.09,800.0,426.54,426.54,425.73,426.09,800.0
2020-08-27 14:50:00,425.53,425.7,425.53,425.7,400.0,425.53,425.7,425.53,425.7,400.0
2020-08-27 15:00:00,425.7,425.7,425.7,425.7,0.0,425.7,425.7,425.7,425.7,0.0
2020-08-27 15:10:00,426.22,426.8,426.21,426.8,200.0,426.22,426.8,426.21,426.8,200.0
2020-08-27 15:20:00,427.05,427.11,427.0,427.0,400.0,427.05,427.11,427.0,427.0,400.0
2020-08-27 15:30:00,426.96,427.15,426.56,426.68,1217.0,426.96,427.15,426.56,426.68,1217.0
2020-08-27 15:40:00,426.61,426.61,425.64,425.64,518.0,426.61,426.61,425.64,425.64,518.0
2020-08-27 15:50:00,424.62,425.26,423.87,425.01,8906.0,424.62,425.26,423.87,425.01,8906.0
2020-08-28 09:30:00,426.29,429.68,425.25,429.68,4061.0,426.29,429.68,425.25,429.68,4061.0
2020-08-28 09:40:00,429.68,429.68,429.68,429.68,0.0,429.68,429.68,429.68,429.68,0.0
2020-08-28 09:50:00,431.12,432.06,431.11,432.06,400.0,431.12,432.06,431.11,432.06,400.0
2020-08-28 10:00:00,432.96,432.96,430.66,430.66,700.0,432.96,432.96,430.66,430.66,700.0
2020-08-28 10:10:00,430.21,430.48,430.21,430.38,400.0,430.21,430.48,430.21,430.38,400.0
2020-08-28 10:20:00,430.16,430.27,429.69,430.27,1200.0,430.16,430.27,429.69,430.27,1200.0
2020-08-28 10:30:00,429.66,429.66,428.41,429.2,2247.0,429.66,429.66,428.41,429.2,2247.0
2020-08-28 10:40:00,426.71,426.71,425.6,426.63,2400.0,426.71,426.71,425.6,426.63,2400.0
2020-08-28 10:50:00,425.92,425.92,424.95,424.95,1148.0,425.92,425.92,424.95,424.95,1148.0
2020-08-28 11:00:00,425.19,425.74,424.85,425.74,1450.0,425.19,425.74,424.85,425.74,1450.0
2020-08-28 11:10:00,425.5,425.5,425.5,425.5,1000.0,425.5,425.5,425.5,425.5,1000.0
2020-08-28 11:20:00,426.69,426.69,426.36,426.36,1099.0,426.69,426.69,426.36,426.36,1099.0
2020-08-28 11:30:00,426.33,426.65,425.55,425.55,1120.0,426.33,426.65,425.55,425.55,1120.0
2020-08-28 11:40:00,425.55,425.55,425.55,425.55,0.0,425.55,425.55,425.55,425.55,0.0
2020-08-28 11:50:00,426.61,426.62,426.12,426.12,268.0,426.61,426.62,426.12,426.12,268.0
2020-08-28 12:00:00,426.24,426.75,426.24,426.75,300.0,426.24,426.75,426.24,426.75,300.0
2020-08-28 12:10:00,426.74,426.74,426.28,426.46,1028.0,426.74,426.74,426.28,426.46,1028.0
2020-08-28 12:20:00,426.52,426.52,425.54,425.69,600.0,426.52,426.52,425.54,425.69,600.0
2020-08-28 12:30:00,425.53,425.61,425.32,425.32,300.0,425.53,425.61,425.32,425.32,300.0
2020-08-28 12:40:00,425.03,425.89,425.02,425.88,613.0,425.03,425.89,425.02,425.88,613.0
2020-08-28 12:50:00,424.91,426.11,424.91,426.11,2200.0,424.91,426.11,424.91,426.11,2200.0
2020-08-28 13:00:00,426.25,426.25,426.25,426.25,100.0,426.25,426.25,426.25,426.25,100.0
2020-08-28 13:10:00,425.74,425.92,425.61,425.61,715.0,425.74,425.92,425.61,425.61,715.0
2020-08-28 13:20:00,425.71,425.71,424.74,424.74,552.0,425.71,425.71,424.74,424.74,552.0
2020-08-28 13:30:00,424.73,424.87,423.76,423.76,1100.0,424.73,424.87,423.76,423.76,1100.0
2020-08-28 13:40:00,423.78,424.81,423.6,423.92,2529.0,423.78,424.81,423.6,423.92,2529.0
2020-08-28 13:50:00,424.49,424.49,424.41,424.41,200.0,424.49,424.49,424.41,424.41,200.0
2020-08-28 14:00:00,424.27,424.65,424.27,424.65,200.0,424.27,424.65,424.27,424.65,200.0
2020-08-28 14:10:00,425.08,425.08,425.08,425.08,100.0,425.08,425.08,425.08,425.08,100.0
2020-08-28 14:20:00,425.19,425.48,425.19,425.48,900.0,425.19,425.48,425.19,425.48,900.0
2020-08-28 14:30:00,425.67,425.67,425.07,425.14,900.0,425.67,425.67,425.07,425.14,900.0
2020-08-28 14:40:00,425.64,426.09,425.64,426.09,300.0,425.64,426.09,425.64,426.09,300.0
2020-08-28 14:50:00,426.3,426.3,425.63,425.83,1000.0,426.3,426.3,425.63,425.83,1000.0
2020-08-28 15:00:00,426.36,426.36,426.36,426.36,100.0,426.36,426.36,426.36,426.36,100.0
2020-08-28 15:10:00,426.28,426.71,426.04,426.67,1900.0,426.28,426.71,426.04,426.67,1900.0
2020-08-28 15:20:00,426.85,427.38,426.41,426.42,6150.0,426.85,427.38,426.41,426.42,6150.0
2020-08-28 15:30:00,426.52,427.02,426.51,427.02,2512.0,426.52,427.02,426.51,427.02,2512.0
2020-08-28 15:40:00,426.96,427.81,426.93,427.17,2403.0,426.96,427.81,426.93,427.17,2403.0
2020-08-28 15:50:00,426.92,427.06,425.23,425.82,11748.0,426.92,427.06,425.23,425.82,11748.0
2020-08-31 09:30:00,425.45,428.15,424.44,425.31,4563.0,425.45,428.15,424.44,425.31,4563.0
2020-08-31 09:40:00,425.05,426.49,425.05,426.49,1040.0,425.05,426.49,425.05,426.49,1040.0
2020-08-31 09:50:00,425.93,426.15,423.0,423.67,3300.0,425.93,426.15,423.0,423.67,3300.0
2020-08-31 10:00:00,422.56,423.02,422.44,422.44,1000.0,422.56,423.02,422.44,422.44,1000.0
2020-08-31 10:10:00,422.85,422.85,419.37,420.15,2401.0,422.85,422.85,419.37,420.15,2401.0
2020-08-31 10:20:00,420.71,420.71,418.84,418.84,1100.0,420.71,420.71,418.84,418.84,1100.0
2020-08-31 10:30:00,419.03,419.03,418.35,418.83,2145.0,419.03,419.03,418.35,418.83,2145.0
2020-08-31 10:40:00,418.21,418.39,416.16,416.37,2305.0,418.21,418.39,416.16,416.37,2305.0
2020-08-31 10:50:00,415.92,416.41,415.84,415.85,1021.0,415.92,416.41,415.84,415.85,1021.0
2020-08-31 11:00:00,416.08,416.09,415.56,415.66,3855.0,416.08,416.09,415.56,415.66,3855.0
2020-08-31 11:10:00,415.92,418.02,415.92,417.74,3650.0,415.92,418.02,415.92,417.74,3650.0
2020-08-31 11:20:00,417.73,417.83,416.95,417.01,2300.0,417.73,417.83,416.95,417.01,2300.0
2020-08-31 11:30:00,417.5,418.04,417.13,418.04,700.0,417.5,418.04,417.13,418.04,700.0
2020-08-31 11:40:00,418.04,419.34,418.04,419.34,815.0,418.04,419.34,418.04,419.34,815.0
2020-08-31 11:50:00,418.54,419.77,418.54,419.16,2675.0,418.54,419.77,418.54,419.16,2675.0
2020-08-31 12:00:00,419.64,419.66,419.05,419.64,400.0,419.64,419.66,419.05,419.64,400.0
2020-08-31 12:10:00,419.33,419.33,418.08,418.08,2609.0,419.33,419.33,418.08,418.08,2609.0
2020-08-31 12:20:00,418.73,418.9,417.92,418.89,1013.0,418.73,418.9,417.92,418.89,1013.0
2020-08-31 12:30:00,418.62,418.62,417.36,417.36,6000.0,418.62,418.62,417.36,417.36,6000.0
2020-08-31 12:40:00,417.55,418.27,417.54,418.27,348.0,417.55,418.27,417.54,418.27,348.0
2020-08-31 12:50:00,418.27,418.27,418.27,418.27,0.0,418.27,418.27,418.27,418.27,0.0
2020-08-31 13:00:00,417.7,418.15,417.13,417.13,831.0,417.7,418.15,417.13,417.13,831.0
2020-08-31 13:10:00,417.01,417.09,415.99,416.19,1990.0,417.01,417.09,415.99,416.19,1990.0
2020-08-31 13:20:00,416.56,416.91,416.2,416.56,13750.0,416.56,416.91,416.2,416.56,13750.0
2020-08-31 13:30:00,416.56,417.52,416.55,417.52,1785.0,416.56,417.52,416.55,417.52,1785.0
2020-08-31 13:40:00,417.98,419.05,417.97,418.87,2518.0,417.98,419.05,417.97,418.87,2518.0
2020-08-31 13:50:00,418.51,418.51,417.9,418.0,2500.0,418.51,418.51,417.9,418.0,2500.0
2020-08-31 14:00:00,418.0,418.1,417.8,418.0,1915.0,418.0,418.1,417.8,418.0,1915.0
2020-08-31 14:10:00,418.12,418.56,417.88,417.89,1400.0,418.12,418.56,417.88,417.89,1400.0
2020-08-31 14:20:00,418.3,418.6,418.28,418.37,14905.0,418.3,418.6,418.28,418.37,14905.0
2020-08-31 14:30:00,418.03,418.49,418.02,418.24,900.0,418.03,418.49,418.02,418.24,900.0
2020-08-31 14:40:00,418.75,419.54,418.5,419.54,1109.0,418.75,419.54,418.5,419.54,1109.0
2020-08-31 14:50:00,419.41,419.93,419.34,419.93,3108.0,419.41,419.93,419.34,419.93,3108.0
2020-08-31 15:00:00,420.36,421.88,420.36,421.73,1816.0,420.36,421.88,420.36,421.73,1816.0
2020-08-31 15:10:00,421.31,421.52,420.75,420.98,600.0,421.31,421.52,420.75,420.98,600.0
2020-08-31 15:20:00,420.46,420.91,420.46,420.7,5100.0,420.46,420.91,420.46,420.7,5100.0
2020-08-31 15:30:00,421.09,421.3,420.78,421.2,4050.0,421.09,421.3,420.78,421.2,4050.0
2020-08-31 15:40:00,421.25,422.5,420.93,422.01,2700.0,421.25,422.5,420.93,422.01,2700.0
2020-08-31 15:50:00,422.08,422.94,420.73,420.74,11948.0,422.08,422.94,420.73,420.74,11948.0
2020-09-01 09:30:00,423.01,428.03,423.01,427.8,2530.0,423.01,428.03,423.01,427.8,2530.0
2020-09-01 09:40:00,425.16,429.98,425.16,429.98,3589.0,425.16,429.98,425.16,429.98,3589.0
2020-09-01 09:50:00,429.92,432.05,429.81,430.84,2304.0,429.92,432.05,429.81,430.84,2304.0
2020-09-01 10:00:00,431.14,433.85,431.13,433.64,3001.0,431.14,433.85,431.13,433.64,3001.0
2020-09-01 10:10:00,431.9,432.13,429.79,431.58,2283.0,431.9,432.13,429.79,431.58,2283.0
2020-09-01 10:20:00,431.0,434.27,431.0,434.27,3670.0,431.0,434.27,431.0,434.27,3670.0
2020-09-01 10:30:00,434.23,434.23,432.77,433.66,3664.0,434.23,434.23,432.77,433.66,3664.0
2020-09-01 10:40:00,433.87,433.87,432.31,433.15,2405.0,433.87,433.87,432.31,433.15,2405.0
2020-09-01 10:50:00,433.59,434.01,432.66,433.95,3901.0,433.59,434.01,432.66,433.95,3901.0
2020-09-01 11:00:00,434.33,434.36,433.36,433.36,1600.0,434.33,434.36,433.36,433.36,1600.0
2020-09-01 11:10:00,433.68,434.31,432.78,434.0,3130.0,433.68,434.31,432.78,434.0,3130.0
2020-09-01 11:20:00,433.69,434.0,433.04,434.0,1600.0,433.69,434.0,433.04,434.0,1600.0
2020-09-01 11:30:00,433.28,434.84,433.25,434.84,2699.0,433.28,434.84,433.25,434.84,2699.0
2020-09-01 11:40:00,433.91,434.23,433.37,433.82,800.0,433.91,434.23,433.37,433.82,800.0
2020-09-01 11:50:00,433.44,433.44,432.88,432.91,500.0,433.44,433.44,432.88,432.91,500.0
2020-09-01 12:00:00,432.84,433.45,432.84,433.44,300.0,432.84,433.45,432.84,433.44,300.0
2020-09-01 12:10:00,433.61,433.61,432.81,433.29,1287.0,433.61,433.61,432.81,433.29,1287.0
2020-09-01 12:20:00,432.91,433.55,432.91,433.55,300.0,432.91,433.55,432.91,433.55,300.0
2020-09-01 12:30:00,433.03,433.03,433.03,433.03,100.0,433.03,433.03,433.03,433.03,100.0
2020-09-01 12:40:00,432.85,433.41,432.78,433.22,1301.0,432.85,433.41,432.78,433.22,1301.0
2020-09-01 12:50:00,433.45,433.45,433.0,433.0,500.0,433.45,433.45,433.0,433.0,500.0
2020-09-01 13:00:00,432.99,433.52,432.8,432.8,2323.0,432.99,433.52,432.8,432.8,2323.0
2020-09-01 13:10:00,432.66,432.66,431.85,432.09,1500.0,432.66,432.66,431.85,432.09,1500.0
2020-09-01 13:20:00,432.13,433.26,431.83,433.24,800.0,432.13,433.26,431.83,433.24,800.0
2020-09-01 13:30:00,433.14,433.14,433.14,433.14,100.0,433.14,433.14,433.14,433.14,100.0
2020-09-01 13:40:00,434.05,434.75,434.0,434.59,1363.0,434.05,434.75,434.0,434.59,1363.0
2020-09-01 13:50:00,434.48,434.72,434.4,434.4,2402.0,434.48,434.72,434.4,434.4,2402.0
2020-09-01 14:00:00,434.37,434.62,434.25,434.62,1420.0,434.37,434.62,434.25,434.62,1420.0
2020-09-01 14:10:00,435.03,435.44,435.03,435.44,507.0,435.03,435.44,435.03,435.44,507.0
2020-09-01 14:20:00,435.63,436.62,435.63,436.6,2226.0,435.63,436.62,435.63,436.6,2226.0
2020-09-01 14:30:00,436.57,441.77,436.57,440.24,9907.0,436.57,441.77,436.57,440.24,9907.0
2020-09-01 14:40:00,440.21,443.0,438.98,442.46,6225.0,440.21,443.0,438.98,442.46,6225.0
2020-09-01 14:50:00,443.52,444.48,442.03,443.69,7460.0,443.52,444.48,442.03,443.69,7460.0
2020-09-01 15:00:00,443.66,448.92,443.16,447.63,13291.0,443.66,448.92,443.16,447.63,13291.0
2020-09-01 15:10:00,447.53,451.23,446.0,450.13,35526.0,447.53,451.23,446.0,450.13,35526.0
2020-09-01 15:20:00,449.17,450.9,444.45,445.08,18304.0,449.17,450.9,444.45,445.08,18304.0
2020-09-01 15:30:00,445.34,445.4,443.91,445.06,9972.0,445.34,445.4,443.91,445.06,9972.0
2020-09-01 15:40:00,444.97,445.65,444.33,444.54,11231.0,444.97,445.65,444.33,444.54,11231.0
2020-09-01 15:50:00,444.53,444.74,442.26,444.74,28895.0,444.53,444.74,442.26,444.74,28895.0
2020-09-02 09:30:00,447.55,448.89,441.85,443.85,8425.0,447.55,448.89,441.85,443.85,8425.0
2020-09-02 09:40:00,444.28,444.28,441.62,441.62,1067.0,444.28,444.28,441.62,441.62,1067.0
2020-09-02 09:50:00,441.91,441.91,437.0,437.1,1640.0,441.91,441.91,437.0,437.1,1640.0
2020-09-02 10:00:00,437.42,437.75,433.55,433.55,2020.0,437.42,437.75,433.55,433.55,2020.0
2020-09-02 10:10:00,433.4,436.61,431.18,435.47,2206.0,433.4,436.61,431.18,435.47,2206.0
2020-09-02 10:20:00,436.69,436.69,435.15,435.36,3500.0,436.69,436.69,435.15,435.36,3500.0
2020-09-02 10:30:00,436.06,439.15,436.05,437.37,2090.0,436.06,439.15,436.05,437.37,2090.0
2020-09-02 10:40:00,438.2,439.43,437.84,439.25,1403.0,438.2,439.43,437.84,439.25,1403.0
2020-09-02 10:50:00,440.0,443.11,440.0,442.21,1986.0,440.0,443.11,440.0,442.21,1986.0
2020-09-02 11:00:00,442.02,442.26,440.01,440.02,1200.0,442.02,442.26,440.01,440.02,1200.0
2020-09-02 11:10:00,440.28,441.86,439.85,440.78,400.0,440.28,441.86,439.85,440.78,400.0
2020-09-02 11:20:00,441.16,441.52,440.53,441.28,1802.0,441.16,441.52,440.53,441.28,1802.0
2020-09-02 11:30:00,441.9,442.41,440.13,440.14,6483.0,441.9,442.41,440.13,440.14,6483.0
2020-09-02 11:40:00,439.93,440.47,439.86,440.47,600.0,439.93,440.47,439.86,440.47,600.0
2020-09-02 11:50:00,440.72,442.53,440.37,442.53,2600.0,440.72,442.53,440.37,442.53,2600.0
2020-09-02 12:00:00,442.52,443.74,442.51,442.91,2401.0,442.52,443.74,442.51,442.91,2401.0
2020-09-02 12:10:00,443.21,444.82,442.92,444.61,4030.0,443.21,444.82,442.92,444.61,4030.0
2020-09-02 12:20:00,444.48,446.38,444.44,446.38,2802.0,444.48,446.38,444.44,446.38,2802.0
2020-09-02 12:30:00,445.82,448.09,445.81,447.74,2800.0,445.82,448.09,445.81,447.74,2800.0
2020-09-02 12:40:00,448.05,450.33,447.29,449.23,4892.0,448.05,450.33,447.29,449.23,4892.0
2020-09-02 12:50:00,449.21,450.48,449.2,450.48,1700.0,449.21,450.48,449.2,450.48,1700.0
2020-09-02 13:00:00,449.94,450.22,448.93,449.51,1337.0,449.94,450.22,448.93,449.51,1337.0
2020-09-02 13:10:00,448.95,449.59,448.95,449.13,1800.0,448.95,449.59,448.95,449.13,1800.0
2020-09-02 13:20:00,449.01,451.36,449.01,451.31,3399.0,449.01,451.36,449.01,451.31,3399.0
2020-09-02 13:30:00,450.77,452.15,450.77,452.15,901.0,450.77,452.15,450.77,452.15,901.0
2020-09-02 13:40:00,452.7,452.74,451.45,451.45,1825.0,452.7,452.74,451.45,451.45,1825.0
2020-09-02 13:50:00,451.31,451.46,450.5,450.56,1426.0,451.31,451.46,450.5,450.56,1426.0
2020-09-02 14:00:00,450.35,450.63,449.04,450.63,3100.0,450.35,450.63,449.04,450.63,3100.0
2020-09-02 14:10:00,450.81,450.81,449.79,450.51,1604.0,450.81,450.81,449.79,450.51,1604.0
2020-09-02 14:20:00,450.73,451.44,450.73,451.14,900.0,450.73,451.44,450.73,451.14,900.0
2020-09-02 14:30:00,451.55,451.87,450.51,450.51,3372.0,451.55,451.87,450.51,450.51,3372.0
2020-09-02 14:40:00,450.46,450.54,450.21,450.21,542.0,450.46,450.54,450.21,450.21,542.0
2020-09-02 14:50:00,451.08,451.08,450.04,450.04,2005.0,451.08,451.08,450.04,450.04,2005.0
2020-09-02 15:00:00,450.21,450.21,449.67,449.84,500.0,450.21,450.21,449.67,449.84,500.0
2020-09-02 15:10:00,450.05,451.56,450.05,451.02,1761.0,450.05,451.56,450.05,451.02,1761.0
2020-09-02 15:20:00,450.83,450.89,449.91,449.91,2201.0,450.83,450.89,449.91,449.91,2201.0
2020-09-02 15:30:00,449.75,450.57,449.74,450.22,2351.0,449.75,450.57,449.74,450.22,2351.0
2020-09-02 15:40:00,450.71,452.0,450.59,451.03,6100.0,450.71,452.0,450.59,451.03,6100.0
2020-09-02 15:50:00,451.01,451.68,449.93,451.02,18147.0,451.01,451.68,449.93,451.02,18147.0
2020-09-03 09:30:00,443.76,446.91,440.33,441.41,3053.0,443.76,446.91,440.33,441.41,3053.0
2020-09-03 09:40:00,441.3,441.47,436.35,436.35,1800.0,441.3,441.47,436.35,436.35,1800.0
2020-09-03 09:50:00,434.13,435.6,434.1,435.6,1316.0,434.13,435.6,434.1,435.6,1316.0
2020-09-03 10:00:00,434.95,435.75,434.0,434.53,2310.0,434.95,435.75,434.0,434.53,2310.0
2020-09-03 10:10:00,433.3,433.31,430.0,430.0,851.0,433.3,433.31,430.0,430.0,851.0
2020-09-03 10:20:00,429.99,430.0,428.77,429.76,900.0,429.99,430.0,428.77,429.76,900.0
2020-09-03 10:30:00,429.69,430.58,428.0,428.66,1500.0,429.69,430.58,428.0,428.66,1500.0
2020-09-03 10:40:00,429.0,429.31,427.24,427.25,2058.0,429.0,429.31,427.24,427.25,2058.0
2020-09-03 10:50:00,426.74,430.45,426.74,430.42,4223.0,426.74,430.45,426.74,430.42,4223.0
2020-09-03 11:00:00,429.58,430.09,425.68,425.68,1133.0,429.58,430.09,425.68,425.68,1133.0
2020-09-03 11:10:00,426.17,426.17,422.53,422.54,2331.0,426.17,426.17,422.53,422.54,2331.0
2020-09-03 11:20:00,422.52,425.3,422.09,425.3,1539.0,422.52,425.3,422.09,425.3,1539.0
2020-09-03 11:30:00,426.0,426.36,425.38,426.36,1400.0,426.0,426.36,425.38,426.36,1400.0
2020-09-03 11:40:00,427.35,428.1,426.01,427.51,1400.0,427.35,428.1,426.01,427.51,1400.0
2020-09-03 11:50:00,427.7,427.97,425.98,426.7,2832.0,427.7,427.97,425.98,426.7,2832.0
2020-09-03 12:00:00,426.7,426.7,424.71,425.43,1624.0,426.7,426.7,424.71,425.43,1624.0
2020-09-03 12:10:00,425.63,426.05,424.97,425.21,900.0,425.63,426.05,424.97,425.21,900.0
2020-09-03 12:20:00,424.87,425.56,424.41,425.4,3584.0,424.87,425.56,424.41,425.4,3584.0
2020-09-03 12:30:00,425.19,425.19,423.42,424.4,1800.0,425.19,425.19,423.42,424.4,1800.0
2020-09-03 12:40:00,423.68,424.12,423.19,423.56,1900.0,423.68,424.12,423.19,423.56,1900.0
2020-09-03 12:50:00,423.15,424.89,423.09,424.15,900.0,423.15,424.89,423.09,424.15,900.0
2020-09-03 13:00:00,423.28,423.28,422.03,423.16,1120.0,423.28,423.28,422.03,423.16,1120.0
2020-09-03 13:10:00,423.85,425.89,423.85,425.78,3500.0,423.85,425.89,423.85,425.78,3500.0
2020-09-03 13:20:00,425.18,427.54,425.13,427.54,1100.0,425.18,427.54,425.13,427.54,1100.0
2020-09-03 13:30:00,426.72,427.29,424.6,424.6,1900.0,426.72,427.29,424.6,424.6,1900.0
2020-09-03 13:40:00,424.49,424.82,423.63,423.63,1601.0,424.49,424.82,423.63,423.63,1601.0
2020-09-03 13:50:00,424.31,424.43,423.82,424.43,1133.0,424.31,424.43,423.82,424.43,1133.0
2020-09-03 14:00:00,423.82,424.4,423.01,424.09,1680.0,423.82,424.4,423.01,424.09,1680.0
2020-09-03 14:10:00,422.83,422.92,422.39,422.42,500.0,422.83,422.92,422.39,422.42,500.0
2020-09-03 14:20:00,422.97,422.97,421.51,421.56,961.0,422.97,422.97,421.51,421.56,961.0
2020-09-03 14:30:00,421.54,423.99,421.51,423.75,1100.0,421.54,423.99,421.51,423.75,1100.0
2020-09-03 14:40:00,423.18,423.18,421.25,421.25,2001.0,423.18,423.18,421.25,421.25,2001.0
2020-09-03 14:50:00,421.74,422.6,420.85,421.44,4285.0,421.74,422.6,420.85,421.44,4285.0
2020-09-03 15:00:00,421.0,421.62,419.37,419.74,3189.0,421.0,421.62,419.37,419.74,3189.0
2020-09-03 15:10:00,419.74,421.03,419.45,420.4,1500.0,419.74,421.03,419.45,420.4,1500.0
2020-09-03 15:20:00,420.62,420.62,418.68,419.4,5000.0,420.62,420.62,418.68,419.4,5000.0
2020-09-03 15:30:00,419.4,420.33,418.42,419.44,3812.0,419.4,420.33,418.42,419.44,3812.0
2020-09-03 15:40:00,419.59,421.08,417.76,417.94,7340.0,419.59,421.08,417.76,417.94,7340.0
2020-09-03 15:50:00,417.18,420.38,417.04,419.33,20530.0,417.18,420.38,417.04,419.33,20530.0
2020-09-04 09:30:00,416.98,420.61,416.8,417.6,1856.0,416.98,420.61,416.8,417.6,1856.0
2020-09-04 09:40:00,414.02,414.3,409.9,409.9,1951.0,414.02,414.3,409.9,409.9,1951.0
2020-09-04 09:50:00,409.97,409.97,405.49,406.43,2500.0,409.97,409.97,405.49,406.43,2500.0
2020-09-04 10:00:00,406.13,408.12,404.76,406.45,6071.0,406.13,408.12,404.76,406.45,6071.0
2020-09-04 10:10:00,406.92,410.66,406.84,409.96,27762.0,406.92,410.66,406.84,409.96,27762.0
2020-09-04 10:20:00,409.96,410.62,403.25,403.74,5530.0,409.96,410.62,403.25,403.74,5530.0
2020-09-04 10:30:00,403.94,404.2,398.8,400.2,2996.0,403.94,404.2,398.8,400.2,2996.0
2020-09-04 10:40:00,399.64,402.35,397.82,402.35,4251.0,399.64,402.35,397.82,402.35,4251.0
2020-09-04 10:50:00,402.23,406.99,401.3,406.99,3648.0,402.23,406.99,401.3,406.99,3648.0
2020-09-04 11:00:00,405.42,406.55,404.6,404.67,1000.0,405.42,406.55,404.6,404.67,1000.0
2020-09-04 11:10:00,404.04,408.31,404.04,406.52,2003.0,404.04,408.31,404.04,406.52,2003.0
2020-09-04 11:20:00,406.7,407.35,403.95,406.77,2900.0,406.7,407.35,403.95,406.77,2900.0
2020-09-04 11:30:00,407.62,415.05,407.59,415.05,4600.0,407.62,415.05,407.59,415.05,4600.0
2020-09-04 11:40:00,415.25,416.65,412.81,415.38,8357.0,415.25,416.65,412.81,415.38,8357.0
2020-09-04 11:50:00,415.38,419.88,414.99,419.88,4400.0,415.38,419.88,414.99,419.88,4400.0
2020-09-04 12:00:00,423.67,423.67,418.33,419.0,3290.0,423.67,423.67,418.33,419.0,3290.0
2020-09-04 12:10:00,419.03,419.88,417.97,418.85,5505.0,419.03,419.88,417.97,418.85,5505.0
2020-09-04 12:20:00,418.23,420.17,418.23,419.52,1600.0,418.23,420.17,418.23,419.52,1600.0
2020-09-04 12:30:00,419.21,420.52,419.21,420.52,600.0,419.21,420.52,419.21,420.52,600.0
2020-09-04 12:40:00,419.99,420.25,419.49,420.25,900.0,419.99,420.25,419.49,420.25,900.0
2020-09-04 12:50:00,419.84,419.84,418.32,419.7,1600.0,419.84,419.84,418.32,419.7,1600.0
2020-09-04 13:00:00,418.73,419.52,417.36,417.55,8520.0,418.73,419.52,417.36,417.55,8520.0
2020-09-04 13:10:00,417.9,417.9,414.72,414.72,600.0,417.9,417.9,414.72,414.72,600.0
2020-09-04 13:20:00,413.59,416.79,413.59,416.79,1366.0,413.59,416.79,413.59,416.79,1366.0
2020-09-04 13:30:00,415.47,416.71,414.63,416.71,600.0,415.47,416.71,414.63,416.71,600.0
2020-09-04 13:40:00,417.68,417.75,416.66,417.34,722.0,417.68,417.75,416.66,417.34,722.0
2020-09-04 13:50:00,416.62,417.22,415.77,417.22,1600.0,416.62,417.22,415.77,417.22,1600.0
2020-09-04 14:00:00,417.71,417.87,417.71,417.77,800.0,417.71,417.87,417.71,417.77,800.0
2020-09-04 14:10:00,416.24,416.24,415.12,416.04,500.0,416.24,416.24,415.12,416.04,500.0
2020-09-04 14:20:00,417.02,417.43,416.84,417.43,800.0,417.02,417.43,416.84,417.43,800.0
2020-09-04 14:30:00,417.38,419.55,417.38,419.55,500.0,417.38,419.55,417.38,419.55,500.0
2020-09-04 14:40:00,420.0,423.38,419.81,421.7,3300.0,420.0,423.38,419.81,421.7,3300.0
2020-09-04 14:50:00,422.22,423.6,421.55,423.21,1411.0,422.22,423.6,421.55,423.21,1411.0
2020-09-04 15:00:00,422.93,423.45,422.29,422.92,800.0,422.93,423.45,422.29,422.92,800.0
2020-09-04 15:10:00,422.43,423.35,421.54,423.35,1700.0,422.43,423.35,421.54,423.35,1700.0
2020-09-04 15:20:00,422.56,424.11,422.45,424.0,1600.0,422.56,424.11,422.45,424.0,1600.0
2020-09-04 15:30:00,423.69,423.69,420.28,421.03,2500.0,423.69,423.69,420.28,421.03,2500.0
2020-09-04 15:40:00,421.17,421.7,419.5,420.18,4700.0,421.17,421.7,419.5,420.18,4700.0
2020-09-04 15:50:00,419.22,420.85,417.15,419.43,17263.0,419.22,420.85,417.15,419.43,17263.0
2020-09-08 09:30:00,403.79,406.62,403.62,406.59,8955.0,403.79,406.62,403.62,406.59,8955.0
2020-09-08 09:40:00,405.11,405.11,401.7,404.15,7200.0,405.11,405.11,401.7,404.15,7200.0
2020-09-08 09:50:00,403.41,407.83,403.41,407.83,1100.0,403.41,407.83,403.41,407.83,1100.0
2020-09-08 10:00:00,407.36,408.81,405.78,408.81,14700.0,407.36,408.81,405.78,408.81,14700.0
2020-09-08 10:10:00,408.26,411.08,408.26,410.79,1818.0,408.26,411.08,408.26,410.79,1818.0
2020-09-08 10:20:00,411.69,415.79,411.38,414.53,2500.0,411.69,415.79,411.38,414.53,2500.0
2020-09-08 10:30:00,414.66,416.05,412.41,415.53,9124.0,414.66,416.05,412.41,415.53,9124.0
2020-09-08 10:40:00,415.7,417.85,414.57,415.65,8159.0,415.7,417.85,414.57,415.65,8159.0
2020-09-08 10:50:00,416.05,417.65,415.84,416.7,4727.0,416.05,417.65,415.84,416.7,4727.0
2020-09-08 11:00:00,416.06,418.44,415.96,417.48,1946.0,416.06,418.44,415.96,417.48,1946.0
2020-09-08 11:10:00,417.81,418.69,416.85,416.85,1200.0,417.81,418.69,416.85,416.85,1200.0
2020-09-08 11:20:00,417.62,417.93,416.91,416.92,1160.0,417.62,417.93,416.91,416.92,1160.0
2020-09-08 11:30:00,414.88,414.88,414.19,414.19,200.0,414.88,414.88,414.19,414.19,200.0
2020-09-08 11:40:00,413.08,414.04,412.31,413.19,2300.0,413.08,414.04,412.31,413.19,2300.0
2020-09-08 11:50:00,413.02,413.44,411.82,412.69,1720.0,413.02,413.44,411.82,412.69,1720.0
2020-09-08 12:00:00,413.23,414.22,413.22,413.27,900.0,413.23,414.22,413.22,413.27,900.0
2020-09-08 12:10:00,413.31,414.39,412.41,412.61,900.0,413.31,414.39,412.41,412.61,900.0
2020-09-08 12:20:00,412.98,413.77,412.53,412.57,1000.0,412.98,413.77,412.53,412.57,1000.0
2020-09-08 12:30:00,413.04,413.83,413.03,413.43,902.0,413.04,413.83,413.03,413.43,902.0
2020-09-08 12:40:00,413.42,413.52,412.53,413.52,1104.0,413.42,413.52,412.53,413.52,1104.0
2020-09-08 12:50:00,412.68,412.68,412.67,412.68,100.0,412.68,412.68,412.67,412.68,100.0
2020-09-08 13:00:00,412.25,412.25,411.19,411.19,610.0,412.25,412.25,411.19,411.19,610.0
2020-09-08 13:10:00,410.54,412.0,410.53,411.99,1600.0,410.54,412.0,410.53,411.99,1600.0
2020-09-08 13:20:00,412.03,412.24,411.27,411.94,1400.0,412.03,412.24,411.27,411.94,1400.0
2020-09-08 13:30:00,411.18,411.97,411.18,411.97,790.0,411.18,411.97,411.18,411.97,790.0
2020-09-08 13:40:00,412.49,412.49,411.39,411.39,560.0,412.49,412.49,411.39,411.39,560.0
2020-09-08 13:50:00,411.92,411.92,411.22,411.64,1345.0,411.92,411.92,411.22,411.64,1345.0
2020-09-08 14:00:00,411.19,411.19,410.58,410.58,200.0,411.19,411.19,410.58,410.58,200.0
2020-09-08 14:10:00,410.48,411.43,410.4,410.4,300.0,410.48,411.43,410.4,410.4,300.0
2020-09-08 14:20:00,408.45,408.45,407.31,407.31,201.0,408.45,408.45,407.31,407.31,201.0
2020-09-08 14:30:00,407.03,407.03,405.88,406.0,750.0,407.03,407.03,405.88,406.0,750.0
2020-09-08 14:40:00,405.89,406.18,405.0,406.12,1290.0,405.89,406.18,405.0,406.12,1290.0
2020-09-08 14:50:00,405.31,407.39,404.55,406.51,2000.0,405.31,407.39,404.55,406.51,2000.0
2020-09-08 15:00:00,407.24,407.24,405.67,405.67,200.0,407.24,407.24,405.67,405.67,200.0
2020-09-08 15:10:00,405.86,406.61,404.81,406.61,1885.0,405.86,406.61,404.81,406.61,1885.0
2020-09-08 15:20:00,406.67,409.07,406.67,408.47,2029.0,406.67,409.07,406.67,408.47,2029.0
2020-09-08 15:30:00,408.0,411.78,408.0,410.18,11040.0,408.0,411.78,408.0,410.18,11040.0
2020-09-08 15:40:00,410.11,410.42,408.08,410.42,13625.0,410.11,410.42,408.08,410.42,13625.0
2020-09-08 15:50:00,409.25,409.36,404.79,406.48,71815.0,409.25,409.36,404.79,406.48,71815.0
2020-09-09 09:30:00,412.5,412.5,410.72,410.72,2041.0,412.5,412.5,410.72,410.72,2041.0
2020-09-09 09:40:00,408.65,409.63,405.47,405.47,1300.0,408.65,409.63,405.47,405.47,1300.0
2020-09-09 09:50:00,405.58,408.67,405.58,408.67,1627.0,405.58,408.67,405.58,408.67,1627.0
2020-09-09 10:00:00,413.03,413.03,412.14,412.15,413.0,413.03,413.03,412.14,412.15,413.0
2020-09-09 10:10:00,410.18,410.26,409.87,409.88,1972.0,410.18,410.26,409.87,409.88,1972.0
2020-09-09 10:20:00,409.05,411.42,409.0,411.02,1560.0,409.05,411.42,409.0,411.02,1560.0
2020-09-09 10:30:00,410.9,413.18,409.7,413.18,4172.0,410.9,413.18,409.7,413.18,4172.0
2020-09-09 10:40:00,412.47,412.99,411.45,411.79,2008.0,412.47,412.99,411.45,411.79,2008.0
2020-09-09 10:50:00,411.34,412.4,411.27,411.58,3896.0,411.34,412.4,411.27,411.58,3896.0
2020-09-09 11:00:00,412.0,413.94,411.74,412.3,5499.0,412.0,413.94,411.74,412.3,5499.0
2020-09-09 11:10:00,411.97,412.66,411.59,411.8,1713.0,411.97,412.66,411.59,411.8,1713.0
2020-09-09 11:20:00,411.94,414.93,411.5,414.15,4351.0,411.94,414.93,411.5,414.15,4351.0
2020-09-09 11:30:00,414.51,414.53,413.23,414.0,7176.0,414.51,414.53,413.23,414.0,7176.0
2020-09-09 11:40:00,414.0,414.65,413.75,414.65,1371.0,414.0,414.65,413.75,414.65,1371.0
2020-09-09 11:50:00,414.33,414.33,414.23,414.24,200.0,414.33,414.33,414.23,414.24,200.0
2020-09-09 12:00:00,414.23,415.57,414.18,415.57,2242.0,414.23,415.57,414.18,415.57,2242.0
2020-09-09 12:10:00,416.43,416.79,416.43,416.79,1000.0,416.43,416.79,416.43,416.79,1000.0
2020-09-09 12:20:00,416.64,417.0,416.31,416.68,1100.0,416.64,417.0,416.31,416.68,1100.0
2020-09-09 12:30:00,416.94,416.94,416.41,416.41,300.0,416.94,416.94,416.41,416.41,300.0
2020-09-09 12:40:00,417.0,417.28,416.9,417.0,5098.0,417.0,417.28,416.9,417.0,5098.0
2020-09-09 12:50:00,417.3,418.75,417.3,418.75,1700.0,417.3,418.75,417.3,418.75,1700.0
2020-09-09 13:00:00,419.0,419.42,419.0,419.28,1170.0,419.0,419.42,419.0,419.28,1170.0
2020-09-09 13:10:00,419.25,420.54,418.78,418.78,2400.0,419.25,420.54,418.78,418.78,2400.0
2020-09-09 13:20:00,418.33,418.34,417.68,417.68,400.0,418.33,418.34,417.68,417.68,400.0
2020-09-09 13:30:00,417.55,418.87,417.29,418.87,1643.0,417.55,418.87,417.29,418.87,1643.0
2020-09-09 13:40:00,418.53,418.54,417.61,418.11,3192.0,418.53,418.54,417.61,418.11,3192.0
2020-09-09 13:50:00,417.94,418.03,417.11,417.11,1314.0,417.94,418.03,417.11,417.11,1314.0
2020-09-09 14:00:00,416.68,417.07,415.81,417.06,1500.0,416.68,417.07,415.81,417.06,1500.0
2020-09-09 14:10:00,417.38,417.38,416.7,416.93,600.0,417.38,417.38,416.7,416.93,600.0
2020-09-09 14:20:00,417.26,418.34,417.09,418.09,2189.0,417.26,418.34,417.09,418.09,2189.0
2020-09-09 14:30:00,418.47,418.97,418.0,418.88,5201.0,418.47,418.97,418.0,418.88,5201.0
2020-09-09 14:40:00,419.1,419.63,418.92,419.63,1787.0,419.1,419.63,418.92,419.63,1787.0
2020-09-09 14:50:00,419.86,419.97,419.04,419.93,700.0,419.86,419.97,419.04,419.93,700.0
2020-09-09 15:00:00,419.98,420.92,419.97,420.92,1500.0,419.98,420.92,419.97,420.92,1500.0
2020-09-09 15:10:00,420.97,421.45,420.76,421.38,1965.0,420.97,421.45,420.76,421.38,1965.0
2020-09-09 15:20:00,421.79,422.4,421.31,421.75,4043.0,421.79,422.4,421.31,421.75,4043.0
2020-09-09 15:30:00,422.11,422.59,420.62,420.62,2650.0,422.11,422.59,420.62,420.62,2650.0
2020-09-09 15:40:00,419.92,420.54,419.52,420.43,2700.0,419.92,420.54,419.52,420.43,2700.0
2020-09-09 15:50:00,420.14,421.97,419.23,419.36,12915.0,420.14,421.97,419.23,419.36,12915.0
2020-09-10 09:30:00,423.33,424.96,423.01,424.96,964.0,423.33,424.96,423.01,424.96,964.0
2020-09-10 09:40:00,425.56,426.32,422.47,424.53,3900.0,425.56,426.32,422.47,424.53,3900.0
2020-09-10 09:50:00,424.53,424.53,421.79,422.07,1800.0,424.53,424.53,421.79,422.07,1800.0
2020-09-10 10:00:00,423.05,426.01,423.05,426.01,1100.0,423.05,426.01,423.05,426.01,1100.0
2020-09-10 10:10:00,425.97,426.05,424.82,426.05,3400.0,425.97,426.05,424.82,426.05,3400.0
2020-09-10 10:20:00,425.28,425.28,423.95,423.95,1300.0,425.28,425.28,423.95,423.95,1300.0
2020-09-10 10:30:00,424.93,425.81,424.18,425.81,2693.0,424.93,425.81,424.18,425.81,2693.0
2020-09-10 10:40:00,426.13,426.13,422.88,422.88,1500.0,426.13,426.13,422.88,422.88,1500.0
2020-09-10 10:50:00,423.13,424.8,421.96,421.98,3000.0,423.13,424.8,421.96,421.98,3000.0
2020-09-10 11:00:00,421.73,424.6,421.19,423.47,4600.0,421.73,424.6,421.19,423.47,4600.0
2020-09-10 11:10:00,424.39,426.21,424.39,424.86,900.0,424.39,426.21,424.39,424.86,900.0
2020-09-10 11:20:00,427.0,427.69,426.57,427.07,1600.0,427.0,427.69,426.57,427.07,1600.0
2020-09-10 11:30:00,427.22,427.32,426.6,427.08,700.0,427.22,427.32,426.6,427.08,700.0
2020-09-10 11:40:00,427.22,427.99,426.65,427.58,2200.0,427.22,427.99,426.65,427.58,2200.0
2020-09-10 11:50:00,427.87,427.87,426.46,426.46,600.0,427.87,427.87,426.46,426.46,600.0
2020-09-10 12:00:00,426.23,426.68,424.69,426.17,2400.0,426.23,426.68,424.69,426.17,2400.0
2020-09-10 12:10:00,426.24,426.75,425.82,426.01,500.0,426.24,426.75,425.82,426.01,500.0
2020-09-10 12:20:00,425.91,425.91,424.87,424.87,1900.0,425.91,425.91,424.87,424.87,1900.0
2020-09-10 12:30:00,424.86,425.48,424.1,424.13,3000.0,424.86,425.48,424.1,424.13,3000.0
2020-09-10 12:40:00,423.96,423.96,423.64,423.64,900.0,423.96,423.96,423.64,423.64,900.0
2020-09-10 12:50:00,423.87,424.11,423.28,423.75,5700.0,423.87,424.11,423.28,423.75,5700.0
2020-09-10 13:00:00,423.0,424.12,422.81,423.05,2900.0,423.0,424.12,422.81,423.05,2900.0
2020-09-10 13:10:00,423.61,423.61,422.4,423.28,4907.0,423.61,423.61,422.4,423.28,4907.0
2020-09-10 13:20:00,423.5,423.51,423.43,423.43,300.0,423.5,423.51,423.43,423.43,300.0
2020-09-10 13:30:00,422.79,422.82,422.14,422.17,822.0,422.79,422.82,422.14,422.17,822.0
2020-09-10 13:40:00,421.18,422.18,421.18,421.49,1500.0,421.18,422.18,421.18,421.49,1500.0
2020-09-10 13:50:00,421.31,421.98,420.82,420.84,1200.0,421.31,421.98,420.82,420.84,1200.0
2020-09-10 14:00:00,420.64,421.57,420.37,420.37,700.0,420.64,421.57,420.37,420.37,700.0
2020-09-10 14:10:00,420.51,420.64,418.31,418.61,2658.0,420.51,420.64,418.31,418.61,2658.0
2020-09-10 14:20:00,418.56,418.61,416.09,416.09,1680.0,418.56,418.61,416.09,416.09,1680.0
2020-09-10 14:30:00,416.4,418.38,416.39,418.19,4700.0,416.4,418.38,416.39,418.19,4700.0
2020-09-10 14:40:00,418.13,419.15,416.61,419.15,2400.0,418.13,419.15,416.61,419.15,2400.0
2020-09-10 14:50:00,419.01,419.49,418.44,418.86,3800.0,419.01,419.49,418.44,418.86,3800.0
2020-09-10 15:00:00,419.46,419.46,416.31,416.31,900.0,419.46,419.46,416.31,416.31,900.0
2020-09-10 15:10:00,415.01,415.97,413.89,413.9,2300.0,415.01,415.97,413.89,413.9,2300.0
2020-09-10 15:20:00,413.85,415.19,413.43,414.78,702.0,413.85,415.19,413.43,414.78,702.0
2020-09-10 15:30:00,415.45,415.91,414.08,414.74,2000.0,415.45,415.91,414.08,414.74,2000.0
2020-09-10 15:40:00,414.65,416.18,413.74,414.28,22644.0,414.65,416.18,413.74,414.28,22644.0
2020-09-10 15:50:00,414.33,415.97,413.06,413.37,11041.0,414.33,415.97,413.06,413.37,11041.0
2020-09-11 09:30:00,418.72,418.72,414.57,416.81,4481.0,418.72,418.72,414.57,416.81,4481.0
2020-09-11 09:40:00,416.76,417.27,414.92,415.75,700.0,416.76,417.27,414.92,415.75,700.0
2020-09-11 09:50:00,417.26,417.26,414.72,415.04,1405.0,417.26,417.26,414.72,415.04,1405.0
2020-09-11 10:00:00,413.7,417.12,413.47,417.12,2000.0,413.7,417.12,413.47,417.12,2000.0
2020-09-11 10:10:00,413.98,414.66,412.89,413.91,1700.0,413.98,414.66,412.89,413.91,1700.0
2020-09-11 10:20:00,414.19,415.17,413.08,413.08,1013.0,414.19,415.17,413.08,413.08,1013.0
2020-09-11 10:30:00,413.0,414.82,412.33,414.81,1699.0,413.0,414.82,412.33,414.81,1699.0
2020-09-11 10:40:00,414.92,416.05,414.92,416.05,320.0,414.92,416.05,414.92,416.05,320.0
2020-09-11 10:50:00,415.06,416.83,412.84,412.84,1401.0,415.06,416.83,412.84,412.84,1401.0
2020-09-11 11:00:00,414.56,417.35,414.55,417.35,1212.0,414.56,417.35,414.55,417.35,1212.0
2020-09-11 11:10:00,416.61,417.98,416.61,417.98,1460.0,416.61,417.98,416.61,417.98,1460.0
2020-09-11 11:20:00,417.89,417.89,415.46,415.47,1100.0,417.89,417.89,415.46,415.47,1100.0
2020-09-11 11:30:00,414.38,415.98,414.22,414.93,712.0,414.38,415.98,414.22,414.93,712.0
2020-09-11 11:40:00,414.61,414.61,412.07,413.51,2300.0,414.61,414.61,412.07,413.51,2300.0
2020-09-11 11:50:00,413.34,413.54,412.27,412.27,1651.0,413.34,413.54,412.27,412.27,1651.0
2020-09-11 12:00:00,412.77,415.02,412.76,414.86,2018.0,412.77,415.02,412.76,414.86,2018.0
2020-09-11 12:10:00,414.67,414.67,413.98,413.98,500.0,414.67,414.67,413.98,413.98,500.0
2020-09-11 12:20:00,414.12,416.24,414.12,416.15,900.0,414.12,416.24,414.12,416.15,900.0
2020-09-11 12:30:00,414.85,414.91,412.8,412.81,800.0,414.85,414.91,412.8,412.81,800.0
2020-09-11 12:40:00,412.75,412.75,410.95,411.42,2650.0,412.75,412.75,410.95,411.42,2650.0
2020-09-11 12:50:00,411.5,412.92,411.46,411.57,3400.0,411.5,412.92,411.46,411.57,3400.0
2020-09-11 13:00:00,411.23,412.94,411.23,412.0,7510.0,411.23,412.94,411.23,412.0,7510.0
2020-09-11 13:10:00,411.79,412.43,410.71,410.72,900.0,411.79,412.43,410.71,410.72,900.0
2020-09-11 13:20:00,410.78,410.88,409.85,410.06,1155.0,410.78,410.88,409.85,410.06,1155.0
2020-09-11 13:30:00,409.34,410.44,409.09,409.99,1917.0,409.34,410.44,409.09,409.99,1917.0
2020-09-11 13:40:00,411.52,411.52,411.38,411.38,207.0,411.52,411.52,411.38,411.38,207.0
2020-09-11 13:50:00,411.97,413.39,410.46,410.46,1700.0,411.97,413.39,410.46,410.46,1700.0
2020-09-11 14:00:00,410.34,413.87,410.34,413.87,600.0,410.34,413.87,410.34,413.87,600.0
2020-09-11 14:10:00,414.31,414.99,412.9,412.9,900.0,414.31,414.99,412.9,412.9,900.0
2020-09-11 14:20:00,412.95,412.95,412.53,412.57,400.0,412.95,412.95,412.53,412.57,400.0
2020-09-11 14:30:00,412.87,414.14,412.87,414.14,700.0,412.87,414.14,412.87,414.14,700.0
2020-09-11 14:40:00,414.08,415.01,414.08,414.21,600.0,414.08,415.01,414.08,414.21,600.0
2020-09-11 14:50:00,414.02,414.19,412.2,413.37,2302.0,414.02,414.19,412.2,413.37,2302.0
2020-09-11 15:00:00,412.98,413.37,412.35,412.81,2800.0,412.98,413.37,412.35,412.81,2800.0
2020-09-11 15:10:00,412.63,414.75,412.63,414.75,700.0,412.63,414.75,412.63,414.75,700.0
2020-09-11 15:20:00,415.08,416.82,414.91,416.82,1200.0,415.08,416.82,414.91,416.82,1200.0
2020-09-11 15:30:00,416.7,417.62,416.27,417.02,5700.0,416.7,417.62,416.27,417.02,5700.0
2020-09-11 15:40:00,417.38,418.72,416.86,417.99,6228.0,417.38,418.72,416.86,417.99,6228.0
2020-09-11 15:50:00,417.36,417.98,415.61,416.59,20148.0,417.36,417.98,415.61,416.59,20148.0
2020-09-14 09:30:00,423.62,424.0,422.41,422.72,1317.0,423.62,424.0,422.41,422.72,1317.0
2020-09-14 09:40:00,423.43,423.43,423.43,423.43,100.0,423.43,423.43,423.43,423.43,100.0
2020-09-14 09:50:00,423.43,423.43,423.43,423.43,0.0,423.43,423.43,423.43,423.43,0.0
2020-09-14 10:00:00,422.0,423.7,422.0,422.35,1200.0,422.0,423.7,422.0,422.35,1200.0
2020-09-14 10:10:00,422.5,422.5,420.37,421.02,1300.0,422.5,422.5,420.37,421.02,1300.0
2020-09-14 10:20:00,421.46,422.92,421.46,422.83,1500.0,421.46,422.92,421.46,422.83,1500.0
2020-09-14 10:30:00,423.75,424.35,423.16,423.17,800.0,423.75,424.35,423.16,423.17,800.0
2020-09-14 10:40:00,423.04,423.05,421.53,421.53,600.0,423.04,423.05,421.53,421.53,600.0
2020-09-14 10:50:00,422.05,422.13,421.56,422.09,1416.0,422.05,422.13,421.56,422.09,1416.0
2020-09-14 11:00:00,422.06,423.58,422.06,423.25,2294.0,422.06,423.58,422.06,423.25,2294.0
2020-09-14 11:10:00,422.89,423.0,421.72,422.4,735.0,422.89,423.0,421.72,422.4,735.0
2020-09-14 11:20:00,422.37,422.4,422.37,422.4,270.0,422.37,422.4,422.37,422.4,270.0
2020-09-14 11:30:00,422.64,423.04,422.51,422.79,1100.0,422.64,423.04,422.51,422.79,1100.0
2020-09-14 11:40:00,422.97,422.97,422.97,422.97,100.0,422.97,422.97,422.97,422.97,100.0
2020-09-14 11:50:00,422.71,423.76,422.71,423.76,733.0,422.71,423.76,422.71,423.76,733.0
2020-09-14 12:00:00,423.42,424.42,423.42,424.42,843.0,423.42,424.42,423.42,424.42,843.0
2020-09-14 12:10:00,423.99,424.17,423.75,423.75,1200.0,423.99,424.17,423.75,423.75,1200.0
2020-09-14 12:20:00,422.63,422.63,422.52,422.52,400.0,422.63,422.63,422.52,422.52,400.0
2020-09-14 12:30:00,422.5,422.5,421.15,421.15,500.0,422.5,422.5,421.15,421.15,500.0
2020-09-14 12:40:00,421.52,422.2,421.03,421.03,600.0,421.52,422.2,421.03,421.03,600.0
2020-09-14 12:50:00,421.02,421.02,421.02,421.02,100.0,421.02,421.02,421.02,421.02,100.0
2020-09-14 13:00:00,421.74,421.74,421.68,421.71,394.0,421.74,421.74,421.68,421.71,394.0
2020-09-14 13:10:00,420.76,420.76,419.67,419.67,1426.0,420.76,420.76,419.67,419.67,1426.0
2020-09-14 13:20:00,418.73,421.02,418.73,421.02,2207.0,418.73,421.02,418.73,421.02,2207.0
2020-09-14 13:30:00,421.29,421.52,420.47,421.52,400.0,421.29,421.52,420.47,421.52,400.0
2020-09-14 13:40:00,422.24,422.24,421.6,422.07,300.0,422.24,422.24,421.6,422.07,300.0
2020-09-14 13:50:00,422.37,422.37,422.36,422.37,100.0,422.37,422.37,422.36,422.37,100.0
2020-09-14 14:00:00,421.31,423.05,420.86,423.05,1578.0,421.31,423.05,420.86,423.05,1578.0
2020-09-14 14:10:00,422.57,422.57,422.54,422.54,200.0,422.57,422.57,422.54,422.54,200.0
2020-09-14 14:20:00,422.64,422.88,422.12,422.66,2262.0,422.64,422.88,422.12,422.66,2262.0
2020-09-14 14:30:00,422.77,423.12,422.77,423.12,200.0,422.77,423.12,422.77,423.12,200.0
2020-09-14 14:40:00,423.17,423.67,422.93,423.18,1900.0,423.17,423.67,422.93,423.18,1900.0
2020-09-14 14:50:00,423.56,423.83,423.56,423.83,500.0,423.56,423.83,423.56,423.83,500.0
2020-09-14 15:00:00,423.76,423.76,422.76,422.99,600.0,423.76,423.76,422.76,422.99,600.0
2020-09-14 15:10:00,422.98,424.45,422.86,424.45,1600.0,422.98,424.45,422.86,424.45,1600.0
2020-09-14 15:20:00,424.08,424.71,422.65,424.71,1397.0,424.08,424.71,422.65,424.71,1397.0
2020-09-14 15:30:00,425.46,425.46,423.75,424.63,2575.0,425.46,425.46,423.75,424.63,2575.0
2020-09-14 15:40:00,424.73,426.92,424.69,426.92,4153.0,424.73,426.92,424.69,426.92,4153.0
2020-09-14 15:50:00,426.22,426.31,424.31,424.72,11824.0,426.22,426.31,424.31,424.72,11824.0
2020-09-15 09:30:00,432.0,432.0,429.98,430.29,1674.0,432.0,432.0,429.98,430.29,1674.0
2020-09-15 09:40:00,431.71,433.42,430.91,432.92,900.0,431.71,433.42,430.91,432.92,900.0
2020-09-15 09:50:00,433.19,435.25,432.81,433.18,1115.0,433.19,435.25,432.81,433.18,1115.0
2020-09-15 10:00:00,433.16,433.16,431.94,432.77,2305.0,433.16,433.16,431.94,432.77,2305.0
2020-09-15 10:10:00,432.93,433.96,431.53,431.54,1100.0,432.93,433.96,431.53,431.54,1100.0
2020-09-15 10:20:00,431.21,431.21,429.84,431.0,1110.0,431.21,431.21,429.84,431.0,1110.0
2020-09-15 10:30:00,430.3,432.03,430.29,431.29,1279.0,430.3,432.03,430.29,431.29,1279.0
2020-09-15 10:40:00,430.71,432.31,430.15,432.31,961.0,430.71,432.31,430.15,432.31,961.0
2020-09-15 10:50:00,433.66,434.03,433.66,433.79,550.0,433.66,434.03,433.66,433.79,550.0
2020-09-15 11:00:00,434.15,434.64,433.92,434.64,900.0,434.15,434.64,433.92,434.64,900.0
2020-09-15 11:10:00,434.92,434.92,433.11,433.87,1618.0,434.92,434.92,433.11,433.87,1618.0
2020-09-15 11:20:00,434.06,434.7,433.12,434.11,600.0,434.06,434.7,433.12,434.11,600.0
2020-09-15 11:30:00,434.33,435.95,434.33,435.02,1500.0,434.33,435.95,434.33,435.02,1500.0
2020-09-15 11:40:00,435.3,435.84,435.3,435.59,900.0,435.3,435.84,435.3,435.59,900.0
2020-09-15 11:50:00,435.58,435.58,434.34,435.13,300.0,435.58,435.58,434.34,435.13,300.0
2020-09-15 12:00:00,436.79,436.79,435.89,435.89,1100.0,436.79,436.79,435.89,435.89,1100.0
2020-09-15 12:10:00,436.03,436.03,435.09,435.09,300.0,436.03,436.03,435.09,435.09,300.0
2020-09-15 12:20:00,436.0,436.02,435.76,435.77,600.0,436.0,436.02,435.76,435.77,600.0
2020-09-15 12:30:00,435.18,435.26,434.04,434.43,500.0,435.18,435.26,434.04,434.43,500.0
2020-09-15 12:40:00,434.83,435.24,434.19,434.19,1000.0,434.83,435.24,434.19,434.19,1000.0
2020-09-15 12:50:00,433.75,434.22,433.65,433.66,600.0,433.75,434.22,433.65,433.66,600.0
2020-09-15 13:00:00,433.64,434.15,432.63,432.63,2300.0,433.64,434.15,432.63,432.63,2300.0
2020-09-15 13:10:00,433.82,434.81,432.5,432.99,2200.0,433.82,434.81,432.5,432.99,2200.0
2020-09-15 13:20:00,433.25,433.25,431.9,433.0,4654.0,433.25,433.25,431.9,433.0,4654.0
2020-09-15 13:30:00,433.14,434.09,432.73,433.81,600.0,433.14,434.09,432.73,433.81,600.0
2020-09-15 13:40:00,434.11,434.2,434.11,434.15,500.0,434.11,434.2,434.11,434.15,500.0
2020-09-15 13:50:00,433.4,433.91,432.91,432.91,1813.0,433.4,433.91,432.91,432.91,1813.0
2020-09-15 14:00:00,432.92,433.11,432.6,433.11,719.0,432.92,433.11,432.6,433.11,719.0
2020-09-15 14:10:00,433.04,434.1,432.49,434.1,500.0,433.04,434.1,432.49,434.1,500.0
2020-09-15 14:20:00,434.21,434.24,433.85,433.85,800.0,434.21,434.24,433.85,433.85,800.0
2020-09-15 14:30:00,433.88,434.24,433.63,433.9,620.0,433.88,434.24,433.63,433.9,620.0
2020-09-15 14:40:00,434.0,434.28,433.09,433.65,1668.0,434.0,434.28,433.09,433.65,1668.0
2020-09-15 14:50:00,434.27,434.27,433.45,433.94,800.0,434.27,434.27,433.45,433.94,800.0
2020-09-15 15:00:00,433.6,433.6,432.64,432.87,528.0,433.6,433.6,432.64,432.87,528.0
2020-09-15 15:10:00,432.41,433.73,432.41,433.73,200.0,432.41,433.73,432.41,433.73,200.0
2020-09-15 15:20:00,432.96,433.8,432.54,433.8,1900.0,432.96,433.8,432.54,433.8,1900.0
2020-09-15 15:30:00,433.04,433.27,432.02,432.72,2487.0,433.04,433.27,432.02,432.72,2487.0
2020-09-15 15:40:00,432.85,434.78,432.62,434.78,4566.0,432.85,434.78,432.62,434.78,4566.0
2020-09-15 15:50:00,433.83,436.57,433.44,435.69,23754.0,433.83,436.57,433.44,435.69,23754.0
2020-09-16 09:30:00,440.0,440.0,438.9,439.22,3003.0,440.0,440.0,438.9,439.22,3003.0
2020-09-16 09:40:00,439.23,439.23,434.73,434.73,700.0,439.23,439.23,434.73,434.73,700.0
2020-09-16 09:50:00,434.38,434.79,434.37,434.79,500.0,434.38,434.79,434.37,434.79,500.0
2020-09-16 10:00:00,435.02,435.47,434.66,435.47,1771.0,435.02,435.47,434.66,435.47,1771.0
2020-09-16 10:10:00,435.78,435.78,433.01,433.17,1220.0,435.78,435.78,433.01,433.17,1220.0
2020-09-16 10:20:00,433.88,433.88,433.19,433.22,1556.0,433.88,433.88,433.19,433.22,1556.0
2020-09-16 10:30:00,433.44,434.52,433.4,434.13,10690.0,433.44,434.52,433.4,434.13,10690.0
2020-09-16 10:40:00,434.63,435.19,433.96,433.96,888.0,434.63,435.19,433.96,433.96,888.0
2020-09-16 10:50:00,433.89,434.6,433.75,434.19,2210.0,433.89,434.6,433.75,434.19,2210.0
2020-09-16 11:00:00,434.6,435.6,434.59,435.46,3100.0,434.6,435.6,434.59,435.46,3100.0
2020-09-16 11:10:00,435.3,437.92,435.29,437.92,1323.0,435.3,437.92,435.29,437.92,1323.0
2020-09-16 11:20:00,438.63,438.63,438.63,438.63,100.0,438.63,438.63,438.63,438.63,100.0
2020-09-16 11:30:00,438.06,438.06,438.06,438.06,100.0,438.06,438.06,438.06,438.06,100.0
2020-09-16 11:40:00,438.02,438.34,437.83,437.83,1000.0,438.02,438.34,437.83,437.83,1000.0
2020-09-16 11:50:00,437.78,438.01,437.13,437.14,780.0,437.78,438.01,437.13,437.14,780.0
2020-09-16 12:00:00,437.6,437.87,437.6,437.87,200.0,437.6,437.87,437.6,437.87,200.0
2020-09-16 12:10:00,438.13,438.13,436.81,436.81,612.0,438.13,438.13,436.81,436.81,612.0
2020-09-16 12:20:00,436.51,436.62,436.32,436.33,714.0,436.51,436.62,436.32,436.33,714.0
2020-09-16 12:30:00,436.15,436.31,436.04,436.22,400.0,436.15,436.31,436.04,436.22,400.0
2020-09-16 12:40:00,435.45,435.45,435.37,435.37,200.0,435.45,435.45,435.37,435.37,200.0
2020-09-16 12:50:00,435.8,435.92,435.8,435.92,200.0,435.8,435.92,435.8,435.92,200.0
2020-09-16 13:00:00,435.44,436.42,435.43,436.42,300.0,435.44,436.42,435.43,436.42,300.0
2020-09-16 13:10:00,435.53,435.54,434.95,435.19,820.0,435.53,435.54,434.95,435.19,820.0
2020-09-16 13:20:00,434.82,434.82,434.25,434.29,702.0,434.82,434.82,434.25,434.29,702.0
2020-09-16 13:30:00,434.3,434.3,434.15,434.19,674.0,434.3,434.3,434.15,434.19,674.0
2020-09-16 13:40:00,434.64,434.64,434.64,434.64,100.0,434.64,434.64,434.64,434.64,100.0
2020-09-16 13:50:00,434.46,435.4,432.27,435.4,3833.0,434.46,435.4,432.27,435.4,3833.0
2020-09-16 14:00:00,433.48,433.76,432.42,433.76,2930.0,433.48,433.76,432.42,433.76,2930.0
2020-09-16 14:10:00,433.81,435.58,433.26,435.11,2990.0,433.81,435.58,433.26,435.11,2990.0
2020-09-16 14:20:00,434.93,434.93,434.6,434.72,1500.0,434.93,434.93,434.6,434.72,1500.0
2020-09-16 14:30:00,435.03,435.62,434.57,435.62,2041.0,435.03,435.62,434.57,435.62,2041.0
2020-09-16 14:40:00,435.22,435.74,434.45,434.66,3054.0,435.22,435.74,434.45,434.66,3054.0
2020-09-16 14:50:00,434.37,434.37,432.12,432.57,2900.0,434.37,434.37,432.12,432.57,2900.0
2020-09-16 15:00:00,433.16,433.56,431.91,431.91,1001.0,433.16,433.56,431.91,431.91,1001.0
2020-09-16 15:10:00,431.67,431.67,429.88,430.94,3186.0,431.67,431.67,429.88,430.94,3186.0
2020-09-16 15:20:00,430.44,430.81,429.3,429.64,4575.0,430.44,430.81,429.3,429.64,4575.0
2020-09-16 15:30:00,429.83,430.53,428.18,428.28,4656.0,429.83,430.53,428.18,428.28,4656.0
2020-09-16 15:40:00,428.33,434.07,428.21,433.22,6612.0,428.33,434.07,428.21,433.22,6612.0
2020-09-16 15:50:00,432.52,433.29,430.48,431.49,15627.0,432.52,433.29,430.48,431.49,15627.0
2020-09-17 09:30:00,428.57,439.33,426.81,427.97,8248.0,428.57,439.33,426.81,427.97,8248.0
2020-09-17 09:40:00,427.76,429.15,426.54,427.56,2208.0,427.76,429.15,426.54,427.56,2208.0
2020-09-17 09:50:00,427.58,432.65,427.58,432.64,12640.0,427.58,432.65,427.58,432.64,12640.0
2020-09-17 10:00:00,432.7,438.53,432.7,437.22,2861.0,432.7,438.53,432.7,437.22,2861.0
2020-09-17 10:10:00,436.06,436.73,434.62,434.62,900.0,436.06,436.73,434.62,434.62,900.0
2020-09-17 10:20:00,435.67,435.82,432.65,433.67,5228.0,435.67,435.82,432.65,433.67,5228.0
2020-09-17 10:30:00,434.04,436.9,434.04,436.82,4798.0,434.04,436.9,434.04,436.82,4798.0
2020-09-17 10:40:00,437.24,442.53,437.24,442.08,5170.0,437.24,442.53,437.24,442.08,5170.0
2020-09-17 10:50:00,442.64,443.15,441.86,442.44,2720.0,442.64,443.15,441.86,442.44,2720.0
2020-09-17 11:00:00,442.43,446.8,442.43,446.17,3700.0,442.43,446.8,442.43,446.17,3700.0
2020-09-17 11:10:00,446.2,446.2,441.93,445.06,7331.0,446.2,446.2,441.93,445.06,7331.0
2020-09-17 11:20:00,445.0,445.17,444.05,444.83,2629.0,445.0,445.17,444.05,444.83,2629.0
2020-09-17 11:30:00,444.78,445.57,440.67,440.67,2383.0,444.78,445.57,440.67,440.67,2383.0
2020-09-17 11:40:00,441.46,441.46,437.91,438.4,600.0,441.46,441.46,437.91,438.4,600.0
2020-09-17 11:50:00,438.04,438.76,437.36,438.5,1200.0,438.04,438.76,437.36,438.5,1200.0
2020-09-17 12:00:00,437.73,437.84,437.11,437.56,900.0,437.73,437.84,437.11,437.56,900.0
2020-09-17 12:10:00,436.3,436.3,435.06,435.95,1870.0,436.3,436.3,435.06,435.95,1870.0
2020-09-17 12:20:00,435.62,436.85,435.46,436.25,600.0,435.62,436.85,435.46,436.25,600.0
2020-09-17 12:30:00,436.26,438.37,436.26,438.13,2401.0,436.26,438.37,436.26,438.13,2401.0
2020-09-17 12:40:00,437.52,437.52,436.25,436.52,700.0,437.52,437.52,436.25,436.52,700.0
2020-09-17 12:50:00,435.58,437.89,435.52,437.71,2187.0,435.58,437.89,435.52,437.71,2187.0
2020-09-17 13:00:00,438.0,438.0,435.0,435.92,3200.0,438.0,438.0,435.0,435.92,3200.0
2020-09-17 13:10:00,435.68,437.22,435.68,436.87,14920.0,435.68,437.22,435.68,436.87,14920.0
2020-09-17 13:20:00,436.88,437.82,436.41,437.6,1699.0,436.88,437.82,436.41,437.6,1699.0
2020-09-17 13:30:00,437.38,439.01,437.38,439.01,1603.0,437.38,439.01,437.38,439.01,1603.0
2020-09-17 13:40:00,439.44,441.28,439.3,440.05,7224.0,439.44,441.28,439.3,440.05,7224.0
2020-09-17 13:50:00,440.24,440.31,438.02,438.45,2956.0,440.24,440.31,438.02,438.45,2956.0
2020-09-17 14:00:00,438.44,438.53,437.77,438.01,1600.0,438.44,438.53,437.77,438.01,1600.0
2020-09-17 14:10:00,437.56,438.76,437.56,437.73,5828.0,437.56,438.76,437.56,437.73,5828.0
2020-09-17 14:20:00,437.48,437.83,436.11,436.47,3801.0,437.48,437.83,436.11,436.47,3801.0
2020-09-17 14:30:00,436.28,436.69,435.0,435.0,3562.0,436.28,436.69,435.0,435.0,3562.0
2020-09-17 14:40:00,435.02,438.83,435.02,438.53,10045.0,435.02,438.83,435.02,438.53,10045.0
2020-09-17 14:50:00,438.53,440.09,438.52,439.65,1500.0,438.53,440.09,438.52,439.65,1500.0
2020-09-17 15:00:00,438.76,438.76,437.45,438.25,3209.0,438.76,438.76,437.45,438.25,3209.0
2020-09-17 15:10:00,439.63,439.69,439.14,439.5,1901.0,439.63,439.69,439.14,439.5,1901.0
2020-09-17 15:20:00,440.51,440.63,436.66,437.46,6429.0,440.51,440.63,436.66,437.46,6429.0
2020-09-17 15:30:00,437.56,440.38,437.47,440.25,4148.0,437.56,440.38,437.47,440.25,4148.0
2020-09-17 15:40:00,440.31,443.49,439.44,443.49,10104.0,440.31,443.49,439.44,443.49,10104.0
2020-09-17 15:50:00,443.59,446.79,442.75,443.43,43714.0,443.59,446.79,442.75,443.43,43714.0
2020-09-18 09:30:00,447.71,449.37,445.19,447.8,24694.0,447.71,449.37,445.19,447.8,24694.0
2020-09-18 09:40:00,445.76,446.74,444.77,446.74,1500.0,445.76,446.74,444.77,446.74,1500.0
2020-09-18 09:50:00,446.11,446.11,443.81,444.4,1007.0,446.11,446.11,443.81,444.4,1007.0
2020-09-18 10:00:00,444.89,448.36,444.89,447.76,2708.0,444.89,448.36,444.89,447.76,2708.0
2020-09-18 10:10:00,447.56,449.44,447.44,448.45,3714.0,447.56,449.44,447.44,448.45,3714.0
2020-09-18 10:20:00,448.74,449.39,448.02,448.02,2404.0,448.74,449.39,448.02,448.02,2404.0
2020-09-18 10:30:00,448.55,448.93,446.08,446.4,4700.0,448.55,448.93,446.08,446.4,4700.0
2020-09-18 10:40:00,446.42,447.82,446.05,446.99,3629.0,446.42,447.82,446.05,446.99,3629.0
2020-09-18 10:50:00,447.11,447.16,445.99,446.77,4149.0,447.11,447.16,445.99,446.77,4149.0
2020-09-18 11:00:00,446.83,447.54,446.37,447.5,4202.0,446.83,447.54,446.37,447.5,4202.0
2020-09-18 11:10:00,447.21,447.99,445.45,447.05,4664.0,447.21,447.99,445.45,447.05,4664.0
2020-09-18 11:20:00,447.01,447.88,445.0,445.38,8118.0,447.01,447.88,445.0,445.38,8118.0
2020-09-18 11:30:00,444.7,445.11,442.47,442.65,7218.0,444.7,445.11,442.47,442.65,7218.0
2020-09-18 11:40:00,443.18,444.27,441.69,444.03,4600.0,443.18,444.27,441.69,444.03,4600.0
2020-09-18 11:50:00,443.98,444.93,443.18,444.66,6904.0,443.98,444.93,443.18,444.66,6904.0
2020-09-18 12:00:00,443.94,444.32,442.15,443.56,5400.0,443.94,444.32,442.15,443.56,5400.0
2020-09-18 12:10:00,443.3,443.43,442.41,442.41,3684.0,443.3,443.43,442.41,442.41,3684.0
2020-09-18 12:20:00,442.71,443.14,442.2,442.59,3806.0,442.71,443.14,442.2,442.59,3806.0
2020-09-18 12:30:00,442.75,443.01,440.96,441.3,8843.0,442.75,443.01,440.96,441.3,8843.0
2020-09-18 12:40:00,440.86,440.86,439.69,439.85,500.0,440.86,440.86,439.69,439.85,500.0
2020-09-18 12:50:00,439.38,440.16,438.5,439.12,1910.0,439.38,440.16,438.5,439.12,1910.0
2020-09-18 13:00:00,439.69,439.69,438.01,438.01,1340.0,439.69,439.69,438.01,438.01,1340.0
2020-09-18 13:10:00,438.05,439.21,438.05,438.21,1000.0,438.05,439.21,438.05,438.21,1000.0
2020-09-18 13:20:00,438.21,438.77,436.56,436.56,2645.0,438.21,438.77,436.56,436.56,2645.0
2020-09-18 13:30:00,436.78,438.53,435.82,438.22,1542.0,436.78,438.53,435.82,438.22,1542.0
2020-09-18 13:40:00,438.15,438.88,438.0,438.52,700.0,438.15,438.88,438.0,438.52,700.0
2020-09-18 13:50:00,439.05,440.12,438.84,440.12,1405.0,439.05,440.12,438.84,440.12,1405.0
2020-09-18 14:00:00,440.3,440.3,438.82,439.29,1700.0,440.3,440.3,438.82,439.29,1700.0
2020-09-18 14:10:00,439.48,439.95,438.94,439.05,1933.0,439.48,439.95,438.94,439.05,1933.0
2020-09-18 14:20:00,439.29,440.3,439.29,439.73,2100.0,439.29,440.3,439.29,439.73,2100.0
2020-09-18 14:30:00,439.72,440.24,439.37,439.6,1862.0,439.72,440.24,439.37,439.6,1862.0
2020-09-18 14:40:00,439.78,440.26,439.03,439.5,1600.0,439.78,440.26,439.03,439.5,1600.0
2020-09-18 14:50:00,439.97,440.38,438.99,440.38,2613.0,439.97,440.38,438.99,440.38,2613.0
2020-09-18 15:00:00,441.07,441.7,441.07,441.48,900.0,441.07,441.7,441.07,441.48,900.0
2020-09-18 15:10:00,441.25,442.29,441.25,441.36,2219.0,441.25,442.29,441.25,441.36,2219.0
2020-09-18 15:20:00,440.92,441.7,440.37,440.97,3200.0,440.92,441.7,440.37,440.97,3200.0
2020-09-18 15:30:00,441.39,443.01,441.24,442.91,6814.0,441.39,443.01,441.24,442.91,6814.0
2020-09-18 15:40:00,442.9,442.9,440.6,442.08,6206.0,442.9,442.9,440.6,442.08,6206.0
2020-09-18 15:50:00,441.2,441.2,435.64,437.96,34790.0,441.2,441.2,435.64,437.96,34790.0
2020-09-21 09:30:00,431.72,431.72,426.49,426.49,3273.0,431.72,431.72,426.49,426.49,3273.0
2020-09-21 09:40:00,424.35,425.73,422.88,423.34,2314.0,424.35,425.73,422.88,423.34,2314.0
2020-09-21 09:50:00,423.44,425.95,423.44,425.48,1500.0,423.44,425.95,423.44,425.48,1500.0
2020-09-21 10:00:00,425.81,425.81,421.99,423.17,3016.0,425.81,425.81,421.99,423.17,3016.0
2020-09-21 10:10:00,423.75,424.52,422.91,423.57,2438.0,423.75,424.52,422.91,423.57,2438.0
2020-09-21 10:20:00,424.13,424.39,419.97,419.97,1501.0,424.13,424.39,419.97,419.97,1501.0
2020-09-21 10:30:00,419.18,419.32,418.49,418.49,700.0,419.18,419.32,418.49,418.49,700.0
2020-09-21 10:40:00,417.04,420.27,416.25,420.27,2386.0,417.04,420.27,416.25,420.27,2386.0
2020-09-21 10:50:00,418.8,421.64,418.8,421.64,1200.0,418.8,421.64,418.8,421.64,1200.0
2020-09-21 11:00:00,422.56,427.17,422.56,427.17,2144.0,422.56,427.17,422.56,427.17,2144.0
2020-09-21 11:10:00,426.21,426.21,422.84,422.84,1409.0,426.21,426.21,422.84,422.84,1409.0
2020-09-21 11:20:00,423.38,424.25,422.24,424.25,3640.0,423.38,424.25,422.24,424.25,3640.0
2020-09-21 11:30:00,424.82,425.35,424.6,424.98,907.0,424.82,425.35,424.6,424.98,907.0
2020-09-21 11:40:00,425.14,425.23,423.96,424.68,3114.0,425.14,425.23,423.96,424.68,3114.0
2020-09-21 11:50:00,425.97,427.64,425.97,427.23,801.0,425.97,427.64,425.97,427.23,801.0
2020-09-21 12:00:00,427.84,429.17,427.46,429.17,500.0,427.84,429.17,427.46,429.17,500.0
2020-09-21 12:10:00,428.93,428.93,427.21,428.06,973.0,428.93,428.93,427.21,428.06,973.0
2020-09-21 12:20:00,427.02,429.57,427.02,429.56,900.0,427.02,429.57,427.02,429.56,900.0
2020-09-21 12:30:00,429.56,429.56,427.91,428.11,1064.0,429.56,429.56,427.91,428.11,1064.0
2020-09-21 12:40:00,428.11,429.36,427.65,427.88,3001.0,428.11,429.36,427.65,427.88,3001.0
2020-09-21 12:50:00,428.34,429.1,427.4,428.45,800.0,428.34,429.1,427.4,428.45,800.0
2020-09-21 13:00:00,428.45,428.45,428.45,428.45,0.0,428.45,428.45,428.45,428.45,0.0
2020-09-21 13:10:00,427.15,428.48,426.71,427.99,1775.0,427.15,428.48,426.71,427.99,1775.0
2020-09-21 13:20:00,428.35,428.35,428.11,428.11,300.0,428.35,428.35,428.11,428.11,300.0
2020-09-21 13:30:00,428.76,428.85,428.12,428.83,1456.0,428.76,428.85,428.12,428.83,1456.0
2020-09-21 13:40:00,428.66,428.66,425.46,425.46,1600.0,428.66,428.66,425.46,425.46,1600.0
2020-09-21 13:50:00,425.39,425.53,424.2,424.54,1200.0,425.39,425.53,424.2,424.54,1200.0
2020-09-21 14:00:00,424.41,424.9,423.87,424.02,1148.0,424.41,424.9,423.87,424.02,1148.0
2020-09-21 14:10:00,423.82,423.82,423.46,423.46,301.0,423.82,423.82,423.46,423.46,301.0
2020-09-21 14:20:00,422.84,422.84,422.83,422.84,200.0,422.84,422.84,422.83,422.84,200.0
2020-09-21 14:30:00,423.03,423.03,421.91,421.91,1103.0,423.03,423.03,421.91,421.91,1103.0
2020-09-21 14:40:00,421.85,421.85,420.25,420.76,1100.0,421.85,421.85,420.25,420.76,1100.0
2020-09-21 14:50:00,421.07,423.04,421.07,422.41,1360.0,421.07,423.04,421.07,422.41,1360.0
2020-09-21 15:00:00,421.38,422.61,421.38,422.2,3152.0,421.38,422.61,421.38,422.2,3152.0
2020-09-21 15:10:00,422.68,424.22,422.67,422.83,1966.0,422.68,424.22,422.67,422.83,1966.0
2020-09-21 15:20:00,422.84,424.58,422.84,424.58,1122.0,422.84,424.58,422.84,424.58,1122.0
2020-09-21 15:30:00,424.49,424.69,423.32,424.55,1700.0,424.49,424.69,423.32,424.55,1700.0
2020-09-21 15:40:00,424.11,424.97,423.27,423.31,7120.0,424.11,424.97,423.27,423.31,7120.0
2020-09-21 15:50:00,423.53,424.28,422.75,424.24,19044.0,423.53,424.28,422.75,424.24,19044.0
2020-09-22 09:30:00,424.76,428.12,424.76,426.29,1264.0,424.76,428.12,424.76,426.29,1264.0
2020-09-22 09:40:00,426.87,427.81,424.15,424.15,826.0,426.87,427.81,424.15,424.15,826.0
2020-09-22 09:50:00,422.98,422.98,422.32,422.6,1000.0,422.98,422.98,422.32,422.6,1000.0
2020-09-22 10:00:00,423.55,424.27,421.91,421.96,1525.0,423.55,424.27,421.91,421.96,1525.0
2020-09-22 10:10:00,424.02,424.02,420.82,421.53,667.0,424.02,424.02,420.82,421.53,667.0
2020-09-22 10:20:00,422.79,422.96,421.42,421.43,917.0,422.79,422.96,421.42,421.43,917.0
2020-09-22 10:30:00,423.15,423.15,420.77,420.84,1900.0,423.15,423.15,420.77,420.84,1900.0
2020-09-22 10:40:00,420.68,421.5,420.04,420.04,621.0,420.68,421.5,420.04,420.04,621.0
2020-09-22 10:50:00,419.91,421.17,419.37,419.92,1657.0,419.91,421.17,419.37,419.92,1657.0
2020-09-22 11:00:00,419.29,419.29,418.54,418.54,700.0,419.29,419.29,418.54,418.54,700.0
2020-09-22 11:10:00,418.26,420.48,418.24,419.78,800.0,418.26,420.48,418.24,419.78,800.0
2020-09-22 11:20:00,420.06,420.62,419.59,420.32,5987.0,420.06,420.62,419.59,420.32,5987.0
2020-09-22 11:30:00,420.32,421.01,419.34,421.01,2081.0,420.32,421.01,419.34,421.01,2081.0
2020-09-22 11:40:00,421.01,422.75,421.01,422.47,1100.0,421.01,422.75,421.01,422.47,1100.0
2020-09-22 11:50:00,422.18,422.83,421.74,422.74,900.0,422.18,422.83,421.74,422.74,900.0
2020-09-22 12:00:00,424.01,425.29,424.01,424.89,700.0,424.01,425.29,424.01,424.89,700.0
2020-09-22 12:10:00,424.42,424.42,423.25,423.26,625.0,424.42,424.42,423.25,423.26,625.0
2020-09-22 12:20:00,423.97,424.56,423.97,424.56,200.0,423.97,424.56,423.97,424.56,200.0
2020-09-22 12:30:00,424.61,424.61,423.26,423.53,886.0,424.61,424.61,423.26,423.53,886.0
2020-09-22 12:40:00,422.46,423.76,422.28,422.28,1590.0,422.46,423.76,422.28,422.28,1590.0
2020-09-22 12:50:00,423.04,423.04,422.61,422.61,200.0,423.04,423.04,422.61,422.61,200.0
2020-09-22 13:00:00,422.94,423.1,422.07,423.1,1100.0,422.94,423.1,422.07,423.1,1100.0
2020-09-22 13:10:00,423.44,423.44,423.38,423.38,200.0,423.44,423.44,423.38,423.38,200.0
2020-09-22 13:20:00,423.86,424.31,423.49,423.77,1321.0,423.86,424.31,423.49,423.77,1321.0
2020-09-22 13:30:00,424.06,424.11,423.45,424.0,915.0,424.06,424.11,423.45,424.0,915.0
2020-09-22 13:40:00,424.68,424.77,423.95,424.41,1324.0,424.68,424.77,423.95,424.41,1324.0
2020-09-22 13:50:00,425.07,425.33,425.07,425.33,200.0,425.07,425.33,425.07,425.33,200.0
2020-09-22 14:00:00,425.9,426.09,425.59,426.09,1600.0,425.9,426.09,425.59,426.09,1600.0
2020-09-22 14:10:00,425.66,425.89,425.57,425.89,685.0,425.66,425.89,425.57,425.89,685.0
2020-09-22 14:20:00,425.3,425.3,424.38,425.11,800.0,425.3,425.3,424.38,425.11,800.0
2020-09-22 14:30:00,424.45,425.08,424.45,425.08,800.0,424.45,425.08,424.45,425.08,800.0
2020-09-22 14:40:00,425.12,425.34,424.82,425.33,1314.0,425.12,425.34,424.82,425.33,1314.0
2020-09-22 14:50:00,425.28,425.28,425.21,425.21,300.0,425.28,425.28,425.21,425.21,300.0
2020-09-22 15:00:00,425.02,425.13,424.52,425.13,400.0,425.02,425.13,424.52,425.13,400.0
2020-09-22 15:10:00,424.95,425.03,424.48,424.48,1095.0,424.95,425.03,424.48,424.48,1095.0
2020-09-22 15:20:00,424.89,425.46,424.89,425.41,800.0,424.89,425.46,424.89,425.41,800.0
2020-09-22 15:30:00,425.74,426.84,424.76,426.84,2031.0,425.74,426.84,424.76,426.84,2031.0
2020-09-22 15:40:00,426.86,429.06,426.86,428.58,5598.0,426.86,429.06,426.86,428.58,5598.0
2020-09-22 15:50:00,427.39,428.94,427.14,428.06,11273.0,427.39,428.94,427.14,428.06,11273.0
2020-09-23 09:30:00,426.86,428.19,426.86,428.19,1420.0,426.86,428.19,426.86,428.19,1420.0
2020-09-23 09:40:00,429.34,430.9,429.28,429.29,800.0,429.34,430.9,429.28,429.29,800.0
2020-09-23 09:50:00,427.75,428.71,426.66,426.66,400.0,427.75,428.71,426.66,426.66,400.0
2020-09-23 10:00:00,426.66,426.66,426.66,426.66,0.0,426.66,426.66,426.66,426.66,0.0
2020-09-23 10:10:00,426.63,426.63,426.63,426.63,100.0,426.63,426.63,426.63,426.63,100.0
2020-09-23 10:20:00,428.57,430.16,428.57,429.95,622.0,428.57,430.16,428.57,429.95,622.0
2020-09-23 10:30:00,429.9,430.03,426.66,427.43,3598.0,429.9,430.03,426.66,427.43,3598.0
2020-09-23 10:40:00,428.19,429.13,428.19,428.92,1276.0,428.19,429.13,428.19,428.92,1276.0
2020-09-23 10:50:00,429.25,429.27,427.59,427.59,7398.0,429.25,429.27,427.59,427.59,7398.0
2020-09-23 11:00:00,426.93,427.49,426.93,427.49,400.0,426.93,427.49,426.93,427.49,400.0
2020-09-23 11:10:00,426.5,426.75,425.66,426.07,1126.0,426.5,426.75,425.66,426.07,1126.0
2020-09-23 11:20:00,425.66,425.66,425.37,425.38,400.0,425.66,425.66,425.37,425.38,400.0
2020-09-23 11:30:00,424.94,425.48,424.94,425.48,300.0,424.94,425.48,424.94,425.48,300.0
2020-09-23 11:40:00,425.93,425.96,424.97,424.98,500.0,425.93,425.96,424.97,424.98,500.0
2020-09-23 11:50:00,423.87,423.87,423.31,423.49,400.0,423.87,423.87,423.31,423.49,400.0
2020-09-23 12:00:00,423.75,424.3,423.71,424.3,606.0,423.75,424.3,423.71,424.3,606.0
2020-09-23 12:10:00,425.63,425.63,425.42,425.43,600.0,425.63,425.63,425.42,425.43,600.0
2020-09-23 12:20:00,424.8,425.67,424.8,425.67,16667.0,424.8,425.67,424.8,425.67,16667.0
2020-09-23 12:30:00,425.62,426.9,425.62,426.9,600.0,425.62,426.9,425.62,426.9,600.0
2020-09-23 12:40:00,428.83,428.83,427.68,427.68,869.0,428.83,428.83,427.68,427.68,869.0
2020-09-23 12:50:00,427.5,427.5,427.37,427.37,200.0,427.5,427.5,427.37,427.37,200.0
2020-09-23 13:00:00,427.46,427.56,427.15,427.56,400.0,427.46,427.56,427.15,427.56,400.0
2020-09-23 13:10:00,427.3,427.3,427.3,427.3,100.0,427.3,427.3,427.3,427.3,100.0
2020-09-23 13:20:00,427.59,427.68,427.31,427.31,300.0,427.59,427.68,427.31,427.31,300.0
2020-09-23 13:30:00,427.19,427.19,427.17,427.17,200.0,427.19,427.19,427.17,427.17,200.0
2020-09-23 13:40:00,426.65,427.12,425.86,427.12,650.0,426.65,427.12,425.86,427.12,650.0
2020-09-23 13:50:00,427.21,427.21,426.41,426.41,200.0,427.21,427.21,426.41,426.41,200.0
2020-09-23 14:00:00,425.85,425.85,425.41,425.41,300.0,425.85,425.85,425.41,425.41,300.0
2020-09-23 14:10:00,424.27,424.27,422.93,422.93,2154.0,424.27,424.27,422.93,422.93,2154.0
2020-09-23 14:20:00,423.12,423.12,421.44,421.96,954.0,423.12,423.12,421.44,421.96,954.0
2020-09-23 14:30:00,421.44,423.85,421.08,423.85,3912.0,421.44,423.85,421.08,423.85,3912.0
2020-09-23 14:40:00,422.62,422.62,421.49,421.49,600.0,422.62,422.62,421.49,421.49,600.0
2020-09-23 14:50:00,422.42,422.42,420.85,420.85,600.0,422.42,422.42,420.85,420.85,600.0
2020-09-23 15:00:00,421.42,421.42,419.0,419.26,600.0,421.42,421.42,419.0,419.26,600.0
2020-09-23 15:10:00,419.3,421.25,419.3,420.28,1538.0,419.3,421.25,419.3,420.28,1538.0
2020-09-23 15:20:00,420.03,420.46,419.01,419.01,1610.0,420.03,420.46,419.01,419.01,1610.0
2020-09-23 15:30:00,420.07,420.1,418.5,418.5,700.0,420.07,420.1,418.5,418.5,700.0
2020-09-23 15:40:00,419.59,420.0,417.28,417.93,2089.0,419.59,420.0,417.28,417.93,2089.0
2020-09-23 15:50:00,418.54,418.54,415.16,417.42,14827.0,418.54,418.54,415.16,417.42,14827.0
2020-09-24 09:30:00,415.0,415.16,410.19,410.19,8653.0,415.0,415.16,410.19,410.19,8653.0
2020-09-24 09:40:00,410.43,410.48,408.7,409.67,3370.0,410.43,410.48,408.7,409.67,3370.0
2020-09-24 09:50:00,411.12,411.12,407.5,407.5,1500.0,411.12,411.12,407.5,407.5,1500.0
2020-09-24 10:00:00,407.25,411.31,407.25,410.27,2120.0,407.25,411.31,407.25,410.27,2120.0
2020-09-24 10:10:00,410.0,411.55,409.9,411.55,1742.0,410.0,411.55,409.9,411.55,1742.0
2020-09-24 10:20:00,410.77,410.91,407.87,407.87,3100.0,410.77,410.91,407.87,407.87,3100.0
2020-09-24 10:30:00,407.96,408.04,405.43,405.98,4000.0,407.96,408.04,405.43,405.98,4000.0
2020-09-24 10:40:00,406.61,408.11,406.11,407.58,1930.0,406.61,408.11,406.11,407.58,1930.0
2020-09-24 10:50:00,409.19,410.65,408.84,410.65,1450.0,409.19,410.65,408.84,410.65,1450.0
2020-09-24 11:00:00,410.19,410.2,408.11,408.11,730.0,410.19,410.2,408.11,408.11,730.0
2020-09-24 11:10:00,408.73,412.6,408.73,412.25,7548.0,408.73,412.6,408.73,412.25,7548.0
2020-09-24 11:20:00,412.23,412.6,411.27,411.27,4004.0,412.23,412.6,411.27,411.27,4004.0
2020-09-24 11:30:00,412.17,412.33,411.7,412.05,3620.0,412.17,412.33,411.7,412.05,3620.0
2020-09-24 11:40:00,412.25,412.65,411.07,411.07,7338.0,412.25,412.65,411.07,411.07,7338.0
2020-09-24 11:50:00,410.91,412.8,410.23,412.45,3730.0,410.91,412.8,410.23,412.45,3730.0
2020-09-24 12:00:00,413.63,414.79,413.63,414.79,1600.0,413.63,414.79,413.63,414.79,1600.0
2020-09-24 12:10:00,415.09,415.09,414.35,414.35,638.0,415.09,415.09,414.35,414.35,638.0
2020-09-24 12:20:00,414.63,415.01,414.35,414.35,926.0,414.63,415.01,414.35,414.35,926.0
2020-09-24 12:30:00,414.35,414.99,413.91,414.46,9502.0,414.35,414.99,413.91,414.46,9502.0
2020-09-24 12:40:00,415.66,416.2,415.65,416.2,300.0,415.66,416.2,415.65,416.2,300.0
2020-09-24 12:50:00,416.18,417.09,415.57,416.84,1800.0,416.18,417.09,415.57,416.84,1800.0
2020-09-24 13:00:00,417.24,417.98,416.08,416.42,6454.0,417.24,417.98,416.08,416.42,6454.0
2020-09-24 13:10:00,416.85,417.0,415.37,415.37,2100.0,416.85,417.0,415.37,415.37,2100.0
2020-09-24 13:20:00,415.56,416.05,415.28,416.05,1306.0,415.56,416.05,415.28,416.05,1306.0
2020-09-24 13:30:00,416.27,416.72,416.24,416.24,600.0,416.27,416.72,416.24,416.24,600.0
2020-09-24 13:40:00,416.98,417.0,415.97,415.97,811.0,416.98,417.0,415.97,415.97,811.0
2020-09-24 13:50:00,415.54,415.54,414.25,414.25,1508.0,415.54,415.54,414.25,414.25,1508.0
2020-09-24 14:00:00,413.44,413.44,412.37,413.13,1005.0,413.44,413.44,412.37,413.13,1005.0
2020-09-24 14:10:00,412.92,413.46,412.9,412.98,823.0,412.92,413.46,412.9,412.98,823.0
2020-09-24 14:20:00,411.55,412.2,411.31,412.2,700.0,411.55,412.2,411.31,412.2,700.0
2020-09-24 14:30:00,412.52,412.77,412.02,412.43,1100.0,412.52,412.77,412.02,412.43,1100.0
2020-09-24 14:40:00,413.25,413.82,412.79,412.94,5455.0,413.25,413.82,412.79,412.94,5455.0
2020-09-24 14:50:00,411.54,411.54,410.4,410.4,1000.0,411.54,411.54,410.4,410.4,1000.0
2020-09-24 15:00:00,409.98,410.94,409.69,410.19,3266.0,409.98,410.94,409.69,410.19,3266.0
2020-09-24 15:10:00,409.88,410.34,409.26,410.34,2143.0,409.88,410.34,409.26,410.34,2143.0
2020-09-24 15:20:00,410.11,410.11,408.03,408.44,1469.0,410.11,410.11,408.03,408.44,1469.0
2020-09-24 15:30:00,408.54,410.24,407.84,410.24,2100.0,408.54,410.24,407.84,410.24,2100.0
2020-09-24 15:40:00,410.56,411.1,408.94,408.94,7229.0,410.56,411.1,408.94,408.94,7229.0
2020-09-24 15:50:00,409.5,410.44,409.25,409.93,14850.0,409.5,410.44,409.25,409.93,14850.0
2020-09-25 09:30:00,408.73,411.69,408.73,410.47,3822.0,408.73,411.69,408.73,410.47,3822.0
2020-09-25 09:40:00,411.24,411.24,409.5,409.5,1629.0,411.24,411.24,409.5,409.5,1629.0
2020-09-25 09:50:00,409.57,411.38,409.56,410.18,3604.0,409.57,411.38,409.56,410.18,3604.0
2020-09-25 10:00:00,410.35,410.35,410.0,410.0,400.0,410.35,410.35,410.0,410.0,400.0
2020-09-25 10:10:00,410.25,413.26,409.9,412.92,6450.0,410.25,413.26,409.9,412.92,6450.0
2020-09-25 10:20:00,413.56,415.49,413.55,414.65,3032.0,413.56,415.49,413.55,414.65,3032.0
2020-09-25 10:30:00,414.53,415.0,413.24,413.24,2700.0,414.53,415.0,413.24,413.24,2700.0
2020-09-25 10:40:00,413.45,413.81,411.12,411.12,17621.0,413.45,413.81,411.12,411.12,17621.0
2020-09-25 10:50:00,411.49,413.0,411.48,412.29,3495.0,411.49,413.0,411.48,412.29,3495.0
2020-09-25 11:00:00,412.49,413.36,412.05,413.36,9222.0,412.49,413.36,412.05,413.36,9222.0
2020-09-25 11:10:00,414.15,418.2,414.15,418.16,800.0,414.15,418.2,414.15,418.16,800.0
2020-09-25 11:20:00,417.55,418.1,417.55,417.98,303.0,417.55,418.1,417.55,417.98,303.0
2020-09-25 11:30:00,417.06,417.06,415.03,415.03,2159.0,417.06,417.06,415.03,415.03,2159.0
2020-09-25 11:40:00,415.33,415.57,415.1,415.32,1008.0,415.33,415.57,415.1,415.32,1008.0
2020-09-25 11:50:00,415.34,415.72,414.08,414.49,774.0,415.34,415.72,414.08,414.49,774.0
2020-09-25 12:00:00,415.43,416.42,415.43,416.42,200.0,415.43,416.42,415.43,416.42,200.0
2020-09-25 12:10:00,416.36,416.53,415.74,415.74,800.0,416.36,416.53,415.74,415.74,800.0
2020-09-25 12:20:00,415.2,416.13,414.95,416.13,1907.0,415.2,416.13,414.95,416.13,1907.0
2020-09-25 12:30:00,416.27,416.27,415.23,415.23,1626.0,416.27,416.27,415.23,415.23,1626.0
2020-09-25 12:40:00,416.91,417.73,416.9,417.26,603.0,416.91,417.73,416.9,417.26,603.0
2020-09-25 12:50:00,416.99,417.16,416.43,416.77,1652.0,416.99,417.16,416.43,416.77,1652.0
2020-09-25 13:00:00,416.69,418.07,416.68,418.07,1643.0,416.69,418.07,416.68,418.07,1643.0
2020-09-25 13:10:00,417.81,417.81,417.28,417.28,485.0,417.81,417.81,417.28,417.28,485.0
2020-09-25 13:20:00,416.9,417.42,416.63,417.24,1605.0,416.9,417.42,416.63,417.24,1605.0
2020-09-25 13:30:00,416.75,417.09,416.75,416.86,500.0,416.75,417.09,416.75,416.86,500.0
2020-09-25 13:40:00,417.18,418.16,417.18,417.42,1600.0,417.18,418.16,417.18,417.42,1600.0
2020-09-25 13:50:00,417.77,417.9,416.78,416.78,1600.0,417.77,417.9,416.78,416.78,1600.0
2020-09-25 14:00:00,416.81,417.83,416.78,417.68,1863.0,416.81,417.83,416.78,417.68,1863.0
2020-09-25 14:10:00,417.99,418.49,416.97,418.49,1109.0,417.99,418.49,416.97,418.49,1109.0
2020-09-25 14:20:00,418.49,418.66,417.93,417.93,1000.0,418.49,418.66,417.93,417.93,1000.0
2020-09-25 14:30:00,417.57,418.47,417.0,418.47,1900.0,417.57,418.47,417.0,418.47,1900.0
2020-09-25 14:40:00,417.98,417.98,417.35,417.54,915.0,417.98,417.98,417.35,417.54,915.0
2020-09-25 14:50:00,418.32,419.81,418.25,419.37,2700.0,418.32,419.81,418.25,419.37,2700.0
2020-09-25 15:00:00,418.99,420.21,418.67,420.21,1351.0,418.99,420.21,418.67,420.21,1351.0
2020-09-25 15:10:00,419.94,420.86,419.11,420.5,1986.0,419.94,420.86,419.11,420.5,1986.0
2020-09-25 15:20:00,421.23,421.42,420.21,421.18,3105.0,421.23,421.42,420.21,421.18,3105.0
2020-09-25 15:30:00,421.79,422.03,420.68,421.65,5673.0,421.79,422.03,420.68,421.65,5673.0
2020-09-25 15:40:00,421.56,422.1,421.02,421.02,3400.0,421.56,422.1,421.02,421.02,3400.0
2020-09-25 15:50:00,420.86,420.91,419.62,420.19,12576.0,420.86,420.91,419.62,420.19,12576.0
2020-09-28 09:30:00,426.04,432.01,426.04,431.52,2853.0,426.04,432.01,426.04,431.52,2853.0
2020-09-28 09:40:00,432.14,432.14,427.66,427.66,1620.0,432.14,432.14,427.66,427.66,1620.0
2020-09-28 09:50:00,426.69,428.84,426.69,428.84,1764.0,426.69,428.84,426.69,428.84,1764.0
2020-09-28 10:00:00,428.48,429.67,428.3,428.5,1975.0,428.48,429.67,428.3,428.5,1975.0
2020-09-28 10:10:00,428.94,430.66,428.61,430.34,5600.0,428.94,430.66,428.61,430.34,5600.0
2020-09-28 10:20:00,430.83,431.89,430.54,431.32,1800.0,430.83,431.89,430.54,431.32,1800.0
2020-09-28 10:30:00,430.49,431.01,429.14,429.6,1800.0,430.49,431.01,429.14,429.6,1800.0
2020-09-28 10:40:00,429.9,430.21,427.7,428.99,4198.0,429.9,430.21,427.7,428.99,4198.0
2020-09-28 10:50:00,428.08,428.53,427.38,428.33,2000.0,428.08,428.53,427.38,428.33,2000.0
2020-09-28 11:00:00,428.85,431.03,428.67,431.03,1500.0,428.85,431.03,428.67,431.03,1500.0
2020-09-28 11:10:00,431.05,431.75,430.16,430.16,1700.0,431.05,431.75,430.16,430.16,1700.0
2020-09-28 11:20:00,430.71,430.87,429.91,430.7,1101.0,430.71,430.87,429.91,430.7,1101.0
2020-09-28 11:30:00,430.51,430.51,429.99,430.27,1000.0,430.51,430.51,429.99,430.27,1000.0
2020-09-28 11:40:00,429.18,429.18,428.5,428.5,200.0,429.18,429.18,428.5,428.5,200.0
2020-09-28 11:50:00,428.4,428.97,428.04,428.04,1100.0,428.4,428.97,428.04,428.04,1100.0
2020-09-28 12:00:00,426.7,426.7,426.41,426.41,400.0,426.7,426.7,426.41,426.41,400.0
2020-09-28 12:10:00,426.23,426.52,425.43,425.77,800.0,426.23,426.52,425.43,425.77,800.0
2020-09-28 12:20:00,424.85,424.95,424.64,424.64,537.0,424.85,424.95,424.64,424.64,537.0
2020-09-28 12:30:00,424.92,425.21,424.87,425.18,400.0,424.92,425.21,424.87,425.18,400.0
2020-09-28 12:40:00,425.18,425.93,425.17,425.81,900.0,425.18,425.93,425.17,425.81,900.0
2020-09-28 12:50:00,425.91,426.67,425.91,426.67,800.0,425.91,426.67,425.91,426.67,800.0
2020-09-28 13:00:00,426.2,426.97,425.95,426.37,1455.0,426.2,426.97,425.95,426.37,1455.0
2020-09-28 13:10:00,425.97,426.84,425.85,426.11,1300.0,425.97,426.84,425.85,426.11,1300.0
2020-09-28 13:20:00,426.24,426.94,425.96,426.91,1099.0,426.24,426.94,425.96,426.91,1099.0
2020-09-28 13:30:00,426.71,427.9,426.71,427.19,2234.0,426.71,427.9,426.71,427.19,2234.0
2020-09-28 13:40:00,426.89,426.89,426.54,426.78,970.0,426.89,426.89,426.54,426.78,970.0
2020-09-28 13:50:00,426.16,426.82,426.14,426.62,1000.0,426.16,426.82,426.14,426.62,1000.0
2020-09-28 14:00:00,426.97,427.05,426.07,427.05,1500.0,426.97,427.05,426.07,427.05,1500.0
2020-09-28 14:10:00,426.96,428.14,426.96,428.12,1370.0,426.96,428.14,426.96,428.12,1370.0
2020-09-28 14:20:00,427.74,428.01,427.36,427.68,921.0,427.74,428.01,427.36,427.68,921.0
2020-09-28 14:30:00,427.99,428.26,427.67,428.11,1500.0,427.99,428.26,427.67,428.11,1500.0
2020-09-28 14:40:00,428.13,428.58,428.13,428.19,1228.0,428.13,428.58,428.13,428.19,1228.0
2020-09-28 14:50:00,428.27,429.26,428.27,428.6,1500.0,428.27,429.26,428.27,428.6,1500.0
2020-09-28 15:00:00,428.81,428.81,427.67,427.82,1000.0,428.81,428.81,427.67,427.82,1000.0
2020-09-28 15:10:00,428.03,428.17,427.6,427.73,1911.0,428.03,428.17,427.6,427.73,1911.0
2020-09-28 15:20:00,428.05,428.05,427.58,427.89,1700.0,428.05,428.05,427.58,427.89,1700.0
2020-09-28 15:30:00,427.4,427.58,426.29,427.33,2922.0,427.4,427.58,426.29,427.33,2922.0
2020-09-28 15:40:00,427.53,428.02,427.29,427.72,4096.0,427.53,428.02,427.29,427.72,4096.0
2020-09-28 15:50:00,427.42,428.08,426.12,427.52,28258.0,427.42,428.08,426.12,427.52,28258.0
2020-09-29 09:30:00,426.32,426.32,426.32,426.32,759.0,426.32,426.32,426.32,426.32,759.0
2020-09-29 09:40:00,427.81,430.0,427.81,430.0,1433.0,427.81,430.0,427.81,430.0,1433.0
2020-09-29 09:50:00,429.79,429.88,429.66,429.66,400.0,429.79,429.88,429.66,429.66,400.0
2020-09-29 10:00:00,428.92,431.65,428.92,430.92,3035.0,428.92,431.65,428.92,430.92,3035.0
2020-09-29 10:10:00,431.63,431.63,431.63,431.63,100.0,431.63,431.63,431.63,431.63,100.0
2020-09-29 10:20:00,430.91,430.91,429.83,429.83,500.0,430.91,430.91,429.83,429.83,500.0
2020-09-29 10:30:00,430.95,431.01,427.76,427.9,1388.0,430.95,431.01,427.76,427.9,1388.0
2020-09-29 10:40:00,427.45,428.02,426.49,427.22,1871.0,427.45,428.02,426.49,427.22,1871.0
2020-09-29 10:50:00,427.32,427.8,427.32,427.68,600.0,427.32,427.8,427.32,427.68,600.0
2020-09-29 11:00:00,427.72,429.33,427.72,429.32,1290.0,427.72,429.33,427.72,429.32,1290.0
2020-09-29 11:10:00,429.82,430.05,429.82,430.05,335.0,429.82,430.05,429.82,430.05,335.0
2020-09-29 11:20:00,430.74,431.66,430.3,430.54,2339.0,430.74,431.66,430.3,430.54,2339.0
2020-09-29 11:30:00,431.44,431.48,430.98,431.48,875.0,431.44,431.48,430.98,431.48,875.0
2020-09-29 11:40:00,430.79,430.79,429.93,430.24,1844.0,430.79,430.79,429.93,430.24,1844.0
2020-09-29 11:50:00,430.13,430.45,430.12,430.39,700.0,430.13,430.45,430.12,430.39,700.0
2020-09-29 12:00:00,431.41,431.41,429.39,429.39,1116.0,431.41,431.41,429.39,429.39,1116.0
2020-09-29 12:10:00,429.54,430.1,429.54,430.09,300.0,429.54,430.1,429.54,430.09,300.0
2020-09-29 12:20:00,429.4,429.76,428.97,429.76,897.0,429.4,429.76,428.97,429.76,897.0
2020-09-29 12:30:00,430.55,430.68,430.55,430.68,223.0,430.55,430.68,430.55,430.68,223.0
2020-09-29 12:40:00,431.33,431.48,431.09,431.09,500.0,431.33,431.48,431.09,431.09,500.0
2020-09-29 12:50:00,431.28,431.29,430.33,430.33,1200.0,431.28,431.29,430.33,430.33,1200.0
2020-09-29 13:00:00,430.04,430.05,429.02,429.56,1615.0,430.04,430.05,429.02,429.56,1615.0
2020-09-29 13:10:00,428.44,428.51,427.77,427.85,1102.0,428.44,428.51,427.77,427.85,1102.0
2020-09-29 13:20:00,428.8,429.57,428.79,429.56,300.0,428.8,429.57,428.79,429.56,300.0
2020-09-29 13:30:00,429.06,429.24,428.91,429.24,773.0,429.06,429.24,428.91,429.24,773.0
2020-09-29 13:40:00,428.88,428.88,428.88,428.88,100.0,428.88,428.88,428.88,428.88,100.0
2020-09-29 13:50:00,428.95,429.63,428.95,429.15,1513.0,428.95,429.63,428.95,429.15,1513.0
2020-09-29 14:00:00,428.57,428.57,427.59,427.59,700.0,428.57,428.57,427.59,427.59,700.0
2020-09-29 14:10:00,427.66,428.04,426.59,427.1,1618.0,427.66,428.04,426.59,427.1,1618.0
2020-09-29 14:20:00,427.4,427.98,427.4,427.98,600.0,427.4,427.98,427.4,427.98,600.0
2020-09-29 14:30:00,428.16,428.92,428.15,428.92,600.0,428.16,428.92,428.15,428.92,600.0
2020-09-29 14:40:00,428.78,428.91,427.86,428.72,1851.0,428.78,428.91,427.86,428.72,1851.0
2020-09-29 14:50:00,427.81,428.28,427.02,427.92,1178.0,427.81,428.28,427.02,427.92,1178.0
2020-09-29 15:00:00,428.28,428.34,428.28,428.34,400.0,428.28,428.34,428.28,428.34,400.0
2020-09-29 15:10:00,427.47,427.68,427.1,427.68,1727.0,427.47,427.68,427.1,427.68,1727.0
2020-09-29 15:20:00,427.23,427.23,426.24,426.89,1024.0,427.23,427.23,426.24,426.89,1024.0
2020-09-29 15:30:00,427.04,427.63,425.95,426.32,2600.0,427.04,427.63,425.95,426.32,2600.0
2020-09-29 15:40:00,426.46,428.18,426.46,428.06,2498.0,426.46,428.18,426.46,428.06,2498.0
2020-09-29 15:50:00,428.23,428.64,426.75,426.75,7304.0,428.23,428.64,426.75,426.75,7304.0
2020-09-30 09:30:00,427.21,429.48,424.4,424.4,1392.0,427.21,429.48,424.4,424.4,1392.0
2020-09-30 09:40:00,425.02,429.38,423.93,428.4,2139.0,425.02,429.38,423.93,428.4,2139.0
2020-09-30 09:50:00,427.79,433.6,427.78,433.6,1349.0,427.79,433.6,427.78,433.6,1349.0
2020-09-30 10:00:00,433.75,433.79,430.39,430.63,1229.0,433.75,433.79,430.39,430.63,1229.0
2020-09-30 10:10:00,430.38,431.67,430.01,430.01,402.0,430.38,431.67,430.01,430.01,402.0
2020-09-30 10:20:00,429.94,430.69,429.4,430.04,2440.0,429.94,430.69,429.4,430.04,2440.0
2020-09-30 10:30:00,430.34,432.02,430.34,431.92,5916.0,430.34,432.02,430.34,431.92,5916.0
2020-09-30 10:40:00,431.38,431.38,429.37,430.31,900.0,431.38,431.38,429.37,430.31,900.0
2020-09-30 10:50:00,429.67,430.95,429.67,430.95,700.0,429.67,430.95,429.67,430.95,700.0
2020-09-30 11:00:00,431.52,431.7,430.06,430.06,1600.0,431.52,431.7,430.06,430.06,1600.0
2020-09-30 11:10:00,429.99,430.26,429.18,429.95,6031.0,429.99,430.26,429.18,429.95,6031.0
2020-09-30 11:20:00,429.67,430.91,428.4,429.96,6173.0,429.67,430.91,428.4,429.96,6173.0
2020-09-30 11:30:00,429.49,429.49,428.38,429.06,1500.0,429.49,429.49,428.38,429.06,1500.0
2020-09-30 11:40:00,429.0,430.61,429.0,430.0,2700.0,429.0,430.61,429.0,430.0,2700.0
2020-09-30 11:50:00,429.5,429.96,429.35,429.35,1800.0,429.5,429.96,429.35,429.35,1800.0
2020-09-30 12:00:00,429.5,431.16,429.0,430.72,3053.0,429.5,431.16,429.0,430.72,3053.0
2020-09-30 12:10:00,430.37,430.71,429.06,429.29,1800.0,430.37,430.71,429.06,429.29,1800.0
2020-09-30 12:20:00,429.0,429.41,428.92,429.0,3800.0,429.0,429.41,428.92,429.0,3800.0
2020-09-30 12:30:00,428.46,429.17,427.59,427.59,7700.0,428.46,429.17,427.59,427.59,7700.0
2020-09-30 12:40:00,427.47,427.51,426.48,426.96,2101.0,427.47,427.51,426.48,426.96,2101.0
2020-09-30 12:50:00,426.72,427.0,426.0,426.03,2200.0,426.72,427.0,426.0,426.03,2200.0
2020-09-30 13:00:00,426.0,426.04,424.51,425.0,3106.0,426.0,426.04,424.51,425.0,3106.0
2020-09-30 13:10:00,424.41,425.0,424.2,424.84,1700.0,424.41,425.0,424.2,424.84,1700.0
2020-09-30 13:20:00,424.5,424.86,424.5,424.7,1694.0,424.5,424.86,424.5,424.7,1694.0
2020-09-30 13:30:00,424.5,425.75,424.5,425.15,3528.0,424.5,425.75,424.5,425.15,3528.0
2020-09-30 13:40:00,425.46,425.84,425.19,425.83,1486.0,425.46,425.84,425.19,425.83,1486.0
2020-09-30 13:50:00,425.81,426.32,425.81,426.18,2683.0,425.81,426.32,425.81,426.18,2683.0
2020-09-30 14:00:00,426.18,427.1,426.17,427.1,2599.0,426.18,427.1,426.17,427.1,2599.0
2020-09-30 14:10:00,426.93,427.22,426.31,426.83,700.0,426.93,427.22,426.31,426.83,700.0
2020-09-30 14:20:00,427.33,427.43,423.9,424.76,5458.0,427.33,427.43,423.9,424.76,5458.0
2020-09-30 14:30:00,424.13,424.14,423.03,423.23,2055.0,424.13,424.14,423.03,423.23,2055.0
2020-09-30 14:40:00,422.64,423.29,419.93,419.94,1600.0,422.64,423.29,419.93,419.94,1600.0
2020-09-30 14:50:00,420.59,422.99,420.41,422.99,700.0,420.59,422.99,420.41,422.99,700.0
2020-09-30 15:00:00,423.74,423.74,421.99,422.9,3225.0,423.74,423.74,421.99,422.9,3225.0
2020-09-30 15:10:00,423.08,423.41,420.8,420.8,1784.0,423.08,423.41,420.8,420.8,1784.0
2020-09-30 15:20:00,419.26,420.14,418.11,419.46,6940.0,419.26,420.14,418.11,419.46,6940.0
2020-09-30 15:30:00,420.11,423.52,418.72,422.56,14661.0,420.11,423.52,418.72,422.56,14661.0
2020-09-30 15:40:00,422.47,425.82,422.47,424.25,9262.0,422.47,425.82,422.47,424.25,9262.0
2020-09-30 15:50:00,424.31,428.52,424.23,425.38,54598.0,424.31,428.52,424.23,425.38,54598.0
2020-10-01 09:30:00,431.62,438.31,431.49,437.69,6506.0,431.62,438.31,431.49,437.69,6506.0
2020-10-01 09:40:00,437.92,439.68,437.65,437.68,2654.0,437.92,439.68,437.65,437.68,2654.0
2020-10-01 09:50:00,437.17,437.2,436.68,436.74,500.0,437.17,437.2,436.68,436.74,500.0
2020-10-01 10:00:00,433.58,436.99,433.58,433.69,842.0,433.58,436.99,433.58,433.69,842.0
2020-10-01 10:10:00,434.3,435.51,432.52,435.04,2946.0,434.3,435.51,432.52,435.04,2946.0
2020-10-01 10:20:00,435.1,436.04,434.65,435.0,1715.0,435.1,436.04,434.65,435.0,1715.0
2020-10-01 10:30:00,434.93,436.61,434.93,435.97,1800.0,434.93,436.61,434.93,435.97,1800.0
2020-10-01 10:40:00,436.02,436.5,435.27,435.27,2815.0,436.02,436.5,435.27,435.27,2815.0
2020-10-01 10:50:00,435.52,435.56,433.07,434.06,5030.0,435.52,435.56,433.07,434.06,5030.0
2020-10-01 11:00:00,434.66,435.31,434.08,434.97,1800.0,434.66,435.31,434.08,434.97,1800.0
2020-10-01 11:10:00,434.52,435.73,433.77,434.25,2350.0,434.52,435.73,433.77,434.25,2350.0
2020-10-01 11:20:00,433.87,434.98,433.87,434.98,1000.0,433.87,434.98,433.87,434.98,1000.0
2020-10-01 11:30:00,434.88,435.37,434.45,434.56,2000.0,434.88,435.37,434.45,434.56,2000.0
2020-10-01 11:40:00,435.32,435.47,434.69,434.69,1100.0,435.32,435.47,434.69,434.69,1100.0
2020-10-01 11:50:00,434.45,434.82,434.2,434.81,500.0,434.45,434.82,434.2,434.81,500.0
2020-10-01 12:00:00,434.21,434.22,433.7,434.21,601.0,434.21,434.22,433.7,434.21,601.0
2020-10-01 12:10:00,434.07,434.78,433.51,434.3,2587.0,434.07,434.78,433.51,434.3,2587.0
2020-10-01 12:20:00,434.74,435.53,434.74,435.32,500.0,434.74,435.53,434.74,435.32,500.0
2020-10-01 12:30:00,435.46,435.63,435.05,435.63,1405.0,435.46,435.63,435.05,435.63,1405.0
2020-10-01 12:40:00,436.0,436.49,435.87,436.0,1091.0,436.0,436.49,435.87,436.0,1091.0
2020-10-01 12:50:00,435.92,436.45,435.91,436.45,300.0,435.92,436.45,435.91,436.45,300.0
2020-10-01 13:00:00,437.11,437.59,437.08,437.11,2000.0,437.11,437.59,437.08,437.11,2000.0
2020-10-01 13:10:00,436.99,437.15,436.45,436.46,1300.0,436.99,437.15,436.45,436.46,1300.0
2020-10-01 13:20:00,437.12,437.42,436.85,436.86,1400.0,437.12,437.42,436.85,436.86,1400.0
2020-10-01 13:30:00,436.83,437.4,436.67,437.28,1176.0,436.83,437.4,436.67,437.28,1176.0
2020-10-01 13:40:00,436.77,437.35,436.77,437.35,407.0,436.77,437.35,436.77,437.35,407.0
2020-10-01 13:50:00,437.42,437.42,436.53,436.53,1600.0,437.42,437.42,436.53,436.53,1600.0
2020-10-01 14:00:00,436.01,436.92,433.91,434.24,1004.0,436.01,436.92,433.91,434.24,1004.0
2020-10-01 14:10:00,434.05,434.07,432.76,433.36,2505.0,434.05,434.07,432.76,433.36,2505.0
2020-10-01 14:20:00,433.61,435.94,433.58,435.94,1100.0,433.61,435.94,433.58,435.94,1100.0
2020-10-01 14:30:00,435.66,436.65,435.66,436.21,1607.0,435.66,436.65,435.66,436.21,1607.0
2020-10-01 14:40:00,436.85,437.74,436.85,437.49,1815.0,436.85,437.74,436.85,437.49,1815.0
2020-10-01 14:50:00,437.6,438.69,437.6,438.02,2001.0,437.6,438.69,437.6,438.02,2001.0
2020-10-01 15:00:00,437.99,438.33,436.93,436.93,2000.0,437.99,438.33,436.93,436.93,2000.0
2020-10-01 15:10:00,436.55,436.55,434.85,434.85,695.0,436.55,436.55,434.85,434.85,695.0
2020-10-01 15:20:00,434.58,434.77,434.58,434.7,500.0,434.58,434.77,434.58,434.7,500.0
2020-10-01 15:30:00,435.53,436.16,434.69,434.69,2319.0,435.53,436.16,434.69,434.69,2319.0
2020-10-01 15:40:00,434.7,435.67,434.58,434.62,3718.0,434.7,435.67,434.58,434.62,3718.0
2020-10-01 15:50:00,435.17,437.44,435.17,436.98,17594.0,435.17,437.44,435.17,436.98,17594.0
2020-10-02 09:30:00,429.5,429.83,421.45,429.83,4192.0,429.5,429.83,421.45,429.83,4192.0
2020-10-02 09:40:00,428.91,431.22,428.91,431.22,900.0,428.91,431.22,428.91,431.22,900.0
2020-10-02 09:50:00,431.22,431.22,431.22,431.22,0.0,431.22,431.22,431.22,431.22,0.0
2020-10-02 10:00:00,433.31,433.32,433.31,433.31,100.0,433.31,433.32,433.31,433.31,100.0
2020-10-02 10:10:00,434.04,434.04,432.33,433.28,600.0,434.04,434.04,432.33,433.28,600.0
2020-10-02 10:20:00,433.19,433.41,431.14,433.06,1673.0,433.19,433.41,431.14,433.06,1673.0
2020-10-02 10:30:00,433.9,435.26,433.9,435.26,1181.0,433.9,435.26,433.9,435.26,1181.0
2020-10-02 10:40:00,434.35,434.35,433.27,433.65,900.0,434.35,434.35,433.27,433.65,900.0
2020-10-02 10:50:00,433.35,435.07,433.21,434.28,1500.0,433.35,435.07,433.21,434.28,1500.0
2020-10-02 11:00:00,434.07,434.07,432.17,432.17,800.0,434.07,434.07,432.17,432.17,800.0
2020-10-02 11:10:00,433.11,436.2,432.69,436.2,2269.0,433.11,436.2,432.69,436.2,2269.0
2020-10-02 11:20:00,434.85,436.19,434.85,435.57,1838.0,434.85,436.19,434.85,435.57,1838.0
2020-10-02 11:30:00,435.76,435.76,432.92,432.92,4101.0,435.76,435.76,432.92,432.92,4101.0
2020-10-02 11:40:00,432.39,433.29,432.39,433.29,300.0,432.39,433.29,432.39,433.29,300.0
2020-10-02 11:50:00,433.38,433.4,432.96,432.96,1000.0,433.38,433.4,432.96,432.96,1000.0
2020-10-02 12:00:00,430.84,432.69,429.52,432.69,2063.0,430.84,432.69,429.52,432.69,2063.0
2020-10-02 12:10:00,432.58,434.36,432.58,433.35,914.0,432.58,434.36,432.58,433.35,914.0
2020-10-02 12:20:00,436.83,436.93,436.25,436.29,1600.0,436.83,436.93,436.25,436.29,1600.0
2020-10-02 12:30:00,436.55,437.86,436.4,437.86,1500.0,436.55,437.86,436.4,437.86,1500.0
2020-10-02 12:40:00,438.06,438.06,435.99,435.99,3800.0,438.06,438.06,435.99,435.99,3800.0
2020-10-02 12:50:00,435.76,436.85,435.22,436.39,1900.0,435.76,436.85,435.22,436.39,1900.0
2020-10-02 13:00:00,435.99,435.99,433.78,433.79,701.0,435.99,435.99,433.78,433.79,701.0
2020-10-02 13:10:00,434.16,434.32,433.34,434.32,500.0,434.16,434.32,433.34,434.32,500.0
2020-10-02 13:20:00,435.08,435.55,434.09,434.1,1077.0,435.08,435.55,434.09,434.1,1077.0
2020-10-02 13:30:00,434.05,437.09,433.09,437.09,500.0,434.05,437.09,433.09,437.09,500.0
2020-10-02 13:40:00,435.78,435.78,433.56,434.1,1509.0,435.78,435.78,433.56,434.1,1509.0
2020-10-02 13:50:00,433.56,433.56,432.8,432.8,200.0,433.56,433.56,432.8,432.8,200.0
2020-10-02 14:00:00,435.55,435.99,434.48,434.48,1400.0,435.55,435.99,434.48,434.48,1400.0
2020-10-02 14:10:00,434.62,434.96,434.41,434.96,500.0,434.62,434.96,434.41,434.96,500.0
2020-10-02 14:20:00,434.58,434.9,434.25,434.25,1743.0,434.58,434.9,434.25,434.25,1743.0
2020-10-02 14:30:00,434.28,434.84,431.98,431.98,1700.0,434.28,434.84,431.98,431.98,1700.0
2020-10-02 14:40:00,432.92,433.63,432.46,433.63,300.0,432.92,433.63,432.46,433.63,300.0
2020-10-02 14:50:00,434.02,434.83,433.66,433.67,800.0,434.02,434.83,433.66,433.67,800.0
2020-10-02 15:00:00,433.7,433.7,433.51,433.51,201.0,433.7,433.7,433.51,433.51,201.0
2020-10-02 15:10:00,434.42,434.58,433.32,434.05,1200.0,434.42,434.58,433.32,434.05,1200.0
2020-10-02 15:20:00,434.78,434.78,434.11,434.41,526.0,434.78,434.78,434.11,434.41,526.0
2020-10-02 15:30:00,434.7,438.27,434.41,438.27,2165.0,434.7,438.27,434.41,438.27,2165.0
2020-10-02 15:40:00,437.37,438.19,435.3,436.07,2500.0,437.37,438.19,435.3,436.07,2500.0
2020-10-02 15:50:00,436.19,436.95,432.81,433.72,24004.0,436.19,436.95,432.81,433.72,24004.0
2020-10-05 09:30:00,436.95,438.65,435.54,435.54,1360.0,436.95,438.65,435.54,435.54,1360.0
2020-10-05 09:40:00,435.59,437.1,435.59,437.1,210.0,435.59,437.1,435.59,437.1,210.0
2020-10-05 09:50:00,436.54,436.54,435.71,435.84,600.0,436.54,436.54,435.71,435.84,600.0
2020-10-05 10:00:00,436.23,437.25,436.08,436.47,600.0,436.23,437.25,436.08,436.47,600.0
2020-10-05 10:10:00,435.29,436.32,435.29,435.47,621.0,435.29,436.32,435.29,435.47,621.0
2020-10-05 10:20:00,435.12,436.57,435.12,436.57,400.0,435.12,436.57,435.12,436.57,400.0
2020-10-05 10:30:00,436.16,437.79,436.16,436.78,924.0,436.16,437.79,436.16,436.78,924.0
2020-10-05 10:40:00,435.86,436.78,435.86,436.09,895.0,435.86,436.78,435.86,436.09,895.0
2020-10-05 10:50:00,436.85,437.78,436.08,437.24,1087.0,436.85,437.78,436.08,437.24,1087.0
2020-10-05 11:00:00,436.81,436.93,435.43,435.51,400.0,436.81,436.93,435.43,435.51,400.0
2020-10-05 11:10:00,435.25,435.97,434.4,435.75,1020.0,435.25,435.97,434.4,435.75,1020.0
2020-10-05 11:20:00,435.27,435.27,432.82,432.82,700.0,435.27,435.27,432.82,432.82,700.0
2020-10-05 11:30:00,433.02,433.55,432.92,433.41,1000.0,433.02,433.55,432.92,433.41,1000.0
2020-10-05 11:40:00,433.1,433.11,432.22,433.11,2200.0,433.1,433.11,432.22,433.11,2200.0
2020-10-05 11:50:00,433.0,433.16,432.99,433.0,400.0,433.0,433.16,432.99,433.0,400.0
2020-10-05 12:00:00,432.72,432.96,432.72,432.85,700.0,432.72,432.96,432.72,432.85,700.0
2020-10-05 12:10:00,434.06,435.08,434.06,435.06,300.0,434.06,435.08,434.06,435.06,300.0
2020-10-05 12:20:00,435.06,435.06,435.06,435.06,0.0,435.06,435.06,435.06,435.06,0.0
2020-10-05 12:30:00,435.58,435.7,435.28,435.28,300.0,435.58,435.7,435.28,435.28,300.0
2020-10-05 12:40:00,437.54,437.54,437.54,437.54,100.0,437.54,437.54,437.54,437.54,100.0
2020-10-05 12:50:00,437.55,437.55,437.55,437.55,301.0,437.55,437.55,437.55,437.55,301.0
2020-10-05 13:00:00,437.05,437.05,436.61,436.61,201.0,437.05,437.05,436.61,436.61,201.0
2020-10-05 13:10:00,436.24,436.24,435.36,435.36,500.0,436.24,436.24,435.36,435.36,500.0
2020-10-05 13:20:00,434.6,434.6,433.76,433.76,500.0,434.6,434.6,433.76,433.76,500.0
2020-10-05 13:30:00,433.86,434.84,433.28,434.84,2212.0,433.86,434.84,433.28,434.84,2212.0
2020-10-05 13:40:00,434.35,434.35,433.71,433.71,200.0,434.35,434.35,433.71,433.71,200.0
2020-10-05 13:50:00,433.47,434.16,433.47,434.16,400.0,433.47,434.16,433.47,434.16,400.0
2020-10-05 14:00:00,434.15,434.15,433.69,434.07,700.0,434.15,434.15,433.69,434.07,700.0
2020-10-05 14:10:00,434.12,434.25,433.65,433.81,500.0,434.12,434.25,433.65,433.81,500.0
2020-10-05 14:20:00,435.32,435.73,434.37,434.37,1175.0,435.32,435.73,434.37,434.37,1175.0
2020-10-05 14:30:00,435.56,435.56,434.43,435.39,600.0,435.56,435.56,434.43,435.39,600.0
2020-10-05 14:40:00,435.73,436.25,435.52,435.58,637.0,435.73,436.25,435.52,435.58,637.0
2020-10-05 14:50:00,435.96,436.47,435.66,436.42,1300.0,435.96,436.47,435.66,436.42,1300.0
2020-10-05 15:00:00,436.23,436.72,435.82,436.51,1900.0,436.23,436.72,435.82,436.51,1900.0
2020-10-05 15:10:00,436.88,437.94,436.88,437.19,1000.0,436.88,437.94,436.88,437.19,1000.0
2020-10-05 15:20:00,437.64,439.55,437.53,439.55,2023.0,437.64,439.55,437.53,439.55,2023.0
2020-10-05 15:30:00,439.03,439.42,438.15,438.15,2179.0,439.03,439.42,438.15,438.15,2179.0
2020-10-05 15:40:00,438.3,438.3,436.13,436.43,3178.0,438.3,438.3,436.13,436.43,3178.0
2020-10-05 15:50:00,436.63,437.34,435.88,437.34,8474.0,436.63,437.34,435.88,437.34,8474.0
2020-10-06 09:30:00,437.17,441.93,436.44,441.93,2088.0,437.17,441.93,436.44,441.93,2088.0
2020-10-06 09:40:00,441.99,441.99,438.21,438.24,500.0,441.99,441.99,438.21,438.24,500.0
2020-10-06 09:50:00,441.44,441.44,439.93,439.93,200.0,441.44,441.44,439.93,439.93,200.0
2020-10-06 10:00:00,439.34,441.42,439.34,440.99,600.0,439.34,441.42,439.34,440.99,600.0
2020-10-06 10:10:00,441.11,442.15,440.55,441.97,1488.0,441.11,442.15,440.55,441.97,1488.0
2020-10-06 10:20:00,442.09,442.46,441.52,442.46,600.0,442.09,442.46,441.52,442.46,600.0
2020-10-06 10:30:00,442.34,442.34,442.09,442.1,400.0,442.34,442.34,442.09,442.1,400.0
2020-10-06 10:40:00,442.05,442.24,439.51,439.52,1603.0,442.05,442.24,439.51,439.52,1603.0
2020-10-06 10:50:00,439.61,440.19,439.09,439.55,1600.0,439.61,440.19,439.09,439.55,1600.0
2020-10-06 11:00:00,440.14,441.6,440.13,440.8,1000.0,440.14,441.6,440.13,440.8,1000.0
2020-10-06 11:10:00,440.81,443.03,440.81,441.48,900.0,440.81,443.03,440.81,441.48,900.0
2020-10-06 11:20:00,441.56,441.88,440.25,440.3,2000.0,441.56,441.88,440.25,440.3,2000.0
2020-10-06 11:30:00,441.2,442.03,440.57,441.48,1200.0,441.2,442.03,440.57,441.48,1200.0
2020-10-06 11:40:00,441.63,442.99,441.63,442.18,900.0,441.63,442.99,441.63,442.18,900.0
2020-10-06 11:50:00,441.7,441.7,440.46,441.55,3023.0,441.7,441.7,440.46,441.55,3023.0
2020-10-06 12:00:00,441.03,442.32,441.03,441.43,1200.0,441.03,442.32,441.03,441.43,1200.0
2020-10-06 12:10:00,441.99,441.99,441.1,441.1,900.0,441.99,441.99,441.1,441.1,900.0
2020-10-06 12:20:00,441.84,441.88,440.76,440.77,1877.0,441.84,441.88,440.76,440.77,1877.0
2020-10-06 12:30:00,440.38,440.96,440.38,440.96,300.0,440.38,440.96,440.38,440.96,300.0
2020-10-06 12:40:00,441.52,441.52,440.3,440.3,600.0,441.52,441.52,440.3,440.3,600.0
2020-10-06 12:50:00,440.98,443.32,440.82,440.82,2492.0,440.98,443.32,440.82,440.82,2492.0
2020-10-06 13:00:00,440.66,442.76,440.66,442.75,2243.0,440.66,442.76,440.66,442.75,2243.0
2020-10-06 13:10:00,442.58,442.58,442.58,442.58,100.0,442.58,442.58,442.58,442.58,100.0
2020-10-06 13:20:00,442.84,443.24,442.53,442.54,1247.0,442.84,443.24,442.53,442.54,1247.0
2020-10-06 13:30:00,443.2,443.76,443.01,443.63,1102.0,443.2,443.76,443.01,443.63,1102.0
2020-10-06 13:40:00,443.63,444.12,442.72,442.86,1646.0,443.63,444.12,442.72,442.86,1646.0
2020-10-06 13:50:00,442.86,443.52,442.86,443.52,1300.0,442.86,443.52,442.86,443.52,1300.0
2020-10-06 14:00:00,443.55,443.55,442.88,442.88,1300.0,443.55,443.55,442.88,442.88,1300.0
2020-10-06 14:10:00,443.01,443.19,442.75,443.06,1100.0,443.01,443.19,442.75,443.06,1100.0
2020-10-06 14:20:00,443.47,443.67,442.64,443.16,1357.0,443.47,443.67,442.64,443.16,1357.0
2020-10-06 14:30:00,443.53,443.7,443.31,443.62,1004.0,443.53,443.7,443.31,443.62,1004.0
2020-10-06 14:40:00,443.65,445.35,443.65,444.13,2603.0,443.65,445.35,443.65,444.13,2603.0
2020-10-06 14:50:00,442.83,443.32,436.07,437.32,1846.0,442.83,443.32,436.07,437.32,1846.0
2020-10-06 15:00:00,437.72,437.88,434.24,435.07,2229.0,437.72,437.88,434.24,435.07,2229.0
2020-10-06 15:10:00,434.34,437.23,434.05,437.16,1150.0,434.34,437.23,434.05,437.16,1150.0
2020-10-06 15:20:00,435.73,437.44,435.34,437.44,2200.0,435.73,437.44,435.34,437.44,2200.0
2020-10-06 15:30:00,437.35,439.06,437.3,438.06,3002.0,437.35,439.06,437.3,438.06,3002.0
2020-10-06 15:40:00,437.89,437.96,435.32,435.78,4174.0,437.89,437.96,435.32,435.78,4174.0
2020-10-06 15:50:00,435.39,436.66,433.17,435.82,15142.0,435.39,436.66,433.17,435.82,15142.0
2020-10-07 09:30:00,441.07,441.15,441.07,441.14,1387.0,441.07,441.15,441.07,441.14,1387.0
2020-10-07 09:40:00,441.14,441.14,441.14,441.14,0.0,441.14,441.14,441.14,441.14,0.0
2020-10-07 09:50:00,441.95,441.95,440.92,440.92,200.0,441.95,441.95,440.92,440.92,200.0
2020-10-07 10:00:00,440.69,440.7,440.69,440.69,280.0,440.69,440.7,440.69,440.69,280.0
2020-10-07 10:10:00,440.76,441.73,438.11,438.48,1976.0,440.76,441.73,438.11,438.48,1976.0
2020-10-07 10:20:00,438.81,440.18,438.03,438.54,1780.0,438.81,440.18,438.03,438.54,1780.0
2020-10-07 10:30:00,438.05,441.41,438.05,440.78,2741.0,438.05,441.41,438.05,440.78,2741.0
2020-10-07 10:40:00,440.84,440.84,440.84,440.84,100.0,440.84,440.84,440.84,440.84,100.0
2020-10-07 10:50:00,440.84,440.84,440.84,440.84,0.0,440.84,440.84,440.84,440.84,0.0
2020-10-07 11:00:00,440.84,440.84,440.84,440.84,0.0,440.84,440.84,440.84,440.84,0.0
2020-10-07 11:10:00,441.44,441.44,440.96,441.41,800.0,441.44,441.44,440.96,441.41,800.0
2020-10-07 11:20:00,441.01,442.39,441.01,442.39,450.0,441.01,442.39,441.01,442.39,450.0
2020-10-07 11:30:00,442.03,442.07,441.64,441.64,600.0,442.03,442.07,441.64,441.64,600.0
2020-10-07 11:40:00,442.32,443.75,442.32,443.45,961.0,442.32,443.75,442.32,443.45,961.0
2020-10-07 11:50:00,443.77,443.77,443.76,443.77,431.0,443.77,443.77,443.76,443.77,431.0
2020-10-07 12:00:00,443.18,443.18,443.18,443.18,100.0,443.18,443.18,443.18,443.18,100.0
2020-10-07 12:10:00,442.58,443.95,442.57,443.67,2236.0,442.58,443.95,442.57,443.67,2236.0
2020-10-07 12:20:00,442.96,444.12,442.96,443.31,1587.0,442.96,444.12,442.96,443.31,1587.0
2020-10-07 12:30:00,444.48,444.48,444.48,444.48,100.0,444.48,444.48,444.48,444.48,100.0
2020-10-07 12:40:00,444.0,444.0,443.9,443.9,400.0,444.0,444.0,443.9,443.9,400.0
2020-10-07 12:50:00,444.4,444.97,444.4,444.8,800.0,444.4,444.97,444.4,444.8,800.0
2020-10-07 13:00:00,444.82,444.82,444.36,444.37,400.0,444.82,444.82,444.36,444.37,400.0
2020-10-07 13:10:00,444.94,445.46,444.84,444.85,832.0,444.94,445.46,444.84,444.85,832.0
2020-10-07 13:20:00,444.08,444.08,444.08,444.08,100.0,444.08,444.08,444.08,444.08,100.0
2020-10-07 13:30:00,443.72,443.72,443.01,443.02,200.0,443.72,443.72,443.01,443.02,200.0
2020-10-07 13:40:00,443.59,444.55,443.59,444.32,2273.0,443.59,444.55,443.59,444.32,2273.0
2020-10-07 13:50:00,444.14,444.14,444.14,444.14,200.0,444.14,444.14,444.14,444.14,200.0
2020-10-07 14:00:00,444.8,444.8,444.79,444.8,100.0,444.8,444.8,444.79,444.8,100.0
2020-10-07 14:10:00,444.03,444.16,444.03,444.16,316.0,444.03,444.16,444.03,444.16,316.0
2020-10-07 14:20:00,444.54,445.46,444.27,445.44,2817.0,444.54,445.46,444.27,445.44,2817.0
2020-10-07 14:30:00,445.41,445.69,444.76,445.59,1820.0,445.41,445.69,444.76,445.59,1820.0
2020-10-07 14:40:00,445.0,446.12,444.91,446.12,1300.0,445.0,446.12,444.91,446.12,1300.0
2020-10-07 14:50:00,446.13,446.13,446.06,446.06,500.0,446.13,446.13,446.06,446.06,500.0
2020-10-07 15:00:00,445.37,446.03,445.04,445.44,763.0,445.37,446.03,445.04,445.44,763.0
2020-10-07 15:10:00,445.71,445.92,445.71,445.84,304.0,445.71,445.92,445.71,445.84,304.0
2020-10-07 15:20:00,445.26,445.51,444.68,445.21,4475.0,445.26,445.51,444.68,445.21,4475.0
2020-10-07 15:30:00,445.42,445.43,444.28,444.95,4613.0,445.42,445.43,444.28,444.95,4613.0
2020-10-07 15:40:00,444.97,445.29,444.28,445.29,3520.0,444.97,445.29,444.28,445.29,3520.0
2020-10-07 15:50:00,445.32,446.5,444.71,446.43,16169.0,445.32,446.5,444.71,446.43,16169.0
2020-10-08 09:30:00,450.25,450.25,446.35,448.9,2262.0,450.25,450.25,446.35,448.9,2262.0
2020-10-08 09:40:00,449.4,449.4,447.71,448.41,600.0,449.4,449.4,447.71,448.41,600.0
2020-10-08 09:50:00,445.19,448.78,445.18,448.78,1200.0,445.19,448.78,445.18,448.78,1200.0
2020-10-08 10:00:00,447.56,448.89,445.52,445.52,1000.0,447.56,448.89,445.52,445.52,1000.0
2020-10-08 10:10:00,447.05,447.05,444.66,444.66,3105.0,447.05,447.05,444.66,444.66,3105.0
2020-10-08 10:20:00,444.66,445.6,444.01,444.16,1800.0,444.66,445.6,444.01,444.16,1800.0
2020-10-08 10:30:00,444.16,446.04,444.16,444.65,3400.0,444.16,446.04,444.16,444.65,3400.0
2020-10-08 10:40:00,444.98,445.35,442.37,442.37,7497.0,444.98,445.35,442.37,442.37,7497.0
2020-10-08 10:50:00,442.13,443.44,442.13,443.44,3300.0,442.13,443.44,442.13,443.44,3300.0
2020-10-08 11:00:00,443.65,443.65,442.56,443.33,2050.0,443.65,443.65,442.56,443.33,2050.0
2020-10-08 11:10:00,443.23,444.27,443.12,444.19,1400.0,443.23,444.27,443.12,444.19,1400.0
2020-10-08 11:20:00,443.0,443.56,442.25,442.25,5200.0,443.0,443.56,442.25,442.25,5200.0
2020-10-08 11:30:00,442.0,442.75,440.93,442.75,3240.0,442.0,442.75,440.93,442.75,3240.0
2020-10-08 11:40:00,441.8,442.97,441.8,442.97,200.0,441.8,442.97,441.8,442.97,200.0
2020-10-08 11:50:00,441.58,441.58,440.65,440.65,400.0,441.58,441.58,440.65,440.65,400.0
2020-10-08 12:00:00,440.09,441.57,440.09,441.57,1200.0,440.09,441.57,440.09,441.57,1200.0
2020-10-08 12:10:00,441.03,441.52,440.6,441.38,1100.0,441.03,441.52,440.6,441.38,1100.0
2020-10-08 12:20:00,441.0,441.52,441.0,441.43,800.0,441.0,441.52,441.0,441.43,800.0
2020-10-08 12:30:00,441.0,441.15,440.67,441.0,2100.0,441.0,441.15,440.67,441.0,2100.0
2020-10-08 12:40:00,441.0,441.0,439.73,440.03,1100.0,441.0,441.0,439.73,440.03,1100.0
2020-10-08 12:50:00,439.98,439.98,439.64,439.8,800.0,439.98,439.98,439.64,439.8,800.0
2020-10-08 13:00:00,439.81,439.84,439.68,439.73,1200.0,439.81,439.84,439.68,439.73,1200.0
2020-10-08 13:10:00,439.75,440.62,439.73,440.4,1041.0,439.75,440.62,439.73,440.4,1041.0
2020-10-08 13:20:00,440.68,440.78,440.21,440.21,1400.0,440.68,440.78,440.21,440.21,1400.0
2020-10-08 13:30:00,440.38,441.0,440.13,440.71,2211.0,440.38,441.0,440.13,440.71,2211.0
2020-10-08 13:40:00,440.95,441.22,440.62,441.22,790.0,440.95,441.22,440.62,441.22,790.0
2020-10-08 13:50:00,441.62,442.17,441.62,442.17,319.0,441.62,442.17,441.62,442.17,319.0
2020-10-08 14:00:00,440.86,441.0,440.42,440.54,1100.0,440.86,441.0,440.42,440.54,1100.0
2020-10-08 14:10:00,440.55,440.93,440.55,440.86,900.0,440.55,440.93,440.55,440.86,900.0
2020-10-08 14:20:00,440.9,442.16,440.9,442.04,2599.0,440.9,442.16,440.9,442.04,2599.0
2020-10-08 14:30:00,442.62,443.94,442.62,443.76,4386.0,442.62,443.94,442.62,443.76,4386.0
2020-10-08 14:40:00,443.84,443.84,442.27,442.34,1095.0,443.84,443.84,442.27,442.34,1095.0
2020-10-08 14:50:00,442.06,442.07,440.64,440.8,3505.0,442.06,442.07,440.64,440.8,3505.0
2020-10-08 15:00:00,440.73,440.76,439.18,439.19,4501.0,440.73,440.76,439.18,439.19,4501.0
2020-10-08 15:10:00,439.2,439.78,439.19,439.25,1800.0,439.2,439.78,439.19,439.25,1800.0
2020-10-08 15:20:00,439.84,440.66,439.54,440.64,2205.0,439.84,440.66,439.54,440.64,2205.0
2020-10-08 15:30:00,440.58,440.61,439.47,439.47,600.0,440.58,440.61,439.47,439.47,600.0
2020-10-08 15:40:00,439.57,439.67,437.83,438.23,3300.0,439.57,439.67,437.83,438.23,3300.0
2020-10-08 15:50:00,438.32,440.06,438.12,439.19,7650.0,438.32,440.06,438.12,439.19,7650.0
2020-10-09 09:30:00,440.95,446.9,440.95,442.54,1379.0,440.95,446.9,440.95,442.54,1379.0
2020-10-09 09:40:00,443.31,444.15,442.01,444.15,1200.0,443.31,444.15,442.01,444.15,1200.0
2020-10-09 09:50:00,444.15,444.15,444.15,444.15,0.0,444.15,444.15,444.15,444.15,0.0
2020-10-09 10:00:00,442.79,443.58,442.79,443.13,1100.0,442.79,443.58,442.79,443.13,1100.0
2020-10-09 10:10:00,441.52,441.52,439.2,439.2,600.0,441.52,441.52,439.2,439.2,600.0
2020-10-09 10:20:00,439.17,439.78,438.74,438.75,900.0,439.17,439.78,438.74,438.75,900.0
2020-10-09 10:30:00,438.94,440.0,438.56,440.0,1500.0,438.94,440.0,438.56,440.0,1500.0
2020-10-09 10:40:00,440.65,440.79,440.65,440.65,450.0,440.65,440.79,440.65,440.65,450.0
2020-10-09 10:50:00,440.55,442.2,440.55,442.2,2800.0,440.55,442.2,440.55,442.2,2800.0
2020-10-09 11:00:00,441.84,442.46,441.33,442.41,700.0,441.84,442.46,441.33,442.41,700.0
2020-10-09 11:10:00,442.98,443.2,442.23,442.79,1746.0,442.98,443.2,442.23,442.79,1746.0
2020-10-09 11:20:00,442.69,443.34,442.66,443.34,900.0,442.69,443.34,442.66,443.34,900.0
2020-10-09 11:30:00,442.62,442.62,441.78,442.35,2015.0,442.62,442.62,441.78,442.35,2015.0
2020-10-09 11:40:00,442.42,443.91,442.35,443.91,900.0,442.42,443.91,442.35,443.91,900.0
2020-10-09 11:50:00,444.84,444.92,444.26,444.26,1006.0,444.84,444.92,444.26,444.26,1006.0
2020-10-09 12:00:00,443.7,443.8,443.7,443.8,200.0,443.7,443.8,443.7,443.8,200.0
2020-10-09 12:10:00,444.6,444.6,443.31,443.87,1055.0,444.6,444.6,443.31,443.87,1055.0
2020-10-09 12:20:00,443.95,444.51,443.64,443.71,913.0,443.95,444.51,443.64,443.71,913.0
2020-10-09 12:30:00,444.0,444.84,444.0,444.56,700.0,444.0,444.84,444.0,444.56,700.0
2020-10-09 12:40:00,444.56,444.56,444.56,444.56,0.0,444.56,444.56,444.56,444.56,0.0
2020-10-09 12:50:00,444.19,445.0,444.19,445.0,893.0,444.19,445.0,444.19,445.0,893.0
2020-10-09 13:00:00,445.47,445.47,445.47,445.47,100.0,445.47,445.47,445.47,445.47,100.0
2020-10-09 13:10:00,445.28,445.28,443.48,443.48,300.0,445.28,445.28,443.48,443.48,300.0
2020-10-09 13:20:00,443.92,443.92,443.92,443.92,100.0,443.92,443.92,443.92,443.92,100.0
2020-10-09 13:30:00,443.85,443.85,443.14,443.51,420.0,443.85,443.85,443.14,443.51,420.0
2020-10-09 13:40:00,443.51,443.61,443.3,443.3,300.0,443.51,443.61,443.3,443.3,300.0
2020-10-09 13:50:00,443.3,443.61,443.3,443.61,200.0,443.3,443.61,443.3,443.61,200.0
2020-10-09 14:00:00,444.08,444.08,443.11,443.12,300.0,444.08,444.08,443.11,443.12,300.0
2020-10-09 14:10:00,442.27,442.87,442.26,442.87,400.0,442.27,442.87,442.26,442.87,400.0
2020-10-09 14:20:00,443.04,443.27,441.65,441.65,1119.0,443.04,443.27,441.65,441.65,1119.0
2020-10-09 14:30:00,442.28,442.28,441.0,441.0,900.0,442.28,442.28,441.0,441.0,900.0
2020-10-09 14:40:00,441.36,442.08,441.3,441.3,300.0,441.36,442.08,441.3,441.3,300.0
2020-10-09 14:50:00,441.17,441.27,440.77,440.77,400.0,441.17,441.27,440.77,440.77,400.0
2020-10-09 15:00:00,440.52,441.41,440.48,441.41,1805.0,440.52,441.41,440.48,441.41,1805.0
2020-10-09 15:10:00,442.25,442.58,442.25,442.58,400.0,442.25,442.58,442.25,442.58,400.0
2020-10-09 15:20:00,442.52,442.52,441.78,441.78,200.0,442.52,442.52,441.78,441.78,200.0
2020-10-09 15:30:00,441.47,441.47,440.49,441.09,1321.0,441.47,441.47,440.49,441.09,1321.0
2020-10-09 15:40:00,441.38,441.57,439.9,440.69,1354.0,441.38,441.57,439.9,440.69,1354.0
2020-10-09 15:50:00,440.47,442.3,440.13,442.27,11339.0,440.47,442.3,440.13,442.27,11339.0
2020-10-12 09:30:00,448.0,448.0,444.81,444.81,1713.0,448.0,448.0,444.81,444.81,1713.0
2020-10-12 09:40:00,444.38,444.38,444.37,444.38,100.0,444.38,444.38,444.37,444.38,100.0
2020-10-12 09:50:00,446.6,446.6,445.42,445.42,570.0,446.6,446.6,445.42,445.42,570.0
2020-10-12 10:00:00,444.81,444.96,443.35,444.96,800.0,444.81,444.96,443.35,444.96,800.0
2020-10-12 10:10:00,445.34,445.34,442.58,442.59,200.0,445.34,445.34,442.58,442.59,200.0
2020-10-12 10:20:00,444.38,445.53,444.38,445.53,500.0,444.38,445.53,444.38,445.53,500.0
2020-10-12 10:30:00,445.52,445.52,442.42,442.42,822.0,445.52,445.52,442.42,442.42,822.0
2020-10-12 10:40:00,443.46,443.46,443.46,443.46,169.0,443.46,443.46,443.46,443.46,169.0
2020-10-12 10:50:00,443.91,443.91,443.32,443.32,300.0,443.91,443.91,443.32,443.32,300.0
2020-10-12 11:00:00,444.39,445.0,443.83,444.59,1000.0,444.39,445.0,443.83,444.59,1000.0
2020-10-12 11:10:00,444.83,444.83,444.83,444.83,100.0,444.83,444.83,444.83,444.83,100.0
2020-10-12 11:20:00,444.96,444.97,444.96,444.97,200.0,444.96,444.97,444.96,444.97,200.0
2020-10-12 11:30:00,445.15,445.16,445.15,445.15,300.0,445.15,445.16,445.15,445.15,300.0
2020-10-12 11:40:00,444.85,445.17,444.56,445.02,2090.0,444.85,445.17,444.56,445.02,2090.0
2020-10-12 11:50:00,445.01,446.42,444.96,446.42,1800.0,445.01,446.42,444.96,446.42,1800.0
2020-10-12 12:00:00,445.82,446.62,445.53,446.62,408.0,445.82,446.62,445.53,446.62,408.0
2020-10-12 12:10:00,446.46,446.46,446.28,446.28,300.0,446.46,446.46,446.28,446.28,300.0
2020-10-12 12:20:00,447.08,447.08,447.08,447.08,100.0,447.08,447.08,447.08,447.08,100.0
2020-10-12 12:30:00,447.0,447.0,447.0,447.0,1100.0,447.0,447.0,447.0,447.0,1100.0
2020-10-12 12:40:00,447.8,448.73,447.8,448.73,449.0,447.8,448.73,447.8,448.73,449.0
2020-10-12 12:50:00,448.31,448.31,447.98,448.13,700.0,448.31,448.31,447.98,448.13,700.0
2020-10-12 13:00:00,448.13,448.13,448.13,448.13,0.0,448.13,448.13,448.13,448.13,0.0
2020-10-12 13:10:00,447.43,447.43,447.43,447.43,100.0,447.43,447.43,447.43,447.43,100.0
2020-10-12 13:20:00,447.79,448.09,447.79,448.09,600.0,447.79,448.09,447.79,448.09,600.0
2020-10-12 13:30:00,447.45,447.45,446.99,447.42,400.0,447.45,447.45,446.99,447.42,400.0
2020-10-12 13:40:00,447.79,447.79,447.09,447.33,300.0,447.79,447.79,447.09,447.33,300.0
2020-10-12 13:50:00,446.95,447.25,446.95,447.13,700.0,446.95,447.25,446.95,447.13,700.0
2020-10-12 14:00:00,446.58,447.47,446.58,447.47,600.0,446.58,447.47,446.58,447.47,600.0
2020-10-12 14:10:00,446.44,446.44,445.78,445.78,413.0,446.44,446.44,445.78,445.78,413.0
2020-10-12 14:20:00,446.43,446.73,446.13,446.67,1223.0,446.43,446.73,446.13,446.67,1223.0
2020-10-12 14:30:00,447.79,447.79,446.22,446.22,425.0,447.79,447.79,446.22,446.22,425.0
2020-10-12 14:40:00,445.85,446.0,445.36,445.78,1600.0,445.85,446.0,445.36,445.78,1600.0
2020-10-12 14:50:00,445.63,445.63,444.98,444.99,1266.0,445.63,445.63,444.98,444.99,1266.0
2020-10-12 15:00:00,445.56,445.83,445.08,445.29,800.0,445.56,445.83,445.08,445.29,800.0
2020-10-12 15:10:00,444.96,445.56,444.86,445.56,400.0,444.96,445.56,444.86,445.56,400.0
2020-10-12 15:20:00,445.57,445.83,445.31,445.31,600.0,445.57,445.83,445.31,445.31,600.0
2020-10-12 15:30:00,445.72,445.72,444.89,445.57,500.0,445.72,445.72,444.89,445.57,500.0
2020-10-12 15:40:00,444.56,445.83,444.55,445.83,899.0,444.56,445.83,444.55,445.83,899.0
2020-10-12 15:50:00,444.82,445.33,444.11,444.97,7311.0,444.82,445.33,444.11,444.97,7311.0
2020-10-13 09:30:00,445.3,449.33,445.3,447.61,1624.0,445.3,449.33,445.3,447.61,1624.0
2020-10-13 09:40:00,446.08,448.11,446.07,447.18,1400.0,446.08,448.11,446.07,447.18,1400.0
2020-10-13 09:50:00,446.33,446.33,444.82,445.85,1400.0,446.33,446.33,444.82,445.85,1400.0
2020-10-13 10:00:00,446.48,446.48,442.52,443.37,2300.0,446.48,446.48,442.52,443.37,2300.0
2020-10-13 10:10:00,444.17,444.36,441.23,443.87,6300.0,444.17,444.36,441.23,443.87,6300.0
2020-10-13 10:20:00,443.88,443.88,442.21,442.21,400.0,443.88,443.88,442.21,442.21,400.0
2020-10-13 10:30:00,442.92,443.58,442.07,442.49,1001.0,442.92,443.58,442.07,442.49,1001.0
2020-10-13 10:40:00,443.03,443.11,441.96,441.96,3758.0,443.03,443.11,441.96,441.96,3758.0
2020-10-13 10:50:00,441.95,444.3,441.64,444.27,3800.0,441.95,444.3,441.64,444.27,3800.0
2020-10-13 11:00:00,443.9,444.4,443.46,443.54,1901.0,443.9,444.4,443.46,443.54,1901.0
2020-10-13 11:10:00,443.54,443.59,443.13,443.13,2400.0,443.54,443.59,443.13,443.13,2400.0
2020-10-13 11:20:00,443.42,444.21,443.2,443.23,2201.0,443.42,444.21,443.2,443.23,2201.0
2020-10-13 11:30:00,444.1,445.55,443.35,444.61,2828.0,444.1,445.55,443.35,444.61,2828.0
2020-10-13 11:40:00,445.2,445.2,443.4,443.53,2300.0,445.2,445.2,443.4,443.53,2300.0
2020-10-13 11:50:00,444.72,445.5,443.97,443.97,2126.0,444.72,445.5,443.97,443.97,2126.0
2020-10-13 12:00:00,445.24,445.69,444.8,445.02,2800.0,445.24,445.69,444.8,445.02,2800.0
2020-10-13 12:10:00,444.9,445.34,444.03,444.03,3605.0,444.9,445.34,444.03,444.03,3605.0
2020-10-13 12:20:00,444.35,444.71,444.23,444.58,658.0,444.35,444.71,444.23,444.58,658.0
2020-10-13 12:30:00,445.5,445.88,445.15,445.33,700.0,445.5,445.88,445.15,445.33,700.0
2020-10-13 12:40:00,445.52,445.72,444.81,444.81,1637.0,445.52,445.72,444.81,444.81,1637.0
2020-10-13 12:50:00,444.61,444.61,444.61,444.61,200.0,444.61,444.61,444.61,444.61,200.0
2020-10-13 13:00:00,444.57,444.58,443.14,443.14,1210.0,444.57,444.58,443.14,443.14,1210.0
2020-10-13 13:10:00,443.24,445.86,442.46,444.7,1300.0,443.24,445.86,442.46,444.7,1300.0
2020-10-13 13:20:00,445.18,445.18,443.35,443.93,3343.0,445.18,445.18,443.35,443.93,3343.0
2020-10-13 13:30:00,443.81,443.87,443.02,443.52,624.0,443.81,443.87,443.02,443.52,624.0
2020-10-13 13:40:00,444.59,444.6,443.33,444.02,900.0,444.59,444.6,443.33,444.02,900.0
2020-10-13 13:50:00,444.44,444.44,442.52,442.92,1600.0,444.44,444.44,442.52,442.92,1600.0
2020-10-13 14:00:00,442.66,442.87,441.31,442.22,2309.0,442.66,442.87,441.31,442.22,2309.0
2020-10-13 14:10:00,442.01,443.08,442.01,443.08,880.0,442.01,443.08,442.01,443.08,880.0
2020-10-13 14:20:00,442.75,443.27,441.62,441.62,1400.0,442.75,443.27,441.62,441.62,1400.0
2020-10-13 14:30:00,441.21,442.16,441.06,442.16,300.0,441.21,442.16,441.06,442.16,300.0
2020-10-13 14:40:00,440.95,441.23,440.2,440.2,502.0,440.95,441.23,440.2,440.2,502.0
2020-10-13 14:50:00,441.31,441.52,441.07,441.07,473.0,441.31,441.52,441.07,441.07,473.0
2020-10-13 15:00:00,441.24,441.81,440.92,441.42,1900.0,441.24,441.81,440.92,441.42,1900.0
2020-10-13 15:10:00,441.38,443.26,441.31,443.26,3048.0,441.38,443.26,441.31,443.26,3048.0
2020-10-13 15:20:00,443.18,443.91,442.65,442.82,2301.0,443.18,443.91,442.65,442.82,2301.0
2020-10-13 15:30:00,442.86,443.08,440.77,440.77,2186.0,442.86,443.08,440.77,440.77,2186.0
2020-10-13 15:40:00,441.7,442.25,440.95,441.18,4207.0,441.7,442.25,440.95,441.18,4207.0
2020-10-13 15:50:00,441.58,441.58,438.84,440.62,11632.0,441.58,441.58,438.84,440.62,11632.0
2020-10-14 09:30:00,444.17,446.12,444.17,446.04,1393.0,444.17,446.12,444.17,446.04,1393.0
2020-10-14 09:40:00,442.44,445.8,442.43,445.8,800.0,442.44,445.8,442.43,445.8,800.0
2020-10-14 09:50:00,444.41,447.4,444.4,445.88,1200.0,444.41,447.4,444.4,445.88,1200.0
2020-10-14 10:00:00,445.88,445.88,445.88,445.88,0.0,445.88,445.88,445.88,445.88,0.0
2020-10-14 10:10:00,445.88,445.88,445.88,445.88,0.0,445.88,445.88,445.88,445.88,0.0
2020-10-14 10:20:00,443.73,443.73,442.46,442.83,800.0,443.73,443.73,442.46,442.83,800.0
2020-10-14 10:30:00,442.42,444.0,442.42,443.26,3438.0,442.42,444.0,442.42,443.26,3438.0
2020-10-14 10:40:00,443.53,443.92,443.53,443.92,444.0,443.53,443.92,443.53,443.92,444.0
2020-10-14 10:50:00,443.79,444.47,443.36,444.05,1038.0,443.79,444.47,443.36,444.05,1038.0
2020-10-14 11:00:00,444.23,445.23,444.22,445.23,900.0,444.23,445.23,444.22,445.23,900.0
2020-10-14 11:10:00,444.3,444.3,443.63,443.63,600.0,444.3,444.3,443.63,443.63,600.0
2020-10-14 11:20:00,443.69,443.69,442.04,443.22,1300.0,443.69,443.69,442.04,443.22,1300.0
2020-10-14 11:30:00,443.39,443.39,443.39,443.39,100.0,443.39,443.39,443.39,443.39,100.0
2020-10-14 11:40:00,442.77,443.2,441.75,441.75,900.0,442.77,443.2,441.75,441.75,900.0
2020-10-14 11:50:00,441.63,442.28,440.78,442.28,2600.0,441.63,442.28,440.78,442.28,2600.0
2020-10-14 12:00:00,441.61,442.18,441.61,441.65,517.0,441.61,442.18,441.61,441.65,517.0
2020-10-14 12:10:00,441.39,441.55,440.45,440.69,3103.0,441.39,441.55,440.45,440.69,3103.0
2020-10-14 12:20:00,440.61,440.62,439.46,440.18,2300.0,440.61,440.62,439.46,440.18,2300.0
2020-10-14 12:30:00,440.22,440.38,440.22,440.38,300.0,440.22,440.38,440.22,440.38,300.0
2020-10-14 12:40:00,440.28,440.64,440.27,440.47,900.0,440.28,440.64,440.27,440.47,900.0
2020-10-14 12:50:00,441.36,442.41,441.36,441.51,1134.0,441.36,442.41,441.36,441.51,1134.0
2020-10-14 13:00:00,442.17,442.17,442.17,442.17,100.0,442.17,442.17,442.17,442.17,100.0
2020-10-14 13:10:00,441.19,441.37,440.79,440.79,500.0,441.19,441.37,440.79,440.79,500.0
2020-10-14 13:20:00,440.96,441.16,440.96,441.16,300.0,440.96,441.16,440.96,441.16,300.0
2020-10-14 13:30:00,440.88,440.99,440.59,440.59,851.0,440.88,440.99,440.59,440.59,851.0
2020-10-14 13:40:00,440.24,440.81,440.24,440.81,500.0,440.24,440.81,440.24,440.81,500.0
2020-10-14 13:50:00,441.1,441.1,441.1,441.1,392.0,441.1,441.1,441.1,441.1,392.0
2020-10-14 14:00:00,440.67,441.31,440.12,440.54,1000.0,440.67,441.31,440.12,440.54,1000.0
2020-10-14 14:10:00,441.41,441.49,440.58,440.58,400.0,441.41,441.49,440.58,440.58,400.0
2020-10-14 14:20:00,440.08,440.55,439.56,439.56,300.0,440.08,440.55,439.56,439.56,300.0
2020-10-14 14:30:00,438.97,439.48,438.57,438.57,1211.0,438.97,439.48,438.57,438.57,1211.0
2020-10-14 14:40:00,438.77,439.32,438.74,439.32,400.0,438.77,439.32,438.74,439.32,400.0
2020-10-14 14:50:00,439.56,439.56,438.77,438.94,600.0,439.56,439.56,438.77,438.94,600.0
2020-10-14 15:00:00,438.97,440.3,438.97,440.3,400.0,438.97,440.3,438.97,440.3,400.0
2020-10-14 15:10:00,440.91,441.24,440.4,440.41,400.0,440.91,441.24,440.4,440.41,400.0
2020-10-14 15:20:00,440.46,440.46,439.66,439.67,600.0,440.46,440.46,439.66,439.67,600.0
2020-10-14 15:30:00,439.68,440.34,439.68,439.94,800.0,439.68,440.34,439.68,439.94,800.0
2020-10-14 15:40:00,439.94,439.94,438.84,439.18,2100.0,439.94,439.94,438.84,439.18,2100.0
2020-10-14 15:50:00,439.17,439.53,437.52,437.73,10047.0,439.17,439.53,437.52,437.73,10047.0
2020-10-15 09:30:00,431.16,435.11,429.01,431.47,3490.0,431.16,435.11,429.01,431.47,3490.0
2020-10-15 09:40:00,431.94,434.05,431.93,432.37,500.0,431.94,434.05,431.93,432.37,500.0
2020-10-15 09:50:00,431.69,432.7,431.69,432.69,700.0,431.69,432.7,431.69,432.69,700.0
2020-10-15 10:00:00,433.69,434.04,432.08,432.8,2502.0,433.69,434.04,432.08,432.8,2502.0
2020-10-15 10:10:00,432.71,432.71,430.8,431.08,1400.0,432.71,432.71,430.8,431.08,1400.0
2020-10-15 10:20:00,431.03,431.48,430.43,430.93,900.0,431.03,431.48,430.43,430.93,900.0
2020-10-15 10:30:00,428.5,428.5,427.67,427.71,900.0,428.5,428.5,427.67,427.71,900.0
2020-10-15 10:40:00,428.05,429.05,427.68,429.05,1400.0,428.05,429.05,427.68,429.05,1400.0
2020-10-15 10:50:00,427.66,427.97,426.13,427.67,1200.0,427.66,427.97,426.13,427.67,1200.0
2020-10-15 11:00:00,427.97,428.1,427.08,428.1,1727.0,427.97,428.1,427.08,428.1,1727.0
2020-10-15 11:10:00,430.3,431.92,429.93,431.75,1152.0,430.3,431.92,429.93,431.75,1152.0
2020-10-15 11:20:00,431.81,432.03,431.51,431.68,1448.0,431.81,432.03,431.51,431.68,1448.0
2020-10-15 11:30:00,432.21,433.51,431.86,433.51,3147.0,432.21,433.51,431.86,433.51,3147.0
2020-10-15 11:40:00,433.4,433.65,433.07,433.65,500.0,433.4,433.65,433.07,433.65,500.0
2020-10-15 11:50:00,433.88,435.67,433.66,433.82,600.0,433.88,435.67,433.66,433.82,600.0
2020-10-15 12:00:00,433.61,433.61,433.32,433.33,300.0,433.61,433.61,433.32,433.33,300.0
2020-10-15 12:10:00,433.86,434.07,433.26,433.99,1100.0,433.86,434.07,433.26,433.99,1100.0
2020-10-15 12:20:00,433.98,434.3,433.26,433.59,1000.0,433.98,434.3,433.26,433.59,1000.0
2020-10-15 12:30:00,433.98,433.98,433.04,433.22,909.0,433.98,433.98,433.04,433.22,909.0
2020-10-15 12:40:00,433.59,435.48,433.09,433.1,2175.0,433.59,435.48,433.09,433.1,2175.0
2020-10-15 12:50:00,433.54,433.97,433.52,433.54,900.0,433.54,433.97,433.52,433.54,900.0
2020-10-15 13:00:00,433.89,436.04,433.89,436.0,1740.0,433.89,436.04,433.89,436.0,1740.0
2020-10-15 13:10:00,435.77,436.75,435.38,435.38,1480.0,435.77,436.75,435.38,435.38,1480.0
2020-10-15 13:20:00,435.6,436.16,435.43,435.44,1201.0,435.6,436.16,435.43,435.44,1201.0
2020-10-15 13:30:00,435.35,436.52,435.34,435.85,549.0,435.35,436.52,435.34,435.85,549.0
2020-10-15 13:40:00,435.54,436.19,435.54,435.67,300.0,435.54,436.19,435.54,435.67,300.0
2020-10-15 13:50:00,435.81,435.81,434.93,434.94,300.0,435.81,435.81,434.93,434.94,300.0
2020-10-15 14:00:00,435.62,436.0,435.62,436.0,400.0,435.62,436.0,435.62,436.0,400.0
2020-10-15 14:10:00,436.08,437.54,436.08,437.54,733.0,436.08,437.54,436.08,437.54,733.0
2020-10-15 14:20:00,437.3,437.33,436.86,436.86,500.0,437.3,437.33,436.86,436.86,500.0
2020-10-15 14:30:00,437.26,437.29,437.26,437.29,368.0,437.26,437.29,437.26,437.29,368.0
2020-10-15 14:40:00,436.83,436.84,435.73,435.73,885.0,436.83,436.84,435.73,435.73,885.0
2020-10-15 14:50:00,436.17,436.19,436.16,436.19,405.0,436.17,436.19,436.16,436.19,405.0
2020-10-15 15:00:00,435.91,436.59,435.84,436.5,1384.0,435.91,436.59,435.84,436.5,1384.0
2020-10-15 15:10:00,436.5,436.5,435.97,435.97,400.0,436.5,436.5,435.97,435.97,400.0
2020-10-15 15:20:00,436.61,436.65,436.5,436.65,300.0,436.61,436.65,436.5,436.65,300.0
2020-10-15 15:30:00,437.79,437.79,437.48,437.48,1300.0,437.79,437.79,437.48,437.48,1300.0
2020-10-15 15:40:00,437.3,437.68,436.66,436.66,3615.0,437.3,437.68,436.66,436.66,3615.0
2020-10-15 15:50:00,436.66,437.68,436.46,437.12,11313.0,436.66,437.68,436.46,437.12,11313.0
2020-10-16 09:30:00,441.9,441.9,438.88,438.88,1645.0,441.9,441.9,438.88,438.88,1645.0
2020-10-16 09:40:00,439.02,439.02,438.49,438.49,200.0,439.02,439.02,438.49,438.49,200.0
2020-10-16 09:50:00,439.3,439.35,434.0,437.42,18927.0,439.3,439.35,434.0,437.42,18927.0
2020-10-16 10:00:00,438.98,438.98,433.23,433.23,21526.0,438.98,438.98,433.23,433.23,21526.0
2020-10-16 10:10:00,433.23,435.12,433.23,434.14,1830.0,433.23,435.12,433.23,434.14,1830.0
2020-10-16 10:20:00,434.58,435.51,433.6,434.64,5473.0,434.58,435.51,433.6,434.64,5473.0
2020-10-16 10:30:00,434.27,438.82,434.18,438.47,4296.0,434.27,438.82,434.18,438.47,4296.0
2020-10-16 10:40:00,437.86,438.72,437.21,437.33,2266.0,437.86,438.72,437.21,437.33,2266.0
2020-10-16 10:50:00,437.14,438.07,436.91,438.07,1600.0,437.14,438.07,436.91,438.07,1600.0
2020-10-16 11:00:00,438.06,438.99,437.92,438.48,2700.0,438.06,438.99,437.92,438.48,2700.0
2020-10-16 11:10:00,438.52,439.68,435.9,435.9,5318.0,438.52,439.68,435.9,435.9,5318.0
2020-10-16 11:20:00,436.07,437.9,433.67,437.68,2279.0,436.07,437.9,433.67,437.68,2279.0
2020-10-16 11:30:00,437.7,437.95,437.0,437.95,1855.0,437.7,437.95,437.0,437.95,1855.0
2020-10-16 11:40:00,437.29,437.64,436.42,437.28,949.0,437.29,437.64,436.42,437.28,949.0
2020-10-16 11:50:00,437.8,439.07,437.8,439.07,700.0,437.8,439.07,437.8,439.07,700.0
2020-10-16 12:00:00,440.05,440.05,437.01,437.61,1905.0,440.05,440.05,437.01,437.61,1905.0
2020-10-16 12:10:00,436.84,438.01,436.69,438.01,805.0,436.84,438.01,436.69,438.01,805.0
2020-10-16 12:20:00,439.3,439.96,438.96,439.96,500.0,439.3,439.96,438.96,439.96,500.0
2020-10-16 12:30:00,440.12,440.24,438.92,440.24,3200.0,440.12,440.24,438.92,440.24,3200.0
2020-10-16 12:40:00,440.06,440.82,438.15,438.76,5422.0,440.06,440.82,438.15,438.76,5422.0
2020-10-16 12:50:00,438.72,438.72,437.87,438.58,800.0,438.72,438.72,437.87,438.58,800.0
2020-10-16 13:00:00,438.58,438.58,438.58,438.58,0.0,438.58,438.58,438.58,438.58,0.0
2020-10-16 13:10:00,440.48,441.35,440.37,441.35,700.0,440.48,441.35,440.37,441.35,700.0
2020-10-16 13:20:00,440.83,440.88,439.42,439.47,1335.0,440.83,440.88,439.42,439.47,1335.0
2020-10-16 13:30:00,440.17,440.17,440.17,440.17,100.0,440.17,440.17,440.17,440.17,100.0
2020-10-16 13:40:00,440.3,441.09,440.3,440.42,702.0,440.3,441.09,440.3,440.42,702.0
2020-10-16 13:50:00,440.63,440.63,440.4,440.5,300.0,440.63,440.63,440.4,440.5,300.0
2020-10-16 14:00:00,440.72,440.82,440.4,440.82,300.0,440.72,440.82,440.4,440.82,300.0
2020-10-16 14:10:00,440.87,441.38,440.86,440.97,508.0,440.87,441.38,440.86,440.97,508.0
2020-10-16 14:20:00,440.48,440.62,440.21,440.21,400.0,440.48,440.62,440.21,440.21,400.0
2020-10-16 14:30:00,440.71,441.26,440.5,441.26,800.0,440.71,441.26,440.5,441.26,800.0
2020-10-16 14:40:00,440.79,441.01,439.93,439.94,600.0,440.79,441.01,439.93,439.94,600.0
2020-10-16 14:50:00,440.73,440.73,440.73,440.73,100.0,440.73,440.73,440.73,440.73,100.0
2020-10-16 15:00:00,440.13,440.13,439.42,439.66,700.0,440.13,440.13,439.42,439.66,700.0
2020-10-16 15:10:00,439.42,439.83,439.42,439.83,200.0,439.42,439.83,439.42,439.83,200.0
2020-10-16 15:20:00,439.31,439.37,438.68,438.87,2400.0,439.31,439.37,438.68,438.87,2400.0
2020-10-16 15:30:00,438.88,438.88,436.74,437.18,4200.0,438.88,438.88,436.74,437.18,4200.0
2020-10-16 15:40:00,438.01,438.06,436.8,436.8,4014.0,438.01,438.06,436.8,436.8,4014.0
2020-10-16 15:50:00,436.95,437.9,435.91,437.41,11518.0,436.95,437.9,435.91,437.41,11518.0
2020-10-19 09:30:00,439.29,442.63,439.28,442.63,1539.0,439.29,442.63,439.28,442.63,1539.0
2020-10-19 09:40:00,443.18,443.84,443.17,443.84,200.0,443.18,443.84,443.17,443.84,200.0
2020-10-19 09:50:00,443.03,444.17,442.35,443.84,400.0,443.03,444.17,442.35,443.84,400.0
2020-10-19 10:00:00,444.07,444.25,442.0,442.0,903.0,444.07,444.25,442.0,442.0,903.0
2020-10-19 10:10:00,441.0,441.0,441.0,441.0,100.0,441.0,441.0,441.0,441.0,100.0
2020-10-19 10:20:00,441.0,441.0,441.0,441.0,0.0,441.0,441.0,441.0,441.0,0.0
2020-10-19 10:30:00,440.1,440.1,440.1,440.1,100.0,440.1,440.1,440.1,440.1,100.0
2020-10-19 10:40:00,440.13,441.81,438.07,439.48,2300.0,440.13,441.81,438.07,439.48,2300.0
2020-10-19 10:50:00,439.17,439.17,438.69,439.15,1000.0,439.17,439.17,438.69,439.15,1000.0
2020-10-19 11:00:00,438.94,439.78,438.94,439.65,917.0,438.94,439.78,438.94,439.65,917.0
2020-10-19 11:10:00,439.74,440.46,439.18,440.46,500.0,439.74,440.46,439.18,440.46,500.0
2020-10-19 11:20:00,438.44,438.56,437.26,437.26,400.0,438.44,438.56,437.26,437.26,400.0
2020-10-19 11:30:00,438.45,439.58,437.84,439.58,900.0,438.45,439.58,437.84,439.58,900.0
2020-10-19 11:40:00,439.07,440.04,438.96,440.04,787.0,439.07,440.04,438.96,440.04,787.0
2020-10-19 11:50:00,439.27,439.76,439.19,439.76,869.0,439.27,439.76,439.19,439.76,869.0
2020-10-19 12:00:00,439.22,441.44,439.22,440.71,2000.0,439.22,441.44,439.22,440.71,2000.0
2020-10-19 12:10:00,440.72,441.4,440.58,441.4,1322.0,440.72,441.4,440.58,441.4,1322.0
2020-10-19 12:20:00,441.29,443.4,441.21,443.4,2786.0,441.29,443.4,441.21,443.4,2786.0
2020-10-19 12:30:00,443.09,443.57,441.71,441.71,5521.0,443.09,443.57,441.71,441.71,5521.0
2020-10-19 12:40:00,441.4,442.18,441.09,442.06,3511.0,441.4,442.18,441.09,442.06,3511.0
2020-10-19 12:50:00,442.0,442.46,441.49,442.09,3424.0,442.0,442.46,441.49,442.09,3424.0
2020-10-19 13:00:00,441.97,442.83,441.75,442.83,912.0,441.97,442.83,441.75,442.83,912.0
2020-10-19 13:10:00,442.47,443.63,442.47,442.75,918.0,442.47,443.63,442.47,442.75,918.0
2020-10-19 13:20:00,442.77,442.77,441.98,441.98,1943.0,442.77,442.77,441.98,441.98,1943.0
2020-10-19 13:30:00,441.84,442.19,441.58,441.66,911.0,441.84,442.19,441.58,441.66,911.0
2020-10-19 13:40:00,441.21,441.21,440.14,440.14,1866.0,441.21,441.21,440.14,440.14,1866.0
2020-10-19 13:50:00,438.31,439.49,438.14,439.02,2500.0,438.31,439.49,438.14,439.02,2500.0
2020-10-19 14:00:00,439.49,439.6,438.22,439.6,3574.0,439.49,439.6,438.22,439.6,3574.0
2020-10-19 14:10:00,439.8,440.26,439.8,439.99,400.0,439.8,440.26,439.8,439.99,400.0
2020-10-19 14:20:00,440.23,440.6,439.32,440.6,1142.0,440.23,440.6,439.32,440.6,1142.0
2020-10-19 14:30:00,440.27,440.27,438.32,438.92,4706.0,440.27,440.27,438.32,438.92,4706.0
2020-10-19 14:40:00,438.67,439.05,437.75,437.75,2422.0,438.67,439.05,437.75,437.75,2422.0
2020-10-19 14:50:00,437.17,438.1,436.4,436.92,1517.0,437.17,438.1,436.4,436.92,1517.0
2020-10-19 15:00:00,436.0,436.0,435.66,435.66,500.0,436.0,436.0,435.66,435.66,500.0
2020-10-19 15:10:00,434.9,434.98,434.2,434.2,700.0,434.9,434.98,434.2,434.2,700.0
2020-10-19 15:20:00,434.17,434.17,432.79,433.02,1803.0,434.17,434.17,432.79,433.02,1803.0
2020-10-19 15:30:00,433.87,434.51,433.43,434.51,1760.0,433.87,434.51,433.43,434.51,1760.0
2020-10-19 15:40:00,433.79,433.79,432.47,432.9,2500.0,433.79,433.79,432.47,432.9,2500.0
2020-10-19 15:50:00,433.33,433.58,430.35,432.43,13039.0,433.33,433.58,430.35,432.43,13039.0
2020-10-20 09:30:00,433.92,434.75,433.92,434.75,1260.0,433.92,434.75,433.92,434.75,1260.0
2020-10-20 09:40:00,434.84,434.84,434.38,434.38,200.0,434.84,434.84,434.38,434.38,200.0
2020-10-20 09:50:00,438.0,438.8,435.43,436.44,400.0,438.0,438.8,435.43,436.44,400.0
2020-10-20 10:00:00,437.98,438.41,437.98,438.12,300.0,437.98,438.41,437.98,438.12,300.0
2020-10-20 10:10:00,438.13,438.13,438.13,438.13,100.0,438.13,438.13,438.13,438.13,100.0
2020-10-20 10:20:00,438.13,438.13,438.13,438.13,0.0,438.13,438.13,438.13,438.13,0.0
2020-10-20 10:30:00,439.82,439.82,438.93,439.22,1000.0,439.82,439.82,438.93,439.22,1000.0
2020-10-20 10:40:00,439.23,439.23,438.21,438.23,500.0,439.23,439.23,438.21,438.23,500.0
2020-10-20 10:50:00,437.02,437.63,437.02,437.63,200.0,437.02,437.63,437.02,437.63,200.0
2020-10-20 11:00:00,435.16,435.67,434.72,435.67,559.0,435.16,435.67,434.72,435.67,559.0
2020-10-20 11:10:00,437.79,439.03,436.78,439.03,4618.0,437.79,439.03,436.78,439.03,4618.0
2020-10-20 11:20:00,439.03,439.74,439.03,439.74,300.0,439.03,439.74,439.03,439.74,300.0
2020-10-20 11:30:00,438.59,439.03,438.05,438.31,980.0,438.59,439.03,438.05,438.31,980.0
2020-10-20 11:40:00,438.33,439.01,438.27,439.01,600.0,438.33,439.01,438.27,439.01,600.0
2020-10-20 11:50:00,439.01,439.01,439.01,439.01,0.0,439.01,439.01,439.01,439.01,0.0
2020-10-20 12:00:00,439.76,440.24,439.32,440.24,411.0,439.76,440.24,439.32,440.24,411.0
2020-10-20 12:10:00,440.07,441.92,440.07,441.31,700.0,440.07,441.92,440.07,441.31,700.0
2020-10-20 12:20:00,441.4,441.91,440.2,441.24,1276.0,441.4,441.91,440.2,441.24,1276.0
2020-10-20 12:30:00,440.34,440.34,439.44,439.44,200.0,440.34,440.34,439.44,439.44,200.0
2020-10-20 12:40:00,439.38,440.64,439.38,440.21,800.0,439.38,440.64,439.38,440.21,800.0
2020-10-20 12:50:00,438.6,438.6,438.6,438.6,100.0,438.6,438.6,438.6,438.6,100.0
2020-10-20 13:00:00,439.21,440.14,439.21,439.35,740.0,439.21,440.14,439.21,439.35,740.0
2020-10-20 13:10:00,439.99,440.0,439.84,439.84,586.0,439.99,440.0,439.84,439.84,586.0
2020-10-20 13:20:00,439.77,441.13,439.77,440.84,1014.0,439.77,441.13,439.77,440.84,1014.0
2020-10-20 13:30:00,441.03,441.41,441.02,441.41,644.0,441.03,441.41,441.02,441.41,644.0
2020-10-20 13:40:00,441.29,442.01,441.11,441.64,2126.0,441.29,442.01,441.11,441.64,2126.0
2020-10-20 13:50:00,441.11,441.11,441.1,441.11,100.0,441.11,441.11,441.1,441.11,100.0
2020-10-20 14:00:00,439.42,441.4,439.42,440.52,555.0,439.42,441.4,439.42,440.52,555.0
2020-10-20 14:10:00,440.85,440.85,439.97,439.98,600.0,440.85,440.85,439.97,439.98,600.0
2020-10-20 14:20:00,439.89,439.89,439.34,439.57,500.0,439.89,439.89,439.34,439.57,500.0
2020-10-20 14:30:00,438.93,439.09,437.54,437.54,700.0,438.93,439.09,437.54,437.54,700.0
2020-10-20 14:40:00,437.46,437.52,437.46,437.52,300.0,437.46,437.52,437.46,437.52,300.0
2020-10-20 14:50:00,436.73,436.73,436.73,436.73,127.0,436.73,436.73,436.73,436.73,127.0
2020-10-20 15:00:00,437.05,437.05,436.21,436.21,700.0,437.05,437.05,436.21,436.21,700.0
2020-10-20 15:10:00,435.18,435.75,434.36,435.75,800.0,435.18,435.75,434.36,435.75,800.0
2020-10-20 15:20:00,434.16,436.04,434.16,436.04,1400.0,434.16,436.04,434.16,436.04,1400.0
2020-10-20 15:30:00,436.98,437.06,435.85,436.27,1000.0,436.98,437.06,435.85,436.27,1000.0
2020-10-20 15:40:00,436.0,436.59,435.32,435.32,600.0,436.0,436.59,435.32,435.32,600.0
2020-10-20 15:50:00,434.77,436.35,433.3,435.25,10118.0,434.77,436.35,433.3,435.25,10118.0
2020-10-21 09:30:00,433.1,437.85,433.1,437.85,1517.0,433.1,437.85,433.1,437.85,1517.0
2020-10-21 09:40:00,437.66,437.66,437.66,437.66,100.0,437.66,437.66,437.66,437.66,100.0
2020-10-21 09:50:00,437.5,437.5,437.5,437.5,200.0,437.5,437.5,437.5,437.5,200.0
2020-10-21 10:00:00,437.68,439.93,437.68,439.93,200.0,437.68,439.93,437.68,439.93,200.0
2020-10-21 10:10:00,439.82,439.82,438.2,438.65,700.0,439.82,439.82,438.2,438.65,700.0
2020-10-21 10:20:00,439.47,439.47,437.61,437.61,800.0,439.47,439.47,437.61,437.61,800.0
2020-10-21 10:30:00,438.17,438.41,437.29,438.41,300.0,438.17,438.41,437.29,438.41,300.0
2020-10-21 10:40:00,436.63,437.3,436.36,436.36,500.0,436.63,437.3,436.36,436.36,500.0
2020-10-21 10:50:00,436.36,436.36,436.36,436.36,0.0,436.36,436.36,436.36,436.36,0.0
2020-10-21 11:00:00,434.12,434.12,433.13,433.13,672.0,434.12,434.12,433.13,433.13,672.0
2020-10-21 11:10:00,433.1,433.1,430.48,430.48,700.0,433.1,433.1,430.48,430.48,700.0
2020-10-21 11:20:00,431.37,431.37,431.21,431.21,200.0,431.37,431.37,431.21,431.21,200.0
2020-10-21 11:30:00,432.66,433.83,431.79,433.83,600.0,432.66,433.83,431.79,433.83,600.0
2020-10-21 11:40:00,432.51,432.8,432.5,432.8,200.0,432.51,432.8,432.5,432.8,200.0
2020-10-21 11:50:00,432.92,432.92,432.92,432.92,100.0,432.92,432.92,432.92,432.92,100.0
2020-10-21 12:00:00,431.92,432.48,431.92,432.06,425.0,431.92,432.48,431.92,432.06,425.0
2020-10-21 12:10:00,431.93,432.25,431.93,432.13,304.0,431.93,432.25,431.93,432.13,304.0
2020-10-21 12:20:00,432.39,436.25,432.39,432.46,600.0,432.39,436.25,432.39,432.46,600.0
2020-10-21 12:30:00,431.98,431.98,430.5,430.5,600.0,431.98,431.98,430.5,430.5,600.0
2020-10-21 12:40:00,430.5,430.5,430.5,430.5,0.0,430.5,430.5,430.5,430.5,0.0
2020-10-21 12:50:00,429.88,430.6,429.88,430.1,800.0,429.88,430.6,429.88,430.1,800.0
2020-10-21 13:00:00,430.1,430.1,430.1,430.1,0.0,430.1,430.1,430.1,430.1,0.0
2020-10-21 13:10:00,431.71,432.33,431.71,432.33,200.0,431.71,432.33,431.71,432.33,200.0
2020-10-21 13:20:00,432.38,432.38,431.83,432.38,300.0,432.38,432.38,431.83,432.38,300.0
2020-10-21 13:30:00,433.47,433.88,432.64,433.32,3937.0,433.47,433.88,432.64,433.32,3937.0
2020-10-21 13:40:00,434.35,434.35,434.34,434.35,100.0,434.35,434.35,434.34,434.35,100.0
2020-10-21 13:50:00,435.79,435.79,434.17,434.52,800.0,435.79,435.79,434.17,434.52,800.0
2020-10-21 14:00:00,435.12,435.12,434.97,434.97,303.0,435.12,435.12,434.97,434.97,303.0
2020-10-21 14:10:00,435.33,435.33,434.94,434.97,300.0,435.33,435.33,434.94,434.97,300.0
2020-10-21 14:20:00,434.32,435.14,434.3,435.14,544.0,434.32,435.14,434.3,435.14,544.0
2020-10-21 14:30:00,435.63,435.65,435.13,435.14,500.0,435.63,435.65,435.13,435.14,500.0
2020-10-21 14:40:00,436.62,436.62,435.94,435.95,683.0,436.62,436.62,435.94,435.95,683.0
2020-10-21 14:50:00,436.19,436.28,436.19,436.28,300.0,436.19,436.28,436.19,436.28,300.0
2020-10-21 15:00:00,436.13,436.29,434.96,434.96,603.0,436.13,436.29,434.96,434.96,603.0
2020-10-21 15:10:00,434.98,434.98,434.08,434.09,519.0,434.98,434.98,434.08,434.09,519.0
2020-10-21 15:20:00,435.0,435.29,434.42,434.72,1200.0,435.0,435.29,434.42,434.72,1200.0
2020-10-21 15:30:00,435.0,435.0,433.61,434.32,1300.0,435.0,435.0,433.61,434.32,1300.0
2020-10-21 15:40:00,433.82,434.04,432.24,432.71,1000.0,433.82,434.04,432.24,432.71,1000.0
2020-10-21 15:50:00,432.98,433.37,431.94,432.14,2453.0,432.98,433.37,431.94,432.14,2453.0
2020-10-22 09:30:00,433.47,433.47,431.77,431.77,631.0,433.47,433.47,431.77,431.77,631.0
2020-10-22 09:40:00,431.78,432.0,431.78,432.0,200.0,431.78,432.0,431.78,432.0,200.0
2020-10-22 09:50:00,435.16,435.16,435.16,435.16,158.0,435.16,435.16,435.16,435.16,158.0
2020-10-22 10:00:00,433.09,433.09,433.01,433.01,200.0,433.09,433.09,433.01,433.01,200.0
2020-10-22 10:10:00,430.83,430.83,430.83,430.83,1000.0,430.83,430.83,430.83,430.83,1000.0
2020-10-22 10:20:00,428.55,428.55,427.95,427.95,300.0,428.55,428.55,427.95,427.95,300.0
2020-10-22 10:30:00,427.0,428.43,426.94,428.39,1150.0,427.0,428.43,426.94,428.39,1150.0
2020-10-22 10:40:00,426.88,426.88,425.15,425.15,500.0,426.88,426.88,425.15,425.15,500.0
2020-10-22 10:50:00,425.92,428.38,425.92,428.38,5200.0,425.92,428.38,425.92,428.38,5200.0
2020-10-22 11:00:00,427.32,427.32,427.3,427.3,301.0,427.32,427.32,427.3,427.3,301.0
2020-10-22 11:10:00,428.82,431.6,428.82,429.24,1906.0,428.82,431.6,428.82,429.24,1906.0
2020-10-22 11:20:00,429.24,429.24,429.24,429.24,0.0,429.24,429.24,429.24,429.24,0.0
2020-10-22 11:30:00,428.59,429.52,428.59,429.49,2557.0,428.59,429.52,428.59,429.49,2557.0
2020-10-22 11:40:00,429.52,429.52,429.52,429.52,100.0,429.52,429.52,429.52,429.52,100.0
2020-10-22 11:50:00,430.07,430.3,430.06,430.3,300.0,430.07,430.3,430.06,430.3,300.0
2020-10-22 12:00:00,429.86,429.86,429.69,429.69,200.0,429.86,429.86,429.69,429.69,200.0
2020-10-22 12:10:00,429.3,429.3,429.3,429.3,100.0,429.3,429.3,429.3,429.3,100.0
2020-10-22 12:20:00,429.6,429.6,429.51,429.51,313.0,429.6,429.6,429.51,429.51,313.0
2020-10-22 12:30:00,428.86,429.39,428.86,429.39,400.0,428.86,429.39,428.86,429.39,400.0
2020-10-22 12:40:00,429.63,430.62,429.63,430.62,344.0,429.63,430.62,429.63,430.62,344.0
2020-10-22 12:50:00,430.62,430.62,430.62,430.62,0.0,430.62,430.62,430.62,430.62,0.0
2020-10-22 13:00:00,429.92,432.57,429.91,431.29,600.0,429.92,432.57,429.91,431.29,600.0
2020-10-22 13:10:00,432.0,432.0,432.0,432.0,202.0,432.0,432.0,432.0,432.0,202.0
2020-10-22 13:20:00,432.15,432.15,432.0,432.0,200.0,432.15,432.15,432.0,432.0,200.0
2020-10-22 13:30:00,431.84,432.2,431.64,432.16,2005.0,431.84,432.2,431.64,432.16,2005.0
2020-10-22 13:40:00,431.81,432.56,431.77,432.15,3515.0,431.81,432.56,431.77,432.15,3515.0
2020-10-22 13:50:00,432.13,432.26,432.12,432.26,2100.0,432.13,432.26,432.12,432.26,2100.0
2020-10-22 14:00:00,431.98,432.82,431.98,432.35,400.0,431.98,432.82,431.98,432.35,400.0
2020-10-22 14:10:00,432.52,434.02,432.52,434.02,400.0,432.52,434.02,432.52,434.02,400.0
2020-10-22 14:20:00,435.05,435.05,434.28,434.28,339.0,435.05,435.05,434.28,434.28,339.0
2020-10-22 14:30:00,433.52,433.66,433.35,433.66,800.0,433.52,433.66,433.35,433.66,800.0
2020-10-22 14:40:00,433.48,433.48,432.84,432.84,500.0,433.48,433.48,432.84,432.84,500.0
2020-10-22 14:50:00,432.76,433.11,432.47,432.85,1806.0,432.76,433.11,432.47,432.85,1806.0
2020-10-22 15:00:00,432.58,432.59,431.43,431.43,3003.0,432.58,432.59,431.43,431.43,3003.0
2020-10-22 15:10:00,431.19,431.26,430.72,431.13,1000.0,431.19,431.26,430.72,431.13,1000.0
2020-10-22 15:20:00,431.17,431.58,431.16,431.58,200.0,431.17,431.58,431.16,431.58,200.0
2020-10-22 15:30:00,431.54,432.38,431.54,431.76,2209.0,431.54,432.38,431.54,431.76,2209.0
2020-10-22 15:40:00,431.6,432.39,431.59,432.03,1500.0,431.6,432.39,431.59,432.03,1500.0
2020-10-22 15:50:00,432.38,433.13,431.24,432.69,15714.0,432.38,433.13,431.24,432.69,15714.0
2020-10-23 09:30:00,434.13,434.13,432.58,432.58,676.0,434.13,434.13,432.58,432.58,676.0
2020-10-23 09:40:00,432.58,432.58,432.58,432.58,0.0,432.58,432.58,432.58,432.58,0.0
2020-10-23 09:50:00,434.25,434.26,432.19,433.65,586.0,434.25,434.26,432.19,433.65,586.0
2020-10-23 10:00:00,433.35,433.35,431.69,432.25,600.0,433.35,433.35,431.69,432.25,600.0
2020-10-23 10:10:00,433.55,433.55,433.16,433.16,200.0,433.55,433.55,433.16,433.16,200.0
2020-10-23 10:20:00,434.51,434.51,434.19,434.19,200.0,434.51,434.51,434.19,434.19,200.0
2020-10-23 10:30:00,434.2,434.2,434.2,434.2,100.0,434.2,434.2,434.2,434.2,100.0
2020-10-23 10:40:00,434.15,434.15,433.73,433.73,200.0,434.15,434.15,433.73,433.73,200.0
2020-10-23 10:50:00,433.73,433.73,433.73,433.73,0.0,433.73,433.73,433.73,433.73,0.0
2020-10-23 11:00:00,433.17,434.0,433.17,434.0,575.0,433.17,434.0,433.17,434.0,575.0
2020-10-23 11:10:00,433.89,433.89,433.6,433.6,300.0,433.89,433.89,433.6,433.6,300.0
2020-10-23 11:20:00,433.37,433.37,432.89,432.89,200.0,433.37,433.37,432.89,432.89,200.0
2020-10-23 11:30:00,432.57,432.59,432.57,432.58,400.0,432.57,432.59,432.57,432.58,400.0
2020-10-23 11:40:00,431.42,431.45,430.7,430.7,300.0,431.42,431.45,430.7,430.7,300.0
2020-10-23 11:50:00,431.03,431.14,431.03,431.14,237.0,431.03,431.14,431.03,431.14,237.0
2020-10-23 12:00:00,431.14,431.14,431.14,431.14,0.0,431.14,431.14,431.14,431.14,0.0
2020-10-23 12:10:00,432.06,432.06,432.06,432.06,100.0,432.06,432.06,432.06,432.06,100.0
2020-10-23 12:20:00,431.4,431.4,431.24,431.24,300.0,431.4,431.4,431.24,431.24,300.0
2020-10-23 12:30:00,433.47,433.47,433.01,433.01,200.0,433.47,433.47,433.01,433.01,200.0
2020-10-23 12:40:00,432.8,432.8,432.47,432.48,200.0,432.8,432.8,432.47,432.48,200.0
2020-10-23 12:50:00,432.48,432.48,432.48,432.48,0.0,432.48,432.48,432.48,432.48,0.0
2020-10-23 13:00:00,433.27,433.29,433.27,433.27,400.0,433.27,433.29,433.27,433.27,400.0
2020-10-23 13:10:00,433.33,433.51,432.82,432.82,900.0,433.33,433.51,432.82,432.82,900.0
2020-10-23 13:20:00,432.82,432.82,432.82,432.82,0.0,432.82,432.82,432.82,432.82,0.0
2020-10-23 13:30:00,432.52,432.96,432.52,432.96,415.0,432.52,432.96,432.52,432.96,415.0
2020-10-23 13:40:00,432.91,432.91,432.9,432.91,121.0,432.91,432.91,432.9,432.91,121.0
2020-10-23 13:50:00,432.91,432.91,432.91,432.91,0.0,432.91,432.91,432.91,432.91,0.0
2020-10-23 14:00:00,432.91,432.91,432.91,432.91,0.0,432.91,432.91,432.91,432.91,0.0
2020-10-23 14:10:00,433.27,433.27,433.27,433.27,100.0,433.27,433.27,433.27,433.27,100.0
2020-10-23 14:20:00,433.58,433.6,433.49,433.6,400.0,433.58,433.6,433.49,433.6,400.0
2020-10-23 14:30:00,434.42,434.85,434.42,434.74,300.0,434.42,434.85,434.42,434.74,300.0
2020-10-23 14:40:00,434.93,434.93,434.93,434.93,100.0,434.93,434.93,434.93,434.93,100.0
2020-10-23 14:50:00,434.26,434.62,434.05,434.36,800.0,434.26,434.62,434.05,434.36,800.0
2020-10-23 15:00:00,434.26,435.0,434.26,435.0,318.0,434.26,435.0,434.26,435.0,318.0
2020-10-23 15:10:00,435.74,435.74,434.73,434.73,200.0,435.74,435.74,434.73,434.73,200.0
2020-10-23 15:20:00,436.0,436.33,434.86,434.86,650.0,436.0,436.33,434.86,434.86,650.0
2020-10-23 15:30:00,435.8,436.69,435.59,436.69,1406.0,435.8,436.69,435.59,436.69,1406.0
2020-10-23 15:40:00,436.05,436.86,435.84,436.48,2289.0,436.05,436.86,435.84,436.48,2289.0
2020-10-23 15:50:00,436.15,436.62,434.83,435.98,13560.0,436.15,436.62,434.83,435.98,13560.0
2020-10-26 09:30:00,430.15,433.57,430.15,433.57,903.0,430.15,433.57,430.15,433.57,903.0
2020-10-26 09:40:00,433.57,433.57,433.57,433.57,0.0,433.57,433.57,433.57,433.57,0.0
2020-10-26 09:50:00,430.64,430.77,430.64,430.64,312.0,430.64,430.77,430.64,430.64,312.0
2020-10-26 10:00:00,430.58,431.11,428.0,428.03,1481.0,430.58,431.11,428.0,428.03,1481.0
2020-10-26 10:10:00,427.71,427.71,426.6,426.6,1287.0,427.71,427.71,426.6,426.6,1287.0
2020-10-26 10:20:00,427.37,427.37,425.59,425.6,1161.0,427.37,427.37,425.59,425.6,1161.0
2020-10-26 10:30:00,423.07,423.07,422.54,422.55,400.0,423.07,423.07,422.54,422.55,400.0
2020-10-26 10:40:00,422.62,422.62,422.62,422.62,100.0,422.62,422.62,422.62,422.62,100.0
2020-10-26 10:50:00,422.29,422.29,419.5,419.5,416.0,422.29,422.29,419.5,419.5,416.0
2020-10-26 11:00:00,419.1,420.06,418.37,418.6,601.0,419.1,420.06,418.37,418.6,601.0
2020-10-26 11:10:00,419.34,419.34,416.4,416.4,1200.0,419.34,419.34,416.4,416.4,1200.0
2020-10-26 11:20:00,417.55,417.87,416.4,416.83,2202.0,417.55,417.87,416.4,416.83,2202.0
2020-10-26 11:30:00,415.82,416.23,414.23,415.71,800.0,415.82,416.23,414.23,415.71,800.0
2020-10-26 11:40:00,415.46,417.47,414.39,415.84,1200.0,415.46,417.47,414.39,415.84,1200.0
2020-10-26 11:50:00,417.48,418.26,417.44,417.44,711.0,417.48,418.26,417.44,417.44,711.0
2020-10-26 12:00:00,417.25,418.0,416.5,416.52,1565.0,417.25,418.0,416.5,416.52,1565.0
2020-10-26 12:10:00,416.76,417.56,416.76,417.56,400.0,416.76,417.56,416.76,417.56,400.0
2020-10-26 12:20:00,417.46,418.4,417.45,417.75,581.0,417.46,418.4,417.45,417.75,581.0
2020-10-26 12:30:00,417.38,417.38,416.7,416.91,1000.0,417.38,417.38,416.7,416.91,1000.0
2020-10-26 12:40:00,416.91,416.91,416.91,416.91,0.0,416.91,416.91,416.91,416.91,0.0
2020-10-26 12:50:00,414.92,414.92,414.41,414.41,200.0,414.92,414.92,414.41,414.41,200.0
2020-10-26 13:00:00,414.44,415.0,414.29,414.69,1200.0,414.44,415.0,414.29,414.69,1200.0
2020-10-26 13:10:00,415.22,415.3,414.56,415.3,1100.0,415.22,415.3,414.56,415.3,1100.0
2020-10-26 13:20:00,414.38,414.95,413.66,413.77,578.0,414.38,414.95,413.66,413.77,578.0
2020-10-26 13:30:00,413.14,413.14,411.46,411.72,300.0,413.14,413.14,411.46,411.72,300.0
2020-10-26 13:40:00,412.76,413.78,412.01,413.53,1414.0,412.76,413.78,412.01,413.53,1414.0
2020-10-26 13:50:00,413.84,414.73,413.83,413.97,763.0,413.84,414.73,413.83,413.97,763.0
2020-10-26 14:00:00,416.09,416.09,416.09,416.09,100.0,416.09,416.09,416.09,416.09,100.0
2020-10-26 14:10:00,414.86,415.76,414.86,415.73,652.0,414.86,415.76,414.86,415.73,652.0
2020-10-26 14:20:00,415.42,417.7,415.15,417.7,4004.0,415.42,417.7,415.15,417.7,4004.0
2020-10-26 14:30:00,416.69,417.05,416.39,416.86,700.0,416.69,417.05,416.39,416.86,700.0
2020-10-26 14:40:00,417.06,417.06,416.22,416.47,600.0,417.06,417.06,416.22,416.47,600.0
2020-10-26 14:50:00,415.78,416.66,415.77,416.66,500.0,415.78,416.66,415.77,416.66,500.0
2020-10-26 15:00:00,416.1,417.09,415.92,415.93,513.0,416.1,417.09,415.92,415.93,513.0
2020-10-26 15:10:00,415.93,415.95,414.66,414.81,5684.0,415.93,415.95,414.66,414.81,5684.0
2020-10-26 15:20:00,414.15,414.79,414.04,414.78,1400.0,414.15,414.79,414.04,414.78,1400.0
2020-10-26 15:30:00,414.8,414.8,413.94,414.04,1200.0,414.8,414.8,413.94,414.04,1200.0
2020-10-26 15:40:00,414.31,414.68,413.94,414.02,824.0,414.31,414.68,413.94,414.02,824.0
2020-10-26 15:50:00,414.25,416.16,413.56,415.99,5468.0,414.25,416.16,413.56,415.99,5468.0
2020-10-27 09:30:00,419.28,419.28,419.28,419.28,839.0,419.28,419.28,419.28,419.28,839.0
2020-10-27 09:40:00,420.23,420.23,420.22,420.22,200.0,420.23,420.23,420.22,420.22,200.0
2020-10-27 09:50:00,417.63,417.88,416.98,417.88,300.0,417.63,417.88,416.98,417.88,300.0
2020-10-27 10:00:00,415.22,415.22,415.22,415.22,200.0,415.22,415.22,415.22,415.22,200.0
2020-10-27 10:10:00,415.24,415.24,413.88,413.88,400.0,415.24,415.24,413.88,413.88,400.0
2020-10-27 10:20:00,412.5,413.14,411.57,413.14,700.0,412.5,413.14,411.57,413.14,700.0
2020-10-27 10:30:00,412.54,413.55,412.53,413.55,767.0,412.54,413.55,412.53,413.55,767.0
2020-10-27 10:40:00,412.97,412.97,412.19,412.19,200.0,412.97,412.97,412.19,412.19,200.0
2020-10-27 10:50:00,411.75,411.75,410.8,410.8,400.0,411.75,411.75,410.8,410.8,400.0
2020-10-27 11:00:00,410.87,411.26,410.18,410.25,1100.0,410.87,411.26,410.18,410.25,1100.0
2020-10-27 11:10:00,410.93,411.23,410.8,410.8,400.0,410.93,411.23,410.8,410.8,400.0
2020-10-27 11:20:00,410.3,411.3,410.18,410.66,500.0,410.3,411.3,410.18,410.66,500.0
2020-10-27 11:30:00,411.22,411.22,410.0,410.0,2205.0,411.22,411.22,410.0,410.0,2205.0
2020-10-27 11:40:00,409.09,409.81,408.37,408.38,1334.0,409.09,409.81,408.37,408.38,1334.0
2020-10-27 11:50:00,408.27,410.26,408.23,409.43,1777.0,408.27,410.26,408.23,409.43,1777.0
2020-10-27 12:00:00,409.19,410.19,408.61,408.61,700.0,409.19,410.19,408.61,408.61,700.0
2020-10-27 12:10:00,409.36,409.36,408.52,408.52,629.0,409.36,409.36,408.52,408.52,629.0
2020-10-27 12:20:00,409.02,409.53,408.34,408.69,1100.0,409.02,409.53,408.34,408.69,1100.0
2020-10-27 12:30:00,407.78,408.66,407.58,408.66,1500.0,407.78,408.66,407.58,408.66,1500.0
2020-10-27 12:40:00,407.37,407.37,407.37,407.37,100.0,407.37,407.37,407.37,407.37,100.0
2020-10-27 12:50:00,408.13,408.13,408.13,408.13,100.0,408.13,408.13,408.13,408.13,100.0
2020-10-27 13:00:00,408.13,408.53,407.89,408.2,1296.0,408.13,408.53,407.89,408.2,1296.0
2020-10-27 13:10:00,407.54,407.54,407.21,407.21,200.0,407.54,407.54,407.21,407.21,200.0
2020-10-27 13:20:00,407.11,407.11,406.25,406.44,1555.0,407.11,407.11,406.25,406.44,1555.0
2020-10-27 13:30:00,407.13,407.13,406.95,406.96,500.0,407.13,407.13,406.95,406.96,500.0
2020-10-27 13:40:00,407.08,407.67,407.08,407.67,1500.0,407.08,407.67,407.08,407.67,1500.0
2020-10-27 13:50:00,407.87,408.0,407.27,408.0,1008.0,407.87,408.0,407.27,408.0,1008.0
2020-10-27 14:00:00,407.6,407.6,407.29,407.29,1121.0,407.6,407.6,407.29,407.29,1121.0
2020-10-27 14:10:00,407.88,408.0,405.01,405.27,2205.0,407.88,408.0,405.01,405.27,2205.0
2020-10-27 14:20:00,405.27,405.27,405.27,405.27,0.0,405.27,405.27,405.27,405.27,0.0
2020-10-27 14:30:00,406.26,406.26,405.26,405.28,2135.0,406.26,406.26,405.26,405.28,2135.0
2020-10-27 14:40:00,405.32,405.54,404.5,404.55,1248.0,405.32,405.54,404.5,404.55,1248.0
2020-10-27 14:50:00,404.42,404.86,404.35,404.77,1694.0,404.42,404.86,404.35,404.77,1694.0
2020-10-27 15:00:00,404.4,404.92,403.83,404.16,2926.0,404.4,404.92,403.83,404.16,2926.0
2020-10-27 15:10:00,403.86,404.3,403.68,403.68,1300.0,403.86,404.3,403.68,403.68,1300.0
2020-10-27 15:20:00,403.93,405.15,403.93,405.02,1709.0,403.93,405.15,403.93,405.02,1709.0
2020-10-27 15:30:00,404.75,405.65,404.59,405.35,2539.0,404.75,405.65,404.59,405.35,2539.0
2020-10-27 15:40:00,405.43,405.74,403.92,405.42,57577.0,405.43,405.74,403.92,405.42,57577.0
2020-10-27 15:50:00,405.69,406.41,404.9,405.84,18851.0,405.69,406.41,404.9,405.84,18851.0
2020-10-28 09:30:00,395.91,395.91,392.63,393.18,3146.0,395.91,395.91,392.63,393.18,3146.0
2020-10-28 09:40:00,396.1,397.73,396.1,397.73,300.0,396.1,397.73,396.1,397.73,300.0
2020-10-28 09:50:00,397.15,397.41,394.55,395.0,840.0,397.15,397.41,394.55,395.0,840.0
2020-10-28 10:00:00,394.38,395.3,394.38,394.67,510.0,394.38,395.3,394.38,394.67,510.0
2020-10-28 10:10:00,394.87,395.91,394.22,394.22,1300.0,394.87,395.91,394.22,394.22,1300.0
2020-10-28 10:20:00,393.87,393.87,391.52,391.93,1285.0,393.87,393.87,391.52,391.93,1285.0
2020-10-28 10:30:00,393.65,394.79,393.65,393.93,1114.0,393.65,394.79,393.65,393.93,1114.0
2020-10-28 10:40:00,393.6,393.8,392.67,393.21,4334.0,393.6,393.8,392.67,393.21,4334.0
2020-10-28 10:50:00,392.64,393.04,391.03,393.02,6103.0,392.64,393.04,391.03,393.02,6103.0
2020-10-28 11:00:00,392.62,393.69,392.57,393.69,500.0,392.62,393.69,392.57,393.69,500.0
2020-10-28 11:10:00,393.85,393.99,393.13,393.52,500.0,393.85,393.99,393.13,393.52,500.0
2020-10-28 11:20:00,393.47,394.23,392.24,392.24,500.0,393.47,394.23,392.24,392.24,500.0
2020-10-28 11:30:00,392.21,392.51,391.67,391.67,600.0,392.21,392.51,391.67,391.67,600.0
2020-10-28 11:40:00,391.65,392.39,391.64,392.39,300.0,391.65,392.39,391.64,392.39,300.0
2020-10-28 11:50:00,394.4,394.44,392.2,392.3,1300.0,394.4,394.44,392.2,392.3,1300.0
2020-10-28 12:00:00,392.93,393.49,392.78,393.49,600.0,392.93,393.49,392.78,393.49,600.0
2020-10-28 12:10:00,393.77,394.07,392.93,392.94,575.0,393.77,394.07,392.93,392.94,575.0
2020-10-28 12:20:00,392.97,393.12,392.4,392.75,2300.0,392.97,393.12,392.4,392.75,2300.0
2020-10-28 12:30:00,392.54,393.03,392.31,392.31,1075.0,392.54,393.03,392.31,392.31,1075.0
2020-10-28 12:40:00,391.83,391.83,390.8,391.0,1350.0,391.83,391.83,390.8,391.0,1350.0
2020-10-28 12:50:00,390.81,391.9,390.81,391.27,1682.0,390.81,391.9,390.81,391.27,1682.0
2020-10-28 13:00:00,391.22,391.66,390.88,390.99,1880.0,391.22,391.66,390.88,390.99,1880.0
2020-10-28 13:10:00,390.78,391.04,390.48,391.04,1868.0,390.78,391.04,390.48,391.04,1868.0
2020-10-28 13:20:00,390.62,391.1,390.51,391.1,1572.0,390.62,391.1,390.51,391.1,1572.0
2020-10-28 13:30:00,392.81,393.99,392.81,393.31,724.0,392.81,393.99,392.81,393.31,724.0
2020-10-28 13:40:00,392.6,393.48,392.6,393.36,596.0,392.6,393.48,392.6,393.36,596.0
2020-10-28 13:50:00,393.73,393.73,393.65,393.69,547.0,393.73,393.73,393.65,393.69,547.0
2020-10-28 14:00:00,393.09,393.09,392.03,392.03,1700.0,393.09,393.09,392.03,392.03,1700.0
2020-10-28 14:10:00,392.01,392.01,391.11,391.55,1726.0,392.01,392.01,391.11,391.55,1726.0
2020-10-28 14:20:00,391.61,392.05,391.61,392.05,1240.0,391.61,392.05,391.61,392.05,1240.0
2020-10-28 14:30:00,391.54,391.67,391.26,391.26,700.0,391.54,391.67,391.26,391.26,700.0
2020-10-28 14:40:00,390.81,391.16,390.81,391.16,600.0,390.81,391.16,390.81,391.16,600.0
2020-10-28 14:50:00,391.14,392.34,390.82,392.34,1309.0,391.14,392.34,390.82,392.34,1309.0
2020-10-28 15:00:00,392.25,393.11,392.24,393.11,1000.0,392.25,393.11,392.24,393.11,1000.0
2020-10-28 15:10:00,392.6,392.6,391.88,391.88,901.0,392.6,392.6,391.88,391.88,901.0
2020-10-28 15:20:00,392.03,393.62,391.86,393.62,601.0,392.03,393.62,391.86,393.62,601.0
2020-10-28 15:30:00,393.6,394.08,392.56,392.56,3319.0,393.6,394.08,392.56,392.56,3319.0
2020-10-28 15:40:00,393.28,393.28,390.86,390.92,3847.0,393.28,393.28,390.86,390.92,3847.0
2020-10-28 15:50:00,390.74,391.43,389.21,389.95,12246.0,390.74,391.43,389.21,389.95,12246.0
2020-10-29 09:30:00,390.34,392.52,387.65,388.69,3661.0,390.34,392.52,387.65,388.69,3661.0
2020-10-29 09:40:00,388.68,390.39,386.62,387.76,2256.0,388.68,390.39,386.62,387.76,2256.0
2020-10-29 09:50:00,390.36,394.59,388.22,393.18,2657.0,390.36,394.59,388.22,393.18,2657.0
2020-10-29 10:00:00,392.56,394.28,390.51,390.58,1663.0,392.56,394.28,390.51,390.58,1663.0
2020-10-29 10:10:00,390.6,392.24,388.99,392.24,1500.0,390.6,392.24,388.99,392.24,1500.0
2020-10-29 10:20:00,391.8,394.13,391.8,393.91,3406.0,391.8,394.13,391.8,393.91,3406.0
2020-10-29 10:30:00,393.66,393.85,392.29,393.61,7100.0,393.66,393.85,392.29,393.61,7100.0
2020-10-29 10:40:00,393.92,397.77,392.96,395.67,6032.0,393.92,397.77,392.96,395.67,6032.0
2020-10-29 10:50:00,395.7,395.7,394.0,394.41,600.0,395.7,395.7,394.0,394.41,600.0
2020-10-29 11:00:00,394.46,395.56,394.46,395.24,1000.0,394.46,395.56,394.46,395.24,1000.0
2020-10-29 11:10:00,395.12,395.95,395.12,395.95,500.0,395.12,395.95,395.12,395.95,500.0
2020-10-29 11:20:00,396.41,397.3,395.66,395.66,2800.0,396.41,397.3,395.66,395.66,2800.0
2020-10-29 11:30:00,395.65,397.42,395.65,397.0,3300.0,395.65,397.42,395.65,397.0,3300.0
2020-10-29 11:40:00,397.33,398.01,395.65,396.34,3200.0,397.33,398.01,395.65,396.34,3200.0
2020-10-29 11:50:00,396.11,397.21,396.11,397.04,2085.0,396.11,397.21,396.11,397.04,2085.0
2020-10-29 12:00:00,397.57,397.75,395.86,396.26,1431.0,397.57,397.75,395.86,396.26,1431.0
2020-10-29 12:10:00,396.57,396.57,396.11,396.53,400.0,396.57,396.57,396.11,396.53,400.0
2020-10-29 12:20:00,396.12,396.59,395.43,396.28,2408.0,396.12,396.59,395.43,396.28,2408.0
2020-10-29 12:30:00,395.85,396.0,395.65,395.77,909.0,395.85,396.0,395.65,395.77,909.0
2020-10-29 12:40:00,394.85,394.85,394.38,394.55,691.0,394.85,394.85,394.38,394.55,691.0
2020-10-29 12:50:00,393.98,394.17,392.96,392.96,1000.0,393.98,394.17,392.96,392.96,1000.0
2020-10-29 13:00:00,392.27,392.27,391.27,391.74,602.0,392.27,392.27,391.27,391.74,602.0
2020-10-29 13:10:00,391.74,391.74,391.71,391.72,300.0,391.74,391.74,391.71,391.72,300.0
2020-10-29 13:20:00,392.15,393.46,392.15,392.2,504.0,392.15,393.46,392.15,392.2,504.0
2020-10-29 13:30:00,392.58,392.8,392.58,392.8,400.0,392.58,392.8,392.58,392.8,400.0
2020-10-29 13:40:00,392.68,393.11,392.68,393.11,600.0,392.68,393.11,392.68,393.11,600.0
2020-10-29 13:50:00,393.35,395.34,393.35,395.34,1330.0,393.35,395.34,393.35,395.34,1330.0
2020-10-29 14:00:00,395.34,395.34,395.34,395.34,0.0,395.34,395.34,395.34,395.34,0.0
2020-10-29 14:10:00,396.44,397.51,396.44,397.51,1300.0,396.44,397.51,396.44,397.51,1300.0
2020-10-29 14:20:00,396.83,397.05,395.95,397.05,2959.0,396.83,397.05,395.95,397.05,2959.0
2020-10-29 14:30:00,397.24,397.53,397.24,397.53,387.0,397.24,397.53,397.24,397.53,387.0
2020-10-29 14:40:00,396.01,396.01,396.01,396.01,167.0,396.01,396.01,396.01,396.01,167.0
2020-10-29 14:50:00,394.85,395.52,394.58,395.0,945.0,394.85,395.52,394.58,395.0,945.0
2020-10-29 15:00:00,395.55,396.28,395.55,395.71,1400.0,395.55,396.28,395.55,395.71,1400.0
2020-10-29 15:10:00,395.18,395.18,394.2,394.7,1307.0,395.18,395.18,394.2,394.7,1307.0
2020-10-29 15:20:00,395.45,396.32,395.09,395.09,600.0,395.45,396.32,395.09,395.09,600.0
2020-10-29 15:30:00,395.7,396.17,394.35,394.35,1213.0,395.7,396.17,394.35,394.35,1213.0
2020-10-29 15:40:00,394.37,395.52,393.98,395.52,1000.0,394.37,395.52,393.98,395.52,1000.0
2020-10-29 15:50:00,395.94,396.6,393.29,393.29,10720.0,395.94,396.6,393.29,393.29,10720.0
2020-10-30 09:30:00,392.51,392.51,392.51,392.51,2201.0,392.51,392.51,392.51,392.51,2201.0
2020-10-30 09:40:00,392.23,392.23,392.23,392.23,303.0,392.23,392.23,392.23,392.23,303.0
2020-10-30 09:50:00,389.5,389.5,389.5,389.5,100.0,389.5,389.5,389.5,389.5,100.0
2020-10-30 10:00:00,388.55,391.48,388.54,391.48,2845.0,388.55,391.48,388.54,391.48,2845.0
2020-10-30 10:10:00,390.46,390.55,389.05,389.41,1800.0,390.46,390.55,389.05,389.41,1800.0
2020-10-30 10:20:00,388.24,389.36,386.01,387.36,1800.0,388.24,389.36,386.01,387.36,1800.0
2020-10-30 10:30:00,387.81,388.45,384.4,385.21,5580.0,387.81,388.45,384.4,385.21,5580.0
2020-10-30 10:40:00,384.35,384.35,380.0,381.97,1011.0,384.35,384.35,380.0,381.97,1011.0
2020-10-30 10:50:00,381.72,387.44,380.54,385.51,15773.0,381.72,387.44,380.54,385.51,15773.0
2020-10-30 11:00:00,385.98,386.11,385.31,385.81,1622.0,385.98,386.11,385.31,385.81,1622.0
2020-10-30 11:10:00,386.18,388.66,385.85,387.98,5920.0,386.18,388.66,385.85,387.98,5920.0
2020-10-30 11:20:00,388.06,389.29,388.04,388.88,1105.0,388.06,389.29,388.04,388.88,1105.0
2020-10-30 11:30:00,388.26,388.26,386.5,386.81,6042.0,388.26,388.26,386.5,386.81,6042.0
2020-10-30 11:40:00,386.79,386.8,385.29,385.83,1997.0,386.79,386.8,385.29,385.83,1997.0
2020-10-30 11:50:00,386.41,386.58,386.18,386.19,844.0,386.41,386.58,386.18,386.19,844.0
2020-10-30 12:00:00,386.93,388.87,386.93,388.8,1000.0,386.93,388.87,386.93,388.8,1000.0
2020-10-30 12:10:00,388.09,392.7,388.08,392.7,2096.0,388.09,392.7,388.08,392.7,2096.0
2020-10-30 12:20:00,392.08,393.08,392.04,393.05,1461.0,392.08,393.08,392.04,393.05,1461.0
2020-10-30 12:30:00,392.67,392.67,389.63,390.48,1734.0,392.67,392.67,389.63,390.48,1734.0
2020-10-30 12:40:00,389.55,389.71,389.55,389.71,200.0,389.55,389.71,389.55,389.71,200.0
2020-10-30 12:50:00,389.64,390.2,388.81,390.2,1300.0,389.64,390.2,388.81,390.2,1300.0
2020-10-30 13:00:00,388.9,389.5,388.81,388.81,1100.0,388.9,389.5,388.81,388.81,1100.0
2020-10-30 13:10:00,388.46,388.93,388.18,388.93,1287.0,388.46,388.93,388.18,388.93,1287.0
2020-10-30 13:20:00,388.65,389.24,388.12,389.24,1200.0,388.65,389.24,388.12,389.24,1200.0
2020-10-30 13:30:00,388.56,388.93,388.17,388.32,617.0,388.56,388.93,388.17,388.32,617.0
2020-10-30 13:40:00,388.12,388.59,387.39,388.59,1115.0,388.12,388.59,387.39,388.59,1115.0
2020-10-30 13:50:00,389.17,389.17,389.17,389.17,102.0,389.17,389.17,389.17,389.17,102.0
2020-10-30 14:00:00,388.84,390.41,388.84,390.41,500.0,388.84,390.41,388.84,390.41,500.0
2020-10-30 14:10:00,390.19,392.24,389.79,392.24,3289.0,390.19,392.24,389.79,392.24,3289.0
2020-10-30 14:20:00,391.59,395.24,391.2,391.94,9423.0,391.59,395.24,391.2,391.94,9423.0
2020-10-30 14:30:00,391.97,391.97,390.67,391.36,1249.0,391.97,391.97,390.67,391.36,1249.0
2020-10-30 14:40:00,390.49,390.83,390.0,390.83,2805.0,390.49,390.83,390.0,390.83,2805.0
2020-10-30 14:50:00,390.54,391.05,390.0,390.0,2060.0,390.54,391.05,390.0,390.0,2060.0
2020-10-30 15:00:00,390.16,390.24,389.03,389.18,1157.0,390.16,390.24,389.03,389.18,1157.0
2020-10-30 15:10:00,389.86,391.09,389.71,390.85,4724.0,389.86,391.09,389.71,390.85,4724.0
2020-10-30 15:20:00,390.54,390.92,389.37,389.37,1603.0,390.54,390.92,389.37,389.37,1603.0
2020-10-30 15:30:00,389.22,389.22,387.61,388.54,2198.0,389.22,389.22,387.61,388.54,2198.0
2020-10-30 15:40:00,389.03,389.71,388.34,388.81,2022.0,389.03,389.71,388.34,388.81,2022.0
2020-10-30 15:50:00,388.77,391.63,388.48,391.63,17612.0,388.77,391.63,388.48,391.63,17612.0
2020-11-02 09:30:00,395.16,396.57,394.1,394.1,1261.0,395.16,396.57,394.1,394.1,1261.0
2020-11-02 09:40:00,394.1,394.1,394.1,394.1,0.0,394.1,394.1,394.1,394.1,0.0
2020-11-02 09:50:00,395.13,397.47,394.46,397.47,800.0,395.13,397.47,394.46,397.47,800.0
2020-11-02 10:00:00,397.79,399.97,395.05,398.27,2335.0,397.79,399.97,395.05,398.27,2335.0
2020-11-02 10:10:00,398.66,400.27,398.12,400.27,2676.0,398.66,400.27,398.12,400.27,2676.0
2020-11-02 10:20:00,399.93,400.84,399.89,400.66,503.0,399.93,400.84,399.89,400.66,503.0
2020-11-02 10:30:00,400.87,401.82,398.98,398.98,3437.0,400.87,401.82,398.98,398.98,3437.0
2020-11-02 10:40:00,398.94,398.94,397.48,397.73,613.0,398.94,398.94,397.48,397.73,613.0
2020-11-02 10:50:00,396.58,396.61,396.26,396.27,400.0,396.58,396.61,396.26,396.27,400.0
2020-11-02 11:00:00,396.21,396.21,394.25,394.25,503.0,396.21,396.21,394.25,394.25,503.0
2020-11-02 11:10:00,394.94,394.94,391.63,391.81,600.0,394.94,394.94,391.63,391.81,600.0
2020-11-02 11:20:00,391.4,391.4,390.52,390.92,1100.0,391.4,391.4,390.52,390.92,1100.0
2020-11-02 11:30:00,390.57,391.09,390.16,390.63,1500.0,390.57,391.09,390.16,390.63,1500.0
2020-11-02 11:40:00,391.53,392.15,391.53,392.15,700.0,391.53,392.15,391.53,392.15,700.0
2020-11-02 11:50:00,391.13,391.13,389.78,389.78,631.0,391.13,391.13,389.78,389.78,631.0
2020-11-02 12:00:00,389.35,389.62,388.2,389.49,1175.0,389.35,389.62,388.2,389.49,1175.0
2020-11-02 12:10:00,389.92,389.92,387.79,387.8,2442.0,389.92,389.92,387.79,387.8,2442.0
2020-11-02 12:20:00,388.3,389.74,388.29,389.74,655.0,388.3,389.74,388.29,389.74,655.0
2020-11-02 12:30:00,389.06,389.06,388.26,388.67,700.0,389.06,389.06,388.26,388.67,700.0
2020-11-02 12:40:00,387.33,387.33,385.45,386.67,2400.0,387.33,387.33,385.45,386.67,2400.0
2020-11-02 12:50:00,386.57,386.99,386.23,386.23,647.0,386.57,386.99,386.23,386.23,647.0
2020-11-02 13:00:00,386.36,386.36,385.58,386.08,825.0,386.36,386.36,385.58,386.08,825.0
2020-11-02 13:10:00,385.36,385.45,384.37,385.23,3010.0,385.36,385.45,384.37,385.23,3010.0
2020-11-02 13:20:00,384.54,385.28,384.26,385.2,1100.0,384.54,385.28,384.26,385.2,1100.0
2020-11-02 13:30:00,384.98,385.32,384.47,384.5,1572.0,384.98,385.32,384.47,384.5,1572.0
2020-11-02 13:40:00,385.03,385.59,385.03,385.06,1992.0,385.03,385.59,385.03,385.06,1992.0
2020-11-02 13:50:00,385.09,385.14,384.3,384.38,6000.0,385.09,385.14,384.3,384.38,6000.0
2020-11-02 14:00:00,384.55,385.05,384.29,384.58,3550.0,384.55,385.05,384.29,384.58,3550.0
2020-11-02 14:10:00,385.03,385.03,384.51,384.52,400.0,385.03,385.03,384.51,384.52,400.0
2020-11-02 14:20:00,385.0,385.29,384.58,385.29,7343.0,385.0,385.29,384.58,385.29,7343.0
2020-11-02 14:30:00,385.1,386.31,385.0,386.31,1221.0,385.1,386.31,385.0,386.31,1221.0
2020-11-02 14:40:00,387.04,389.6,387.04,389.6,700.0,387.04,389.6,387.04,389.6,700.0
2020-11-02 14:50:00,388.44,388.79,388.12,388.54,1000.0,388.44,388.79,388.12,388.54,1000.0
2020-11-02 15:00:00,388.54,388.86,388.54,388.75,500.0,388.54,388.86,388.54,388.75,500.0
2020-11-02 15:10:00,388.86,390.03,388.79,389.9,951.0,388.86,390.03,388.79,389.9,951.0
2020-11-02 15:20:00,390.09,390.32,389.42,389.61,902.0,390.09,390.32,389.42,389.61,902.0
2020-11-02 15:30:00,389.77,390.24,388.38,388.6,1617.0,389.77,390.24,388.38,388.6,1617.0
2020-11-02 15:40:00,388.91,389.15,387.45,388.54,1300.0,388.91,389.15,387.45,388.54,1300.0
2020-11-02 15:50:00,389.09,391.0,388.05,390.61,12386.0,389.09,391.0,388.05,390.61,12386.0
2020-11-03 09:30:00,396.8,398.13,394.97,395.33,2391.0,396.8,398.13,394.97,395.33,2391.0
2020-11-03 09:40:00,394.55,396.03,394.55,395.57,500.0,394.55,396.03,394.55,395.57,500.0
2020-11-03 09:50:00,395.57,396.94,394.93,395.64,2815.0,395.57,396.94,394.93,395.64,2815.0
2020-11-03 10:00:00,395.63,398.07,395.63,395.67,3134.0,395.63,398.07,395.63,395.67,3134.0
2020-11-03 10:10:00,398.07,398.21,396.32,397.08,2531.0,398.07,398.21,396.32,397.08,2531.0
2020-11-03 10:20:00,397.86,398.75,397.1,397.29,5162.0,397.86,398.75,397.1,397.29,5162.0
2020-11-03 10:30:00,397.48,397.48,396.53,396.65,700.0,397.48,397.48,396.53,396.65,700.0
2020-11-03 10:40:00,395.79,395.79,394.4,394.4,3690.0,395.79,395.79,394.4,394.4,3690.0
2020-11-03 10:50:00,394.02,394.09,392.26,394.09,5000.0,394.02,394.09,392.26,394.09,5000.0
2020-11-03 11:00:00,395.3,396.17,394.24,396.17,3022.0,395.3,396.17,394.24,396.17,3022.0
2020-11-03 11:10:00,396.18,396.18,394.78,395.28,2275.0,396.18,396.18,394.78,395.28,2275.0
2020-11-03 11:20:00,396.06,397.69,396.06,397.69,400.0,396.06,397.69,396.06,397.69,400.0
2020-11-03 11:30:00,399.13,399.39,399.13,399.13,574.0,399.13,399.39,399.13,399.13,574.0
2020-11-03 11:40:00,399.8,400.11,399.48,399.56,500.0,399.8,400.11,399.48,399.56,500.0
2020-11-03 11:50:00,399.41,399.96,397.87,399.96,2170.0,399.41,399.96,397.87,399.96,2170.0
2020-11-03 12:00:00,400.5,400.5,399.37,400.06,900.0,400.5,400.5,399.37,400.06,900.0
2020-11-03 12:10:00,400.32,401.0,399.61,400.05,2800.0,400.32,401.0,399.61,400.05,2800.0
2020-11-03 12:20:00,399.65,402.27,399.65,402.27,900.0,399.65,402.27,399.65,402.27,900.0
2020-11-03 12:30:00,402.45,402.93,401.87,402.42,1370.0,402.45,402.93,401.87,402.42,1370.0
2020-11-03 12:40:00,401.97,402.09,401.79,402.09,971.0,401.97,402.09,401.79,402.09,971.0
2020-11-03 12:50:00,402.67,403.7,402.37,402.88,1300.0,402.67,403.7,402.37,402.88,1300.0
2020-11-03 13:00:00,403.71,403.71,402.9,402.9,1470.0,403.71,403.71,402.9,402.9,1470.0
2020-11-03 13:10:00,403.05,403.18,402.58,402.58,900.0,403.05,403.18,402.58,402.58,900.0
2020-11-03 13:20:00,402.55,404.2,402.34,404.2,1300.0,402.55,404.2,402.34,404.2,1300.0
2020-11-03 13:30:00,404.25,404.29,403.56,403.56,1262.0,404.25,404.29,403.56,403.56,1262.0
2020-11-03 13:40:00,403.4,404.25,403.12,404.16,1611.0,403.4,404.25,403.12,404.16,1611.0
2020-11-03 13:50:00,403.75,403.76,402.24,402.57,1771.0,403.75,403.76,402.24,402.57,1771.0
2020-11-03 14:00:00,402.7,402.94,402.7,402.86,455.0,402.7,402.94,402.7,402.86,455.0
2020-11-03 14:10:00,403.04,405.3,402.67,404.49,3777.0,403.04,405.3,402.67,404.49,3777.0
2020-11-03 14:20:00,404.6,405.41,404.57,404.82,2000.0,404.6,405.41,404.57,404.82,2000.0
2020-11-03 14:30:00,404.98,405.49,404.9,404.91,1400.0,404.98,405.49,404.9,404.91,1400.0
2020-11-03 14:40:00,404.97,405.06,404.97,405.03,400.0,404.97,405.06,404.97,405.03,400.0
2020-11-03 14:50:00,404.89,404.89,404.26,404.26,1193.0,404.89,404.89,404.26,404.26,1193.0
2020-11-03 15:00:00,403.86,403.92,402.92,402.92,1447.0,403.86,403.92,402.92,402.92,1447.0
2020-11-03 15:10:00,403.27,404.5,403.27,404.07,1800.0,403.27,404.5,403.27,404.07,1800.0
2020-11-03 15:20:00,404.19,404.29,403.63,404.29,2700.0,404.19,404.29,403.63,404.29,2700.0
2020-11-03 15:30:00,404.88,405.92,404.63,405.09,1700.0,404.88,405.92,404.63,405.09,1700.0
2020-11-03 15:40:00,405.62,406.22,405.14,405.14,7200.0,405.62,406.22,405.14,405.14,7200.0
2020-11-03 15:50:00,405.12,405.12,402.68,403.29,18006.0,405.12,405.12,402.68,403.29,18006.0
2020-11-04 09:30:00,410.27,419.0,410.27,418.99,3145.0,410.27,419.0,410.27,418.99,3145.0
2020-11-04 09:40:00,419.0,427.09,418.0,424.94,18530.0,419.0,427.09,418.0,424.94,18530.0
2020-11-04 09:50:00,422.81,428.38,420.66,426.79,2768.0,422.81,428.38,420.66,426.79,2768.0
2020-11-04 10:00:00,428.3,430.85,428.3,430.68,3800.0,428.3,430.85,428.3,430.68,3800.0
2020-11-04 10:10:00,430.84,433.34,429.02,431.68,5207.0,430.84,433.34,429.02,431.68,5207.0
2020-11-04 10:20:00,432.1,433.55,431.87,433.44,3064.0,432.1,433.55,431.87,433.44,3064.0
2020-11-04 10:30:00,432.43,433.0,429.34,429.34,2735.0,432.43,433.0,429.34,429.34,2735.0
2020-11-04 10:40:00,428.96,431.64,428.96,430.43,1722.0,428.96,431.64,428.96,430.43,1722.0
2020-11-04 10:50:00,430.85,433.44,430.85,433.44,2300.0,430.85,433.44,430.85,433.44,2300.0
2020-11-04 11:00:00,432.65,433.55,432.38,433.24,3100.0,432.65,433.55,432.38,433.24,3100.0
2020-11-04 11:10:00,433.09,434.25,433.09,434.25,1000.0,433.09,434.25,433.09,434.25,1000.0
2020-11-04 11:20:00,434.25,437.28,434.25,436.39,3318.0,434.25,437.28,434.25,436.39,3318.0
2020-11-04 11:30:00,435.5,437.05,435.32,435.32,2000.0,435.5,437.05,435.32,435.32,2000.0
2020-11-04 11:40:00,435.95,436.74,435.51,435.52,2181.0,435.95,436.74,435.51,435.52,2181.0
2020-11-04 11:50:00,436.97,440.19,436.6,438.98,8353.0,436.97,440.19,436.6,438.98,8353.0
2020-11-04 12:00:00,438.34,439.0,437.46,438.82,700.0,438.34,439.0,437.46,438.82,700.0
2020-11-04 12:10:00,438.74,439.06,437.2,437.56,52482.0,438.74,439.06,437.2,437.56,52482.0
2020-11-04 12:20:00,438.31,439.98,437.39,438.73,2512.0,438.31,439.98,437.39,438.73,2512.0
2020-11-04 12:30:00,438.76,439.47,438.66,439.06,1300.0,438.76,439.47,438.66,439.06,1300.0
2020-11-04 12:40:00,439.65,441.44,439.65,440.78,1609.0,439.65,441.44,439.65,440.78,1609.0
2020-11-04 12:50:00,440.78,441.2,440.06,440.5,4670.0,440.78,441.2,440.06,440.5,4670.0
2020-11-04 13:00:00,441.22,441.22,438.89,439.4,3168.0,441.22,441.22,438.89,439.4,3168.0
2020-11-04 13:10:00,439.18,439.18,438.63,438.63,400.0,439.18,439.18,438.63,438.63,400.0
2020-11-04 13:20:00,438.16,438.4,438.04,438.4,1378.0,438.16,438.4,438.04,438.4,1378.0
2020-11-04 13:30:00,438.4,440.3,437.98,439.02,3162.0,438.4,440.3,437.98,439.02,3162.0
2020-11-04 13:40:00,440.52,440.52,437.12,438.26,2615.0,440.52,440.52,437.12,438.26,2615.0
2020-11-04 13:50:00,437.7,439.21,437.37,439.21,1209.0,437.7,439.21,437.37,439.21,1209.0
2020-11-04 14:00:00,439.22,440.39,438.27,440.39,3131.0,439.22,440.39,438.27,440.39,3131.0
2020-11-04 14:10:00,440.4,440.4,439.21,440.01,640.0,440.4,440.4,439.21,440.01,640.0
2020-11-04 14:20:00,440.31,440.99,439.86,440.05,3806.0,440.31,440.99,439.86,440.05,3806.0
2020-11-04 14:30:00,439.82,441.11,439.29,441.11,3768.0,439.82,441.11,439.29,441.11,3768.0
2020-11-04 14:40:00,440.72,441.5,440.23,441.41,3073.0,440.72,441.5,440.23,441.41,3073.0
2020-11-04 14:50:00,441.08,441.83,440.69,440.97,2536.0,441.08,441.83,440.69,440.97,2536.0
2020-11-04 15:00:00,440.75,440.75,440.2,440.74,1700.0,440.75,440.75,440.2,440.74,1700.0
2020-11-04 15:10:00,441.36,441.36,439.51,439.51,2486.0,441.36,441.36,439.51,439.51,2486.0
2020-11-04 15:20:00,440.2,440.67,439.93,439.97,3312.0,440.2,440.67,439.93,439.97,3312.0
2020-11-04 15:30:00,440.1,441.81,440.0,441.4,4881.0,440.1,441.81,440.0,441.4,4881.0
2020-11-04 15:40:00,441.41,441.95,440.32,440.75,10005.0,441.41,441.95,440.32,440.75,10005.0
2020-11-04 15:50:00,441.24,443.2,440.3,441.49,19044.0,441.24,443.2,440.3,441.49,19044.0
2020-11-05 09:30:00,446.78,450.0,446.78,449.82,3410.0,446.78,450.0,446.78,449.82,3410.0
2020-11-05 09:40:00,446.96,447.82,444.98,446.58,2666.0,446.96,447.82,444.98,446.58,2666.0
2020-11-05 09:50:00,447.5,447.91,446.17,447.91,300.0,447.5,447.91,446.17,447.91,300.0
2020-11-05 10:00:00,443.76,444.55,443.76,444.55,200.0,443.76,444.55,443.76,444.55,200.0
2020-11-05 10:10:00,446.28,446.36,445.23,446.1,848.0,446.28,446.36,445.23,446.1,848.0
2020-11-05 10:20:00,447.08,447.35,444.63,444.65,1585.0,447.08,447.35,444.63,444.65,1585.0
2020-11-05 10:30:00,444.0,444.0,441.79,443.18,1105.0,444.0,444.0,441.79,443.18,1105.0
2020-11-05 10:40:00,442.91,444.29,442.76,444.11,900.0,442.91,444.29,442.76,444.11,900.0
2020-11-05 10:50:00,442.97,445.56,442.96,445.24,1900.0,442.97,445.56,442.96,445.24,1900.0
2020-11-05 11:00:00,446.28,446.28,443.32,443.32,1100.0,446.28,446.28,443.32,443.32,1100.0
2020-11-05 11:10:00,443.97,443.97,442.18,442.98,804.0,443.97,443.97,442.18,442.98,804.0
2020-11-05 11:20:00,443.28,443.28,442.26,442.26,827.0,443.28,443.28,442.26,442.26,827.0
2020-11-05 11:30:00,442.74,443.21,441.7,441.7,1000.0,442.74,443.21,441.7,441.7,1000.0
2020-11-05 11:40:00,441.73,441.73,439.25,439.97,800.0,441.73,441.73,439.25,439.97,800.0
2020-11-05 11:50:00,439.68,440.0,438.96,439.61,1513.0,439.68,440.0,438.96,439.61,1513.0
2020-11-05 12:00:00,440.26,441.03,439.99,440.55,900.0,440.26,441.03,439.99,440.55,900.0
2020-11-05 12:10:00,440.62,440.81,437.69,438.17,500.0,440.62,440.81,437.69,438.17,500.0
2020-11-05 12:20:00,438.03,438.03,434.68,434.68,1000.0,438.03,438.03,434.68,434.68,1000.0
2020-11-05 12:30:00,435.0,436.0,434.19,435.39,1500.0,435.0,436.0,434.19,435.39,1500.0
2020-11-05 12:40:00,435.59,437.16,435.59,437.16,600.0,435.59,437.16,435.59,437.16,600.0
2020-11-05 12:50:00,437.54,438.22,437.17,438.22,500.0,437.54,438.22,437.17,438.22,500.0
2020-11-05 13:00:00,438.54,440.46,438.28,440.46,2551.0,438.54,440.46,438.28,440.46,2551.0
2020-11-05 13:10:00,440.63,440.63,439.91,440.46,1900.0,440.63,440.63,439.91,440.46,1900.0
2020-11-05 13:20:00,440.42,440.89,440.08,440.88,2100.0,440.42,440.89,440.08,440.88,2100.0
2020-11-05 13:30:00,441.33,443.94,441.33,443.93,831.0,441.33,443.94,441.33,443.93,831.0
2020-11-05 13:40:00,443.69,444.0,443.69,444.0,400.0,443.69,444.0,443.69,444.0,400.0
2020-11-05 13:50:00,444.69,444.8,443.84,443.84,500.0,444.69,444.8,443.84,443.84,500.0
2020-11-05 14:00:00,444.39,444.55,444.04,444.04,400.0,444.39,444.55,444.04,444.04,400.0
2020-11-05 14:10:00,444.22,445.23,443.94,445.2,1400.0,444.22,445.23,443.94,445.2,1400.0
2020-11-05 14:20:00,445.63,445.97,445.63,445.97,200.0,445.63,445.97,445.63,445.97,200.0
2020-11-05 14:30:00,445.77,445.77,444.68,444.68,600.0,445.77,445.77,444.68,444.68,600.0
2020-11-05 14:40:00,444.78,445.45,444.72,444.72,600.0,444.78,445.45,444.72,444.72,600.0
2020-11-05 14:50:00,444.63,445.63,444.41,445.63,947.0,444.63,445.63,444.41,445.63,947.0
2020-11-05 15:00:00,445.41,446.5,445.41,445.72,1100.0,445.41,446.5,445.41,445.72,1100.0
2020-11-05 15:10:00,445.51,445.51,443.7,444.71,700.0,445.51,445.51,443.7,444.71,700.0
2020-11-05 15:20:00,443.96,443.96,443.96,443.96,100.0,443.96,443.96,443.96,443.96,100.0
2020-11-05 15:30:00,444.38,444.72,443.34,443.35,2487.0,444.38,444.72,443.34,443.35,2487.0
2020-11-05 15:40:00,444.44,444.44,442.39,443.66,1901.0,444.44,444.44,442.39,443.66,1901.0
2020-11-05 15:50:00,443.72,445.01,443.49,444.6,10866.0,443.72,445.01,443.49,444.6,10866.0
2020-11-06 09:30:00,445.55,445.55,442.36,442.36,1258.0,445.55,445.55,442.36,442.36,1258.0
2020-11-06 09:40:00,444.02,444.02,442.12,442.13,200.0,444.02,444.02,442.12,442.13,200.0
2020-11-06 09:50:00,441.79,444.66,441.79,442.96,1300.0,441.79,444.66,441.79,442.96,1300.0
2020-11-06 10:00:00,442.61,444.43,442.54,444.43,1205.0,442.61,444.43,442.54,444.43,1205.0
2020-11-06 10:10:00,442.21,443.15,442.21,443.15,800.0,442.21,443.15,442.21,443.15,800.0
2020-11-06 10:20:00,443.28,447.8,443.28,446.25,12579.0,443.28,447.8,443.28,446.25,12579.0
2020-11-06 10:30:00,446.25,446.25,446.25,446.25,0.0,446.25,446.25,446.25,446.25,0.0
2020-11-06 10:40:00,447.01,449.15,447.01,448.72,400.0,447.01,449.15,447.01,448.72,400.0
2020-11-06 10:50:00,448.93,449.08,445.66,445.67,1812.0,448.93,449.08,445.66,445.67,1812.0
2020-11-06 11:00:00,445.65,447.44,445.65,447.44,500.0,445.65,447.44,445.65,447.44,500.0
2020-11-06 11:10:00,448.33,448.33,445.85,446.96,2337.0,448.33,448.33,445.85,446.96,2337.0
2020-11-06 11:20:00,446.95,447.58,446.38,447.58,900.0,446.95,447.58,446.38,447.58,900.0
2020-11-06 11:30:00,447.33,447.55,447.33,447.34,415.0,447.33,447.55,447.33,447.34,415.0
2020-11-06 11:40:00,448.06,448.77,447.95,447.95,1300.0,448.06,448.77,447.95,447.95,1300.0
2020-11-06 11:50:00,448.09,449.05,447.37,448.76,2050.0,448.09,449.05,447.37,448.76,2050.0
2020-11-06 12:00:00,449.09,449.09,449.09,449.09,100.0,449.09,449.09,449.09,449.09,100.0
2020-11-06 12:10:00,449.61,449.61,447.65,447.98,2200.0,449.61,449.61,447.65,447.98,2200.0
2020-11-06 12:20:00,446.88,447.57,446.87,447.02,400.0,446.88,447.57,446.87,447.02,400.0
2020-11-06 12:30:00,447.55,447.77,446.48,446.96,1823.0,447.55,447.77,446.48,446.96,1823.0
2020-11-06 12:40:00,446.28,446.92,446.28,446.36,700.0,446.28,446.92,446.28,446.36,700.0
2020-11-06 12:50:00,446.71,447.13,446.71,447.13,300.0,446.71,447.13,446.71,447.13,300.0
2020-11-06 13:00:00,448.24,448.24,447.76,448.16,300.0,448.24,448.24,447.76,448.16,300.0
2020-11-06 13:10:00,449.69,449.78,448.47,449.14,1367.0,449.69,449.78,448.47,449.14,1367.0
2020-11-06 13:20:00,448.86,448.86,447.56,448.2,911.0,448.86,448.86,447.56,448.2,911.0
2020-11-06 13:30:00,447.64,448.52,447.64,447.86,1303.0,447.64,448.52,447.64,447.86,1303.0
2020-11-06 13:40:00,448.26,448.26,446.92,446.93,2000.0,448.26,448.26,446.92,446.93,2000.0
2020-11-06 13:50:00,446.43,447.62,446.43,447.62,900.0,446.43,447.62,446.43,447.62,900.0
2020-11-06 14:00:00,447.22,448.19,446.51,448.18,3250.0,447.22,448.19,446.51,448.18,3250.0
2020-11-06 14:10:00,448.32,448.32,448.2,448.3,300.0,448.32,448.32,448.2,448.3,300.0
2020-11-06 14:20:00,448.19,448.19,446.77,446.78,1200.0,448.19,448.19,446.77,446.78,1200.0
2020-11-06 14:30:00,446.72,447.48,446.33,446.85,1200.0,446.72,447.48,446.33,446.85,1200.0
2020-11-06 14:40:00,446.31,446.46,445.97,446.2,1300.0,446.31,446.46,445.97,446.2,1300.0
2020-11-06 14:50:00,446.32,446.75,445.82,446.14,1107.0,446.32,446.75,445.82,446.14,1107.0
2020-11-06 15:00:00,445.93,445.93,444.69,444.99,1242.0,445.93,445.93,444.69,444.99,1242.0
2020-11-06 15:10:00,444.98,445.15,444.92,445.15,300.0,444.98,445.15,444.92,445.15,300.0
2020-11-06 15:20:00,444.62,445.24,444.55,445.22,1000.0,444.62,445.24,444.55,445.22,1000.0
2020-11-06 15:30:00,445.69,446.12,445.2,445.21,915.0,445.69,446.12,445.2,445.21,915.0
2020-11-06 15:40:00,444.9,445.94,444.74,445.6,2454.0,444.9,445.94,444.74,445.6,2454.0
2020-11-06 15:50:00,445.75,445.79,443.19,444.15,14144.0,445.75,445.79,443.19,444.15,14144.0
2020-11-09 09:30:00,465.84,468.57,465.84,468.57,300.0,465.84,468.57,465.84,468.57,300.0
2020-11-09 09:40:00,465.0,467.18,457.61,460.13,3775.0,465.0,467.18,457.61,460.13,3775.0
2020-11-09 09:50:00,460.85,460.85,455.24,455.24,500.0,460.85,460.85,455.24,455.24,500.0
2020-11-09 10:00:00,460.84,462.97,460.84,462.97,1419.0,460.84,462.97,460.84,462.97,1419.0
2020-11-09 10:10:00,455.43,459.44,455.43,459.16,2900.0,455.43,459.44,455.43,459.16,2900.0
2020-11-09 10:20:00,461.14,461.4,459.5,461.37,1600.0,461.14,461.4,459.5,461.37,1600.0
2020-11-09 10:30:00,462.0,462.2,460.01,460.01,2002.0,462.0,462.2,460.01,460.01,2002.0
2020-11-09 10:40:00,460.0,460.0,459.01,459.01,300.0,460.0,460.0,459.01,459.01,300.0
2020-11-09 10:50:00,457.28,458.56,456.97,457.9,4439.0,457.28,458.56,456.97,457.9,4439.0
2020-11-09 11:00:00,457.9,457.95,454.5,454.5,2118.0,457.9,457.95,454.5,454.5,2118.0
2020-11-09 11:10:00,455.63,455.63,452.85,454.36,1520.0,455.63,455.63,452.85,454.36,1520.0
2020-11-09 11:20:00,454.29,455.43,453.79,454.65,982.0,454.29,455.43,453.79,454.65,982.0
2020-11-09 11:30:00,454.65,454.9,449.95,449.96,4763.0,454.65,454.9,449.95,449.96,4763.0
2020-11-09 11:40:00,448.81,451.57,448.81,450.09,400.0,448.81,451.57,448.81,450.09,400.0
2020-11-09 11:50:00,449.56,450.74,447.08,447.14,2452.0,449.56,450.74,447.08,447.14,2452.0
2020-11-09 12:00:00,447.86,447.93,445.0,447.76,3600.0,447.86,447.93,445.0,447.76,3600.0
2020-11-09 12:10:00,447.76,447.93,445.16,447.25,2329.0,447.76,447.93,445.16,447.25,2329.0
2020-11-09 12:20:00,445.66,447.88,444.2,446.12,7424.0,445.66,447.88,444.2,446.12,7424.0
2020-11-09 12:30:00,446.45,447.57,446.12,446.78,1006.0,446.45,447.57,446.12,446.78,1006.0
2020-11-09 12:40:00,446.63,448.05,445.69,446.98,1300.0,446.63,448.05,445.69,446.98,1300.0
2020-11-09 12:50:00,446.39,447.96,446.39,446.69,900.0,446.39,447.96,446.39,446.69,900.0
2020-11-09 13:00:00,447.14,448.03,445.75,446.48,1706.0,447.14,448.03,445.75,446.48,1706.0
2020-11-09 13:10:00,446.23,446.23,445.96,445.96,308.0,446.23,446.23,445.96,445.96,308.0
2020-11-09 13:20:00,445.46,446.1,443.17,443.17,1285.0,445.46,446.1,443.17,443.17,1285.0
2020-11-09 13:30:00,442.73,444.14,441.38,441.39,2708.0,442.73,444.14,441.38,441.39,2708.0
2020-11-09 13:40:00,441.76,441.88,439.46,440.52,3114.0,441.76,441.88,439.46,440.52,3114.0
2020-11-09 13:50:00,440.52,441.32,437.39,438.19,3684.0,440.52,441.32,437.39,438.19,3684.0
2020-11-09 14:00:00,436.52,436.65,433.72,433.72,5450.0,436.52,436.65,433.72,433.72,5450.0
2020-11-09 14:10:00,434.32,435.43,432.39,432.96,3623.0,434.32,435.43,432.39,432.96,3623.0
2020-11-09 14:20:00,432.29,433.53,431.1,431.71,5508.0,432.29,433.53,431.1,431.71,5508.0
2020-11-09 14:30:00,431.08,439.8,430.94,439.8,12060.0,431.08,439.8,430.94,439.8,12060.0
2020-11-09 14:40:00,438.8,440.95,438.14,439.36,5786.0,438.8,440.95,438.14,439.36,5786.0
2020-11-09 14:50:00,439.5,440.71,439.1,439.44,6529.0,439.5,440.71,439.1,439.44,6529.0
2020-11-09 15:00:00,439.28,439.67,437.44,437.44,17007.0,439.28,439.67,437.44,437.44,17007.0
2020-11-09 15:10:00,437.08,438.01,434.96,434.96,2561.0,437.08,438.01,434.96,434.96,2561.0
2020-11-09 15:20:00,435.94,436.47,432.8,432.81,3976.0,435.94,436.47,432.8,432.81,3976.0
2020-11-09 15:30:00,432.95,434.81,432.48,434.81,4414.0,432.95,434.81,432.48,434.81,4414.0
2020-11-09 15:40:00,434.02,434.05,429.8,429.81,5551.0,434.02,434.05,429.8,429.81,5551.0
2020-11-09 15:50:00,431.16,431.47,428.79,430.02,19169.0,431.16,431.47,428.79,430.02,19169.0
2020-11-10 09:30:00,433.33,433.84,428.94,433.84,3978.0,433.33,433.84,428.94,433.84,3978.0
2020-11-10 09:40:00,429.97,429.97,425.0,425.66,5075.0,429.97,429.97,425.0,425.66,5075.0
2020-11-10 09:50:00,424.01,426.0,424.0,424.19,1588.0,424.01,426.0,424.0,424.19,1588.0
2020-11-10 10:00:00,425.39,425.39,420.0,421.13,8143.0,425.39,425.39,420.0,421.13,8143.0
2020-11-10 10:10:00,419.8,421.11,418.09,421.11,6600.0,419.8,421.11,418.09,421.11,6600.0
2020-11-10 10:20:00,421.05,421.08,420.5,420.5,500.0,421.05,421.08,420.5,420.5,500.0
2020-11-10 10:30:00,420.27,420.27,416.24,416.24,800.0,420.27,420.27,416.24,416.24,800.0
2020-11-10 10:40:00,415.89,416.85,415.89,416.46,700.0,415.89,416.85,415.89,416.46,700.0
2020-11-10 10:50:00,416.95,419.23,415.54,419.23,3294.0,416.95,419.23,415.54,419.23,3294.0
2020-11-10 11:00:00,420.33,421.4,419.13,421.26,12109.0,420.33,421.4,419.13,421.26,12109.0
2020-11-10 11:10:00,420.88,421.37,419.88,419.94,5189.0,420.88,421.37,419.88,419.94,5189.0
2020-11-10 11:20:00,419.78,423.11,419.78,423.11,4274.0,419.78,423.11,419.78,423.11,4274.0
2020-11-10 11:30:00,422.22,423.64,418.92,418.92,4111.0,422.22,423.64,418.92,418.92,4111.0
2020-11-10 11:40:00,418.81,424.15,418.81,423.94,5742.0,418.81,424.15,418.81,423.94,5742.0
2020-11-10 11:50:00,425.88,427.11,424.55,427.11,2931.0,425.88,427.11,424.55,427.11,2931.0
2020-11-10 12:00:00,427.11,432.87,426.37,430.93,3336.0,427.11,432.87,426.37,430.93,3336.0
2020-11-10 12:10:00,430.98,431.74,428.49,428.5,1708.0,430.98,431.74,428.49,428.5,1708.0
2020-11-10 12:20:00,428.41,428.41,425.88,425.88,900.0,428.41,428.41,425.88,425.88,900.0
2020-11-10 12:30:00,425.93,425.93,423.58,423.59,1500.0,425.93,425.93,423.58,423.59,1500.0
2020-11-10 12:40:00,423.59,424.49,423.59,424.49,746.0,423.59,424.49,423.59,424.49,746.0
2020-11-10 12:50:00,425.31,425.89,425.31,425.89,527.0,425.31,425.89,425.31,425.89,527.0
2020-11-10 13:00:00,425.97,426.35,425.97,426.1,11200.0,425.97,426.35,425.97,426.1,11200.0
2020-11-10 13:10:00,425.06,425.06,422.55,423.06,600.0,425.06,425.06,422.55,423.06,600.0
2020-11-10 13:20:00,423.4,424.59,422.27,422.56,3206.0,423.4,424.59,422.27,422.56,3206.0
2020-11-10 13:30:00,421.04,422.8,419.59,422.5,3429.0,421.04,422.8,419.59,422.5,3429.0
2020-11-10 13:40:00,421.81,422.81,421.57,421.57,3962.0,421.81,422.81,421.57,421.57,3962.0
2020-11-10 13:50:00,421.5,423.24,421.49,423.06,24153.0,421.5,423.24,421.49,423.06,24153.0
2020-11-10 14:00:00,423.07,428.12,422.95,427.31,5016.0,423.07,428.12,422.95,427.31,5016.0
2020-11-10 14:10:00,427.39,427.5,425.1,426.75,4142.0,427.39,427.5,425.1,426.75,4142.0
2020-11-10 14:20:00,427.13,429.97,426.38,427.91,3456.0,427.13,429.97,426.38,427.91,3456.0
2020-11-10 14:30:00,428.52,431.61,428.52,431.15,3008.0,428.52,431.61,428.52,431.15,3008.0
2020-11-10 14:40:00,431.0,431.0,428.52,429.96,3206.0,431.0,431.0,428.52,429.96,3206.0
2020-11-10 14:50:00,430.19,432.25,430.19,431.37,3705.0,430.19,432.25,430.19,431.37,3705.0
2020-11-10 15:00:00,431.94,431.95,430.73,430.78,2809.0,431.94,431.95,430.73,430.78,2809.0
2020-11-10 15:10:00,431.31,432.48,430.67,432.48,2600.0,431.31,432.48,430.67,432.48,2600.0
2020-11-10 15:20:00,432.55,433.36,431.78,432.42,2999.0,432.55,433.36,431.78,432.42,2999.0
2020-11-10 15:30:00,432.42,432.82,431.09,432.23,4200.0,432.42,432.82,431.09,432.23,4200.0
2020-11-10 15:40:00,432.49,434.0,432.49,433.66,6922.0,432.49,434.0,432.49,433.66,6922.0
2020-11-10 15:50:00,433.74,436.16,431.0,432.54,39047.0,433.74,436.16,431.0,432.54,39047.0
2020-11-11 09:30:00,450.0,471.13,443.53,454.63,14321.0,450.0,471.13,443.53,454.63,14321.0
2020-11-11 09:40:00,455.0,460.06,454.91,460.06,8574.0,455.0,460.06,454.91,460.06,8574.0
2020-11-11 09:50:00,460.41,472.23,459.65,465.0,29327.0,460.41,472.23,459.65,465.0,29327.0
2020-11-11 10:00:00,464.61,465.9,460.56,461.73,4850.0,464.61,465.9,460.56,461.73,4850.0
2020-11-11 10:10:00,461.73,462.22,459.97,461.79,1840.0,461.73,462.22,459.97,461.79,1840.0
2020-11-11 10:20:00,461.34,462.5,459.47,462.5,3300.0,461.34,462.5,459.47,462.5,3300.0
2020-11-11 10:30:00,463.32,469.0,462.01,466.88,9220.0,463.32,469.0,462.01,466.88,9220.0
2020-11-11 10:40:00,468.52,474.99,461.0,461.0,9542.0,468.52,474.99,461.0,461.0,9542.0
2020-11-11 10:50:00,460.63,461.0,458.02,459.92,4539.0,460.63,461.0,458.02,459.92,4539.0
2020-11-11 11:00:00,458.7,459.4,457.79,458.27,4079.0,458.7,459.4,457.79,458.27,4079.0
2020-11-11 11:10:00,458.3,460.34,457.99,460.34,2123.0,458.3,460.34,457.99,460.34,2123.0
2020-11-11 11:20:00,461.0,462.12,460.14,460.31,2195.0,461.0,462.12,460.14,460.31,2195.0
2020-11-11 11:30:00,461.74,461.74,460.59,461.45,600.0,461.74,461.74,460.59,461.45,600.0
2020-11-11 11:40:00,461.28,462.81,460.61,461.85,2900.0,461.28,462.81,460.61,461.85,2900.0
2020-11-11 11:50:00,462.02,462.02,459.69,462.01,2680.0,462.02,462.02,459.69,462.01,2680.0
2020-11-11 12:00:00,461.26,465.59,459.95,465.59,4002.0,461.26,465.59,459.95,465.59,4002.0
2020-11-11 12:10:00,467.16,467.16,464.75,464.75,2524.0,467.16,467.16,464.75,464.75,2524.0
2020-11-11 12:20:00,464.83,464.98,463.44,463.44,1120.0,464.83,464.98,463.44,463.44,1120.0
2020-11-11 12:30:00,464.26,464.26,461.83,461.83,3953.0,464.26,464.26,461.83,461.83,3953.0
2020-11-11 12:40:00,461.38,461.78,459.95,459.95,2600.0,461.38,461.78,459.95,459.95,2600.0
2020-11-11 12:50:00,460.19,462.66,460.19,462.66,2433.0,460.19,462.66,460.19,462.66,2433.0
2020-11-11 13:00:00,462.92,464.18,462.92,463.77,1300.0,462.92,464.18,462.92,463.77,1300.0
2020-11-11 13:10:00,464.16,464.16,462.49,462.49,700.0,464.16,464.16,462.49,462.49,700.0
2020-11-11 13:20:00,461.99,462.36,460.49,460.49,2767.0,461.99,462.36,460.49,460.49,2767.0
2020-11-11 13:30:00,460.46,460.94,460.46,460.94,1196.0,460.46,460.94,460.46,460.94,1196.0
2020-11-11 13:40:00,461.25,468.32,461.22,464.0,16830.0,461.25,468.32,461.22,464.0,16830.0
2020-11-11 13:50:00,464.0,467.74,464.0,466.44,8095.0,464.0,467.74,464.0,466.44,8095.0
2020-11-11 14:00:00,467.0,469.94,467.0,468.88,6129.0,467.0,469.94,467.0,468.88,6129.0
2020-11-11 14:10:00,470.87,472.13,470.13,471.29,7656.0,470.87,472.13,470.13,471.29,7656.0
2020-11-11 14:20:00,471.28,471.93,469.12,469.12,1600.0,471.28,471.93,469.12,469.12,1600.0
2020-11-11 14:30:00,468.67,469.83,468.27,469.83,3490.0,468.67,469.83,468.27,469.83,3490.0
2020-11-11 14:40:00,468.5,472.33,468.5,470.1,2700.0,468.5,472.33,468.5,470.1,2700.0
2020-11-11 14:50:00,470.12,470.88,469.44,470.28,2000.0,470.12,470.88,469.44,470.28,2000.0
2020-11-11 15:00:00,471.05,471.05,469.73,469.73,2300.0,471.05,471.05,469.73,469.73,2300.0
2020-11-11 15:10:00,469.61,471.54,469.27,471.54,1931.0,469.61,471.54,469.27,471.54,1931.0
2020-11-11 15:20:00,469.9,470.15,468.82,469.41,4163.0,469.9,470.15,468.82,469.41,4163.0
2020-11-11 15:30:00,469.39,471.66,468.84,470.81,5800.0,469.39,471.66,468.84,470.81,5800.0
2020-11-11 15:40:00,470.26,472.54,470.07,472.54,6305.0,470.26,472.54,470.07,472.54,6305.0
2020-11-11 15:50:00,472.57,473.42,470.85,471.78,30548.0,472.57,473.42,470.85,471.78,30548.0
2020-11-12 09:30:00,473.21,473.21,471.46,471.46,1695.0,473.21,473.21,471.46,471.46,1695.0
2020-11-12 09:40:00,469.27,470.82,466.77,466.77,600.0,469.27,470.82,466.77,466.77,600.0
2020-11-12 09:50:00,465.17,465.74,457.68,457.71,2152.0,465.17,465.74,457.68,457.71,2152.0
2020-11-12 10:00:00,458.51,463.14,458.14,459.17,2415.0,458.51,463.14,458.14,459.17,2415.0
2020-11-12 10:10:00,459.16,461.36,459.16,460.43,1041.0,459.16,461.36,459.16,460.43,1041.0
2020-11-12 10:20:00,460.99,464.39,460.99,464.39,1228.0,460.99,464.39,460.99,464.39,1228.0
2020-11-12 10:30:00,462.98,466.99,462.98,466.99,1000.0,462.98,466.99,462.98,466.99,1000.0
2020-11-12 10:40:00,466.65,466.65,463.28,463.29,1300.0,466.65,466.65,463.28,463.29,1300.0
2020-11-12 10:50:00,461.18,461.2,460.69,460.81,970.0,461.18,461.2,460.69,460.81,970.0
2020-11-12 11:00:00,460.94,462.71,460.93,462.71,400.0,460.94,462.71,460.93,462.71,400.0
2020-11-12 11:10:00,462.79,463.53,462.54,463.53,2800.0,462.79,463.53,462.54,463.53,2800.0
2020-11-12 11:20:00,463.27,463.31,462.82,462.96,500.0,463.27,463.31,462.82,462.96,500.0
2020-11-12 11:30:00,462.41,463.47,461.49,462.36,2000.0,462.41,463.47,461.49,462.36,2000.0
2020-11-12 11:40:00,461.71,463.04,461.7,462.45,900.0,461.71,463.04,461.7,462.45,900.0
2020-11-12 11:50:00,462.47,463.89,462.2,463.63,662.0,462.47,463.89,462.2,463.63,662.0
2020-11-12 12:00:00,463.41,463.94,463.05,463.05,500.0,463.41,463.94,463.05,463.05,500.0
2020-11-12 12:10:00,463.78,463.87,462.87,463.76,629.0,463.78,463.87,462.87,463.76,629.0
2020-11-12 12:20:00,462.91,463.77,461.59,461.59,900.0,462.91,463.77,461.59,461.59,900.0
2020-11-12 12:30:00,462.12,462.12,460.15,460.15,500.0,462.12,462.12,460.15,460.15,500.0
2020-11-12 12:40:00,460.54,460.69,459.36,459.36,1201.0,460.54,460.69,459.36,459.36,1201.0
2020-11-12 12:50:00,459.9,460.21,458.98,459.6,2733.0,459.9,460.21,458.98,459.6,2733.0
2020-11-12 13:00:00,459.77,460.42,459.41,459.41,1500.0,459.77,460.42,459.41,459.41,1500.0
2020-11-12 13:10:00,459.33,460.16,459.06,460.0,1400.0,459.33,460.16,459.06,460.0,1400.0
2020-11-12 13:20:00,460.0,461.14,459.03,461.14,708.0,460.0,461.14,459.03,461.14,708.0
2020-11-12 13:30:00,459.0,461.49,458.87,460.47,2041.0,459.0,461.49,458.87,460.47,2041.0
2020-11-12 13:40:00,460.64,460.64,460.28,460.58,300.0,460.64,460.64,460.28,460.58,300.0
2020-11-12 13:50:00,460.58,462.17,460.58,461.41,622.0,460.58,462.17,460.58,461.41,622.0
2020-11-12 14:00:00,461.63,461.67,460.64,460.88,1025.0,461.63,461.67,460.64,460.88,1025.0
2020-11-12 14:10:00,460.78,461.45,460.49,461.25,1309.0,460.78,461.45,460.49,461.25,1309.0
2020-11-12 14:20:00,462.07,462.34,461.43,461.44,1000.0,462.07,462.34,461.43,461.44,1000.0
2020-11-12 14:30:00,461.25,462.06,460.96,461.25,1221.0,461.25,462.06,460.96,461.25,1221.0
2020-11-12 14:40:00,461.05,461.05,460.18,460.18,300.0,461.05,461.05,460.18,460.18,300.0
2020-11-12 14:50:00,460.85,462.13,460.19,461.08,873.0,460.85,462.13,460.19,461.08,873.0
2020-11-12 15:00:00,460.03,460.72,459.92,460.15,1255.0,460.03,460.72,459.92,460.15,1255.0
2020-11-12 15:10:00,459.84,461.06,459.83,461.06,810.0,459.84,461.06,459.83,461.06,810.0
2020-11-12 15:20:00,460.88,461.3,460.28,460.99,1200.0,460.88,461.3,460.28,460.99,1200.0
2020-11-12 15:30:00,460.29,461.61,459.54,460.29,15646.0,460.29,461.61,459.54,460.29,15646.0
2020-11-12 15:40:00,460.58,460.7,459.21,460.7,4306.0,460.58,460.7,459.21,460.7,4306.0
2020-11-12 15:50:00,461.03,462.77,459.81,461.77,12252.0,461.03,462.77,459.81,461.77,12252.0
2020-11-13 09:30:00,467.71,468.98,467.71,468.98,1829.0,467.71,468.98,467.71,468.98,1829.0
2020-11-13 09:40:00,469.05,474.69,469.05,473.64,4250.0,469.05,474.69,469.05,473.64,4250.0
2020-11-13 09:50:00,473.21,473.84,471.88,473.2,2578.0,473.21,473.84,471.88,473.2,2578.0
2020-11-13 10:00:00,472.96,473.83,472.56,472.63,1484.0,472.96,473.83,472.56,472.63,1484.0
2020-11-13 10:10:00,472.15,472.15,468.57,468.58,1400.0,472.15,472.15,468.57,468.58,1400.0
2020-11-13 10:20:00,469.52,470.19,469.52,469.82,600.0,469.52,470.19,469.52,469.82,600.0
2020-11-13 10:30:00,470.14,470.52,468.05,468.35,700.0,470.14,470.52,468.05,468.35,700.0
2020-11-13 10:40:00,468.9,472.83,468.89,471.39,1100.0,468.9,472.83,468.89,471.39,1100.0
2020-11-13 10:50:00,471.6,471.6,467.98,469.61,1600.0,471.6,471.6,467.98,469.61,1600.0
2020-11-13 11:00:00,469.89,471.99,469.52,471.99,2300.0,469.89,471.99,469.52,471.99,2300.0
2020-11-13 11:10:00,470.75,471.99,469.8,471.99,759.0,470.75,471.99,469.8,471.99,759.0
2020-11-13 11:20:00,470.95,471.0,470.95,470.95,300.0,470.95,471.0,470.95,470.95,300.0
2020-11-13 11:30:00,470.28,471.69,470.28,471.69,1000.0,470.28,471.69,470.28,471.69,1000.0
2020-11-13 11:40:00,471.75,472.93,470.57,472.93,4826.0,471.75,472.93,470.57,472.93,4826.0
2020-11-13 11:50:00,473.55,473.93,472.98,473.73,1186.0,473.55,473.93,472.98,473.73,1186.0
2020-11-13 12:00:00,473.43,473.57,472.67,472.68,1120.0,473.43,473.57,472.67,472.68,1120.0
2020-11-13 12:10:00,471.61,472.4,471.61,472.4,200.0,471.61,472.4,471.61,472.4,200.0
2020-11-13 12:20:00,472.81,472.81,472.81,472.81,100.0,472.81,472.81,472.81,472.81,100.0
2020-11-13 12:30:00,471.22,471.49,470.97,471.45,1000.0,471.22,471.49,470.97,471.45,1000.0
2020-11-13 12:40:00,471.45,471.45,471.45,471.45,0.0,471.45,471.45,471.45,471.45,0.0
2020-11-13 12:50:00,472.0,472.46,472.0,472.16,703.0,472.0,472.46,472.0,472.16,703.0
2020-11-13 13:00:00,472.69,472.69,472.07,472.18,1125.0,472.69,472.69,472.07,472.18,1125.0
2020-11-13 13:10:00,472.6,472.6,472.38,472.39,200.0,472.6,472.6,472.38,472.39,200.0
2020-11-13 13:20:00,472.39,472.39,472.39,472.39,0.0,472.39,472.39,472.39,472.39,0.0
2020-11-13 13:30:00,472.81,472.91,472.05,472.44,900.0,472.81,472.91,472.05,472.44,900.0
2020-11-13 13:40:00,472.43,472.92,472.04,472.92,1385.0,472.43,472.92,472.04,472.92,1385.0
2020-11-13 13:50:00,472.36,473.88,472.35,473.67,2410.0,472.36,473.88,472.35,473.67,2410.0
2020-11-13 14:00:00,474.49,474.82,473.51,474.24,1456.0,474.49,474.82,473.51,474.24,1456.0
2020-11-13 14:10:00,474.31,474.34,473.53,473.53,1300.0,474.31,474.34,473.53,473.53,1300.0
2020-11-13 14:20:00,474.07,475.0,472.65,472.65,4149.0,474.07,475.0,472.65,472.65,4149.0
2020-11-13 14:30:00,472.75,473.16,472.69,473.16,400.0,472.75,473.16,472.69,473.16,400.0
2020-11-13 14:40:00,472.19,472.72,471.79,472.43,1500.0,472.19,472.72,471.79,472.43,1500.0
2020-11-13 14:50:00,472.19,473.04,472.18,473.04,300.0,472.19,473.04,472.18,473.04,300.0
2020-11-13 15:00:00,472.4,473.74,472.39,473.51,1323.0,472.4,473.74,472.39,473.51,1323.0
2020-11-13 15:10:00,472.62,472.62,471.74,472.31,1000.0,472.62,472.62,471.74,472.31,1000.0
2020-11-13 15:20:00,472.42,473.2,472.02,472.5,1940.0,472.42,473.2,472.02,472.5,1940.0
2020-11-13 15:30:00,473.04,474.7,472.83,474.58,2853.0,473.04,474.7,472.83,474.58,2853.0
2020-11-13 15:40:00,474.26,475.9,474.26,475.9,3878.0,474.26,475.9,474.26,475.9,3878.0
2020-11-13 15:50:00,475.48,475.73,472.28,474.23,15206.0,475.48,475.73,472.28,474.23,15206.0
2020-11-16 09:30:00,473.3,473.3,467.54,469.48,4346.0,473.3,473.3,467.54,469.48,4346.0
2020-11-16 09:40:00,471.95,473.25,471.95,472.99,300.0,471.95,473.25,471.95,472.99,300.0
2020-11-16 09:50:00,472.25,472.27,470.69,472.05,2396.0,472.25,472.27,470.69,472.05,2396.0
2020-11-16 10:00:00,472.18,472.94,472.17,472.17,400.0,472.18,472.94,472.17,472.17,400.0
2020-11-16 10:10:00,472.02,473.08,472.02,472.25,300.0,472.02,473.08,472.02,472.25,300.0
2020-11-16 10:20:00,472.38,474.23,472.38,474.12,2250.0,472.38,474.23,472.38,474.12,2250.0
2020-11-16 10:30:00,474.12,475.01,473.96,475.01,1000.0,474.12,475.01,473.96,475.01,1000.0
2020-11-16 10:40:00,474.7,474.99,473.99,474.81,606.0,474.7,474.99,473.99,474.81,606.0
2020-11-16 10:50:00,474.53,475.04,473.32,473.71,2063.0,474.53,475.04,473.32,473.71,2063.0
2020-11-16 11:00:00,474.83,476.59,473.76,475.35,4478.0,474.83,476.59,473.76,475.35,4478.0
2020-11-16 11:10:00,476.29,477.78,476.29,477.08,1461.0,476.29,477.78,476.29,477.08,1461.0
2020-11-16 11:20:00,477.42,477.42,474.62,474.71,1700.0,477.42,477.42,474.62,474.71,1700.0
2020-11-16 11:30:00,473.01,473.31,471.46,471.46,900.0,473.01,473.31,471.46,471.46,900.0
2020-11-16 11:40:00,471.42,472.36,471.42,472.36,400.0,471.42,472.36,471.42,472.36,400.0
2020-11-16 11:50:00,472.93,473.25,472.51,473.17,1900.0,472.93,473.25,472.51,473.17,1900.0
2020-11-16 12:00:00,472.91,473.23,472.12,472.12,800.0,472.91,473.23,472.12,472.12,800.0
2020-11-16 12:10:00,472.59,472.59,472.1,472.12,300.0,472.59,472.59,472.1,472.12,300.0
2020-11-16 12:20:00,472.14,472.14,471.29,471.29,1055.0,472.14,472.14,471.29,471.29,1055.0
2020-11-16 12:30:00,470.98,471.45,470.6,470.72,600.0,470.98,471.45,470.6,470.72,600.0
2020-11-16 12:40:00,471.72,471.72,471.49,471.49,200.0,471.72,471.72,471.49,471.49,200.0
2020-11-16 12:50:00,470.81,471.07,470.53,470.77,1367.0,470.81,471.07,470.53,470.77,1367.0
2020-11-16 13:00:00,470.77,470.77,470.77,470.77,0.0,470.77,470.77,470.77,470.77,0.0
2020-11-16 13:10:00,470.81,471.28,470.81,471.28,700.0,470.81,471.28,470.81,471.28,700.0
2020-11-16 13:20:00,471.0,471.55,470.82,470.82,500.0,471.0,471.55,470.82,470.82,500.0
2020-11-16 13:30:00,470.26,470.26,468.75,468.75,400.0,470.26,470.26,468.75,468.75,400.0
2020-11-16 13:40:00,468.97,470.06,468.53,469.51,779.0,468.97,470.06,468.53,469.51,779.0
2020-11-16 13:50:00,470.71,470.71,468.17,468.21,4711.0,470.71,470.71,468.17,468.21,4711.0
2020-11-16 14:00:00,469.39,470.1,468.29,469.31,1023.0,469.39,470.1,468.29,469.31,1023.0
2020-11-16 14:10:00,469.26,469.26,468.7,468.81,300.0,469.26,469.26,468.7,468.81,300.0
2020-11-16 14:20:00,468.69,469.09,468.08,468.14,1300.0,468.69,469.09,468.08,468.14,1300.0
2020-11-16 14:30:00,468.8,469.02,468.2,468.32,1100.0,468.8,469.02,468.2,468.32,1100.0
2020-11-16 14:40:00,468.03,468.19,466.71,467.69,800.0,468.03,468.19,466.71,467.69,800.0
2020-11-16 14:50:00,467.58,468.04,467.24,467.42,900.0,467.58,468.04,467.24,467.42,900.0
2020-11-16 15:00:00,467.38,467.38,466.69,466.69,909.0,467.38,467.38,466.69,466.69,909.0
2020-11-16 15:10:00,467.87,470.22,467.87,469.36,800.0,467.87,470.22,467.87,469.36,800.0
2020-11-16 15:20:00,469.59,471.35,469.59,470.0,1537.0,469.59,471.35,469.59,470.0,1537.0
2020-11-16 15:30:00,469.56,471.39,469.55,471.23,4811.0,469.56,471.39,469.55,471.23,4811.0
2020-11-16 15:40:00,471.15,473.5,471.15,473.25,4798.0,471.15,473.5,471.15,473.25,4798.0
2020-11-16 15:50:00,472.88,473.37,472.01,473.19,29924.0,472.88,473.37,472.01,473.19,29924.0
2020-11-17 09:30:00,469.75,469.75,467.89,467.89,1615.0,469.75,469.75,467.89,467.89,1615.0
2020-11-17 09:40:00,470.39,470.39,469.35,469.67,500.0,470.39,470.39,469.35,469.67,500.0
2020-11-17 09:50:00,468.07,468.07,468.07,468.07,100.0,468.07,468.07,468.07,468.07,100.0
2020-11-17 10:00:00,469.15,469.15,469.15,469.15,100.0,469.15,469.15,469.15,469.15,100.0
2020-11-17 10:10:00,469.16,469.16,469.13,469.14,300.0,469.16,469.16,469.13,469.14,300.0
2020-11-17 10:20:00,469.53,471.08,469.13,469.13,2588.0,469.53,471.08,469.13,469.13,2588.0
2020-11-17 10:30:00,470.3,470.46,469.24,470.15,900.0,470.3,470.46,469.24,470.15,900.0
2020-11-17 10:40:00,470.87,473.14,470.87,473.14,1200.0,470.87,473.14,470.87,473.14,1200.0
2020-11-17 10:50:00,472.97,474.25,472.96,474.25,500.0,472.97,474.25,472.96,474.25,500.0
2020-11-17 11:00:00,474.72,475.07,473.13,474.3,917.0,474.72,475.07,473.13,474.3,917.0
2020-11-17 11:10:00,474.13,474.13,473.9,474.09,500.0,474.13,474.13,473.9,474.09,500.0
2020-11-17 11:20:00,473.52,474.07,473.02,473.02,1100.0,473.52,474.07,473.02,473.02,1100.0
2020-11-17 11:30:00,473.06,474.15,473.06,474.15,700.0,473.06,474.15,473.06,474.15,700.0
2020-11-17 11:40:00,475.05,475.72,475.05,475.72,300.0,475.05,475.72,475.05,475.72,300.0
2020-11-17 11:50:00,474.74,475.59,474.74,475.59,300.0,474.74,475.59,474.74,475.59,300.0
2020-11-17 12:00:00,475.9,476.49,475.8,476.28,900.0,475.9,476.49,475.8,476.28,900.0
2020-11-17 12:10:00,476.64,477.3,476.64,477.3,600.0,476.64,477.3,476.64,477.3,600.0
2020-11-17 12:20:00,476.59,477.16,476.59,477.16,200.0,476.59,477.16,476.59,477.16,200.0
2020-11-17 12:30:00,476.98,477.2,476.94,477.2,400.0,476.98,477.2,476.94,477.2,400.0
2020-11-17 12:40:00,477.24,477.36,477.24,477.36,200.0,477.24,477.36,477.24,477.36,200.0
2020-11-17 12:50:00,477.01,477.01,476.39,476.69,815.0,477.01,477.01,476.39,476.69,815.0
2020-11-17 13:00:00,476.11,476.42,475.86,476.06,900.0,476.11,476.42,475.86,476.06,900.0
2020-11-17 13:10:00,476.69,477.77,476.46,477.74,1809.0,476.69,477.77,476.46,477.74,1809.0
2020-11-17 13:20:00,477.95,478.33,477.56,477.57,1500.0,477.95,478.33,477.56,477.57,1500.0
2020-11-17 13:30:00,477.57,477.85,476.52,477.84,2088.0,477.57,477.85,476.52,477.84,2088.0
2020-11-17 13:40:00,476.97,476.97,475.94,476.59,1023.0,476.97,476.97,475.94,476.59,1023.0
2020-11-17 13:50:00,475.94,475.94,474.7,474.76,600.0,475.94,475.94,474.7,474.76,600.0
2020-11-17 14:00:00,476.1,476.49,476.1,476.49,700.0,476.1,476.49,476.1,476.49,700.0
2020-11-17 14:10:00,476.73,478.51,476.73,478.51,1000.0,476.73,478.51,476.73,478.51,1000.0
2020-11-17 14:20:00,479.63,480.0,479.63,480.0,1025.0,479.63,480.0,479.63,480.0,1025.0
2020-11-17 14:30:00,479.3,480.37,479.18,479.83,900.0,479.3,480.37,479.18,479.83,900.0
2020-11-17 14:40:00,479.39,479.44,478.45,479.3,931.0,479.39,479.44,478.45,479.3,931.0
2020-11-17 14:50:00,479.8,480.37,479.26,479.86,1245.0,479.8,480.37,479.26,479.86,1245.0
2020-11-17 15:00:00,478.71,478.71,477.94,478.61,1500.0,478.71,478.71,477.94,478.61,1500.0
2020-11-17 15:10:00,478.16,478.16,476.9,477.11,1190.0,478.16,478.16,476.9,477.11,1190.0
2020-11-17 15:20:00,477.05,479.23,477.05,477.11,1107.0,477.05,479.23,477.05,477.11,1107.0
2020-11-17 15:30:00,477.72,478.61,476.28,476.68,1551.0,477.72,478.61,476.28,476.68,1551.0
2020-11-17 15:40:00,477.69,478.34,477.13,478.0,2621.0,477.69,478.34,477.13,478.0,2621.0
2020-11-17 15:50:00,477.63,478.23,476.38,478.21,12392.0,477.63,478.23,476.38,478.21,12392.0
2020-11-18 09:30:00,479.92,479.92,477.13,478.23,2325.0,479.92,479.92,477.13,478.23,2325.0
2020-11-18 09:40:00,477.16,477.16,477.14,477.15,700.0,477.16,477.16,477.14,477.15,700.0
2020-11-18 09:50:00,477.14,477.15,473.45,473.45,3032.0,477.14,477.15,473.45,473.45,3032.0
2020-11-18 10:00:00,474.39,474.39,472.36,473.47,1500.0,474.39,474.39,472.36,473.47,1500.0
2020-11-18 10:10:00,473.47,473.87,473.39,473.43,500.0,473.47,473.87,473.39,473.43,500.0
2020-11-18 10:20:00,473.5,473.5,471.96,472.07,900.0,473.5,473.5,471.96,472.07,900.0
2020-11-18 10:30:00,472.06,472.33,471.88,472.33,400.0,472.06,472.33,471.88,472.33,400.0
2020-11-18 10:40:00,473.11,473.18,472.96,472.96,600.0,473.11,473.18,472.96,472.96,600.0
2020-11-18 10:50:00,473.18,474.01,473.18,473.49,1200.0,473.18,474.01,473.18,473.49,1200.0
2020-11-18 11:00:00,473.56,473.56,473.46,473.47,400.0,473.56,473.56,473.46,473.47,400.0
2020-11-18 11:10:00,473.47,474.26,472.85,474.26,3720.0,473.47,474.26,472.85,474.26,3720.0
2020-11-18 11:20:00,474.33,475.34,474.13,474.93,2300.0,474.33,475.34,474.13,474.93,2300.0
2020-11-18 11:30:00,475.48,475.65,474.08,474.54,1800.0,475.48,475.65,474.08,474.54,1800.0
2020-11-18 11:40:00,474.46,474.99,473.89,474.8,1916.0,474.46,474.99,473.89,474.8,1916.0
2020-11-18 11:50:00,474.91,475.0,474.14,474.14,400.0,474.91,475.0,474.14,474.14,400.0
2020-11-18 12:00:00,474.92,475.07,474.13,475.06,1900.0,474.92,475.07,474.13,475.06,1900.0
2020-11-18 12:10:00,475.16,475.56,474.73,474.87,2670.0,475.16,475.56,474.73,474.87,2670.0
2020-11-18 12:20:00,474.62,475.48,474.62,475.25,3091.0,474.62,475.48,474.62,475.25,3091.0
2020-11-18 12:30:00,474.82,475.11,474.82,475.11,700.0,474.82,475.11,474.82,475.11,700.0
2020-11-18 12:40:00,475.19,475.19,474.75,474.75,400.0,475.19,475.19,474.75,474.75,400.0
2020-11-18 12:50:00,475.03,475.53,475.0,475.31,1300.0,475.03,475.53,475.0,475.31,1300.0
2020-11-18 13:00:00,475.31,475.76,475.18,475.76,1700.0,475.31,475.76,475.18,475.76,1700.0
2020-11-18 13:10:00,475.95,475.95,475.95,475.95,100.0,475.95,475.95,475.95,475.95,100.0
2020-11-18 13:20:00,476.35,477.06,475.41,475.67,1735.0,476.35,477.06,475.41,475.67,1735.0
2020-11-18 13:30:00,475.14,476.31,475.14,475.97,1300.0,475.14,476.31,475.14,475.97,1300.0
2020-11-18 13:40:00,476.25,476.74,476.07,476.56,1340.0,476.25,476.74,476.07,476.56,1340.0
2020-11-18 13:50:00,475.87,476.07,475.86,476.07,300.0,475.87,476.07,475.86,476.07,300.0
2020-11-18 14:00:00,475.77,475.77,475.26,475.26,200.0,475.77,475.77,475.26,475.26,200.0
2020-11-18 14:10:00,474.59,474.65,473.69,473.69,400.0,474.59,474.65,473.69,473.69,400.0
2020-11-18 14:20:00,474.3,474.5,473.65,473.65,700.0,474.3,474.5,473.65,473.65,700.0
2020-11-18 14:30:00,473.68,474.53,473.68,474.4,1136.0,473.68,474.53,473.68,474.4,1136.0
2020-11-18 14:40:00,474.41,474.74,474.13,474.61,2050.0,474.41,474.74,474.13,474.61,2050.0
2020-11-18 14:50:00,474.81,475.06,474.64,474.75,600.0,474.81,475.06,474.64,474.75,600.0
2020-11-18 15:00:00,474.91,474.99,473.97,474.99,1300.0,474.91,474.99,473.97,474.99,1300.0
2020-11-18 15:10:00,475.38,475.38,474.26,474.26,603.0,475.38,475.38,474.26,474.26,603.0
2020-11-18 15:20:00,474.43,474.43,473.78,473.78,2000.0,474.43,474.43,473.78,473.78,2000.0
2020-11-18 15:30:00,473.65,474.2,472.82,472.82,2000.0,473.65,474.2,472.82,472.82,2000.0
2020-11-18 15:40:00,473.12,474.68,472.84,474.42,3598.0,473.12,474.68,472.84,474.42,3598.0
2020-11-18 15:50:00,474.48,475.17,472.38,473.8,20190.0,474.48,475.17,472.38,473.8,20190.0
2020-11-19 09:30:00,473.32,473.32,470.92,470.92,1341.0,473.32,473.32,470.92,470.92,1341.0
2020-11-19 09:40:00,470.63,471.83,470.63,470.9,400.0,470.63,471.83,470.63,470.9,400.0
2020-11-19 09:50:00,473.88,474.35,472.28,472.93,7200.0,473.88,474.35,472.28,472.93,7200.0
2020-11-19 10:00:00,473.41,473.42,472.32,472.74,1200.0,473.41,473.42,472.32,472.74,1200.0
2020-11-19 10:10:00,473.32,473.35,473.11,473.11,600.0,473.32,473.35,473.11,473.11,600.0
2020-11-19 10:20:00,473.19,474.46,473.05,473.51,2000.0,473.19,474.46,473.05,473.51,2000.0
2020-11-19 10:30:00,472.99,476.07,472.99,476.07,700.0,472.99,476.07,472.99,476.07,700.0
2020-11-19 10:40:00,476.53,476.68,476.53,476.68,400.0,476.53,476.68,476.53,476.68,400.0
2020-11-19 10:50:00,478.53,478.63,476.98,476.98,1100.0,478.53,478.63,476.98,476.98,1100.0
2020-11-19 11:00:00,477.25,477.25,477.16,477.2,420.0,477.25,477.25,477.16,477.2,420.0
2020-11-19 11:10:00,477.01,477.9,476.72,477.9,1100.0,477.01,477.9,476.72,477.9,1100.0
2020-11-19 11:20:00,477.94,478.4,477.94,478.4,300.0,477.94,478.4,477.94,478.4,300.0
2020-11-19 11:30:00,478.79,479.52,478.61,478.61,4496.0,478.79,479.52,478.61,478.61,4496.0
2020-11-19 11:40:00,479.2,480.0,479.2,479.2,1988.0,479.2,480.0,479.2,479.2,1988.0
2020-11-19 11:50:00,478.72,478.72,478.72,478.72,100.0,478.72,478.72,478.72,478.72,100.0
2020-11-19 12:00:00,479.82,479.82,479.57,479.57,200.0,479.82,479.82,479.57,479.57,200.0
2020-11-19 12:10:00,480.11,481.6,480.0,480.88,6794.0,480.11,481.6,480.0,480.88,6794.0
2020-11-19 12:20:00,479.02,479.02,479.02,479.02,100.0,479.02,479.02,479.02,479.02,100.0
2020-11-19 12:30:00,479.36,479.36,479.15,479.15,200.0,479.36,479.36,479.15,479.15,200.0
2020-11-19 12:40:00,478.82,478.82,477.08,477.37,977.0,478.82,478.82,477.08,477.37,977.0
2020-11-19 12:50:00,477.39,477.59,477.07,477.59,1206.0,477.39,477.59,477.07,477.59,1206.0
2020-11-19 13:00:00,477.34,478.39,477.34,477.37,602.0,477.34,478.39,477.34,477.37,602.0
2020-11-19 13:10:00,477.58,477.62,476.81,476.81,606.0,477.58,477.62,476.81,476.81,606.0
2020-11-19 13:20:00,476.42,477.04,476.41,476.46,1600.0,476.42,477.04,476.41,476.46,1600.0
2020-11-19 13:30:00,476.33,476.33,476.05,476.05,500.0,476.33,476.33,476.05,476.05,500.0
2020-11-19 13:40:00,475.33,475.72,475.33,475.72,300.0,475.33,475.72,475.33,475.72,300.0
2020-11-19 13:50:00,476.2,476.87,475.9,476.87,732.0,476.2,476.87,475.9,476.87,732.0
2020-11-19 14:00:00,477.39,477.73,477.28,477.28,1890.0,477.39,477.73,477.28,477.28,1890.0
2020-11-19 14:10:00,477.68,478.22,477.68,478.22,858.0,477.68,478.22,477.68,478.22,858.0
2020-11-19 14:20:00,478.38,478.38,478.38,478.38,100.0,478.38,478.38,478.38,478.38,100.0
2020-11-19 14:30:00,479.34,480.03,479.18,480.03,301.0,479.34,480.03,479.18,480.03,301.0
2020-11-19 14:40:00,480.25,481.09,480.25,480.71,882.0,480.25,481.09,480.25,480.71,882.0
2020-11-19 14:50:00,480.44,480.44,479.53,479.54,814.0,480.44,480.44,479.53,479.54,814.0
2020-11-19 15:00:00,479.88,479.88,478.68,478.68,600.0,479.88,479.88,478.68,478.68,600.0
2020-11-19 15:10:00,477.85,479.21,477.85,478.78,500.0,477.85,479.21,477.85,478.78,500.0
2020-11-19 15:20:00,478.11,478.11,478.11,478.11,100.0,478.11,478.11,478.11,478.11,100.0
2020-11-19 15:30:00,478.21,478.79,477.54,478.79,900.0,478.21,478.79,477.54,478.79,900.0
2020-11-19 15:40:00,479.29,479.3,477.97,477.97,1355.0,479.29,479.3,477.97,477.97,1355.0
2020-11-19 15:50:00,478.05,480.59,477.87,479.3,8902.0,478.05,480.59,477.87,479.3,8902.0
2020-11-20 09:30:00,477.84,477.84,477.15,477.15,1538.0,477.84,477.84,477.15,477.15,1538.0
2020-11-20 09:40:00,475.04,475.04,475.04,475.04,100.0,475.04,475.04,475.04,475.04,100.0
2020-11-20 09:50:00,475.89,478.09,475.89,477.45,900.0,475.89,478.09,475.89,477.45,900.0
2020-11-20 10:00:00,478.3,481.47,477.92,481.47,2300.0,478.3,481.47,477.92,481.47,2300.0
2020-11-20 10:10:00,481.43,481.6,480.8,481.6,300.0,481.43,481.6,480.8,481.6,300.0
2020-11-20 10:20:00,481.57,481.57,481.14,481.15,200.0,481.57,481.57,481.14,481.15,200.0
2020-11-20 10:30:00,480.85,483.31,480.03,483.31,2216.0,480.85,483.31,480.03,483.31,2216.0
2020-11-20 10:40:00,482.55,482.76,481.53,481.88,1002.0,482.55,482.76,481.53,481.88,1002.0
2020-11-20 10:50:00,481.83,482.13,481.11,481.11,400.0,481.83,482.13,481.11,481.11,400.0
2020-11-20 11:00:00,481.57,484.45,481.57,484.45,975.0,481.57,484.45,481.57,484.45,975.0
2020-11-20 11:10:00,484.45,484.45,483.45,483.45,802.0,484.45,484.45,483.45,483.45,802.0
2020-11-20 11:20:00,483.85,484.98,483.84,484.74,1109.0,483.85,484.98,483.84,484.74,1109.0
2020-11-20 11:30:00,485.6,485.73,485.07,485.47,1600.0,485.6,485.73,485.07,485.47,1600.0
2020-11-20 11:40:00,484.89,485.59,484.88,485.59,700.0,484.89,485.59,484.88,485.59,700.0
2020-11-20 11:50:00,484.55,485.33,484.23,485.15,708.0,484.55,485.33,484.23,485.15,708.0
2020-11-20 12:00:00,484.97,486.45,484.97,485.53,1600.0,484.97,486.45,484.97,485.53,1600.0
2020-11-20 12:10:00,485.39,485.92,485.18,485.82,800.0,485.39,485.92,485.18,485.82,800.0
2020-11-20 12:20:00,485.83,485.83,485.67,485.67,461.0,485.83,485.83,485.67,485.67,461.0
2020-11-20 12:30:00,485.88,485.88,485.87,485.88,100.0,485.88,485.88,485.87,485.88,100.0
2020-11-20 12:40:00,485.81,485.81,485.11,485.11,500.0,485.81,485.81,485.11,485.11,500.0
2020-11-20 12:50:00,484.4,484.4,483.11,483.11,300.0,484.4,484.4,483.11,483.11,300.0
2020-11-20 13:00:00,483.49,483.49,483.48,483.49,132.0,483.49,483.49,483.48,483.49,132.0
2020-11-20 13:10:00,483.88,484.67,483.88,484.06,900.0,483.88,484.67,483.88,484.06,900.0
2020-11-20 13:20:00,484.43,484.55,483.89,483.93,1600.0,484.43,484.55,483.89,483.93,1600.0
2020-11-20 13:30:00,483.81,484.36,483.8,484.07,533.0,483.81,484.36,483.8,484.07,533.0
2020-11-20 13:40:00,484.48,485.33,484.16,484.75,1100.0,484.48,485.33,484.16,484.75,1100.0
2020-11-20 13:50:00,484.87,485.06,484.87,485.06,300.0,484.87,485.06,484.87,485.06,300.0
2020-11-20 14:00:00,485.33,486.41,484.65,485.06,1810.0,485.33,486.41,484.65,485.06,1810.0
2020-11-20 14:10:00,484.87,485.28,484.61,484.8,1000.0,484.87,485.28,484.61,484.8,1000.0
2020-11-20 14:20:00,484.95,486.22,484.95,485.35,2418.0,484.95,486.22,484.95,485.35,2418.0
2020-11-20 14:30:00,485.99,487.03,485.93,487.03,1000.0,485.99,487.03,485.93,487.03,1000.0
2020-11-20 14:40:00,486.65,486.65,485.37,486.11,1013.0,486.65,486.65,485.37,486.11,1013.0
2020-11-20 14:50:00,486.53,486.53,484.97,485.06,2118.0,486.53,486.53,484.97,485.06,2118.0
2020-11-20 15:00:00,485.68,485.68,484.45,484.81,1500.0,485.68,485.68,484.45,484.81,1500.0
2020-11-20 15:10:00,484.45,484.45,482.11,482.27,1294.0,484.45,484.45,482.11,482.27,1294.0
2020-11-20 15:20:00,482.32,482.81,482.0,482.81,1055.0,482.32,482.81,482.0,482.81,1055.0
2020-11-20 15:30:00,482.41,484.11,482.35,483.7,2775.0,482.41,484.11,482.35,483.7,2775.0
2020-11-20 15:40:00,483.71,486.19,483.47,484.87,6116.0,483.71,486.19,483.47,484.87,6116.0
2020-11-20 15:50:00,484.47,484.71,482.08,482.08,17472.0,484.47,484.71,482.08,482.08,17472.0
2020-11-23 09:30:00,483.66,486.0,481.68,483.6,2113.0,483.66,486.0,481.68,483.6,2113.0
2020-11-23 09:40:00,483.45,489.12,482.8,489.12,1405.0,483.45,489.12,482.8,489.12,1405.0
2020-11-23 09:50:00,488.19,488.19,486.41,487.61,1300.0,488.19,488.19,486.41,487.61,1300.0
2020-11-23 10:00:00,488.13,488.14,486.67,486.67,400.0,488.13,488.14,486.67,486.67,400.0
2020-11-23 10:10:00,485.0,485.0,482.51,482.51,610.0,485.0,485.0,482.51,482.51,610.0
2020-11-23 10:20:00,479.43,479.43,479.31,479.31,200.0,479.43,479.43,479.31,479.31,200.0
2020-11-23 10:30:00,480.66,482.85,479.95,481.7,1012.0,480.66,482.85,479.95,481.7,1012.0
2020-11-23 10:40:00,481.81,482.02,480.72,482.02,1194.0,481.81,482.02,480.72,482.02,1194.0
2020-11-23 10:50:00,481.68,482.41,481.58,482.41,992.0,481.68,482.41,481.58,482.41,992.0
2020-11-23 11:00:00,482.33,482.49,482.25,482.25,600.0,482.33,482.49,482.25,482.25,600.0
2020-11-23 11:10:00,481.53,481.98,479.77,479.77,1500.0,481.53,481.98,479.77,479.77,1500.0
2020-11-23 11:20:00,480.15,480.16,479.71,479.72,400.0,480.15,480.16,479.71,479.72,400.0
2020-11-23 11:30:00,480.34,480.4,480.34,480.4,200.0,480.34,480.4,480.34,480.4,200.0
2020-11-23 11:40:00,479.18,479.8,479.18,479.8,200.0,479.18,479.8,479.18,479.8,200.0
2020-11-23 11:50:00,480.13,481.04,480.13,481.04,400.0,480.13,481.04,480.13,481.04,400.0
2020-11-23 12:00:00,481.16,481.19,479.64,479.64,800.0,481.16,481.19,479.64,479.64,800.0
2020-11-23 12:10:00,479.26,479.6,479.26,479.6,500.0,479.26,479.6,479.26,479.6,500.0
2020-11-23 12:20:00,479.57,481.78,479.57,481.59,2800.0,479.57,481.78,479.57,481.59,2800.0
2020-11-23 12:30:00,481.73,481.99,481.73,481.99,400.0,481.73,481.99,481.73,481.99,400.0
2020-11-23 12:40:00,482.18,482.88,482.18,482.88,300.0,482.18,482.88,482.18,482.88,300.0
2020-11-23 12:50:00,484.18,484.37,483.86,483.86,726.0,484.18,484.37,483.86,483.86,726.0
2020-11-23 13:00:00,484.42,485.11,484.42,484.98,400.0,484.42,485.11,484.42,484.98,400.0
2020-11-23 13:10:00,484.79,485.3,484.79,485.12,300.0,484.79,485.3,484.79,485.12,300.0
2020-11-23 13:20:00,485.12,486.88,484.98,486.88,1300.0,485.12,486.88,484.98,486.88,1300.0
2020-11-23 13:30:00,486.56,487.75,485.73,485.73,9299.0,486.56,487.75,485.73,485.73,9299.0
2020-11-23 13:40:00,485.52,485.52,484.23,485.31,1227.0,485.52,485.52,484.23,485.31,1227.0
2020-11-23 13:50:00,484.4,484.75,484.4,484.75,500.0,484.4,484.75,484.4,484.75,500.0
2020-11-23 14:00:00,485.18,486.25,485.18,486.25,601.0,485.18,486.25,485.18,486.25,601.0
2020-11-23 14:10:00,486.03,486.03,484.29,484.29,1000.0,486.03,486.03,484.29,484.29,1000.0
2020-11-23 14:20:00,484.62,484.62,484.62,484.62,100.0,484.62,484.62,484.62,484.62,100.0
2020-11-23 14:30:00,485.41,485.64,485.1,485.11,500.0,485.41,485.64,485.1,485.11,500.0
2020-11-23 14:40:00,486.35,486.35,485.28,485.28,300.0,486.35,486.35,485.28,485.28,300.0
2020-11-23 14:50:00,486.0,488.91,485.89,488.91,2036.0,486.0,488.91,485.89,488.91,2036.0
2020-11-23 15:00:00,488.81,489.53,488.81,489.01,400.0,488.81,489.53,488.81,489.01,400.0
2020-11-23 15:10:00,489.97,489.97,488.76,489.19,2675.0,489.97,489.97,488.76,489.19,2675.0
2020-11-23 15:20:00,489.65,489.65,487.74,487.9,2200.0,489.65,489.65,487.74,487.9,2200.0
2020-11-23 15:30:00,487.85,487.85,486.19,486.19,2084.0,487.85,487.85,486.19,486.19,2084.0
2020-11-23 15:40:00,485.32,485.96,484.7,484.7,2530.0,485.32,485.96,484.7,484.7,2530.0
2020-11-23 15:50:00,485.02,486.35,484.14,486.33,5724.0,485.02,486.35,484.14,486.33,5724.0
2020-11-24 09:30:00,487.96,488.2,485.08,486.49,1623.0,487.96,488.2,485.08,486.49,1623.0
2020-11-24 09:40:00,487.81,487.81,483.26,483.87,1300.0,487.81,487.81,483.26,483.87,1300.0
2020-11-24 09:50:00,484.36,486.05,484.36,485.73,600.0,484.36,486.05,484.36,485.73,600.0
2020-11-24 10:00:00,484.83,485.1,482.02,482.04,4519.0,484.83,485.1,482.02,482.04,4519.0
2020-11-24 10:10:00,482.14,483.6,477.2,477.2,4499.0,482.14,483.6,477.2,477.2,4499.0
2020-11-24 10:20:00,477.85,477.85,476.45,477.59,2800.0,477.85,477.85,476.45,477.59,2800.0
2020-11-24 10:30:00,476.83,477.64,476.82,477.64,900.0,476.83,477.64,476.82,477.64,900.0
2020-11-24 10:40:00,478.77,478.77,478.49,478.68,400.0,478.77,478.77,478.49,478.68,400.0
2020-11-24 10:50:00,479.61,480.18,476.58,476.68,3817.0,479.61,480.18,476.58,476.68,3817.0
2020-11-24 11:00:00,476.68,478.32,476.67,478.31,600.0,476.68,478.32,476.67,478.31,600.0
2020-11-24 11:10:00,477.78,478.84,477.78,478.31,1851.0,477.78,478.84,477.78,478.31,1851.0
2020-11-24 11:20:00,478.09,478.16,477.48,477.77,1202.0,478.09,478.16,477.48,477.77,1202.0
2020-11-24 11:30:00,478.5,478.5,478.5,478.5,100.0,478.5,478.5,478.5,478.5,100.0
2020-11-24 11:40:00,477.9,478.54,476.86,478.53,1432.0,477.9,478.54,476.86,478.53,1432.0
2020-11-24 11:50:00,478.77,478.77,478.05,478.05,400.0,478.77,478.77,478.05,478.05,400.0
2020-11-24 12:00:00,477.73,478.0,477.39,477.39,400.0,477.73,478.0,477.39,477.39,400.0
2020-11-24 12:10:00,478.33,480.14,478.33,480.13,500.0,478.33,480.14,478.33,480.13,500.0
2020-11-24 12:20:00,479.73,480.01,479.42,480.01,2200.0,479.73,480.01,479.42,480.01,2200.0
2020-11-24 12:30:00,479.72,479.75,479.0,479.0,800.0,479.72,479.75,479.0,479.0,800.0
2020-11-24 12:40:00,478.71,478.71,478.63,478.64,200.0,478.71,478.71,478.63,478.64,200.0
2020-11-24 12:50:00,478.27,478.27,477.84,477.84,400.0,478.27,478.27,477.84,477.84,400.0
2020-11-24 13:00:00,477.88,478.0,477.24,477.24,1630.0,477.88,478.0,477.24,477.24,1630.0
2020-11-24 13:10:00,477.71,478.93,477.68,478.85,2095.0,477.71,478.93,477.68,478.85,2095.0
2020-11-24 13:20:00,479.28,480.0,478.97,480.0,1500.0,479.28,480.0,478.97,480.0,1500.0
2020-11-24 13:30:00,480.19,480.19,479.78,480.09,2857.0,480.19,480.19,479.78,480.09,2857.0
2020-11-24 13:40:00,479.91,480.3,479.16,479.24,3502.0,479.91,480.3,479.16,479.24,3502.0
2020-11-24 13:50:00,479.15,479.24,478.8,478.81,500.0,479.15,479.24,478.8,478.81,500.0
2020-11-24 14:00:00,478.51,478.51,477.2,477.2,700.0,478.51,478.51,477.2,477.2,700.0
2020-11-24 14:10:00,477.06,477.11,476.48,477.11,1600.0,477.06,477.11,476.48,477.11,1600.0
2020-11-24 14:20:00,477.09,477.09,476.46,476.46,400.0,477.09,477.09,476.46,476.46,400.0
2020-11-24 14:30:00,476.37,476.93,476.16,476.93,500.0,476.37,476.93,476.16,476.93,500.0
2020-11-24 14:40:00,477.21,477.21,476.88,476.91,300.0,477.21,477.21,476.88,476.91,300.0
2020-11-24 14:50:00,476.66,477.07,476.66,477.07,400.0,476.66,477.07,476.66,477.07,400.0
2020-11-24 15:00:00,476.86,477.1,475.83,475.95,1100.0,476.86,477.1,475.83,475.95,1100.0
2020-11-24 15:10:00,476.87,476.87,476.08,476.55,954.0,476.87,476.87,476.08,476.55,954.0
2020-11-24 15:20:00,476.67,478.42,476.6,477.81,1331.0,476.67,478.42,476.6,477.81,1331.0
2020-11-24 15:30:00,477.69,478.0,477.27,477.64,1300.0,477.69,478.0,477.27,477.64,1300.0
2020-11-24 15:40:00,476.81,477.19,476.63,476.63,1689.0,476.81,477.19,476.63,476.63,1689.0
2020-11-24 15:50:00,477.24,480.0,477.15,479.33,15933.0,477.24,480.0,477.15,479.33,15933.0
2020-11-25 09:30:00,480.75,480.75,478.74,479.02,2542.0,480.75,480.75,478.74,479.02,2542.0
2020-11-25 09:40:00,479.02,479.02,479.02,479.02,0.0,479.02,479.02,479.02,479.02,0.0
2020-11-25 09:50:00,478.39,478.51,474.32,474.32,800.0,478.39,478.51,474.32,474.32,800.0
2020-11-25 10:00:00,476.76,476.76,474.0,475.81,2360.0,476.76,476.76,474.0,475.81,2360.0
2020-11-25 10:10:00,475.62,475.62,472.0,472.91,1028.0,475.62,475.62,472.0,472.91,1028.0
2020-11-25 10:20:00,472.91,473.24,471.53,471.54,2385.0,472.91,473.24,471.53,471.54,2385.0
2020-11-25 10:30:00,471.8,472.59,469.77,469.77,2735.0,471.8,472.59,469.77,469.77,2735.0
2020-11-25 10:40:00,469.28,469.95,467.8,468.65,2722.0,469.28,469.95,467.8,468.65,2722.0
2020-11-25 10:50:00,469.29,470.33,468.8,468.8,936.0,469.29,470.33,468.8,468.8,936.0
2020-11-25 11:00:00,469.38,471.1,469.38,471.1,600.0,469.38,471.1,469.38,471.1,600.0
2020-11-25 11:10:00,471.08,471.08,470.42,470.42,400.0,471.08,471.08,470.42,470.42,400.0
2020-11-25 11:20:00,470.17,470.9,470.17,470.74,500.0,470.17,470.9,470.17,470.74,500.0
2020-11-25 11:30:00,470.44,470.88,470.43,470.86,1230.0,470.44,470.88,470.43,470.86,1230.0
2020-11-25 11:40:00,470.13,470.15,469.07,469.08,516.0,470.13,470.15,469.07,469.08,516.0
2020-11-25 11:50:00,469.25,470.26,469.25,470.26,400.0,469.25,470.26,469.25,470.26,400.0
2020-11-25 12:00:00,469.42,469.46,468.91,469.46,1100.0,469.42,469.46,468.91,469.46,1100.0
2020-11-25 12:10:00,468.84,468.9,467.25,467.25,600.0,468.84,468.9,467.25,467.25,600.0
2020-11-25 12:20:00,466.16,467.5,466.16,467.5,200.0,466.16,467.5,466.16,467.5,200.0
2020-11-25 12:30:00,467.69,468.23,467.2,467.82,3173.0,467.69,468.23,467.2,467.82,3173.0
2020-11-25 12:40:00,468.45,469.14,468.43,469.14,900.0,468.45,469.14,468.43,469.14,900.0
2020-11-25 12:50:00,469.16,470.7,469.16,469.62,1450.0,469.16,470.7,469.16,469.62,1450.0
2020-11-25 13:00:00,469.92,474.95,469.44,474.63,23447.0,469.92,474.95,469.44,474.63,23447.0
2020-11-25 13:10:00,474.71,475.63,473.77,475.52,5484.0,474.71,475.63,473.77,475.52,5484.0
2020-11-25 13:20:00,475.62,477.05,475.61,476.38,2862.0,475.62,477.05,475.61,476.38,2862.0
2020-11-25 13:30:00,476.8,478.23,476.76,477.19,5867.0,476.8,478.23,476.76,477.19,5867.0
2020-11-25 13:40:00,477.96,478.18,477.0,477.0,6176.0,477.96,478.18,477.0,477.0,6176.0
2020-11-25 13:50:00,477.19,478.57,477.19,477.9,5935.0,477.19,478.57,477.19,477.9,5935.0
2020-11-25 14:00:00,477.94,478.77,477.9,477.9,3149.0,477.94,478.77,477.9,477.9,3149.0
2020-11-25 14:10:00,477.82,477.82,476.85,477.08,1500.0,477.82,477.82,476.85,477.08,1500.0
2020-11-25 14:20:00,476.95,477.51,476.35,477.51,3554.0,476.95,477.51,476.35,477.51,3554.0
2020-11-25 14:30:00,477.27,477.27,475.92,476.33,5114.0,477.27,477.27,475.92,476.33,5114.0
2020-11-25 14:40:00,476.67,477.4,476.49,477.4,2226.0,476.67,477.4,476.49,477.4,2226.0
2020-11-25 14:50:00,477.5,479.06,477.5,478.56,4100.0,477.5,479.06,477.5,478.56,4100.0
2020-11-25 15:00:00,478.25,478.74,477.92,478.48,1818.0,478.25,478.74,477.92,478.48,1818.0
2020-11-25 15:10:00,478.48,480.23,478.47,479.77,11538.0,478.48,480.23,478.47,479.77,11538.0
2020-11-25 15:20:00,479.0,479.0,477.69,478.28,1324.0,479.0,479.0,477.69,478.28,1324.0
2020-11-25 15:30:00,478.23,478.64,477.5,477.5,3355.0,478.23,478.64,477.5,477.5,3355.0
2020-11-25 15:40:00,477.26,477.3,475.91,476.0,7099.0,477.26,477.3,475.91,476.0,7099.0
2020-11-25 15:50:00,476.2,476.56,474.75,476.32,16841.0,476.2,476.56,474.75,476.32,16841.0
2020-11-27 09:30:00,481.15,481.15,477.27,477.46,6145.0,481.15,481.15,477.27,477.46,6145.0
2020-11-27 09:40:00,479.71,479.71,477.36,477.36,550.0,479.71,479.71,477.36,477.36,550.0
2020-11-27 09:50:00,478.96,479.62,477.62,477.62,1860.0,478.96,479.62,477.62,477.62,1860.0
2020-11-27 10:00:00,477.03,477.84,476.32,477.52,3000.0,477.03,477.84,476.32,477.52,3000.0
2020-11-27 10:10:00,476.93,477.36,475.63,475.67,2680.0,476.93,477.36,475.63,475.67,2680.0
2020-11-27 10:20:00,475.05,476.55,473.81,473.81,1874.0,475.05,476.55,473.81,473.81,1874.0
2020-11-27 10:30:00,474.57,474.57,472.02,472.03,5104.0,474.57,474.57,472.02,472.03,5104.0
2020-11-27 10:40:00,472.77,474.41,472.24,473.7,5222.0,472.77,474.41,472.24,473.7,5222.0
2020-11-27 10:50:00,474.14,474.18,473.2,473.81,1800.0,474.14,474.18,473.2,473.81,1800.0
2020-11-27 11:00:00,473.96,476.35,473.95,476.11,2500.0,473.96,476.35,473.95,476.11,2500.0
2020-11-27 11:10:00,477.49,477.68,476.76,476.77,2117.0,477.49,477.68,476.76,476.77,2117.0
2020-11-27 11:20:00,476.1,476.57,475.72,476.03,700.0,476.1,476.57,475.72,476.03,700.0
2020-11-27 11:30:00,476.0,476.07,475.61,475.7,1200.0,476.0,476.07,475.61,475.7,1200.0
2020-11-27 11:40:00,475.67,475.94,475.0,475.0,1101.0,475.67,475.94,475.0,475.0,1101.0
2020-11-27 11:50:00,474.2,474.21,473.62,473.95,900.0,474.2,474.21,473.62,473.95,900.0
2020-11-27 12:00:00,473.87,475.09,473.59,474.58,2440.0,473.87,475.09,473.59,474.58,2440.0
2020-11-27 12:10:00,474.88,474.88,474.0,474.38,1870.0,474.88,474.88,474.0,474.38,1870.0
2020-11-27 12:20:00,474.15,474.57,473.88,473.88,858.0,474.15,474.57,473.88,473.88,858.0
2020-11-27 12:30:00,473.31,474.57,473.04,474.57,4231.0,473.31,474.57,473.04,474.57,4231.0
2020-11-27 12:40:00,474.84,474.94,474.0,474.0,1300.0,474.84,474.94,474.0,474.0,1300.0
2020-11-27 12:50:00,474.5,474.77,472.9,473.83,5059.0,474.5,474.77,472.9,473.83,5059.0
2020-11-30 09:30:00,476.0,477.84,475.72,475.73,5030.0,476.0,477.84,475.72,475.73,5030.0
2020-11-30 09:40:00,474.98,475.74,473.0,473.0,1709.0,474.98,475.74,473.0,473.0,1709.0
2020-11-30 09:50:00,472.25,476.87,472.25,476.87,2000.0,472.25,476.87,472.25,476.87,2000.0
2020-11-30 10:00:00,476.14,476.14,473.73,474.43,1500.0,476.14,476.14,473.73,474.43,1500.0
2020-11-30 10:10:00,474.0,474.17,472.91,472.91,888.0,474.0,474.17,472.91,472.91,888.0
2020-11-30 10:20:00,474.18,474.89,473.45,473.45,1520.0,474.18,474.89,473.45,473.45,1520.0
2020-11-30 10:30:00,473.84,473.84,472.07,472.07,1500.0,473.84,473.84,472.07,472.07,1500.0
2020-11-30 10:40:00,471.85,471.85,468.43,469.14,2034.0,471.85,471.85,468.43,469.14,2034.0
2020-11-30 10:50:00,470.09,472.88,470.09,472.88,700.0,470.09,472.88,470.09,472.88,700.0
2020-11-30 11:00:00,472.54,473.53,472.48,473.53,600.0,472.54,473.53,472.48,473.53,600.0
2020-11-30 11:10:00,472.5,473.39,471.73,471.73,1200.0,472.5,473.39,471.73,471.73,1200.0
2020-11-30 11:20:00,471.5,471.5,471.5,471.5,184.0,471.5,471.5,471.5,471.5,184.0
2020-11-30 11:30:00,471.31,471.31,470.49,470.54,300.0,471.31,471.31,470.49,470.54,300.0
2020-11-30 11:40:00,470.01,471.41,470.01,470.9,400.0,470.01,471.41,470.01,470.9,400.0
2020-11-30 11:50:00,469.89,471.38,469.89,471.38,300.0,469.89,471.38,469.89,471.38,300.0
2020-11-30 12:00:00,469.48,469.48,468.39,469.06,400.0,469.48,469.48,468.39,469.06,400.0
2020-11-30 12:10:00,469.63,470.18,469.63,470.18,706.0,469.63,470.18,469.63,470.18,706.0
2020-11-30 12:20:00,469.15,469.19,468.58,468.72,609.0,469.15,469.19,468.58,468.72,609.0
2020-11-30 12:30:00,469.43,469.43,468.81,469.38,700.0,469.43,469.43,468.81,469.38,700.0
2020-11-30 12:40:00,468.7,469.49,468.7,469.49,706.0,468.7,469.49,468.7,469.49,706.0
2020-11-30 12:50:00,470.07,470.07,469.74,469.98,400.0,470.07,470.07,469.74,469.98,400.0
2020-11-30 13:00:00,470.36,470.36,469.78,469.79,200.0,470.36,470.36,469.78,469.79,200.0
2020-11-30 13:10:00,469.76,469.76,469.65,469.69,300.0,469.76,469.76,469.65,469.69,300.0
2020-11-30 13:20:00,469.85,469.85,469.47,469.47,500.0,469.85,469.85,469.47,469.47,500.0
2020-11-30 13:30:00,469.56,469.61,468.64,468.64,800.0,469.56,469.61,468.64,468.64,800.0
2020-11-30 13:40:00,468.26,468.91,468.2,468.2,1004.0,468.26,468.91,468.2,468.2,1004.0
2020-11-30 13:50:00,468.15,468.15,467.06,467.06,1515.0,468.15,468.15,467.06,467.06,1515.0
2020-11-30 14:00:00,467.44,467.44,465.63,466.18,2553.0,467.44,467.44,465.63,466.18,2553.0
2020-11-30 14:10:00,466.49,470.53,466.49,470.53,6105.0,466.49,470.53,466.49,470.53,6105.0
2020-11-30 14:20:00,470.53,471.55,470.51,471.42,700.0,470.53,471.55,470.51,471.42,700.0
2020-11-30 14:30:00,472.09,472.39,471.45,471.46,1933.0,472.09,472.39,471.45,471.46,1933.0
2020-11-30 14:40:00,471.49,471.8,470.93,471.8,710.0,471.49,471.8,470.93,471.8,710.0
2020-11-30 14:50:00,471.8,474.67,471.79,474.58,4800.0,471.8,474.67,471.79,474.58,4800.0
2020-11-30 15:00:00,474.98,474.98,473.57,474.13,1998.0,474.98,474.98,473.57,474.13,1998.0
2020-11-30 15:10:00,473.78,474.13,473.57,473.87,1334.0,473.78,474.13,473.57,473.87,1334.0
2020-11-30 15:20:00,473.57,474.09,472.83,472.95,4184.0,473.57,474.09,472.83,472.95,4184.0
2020-11-30 15:30:00,472.89,473.46,471.66,471.67,2300.0,472.89,473.46,471.66,471.67,2300.0
2020-11-30 15:40:00,472.21,472.92,471.88,472.66,3113.0,472.21,472.92,471.88,472.66,3113.0
2020-11-30 15:50:00,472.95,473.16,471.51,472.44,27098.0,472.95,473.16,471.51,472.44,27098.0
2020-12-01 09:30:00,479.77,479.77,474.55,474.67,5316.0,479.77,479.77,474.55,474.67,5316.0
2020-12-01 09:40:00,474.11,476.0,473.25,474.03,905.0,474.11,476.0,473.25,474.03,905.0
2020-12-01 09:50:00,474.46,475.11,472.66,472.66,5474.0,474.46,475.11,472.66,472.66,5474.0
2020-12-01 10:00:00,474.23,475.11,473.47,474.66,2041.0,474.23,475.11,473.47,474.66,2041.0
2020-12-01 10:10:00,475.23,475.71,474.91,475.69,813.0,475.23,475.71,474.91,475.69,813.0
2020-12-01 10:20:00,475.69,475.7,473.82,474.56,1697.0,475.69,475.7,473.82,474.56,1697.0
2020-12-01 10:30:00,474.62,474.63,471.91,471.92,2856.0,474.62,474.63,471.91,471.92,2856.0
2020-12-01 10:40:00,471.65,472.64,470.34,470.54,2700.0,471.65,472.64,470.34,470.54,2700.0
2020-12-01 10:50:00,470.85,471.84,470.85,471.84,1011.0,470.85,471.84,470.85,471.84,1011.0
2020-12-01 11:00:00,472.35,473.65,472.35,473.65,1100.0,472.35,473.65,472.35,473.65,1100.0
2020-12-01 11:10:00,473.28,473.28,472.24,472.24,2022.0,473.28,473.28,472.24,472.24,2022.0
2020-12-01 11:20:00,472.61,475.02,472.61,475.02,4472.0,472.61,475.02,472.61,475.02,4472.0
2020-12-01 11:30:00,475.62,475.96,473.29,473.43,1900.0,475.62,475.96,473.29,473.43,1900.0
2020-12-01 11:40:00,475.08,475.08,475.06,475.06,200.0,475.08,475.08,475.06,475.06,200.0
2020-12-01 11:50:00,475.0,476.54,475.0,475.93,1117.0,475.0,476.54,475.0,475.93,1117.0
2020-12-01 12:00:00,476.62,477.4,476.27,476.63,1267.0,476.62,477.4,476.27,476.63,1267.0
2020-12-01 12:10:00,476.9,477.39,476.85,477.11,700.0,476.9,477.39,476.85,477.11,700.0
2020-12-01 12:20:00,477.37,477.37,477.37,477.37,100.0,477.37,477.37,477.37,477.37,100.0
2020-12-01 12:30:00,478.55,478.89,477.1,477.14,2098.0,478.55,478.89,477.1,477.14,2098.0
2020-12-01 12:40:00,476.17,476.99,476.0,476.99,708.0,476.17,476.99,476.0,476.99,708.0
2020-12-01 12:50:00,476.59,477.45,476.59,477.45,400.0,476.59,477.45,476.59,477.45,400.0
2020-12-01 13:00:00,477.66,477.69,477.0,477.0,1000.0,477.66,477.69,477.0,477.0,1000.0
2020-12-01 13:10:00,476.75,476.75,476.13,476.13,600.0,476.75,476.75,476.13,476.13,600.0
2020-12-01 13:20:00,476.43,477.05,476.14,476.5,1400.0,476.43,477.05,476.14,476.5,1400.0
2020-12-01 13:30:00,476.52,476.52,475.47,475.61,900.0,476.52,476.52,475.47,475.61,900.0
2020-12-01 13:40:00,475.95,478.12,475.75,478.12,937.0,475.95,478.12,475.75,478.12,937.0
2020-12-01 13:50:00,478.08,478.13,478.07,478.13,607.0,478.08,478.13,478.07,478.13,607.0
2020-12-01 14:00:00,478.32,479.16,478.21,478.8,1127.0,478.32,479.16,478.21,478.8,1127.0
2020-12-01 14:10:00,478.3,479.71,478.29,478.33,1409.0,478.3,479.71,478.29,478.33,1409.0
2020-12-01 14:20:00,478.06,478.06,476.27,477.33,1920.0,478.06,478.06,476.27,477.33,1920.0
2020-12-01 14:30:00,478.28,478.28,477.31,477.31,326.0,478.28,478.28,477.31,477.31,326.0
2020-12-01 14:40:00,477.43,478.94,477.43,477.77,1100.0,477.43,478.94,477.43,477.77,1100.0
2020-12-01 14:50:00,477.55,477.55,476.77,476.77,300.0,477.55,477.55,476.77,476.77,300.0
2020-12-01 15:00:00,476.81,477.22,475.01,475.01,1000.0,476.81,477.22,475.01,475.01,1000.0
2020-12-01 15:10:00,474.89,475.51,474.89,475.05,500.0,474.89,475.51,474.89,475.05,500.0
2020-12-01 15:20:00,475.78,476.77,475.78,476.77,991.0,475.78,476.77,475.78,476.77,991.0
2020-12-01 15:30:00,476.76,476.95,475.02,476.25,8308.0,476.76,476.95,475.02,476.25,8308.0
2020-12-01 15:40:00,476.25,477.52,475.84,477.51,4920.0,476.25,477.52,475.84,477.51,4920.0
2020-12-01 15:50:00,477.39,477.93,476.39,477.53,17837.0,477.39,477.93,476.39,477.53,17837.0
2020-12-02 09:30:00,477.0,477.0,471.97,473.35,2235.0,477.0,477.0,471.97,473.35,2235.0
2020-12-02 09:40:00,474.55,474.55,472.41,472.41,500.0,474.55,474.55,472.41,472.41,500.0
2020-12-02 09:50:00,469.88,473.45,469.88,473.45,1134.0,469.88,473.45,469.88,473.45,1134.0
2020-12-02 10:00:00,473.31,473.31,473.3,473.31,100.0,473.31,473.31,473.3,473.31,100.0
2020-12-02 10:10:00,475.38,475.38,474.45,474.45,200.0,475.38,475.38,474.45,474.45,200.0
2020-12-02 10:20:00,473.48,474.48,473.15,474.48,800.0,473.48,474.48,473.15,474.48,800.0
2020-12-02 10:30:00,474.68,475.0,474.43,474.43,1000.0,474.68,475.0,474.43,474.43,1000.0
2020-12-02 10:40:00,474.58,474.58,473.64,473.74,700.0,474.58,474.58,473.64,473.74,700.0
2020-12-02 10:50:00,473.55,473.55,473.21,473.22,462.0,473.55,473.55,473.21,473.22,462.0
2020-12-02 11:00:00,473.53,474.49,473.26,474.49,300.0,473.53,474.49,473.26,474.49,300.0
2020-12-02 11:10:00,475.03,475.03,473.94,473.94,711.0,475.03,475.03,473.94,473.94,711.0
2020-12-02 11:20:00,473.41,473.41,472.88,472.88,1390.0,473.41,473.41,472.88,472.88,1390.0
2020-12-02 11:30:00,472.92,472.92,471.73,472.04,1028.0,472.92,472.92,471.73,472.04,1028.0
2020-12-02 11:40:00,472.0,472.67,471.12,472.67,741.0,472.0,472.67,471.12,472.67,741.0
2020-12-02 11:50:00,471.61,471.62,471.33,471.42,415.0,471.61,471.62,471.33,471.42,415.0
2020-12-02 12:00:00,471.42,471.42,471.42,471.42,0.0,471.42,471.42,471.42,471.42,0.0
2020-12-02 12:10:00,472.0,472.0,471.17,471.35,1100.0,472.0,472.0,471.17,471.35,1100.0
2020-12-02 12:20:00,470.41,470.64,470.4,470.64,300.0,470.41,470.64,470.4,470.64,300.0
2020-12-02 12:30:00,470.6,470.66,470.0,470.11,1318.0,470.6,470.66,470.0,470.11,1318.0
2020-12-02 12:40:00,469.82,470.11,469.81,469.98,300.0,469.82,470.11,469.81,469.98,300.0
2020-12-02 12:50:00,470.63,470.86,470.43,470.86,1100.0,470.63,470.86,470.43,470.86,1100.0
2020-12-02 13:00:00,470.42,470.43,470.32,470.36,400.0,470.42,470.43,470.32,470.36,400.0
2020-12-02 13:10:00,470.97,471.27,470.96,471.25,700.0,470.97,471.27,470.96,471.25,700.0
2020-12-02 13:20:00,470.98,470.98,470.87,470.94,552.0,470.98,470.98,470.87,470.94,552.0
2020-12-02 13:30:00,470.96,471.44,470.95,471.44,1072.0,470.96,471.44,470.95,471.44,1072.0
2020-12-02 13:40:00,471.36,472.37,471.02,472.24,3424.0,471.36,472.37,471.02,472.24,3424.0
2020-12-02 13:50:00,472.13,472.15,471.73,472.15,4566.0,472.13,472.15,471.73,472.15,4566.0
2020-12-02 14:00:00,471.88,472.38,471.76,471.81,6197.0,471.88,472.38,471.76,471.81,6197.0
2020-12-02 14:10:00,471.64,472.54,471.63,472.54,1892.0,471.64,472.54,471.63,472.54,1892.0
2020-12-02 14:20:00,472.62,473.57,472.16,473.57,3725.0,472.62,473.57,472.16,473.57,3725.0
2020-12-02 14:30:00,473.4,474.9,473.4,473.87,11700.0,473.4,474.9,473.4,473.87,11700.0
2020-12-02 14:40:00,474.35,474.7,474.12,474.12,1090.0,474.35,474.7,474.12,474.12,1090.0
2020-12-02 14:50:00,474.29,475.01,474.07,475.01,600.0,474.29,475.01,474.07,475.01,600.0
2020-12-02 15:00:00,474.54,475.45,474.53,474.89,500.0,474.54,475.45,474.53,474.89,500.0
2020-12-02 15:10:00,475.03,475.84,474.74,474.75,727.0,475.03,475.84,474.74,474.75,727.0
2020-12-02 15:20:00,474.89,475.33,474.48,474.6,1000.0,474.89,475.33,474.48,474.6,1000.0
2020-12-02 15:30:00,475.11,475.35,474.75,474.75,1300.0,475.11,475.35,474.75,474.75,1300.0
2020-12-02 15:40:00,475.03,475.44,474.04,474.19,8601.0,475.03,475.44,474.04,474.19,8601.0
2020-12-02 15:50:00,474.36,476.27,474.31,476.01,25646.0,474.36,476.27,474.31,476.01,25646.0
2020-12-03 09:30:00,481.41,485.3,481.41,481.7,9912.0,481.41,485.3,481.41,481.7,9912.0
2020-12-03 09:40:00,481.49,481.49,479.78,479.78,600.0,481.49,481.49,479.78,479.78,600.0
2020-12-03 09:50:00,481.06,481.07,479.42,479.42,2701.0,481.06,481.07,479.42,479.42,2701.0
2020-12-03 10:00:00,479.67,480.33,478.9,480.33,1813.0,479.67,480.33,478.9,480.33,1813.0
2020-12-03 10:10:00,479.82,483.57,478.62,483.57,198685.0,479.82,483.57,478.62,483.57,198685.0
2020-12-03 10:20:00,483.57,486.21,483.57,485.48,3400.0,483.57,486.21,483.57,485.48,3400.0
2020-12-03 10:30:00,484.64,484.65,483.74,483.74,304.0,484.64,484.65,483.74,483.74,304.0
2020-12-03 10:40:00,486.21,486.81,486.21,486.81,400.0,486.21,486.81,486.21,486.81,400.0
2020-12-03 10:50:00,487.14,487.14,486.42,487.05,400.0,487.14,487.14,486.42,487.05,400.0
2020-12-03 11:00:00,487.59,489.0,487.5,488.11,902.0,487.59,489.0,487.5,488.11,902.0
2020-12-03 11:10:00,486.57,488.53,486.57,488.16,1500.0,486.57,488.53,486.57,488.16,1500.0
2020-12-03 11:20:00,488.27,489.5,488.15,489.06,1698.0,488.27,489.5,488.15,489.06,1698.0
2020-12-03 11:30:00,488.7,489.29,488.7,489.29,405.0,488.7,489.29,488.7,489.29,405.0
2020-12-03 11:40:00,489.02,489.51,489.02,489.42,500.0,489.02,489.51,489.02,489.42,500.0
2020-12-03 11:50:00,490.93,490.93,490.8,490.8,229.0,490.93,490.93,490.8,490.8,229.0
2020-12-03 12:00:00,491.22,491.39,490.05,490.05,1020.0,491.22,491.39,490.05,490.05,1020.0
2020-12-03 12:10:00,490.75,490.75,488.97,488.97,355.0,490.75,490.75,488.97,488.97,355.0
2020-12-03 12:20:00,489.51,489.51,489.16,489.16,200.0,489.51,489.51,489.16,489.16,200.0
2020-12-03 12:30:00,489.6,489.61,487.82,487.83,611.0,489.6,489.61,487.82,487.83,611.0
2020-12-03 12:40:00,487.8,488.06,487.8,488.06,200.0,487.8,488.06,487.8,488.06,200.0
2020-12-03 12:50:00,487.3,487.83,487.23,487.77,600.0,487.3,487.83,487.23,487.77,600.0
2020-12-03 13:00:00,487.7,487.7,487.7,487.7,100.0,487.7,487.7,487.7,487.7,100.0
2020-12-03 13:10:00,486.59,487.35,486.51,486.51,1310.0,486.59,487.35,486.51,486.51,1310.0
2020-12-03 13:20:00,486.21,486.21,485.35,485.87,600.0,486.21,486.21,485.35,485.87,600.0
2020-12-03 13:30:00,485.95,485.95,485.95,485.95,100.0,485.95,485.95,485.95,485.95,100.0
2020-12-03 13:40:00,485.47,485.47,485.47,485.47,100.0,485.47,485.47,485.47,485.47,100.0
2020-12-03 13:50:00,485.37,485.83,485.33,485.34,349.0,485.37,485.83,485.33,485.34,349.0
2020-12-03 14:00:00,485.77,485.77,485.66,485.66,400.0,485.77,485.77,485.66,485.66,400.0
2020-12-03 14:10:00,485.73,485.73,485.72,485.73,100.0,485.73,485.73,485.72,485.73,100.0
2020-12-03 14:20:00,485.77,485.9,485.03,485.03,2613.0,485.77,485.9,485.03,485.03,2613.0
2020-12-03 14:30:00,485.52,485.71,484.89,484.89,1200.0,485.52,485.71,484.89,484.89,1200.0
2020-12-03 14:40:00,484.89,484.89,484.89,484.89,200.0,484.89,484.89,484.89,484.89,200.0
2020-12-03 14:50:00,484.23,484.91,484.23,484.91,311.0,484.23,484.91,484.23,484.91,311.0
2020-12-03 15:00:00,484.87,485.72,484.87,485.72,600.0,484.87,485.72,484.87,485.72,600.0
2020-12-03 15:10:00,485.23,485.23,483.66,483.66,800.0,485.23,485.23,483.66,483.66,800.0
2020-12-03 15:20:00,484.52,485.15,484.42,484.82,830.0,484.52,485.15,484.42,484.82,830.0
2020-12-03 15:30:00,485.11,485.64,484.47,484.84,1800.0,485.11,485.64,484.47,484.84,1800.0
2020-12-03 15:40:00,483.92,484.5,482.07,482.86,6360.0,483.92,484.5,482.07,482.86,6360.0
2020-12-03 15:50:00,483.37,483.53,481.42,483.52,6352.0,483.37,483.53,481.42,483.52,6352.0
2020-12-04 09:30:00,489.71,493.37,488.68,492.76,2811.0,489.71,493.37,488.68,492.76,2811.0
2020-12-04 09:40:00,493.86,496.69,492.18,495.03,5099.0,493.86,496.69,492.18,495.03,5099.0
2020-12-04 09:50:00,495.31,495.75,492.89,494.25,1500.0,495.31,495.75,492.89,494.25,1500.0
2020-12-04 10:00:00,494.03,494.03,494.02,494.03,100.0,494.03,494.03,494.02,494.03,100.0
2020-12-04 10:10:00,496.4,498.85,495.72,498.82,2300.0,496.4,498.85,495.72,498.82,2300.0
2020-12-04 10:20:00,498.44,498.85,495.77,495.77,3730.0,498.44,498.85,495.77,495.77,3730.0
2020-12-04 10:30:00,496.11,497.99,495.74,497.99,2574.0,496.11,497.99,495.74,497.99,2574.0
2020-12-04 10:40:00,497.77,498.3,496.98,497.28,1825.0,497.77,498.3,496.98,497.28,1825.0
2020-12-04 10:50:00,498.35,498.36,497.98,497.98,576.0,498.35,498.36,497.98,497.98,576.0
2020-12-04 11:00:00,497.62,497.85,496.98,497.0,900.0,497.62,497.85,496.98,497.0,900.0
2020-12-04 11:10:00,496.97,496.97,496.45,496.45,1393.0,496.97,496.97,496.45,496.45,1393.0
2020-12-04 11:20:00,496.65,497.67,496.53,497.67,1506.0,496.65,497.67,496.53,497.67,1506.0
2020-12-04 11:30:00,497.83,498.16,497.02,497.02,2302.0,497.83,498.16,497.02,497.02,2302.0
2020-12-04 11:40:00,497.13,497.14,496.85,496.86,856.0,497.13,497.14,496.85,496.86,856.0
2020-12-04 11:50:00,496.76,496.76,495.78,495.78,818.0,496.76,496.76,495.78,495.78,818.0
2020-12-04 12:00:00,495.37,495.65,495.0,495.0,706.0,495.37,495.65,495.0,495.0,706.0
2020-12-04 12:10:00,495.35,496.83,495.0,496.83,2585.0,495.35,496.83,495.0,496.83,2585.0
2020-12-04 12:20:00,497.04,497.86,496.71,496.71,1005.0,497.04,497.86,496.71,496.71,1005.0
2020-12-04 12:30:00,496.78,497.05,496.57,496.8,800.0,496.78,497.05,496.57,496.8,800.0
2020-12-04 12:40:00,497.33,497.93,496.87,497.16,3421.0,497.33,497.93,496.87,497.16,3421.0
2020-12-04 12:50:00,496.75,496.75,496.14,496.14,1100.0,496.75,496.75,496.14,496.14,1100.0
2020-12-04 13:00:00,496.0,496.05,495.02,495.46,800.0,496.0,496.05,495.02,495.46,800.0
2020-12-04 13:10:00,495.24,495.24,495.01,495.15,310.0,495.24,495.24,495.01,495.15,310.0
2020-12-04 13:20:00,495.02,495.12,494.51,494.81,1518.0,495.02,495.12,494.51,494.81,1518.0
2020-12-04 13:30:00,495.11,495.11,494.53,494.93,300.0,495.11,495.11,494.53,494.93,300.0
2020-12-04 13:40:00,495.62,495.62,493.96,494.55,901.0,495.62,495.62,493.96,494.55,901.0
2020-12-04 13:50:00,494.34,495.22,494.34,494.8,1300.0,494.34,495.22,494.34,494.8,1300.0
2020-12-04 14:00:00,494.89,494.91,494.89,494.89,301.0,494.89,494.91,494.89,494.89,301.0
2020-12-04 14:10:00,494.12,494.42,493.87,494.42,718.0,494.12,494.42,493.87,494.42,718.0
2020-12-04 14:20:00,494.6,494.93,494.21,494.57,700.0,494.6,494.93,494.21,494.57,700.0
2020-12-04 14:30:00,494.69,494.69,494.69,494.69,100.0,494.69,494.69,494.69,494.69,100.0
2020-12-04 14:40:00,495.09,495.54,495.02,495.38,1600.0,495.09,495.54,495.02,495.38,1600.0
2020-12-04 14:50:00,495.04,495.25,495.04,495.17,500.0,495.04,495.25,495.04,495.17,500.0
2020-12-04 15:00:00,495.17,495.17,494.31,494.31,400.0,495.17,495.17,494.31,494.31,400.0
2020-12-04 15:10:00,494.31,494.93,493.53,494.93,1200.0,494.31,494.93,493.53,494.93,1200.0
2020-12-04 15:20:00,494.9,495.3,494.39,494.4,1800.0,494.9,495.3,494.39,494.4,1800.0
2020-12-04 15:30:00,494.59,495.6,494.59,495.05,8600.0,494.59,495.6,494.59,495.05,8600.0
2020-12-04 15:40:00,495.0,495.75,493.98,494.48,9362.0,495.0,495.75,493.98,494.48,9362.0
2020-12-04 15:50:00,493.75,495.32,493.4,495.04,10030.0,493.75,495.32,493.4,495.04,10030.0
2020-12-07 09:40:00,500.0,503.45,500.0,500.82,1501.0,500.0,503.45,500.0,500.82,1501.0
2020-12-07 09:50:00,498.29,498.29,498.01,498.24,579.0,498.29,498.29,498.01,498.24,579.0
2020-12-07 10:00:00,498.32,500.04,498.32,500.04,500.0,498.32,500.04,498.32,500.04,500.0
2020-12-07 10:10:00,499.91,499.93,499.2,499.2,800.0,499.91,499.93,499.2,499.2,800.0
2020-12-07 10:20:00,499.98,501.16,498.64,498.64,1776.0,499.98,501.16,498.64,498.64,1776.0
2020-12-07 10:30:00,499.12,500.38,498.03,499.78,700.0,499.12,500.38,498.03,499.78,700.0
2020-12-07 10:40:00,499.72,500.57,499.72,499.95,700.0,499.72,500.57,499.72,499.95,700.0
2020-12-07 10:50:00,500.04,500.71,499.91,500.71,752.0,500.04,500.71,499.91,500.71,752.0
2020-12-07 11:00:00,500.46,501.1,499.4,499.41,1125.0,500.46,501.1,499.4,499.41,1125.0
2020-12-07 11:10:00,499.86,499.86,499.18,499.18,400.0,499.86,499.86,499.18,499.18,400.0
2020-12-07 11:20:00,498.57,498.57,498.57,498.57,100.0,498.57,498.57,498.57,498.57,100.0
2020-12-07 11:30:00,497.86,497.98,497.69,497.69,600.0,497.86,497.98,497.69,497.69,600.0
2020-12-07 11:40:00,498.19,498.19,498.19,498.19,500.0,498.19,498.19,498.19,498.19,500.0
2020-12-07 11:50:00,499.04,499.09,498.33,498.81,1018.0,499.04,499.09,498.33,498.81,1018.0
2020-12-07 12:00:00,498.97,498.97,498.49,498.49,606.0,498.97,498.97,498.49,498.49,606.0
2020-12-07 12:10:00,498.61,498.61,498.09,498.09,619.0,498.61,498.61,498.09,498.09,619.0
2020-12-07 12:20:00,498.43,498.43,498.17,498.17,300.0,498.43,498.43,498.17,498.17,300.0
2020-12-07 12:30:00,498.39,498.39,498.39,498.39,100.0,498.39,498.39,498.39,498.39,100.0
2020-12-07 12:40:00,498.39,498.39,498.39,498.39,0.0,498.39,498.39,498.39,498.39,0.0
2020-12-07 12:50:00,498.05,498.05,497.46,497.46,400.0,498.05,498.05,497.46,497.46,400.0
2020-12-07 13:00:00,497.16,497.16,496.25,496.3,1501.0,497.16,497.16,496.25,496.3,1501.0
2020-12-07 13:10:00,496.71,496.76,496.51,496.76,300.0,496.71,496.76,496.51,496.76,300.0
2020-12-07 13:20:00,497.16,497.59,497.16,497.58,300.0,497.16,497.59,497.16,497.58,300.0
2020-12-07 13:30:00,497.61,498.95,497.61,498.19,1400.0,497.61,498.95,497.61,498.19,1400.0
2020-12-07 13:40:00,498.1,499.08,497.7,499.08,886.0,498.1,499.08,497.7,499.08,886.0
2020-12-07 13:50:00,499.02,499.02,499.02,499.02,100.0,499.02,499.02,499.02,499.02,100.0
2020-12-07 14:00:00,499.04,499.04,497.98,497.99,822.0,499.04,499.04,497.98,497.99,822.0
2020-12-07 14:10:00,497.94,498.52,497.94,498.34,1100.0,497.94,498.52,497.94,498.34,1100.0
2020-12-07 14:20:00,498.34,498.89,498.02,498.89,632.0,498.34,498.89,498.02,498.89,632.0
2020-12-07 14:30:00,498.84,499.84,498.84,499.21,700.0,498.84,499.84,498.84,499.21,700.0
2020-12-07 14:40:00,499.26,499.55,498.94,499.2,700.0,499.26,499.55,498.94,499.2,700.0
2020-12-07 14:50:00,500.51,501.09,499.57,499.57,1711.0,500.51,501.09,499.57,499.57,1711.0
2020-12-07 15:00:00,500.21,500.93,500.21,500.93,1100.0,500.21,500.93,500.21,500.93,1100.0
2020-12-07 15:10:00,500.94,501.45,500.88,501.45,400.0,500.94,501.45,500.88,501.45,400.0
2020-12-07 15:20:00,501.47,502.01,501.46,501.85,1407.0,501.47,502.01,501.46,501.85,1407.0
2020-12-07 15:30:00,501.85,501.87,501.25,501.8,1317.0,501.85,501.87,501.25,501.8,1317.0
2020-12-07 15:40:00,501.52,501.52,499.77,500.01,2600.0,501.52,501.52,499.77,500.01,2600.0
2020-12-07 15:50:00,499.99,502.9,499.92,501.65,12850.0,499.99,502.9,499.92,501.65,12850.0
2020-12-08 09:30:00,507.12,509.22,506.27,509.22,2938.0,507.12,509.22,506.27,509.22,2938.0
2020-12-08 09:40:00,510.0,516.18,510.0,514.91,3480.0,510.0,516.18,510.0,514.91,3480.0
2020-12-08 09:50:00,513.36,516.72,513.32,515.84,3724.0,513.36,516.72,513.32,515.84,3724.0
2020-12-08 10:00:00,516.78,522.01,514.66,520.14,5113.0,516.78,522.01,514.66,520.14,5113.0
2020-12-08 10:10:00,520.05,520.84,515.61,515.82,3879.0,520.05,520.84,515.61,515.82,3879.0
2020-12-08 10:20:00,515.66,515.66,512.47,513.38,700.0,515.66,515.66,512.47,513.38,700.0
2020-12-08 10:30:00,514.18,516.78,513.47,515.23,4350.0,514.18,516.78,513.47,515.23,4350.0
2020-12-08 10:40:00,515.8,516.25,514.66,515.94,3739.0,515.8,516.25,514.66,515.94,3739.0
2020-12-08 10:50:00,515.75,516.91,515.32,515.32,2400.0,515.75,516.91,515.32,515.32,2400.0
2020-12-08 11:00:00,514.93,516.28,514.53,514.53,1200.0,514.93,516.28,514.53,514.53,1200.0
2020-12-08 11:10:00,513.13,513.23,512.46,513.23,2400.0,513.13,513.23,512.46,513.23,2400.0
2020-12-08 11:20:00,513.27,514.56,512.62,513.56,1418.0,513.27,514.56,512.62,513.56,1418.0
2020-12-08 11:30:00,513.9,514.39,513.33,513.33,1052.0,513.9,514.39,513.33,513.33,1052.0
2020-12-08 11:40:00,513.56,513.62,512.0,513.04,1776.0,513.56,513.62,512.0,513.04,1776.0
2020-12-08 11:50:00,512.6,512.6,511.85,511.85,750.0,512.6,512.6,511.85,511.85,750.0
2020-12-08 12:00:00,512.25,512.57,509.37,509.38,2029.0,512.25,512.57,509.37,509.38,2029.0
2020-12-08 12:10:00,509.86,509.86,508.57,508.57,650.0,509.86,509.86,508.57,508.57,650.0
2020-12-08 12:20:00,508.72,508.96,508.65,508.65,800.0,508.72,508.96,508.65,508.65,800.0
2020-12-08 12:30:00,509.43,511.0,509.43,510.42,1490.0,509.43,511.0,509.43,510.42,1490.0
2020-12-08 12:40:00,510.75,510.97,510.36,510.36,1195.0,510.75,510.97,510.36,510.36,1195.0
2020-12-08 12:50:00,510.4,511.47,510.32,511.47,700.0,510.4,511.47,510.32,511.47,700.0
2020-12-08 13:00:00,510.75,511.23,509.73,509.81,2716.0,510.75,511.23,509.73,509.81,2716.0
2020-12-08 13:10:00,509.8,510.06,509.41,509.84,1500.0,509.8,510.06,509.41,509.84,1500.0
2020-12-08 13:20:00,509.63,510.21,509.63,509.72,1600.0,509.63,510.21,509.63,509.72,1600.0
2020-12-08 13:30:00,510.04,510.09,509.7,509.7,1500.0,510.04,510.09,509.7,509.7,1500.0
2020-12-08 13:40:00,509.4,510.1,509.23,510.09,1026.0,509.4,510.1,509.23,510.09,1026.0
2020-12-08 13:50:00,509.93,510.14,509.49,510.14,2200.0,509.93,510.14,509.49,510.14,2200.0
2020-12-08 14:00:00,509.87,509.87,509.03,509.35,1403.0,509.87,509.87,509.03,509.35,1403.0
2020-12-08 14:10:00,509.42,510.25,509.28,510.25,869.0,509.42,510.25,509.28,510.25,869.0
2020-12-08 14:20:00,511.59,511.59,510.12,511.14,2246.0,511.59,511.59,510.12,511.14,2246.0
2020-12-08 14:30:00,511.14,511.14,510.34,510.81,1802.0,511.14,511.14,510.34,510.81,1802.0
2020-12-08 14:40:00,510.79,511.56,510.2,510.2,1749.0,510.79,511.56,510.2,510.2,1749.0
2020-12-08 14:50:00,510.12,510.56,509.77,510.45,1101.0,510.12,510.56,509.77,510.45,1101.0
2020-12-08 15:00:00,510.25,510.63,509.74,510.3,1900.0,510.25,510.63,509.74,510.3,1900.0
2020-12-08 15:10:00,510.35,510.35,509.72,510.04,1001.0,510.35,510.35,509.72,510.04,1001.0
2020-12-08 15:20:00,510.29,510.74,509.83,509.83,3396.0,510.29,510.74,509.83,509.83,3396.0
2020-12-08 15:30:00,509.63,510.29,509.63,509.76,3475.0,509.63,510.29,509.63,509.76,3475.0
2020-12-08 15:40:00,509.45,509.69,508.9,509.06,2717.0,509.45,509.69,508.9,509.06,2717.0
2020-12-08 15:50:00,509.35,510.3,508.9,509.97,18909.0,509.35,510.3,508.9,509.97,18909.0
2020-12-09 09:30:00,505.82,513.96,503.53,513.94,7525.0,505.82,513.96,503.53,513.94,7525.0
2020-12-09 09:40:00,514.16,514.16,510.3,510.3,500.0,514.16,514.16,510.3,510.3,500.0
2020-12-09 09:50:00,510.64,510.64,509.6,509.6,300.0,510.64,510.64,509.6,509.6,300.0
2020-12-09 10:00:00,505.4,505.52,503.68,504.15,1000.0,505.4,505.52,503.68,504.15,1000.0
2020-12-09 10:10:00,501.5,503.31,500.23,503.31,926.0,501.5,503.31,500.23,503.31,926.0
2020-12-09 10:20:00,503.7,504.12,502.93,502.93,900.0,503.7,504.12,502.93,502.93,900.0
2020-12-09 10:30:00,502.53,503.81,502.43,503.43,1330.0,502.53,503.81,502.43,503.43,1330.0
2020-12-09 10:40:00,504.0,504.2,502.97,504.2,1300.0,504.0,504.2,502.97,504.2,1300.0
2020-12-09 10:50:00,502.62,504.14,502.6,504.01,3187.0,502.62,504.14,502.6,504.01,3187.0
2020-12-09 11:00:00,503.95,504.37,503.05,503.36,1307.0,503.95,504.37,503.05,503.36,1307.0
2020-12-09 11:10:00,502.64,502.66,502.09,502.09,500.0,502.64,502.66,502.09,502.09,500.0
2020-12-09 11:20:00,502.17,502.9,501.58,502.9,1300.0,502.17,502.9,501.58,502.9,1300.0
2020-12-09 11:30:00,502.83,502.83,502.17,502.17,600.0,502.83,502.83,502.17,502.17,600.0
2020-12-09 11:40:00,502.75,502.75,502.75,502.75,100.0,502.75,502.75,502.75,502.75,100.0
2020-12-09 11:50:00,503.03,503.9,503.03,503.9,500.0,503.03,503.9,503.03,503.9,500.0
2020-12-09 12:00:00,503.57,503.57,502.54,502.54,1000.0,503.57,503.57,502.54,502.54,1000.0
2020-12-09 12:10:00,503.16,503.73,503.16,503.28,600.0,503.16,503.73,503.16,503.28,600.0
2020-12-09 12:20:00,502.61,504.06,502.08,503.94,1054.0,502.61,504.06,502.08,503.94,1054.0
2020-12-09 12:30:00,503.46,503.46,502.85,502.89,981.0,503.46,503.46,502.85,502.89,981.0
2020-12-09 12:40:00,502.86,502.86,500.24,500.44,1568.0,502.86,502.86,500.24,500.44,1568.0
2020-12-09 12:50:00,500.3,501.36,500.3,501.35,500.0,500.3,501.36,500.3,501.35,500.0
2020-12-09 13:00:00,501.85,501.88,500.93,501.45,1469.0,501.85,501.88,500.93,501.45,1469.0
2020-12-09 13:10:00,500.94,502.0,500.94,501.16,400.0,500.94,502.0,500.94,501.16,400.0
2020-12-09 13:20:00,500.3,500.5,499.04,499.04,804.0,500.3,500.5,499.04,499.04,804.0
2020-12-09 13:30:00,498.55,499.16,498.36,498.36,500.0,498.55,499.16,498.36,498.36,500.0
2020-12-09 13:40:00,498.99,498.99,497.99,498.9,1320.0,498.99,498.99,497.99,498.9,1320.0
2020-12-09 13:50:00,498.03,498.1,496.82,496.9,3257.0,498.03,498.1,496.82,496.9,3257.0
2020-12-09 14:00:00,497.11,497.3,496.74,496.91,733.0,497.11,497.3,496.74,496.91,733.0
2020-12-09 14:10:00,497.06,498.74,496.71,498.25,3842.0,497.06,498.74,496.71,498.25,3842.0
2020-12-09 14:20:00,497.92,498.87,497.92,498.84,813.0,497.92,498.87,497.92,498.84,813.0
2020-12-09 14:30:00,498.56,498.57,496.22,496.28,1518.0,498.56,498.57,496.22,496.28,1518.0
2020-12-09 14:40:00,496.94,497.74,495.66,497.24,1700.0,496.94,497.74,495.66,497.24,1700.0
2020-12-09 14:50:00,496.98,497.09,496.66,496.97,800.0,496.98,497.09,496.66,496.97,800.0
2020-12-09 15:00:00,497.15,498.74,497.15,498.74,600.0,497.15,498.74,497.15,498.74,600.0
2020-12-09 15:10:00,498.0,498.19,497.33,497.7,900.0,498.0,498.19,497.33,497.7,900.0
2020-12-09 15:20:00,497.99,497.99,496.25,496.25,968.0,497.99,497.99,496.25,496.25,968.0
2020-12-09 15:30:00,496.16,496.72,495.0,496.05,4587.0,496.16,496.72,495.0,496.05,4587.0
2020-12-09 15:40:00,496.65,498.65,496.65,497.77,3983.0,496.65,498.65,496.65,497.77,3983.0
2020-12-09 15:50:00,497.53,499.13,497.53,497.91,12043.0,497.53,499.13,497.53,497.91,12043.0
2020-12-10 09:30:00,494.21,497.0,493.45,494.17,5173.0,494.21,497.0,493.45,494.17,5173.0
2020-12-10 09:40:00,494.69,500.0,494.69,498.73,1400.0,494.69,500.0,494.69,498.73,1400.0
2020-12-10 09:50:00,499.64,501.95,498.34,501.51,1485.0,499.64,501.95,498.34,501.51,1485.0
2020-12-10 10:00:00,500.22,501.64,497.82,501.64,1406.0,500.22,501.64,497.82,501.64,1406.0
2020-12-10 10:10:00,502.38,502.5,502.13,502.19,671.0,502.38,502.5,502.13,502.19,671.0
2020-12-10 10:20:00,503.17,504.38,502.33,502.33,940.0,503.17,504.38,502.33,502.33,940.0
2020-12-10 10:30:00,501.77,503.36,500.96,502.37,2190.0,501.77,503.36,500.96,502.37,2190.0
2020-12-10 10:40:00,502.16,502.82,500.51,500.51,613.0,502.16,502.82,500.51,500.51,613.0
2020-12-10 10:50:00,500.94,503.63,500.94,503.37,4139.0,500.94,503.63,500.94,503.37,4139.0
2020-12-10 11:00:00,503.38,504.73,503.38,503.91,956.0,503.38,504.73,503.38,503.91,956.0
2020-12-10 11:10:00,503.24,504.0,503.24,504.0,447.0,503.24,504.0,503.24,504.0,447.0
2020-12-10 11:20:00,504.45,504.46,503.93,504.25,400.0,504.45,504.46,503.93,504.25,400.0
2020-12-10 11:30:00,503.94,504.7,503.94,504.09,1015.0,503.94,504.7,503.94,504.09,1015.0
2020-12-10 11:40:00,504.48,505.9,504.39,505.29,1800.0,504.48,505.9,504.39,505.29,1800.0
2020-12-10 11:50:00,504.39,505.01,503.97,504.35,1500.0,504.39,505.01,503.97,504.35,1500.0
2020-12-10 12:00:00,504.62,505.49,504.62,505.38,1551.0,504.62,505.49,504.62,505.38,1551.0
2020-12-10 12:10:00,505.4,505.43,504.33,504.51,3736.0,505.4,505.43,504.33,504.51,3736.0
2020-12-10 12:20:00,504.5,504.72,503.69,503.7,1654.0,504.5,504.72,503.69,503.7,1654.0
2020-12-10 12:30:00,504.18,504.25,503.4,503.49,500.0,504.18,504.25,503.4,503.49,500.0
2020-12-10 12:40:00,503.5,503.51,503.5,503.5,100.0,503.5,503.51,503.5,503.5,100.0
2020-12-10 12:50:00,502.14,502.52,501.46,502.52,1466.0,502.14,502.52,501.46,502.52,1466.0
2020-12-10 13:00:00,502.46,503.69,502.45,503.57,725.0,502.46,503.69,502.45,503.57,725.0
2020-12-10 13:10:00,503.96,504.13,503.37,504.13,500.0,503.96,504.13,503.37,504.13,500.0
2020-12-10 13:20:00,503.91,504.61,503.91,504.61,800.0,503.91,504.61,503.91,504.61,800.0
2020-12-10 13:30:00,504.25,504.25,502.94,503.35,1576.0,504.25,504.25,502.94,503.35,1576.0
2020-12-10 13:40:00,503.47,504.04,503.47,503.7,505.0,503.47,504.04,503.47,503.7,505.0
2020-12-10 13:50:00,504.06,504.06,502.26,502.26,1476.0,504.06,504.06,502.26,502.26,1476.0
2020-12-10 14:00:00,503.33,504.33,503.33,504.33,400.0,503.33,504.33,503.33,504.33,400.0
2020-12-10 14:10:00,504.23,504.23,502.73,503.01,1151.0,504.23,504.23,502.73,503.01,1151.0
2020-12-10 14:20:00,503.31,503.53,503.02,503.12,1000.0,503.31,503.53,503.02,503.12,1000.0
2020-12-10 14:30:00,503.37,503.37,503.05,503.12,300.0,503.37,503.37,503.05,503.12,300.0
2020-12-10 14:40:00,502.52,504.47,502.36,504.47,1301.0,502.52,504.47,502.36,504.47,1301.0
2020-12-10 14:50:00,505.0,505.64,504.14,504.14,2831.0,505.0,505.64,504.14,504.14,2831.0
2020-12-10 15:00:00,504.71,506.05,504.56,505.68,1280.0,504.71,506.05,504.56,505.68,1280.0
2020-12-10 15:10:00,505.36,506.04,505.0,506.04,1427.0,505.36,506.04,505.0,506.04,1427.0
2020-12-10 15:20:00,505.13,507.6,505.13,506.93,1000.0,505.13,507.6,505.13,506.93,1000.0
2020-12-10 15:30:00,507.63,507.73,506.18,507.11,2013.0,507.63,507.73,506.18,507.11,2013.0
2020-12-10 15:40:00,506.69,507.89,506.62,507.06,2500.0,506.69,507.89,506.62,507.06,2500.0
2020-12-10 15:50:00,506.81,508.22,506.8,506.82,7578.0,506.81,508.22,506.8,506.82,7578.0
2020-12-11 09:30:00,504.0,504.0,503.83,503.83,1652.0,504.0,504.0,503.83,503.83,1652.0
2020-12-11 09:40:00,504.36,509.97,504.36,506.98,2701.0,504.36,509.97,504.36,506.98,2701.0
2020-12-11 09:50:00,509.76,510.0,508.71,508.71,3023.0,509.76,510.0,508.71,508.71,3023.0
2020-12-11 10:00:00,508.23,509.06,508.03,508.91,1110.0,508.23,509.06,508.03,508.91,1110.0
2020-12-11 10:10:00,509.48,510.12,509.16,510.05,3250.0,509.48,510.12,509.16,510.05,3250.0
2020-12-11 10:20:00,511.1,512.55,511.01,511.34,2684.0,511.1,512.55,511.01,511.34,2684.0
2020-12-11 10:30:00,510.83,511.09,510.6,511.09,3210.0,510.83,511.09,510.6,511.09,3210.0
2020-12-11 10:40:00,511.29,511.29,511.07,511.15,378.0,511.29,511.29,511.07,511.15,378.0
2020-12-11 10:50:00,510.97,510.97,508.16,508.87,3822.0,510.97,510.97,508.16,508.87,3822.0
2020-12-11 11:00:00,509.89,511.27,509.89,511.27,600.0,509.89,511.27,509.89,511.27,600.0
2020-12-11 11:10:00,510.31,511.0,510.31,511.0,1898.0,510.31,511.0,510.31,511.0,1898.0
2020-12-11 11:20:00,511.39,511.39,510.61,510.62,300.0,511.39,511.39,510.61,510.62,300.0
2020-12-11 11:30:00,510.97,511.33,510.04,510.35,1516.0,510.97,511.33,510.04,510.35,1516.0
2020-12-11 11:40:00,509.63,509.63,508.68,509.16,400.0,509.63,509.63,508.68,509.16,400.0
2020-12-11 11:50:00,509.31,509.59,509.31,509.58,534.0,509.31,509.59,509.31,509.58,534.0
2020-12-11 12:00:00,509.74,510.68,509.74,510.28,800.0,509.74,510.68,509.74,510.28,800.0
2020-12-11 12:10:00,509.28,509.28,508.01,508.01,303.0,509.28,509.28,508.01,508.01,303.0
2020-12-11 12:20:00,508.1,508.72,507.6,508.72,1200.0,508.1,508.72,507.6,508.72,1200.0
2020-12-11 12:30:00,508.74,508.74,507.71,507.71,500.0,508.74,508.74,507.71,507.71,500.0
2020-12-11 12:40:00,507.74,508.67,507.73,508.6,1410.0,507.74,508.67,507.73,508.6,1410.0
2020-12-11 12:50:00,509.02,509.43,509.01,509.43,2612.0,509.02,509.43,509.01,509.43,2612.0
2020-12-11 13:00:00,509.65,510.5,509.64,510.5,400.0,509.65,510.5,509.64,510.5,400.0
2020-12-11 13:10:00,510.86,510.86,510.05,510.06,611.0,510.86,510.86,510.05,510.06,611.0
2020-12-11 13:20:00,509.59,509.59,509.31,509.52,400.0,509.59,509.59,509.31,509.52,400.0
2020-12-11 13:30:00,510.1,511.0,509.32,510.98,1918.0,510.1,511.0,509.32,510.98,1918.0
2020-12-11 13:40:00,510.98,510.98,510.98,510.98,0.0,510.98,510.98,510.98,510.98,0.0
2020-12-11 13:50:00,511.48,511.95,511.11,511.89,976.0,511.48,511.95,511.11,511.89,976.0
2020-12-11 14:00:00,511.16,511.16,511.06,511.06,300.0,511.16,511.16,511.06,511.06,300.0
2020-12-11 14:10:00,510.65,510.71,510.03,510.03,508.0,510.65,510.71,510.03,510.03,508.0
2020-12-11 14:20:00,510.1,510.98,510.09,510.45,1352.0,510.1,510.98,510.09,510.45,1352.0
2020-12-11 14:30:00,510.3,510.82,510.03,510.67,1095.0,510.3,510.82,510.03,510.67,1095.0
2020-12-11 14:40:00,510.03,511.13,510.03,510.32,1308.0,510.03,511.13,510.03,510.32,1308.0
2020-12-11 14:50:00,510.03,510.03,509.62,509.66,600.0,510.03,510.03,509.62,509.66,600.0
2020-12-11 15:00:00,509.95,510.0,509.29,509.29,1600.0,509.95,510.0,509.29,509.29,1600.0
2020-12-11 15:10:00,509.37,509.63,508.82,509.35,900.0,509.37,509.63,508.82,509.35,900.0
2020-12-11 15:20:00,509.16,509.25,508.82,509.25,500.0,509.16,509.25,508.82,509.25,500.0
2020-12-11 15:30:00,509.52,511.24,509.14,511.24,3104.0,509.52,511.24,509.14,511.24,3104.0
2020-12-11 15:40:00,511.96,512.31,510.79,511.56,2749.0,511.96,512.31,510.79,511.56,2749.0
2020-12-11 15:50:00,511.76,512.0,510.05,511.7,7999.0,511.76,512.0,510.05,511.7,7999.0
2020-12-14 09:30:00,511.91,514.95,511.91,514.94,4527.0,511.91,514.95,511.91,514.94,4527.0
2020-12-14 09:40:00,512.28,518.92,512.28,518.92,1932.0,512.28,518.92,512.28,518.92,1932.0
2020-12-14 09:50:00,520.0,521.88,519.54,520.05,2023.0,520.0,521.88,519.54,520.05,2023.0
2020-12-14 10:00:00,521.07,524.0,519.83,523.13,4677.0,521.07,524.0,519.83,523.13,4677.0
2020-12-14 10:10:00,524.09,524.35,521.7,521.7,2500.0,524.09,524.35,521.7,521.7,2500.0
2020-12-14 10:20:00,522.4,523.35,520.39,520.39,1784.0,522.4,523.35,520.39,520.39,1784.0
2020-12-14 10:30:00,520.67,521.74,519.32,520.94,2263.0,520.67,521.74,519.32,520.94,2263.0
2020-12-14 10:40:00,520.2,520.37,519.44,519.9,1326.0,520.2,520.37,519.44,519.9,1326.0
2020-12-14 10:50:00,518.57,518.98,518.05,518.05,1200.0,518.57,518.98,518.05,518.05,1200.0
2020-12-14 11:00:00,517.33,518.16,517.32,517.56,800.0,517.33,518.16,517.32,517.56,800.0
2020-12-14 11:10:00,518.8,520.0,518.8,520.0,10262.0,518.8,520.0,518.8,520.0,10262.0
2020-12-14 11:20:00,520.3,520.3,518.62,518.62,1699.0,520.3,520.3,518.62,518.62,1699.0
2020-12-14 11:30:00,516.16,517.93,516.11,517.83,3137.0,516.16,517.93,516.11,517.83,3137.0
2020-12-14 11:40:00,518.33,520.17,518.33,519.97,831.0,518.33,520.17,518.33,519.97,831.0
2020-12-14 11:50:00,519.86,521.0,519.86,520.65,1060.0,519.86,521.0,519.86,520.65,1060.0
2020-12-14 12:00:00,520.43,520.43,519.87,519.87,704.0,520.43,520.43,519.87,519.87,704.0
2020-12-14 12:10:00,520.08,520.56,519.35,519.35,856.0,520.08,520.56,519.35,519.35,856.0
2020-12-14 12:20:00,519.0,519.79,519.0,519.26,700.0,519.0,519.79,519.0,519.26,700.0
2020-12-14 12:30:00,518.61,518.77,518.61,518.76,500.0,518.61,518.77,518.61,518.76,500.0
2020-12-14 12:40:00,518.81,519.07,518.43,518.43,1100.0,518.81,519.07,518.43,518.43,1100.0
2020-12-14 12:50:00,518.2,518.67,517.13,517.5,1015.0,518.2,518.67,517.13,517.5,1015.0
2020-12-14 13:00:00,517.38,517.5,515.6,515.6,1557.0,517.38,517.5,515.6,515.6,1557.0
2020-12-14 13:10:00,515.46,516.3,515.45,516.3,499.0,515.46,516.3,515.45,516.3,499.0
2020-12-14 13:20:00,516.99,517.47,516.8,517.39,1813.0,516.99,517.47,516.8,517.39,1813.0
2020-12-14 13:30:00,516.98,518.18,516.98,517.64,1383.0,516.98,518.18,516.98,517.64,1383.0
2020-12-14 13:40:00,517.69,518.15,517.35,518.15,1509.0,517.69,518.15,517.35,518.15,1509.0
2020-12-14 13:50:00,518.58,519.15,518.54,519.14,702.0,518.58,519.15,518.54,519.14,702.0
2020-12-14 14:00:00,519.13,519.45,518.18,518.32,1133.0,519.13,519.45,518.18,518.32,1133.0
2020-12-14 14:10:00,518.17,518.17,517.25,517.43,1498.0,518.17,518.17,517.25,517.43,1498.0
2020-12-14 14:20:00,517.56,517.89,516.65,517.89,3301.0,517.56,517.89,516.65,517.89,3301.0
2020-12-14 14:30:00,517.17,518.22,517.15,518.2,4300.0,517.17,518.22,517.15,518.2,4300.0
2020-12-14 14:40:00,518.15,518.97,517.78,518.4,700.0,518.15,518.97,517.78,518.4,700.0
2020-12-14 14:50:00,519.88,520.33,519.62,519.99,1600.0,519.88,520.33,519.62,519.99,1600.0
2020-12-14 15:00:00,519.43,520.0,519.26,520.0,1715.0,519.43,520.0,519.26,520.0,1715.0
2020-12-14 15:10:00,519.64,520.0,518.94,518.94,1468.0,519.64,520.0,518.94,518.94,1468.0
2020-12-14 15:20:00,519.41,519.82,519.3,519.49,1162.0,519.41,519.82,519.3,519.49,1162.0
2020-12-14 15:30:00,519.17,519.19,517.6,518.2,2513.0,519.17,519.19,517.6,518.2,2513.0
2020-12-14 15:40:00,517.88,518.32,517.33,518.21,6130.0,517.88,518.32,517.33,518.21,6130.0
2020-12-14 15:50:00,518.59,519.7,517.5,518.19,8046.0,518.59,519.7,517.5,518.19,8046.0
2020-12-15 09:30:00,520.21,522.53,520.0,520.0,4181.0,520.21,522.53,520.0,520.0,4181.0
2020-12-15 09:40:00,521.21,521.34,519.3,519.3,1300.0,521.21,521.34,519.3,519.3,1300.0
2020-12-15 09:50:00,521.1,522.83,520.84,521.84,1903.0,521.1,522.83,520.84,521.84,1903.0
2020-12-15 10:00:00,521.87,522.51,521.2,521.93,1415.0,521.87,522.51,521.2,521.93,1415.0
2020-12-15 10:10:00,522.52,523.67,522.52,523.67,900.0,522.52,523.67,522.52,523.67,900.0
2020-12-15 10:20:00,523.94,524.25,520.94,520.94,2014.0,523.94,524.25,520.94,520.94,2014.0
2020-12-15 10:30:00,521.61,522.39,521.61,521.87,2651.0,521.61,522.39,521.61,521.87,2651.0
2020-12-15 10:40:00,522.24,522.24,521.4,522.15,2365.0,522.24,522.24,521.4,522.15,2365.0
2020-12-15 10:50:00,521.55,522.0,520.78,520.78,1300.0,521.55,522.0,520.78,520.78,1300.0
2020-12-15 11:00:00,520.74,520.74,517.89,517.89,1426.0,520.74,520.74,517.89,517.89,1426.0
2020-12-15 11:10:00,518.37,519.3,518.36,519.25,2603.0,518.37,519.3,518.36,519.25,2603.0
2020-12-15 11:20:00,519.13,520.14,518.36,519.09,2708.0,519.13,520.14,518.36,519.09,2708.0
2020-12-15 11:30:00,520.13,521.13,519.62,520.0,1102.0,520.13,521.13,519.62,520.0,1102.0
2020-12-15 11:40:00,520.52,521.12,519.3,519.3,1200.0,520.52,521.12,519.3,519.3,1200.0
2020-12-15 11:50:00,519.37,520.32,519.25,519.81,1572.0,519.37,520.32,519.25,519.81,1572.0
2020-12-15 12:00:00,519.71,520.31,519.68,519.68,600.0,519.71,520.31,519.68,519.68,600.0
2020-12-15 12:10:00,519.94,519.94,519.05,519.23,852.0,519.94,519.94,519.05,519.23,852.0
2020-12-15 12:20:00,519.31,520.31,518.96,519.62,1000.0,519.31,520.31,518.96,519.62,1000.0
2020-12-15 12:30:00,519.37,519.47,519.21,519.47,510.0,519.37,519.47,519.21,519.47,510.0
2020-12-15 12:40:00,519.49,519.49,518.59,518.59,7491.0,519.49,519.49,518.59,518.59,7491.0
2020-12-15 12:50:00,518.34,518.34,516.1,516.55,1800.0,518.34,518.34,516.1,516.55,1800.0
2020-12-15 13:00:00,517.28,517.86,517.28,517.51,400.0,517.28,517.86,517.28,517.51,400.0
2020-12-15 13:10:00,517.31,517.31,517.27,517.27,200.0,517.31,517.31,517.27,517.27,200.0
2020-12-15 13:20:00,517.34,518.33,517.03,518.33,8227.0,517.34,518.33,517.03,518.33,8227.0
2020-12-15 13:30:00,517.79,518.78,517.79,518.77,705.0,517.79,518.78,517.79,518.77,705.0
2020-12-15 13:40:00,518.94,518.94,518.73,518.75,400.0,518.94,518.94,518.73,518.75,400.0
2020-12-15 13:50:00,518.72,518.72,517.61,518.46,2832.0,518.72,518.72,517.61,518.46,2832.0
2020-12-15 14:00:00,518.5,519.44,518.18,519.12,1521.0,518.5,519.44,518.18,519.12,1521.0
2020-12-15 14:10:00,519.6,519.6,519.6,519.6,100.0,519.6,519.6,519.6,519.6,100.0
2020-12-15 14:20:00,519.32,519.35,517.97,518.27,2662.0,519.32,519.35,517.97,518.27,2662.0
2020-12-15 14:30:00,519.14,519.14,518.68,518.68,200.0,519.14,519.14,518.68,518.68,200.0
2020-12-15 14:40:00,518.31,518.31,518.29,518.29,200.0,518.31,518.31,518.29,518.29,200.0
2020-12-15 14:50:00,518.12,518.12,516.93,516.93,1945.0,518.12,518.12,516.93,516.93,1945.0
2020-12-15 15:00:00,517.17,517.44,515.9,515.9,2100.0,517.17,517.44,515.9,515.9,2100.0
2020-12-15 15:10:00,515.38,515.41,514.46,514.63,1600.0,515.38,515.41,514.46,514.63,1600.0
2020-12-15 15:20:00,515.0,515.71,514.99,515.37,1200.0,515.0,515.71,514.99,515.37,1200.0
2020-12-15 15:30:00,515.25,516.99,514.78,516.6,2328.0,515.25,516.99,514.78,516.6,2328.0
2020-12-15 15:40:00,515.89,517.0,515.89,516.47,1300.0,515.89,517.0,515.89,516.47,1300.0
2020-12-15 15:50:00,516.48,518.48,515.91,518.25,7519.0,516.48,518.48,515.91,518.25,7519.0
2020-12-16 09:30:00,520.51,523.0,518.4,518.4,4118.0,520.51,523.0,518.4,518.4,4118.0
2020-12-16 09:40:00,519.98,521.47,519.32,521.47,500.0,519.98,521.47,519.32,521.47,500.0
2020-12-16 09:50:00,522.13,523.0,520.74,521.82,5095.0,522.13,523.0,520.74,521.82,5095.0
2020-12-16 10:00:00,521.14,525.11,521.14,525.11,6085.0,521.14,525.11,521.14,525.11,6085.0
2020-12-16 10:10:00,525.02,525.02,523.07,523.19,1636.0,525.02,525.02,523.07,523.19,1636.0
2020-12-16 10:20:00,520.64,521.84,520.42,521.58,600.0,520.64,521.84,520.42,521.58,600.0
2020-12-16 10:30:00,521.28,523.42,521.27,522.34,2961.0,521.28,523.42,521.27,522.34,2961.0
2020-12-16 10:40:00,522.92,524.45,522.91,523.4,1543.0,522.92,524.45,522.91,523.4,1543.0
2020-12-16 10:50:00,523.34,523.54,522.55,522.88,900.0,523.34,523.54,522.55,522.88,900.0
2020-12-16 11:00:00,523.2,524.28,523.13,523.25,1474.0,523.2,524.28,523.13,523.25,1474.0
2020-12-16 11:10:00,523.26,523.27,519.47,520.08,3172.0,523.26,523.27,519.47,520.08,3172.0
2020-12-16 11:20:00,520.57,520.69,519.77,520.68,940.0,520.57,520.69,519.77,520.68,940.0
2020-12-16 11:30:00,520.64,521.13,519.07,519.26,1948.0,520.64,521.13,519.07,519.26,1948.0
2020-12-16 11:40:00,519.01,520.53,518.26,520.53,1400.0,519.01,520.53,518.26,520.53,1400.0
2020-12-16 11:50:00,520.33,520.64,519.99,520.16,603.0,520.33,520.64,519.99,520.16,603.0
2020-12-16 12:00:00,520.09,520.09,519.22,519.96,1215.0,520.09,520.09,519.22,519.96,1215.0
2020-12-16 12:10:00,520.24,520.24,519.84,520.2,300.0,520.24,520.24,519.84,520.2,300.0
2020-12-16 12:20:00,519.57,520.36,519.37,519.95,937.0,519.57,520.36,519.37,519.95,937.0
2020-12-16 12:30:00,520.56,520.64,520.19,520.19,1198.0,520.56,520.64,520.19,520.19,1198.0
2020-12-16 12:40:00,520.5,520.86,520.2,520.86,1667.0,520.5,520.86,520.2,520.86,1667.0
2020-12-16 12:50:00,520.48,520.83,520.33,520.69,1193.0,520.48,520.83,520.33,520.69,1193.0
2020-12-16 13:00:00,520.96,520.96,520.32,520.69,1133.0,520.96,520.96,520.32,520.69,1133.0
2020-12-16 13:10:00,520.42,520.42,519.95,519.95,500.0,520.42,520.42,519.95,519.95,500.0
2020-12-16 13:20:00,520.38,521.13,520.38,520.69,1200.0,520.38,521.13,520.38,520.69,1200.0
2020-12-16 13:30:00,520.29,521.13,520.09,520.89,1618.0,520.29,521.13,520.09,520.89,1618.0
2020-12-16 13:40:00,520.94,521.13,520.57,520.57,1200.0,520.94,521.13,520.57,520.57,1200.0
2020-12-16 13:50:00,520.61,520.64,520.19,520.6,1300.0,520.61,520.64,520.19,520.6,1300.0
2020-12-16 14:00:00,520.61,520.62,519.32,519.33,4440.0,520.61,520.62,519.32,519.33,4440.0
2020-12-16 14:10:00,519.38,519.48,519.08,519.08,500.0,519.38,519.48,519.08,519.08,500.0
2020-12-16 14:20:00,519.47,519.81,519.26,519.55,914.0,519.47,519.81,519.26,519.55,914.0
2020-12-16 14:30:00,520.05,520.62,519.81,520.42,3848.0,520.05,520.62,519.81,520.42,3848.0
2020-12-16 14:40:00,520.22,520.62,519.76,520.35,1807.0,520.22,520.62,519.76,520.35,1807.0
2020-12-16 14:50:00,520.62,521.73,520.01,521.71,3004.0,520.62,521.73,520.01,521.71,3004.0
2020-12-16 15:00:00,521.52,523.91,520.88,523.69,6373.0,521.52,523.91,520.88,523.69,6373.0
2020-12-16 15:10:00,523.18,525.23,522.94,525.23,1877.0,523.18,525.23,522.94,525.23,1877.0
2020-12-16 15:20:00,525.76,526.89,523.94,526.14,3854.0,525.76,526.89,523.94,526.14,3854.0
2020-12-16 15:30:00,525.69,526.07,524.79,525.1,2583.0,525.69,526.07,524.79,525.1,2583.0
2020-12-16 15:40:00,525.38,525.52,524.79,525.24,1945.0,525.38,525.52,524.79,525.24,1945.0
2020-12-16 15:50:00,525.09,525.36,522.38,522.42,16084.0,525.09,525.36,522.38,522.42,16084.0
2020-12-17 09:30:00,525.0,528.29,524.5,528.29,4067.0,525.0,528.29,524.5,528.29,4067.0
2020-12-17 09:40:00,528.32,528.56,526.39,528.56,1395.0,528.32,528.56,526.39,528.56,1395.0
2020-12-17 09:50:00,528.6,528.62,526.48,527.19,11310.0,528.6,528.62,526.48,527.19,11310.0
2020-12-17 10:00:00,526.71,528.0,526.71,526.93,2200.0,526.71,528.0,526.71,526.93,2200.0
2020-12-17 10:10:00,527.87,528.17,527.0,527.74,3120.0,527.87,528.17,527.0,527.74,3120.0
2020-12-17 10:20:00,527.15,527.18,525.97,525.98,2102.0,527.15,527.18,525.97,525.98,2102.0
2020-12-17 10:30:00,525.28,526.59,525.28,526.04,900.0,525.28,526.59,525.28,526.04,900.0
2020-12-17 10:40:00,526.91,527.7,526.42,527.26,2631.0,526.91,527.7,526.42,527.26,2631.0
2020-12-17 10:50:00,527.02,527.21,526.15,526.15,1100.0,527.02,527.21,526.15,526.15,1100.0
2020-12-17 11:00:00,526.29,526.34,526.28,526.34,400.0,526.29,526.34,526.28,526.34,400.0
2020-12-17 11:10:00,526.71,527.18,526.71,527.18,200.0,526.71,527.18,526.71,527.18,200.0
2020-12-17 11:20:00,526.92,528.0,526.77,527.27,3355.0,526.92,528.0,526.77,527.27,3355.0
2020-12-17 11:30:00,527.27,527.29,526.65,526.67,2264.0,527.27,527.29,526.65,526.67,2264.0
2020-12-17 11:40:00,526.16,526.16,525.39,525.39,703.0,526.16,526.16,525.39,525.39,703.0
2020-12-17 11:50:00,525.39,525.39,524.92,524.93,300.0,525.39,525.39,524.92,524.93,300.0
2020-12-17 12:00:00,525.11,525.64,524.53,524.93,2259.0,525.11,525.64,524.53,524.93,2259.0
2020-12-17 12:10:00,524.89,525.0,524.22,524.32,1703.0,524.89,525.0,524.22,524.32,1703.0
2020-12-17 12:20:00,524.99,525.0,524.95,524.96,1988.0,524.99,525.0,524.95,524.96,1988.0
2020-12-17 12:30:00,526.34,526.34,525.73,525.85,800.0,526.34,526.34,525.73,525.85,800.0
2020-12-17 12:40:00,526.26,527.52,526.26,526.71,2160.0,526.26,527.52,526.26,526.71,2160.0
2020-12-17 12:50:00,527.64,527.64,527.12,527.23,1703.0,527.64,527.64,527.12,527.23,1703.0
2020-12-17 13:00:00,527.33,527.66,527.0,527.66,2001.0,527.33,527.66,527.0,527.66,2001.0
2020-12-17 13:10:00,527.22,527.47,527.17,527.17,300.0,527.22,527.47,527.17,527.17,300.0
2020-12-17 13:20:00,528.01,528.09,527.13,527.86,2101.0,528.01,528.09,527.13,527.86,2101.0
2020-12-17 13:30:00,527.88,528.05,527.48,527.6,4200.0,527.88,528.05,527.48,527.6,4200.0
2020-12-17 13:40:00,527.91,528.02,527.11,527.31,11438.0,527.91,528.02,527.11,527.31,11438.0
2020-12-17 13:50:00,527.5,527.63,527.17,527.17,1676.0,527.5,527.63,527.17,527.17,1676.0
2020-12-17 14:00:00,528.01,528.01,527.21,527.3,4275.0,528.01,528.01,527.21,527.3,4275.0
2020-12-17 14:10:00,527.49,527.51,527.21,527.39,1631.0,527.49,527.51,527.21,527.39,1631.0
2020-12-17 14:20:00,527.2,527.62,526.77,526.85,2303.0,527.2,527.62,526.77,526.85,2303.0
2020-12-17 14:30:00,527.05,527.39,526.85,526.9,1506.0,527.05,527.39,526.85,526.9,1506.0
2020-12-17 14:40:00,526.89,527.27,526.89,527.03,500.0,526.89,527.27,526.89,527.03,500.0
2020-12-17 14:50:00,527.23,527.59,527.07,527.46,4201.0,527.23,527.59,527.07,527.46,4201.0
2020-12-17 15:00:00,527.32,527.58,526.65,527.15,2200.0,527.32,527.58,526.65,527.15,2200.0
2020-12-17 15:10:00,526.86,527.49,526.53,527.03,2000.0,526.86,527.49,526.53,527.03,2000.0
2020-12-17 15:20:00,527.05,527.24,526.82,526.82,1101.0,527.05,527.24,526.82,526.82,1101.0
2020-12-17 15:30:00,526.42,527.06,526.42,526.64,751.0,526.42,527.06,526.42,526.64,751.0
2020-12-17 15:40:00,527.57,527.6,527.07,527.32,2300.0,527.57,527.6,527.07,527.32,2300.0
2020-12-17 15:50:00,527.53,527.99,525.94,527.81,25215.0,527.53,527.99,525.94,527.81,25215.0
2020-12-18 09:30:00,530.95,530.95,527.96,527.96,23471.0,530.95,530.95,527.96,527.96,23471.0
2020-12-18 09:40:00,525.77,525.93,524.82,525.28,1465.0,525.77,525.93,524.82,525.28,1465.0
2020-12-18 09:50:00,524.88,524.88,522.02,522.73,1921.0,524.88,524.88,522.02,522.73,1921.0
2020-12-18 10:00:00,522.32,522.32,519.59,519.68,1700.0,522.32,522.32,519.59,519.68,1700.0
2020-12-18 10:10:00,520.2,525.62,520.2,525.62,13273.0,520.2,525.62,520.2,525.62,13273.0
2020-12-18 10:20:00,525.47,526.06,525.05,526.06,600.0,525.47,526.06,525.05,526.06,600.0
2020-12-18 10:30:00,526.4,526.4,525.8,525.8,308.0,526.4,526.4,525.8,525.8,308.0
2020-12-18 10:40:00,525.62,526.14,525.55,526.09,800.0,525.62,526.14,525.55,526.09,800.0
2020-12-18 10:50:00,526.11,526.11,525.54,525.54,500.0,526.11,526.11,525.54,525.54,500.0
2020-12-18 11:00:00,526.65,527.62,526.27,526.28,1839.0,526.65,527.62,526.27,526.28,1839.0
2020-12-18 11:10:00,526.01,526.02,522.51,523.24,1200.0,526.01,526.02,522.51,523.24,1200.0
2020-12-18 11:20:00,524.19,524.33,522.92,523.61,1739.0,524.19,524.33,522.92,523.61,1739.0
2020-12-18 11:30:00,522.87,522.87,521.97,522.28,481.0,522.87,522.87,521.97,522.28,481.0
2020-12-18 11:40:00,522.73,522.73,522.73,522.73,300.0,522.73,522.73,522.73,522.73,300.0
2020-12-18 11:50:00,523.85,523.85,522.83,522.84,268.0,523.85,523.85,522.83,522.84,268.0
2020-12-18 12:00:00,523.54,524.43,523.54,524.43,400.0,523.54,524.43,523.54,524.43,400.0
2020-12-18 12:10:00,524.83,525.02,524.83,525.02,821.0,524.83,525.02,524.83,525.02,821.0
2020-12-18 12:20:00,526.99,527.09,526.44,526.5,600.0,526.99,527.09,526.44,526.5,600.0
2020-12-18 12:30:00,526.3,526.46,526.14,526.14,800.0,526.3,526.46,526.14,526.14,800.0
2020-12-18 12:40:00,525.83,526.04,525.77,525.96,1000.0,525.83,526.04,525.77,525.96,1000.0
2020-12-18 12:50:00,526.04,526.29,525.68,525.68,350.0,526.04,526.29,525.68,525.68,350.0
2020-12-18 13:00:00,525.31,525.75,525.1,525.75,600.0,525.31,525.75,525.1,525.75,600.0
2020-12-18 13:10:00,526.15,526.42,525.67,525.73,1433.0,526.15,526.42,525.67,525.73,1433.0
2020-12-18 13:20:00,525.8,526.07,525.09,526.07,1509.0,525.8,526.07,525.09,526.07,1509.0
2020-12-18 13:30:00,525.82,526.22,525.19,525.2,1538.0,525.82,526.22,525.19,525.2,1538.0
2020-12-18 13:40:00,525.48,525.48,525.48,525.48,100.0,525.48,525.48,525.48,525.48,100.0
2020-12-18 13:50:00,525.48,525.48,525.48,525.48,200.0,525.48,525.48,525.48,525.48,200.0
2020-12-18 14:00:00,525.02,525.02,524.6,524.6,300.0,525.02,525.02,524.6,524.6,300.0
2020-12-18 14:10:00,524.23,524.56,523.98,524.56,950.0,524.23,524.56,523.98,524.56,950.0
2020-12-18 14:20:00,524.37,525.57,524.37,524.79,600.0,524.37,525.57,524.37,524.79,600.0
2020-12-18 14:30:00,524.75,524.94,524.24,524.25,708.0,524.75,524.94,524.24,524.25,708.0
2020-12-18 14:40:00,523.61,523.76,522.16,522.16,1285.0,523.61,523.76,522.16,522.16,1285.0
2020-12-18 14:50:00,521.4,522.16,521.09,522.13,1800.0,521.4,522.16,521.09,522.13,1800.0
2020-12-18 15:00:00,522.3,522.3,519.75,520.0,1600.0,522.3,522.3,519.75,520.0,1600.0
2020-12-18 15:10:00,519.47,520.04,519.22,519.45,1400.0,519.47,520.04,519.22,519.45,1400.0
2020-12-18 15:20:00,519.46,519.46,518.07,518.17,1288.0,519.46,519.46,518.07,518.17,1288.0
2020-12-18 15:30:00,518.75,519.58,516.42,517.29,4769.0,518.75,519.58,516.42,517.29,4769.0
2020-12-18 15:40:00,516.94,519.35,515.24,518.77,8432.0,516.94,519.35,515.24,518.77,8432.0
2020-12-18 15:50:00,518.41,522.26,518.07,522.26,20000.0,518.41,522.26,518.07,522.26,20000.0
2020-12-21 09:30:00,515.28,519.66,515.28,519.65,1494.0,515.28,519.66,515.28,519.65,1494.0
2020-12-21 09:40:00,517.53,517.53,510.96,510.96,623.0,517.53,517.53,510.96,510.96,623.0
2020-12-21 09:50:00,513.03,516.32,511.51,516.32,922.0,513.03,516.32,511.51,516.32,922.0
2020-12-21 10:00:00,514.46,514.46,509.21,509.22,1201.0,514.46,514.46,509.21,509.22,1201.0
2020-12-21 10:10:00,508.66,508.92,505.69,507.13,2580.0,508.66,508.92,505.69,507.13,2580.0
2020-12-21 10:20:00,506.0,507.91,505.85,507.14,1338.0,506.0,507.91,505.85,507.14,1338.0
2020-12-21 10:30:00,506.37,507.37,506.0,507.0,2059.0,506.37,507.37,506.0,507.0,2059.0
2020-12-21 10:40:00,507.5,508.39,506.33,506.4,1057.0,507.5,508.39,506.33,506.4,1057.0
2020-12-21 10:50:00,506.13,508.85,506.12,508.47,1204.0,506.13,508.85,506.12,508.47,1204.0
2020-12-21 11:00:00,507.82,510.94,507.82,509.77,1000.0,507.82,510.94,507.82,509.77,1000.0
2020-12-21 11:10:00,508.68,508.97,506.34,506.34,700.0,508.68,508.97,506.34,506.34,700.0
2020-12-21 11:20:00,507.01,507.82,507.01,507.81,1012.0,507.01,507.82,507.01,507.81,1012.0
2020-12-21 11:30:00,511.41,511.91,511.3,511.48,1134.0,511.41,511.91,511.3,511.48,1134.0
2020-12-21 11:40:00,513.04,514.5,512.99,513.11,1001.0,513.04,514.5,512.99,513.11,1001.0
2020-12-21 11:50:00,512.99,513.03,512.77,512.96,700.0,512.99,513.03,512.77,512.96,700.0
2020-12-21 12:00:00,514.44,515.69,513.16,515.65,615.0,514.44,515.69,513.16,515.65,615.0
2020-12-21 12:10:00,515.57,516.13,515.14,515.18,1201.0,515.57,516.13,515.14,515.18,1201.0
2020-12-21 12:20:00,516.01,518.48,515.43,518.48,500.0,516.01,518.48,515.43,518.48,500.0
2020-12-21 12:30:00,518.08,519.09,518.08,518.11,400.0,518.08,519.09,518.08,518.11,400.0
2020-12-21 12:40:00,518.66,518.66,518.66,518.66,100.0,518.66,518.66,518.66,518.66,100.0
2020-12-21 12:50:00,519.22,519.79,518.59,518.59,923.0,519.22,519.79,518.59,518.59,923.0
2020-12-21 13:00:00,518.57,519.22,518.56,519.22,300.0,518.57,519.22,518.56,519.22,300.0
2020-12-21 13:10:00,519.62,519.62,518.67,518.67,300.0,519.62,519.62,518.67,518.67,300.0
2020-12-21 13:20:00,519.45,519.98,519.08,519.78,1100.0,519.45,519.98,519.08,519.78,1100.0
2020-12-21 13:30:00,520.47,520.47,519.49,519.49,500.0,520.47,520.47,519.49,519.49,500.0
2020-12-21 13:40:00,519.5,519.5,519.19,519.25,400.0,519.5,519.5,519.19,519.25,400.0
2020-12-21 13:50:00,519.5,520.72,519.5,520.32,1162.0,519.5,520.72,519.5,520.32,1162.0
2020-12-21 14:00:00,519.12,519.12,517.48,518.08,800.0,519.12,519.12,517.48,518.08,800.0
2020-12-21 14:10:00,518.08,518.08,518.08,518.08,0.0,518.08,518.08,518.08,518.08,0.0
2020-12-21 14:20:00,518.32,518.32,517.92,517.92,200.0,518.32,518.32,517.92,517.92,200.0
2020-12-21 14:30:00,518.58,518.59,517.89,518.23,1000.0,518.58,518.59,517.89,518.23,1000.0
2020-12-21 14:40:00,518.25,518.25,517.17,517.17,400.0,518.25,518.25,517.17,517.17,400.0
2020-12-21 14:50:00,517.55,517.73,516.47,516.48,1000.0,517.55,517.73,516.47,516.48,1000.0
2020-12-21 15:00:00,516.76,517.61,516.61,516.61,1000.0,516.76,517.61,516.61,516.61,1000.0
2020-12-21 15:10:00,516.68,516.88,516.5,516.88,800.0,516.68,516.88,516.5,516.88,800.0
2020-12-21 15:20:00,516.88,516.91,515.51,515.62,1500.0,516.88,516.91,515.51,515.62,1500.0
2020-12-21 15:30:00,516.08,516.24,513.7,513.73,1389.0,516.08,516.24,513.7,513.73,1389.0
2020-12-21 15:40:00,513.74,515.47,513.26,514.27,3500.0,513.74,515.47,513.26,514.27,3500.0
2020-12-21 15:50:00,513.99,516.52,513.59,516.39,9270.0,513.99,516.52,513.59,516.39,9270.0
2020-12-22 09:30:00,516.23,520.68,515.7,516.78,4334.0,516.23,520.68,515.7,516.78,4334.0
2020-12-22 09:40:00,519.72,519.72,519.35,519.35,500.0,519.72,519.72,519.35,519.35,500.0
2020-12-22 09:50:00,519.74,520.74,519.69,520.05,645.0,519.74,520.74,519.69,520.05,645.0
2020-12-22 10:00:00,518.17,518.17,518.17,518.17,100.0,518.17,518.17,518.17,518.17,100.0
2020-12-22 10:10:00,519.49,519.49,516.19,517.06,1000.0,519.49,519.49,516.19,517.06,1000.0
2020-12-22 10:20:00,516.75,517.66,516.71,517.33,800.0,516.75,517.66,516.71,517.33,800.0
2020-12-22 10:30:00,518.13,518.82,517.92,517.92,1501.0,518.13,518.82,517.92,517.92,1501.0
2020-12-22 10:40:00,517.8,517.8,516.02,516.02,700.0,517.8,517.8,516.02,516.02,700.0
2020-12-22 10:50:00,516.02,516.55,515.12,516.04,700.0,516.02,516.55,515.12,516.04,700.0
2020-12-22 11:00:00,515.34,515.34,514.79,515.2,1027.0,515.34,515.34,514.79,515.2,1027.0
2020-12-22 11:10:00,517.76,518.06,517.74,517.76,1100.0,517.76,518.06,517.74,517.76,1100.0
2020-12-22 11:20:00,518.14,518.15,516.46,516.46,600.0,518.14,518.15,516.46,516.46,600.0
2020-12-22 11:30:00,515.03,515.03,512.6,512.61,500.0,515.03,515.03,512.6,512.61,500.0
2020-12-22 11:40:00,512.46,512.94,511.77,512.4,5184.0,512.46,512.94,511.77,512.4,5184.0
2020-12-22 11:50:00,511.48,514.32,511.48,513.43,1197.0,511.48,514.32,511.48,513.43,1197.0
2020-12-22 12:00:00,514.01,514.84,512.59,512.63,1600.0,514.01,514.84,512.59,512.63,1600.0
2020-12-22 12:10:00,512.35,514.16,512.34,513.91,2972.0,512.35,514.16,512.34,513.91,2972.0
2020-12-22 12:20:00,514.0,514.09,513.98,513.98,800.0,514.0,514.09,513.98,513.98,800.0
2020-12-22 12:30:00,514.07,514.07,514.07,514.07,100.0,514.07,514.07,514.07,514.07,100.0
2020-12-22 12:40:00,515.71,515.94,515.71,515.94,201.0,515.71,515.94,515.71,515.94,201.0
2020-12-22 12:50:00,516.69,517.38,516.11,517.38,1907.0,516.69,517.38,516.11,517.38,1907.0
2020-12-22 13:00:00,518.05,518.05,516.29,516.29,1000.0,518.05,518.05,516.29,516.29,1000.0
2020-12-22 13:10:00,516.43,517.53,516.37,517.47,1623.0,516.43,517.53,516.37,517.47,1623.0
2020-12-22 13:20:00,517.41,517.41,516.78,516.78,400.0,517.41,517.41,516.78,516.78,400.0
2020-12-22 13:30:00,517.09,517.4,516.94,517.32,900.0,517.09,517.4,516.94,517.32,900.0
2020-12-22 13:40:00,516.94,516.94,515.58,515.8,1646.0,516.94,516.94,515.58,515.8,1646.0
2020-12-22 13:50:00,515.95,516.47,515.85,515.85,600.0,515.95,516.47,515.85,515.85,600.0
2020-12-22 14:00:00,516.42,516.42,515.58,515.58,600.0,516.42,516.42,515.58,515.58,600.0
2020-12-22 14:10:00,515.87,516.54,515.72,515.72,302.0,515.87,516.54,515.72,515.72,302.0
2020-12-22 14:20:00,516.24,516.24,516.23,516.24,100.0,516.24,516.24,516.23,516.24,100.0
2020-12-22 14:30:00,515.97,515.97,515.08,515.08,1403.0,515.97,515.97,515.08,515.08,1403.0
2020-12-22 14:40:00,514.37,514.96,513.99,514.48,914.0,514.37,514.96,513.99,514.48,914.0
2020-12-22 14:50:00,514.1,514.43,514.08,514.08,300.0,514.1,514.43,514.08,514.08,300.0
2020-12-22 15:00:00,514.68,515.93,514.67,515.6,6414.0,514.68,515.93,514.67,515.6,6414.0
2020-12-22 15:10:00,516.14,516.33,514.11,514.63,6533.0,516.14,516.33,514.11,514.63,6533.0
2020-12-22 15:20:00,514.81,515.02,514.02,514.35,1500.0,514.81,515.02,514.02,514.35,1500.0
2020-12-22 15:30:00,514.34,515.81,514.34,515.2,1701.0,514.34,515.81,514.34,515.2,1701.0
2020-12-22 15:40:00,514.85,515.83,514.42,515.33,3116.0,514.85,515.83,514.42,515.33,3116.0
2020-12-22 15:50:00,513.87,515.93,513.86,515.71,7502.0,513.87,515.93,513.86,515.71,7502.0
2020-12-23 09:30:00,517.09,520.61,517.09,520.61,2106.0,517.09,520.61,517.09,520.61,2106.0
2020-12-23 09:40:00,519.77,519.77,515.53,515.58,400.0,519.77,519.77,515.53,515.58,400.0
2020-12-23 09:50:00,514.35,514.35,512.47,513.86,500.0,514.35,514.35,512.47,513.86,500.0
2020-12-23 10:00:00,513.08,513.9,511.6,511.68,2300.0,513.08,513.9,511.6,511.68,2300.0
2020-12-23 10:10:00,513.05,513.05,511.84,511.85,200.0,513.05,513.05,511.84,511.85,200.0
2020-12-23 10:20:00,511.22,511.22,511.22,511.22,100.0,511.22,511.22,511.22,511.22,100.0
2020-12-23 10:30:00,512.56,512.58,511.64,511.64,1512.0,512.56,512.58,511.64,511.64,1512.0
2020-12-23 10:40:00,511.65,512.44,511.65,512.0,1122.0,511.65,512.44,511.65,512.0,1122.0
2020-12-23 10:50:00,512.22,512.29,511.67,512.0,1600.0,512.22,512.29,511.67,512.0,1600.0
2020-12-23 11:00:00,512.0,512.33,511.92,512.33,500.0,512.0,512.33,511.92,512.33,500.0
2020-12-23 11:10:00,511.37,512.0,510.76,512.0,1912.0,511.37,512.0,510.76,512.0,1912.0
2020-12-23 11:20:00,512.1,512.4,511.5,511.66,1500.0,512.1,512.4,511.5,511.66,1500.0
2020-12-23 11:30:00,511.99,512.19,511.66,512.0,1100.0,511.99,512.19,511.66,512.0,1100.0
2020-12-23 11:40:00,510.7,510.7,510.7,510.7,100.0,510.7,510.7,510.7,510.7,100.0
2020-12-23 11:50:00,510.24,511.48,510.08,511.11,1782.0,510.24,511.48,510.08,511.11,1782.0
2020-12-23 12:00:00,511.6,511.61,511.6,511.61,200.0,511.6,511.61,511.6,511.61,200.0
2020-12-23 12:10:00,511.79,512.27,511.75,511.8,3221.0,511.79,512.27,511.75,511.8,3221.0
2020-12-23 12:20:00,511.8,512.06,510.96,511.46,4243.0,511.8,512.06,510.96,511.46,4243.0
2020-12-23 12:30:00,511.57,514.61,511.57,513.03,5934.0,511.57,514.61,511.57,513.03,5934.0
2020-12-23 12:40:00,513.04,513.04,512.06,512.18,1101.0,513.04,513.04,512.06,512.18,1101.0
2020-12-23 12:50:00,511.74,512.84,511.74,512.84,997.0,511.74,512.84,511.74,512.84,997.0
2020-12-23 13:00:00,512.84,512.84,512.84,512.84,0.0,512.84,512.84,512.84,512.84,0.0
2020-12-23 13:10:00,513.96,514.44,513.82,514.44,432.0,513.96,514.44,513.82,514.44,432.0
2020-12-23 13:20:00,514.03,514.75,512.7,512.98,1963.0,514.03,514.75,512.7,512.98,1963.0
2020-12-23 13:30:00,513.3,514.88,513.24,514.88,4454.0,513.3,514.88,513.24,514.88,4454.0
2020-12-23 13:40:00,514.64,514.65,513.61,513.62,502.0,514.64,514.65,513.61,513.62,502.0
2020-12-23 13:50:00,513.47,513.79,513.01,513.01,612.0,513.47,513.79,513.01,513.01,612.0
2020-12-23 14:00:00,513.86,513.86,513.86,513.86,100.0,513.86,513.86,513.86,513.86,100.0
2020-12-23 14:10:00,513.39,513.6,512.93,512.93,707.0,513.39,513.6,512.93,512.93,707.0
2020-12-23 14:20:00,512.6,512.6,512.6,512.6,100.0,512.6,512.6,512.6,512.6,100.0
2020-12-23 14:30:00,512.65,513.62,512.65,513.03,1706.0,512.65,513.62,512.65,513.03,1706.0
2020-12-23 14:40:00,513.41,513.41,513.41,513.41,100.0,513.41,513.41,513.41,513.41,100.0
2020-12-23 14:50:00,512.93,512.93,511.96,511.96,300.0,512.93,512.93,511.96,511.96,300.0
2020-12-23 15:00:00,510.87,511.44,510.48,510.48,400.0,510.87,511.44,510.48,510.48,400.0
2020-12-23 15:10:00,510.61,511.71,510.46,510.76,3118.0,510.61,511.71,510.46,510.76,3118.0
2020-12-23 15:20:00,511.27,511.98,510.62,510.63,1500.0,511.27,511.98,510.62,510.63,1500.0
2020-12-23 15:30:00,510.74,511.37,510.27,511.37,1900.0,510.74,511.37,510.27,511.37,1900.0
2020-12-23 15:40:00,510.76,514.71,510.76,514.42,6436.0,510.76,514.71,510.76,514.42,6436.0
2020-12-23 15:50:00,512.9,517.52,512.7,514.07,33512.0,512.9,517.52,512.7,514.07,33512.0
2020-12-24 09:30:00,514.46,515.48,514.46,515.48,1658.0,514.46,515.48,514.46,515.48,1658.0
2020-12-24 09:40:00,514.59,514.59,514.03,514.03,200.0,514.59,514.59,514.03,514.03,200.0
2020-12-24 09:50:00,512.55,512.55,512.08,512.08,401.0,512.55,512.55,512.08,512.08,401.0
2020-12-24 10:00:00,514.18,516.0,514.18,515.68,600.0,514.18,516.0,514.18,515.68,600.0
2020-12-24 10:10:00,516.91,516.91,513.46,513.46,1200.0,516.91,516.91,513.46,513.46,1200.0
2020-12-24 10:20:00,513.46,513.46,513.46,513.46,0.0,513.46,513.46,513.46,513.46,0.0
2020-12-24 10:30:00,514.66,514.67,514.66,514.66,101.0,514.66,514.67,514.66,514.66,101.0
2020-12-24 10:40:00,517.0,517.0,514.61,514.61,1235.0,517.0,517.0,514.61,514.61,1235.0
2020-12-24 10:50:00,516.88,516.88,515.93,515.94,846.0,516.88,516.88,515.93,515.94,846.0
2020-12-24 11:00:00,514.88,516.7,514.88,516.45,600.0,514.88,516.7,514.88,516.45,600.0
2020-12-24 11:10:00,516.83,516.83,516.83,516.83,100.0,516.83,516.83,516.83,516.83,100.0
2020-12-24 11:20:00,517.11,517.11,515.72,516.47,300.0,517.11,517.11,515.72,516.47,300.0
2020-12-24 11:30:00,515.73,516.71,515.73,516.71,751.0,515.73,516.71,515.73,516.71,751.0
2020-12-24 11:40:00,516.5,516.5,515.87,515.87,400.0,516.5,516.5,515.87,515.87,400.0
2020-12-24 11:50:00,515.84,517.04,515.84,516.99,600.0,515.84,517.04,515.84,516.99,600.0
2020-12-24 12:00:00,517.12,517.13,516.12,516.12,308.0,517.12,517.13,516.12,516.12,308.0
2020-12-24 12:10:00,516.5,517.18,516.38,517.18,400.0,516.5,517.18,516.38,517.18,400.0
2020-12-24 12:20:00,516.52,516.52,516.52,516.52,130.0,516.52,516.52,516.52,516.52,130.0
2020-12-24 12:30:00,516.67,516.67,515.06,515.3,724.0,516.67,516.67,515.06,515.3,724.0
2020-12-24 12:40:00,516.13,516.43,516.13,516.43,205.0,516.13,516.43,516.13,516.43,205.0
2020-12-24 12:50:00,516.61,518.45,515.65,517.77,6384.0,516.61,518.45,515.65,517.77,6384.0
2020-12-28 09:30:00,517.79,519.94,516.8,517.25,4658.0,517.79,519.94,516.8,517.25,4658.0
2020-12-28 09:40:00,516.06,516.06,513.96,513.97,1322.0,516.06,516.06,513.96,513.97,1322.0
2020-12-28 09:50:00,513.54,513.54,509.62,512.4,2800.0,513.54,513.54,509.62,512.4,2800.0
2020-12-28 10:00:00,513.15,515.29,512.88,513.64,611.0,513.15,515.29,512.88,513.64,611.0
2020-12-28 10:10:00,513.6,513.6,510.6,510.6,550.0,513.6,513.6,510.6,510.6,550.0
2020-12-28 10:20:00,510.01,510.89,509.71,510.78,508.0,510.01,510.89,509.71,510.78,508.0
2020-12-28 10:30:00,509.8,512.03,509.8,512.03,979.0,509.8,512.03,509.8,512.03,979.0
2020-12-28 10:40:00,512.33,513.2,512.32,512.8,700.0,512.33,513.2,512.32,512.8,700.0
2020-12-28 10:50:00,512.72,513.0,512.44,512.71,2161.0,512.72,513.0,512.44,512.71,2161.0
2020-12-28 11:00:00,512.29,512.67,511.79,511.79,2832.0,512.29,512.67,511.79,511.79,2832.0
2020-12-28 11:10:00,511.35,511.35,510.33,510.54,1713.0,511.35,511.35,510.33,510.54,1713.0
2020-12-28 11:20:00,510.91,511.67,510.91,511.67,600.0,510.91,511.67,510.91,511.67,600.0
2020-12-28 11:30:00,511.36,512.05,511.34,511.34,700.0,511.36,512.05,511.34,511.34,700.0
2020-12-28 11:40:00,511.24,511.24,511.2,511.21,200.0,511.24,511.24,511.2,511.21,200.0
2020-12-28 11:50:00,510.53,510.62,510.17,510.18,400.0,510.53,510.62,510.17,510.18,400.0
2020-12-28 12:00:00,510.09,510.09,509.22,509.22,400.0,510.09,510.09,509.22,509.22,400.0
2020-12-28 12:10:00,508.81,508.82,508.81,508.81,100.0,508.81,508.82,508.81,508.81,100.0
2020-12-28 12:20:00,508.26,508.8,507.39,508.8,1912.0,508.26,508.8,507.39,508.8,1912.0
2020-12-28 12:30:00,508.79,508.79,508.35,508.35,200.0,508.79,508.79,508.35,508.35,200.0
2020-12-28 12:40:00,508.19,508.19,507.05,507.55,2706.0,508.19,508.19,507.05,507.55,2706.0
2020-12-28 12:50:00,507.55,507.55,506.65,506.65,731.0,507.55,507.55,506.65,506.65,731.0
2020-12-28 13:00:00,506.35,506.35,506.21,506.31,300.0,506.35,506.35,506.21,506.31,300.0
2020-12-28 13:10:00,505.62,506.53,505.61,506.17,1703.0,505.62,506.53,505.61,506.17,1703.0
2020-12-28 13:20:00,506.73,507.61,506.53,506.93,1831.0,506.73,507.61,506.53,506.93,1831.0
2020-12-28 13:30:00,507.39,508.81,507.39,508.81,537.0,507.39,508.81,507.39,508.81,537.0
2020-12-28 13:40:00,508.6,508.94,508.24,508.28,1000.0,508.6,508.94,508.24,508.28,1000.0
2020-12-28 13:50:00,508.22,508.22,507.18,507.27,1972.0,508.22,508.22,507.18,507.27,1972.0
2020-12-28 14:00:00,507.02,507.02,505.82,505.82,1500.0,507.02,507.02,505.82,505.82,1500.0
2020-12-28 14:10:00,505.69,507.88,505.64,507.88,8925.0,505.69,507.88,505.64,507.88,8925.0
2020-12-28 14:20:00,507.95,508.4,507.65,508.02,709.0,507.95,508.4,507.65,508.02,709.0
2020-12-28 14:30:00,508.94,509.1,508.94,509.1,369.0,508.94,509.1,508.94,509.1,369.0
2020-12-28 14:40:00,509.39,509.7,509.24,509.35,1100.0,509.39,509.7,509.24,509.35,1100.0
2020-12-28 14:50:00,509.24,509.87,509.04,509.46,2000.0,509.24,509.87,509.04,509.46,2000.0
2020-12-28 15:00:00,509.97,510.63,509.97,510.42,1290.0,509.97,510.63,509.97,510.42,1290.0
2020-12-28 15:10:00,510.0,510.26,509.63,509.64,700.0,510.0,510.26,509.63,509.64,700.0
2020-12-28 15:20:00,509.63,510.0,509.61,509.61,800.0,509.63,510.0,509.61,509.61,800.0
2020-12-28 15:30:00,509.14,509.14,508.48,508.81,700.0,509.14,509.14,508.48,508.81,700.0
2020-12-28 15:40:00,508.64,508.64,507.75,507.94,2208.0,508.64,508.64,507.75,507.94,2208.0
2020-12-28 15:50:00,507.96,509.0,507.41,507.78,5457.0,507.96,509.0,507.41,507.78,5457.0
2020-12-29 09:30:00,513.07,514.76,513.07,513.1,2181.0,513.07,514.76,513.07,513.1,2181.0
2020-12-29 09:40:00,513.04,513.07,513.0,513.07,600.0,513.04,513.07,513.0,513.07,600.0
2020-12-29 09:50:00,511.79,511.79,508.28,508.29,1004.0,511.79,511.79,508.28,508.29,1004.0
2020-12-29 10:00:00,507.56,507.6,504.52,504.52,1548.0,507.56,507.6,504.52,504.52,1548.0
2020-12-29 10:10:00,502.69,505.38,502.69,504.8,300.0,502.69,505.38,502.69,504.8,300.0
2020-12-29 10:20:00,505.58,506.81,505.04,506.39,506.0,505.58,506.81,505.04,506.39,506.0
2020-12-29 10:30:00,506.72,506.72,504.93,504.93,826.0,506.72,506.72,504.93,504.93,826.0
2020-12-29 10:40:00,504.93,504.93,504.93,504.93,0.0,504.93,504.93,504.93,504.93,0.0
2020-12-29 10:50:00,504.78,504.78,503.99,503.99,500.0,504.78,504.78,503.99,503.99,500.0
2020-12-29 11:00:00,504.0,505.23,504.0,505.23,304.0,504.0,505.23,504.0,505.23,304.0
2020-12-29 11:10:00,504.72,504.72,502.54,502.54,500.0,504.72,504.72,502.54,502.54,500.0
2020-12-29 11:20:00,502.67,503.61,502.67,503.0,300.0,502.67,503.61,502.67,503.0,300.0
2020-12-29 11:30:00,504.28,504.37,502.08,503.18,2862.0,504.28,504.37,502.08,503.18,2862.0
2020-12-29 11:40:00,503.18,503.18,503.18,503.18,0.0,503.18,503.18,503.18,503.18,0.0
2020-12-29 11:50:00,503.39,503.39,502.6,502.6,656.0,503.39,503.39,502.6,502.6,656.0
2020-12-29 12:00:00,503.37,503.48,503.18,503.18,400.0,503.37,503.48,503.18,503.18,400.0
2020-12-29 12:10:00,503.21,503.22,502.28,502.28,600.0,503.21,503.22,502.28,502.28,600.0
2020-12-29 12:20:00,502.0,502.7,500.74,502.32,2826.0,502.0,502.7,500.74,502.32,2826.0
2020-12-29 12:30:00,501.88,501.88,501.57,501.57,300.0,501.88,501.88,501.57,501.57,300.0
2020-12-29 12:40:00,501.3,501.3,500.66,500.67,207.0,501.3,501.3,500.66,500.67,207.0
2020-12-29 12:50:00,500.65,500.65,499.1,499.94,2015.0,500.65,500.65,499.1,499.94,2015.0
2020-12-29 13:00:00,500.01,500.16,500.0,500.16,318.0,500.01,500.16,500.0,500.16,318.0
2020-12-29 13:10:00,500.15,500.83,499.73,500.68,2417.0,500.15,500.83,499.73,500.68,2417.0
2020-12-29 13:20:00,501.05,501.91,501.04,501.91,911.0,501.05,501.91,501.04,501.91,911.0
2020-12-29 13:30:00,501.99,502.19,501.59,501.6,741.0,501.99,502.19,501.59,501.6,741.0
2020-12-29 13:40:00,501.71,502.28,501.71,502.28,500.0,501.71,502.28,501.71,502.28,500.0
2020-12-29 13:50:00,502.54,504.84,502.54,504.84,1675.0,502.54,504.84,502.54,504.84,1675.0
2020-12-29 14:00:00,505.15,505.15,504.11,504.37,1394.0,505.15,505.15,504.11,504.37,1394.0
2020-12-29 14:10:00,503.94,505.23,503.94,505.23,800.0,503.94,505.23,503.94,505.23,800.0
2020-12-29 14:20:00,504.37,504.51,503.81,503.87,500.0,504.37,504.51,503.81,503.87,500.0
2020-12-29 14:30:00,503.83,503.83,503.36,503.41,300.0,503.83,503.83,503.36,503.41,300.0
2020-12-29 14:40:00,503.27,503.27,502.72,502.72,300.0,503.27,503.27,502.72,502.72,300.0
2020-12-29 14:50:00,503.67,504.36,503.57,503.95,1100.0,503.67,504.36,503.57,503.95,1100.0
2020-12-29 15:00:00,503.83,504.41,503.81,504.28,1205.0,503.83,504.41,503.81,504.28,1205.0
2020-12-29 15:10:00,504.49,505.25,504.49,505.25,300.0,504.49,505.25,504.49,505.25,300.0
2020-12-29 15:20:00,505.39,506.51,505.31,506.51,901.0,505.39,506.51,505.31,506.51,901.0
2020-12-29 15:30:00,507.36,508.52,506.36,508.24,1800.0,507.36,508.52,506.36,508.24,1800.0
2020-12-29 15:40:00,508.19,508.7,507.17,508.7,5142.0,508.19,508.7,507.17,508.7,5142.0
2020-12-29 15:50:00,507.71,508.55,506.56,507.5,9167.0,507.71,508.55,506.56,507.5,9167.0
2020-12-30 09:30:00,512.02,512.02,508.59,508.59,1328.0,512.02,512.02,508.59,508.59,1328.0
2020-12-30 09:40:00,508.52,511.02,508.52,511.02,1509.0,508.52,511.02,508.52,511.02,1509.0
2020-12-30 09:50:00,510.06,510.06,510.05,510.06,107.0,510.06,510.06,510.05,510.06,107.0
2020-12-30 10:00:00,511.0,511.0,510.91,510.91,282.0,511.0,511.0,510.91,510.91,282.0
2020-12-30 10:10:00,510.91,510.91,510.91,510.91,0.0,510.91,510.91,510.91,510.91,0.0
2020-12-30 10:20:00,511.2,511.33,510.14,510.93,1107.0,511.2,511.33,510.14,510.93,1107.0
2020-12-30 10:30:00,510.9,510.9,509.37,509.37,400.0,510.9,510.9,509.37,509.37,400.0
2020-12-30 10:40:00,509.02,510.29,509.02,510.26,500.0,509.02,510.29,509.02,510.26,500.0
2020-12-30 10:50:00,510.92,510.92,510.54,510.54,300.0,510.92,510.92,510.54,510.54,300.0
2020-12-30 11:00:00,510.54,510.54,510.54,510.54,0.0,510.54,510.54,510.54,510.54,0.0
2020-12-30 11:10:00,510.54,510.54,510.54,510.54,0.0,510.54,510.54,510.54,510.54,0.0
2020-12-30 11:20:00,510.73,510.91,510.61,510.91,500.0,510.73,510.91,510.61,510.91,500.0
2020-12-30 11:30:00,511.06,511.06,510.96,510.96,200.0,511.06,511.06,510.96,510.96,200.0
2020-12-30 11:40:00,511.04,511.23,510.17,510.17,600.0,511.04,511.23,510.17,510.17,600.0
2020-12-30 11:50:00,510.2,510.2,510.2,510.2,100.0,510.2,510.2,510.2,510.2,100.0
2020-12-30 12:00:00,509.55,509.55,509.24,509.24,300.0,509.55,509.55,509.24,509.24,300.0
2020-12-30 12:10:00,509.57,509.96,509.47,509.96,818.0,509.57,509.96,509.47,509.96,818.0
2020-12-30 12:20:00,509.03,509.03,509.03,509.03,100.0,509.03,509.03,509.03,509.03,100.0
2020-12-30 12:30:00,509.07,509.36,509.07,509.32,602.0,509.07,509.36,509.07,509.32,602.0
2020-12-30 12:40:00,509.91,509.91,509.21,509.21,416.0,509.91,509.91,509.21,509.21,416.0
2020-12-30 12:50:00,508.63,508.63,508.63,508.63,200.0,508.63,508.63,508.63,508.63,200.0
2020-12-30 13:00:00,508.98,508.98,508.98,508.98,100.0,508.98,508.98,508.98,508.98,100.0
2020-12-30 13:10:00,508.75,508.95,508.75,508.95,500.0,508.75,508.95,508.75,508.95,500.0
2020-12-30 13:20:00,509.21,509.21,509.06,509.06,500.0,509.21,509.21,509.06,509.06,500.0
2020-12-30 13:30:00,508.34,508.34,508.34,508.34,100.0,508.34,508.34,508.34,508.34,100.0
2020-12-30 13:40:00,508.27,508.28,508.19,508.24,612.0,508.27,508.28,508.19,508.24,612.0
2020-12-30 13:50:00,508.54,508.54,508.17,508.17,200.0,508.54,508.54,508.17,508.17,200.0
2020-12-30 14:00:00,507.5,507.5,507.5,507.5,100.0,507.5,507.5,507.5,507.5,100.0
2020-12-30 14:10:00,507.44,507.53,507.44,507.53,200.0,507.44,507.53,507.44,507.53,200.0
2020-12-30 14:20:00,507.37,507.37,507.0,507.09,321.0,507.37,507.37,507.0,507.09,321.0
2020-12-30 14:30:00,507.19,507.38,507.16,507.38,800.0,507.19,507.38,507.16,507.38,800.0
2020-12-30 14:40:00,506.64,507.19,506.63,506.88,928.0,506.64,507.19,506.63,506.88,928.0
2020-12-30 14:50:00,507.37,507.37,504.4,504.41,1057.0,507.37,507.37,504.4,504.41,1057.0
2020-12-30 15:00:00,504.13,504.39,503.9,504.3,1463.0,504.13,504.39,503.9,504.3,1463.0
2020-12-30 15:10:00,504.68,505.46,504.68,505.46,300.0,504.68,505.46,504.68,505.46,300.0
2020-12-30 15:20:00,504.95,505.28,504.41,504.41,800.0,504.95,505.28,504.41,504.41,800.0
2020-12-30 15:30:00,504.33,504.67,504.32,504.51,825.0,504.33,504.67,504.32,504.51,825.0
2020-12-30 15:40:00,504.91,504.95,504.13,504.92,900.0,504.91,504.95,504.13,504.92,900.0
2020-12-30 15:50:00,504.33,504.97,504.1,504.33,3242.0,504.33,504.97,504.1,504.33,3242.0
2020-12-31 09:30:00,502.43,502.43,498.08,499.17,1771.0,502.43,502.43,498.08,499.17,1771.0
2020-12-31 09:40:00,500.05,500.05,500.05,500.05,101.0,500.05,500.05,500.05,500.05,101.0
2020-12-31 09:50:00,500.89,504.95,500.89,504.94,550.0,500.89,504.95,500.89,504.94,550.0
2020-12-31 10:00:00,505.0,508.75,505.0,508.75,1304.0,505.0,508.75,505.0,508.75,1304.0
2020-12-31 10:10:00,507.69,507.82,507.69,507.81,200.0,507.69,507.82,507.69,507.81,200.0
2020-12-31 10:20:00,508.38,508.69,507.29,507.3,509.0,508.38,508.69,507.29,507.3,509.0
2020-12-31 10:30:00,505.85,506.67,505.85,506.67,200.0,505.85,506.67,505.85,506.67,200.0
2020-12-31 10:40:00,507.36,507.36,506.18,506.18,421.0,507.36,507.36,506.18,506.18,421.0
2020-12-31 10:50:00,506.18,506.89,505.57,505.57,300.0,506.18,506.89,505.57,505.57,300.0
2020-12-31 11:00:00,505.69,505.98,505.69,505.98,420.0,505.69,505.98,505.69,505.98,420.0
2020-12-31 11:10:00,505.92,507.11,505.92,507.11,910.0,505.92,507.11,505.92,507.11,910.0
2020-12-31 11:20:00,507.11,507.11,507.11,507.11,0.0,507.11,507.11,507.11,507.11,0.0
2020-12-31 11:30:00,507.16,507.16,506.3,506.3,400.0,507.16,507.16,506.3,506.3,400.0
2020-12-31 11:40:00,506.05,506.15,505.23,505.23,400.0,506.05,506.15,505.23,505.23,400.0
2020-12-31 11:50:00,504.88,504.96,504.83,504.96,490.0,504.88,504.96,504.83,504.96,490.0
2020-12-31 12:00:00,506.0,506.07,505.99,505.99,1235.0,506.0,506.07,505.99,505.99,1235.0
2020-12-31 12:10:00,506.68,507.6,506.68,507.07,808.0,506.68,507.6,506.68,507.07,808.0
2020-12-31 12:20:00,507.07,507.33,506.18,506.18,909.0,507.07,507.33,506.18,506.18,909.0
2020-12-31 12:30:00,505.91,505.92,505.46,505.46,441.0,505.91,505.92,505.46,505.46,441.0
2020-12-31 12:40:00,506.09,507.56,506.09,507.56,490.0,506.09,507.56,506.09,507.56,490.0
2020-12-31 12:50:00,507.76,507.76,507.58,507.59,200.0,507.76,507.76,507.58,507.59,200.0
2020-12-31 13:00:00,508.12,508.68,507.9,508.2,1633.0,508.12,508.68,507.9,508.2,1633.0
2020-12-31 13:10:00,508.75,508.75,508.75,508.75,100.0,508.75,508.75,508.75,508.75,100.0
2020-12-31 13:20:00,508.75,508.91,508.43,508.49,420.0,508.75,508.91,508.43,508.49,420.0
2020-12-31 13:30:00,508.67,508.67,508.67,508.67,100.0,508.67,508.67,508.67,508.67,100.0
2020-12-31 13:40:00,509.1,509.1,509.1,509.1,100.0,509.1,509.1,509.1,509.1,100.0
2020-12-31 13:50:00,509.47,509.94,509.04,509.64,1202.0,509.47,509.94,509.04,509.64,1202.0
2020-12-31 14:00:00,509.22,509.23,509.22,509.23,300.0,509.22,509.23,509.22,509.23,300.0
2020-12-31 14:10:00,509.96,510.31,509.96,510.31,429.0,509.96,510.31,509.96,510.31,429.0
2020-12-31 14:20:00,511.18,511.19,510.08,510.15,1120.0,511.18,511.19,510.08,510.15,1120.0
2020-12-31 14:30:00,510.61,511.42,510.47,511.41,1001.0,510.61,511.42,510.47,511.41,1001.0
2020-12-31 14:40:00,512.0,512.14,512.0,512.02,400.0,512.0,512.14,512.0,512.02,400.0
2020-12-31 14:50:00,511.3,511.3,510.83,510.83,200.0,511.3,511.3,510.83,510.83,200.0
2020-12-31 15:00:00,511.48,512.5,511.48,512.44,1568.0,511.48,512.5,511.48,512.44,1568.0
2020-12-31 15:10:00,512.17,512.3,511.79,512.12,1200.0,512.17,512.3,511.79,512.12,1200.0
2020-12-31 15:20:00,511.82,512.66,511.12,512.66,897.0,511.82,512.66,511.12,512.66,897.0
2020-12-31 15:30:00,512.3,512.3,511.37,511.37,1389.0,512.3,512.3,511.37,511.37,1389.0
2020-12-31 15:40:00,511.42,513.49,511.16,513.17,4157.0,511.42,513.49,511.16,513.17,4157.0
2020-12-31 15:50:00,512.96,512.96,510.97,511.04,13013.0,512.96,512.96,510.97,511.04,13013.0
2021-01-04 09:30:00,511.99,513.88,510.78,512.18,9202.0,511.99,513.88,510.78,512.18,9202.0
2021-01-04 09:40:00,511.67,514.38,511.34,513.67,3325.0,511.67,514.38,511.34,513.67,3325.0
2021-01-04 09:50:00,513.41,513.41,509.87,512.28,1601.0,513.41,513.41,509.87,512.28,1601.0
2021-01-04 10:00:00,512.5,512.5,511.48,511.49,1300.0,512.5,512.5,511.48,511.49,1300.0
2021-01-04 10:10:00,511.97,511.97,510.44,510.45,2570.0,511.97,511.97,510.44,510.45,2570.0
2021-01-04 10:20:00,510.42,511.33,510.41,511.33,661.0,510.42,511.33,510.41,511.33,661.0
2021-01-04 10:30:00,511.32,511.32,508.18,509.95,1720.0,511.32,511.32,508.18,509.95,1720.0
2021-01-04 10:40:00,509.27,510.0,508.7,509.65,1000.0,509.27,510.0,508.7,509.65,1000.0
2021-01-04 10:50:00,508.09,508.57,505.09,505.1,2400.0,508.09,508.57,505.09,505.1,2400.0
2021-01-04 11:00:00,505.02,505.02,499.58,500.13,1934.0,505.02,505.02,499.58,500.13,1934.0
2021-01-04 11:10:00,500.4,502.83,500.4,502.83,905.0,500.4,502.83,500.4,502.83,905.0
2021-01-04 11:20:00,502.03,503.47,501.5,501.5,1900.0,502.03,503.47,501.5,501.5,1900.0
2021-01-04 11:30:00,502.09,502.11,499.52,500.02,1100.0,502.09,502.11,499.52,500.02,1100.0
2021-01-04 11:40:00,499.92,499.92,499.9,499.9,1460.0,499.92,499.92,499.9,499.9,1460.0
2021-01-04 11:50:00,499.61,500.91,497.72,497.72,1706.0,499.61,500.91,497.72,497.72,1706.0
2021-01-04 12:00:00,497.15,497.6,495.45,495.98,2925.0,497.15,497.6,495.45,495.98,2925.0
2021-01-04 12:10:00,495.63,495.63,493.98,493.98,400.0,495.63,495.63,493.98,493.98,400.0
2021-01-04 12:20:00,495.57,496.33,495.27,495.29,2603.0,495.57,496.33,495.27,495.29,2603.0
2021-01-04 12:30:00,494.76,495.38,494.6,495.38,700.0,494.76,495.38,494.6,495.38,700.0
2021-01-04 12:40:00,494.34,494.96,494.34,494.67,1800.0,494.34,494.96,494.34,494.67,1800.0
2021-01-04 12:50:00,495.21,497.34,495.21,497.06,1784.0,495.21,497.34,495.21,497.06,1784.0
2021-01-04 13:00:00,497.11,497.12,497.11,497.12,200.0,497.11,497.12,497.11,497.12,200.0
2021-01-04 13:10:00,497.29,498.54,497.21,498.54,729.0,497.29,498.54,497.21,498.54,729.0
2021-01-04 13:20:00,497.55,499.2,497.55,499.2,700.0,497.55,499.2,497.55,499.2,700.0
2021-01-04 13:30:00,499.0,499.0,497.57,498.22,1208.0,499.0,499.0,497.57,498.22,1208.0
2021-01-04 13:40:00,499.16,499.17,498.35,498.59,727.0,499.16,499.17,498.35,498.59,727.0
2021-01-04 13:50:00,499.25,499.98,499.25,499.63,700.0,499.25,499.98,499.25,499.63,700.0
2021-01-04 14:00:00,499.27,499.27,499.19,499.23,1014.0,499.27,499.27,499.19,499.23,1014.0
2021-01-04 14:10:00,498.89,500.42,498.82,500.28,2007.0,498.89,500.42,498.82,500.28,2007.0
2021-01-04 14:20:00,500.08,500.15,499.4,499.4,1900.0,500.08,500.15,499.4,499.4,1900.0
2021-01-04 14:30:00,499.58,499.74,498.96,499.51,2120.0,499.58,499.74,498.96,499.51,2120.0
2021-01-04 14:40:00,499.02,500.02,498.85,500.0,3269.0,499.02,500.02,498.85,500.0,3269.0
2021-01-04 14:50:00,500.0,501.69,499.8,501.07,3100.0,500.0,501.69,499.8,501.07,3100.0
2021-01-04 15:00:00,500.74,502.0,500.58,501.44,3214.0,500.74,502.0,500.58,501.44,3214.0
2021-01-04 15:10:00,501.58,501.74,500.25,500.85,1700.0,501.58,501.74,500.25,500.85,1700.0
2021-01-04 15:20:00,500.6,501.51,500.08,500.08,1600.0,500.6,501.51,500.08,500.08,1600.0
2021-01-04 15:30:00,500.43,505.74,499.87,504.93,13549.0,500.43,505.74,499.87,504.93,13549.0
2021-01-04 15:40:00,504.98,506.14,504.13,504.13,4194.0,504.98,506.14,504.13,504.13,4194.0
2021-01-04 15:50:00,505.09,507.5,504.59,504.67,21185.0,505.09,507.5,504.59,504.67,21185.0
2021-01-05 09:30:00,505.38,506.74,502.91,506.62,1206.0,505.38,506.74,502.91,506.62,1206.0
2021-01-05 09:40:00,507.8,507.8,507.79,507.8,100.0,507.8,507.8,507.79,507.8,100.0
2021-01-05 09:50:00,506.56,506.56,506.56,506.56,100.0,506.56,506.56,506.56,506.56,100.0
2021-01-05 10:00:00,504.86,507.22,504.37,506.13,1225.0,504.86,507.22,504.37,506.13,1225.0
2021-01-05 10:10:00,505.01,505.01,504.85,504.98,800.0,505.01,505.01,504.85,504.98,800.0
2021-01-05 10:20:00,504.62,505.09,504.08,504.91,1635.0,504.62,505.09,504.08,504.91,1635.0
2021-01-05 10:30:00,504.43,505.34,504.43,505.34,500.0,504.43,505.34,504.43,505.34,500.0
2021-01-05 10:40:00,504.37,507.75,504.22,507.75,475.0,504.37,507.75,504.22,507.75,475.0
2021-01-05 10:50:00,507.75,508.38,507.74,508.38,200.0,507.75,508.38,507.74,508.38,200.0
2021-01-05 11:00:00,505.01,505.01,504.78,504.79,420.0,505.01,505.01,504.78,504.79,420.0
2021-01-05 11:10:00,504.51,505.01,504.51,505.01,400.0,504.51,505.01,504.51,505.01,400.0
2021-01-05 11:20:00,504.76,505.32,504.76,505.31,500.0,504.76,505.32,504.76,505.31,500.0
2021-01-05 11:30:00,506.57,506.57,504.66,504.79,714.0,506.57,506.57,504.66,504.79,714.0
2021-01-05 11:40:00,505.68,505.68,504.51,504.53,2400.0,505.68,505.68,504.51,504.53,2400.0
2021-01-05 11:50:00,504.77,504.78,503.99,504.78,5615.0,504.77,504.78,503.99,504.78,5615.0
2021-01-05 12:00:00,504.59,504.59,503.32,504.41,6800.0,504.59,504.59,503.32,504.41,6800.0
2021-01-05 12:10:00,504.09,504.09,502.27,502.27,504.0,504.09,504.09,502.27,502.27,504.0
2021-01-05 12:20:00,502.69,503.15,502.28,502.29,1007.0,502.69,503.15,502.28,502.29,1007.0
2021-01-05 12:30:00,502.88,502.88,501.11,501.11,307.0,502.88,502.88,501.11,501.11,307.0
2021-01-05 12:40:00,501.87,501.87,500.77,500.78,1467.0,501.87,501.87,500.77,500.78,1467.0
2021-01-05 12:50:00,501.89,502.39,501.59,502.0,948.0,501.89,502.39,501.59,502.0,948.0
2021-01-05 13:00:00,502.06,502.8,502.0,502.41,11282.0,502.06,502.8,502.0,502.41,11282.0
2021-01-05 13:10:00,502.39,504.09,502.38,504.07,543.0,502.39,504.09,502.38,504.07,543.0
2021-01-05 13:20:00,503.83,503.83,503.49,503.64,808.0,503.83,503.83,503.49,503.64,808.0
2021-01-05 13:30:00,503.01,503.16,503.01,503.16,200.0,503.01,503.16,503.01,503.16,200.0
2021-01-05 13:40:00,502.95,504.07,502.94,504.07,200.0,502.95,504.07,502.94,504.07,200.0
2021-01-05 13:50:00,504.25,504.66,504.24,504.66,265.0,504.25,504.66,504.24,504.66,265.0
2021-01-05 14:00:00,505.7,506.03,505.53,506.03,1300.0,505.7,506.03,505.53,506.03,1300.0
2021-01-05 14:10:00,505.74,505.74,505.31,505.52,400.0,505.74,505.74,505.31,505.52,400.0
2021-01-05 14:20:00,505.02,505.38,503.95,503.95,1112.0,505.02,505.38,503.95,503.95,1112.0
2021-01-05 14:30:00,503.95,503.95,503.95,503.95,0.0,503.95,503.95,503.95,503.95,0.0
2021-01-05 14:40:00,504.3,505.13,504.3,505.13,1132.0,504.3,505.13,504.3,505.13,1132.0
2021-01-05 14:50:00,504.97,504.97,502.42,503.91,1158.0,504.97,504.97,502.42,503.91,1158.0
2021-01-05 15:00:00,503.34,505.03,503.3,505.03,500.0,503.34,505.03,503.3,505.03,500.0
2021-01-05 15:10:00,505.03,505.03,505.03,505.03,0.0,505.03,505.03,505.03,505.03,0.0
2021-01-05 15:20:00,503.88,504.03,503.87,503.87,600.0,503.88,504.03,503.87,503.87,600.0
2021-01-05 15:30:00,504.37,504.37,504.36,504.37,100.0,504.37,504.37,504.36,504.37,100.0
2021-01-05 15:40:00,504.74,505.87,503.9,504.56,2110.0,504.74,505.87,503.9,504.56,2110.0
2021-01-05 15:50:00,505.26,505.69,504.17,504.83,7099.0,505.26,505.69,504.17,504.83,7099.0
2021-01-06 09:30:00,498.32,500.36,496.05,498.74,16043.0,498.32,500.36,496.05,498.74,16043.0
2021-01-06 09:40:00,497.47,497.47,495.67,495.67,881.0,497.47,497.47,495.67,495.67,881.0
2021-01-06 09:50:00,497.25,497.3,495.0,496.38,2300.0,497.25,497.3,495.0,496.38,2300.0
2021-01-06 10:00:00,496.54,499.47,496.54,499.47,700.0,496.54,499.47,496.54,499.47,700.0
2021-01-06 10:10:00,499.26,500.56,498.85,498.93,4350.0,499.26,500.56,498.85,498.93,4350.0
2021-01-06 10:20:00,499.1,500.53,498.36,499.68,3754.0,499.1,500.53,498.36,499.68,3754.0
2021-01-06 10:30:00,501.15,501.15,499.98,500.53,500.0,501.15,501.15,499.98,500.53,500.0
2021-01-06 10:40:00,499.89,499.98,498.38,499.26,1822.0,499.89,499.98,498.38,499.26,1822.0
2021-01-06 10:50:00,499.16,499.17,498.22,498.22,1700.0,499.16,499.17,498.22,498.22,1700.0
2021-01-06 11:00:00,497.56,498.96,496.95,498.92,8586.0,497.56,498.96,496.95,498.92,8586.0
2021-01-06 11:10:00,499.6,499.67,499.04,499.04,700.0,499.6,499.67,499.04,499.04,700.0
2021-01-06 11:20:00,499.06,499.06,499.06,499.06,100.0,499.06,499.06,499.06,499.06,100.0
2021-01-06 11:30:00,498.84,499.31,497.91,497.91,497.0,498.84,499.31,497.91,497.91,497.0
2021-01-06 11:40:00,497.77,499.0,497.77,498.98,300.0,497.77,499.0,497.77,498.98,300.0
2021-01-06 11:50:00,497.85,499.25,497.85,499.25,700.0,497.85,499.25,497.85,499.25,700.0
2021-01-06 12:00:00,499.56,500.2,499.3,500.2,500.0,499.56,500.2,499.3,500.2,500.0
2021-01-06 12:10:00,499.85,499.91,498.74,498.74,900.0,499.85,499.91,498.74,498.74,900.0
2021-01-06 12:20:00,498.74,498.74,498.74,498.74,0.0,498.74,498.74,498.74,498.74,0.0
2021-01-06 12:30:00,498.64,498.64,497.36,497.87,1620.0,498.64,498.64,497.36,497.87,1620.0
2021-01-06 12:40:00,497.63,497.63,497.63,497.63,100.0,497.63,497.63,497.63,497.63,100.0
2021-01-06 12:50:00,497.8,498.88,497.8,498.88,400.0,497.8,498.88,497.8,498.88,400.0
2021-01-06 13:00:00,498.88,498.88,498.88,498.88,0.0,498.88,498.88,498.88,498.88,0.0
2021-01-06 13:10:00,499.96,499.99,498.73,498.89,1966.0,499.96,499.99,498.73,498.89,1966.0
2021-01-06 13:20:00,498.0,498.82,497.55,498.82,5101.0,498.0,498.82,497.55,498.82,5101.0
2021-01-06 13:30:00,498.81,499.42,497.77,498.35,2701.0,498.81,499.42,497.77,498.35,2701.0
2021-01-06 13:40:00,499.39,499.94,498.38,499.02,2897.0,499.39,499.94,498.38,499.02,2897.0
2021-01-06 13:50:00,498.61,498.92,497.87,498.28,2000.0,498.61,498.92,497.87,498.28,2000.0
2021-01-06 14:00:00,499.0,499.44,498.6,498.6,2985.0,499.0,499.44,498.6,498.6,2985.0
2021-01-06 14:10:00,497.35,498.5,496.79,496.79,2050.0,497.35,498.5,496.79,496.79,2050.0
2021-01-06 14:20:00,497.48,498.62,495.6,495.96,3017.0,497.48,498.62,495.6,495.96,3017.0
2021-01-06 14:30:00,496.38,497.62,495.58,495.69,3201.0,496.38,497.62,495.58,495.69,3201.0
2021-01-06 14:40:00,495.7,497.54,495.0,495.0,3400.0,495.7,497.54,495.0,495.0,3400.0
2021-01-06 14:50:00,495.77,497.71,495.22,497.71,1100.0,495.77,497.71,495.22,497.71,1100.0
2021-01-06 15:00:00,497.18,498.39,496.48,498.05,3200.0,497.18,498.39,496.48,498.05,3200.0
2021-01-06 15:10:00,499.0,499.03,497.11,497.4,7598.0,499.0,499.03,497.11,497.4,7598.0
2021-01-06 15:20:00,497.54,497.54,494.81,496.41,17100.0,497.54,497.54,494.81,496.41,17100.0
2021-01-06 15:30:00,497.06,497.23,495.75,496.56,8966.0,497.06,497.23,495.75,496.56,8966.0
2021-01-06 15:40:00,496.81,499.28,496.81,498.73,6215.0,496.81,499.28,496.81,498.73,6215.0
2021-01-06 15:50:00,497.01,498.35,495.47,496.82,26901.0,497.01,498.35,495.47,496.82,26901.0
2021-01-07 09:30:00,500.24,506.47,500.24,506.47,4649.0,500.24,506.47,500.24,506.47,4649.0
2021-01-07 09:40:00,505.1,505.1,504.21,504.8,300.0,505.1,505.1,504.21,504.8,300.0
2021-01-07 09:50:00,505.75,505.91,503.53,503.53,2000.0,505.75,505.91,503.53,503.53,2000.0
2021-01-07 10:00:00,505.99,505.99,504.72,504.73,200.0,505.99,505.99,504.72,504.73,200.0
2021-01-07 10:10:00,505.14,506.27,503.78,504.07,1300.0,505.14,506.27,503.78,504.07,1300.0
2021-01-07 10:20:00,505.16,505.98,503.37,503.37,1755.0,505.16,505.98,503.37,503.37,1755.0
2021-01-07 10:30:00,503.08,503.92,502.41,502.41,1988.0,503.08,503.92,502.41,502.41,1988.0
2021-01-07 10:40:00,501.65,501.74,501.42,501.74,1300.0,501.65,501.74,501.42,501.74,1300.0
2021-01-07 10:50:00,501.82,501.82,500.69,500.69,200.0,501.82,501.82,500.69,500.69,200.0
2021-01-07 11:00:00,500.69,500.69,500.69,500.69,0.0,500.69,500.69,500.69,500.69,0.0
2021-01-07 11:10:00,501.2,501.51,500.78,500.99,800.0,501.2,501.51,500.78,500.99,800.0
2021-01-07 11:20:00,500.96,502.9,500.96,502.9,403.0,500.96,502.9,500.96,502.9,403.0
2021-01-07 11:30:00,502.21,502.21,501.62,502.2,516.0,502.21,502.21,501.62,502.2,516.0
2021-01-07 11:40:00,502.2,502.2,502.2,502.2,0.0,502.2,502.2,502.2,502.2,0.0
2021-01-07 11:50:00,501.58,503.25,500.83,500.83,9775.0,501.58,503.25,500.83,500.83,9775.0
2021-01-07 12:00:00,502.05,502.05,500.29,500.78,7408.0,502.05,502.05,500.29,500.78,7408.0
2021-01-07 12:10:00,500.03,500.11,497.16,497.16,1200.0,500.03,500.11,497.16,497.16,1200.0
2021-01-07 12:20:00,496.45,497.3,495.57,495.57,2140.0,496.45,497.3,495.57,495.57,2140.0
2021-01-07 12:30:00,496.97,498.8,496.97,498.8,1096.0,496.97,498.8,496.97,498.8,1096.0
2021-01-07 12:40:00,498.55,499.04,498.29,498.29,1502.0,498.55,499.04,498.29,498.29,1502.0
2021-01-07 12:50:00,498.4,499.35,498.25,499.35,1753.0,498.4,499.35,498.25,499.35,1753.0
2021-01-07 13:00:00,499.15,499.23,498.19,498.19,800.0,499.15,499.23,498.19,498.19,800.0
2021-01-07 13:10:00,498.22,498.22,497.52,497.59,500.0,498.22,498.22,497.52,497.59,500.0
2021-01-07 13:20:00,498.06,498.48,497.94,497.95,930.0,498.06,498.48,497.94,497.95,930.0
2021-01-07 13:30:00,497.89,498.27,494.77,496.57,2800.0,497.89,498.27,494.77,496.57,2800.0
2021-01-07 13:40:00,496.93,496.94,495.9,496.11,1600.0,496.93,496.94,495.9,496.11,1600.0
2021-01-07 13:50:00,496.21,497.01,495.18,497.01,2100.0,496.21,497.01,495.18,497.01,2100.0
2021-01-07 14:00:00,496.51,496.51,493.08,494.96,7189.0,496.51,496.51,493.08,494.96,7189.0
2021-01-07 14:10:00,495.05,495.05,493.22,494.01,2418.0,495.05,495.05,493.22,494.01,2418.0
2021-01-07 14:20:00,494.01,494.43,493.35,493.71,2094.0,494.01,494.43,493.35,493.71,2094.0
2021-01-07 14:30:00,493.88,494.36,493.12,493.13,1202.0,493.88,494.36,493.12,493.13,1202.0
2021-01-07 14:40:00,493.59,493.59,492.21,492.21,1200.0,493.59,493.59,492.21,492.21,1200.0
2021-01-07 14:50:00,492.68,492.99,491.81,492.35,3853.0,492.68,492.99,491.81,492.35,3853.0
2021-01-07 15:00:00,492.29,492.63,491.97,491.97,2501.0,492.29,492.63,491.97,491.97,2501.0
2021-01-07 15:10:00,492.39,492.39,490.0,490.55,2701.0,492.39,492.39,490.0,490.55,2701.0
2021-01-07 15:20:00,490.59,491.65,490.01,490.42,2722.0,490.59,491.65,490.01,490.42,2722.0
2021-01-07 15:30:00,490.93,491.12,488.51,488.63,5710.0,490.93,491.12,488.51,488.63,5710.0
2021-01-07 15:40:00,488.61,489.76,488.2,489.29,10515.0,488.61,489.76,488.2,489.29,10515.0
2021-01-07 15:50:00,489.56,491.19,489.28,490.06,33070.0,489.56,491.19,489.28,490.06,33070.0
2021-01-08 09:30:00,492.9,498.05,492.9,498.05,2612.0,492.9,498.05,492.9,498.05,2612.0
2021-01-08 09:40:00,498.04,502.08,498.0,502.08,300.0,498.04,502.08,498.0,502.08,300.0
2021-01-08 09:50:00,500.22,500.83,500.22,500.82,400.0,500.22,500.83,500.22,500.82,400.0
2021-01-08 10:00:00,500.63,504.58,500.63,500.73,1419.0,500.63,504.58,500.63,500.73,1419.0
2021-01-08 10:10:00,499.37,501.45,498.92,500.39,1200.0,499.37,501.45,498.92,500.39,1200.0
2021-01-08 10:20:00,500.29,500.29,495.7,495.7,800.0,500.29,500.29,495.7,495.7,800.0
2021-01-08 10:30:00,496.45,498.99,496.45,496.75,3900.0,496.45,498.99,496.45,496.75,3900.0
2021-01-08 10:40:00,497.49,498.72,497.32,498.72,1495.0,497.49,498.72,497.32,498.72,1495.0
2021-01-08 10:50:00,497.87,498.3,497.68,498.3,500.0,497.87,498.3,497.68,498.3,500.0
2021-01-08 11:00:00,497.93,499.13,497.43,497.74,4202.0,497.93,499.13,497.43,497.74,4202.0
2021-01-08 11:10:00,496.36,497.06,496.07,496.25,1681.0,496.36,497.06,496.07,496.25,1681.0
2021-01-08 11:20:00,496.42,496.79,496.22,496.79,400.0,496.42,496.79,496.22,496.79,400.0
2021-01-08 11:30:00,496.71,499.14,496.27,499.14,1300.0,496.71,499.14,496.27,499.14,1300.0
2021-01-08 11:40:00,499.22,500.78,498.65,498.65,2782.0,499.22,500.78,498.65,498.65,2782.0
2021-01-08 11:50:00,497.56,497.96,497.56,497.96,200.0,497.56,497.96,497.56,497.96,200.0
2021-01-08 12:00:00,498.37,498.37,497.64,497.81,702.0,498.37,498.37,497.64,497.81,702.0
2021-01-08 12:10:00,498.12,498.81,498.07,498.13,1922.0,498.12,498.81,498.07,498.13,1922.0
2021-01-08 12:20:00,497.05,497.27,496.55,497.27,516.0,497.05,497.27,496.55,497.27,516.0
2021-01-08 12:30:00,496.56,497.99,496.56,497.99,500.0,496.56,497.99,496.56,497.99,500.0
2021-01-08 12:40:00,497.44,497.44,496.24,496.29,1100.0,497.44,497.44,496.24,496.29,1100.0
2021-01-08 12:50:00,496.15,496.43,495.57,495.93,3100.0,496.15,496.43,495.57,495.93,3100.0
2021-01-08 13:00:00,495.16,495.78,495.16,495.37,500.0,495.16,495.78,495.16,495.37,500.0
2021-01-08 13:10:00,495.19,495.31,494.45,494.45,1100.0,495.19,495.31,494.45,494.45,1100.0
2021-01-08 13:20:00,494.0,494.0,492.62,492.7,1700.0,494.0,494.0,492.62,492.7,1700.0
2021-01-08 13:30:00,493.25,493.62,491.81,492.48,2490.0,493.25,493.62,491.81,492.48,2490.0
2021-01-08 13:40:00,491.46,491.82,490.42,491.82,2500.0,491.46,491.82,490.42,491.82,2500.0
2021-01-08 13:50:00,491.83,492.66,491.82,492.66,1300.0,491.83,492.66,491.82,492.66,1300.0
2021-01-08 14:00:00,493.29,493.78,493.14,493.78,792.0,493.29,493.78,493.14,493.78,792.0
2021-01-08 14:10:00,495.21,496.32,495.21,496.32,1000.0,495.21,496.32,495.21,496.32,1000.0
2021-01-08 14:20:00,495.72,496.7,495.59,496.7,1273.0,495.72,496.7,495.59,496.7,1273.0
2021-01-08 14:30:00,497.33,497.33,496.6,497.04,500.0,497.33,497.33,496.6,497.04,500.0
2021-01-08 14:40:00,496.59,496.59,495.54,495.6,600.0,496.59,496.59,495.54,495.6,600.0
2021-01-08 14:50:00,497.04,497.65,496.05,496.05,601.0,497.04,497.65,496.05,496.05,601.0
2021-01-08 15:00:00,495.61,496.23,495.55,495.66,400.0,495.61,496.23,495.55,495.66,400.0
2021-01-08 15:10:00,496.4,498.09,496.4,498.0,3801.0,496.4,498.09,496.4,498.0,3801.0
2021-01-08 15:20:00,498.0,499.46,498.0,498.0,4227.0,498.0,499.46,498.0,498.0,4227.0
2021-01-08 15:30:00,498.22,498.22,496.29,496.7,13409.0,498.22,498.22,496.29,496.7,13409.0
2021-01-08 15:40:00,496.98,498.35,495.4,498.35,6185.0,496.98,498.35,495.4,498.35,6185.0
2021-01-08 15:50:00,497.81,502.09,497.79,499.77,19403.0,497.81,502.09,497.79,499.77,19403.0
2021-01-11 09:30:00,495.18,497.47,493.36,494.95,2741.0,495.18,497.47,493.36,494.95,2741.0
2021-01-11 09:40:00,495.0,498.59,495.0,498.59,1100.0,495.0,498.59,495.0,498.59,1100.0
2021-01-11 09:50:00,495.84,499.58,495.84,497.69,1300.0,495.84,499.58,495.84,497.69,1300.0
2021-01-11 10:00:00,498.13,498.52,498.13,498.52,200.0,498.13,498.52,498.13,498.52,200.0
2021-01-11 10:10:00,497.94,498.95,497.36,498.0,500.0,497.94,498.95,497.36,498.0,500.0
2021-01-11 10:20:00,496.8,496.8,496.8,496.8,100.0,496.8,496.8,496.8,496.8,100.0
2021-01-11 10:30:00,496.8,499.14,496.8,498.4,500.0,496.8,499.14,496.8,498.4,500.0
2021-01-11 10:40:00,498.29,498.42,495.57,495.57,508.0,498.29,498.42,495.57,495.57,508.0
2021-01-11 10:50:00,497.11,498.1,497.11,498.1,500.0,497.11,498.1,497.11,498.1,500.0
2021-01-11 11:00:00,498.2,498.2,498.2,498.2,100.0,498.2,498.2,498.2,498.2,100.0
2021-01-11 11:10:00,495.64,495.64,495.31,495.31,200.0,495.64,495.64,495.31,495.31,200.0
2021-01-11 11:20:00,495.15,495.36,494.7,494.7,404.0,495.15,495.36,494.7,494.7,404.0
2021-01-11 11:30:00,496.57,496.57,496.57,496.57,100.0,496.57,496.57,496.57,496.57,100.0
2021-01-11 11:40:00,496.7,496.79,495.66,496.54,1591.0,496.7,496.79,495.66,496.54,1591.0
2021-01-11 11:50:00,496.14,496.14,495.06,495.06,1110.0,496.14,496.14,495.06,495.06,1110.0
2021-01-11 12:00:00,495.44,495.72,495.43,495.72,300.0,495.44,495.72,495.43,495.72,300.0
2021-01-11 12:10:00,496.17,496.17,495.31,495.31,200.0,496.17,496.17,495.31,495.31,200.0
2021-01-11 12:20:00,495.83,496.23,495.83,496.23,200.0,495.83,496.23,495.83,496.23,200.0
2021-01-11 12:30:00,496.36,496.36,495.72,495.91,900.0,496.36,496.36,495.72,495.91,900.0
2021-01-11 12:40:00,496.22,496.79,496.22,496.55,587.0,496.22,496.79,496.22,496.55,587.0
2021-01-11 12:50:00,496.28,496.81,496.28,496.81,600.0,496.28,496.81,496.28,496.81,600.0
2021-01-11 13:00:00,496.92,496.92,496.3,496.31,209.0,496.92,496.92,496.3,496.31,209.0
2021-01-11 13:10:00,496.71,496.85,496.08,496.85,2057.0,496.71,496.85,496.08,496.85,2057.0
2021-01-11 13:20:00,496.11,496.11,495.25,495.45,350.0,496.11,496.11,495.25,495.45,350.0
2021-01-11 13:30:00,494.97,494.97,494.97,494.97,100.0,494.97,494.97,494.97,494.97,100.0
2021-01-11 13:40:00,493.4,493.4,493.4,493.4,119.0,493.4,493.4,493.4,493.4,119.0
2021-01-11 13:50:00,492.92,493.81,492.92,493.36,1150.0,492.92,493.81,492.92,493.36,1150.0
2021-01-11 14:00:00,493.14,493.19,491.9,492.75,800.0,493.14,493.19,491.9,492.75,800.0
2021-01-11 14:10:00,492.96,493.5,492.96,493.5,430.0,492.96,493.5,492.96,493.5,430.0
2021-01-11 14:20:00,492.61,493.45,492.17,492.17,800.0,492.61,493.45,492.17,492.17,800.0
2021-01-11 14:30:00,492.41,492.41,491.61,492.15,400.0,492.41,492.41,491.61,492.15,400.0
2021-01-11 14:40:00,492.15,495.38,492.15,494.13,10185.0,492.15,495.38,492.15,494.13,10185.0
2021-01-11 14:50:00,493.33,494.33,493.09,494.33,400.0,493.33,494.33,493.09,494.33,400.0
2021-01-11 15:00:00,493.92,494.44,493.38,494.44,2155.0,493.92,494.44,493.38,494.44,2155.0
2021-01-11 15:10:00,494.56,495.32,494.0,494.0,1700.0,494.56,495.32,494.0,494.0,1700.0
2021-01-11 15:20:00,494.58,495.09,494.12,494.88,1650.0,494.58,495.09,494.12,494.88,1650.0
2021-01-11 15:30:00,495.06,495.78,494.7,494.78,1400.0,495.06,495.78,494.7,494.78,1400.0
2021-01-11 15:40:00,495.33,496.18,494.57,495.96,3076.0,495.33,496.18,494.57,495.96,3076.0
2021-01-11 15:50:00,495.96,497.12,495.05,495.05,8948.0,495.96,497.12,495.05,495.05,8948.0
2021-01-12 09:30:00,494.85,495.44,494.82,494.83,1446.0,494.85,495.44,494.82,494.83,1446.0
2021-01-12 09:40:00,494.83,494.83,494.83,494.83,0.0,494.83,494.83,494.83,494.83,0.0
2021-01-12 09:50:00,494.83,494.83,494.83,494.83,0.0,494.83,494.83,494.83,494.83,0.0
2021-01-12 10:00:00,494.75,496.24,492.98,494.55,3856.0,494.75,496.24,492.98,494.55,3856.0
2021-01-12 10:10:00,494.06,494.06,494.06,494.06,120.0,494.06,494.06,494.06,494.06,120.0
2021-01-12 10:20:00,495.86,497.03,494.91,494.93,800.0,495.86,497.03,494.91,494.93,800.0
2021-01-12 10:30:00,494.27,494.45,494.24,494.45,600.0,494.27,494.45,494.24,494.45,600.0
2021-01-12 10:40:00,494.23,495.0,492.54,494.45,7143.0,494.23,495.0,492.54,494.45,7143.0
2021-01-12 10:50:00,492.0,492.46,492.0,492.0,500.0,492.0,492.46,492.0,492.0,500.0
2021-01-12 11:00:00,491.89,491.89,491.89,491.89,100.0,491.89,491.89,491.89,491.89,100.0
2021-01-12 11:10:00,492.05,492.06,492.0,492.0,503.0,492.05,492.06,492.0,492.0,503.0
2021-01-12 11:20:00,491.51,491.95,491.51,491.95,300.0,491.51,491.95,491.51,491.95,300.0
2021-01-12 11:30:00,490.67,492.45,490.66,491.24,1400.0,490.67,492.45,490.66,491.24,1400.0
2021-01-12 11:40:00,490.51,490.51,489.87,489.87,400.0,490.51,490.51,489.87,489.87,400.0
2021-01-12 11:50:00,489.99,490.52,489.99,490.52,200.0,489.99,490.52,489.99,490.52,200.0
2021-01-12 12:00:00,490.68,490.78,488.25,488.26,900.0,490.68,490.78,488.25,488.26,900.0
2021-01-12 12:10:00,487.51,487.51,487.51,487.51,200.0,487.51,487.51,487.51,487.51,200.0
2021-01-12 12:20:00,487.78,488.4,487.78,488.4,400.0,487.78,488.4,487.78,488.4,400.0
2021-01-12 12:30:00,489.0,489.1,488.25,488.25,1300.0,489.0,489.1,488.25,488.25,1300.0
2021-01-12 12:40:00,488.73,488.73,488.08,488.08,1000.0,488.73,488.73,488.08,488.08,1000.0
2021-01-12 12:50:00,488.15,488.71,487.98,488.61,700.0,488.15,488.71,487.98,488.61,700.0
2021-01-12 13:00:00,489.08,489.53,489.05,489.06,602.0,489.08,489.53,489.05,489.06,602.0
2021-01-12 13:10:00,488.6,490.29,488.6,489.58,4893.0,488.6,490.29,488.6,489.58,4893.0
2021-01-12 13:20:00,489.93,490.58,489.17,489.17,961.0,489.93,490.58,489.17,489.17,961.0
2021-01-12 13:30:00,490.78,491.62,490.46,491.31,1737.0,490.78,491.62,490.46,491.31,1737.0
2021-01-12 13:40:00,490.78,491.12,490.74,491.12,300.0,490.78,491.12,490.74,491.12,300.0
2021-01-12 13:50:00,491.04,492.86,491.04,492.86,2401.0,491.04,492.86,491.04,492.86,2401.0
2021-01-12 14:00:00,493.07,493.07,492.51,492.51,300.0,493.07,493.07,492.51,492.51,300.0
2021-01-12 14:10:00,492.55,492.55,492.0,492.0,400.0,492.55,492.55,492.0,492.0,400.0
2021-01-12 14:20:00,492.0,492.43,492.0,492.43,700.0,492.0,492.43,492.0,492.43,700.0
2021-01-12 14:30:00,493.08,493.87,491.99,491.99,903.0,493.08,493.87,491.99,491.99,903.0
2021-01-12 14:40:00,493.11,493.11,492.0,492.4,800.0,493.11,493.11,492.0,492.4,800.0
2021-01-12 14:50:00,492.32,492.8,492.26,492.6,700.0,492.32,492.8,492.26,492.6,700.0
2021-01-12 15:00:00,492.5,493.03,492.0,492.0,1901.0,492.5,493.03,492.0,492.0,1901.0
2021-01-12 15:10:00,492.0,492.76,491.98,492.38,1600.0,492.0,492.76,491.98,492.38,1600.0
2021-01-12 15:20:00,492.55,492.55,492.0,492.0,400.0,492.55,492.55,492.0,492.0,400.0
2021-01-12 15:30:00,492.69,492.69,490.73,490.73,1930.0,492.69,492.69,490.73,490.73,1930.0
2021-01-12 15:40:00,490.87,493.73,487.87,493.73,15230.0,490.87,493.73,487.87,493.73,15230.0
2021-01-12 15:50:00,492.0,493.09,491.38,492.28,25888.0,492.0,493.09,491.38,492.28,25888.0
2021-01-13 09:30:00,492.43,495.36,491.08,494.99,1788.0,492.43,495.36,491.08,494.99,1788.0
2021-01-13 09:40:00,491.61,492.7,490.26,490.31,500.0,491.61,492.7,490.26,490.31,500.0
2021-01-13 09:50:00,490.46,490.46,488.78,489.59,1083.0,490.46,490.46,488.78,489.59,1083.0
2021-01-13 10:00:00,488.06,489.76,485.85,487.78,1333.0,488.06,489.76,485.85,487.78,1333.0
2021-01-13 10:10:00,488.47,488.47,487.29,487.29,200.0,488.47,488.47,487.29,487.29,200.0
2021-01-13 10:20:00,488.45,490.24,487.76,487.76,734.0,488.45,490.24,487.76,487.76,734.0
2021-01-13 10:30:00,488.72,489.14,488.47,488.53,400.0,488.72,489.14,488.47,488.53,400.0
2021-01-13 10:40:00,487.68,487.68,487.68,487.68,100.0,487.68,487.68,487.68,487.68,100.0
2021-01-13 10:50:00,488.58,488.6,488.57,488.6,500.0,488.58,488.6,488.57,488.6,500.0
2021-01-13 11:00:00,489.44,489.44,489.44,489.44,100.0,489.44,489.44,489.44,489.44,100.0
2021-01-13 11:10:00,489.29,489.55,488.68,488.9,900.0,489.29,489.55,488.68,488.9,900.0
2021-01-13 11:20:00,488.98,490.49,488.98,490.49,400.0,488.98,490.49,488.98,490.49,400.0
2021-01-13 11:30:00,490.16,490.16,489.53,489.53,200.0,490.16,490.16,489.53,489.53,200.0
2021-01-13 11:40:00,490.65,490.81,490.28,490.28,696.0,490.65,490.81,490.28,490.28,696.0
2021-01-13 11:50:00,489.35,490.67,489.3,490.67,901.0,489.35,490.67,489.3,490.67,901.0
2021-01-13 12:00:00,490.53,491.24,490.36,491.24,600.0,490.53,491.24,490.36,491.24,600.0
2021-01-13 12:10:00,491.11,491.11,491.11,491.11,100.0,491.11,491.11,491.11,491.11,100.0
2021-01-13 12:20:00,491.32,491.32,491.32,491.32,100.0,491.32,491.32,491.32,491.32,100.0
2021-01-13 12:30:00,490.83,491.0,489.65,490.53,1527.0,490.83,491.0,489.65,490.53,1527.0
2021-01-13 12:40:00,490.69,491.0,490.64,490.99,551.0,490.69,491.0,490.64,490.99,551.0
2021-01-13 12:50:00,491.24,491.32,491.01,491.32,500.0,491.24,491.32,491.01,491.32,500.0
2021-01-13 13:00:00,491.16,491.3,490.7,490.7,450.0,491.16,491.3,490.7,490.7,450.0
2021-01-13 13:10:00,491.33,491.33,490.88,491.19,300.0,491.33,491.33,490.88,491.19,300.0
2021-01-13 13:20:00,490.66,491.22,490.66,491.22,500.0,490.66,491.22,490.66,491.22,500.0
2021-01-13 13:30:00,491.35,492.06,491.23,491.71,400.0,491.35,492.06,491.23,491.71,400.0
2021-01-13 13:40:00,490.96,491.15,490.75,491.01,600.0,490.96,491.15,490.75,491.01,600.0
2021-01-13 13:50:00,491.02,491.37,490.3,490.3,800.0,491.02,491.37,490.3,490.3,800.0
2021-01-13 14:00:00,490.82,491.18,489.67,491.18,700.0,490.82,491.18,489.67,491.18,700.0
2021-01-13 14:10:00,490.64,491.84,490.64,491.84,613.0,490.64,491.84,490.64,491.84,613.0
2021-01-13 14:20:00,491.32,492.09,491.32,492.09,500.0,491.32,492.09,491.32,492.09,500.0
2021-01-13 14:30:00,491.95,492.37,491.94,492.37,200.0,491.95,492.37,491.94,492.37,200.0
2021-01-13 14:40:00,492.55,492.55,491.71,492.34,400.0,492.55,492.55,491.71,492.34,400.0
2021-01-13 14:50:00,491.19,491.73,491.0,491.34,1103.0,491.19,491.73,491.0,491.34,1103.0
2021-01-13 15:00:00,490.72,490.72,490.72,490.72,117.0,490.72,490.72,490.72,490.72,117.0
2021-01-13 15:10:00,490.52,490.52,490.51,490.52,100.0,490.52,490.52,490.51,490.52,100.0
2021-01-13 15:20:00,490.13,490.38,489.22,489.45,900.0,490.13,490.38,489.22,489.45,900.0
2021-01-13 15:30:00,488.93,490.11,488.8,490.07,1902.0,488.93,490.11,488.8,490.07,1902.0
2021-01-13 15:40:00,490.11,493.93,490.02,493.93,1500.0,490.11,493.93,490.02,493.93,1500.0
2021-01-13 15:50:00,490.27,490.29,488.78,489.05,7255.0,490.27,490.29,488.78,489.05,7255.0
2021-01-14 09:30:00,490.11,496.06,488.85,494.23,3693.0,490.11,496.06,488.85,494.23,3693.0
2021-01-14 09:40:00,491.72,493.97,490.28,490.28,825.0,491.72,493.97,490.28,490.28,825.0
2021-01-14 09:50:00,494.55,494.55,492.75,493.85,600.0,494.55,494.55,492.75,493.85,600.0
2021-01-14 10:00:00,492.68,493.15,491.17,491.17,908.0,492.68,493.15,491.17,491.17,908.0
2021-01-14 10:10:00,491.8,492.18,491.8,491.88,400.0,491.8,492.18,491.8,491.88,400.0
2021-01-14 10:20:00,492.64,493.04,492.64,493.04,200.0,492.64,493.04,492.64,493.04,200.0
2021-01-14 10:30:00,493.0,493.0,491.6,492.54,1552.0,493.0,493.0,491.6,492.54,1552.0
2021-01-14 10:40:00,493.11,493.81,492.9,493.06,800.0,493.11,493.81,492.9,493.06,800.0
2021-01-14 10:50:00,491.96,491.96,490.95,491.28,579.0,491.96,491.96,490.95,491.28,579.0
2021-01-14 11:00:00,491.18,491.18,491.18,491.18,100.0,491.18,491.18,491.18,491.18,100.0
2021-01-14 11:10:00,490.23,490.48,489.74,489.8,400.0,490.23,490.48,489.74,489.8,400.0
2021-01-14 11:20:00,488.52,489.44,487.8,487.8,1400.0,488.52,489.44,487.8,487.8,1400.0
2021-01-14 11:30:00,487.98,488.58,487.05,487.05,1030.0,487.98,488.58,487.05,487.05,1030.0
2021-01-14 11:40:00,487.14,487.96,487.05,487.96,300.0,487.14,487.96,487.05,487.96,300.0
2021-01-14 11:50:00,487.99,488.84,487.78,487.96,725.0,487.99,488.84,487.78,487.96,725.0
2021-01-14 12:00:00,488.23,488.23,487.05,487.05,547.0,488.23,488.23,487.05,487.05,547.0
2021-01-14 12:10:00,486.06,486.32,485.71,485.71,669.0,486.06,486.32,485.71,485.71,669.0
2021-01-14 12:20:00,486.14,486.22,486.14,486.22,300.0,486.14,486.22,486.14,486.22,300.0
2021-01-14 12:30:00,487.36,488.14,487.36,487.37,400.0,487.36,488.14,487.36,487.37,400.0
2021-01-14 12:40:00,486.86,486.86,485.39,485.76,901.0,486.86,486.86,485.39,485.76,901.0
2021-01-14 12:50:00,485.46,485.46,485.46,485.46,100.0,485.46,485.46,485.46,485.46,100.0
2021-01-14 13:00:00,485.84,485.84,485.64,485.72,300.0,485.84,485.84,485.64,485.72,300.0
2021-01-14 13:10:00,485.0,485.07,485.0,485.04,500.0,485.0,485.07,485.0,485.04,500.0
2021-01-14 13:20:00,484.78,485.16,484.76,484.76,500.0,484.78,485.16,484.76,484.76,500.0
2021-01-14 13:30:00,484.89,484.9,484.85,484.86,242.0,484.89,484.9,484.85,484.86,242.0
2021-01-14 13:40:00,485.0,485.78,484.78,485.38,1400.0,485.0,485.78,484.78,485.38,1400.0
2021-01-14 13:50:00,486.2,486.25,486.02,486.25,400.0,486.2,486.25,486.02,486.25,400.0
2021-01-14 14:00:00,486.42,486.42,485.97,486.42,600.0,486.42,486.42,485.97,486.42,600.0
2021-01-14 14:10:00,486.49,486.81,485.86,486.81,500.0,486.49,486.81,485.86,486.81,500.0
2021-01-14 14:20:00,486.81,486.81,485.74,486.12,504.0,486.81,486.81,485.74,486.12,504.0
2021-01-14 14:30:00,485.71,486.66,485.71,486.66,200.0,485.71,486.66,485.71,486.66,200.0
2021-01-14 14:40:00,486.65,486.65,485.11,485.12,425.0,486.65,486.65,485.11,485.12,425.0
2021-01-14 14:50:00,485.81,486.39,485.8,485.8,400.0,485.81,486.39,485.8,485.8,400.0
2021-01-14 15:00:00,485.42,485.71,484.01,484.01,1416.0,485.42,485.71,484.01,484.01,1416.0
2021-01-14 15:10:00,484.27,484.6,482.78,482.78,616.0,484.27,484.6,482.78,482.78,616.0
2021-01-14 15:20:00,483.37,483.38,482.19,482.48,700.0,483.37,483.38,482.19,482.48,700.0
2021-01-14 15:30:00,483.16,484.35,483.16,483.94,1747.0,483.16,484.35,483.16,483.94,1747.0
2021-01-14 15:40:00,484.08,484.3,482.88,483.46,1941.0,484.08,484.3,482.88,483.46,1941.0
2021-01-14 15:50:00,483.18,483.19,480.56,481.73,6386.0,483.18,483.19,480.56,481.73,6386.0
2021-01-15 09:30:00,480.0,480.0,472.48,475.03,3438.0,480.0,480.0,472.48,475.03,3438.0
2021-01-15 09:40:00,474.93,475.76,473.72,473.8,1016.0,474.93,475.76,473.72,473.8,1016.0
2021-01-15 09:50:00,475.45,476.24,474.9,476.19,1500.0,475.45,476.24,474.9,476.19,1500.0
2021-01-15 10:00:00,475.21,476.58,473.19,473.92,1832.0,475.21,476.58,473.19,473.92,1832.0
2021-01-15 10:10:00,473.0,474.29,471.32,471.98,2212.0,473.0,474.29,471.32,471.98,2212.0
2021-01-15 10:20:00,470.51,471.99,470.51,471.99,2018.0,470.51,471.99,470.51,471.99,2018.0
2021-01-15 10:30:00,471.82,473.46,470.8,473.46,1415.0,471.82,473.46,470.8,473.46,1415.0
2021-01-15 10:40:00,473.15,473.38,471.64,472.08,2870.0,473.15,473.38,471.64,472.08,2870.0
2021-01-15 10:50:00,472.54,472.86,471.55,471.55,1527.0,472.54,472.86,471.55,471.55,1527.0
2021-01-15 11:00:00,471.0,471.07,467.82,468.39,2808.0,471.0,471.07,467.82,468.39,2808.0
2021-01-15 11:10:00,468.99,473.21,468.6,473.05,17145.0,468.99,473.21,468.6,473.05,17145.0
2021-01-15 11:20:00,472.75,474.06,472.75,473.92,8221.0,472.75,474.06,472.75,473.92,8221.0
2021-01-15 11:30:00,474.09,474.52,473.77,474.14,900.0,474.09,474.52,473.77,474.14,900.0
2021-01-15 11:40:00,474.06,475.26,474.02,474.66,1500.0,474.06,475.26,474.02,474.66,1500.0
2021-01-15 11:50:00,474.13,474.13,474.08,474.08,329.0,474.13,474.13,474.08,474.08,329.0
2021-01-15 12:00:00,474.37,476.51,473.06,476.08,7166.0,474.37,476.51,473.06,476.08,7166.0
2021-01-15 12:10:00,476.08,481.64,476.07,480.89,6497.0,476.08,481.64,476.07,480.89,6497.0
2021-01-15 12:20:00,480.76,481.09,478.91,478.92,1614.0,480.76,481.09,478.91,478.92,1614.0
2021-01-15 12:30:00,479.16,480.94,479.16,480.14,1600.0,479.16,480.94,479.16,480.14,1600.0
2021-01-15 12:40:00,480.97,481.78,480.9,481.0,2100.0,480.97,481.78,480.9,481.0,2100.0
2021-01-15 12:50:00,481.0,481.73,480.61,481.5,1625.0,481.0,481.73,480.61,481.5,1625.0
2021-01-15 13:00:00,481.0,481.44,481.0,481.44,400.0,481.0,481.44,481.0,481.44,400.0
2021-01-15 13:10:00,481.52,482.01,481.52,482.01,200.0,481.52,482.01,481.52,482.01,200.0
2021-01-15 13:20:00,482.83,482.91,482.22,482.23,1123.0,482.83,482.91,482.22,482.23,1123.0
2021-01-15 13:30:00,481.79,481.79,481.0,481.38,339.0,481.79,481.79,481.0,481.38,339.0
2021-01-15 13:40:00,482.47,483.67,482.26,483.53,2182.0,482.47,483.67,482.26,483.53,2182.0
2021-01-15 13:50:00,483.41,484.48,483.41,484.2,2100.0,483.41,484.48,483.41,484.2,2100.0
2021-01-15 14:00:00,484.88,485.2,484.27,484.54,622.0,484.88,485.2,484.27,484.54,622.0
2021-01-15 14:10:00,484.19,484.81,484.19,484.38,601.0,484.19,484.81,484.19,484.38,601.0
2021-01-15 14:20:00,484.18,484.18,483.64,484.12,944.0,484.18,484.18,483.64,484.12,944.0
2021-01-15 14:30:00,483.54,483.86,482.35,483.2,1601.0,483.54,483.86,482.35,483.2,1601.0
2021-01-15 14:40:00,483.75,484.65,483.75,484.49,699.0,483.75,484.65,483.75,484.49,699.0
2021-01-15 14:50:00,483.5,483.5,483.23,483.24,200.0,483.5,483.5,483.23,483.24,200.0
2021-01-15 15:00:00,483.02,483.02,481.19,481.19,700.0,483.02,483.02,481.19,481.19,700.0
2021-01-15 15:10:00,482.36,483.05,482.36,483.05,547.0,482.36,483.05,482.36,483.05,547.0
2021-01-15 15:20:00,482.53,483.51,482.02,482.45,1002.0,482.53,483.51,482.02,482.45,1002.0
2021-01-15 15:30:00,481.63,481.77,481.03,481.22,1823.0,481.63,481.77,481.03,481.22,1823.0
2021-01-15 15:40:00,481.83,485.09,480.73,484.2,10281.0,481.83,485.09,480.73,484.2,10281.0
2021-01-15 15:50:00,483.93,484.17,481.54,483.25,18957.0,483.93,484.17,481.54,483.25,18957.0
2021-01-19 09:30:00,487.93,489.34,487.93,489.0,3776.0,487.93,489.34,487.93,489.0,3776.0
2021-01-19 09:40:00,488.97,489.6,485.93,486.78,1900.0,488.97,489.6,485.93,486.78,1900.0
2021-01-19 09:50:00,487.47,487.65,485.63,486.26,2660.0,487.47,487.65,485.63,486.26,2660.0
2021-01-19 10:00:00,486.38,486.39,483.53,484.05,3772.0,486.38,486.39,483.53,484.05,3772.0
2021-01-19 10:10:00,483.9,483.9,482.86,482.87,754.0,483.9,483.9,482.86,482.87,754.0
2021-01-19 10:20:00,482.06,482.78,481.17,482.0,2710.0,482.06,482.78,481.17,482.0,2710.0
2021-01-19 10:30:00,482.81,483.27,481.35,481.35,2488.0,482.81,483.27,481.35,481.35,2488.0
2021-01-19 10:40:00,481.6,481.87,480.48,481.59,3520.0,481.6,481.87,480.48,481.59,3520.0
2021-01-19 10:50:00,482.16,482.16,480.99,481.97,1201.0,482.16,482.16,480.99,481.97,1201.0
2021-01-19 11:00:00,481.99,482.18,481.37,481.7,1300.0,481.99,482.18,481.37,481.7,1300.0
2021-01-19 11:10:00,480.99,482.0,480.99,482.0,870.0,480.99,482.0,480.99,482.0,870.0
2021-01-19 11:20:00,481.99,483.91,481.42,483.91,1800.0,481.99,483.91,481.42,483.91,1800.0
2021-01-19 11:30:00,483.29,483.78,483.21,483.38,1502.0,483.29,483.78,483.21,483.38,1502.0
2021-01-19 11:40:00,482.4,482.4,481.68,481.99,1100.0,482.4,482.4,481.68,481.99,1100.0
2021-01-19 11:50:00,482.28,483.09,482.06,482.42,1647.0,482.28,483.09,482.06,482.42,1647.0
2021-01-19 12:00:00,482.69,483.5,482.63,482.63,400.0,482.69,483.5,482.63,482.63,400.0
2021-01-19 12:10:00,483.38,484.07,483.09,484.07,1100.0,483.38,484.07,483.09,484.07,1100.0
2021-01-19 12:20:00,483.88,483.88,483.87,483.88,100.0,483.88,483.88,483.87,483.88,100.0
2021-01-19 12:30:00,484.44,484.47,483.93,483.94,1699.0,484.44,484.47,483.93,483.94,1699.0
2021-01-19 12:40:00,483.85,483.94,483.38,483.49,2001.0,483.85,483.94,483.38,483.49,2001.0
2021-01-19 12:50:00,483.75,483.75,483.43,483.48,300.0,483.75,483.75,483.43,483.48,300.0
2021-01-19 13:00:00,482.26,484.14,482.26,484.06,900.0,482.26,484.14,482.26,484.06,900.0
2021-01-19 13:10:00,484.55,484.74,483.01,483.01,1000.0,484.55,484.74,483.01,483.01,1000.0
2021-01-19 13:20:00,482.51,482.59,482.13,482.59,401.0,482.51,482.59,482.13,482.59,401.0
2021-01-19 13:30:00,482.59,483.29,481.97,482.75,2500.0,482.59,483.29,481.97,482.75,2500.0
2021-01-19 13:40:00,482.39,482.39,481.67,481.81,500.0,482.39,482.39,481.67,481.81,500.0
2021-01-19 13:50:00,481.38,481.85,481.26,481.58,1537.0,481.38,481.85,481.26,481.58,1537.0
2021-01-19 14:00:00,481.49,481.76,479.52,479.52,2995.0,481.49,481.76,479.52,479.52,2995.0
2021-01-19 14:10:00,480.26,481.23,479.9,481.23,1600.0,480.26,481.23,479.9,481.23,1600.0
2021-01-19 14:20:00,481.29,481.77,480.47,481.28,1800.0,481.29,481.77,480.47,481.28,1800.0
2021-01-19 14:30:00,481.41,481.66,481.05,481.11,1678.0,481.41,481.66,481.05,481.11,1678.0
2021-01-19 14:40:00,480.0,481.45,480.0,481.19,1300.0,480.0,481.45,480.0,481.19,1300.0
2021-01-19 14:50:00,481.47,483.16,481.38,483.12,5300.0,481.47,483.16,481.38,483.12,5300.0
2021-01-19 15:00:00,482.65,483.73,482.64,483.0,2400.0,482.65,483.73,482.64,483.0,2400.0
2021-01-19 15:10:00,483.29,483.32,482.69,483.09,1123.0,483.29,483.32,482.69,483.09,1123.0
2021-01-19 15:20:00,483.09,483.51,482.77,483.31,3001.0,483.09,483.51,482.77,483.31,3001.0
2021-01-19 15:30:00,483.29,483.29,482.03,482.21,3023.0,483.29,483.29,482.03,482.21,3023.0
2021-01-19 15:40:00,482.23,485.23,482.22,484.14,8114.0,482.23,485.23,482.22,484.14,8114.0
2021-01-19 15:50:00,484.39,485.62,483.44,483.62,32812.0,484.39,485.62,483.44,483.62,32812.0
2021-01-20 09:30:00,492.05,492.05,489.89,491.19,2034.0,492.05,492.05,489.89,491.19,2034.0
2021-01-20 09:40:00,491.49,491.66,488.64,489.32,2235.0,491.49,491.66,488.64,489.32,2235.0
2021-01-20 09:50:00,490.96,495.07,490.0,495.07,11993.0,490.96,495.07,490.0,495.07,11993.0
2021-01-20 10:00:00,495.11,497.42,494.34,496.76,5983.0,495.11,497.42,494.34,496.76,5983.0
2021-01-20 10:10:00,496.76,497.57,496.0,496.11,5466.0,496.76,497.57,496.0,496.11,5466.0
2021-01-20 10:20:00,496.32,497.45,496.3,497.06,1800.0,496.32,497.45,496.3,497.06,1800.0
2021-01-20 10:30:00,496.31,500.0,496.31,498.78,6576.0,496.31,500.0,496.31,498.78,6576.0
2021-01-20 10:40:00,500.27,503.0,500.26,501.0,2184.0,500.27,503.0,500.26,501.0,2184.0
2021-01-20 10:50:00,499.99,503.59,499.99,503.22,2829.0,499.99,503.59,499.99,503.22,2829.0
2021-01-20 11:00:00,503.16,503.16,500.71,501.7,1000.0,503.16,503.16,500.71,501.7,1000.0
2021-01-20 11:10:00,500.31,504.95,500.31,504.5,1725.0,500.31,504.95,500.31,504.5,1725.0
2021-01-20 11:20:00,504.99,506.96,503.61,506.96,4686.0,504.99,506.96,503.61,506.96,4686.0
2021-01-20 11:30:00,506.0,507.96,506.0,507.96,1551.0,506.0,507.96,506.0,507.96,1551.0
2021-01-20 11:40:00,506.96,507.16,505.81,505.81,2847.0,506.96,507.16,505.81,505.81,2847.0
2021-01-20 11:50:00,506.63,507.1,505.92,505.95,1401.0,506.63,507.1,505.92,505.95,1401.0
2021-01-20 12:00:00,506.51,506.74,506.24,506.28,1600.0,506.51,506.74,506.24,506.28,1600.0
2021-01-20 12:10:00,506.15,506.25,505.82,505.95,1000.0,506.15,506.25,505.82,505.95,1000.0
2021-01-20 12:20:00,506.22,508.7,506.0,508.7,1673.0,506.22,508.7,506.0,508.7,1673.0
2021-01-20 12:30:00,507.96,509.45,507.33,509.09,5303.0,507.96,509.45,507.33,509.09,5303.0
2021-01-20 12:40:00,508.56,508.56,508.12,508.12,300.0,508.56,508.56,508.12,508.12,300.0
2021-01-20 12:50:00,509.14,509.14,506.75,506.76,1200.0,509.14,509.14,506.75,506.76,1200.0
2021-01-20 13:00:00,507.27,508.8,507.01,508.62,3062.0,507.27,508.8,507.01,508.62,3062.0
2021-01-20 13:10:00,508.65,509.28,508.28,508.29,1856.0,508.65,509.28,508.28,508.29,1856.0
2021-01-20 13:20:00,507.68,508.24,507.24,507.34,800.0,507.68,508.24,507.24,507.34,800.0
2021-01-20 13:30:00,508.18,508.18,507.4,507.7,700.0,508.18,508.18,507.4,507.7,700.0
2021-01-20 13:40:00,507.39,507.8,504.62,504.62,2030.0,507.39,507.8,504.62,504.62,2030.0
2021-01-20 13:50:00,505.28,506.18,504.63,506.18,947.0,505.28,506.18,504.63,506.18,947.0
2021-01-20 14:00:00,506.21,506.39,505.34,506.03,639.0,506.21,506.39,505.34,506.03,639.0
2021-01-20 14:10:00,506.43,507.29,505.0,505.0,2100.0,506.43,507.29,505.0,505.0,2100.0
2021-01-20 14:20:00,503.98,503.98,500.84,500.84,1518.0,503.98,503.98,500.84,500.84,1518.0
2021-01-20 14:30:00,500.86,502.75,500.86,502.39,1904.0,500.86,502.75,500.86,502.39,1904.0
2021-01-20 14:40:00,502.01,502.46,501.75,502.46,1709.0,502.01,502.46,501.75,502.46,1709.0
2021-01-20 14:50:00,502.87,503.81,502.85,503.29,1472.0,502.87,503.81,502.85,503.29,1472.0
2021-01-20 15:00:00,501.7,503.51,501.57,502.98,1491.0,501.7,503.51,501.57,502.98,1491.0
2021-01-20 15:10:00,502.98,502.98,501.82,501.83,1750.0,502.98,502.98,501.82,501.83,1750.0
2021-01-20 15:20:00,500.39,501.97,500.22,501.28,6321.0,500.39,501.97,500.22,501.28,6321.0
2021-01-20 15:30:00,501.27,502.37,500.73,501.54,3701.0,501.27,502.37,500.73,501.54,3701.0
2021-01-20 15:40:00,501.55,504.63,501.55,502.61,3971.0,501.55,504.63,501.55,502.61,3971.0
2021-01-20 15:50:00,502.88,503.5,500.83,503.06,21710.0,502.88,503.5,500.83,503.06,21710.0
2021-01-21 09:30:00,502.19,504.96,501.68,503.59,3295.0,502.19,504.96,501.68,503.59,3295.0
2021-01-21 09:40:00,504.57,504.76,502.57,504.57,1300.0,504.57,504.76,502.57,504.57,1300.0
2021-01-21 09:50:00,503.9,504.86,502.97,503.42,600.0,503.9,504.86,502.97,503.42,600.0
2021-01-21 10:00:00,503.96,509.41,503.01,509.24,2628.0,503.96,509.41,503.01,509.24,2628.0
2021-01-21 10:10:00,506.59,508.34,506.5,508.34,700.0,506.59,508.34,506.5,508.34,700.0
2021-01-21 10:20:00,506.9,506.9,505.11,505.11,806.0,506.9,506.9,505.11,505.11,806.0
2021-01-21 10:30:00,505.8,505.8,503.95,505.16,2300.0,505.8,505.8,503.95,505.16,2300.0
2021-01-21 10:40:00,505.97,506.32,505.77,506.24,1225.0,505.97,506.32,505.77,506.24,1225.0
2021-01-21 10:50:00,505.62,506.06,505.21,505.86,1143.0,505.62,506.06,505.21,505.86,1143.0
2021-01-21 11:00:00,506.26,506.29,505.51,505.87,994.0,506.26,506.29,505.51,505.87,994.0
2021-01-21 11:10:00,505.9,505.9,503.72,503.72,1300.0,505.9,505.9,503.72,503.72,1300.0
2021-01-21 11:20:00,503.93,503.93,502.62,502.63,400.0,503.93,503.93,502.62,502.63,400.0
2021-01-21 11:30:00,502.61,502.96,502.4,502.4,400.0,502.61,502.96,502.4,502.4,400.0
2021-01-21 11:40:00,502.4,504.02,502.4,503.94,2844.0,502.4,504.02,502.4,503.94,2844.0
2021-01-21 11:50:00,505.21,506.96,504.23,505.77,1000.0,505.21,506.96,504.23,505.77,1000.0
2021-01-21 12:00:00,505.77,505.77,504.45,504.45,300.0,505.77,505.77,504.45,504.45,300.0
2021-01-21 12:10:00,504.18,504.18,501.64,501.64,2100.0,504.18,504.18,501.64,501.64,2100.0
2021-01-21 12:20:00,502.77,502.93,501.8,502.68,2747.0,502.77,502.93,501.8,502.68,2747.0
2021-01-21 12:30:00,501.86,502.26,498.91,498.91,1900.0,501.86,502.26,498.91,498.91,1900.0
2021-01-21 12:40:00,498.32,498.66,497.19,498.26,1900.0,498.32,498.66,497.19,498.26,1900.0
2021-01-21 12:50:00,497.06,497.06,493.53,495.49,700.0,497.06,497.06,493.53,495.49,700.0
2021-01-21 13:00:00,495.32,496.4,494.89,495.8,3698.0,495.32,496.4,494.89,495.8,3698.0
2021-01-21 13:10:00,495.98,496.79,495.77,496.79,2075.0,495.98,496.79,495.77,496.79,2075.0
2021-01-21 13:20:00,497.32,497.76,497.16,497.47,1401.0,497.32,497.76,497.16,497.47,1401.0
2021-01-21 13:30:00,497.1,497.1,495.57,495.57,531.0,497.1,497.1,495.57,495.57,531.0
2021-01-21 13:40:00,496.03,496.59,496.03,496.28,1528.0,496.03,496.59,496.03,496.28,1528.0
2021-01-21 13:50:00,495.95,495.96,494.11,494.11,800.0,495.95,495.96,494.11,494.11,800.0
2021-01-21 14:00:00,494.04,494.04,493.08,493.26,1000.0,494.04,494.04,493.08,493.26,1000.0
2021-01-21 14:10:00,492.7,494.0,492.7,493.67,1542.0,492.7,494.0,492.7,493.67,1542.0
2021-01-21 14:20:00,493.55,494.59,493.55,494.51,600.0,493.55,494.59,493.55,494.51,600.0
2021-01-21 14:30:00,494.62,494.62,493.85,494.09,1150.0,494.62,494.62,493.85,494.09,1150.0
2021-01-21 14:40:00,494.41,494.41,492.3,492.3,900.0,494.41,494.41,492.3,492.3,900.0
2021-01-21 14:50:00,491.37,491.55,489.58,489.59,4488.0,491.37,491.55,489.58,489.59,4488.0
2021-01-21 15:00:00,489.21,489.79,488.82,488.82,3209.0,489.21,489.79,488.82,488.82,3209.0
2021-01-21 15:10:00,488.48,488.58,487.1,488.19,3150.0,488.48,488.58,487.1,488.19,3150.0
2021-01-21 15:20:00,488.26,488.75,487.44,487.54,1500.0,488.26,488.75,487.44,487.54,1500.0
2021-01-21 15:30:00,488.07,489.14,487.7,489.14,4500.0,488.07,489.14,487.7,489.14,4500.0
2021-01-21 15:40:00,489.79,492.2,489.7,491.0,5686.0,489.79,492.2,489.7,491.0,5686.0
2021-01-21 15:50:00,491.39,493.04,490.9,490.9,12418.0,491.39,493.04,490.9,490.9,12418.0
2021-01-22 09:30:00,489.53,489.53,489.53,489.53,729.0,489.53,489.53,489.53,489.53,729.0
2021-01-22 09:40:00,489.93,489.99,489.62,489.93,1400.0,489.93,489.99,489.62,489.93,1400.0
2021-01-22 09:50:00,490.55,493.96,490.55,493.96,900.0,490.55,493.96,490.55,493.96,900.0
2021-01-22 10:00:00,492.86,492.94,491.58,492.94,609.0,492.86,492.94,491.58,492.94,609.0
2021-01-22 10:10:00,494.64,495.51,493.98,495.43,2634.0,494.64,495.51,493.98,495.43,2634.0
2021-01-22 10:20:00,495.77,497.77,494.01,496.73,3491.0,495.77,497.77,494.01,496.73,3491.0
2021-01-22 10:30:00,496.08,498.55,496.08,497.73,1300.0,496.08,498.55,496.08,497.73,1300.0
2021-01-22 10:40:00,498.12,498.71,497.77,498.34,1900.0,498.12,498.71,497.77,498.34,1900.0
2021-01-22 10:50:00,498.0,499.86,498.0,499.06,1807.0,498.0,499.86,498.0,499.06,1807.0
2021-01-22 11:00:00,499.06,500.81,497.09,497.1,1601.0,499.06,500.81,497.09,497.1,1601.0
2021-01-22 11:10:00,496.92,497.31,495.73,497.31,600.0,496.92,497.31,495.73,497.31,600.0
2021-01-22 11:20:00,496.47,499.48,496.33,498.56,3065.0,496.47,499.48,496.33,498.56,3065.0
2021-01-22 11:30:00,499.41,500.58,499.37,500.09,2154.0,499.41,500.58,499.37,500.09,2154.0
2021-01-22 11:40:00,500.76,503.27,500.6,503.27,3075.0,500.76,503.27,500.6,503.27,3075.0
2021-01-22 11:50:00,502.54,503.15,500.1,500.1,2100.0,502.54,503.15,500.1,500.1,2100.0
2021-01-22 12:00:00,500.59,500.59,498.97,499.15,1959.0,500.59,500.59,498.97,499.15,1959.0
2021-01-22 12:10:00,499.14,501.49,498.64,500.71,1614.0,499.14,501.49,498.64,500.71,1614.0
2021-01-22 12:20:00,499.8,501.69,499.61,501.69,2244.0,499.8,501.69,499.61,501.69,2244.0
2021-01-22 12:30:00,501.56,501.77,499.84,501.77,2600.0,501.56,501.77,499.84,501.77,2600.0
2021-01-22 12:40:00,501.95,503.24,500.43,503.24,3255.0,501.95,503.24,500.43,503.24,3255.0
2021-01-22 12:50:00,502.68,504.28,501.93,503.41,4896.0,502.68,504.28,501.93,503.41,4896.0
2021-01-22 13:00:00,502.28,502.5,500.94,501.06,2660.0,502.28,502.5,500.94,501.06,2660.0
2021-01-22 13:10:00,500.26,500.52,499.3,499.3,2874.0,500.26,500.52,499.3,499.3,2874.0
2021-01-22 13:20:00,499.04,500.06,498.8,500.06,1512.0,499.04,500.06,498.8,500.06,1512.0
2021-01-22 13:30:00,500.6,500.6,498.86,498.86,700.0,500.6,500.6,498.86,498.86,700.0
2021-01-22 13:40:00,498.86,499.34,498.3,498.85,1306.0,498.86,499.34,498.3,498.85,1306.0
2021-01-22 13:50:00,498.91,500.5,498.91,499.04,1600.0,498.91,500.5,498.91,499.04,1600.0
2021-01-22 14:00:00,498.83,499.52,498.4,498.75,1400.0,498.83,499.52,498.4,498.75,1400.0
2021-01-22 14:10:00,498.09,498.09,496.31,496.31,1301.0,498.09,498.09,496.31,496.31,1301.0
2021-01-22 14:20:00,496.69,497.04,495.64,495.91,1500.0,496.69,497.04,495.64,495.91,1500.0
2021-01-22 14:30:00,495.91,496.34,495.81,495.81,800.0,495.91,496.34,495.81,495.81,800.0
2021-01-22 14:40:00,496.87,497.2,496.77,497.2,1097.0,496.87,497.2,496.77,497.2,1097.0
2021-01-22 14:50:00,496.88,499.1,496.88,499.1,1099.0,496.88,499.1,496.88,499.1,1099.0
2021-01-22 15:00:00,498.02,499.12,497.33,497.36,3115.0,498.02,499.12,497.33,497.36,3115.0
2021-01-22 15:10:00,497.96,498.45,497.0,497.38,2360.0,497.96,498.45,497.0,497.38,2360.0
2021-01-22 15:20:00,497.78,498.25,497.64,497.94,2418.0,497.78,498.25,497.64,497.94,2418.0
2021-01-22 15:30:00,498.0,498.96,497.32,497.32,3681.0,498.0,498.96,497.32,497.32,3681.0
2021-01-22 15:40:00,497.88,497.88,495.96,496.66,7100.0,497.88,497.88,495.96,496.66,7100.0
2021-01-22 15:50:00,496.99,497.66,495.84,496.53,24480.0,496.99,497.66,495.84,496.53,24480.0
2021-01-25 09:30:00,500.67,504.0,500.15,504.0,3736.0,500.67,504.0,500.15,504.0,3736.0
2021-01-25 09:40:00,504.73,504.73,499.68,501.43,986.0,504.73,504.73,499.68,501.43,986.0
2021-01-25 09:50:00,501.74,501.74,499.34,499.34,2008.0,501.74,501.74,499.34,499.34,2008.0
2021-01-25 10:00:00,499.31,500.41,498.54,499.68,802.0,499.31,500.41,498.54,499.68,802.0
2021-01-25 10:10:00,499.7,500.98,498.0,500.98,2892.0,499.7,500.98,498.0,500.98,2892.0
2021-01-25 10:20:00,499.29,501.53,498.75,501.21,2800.0,499.29,501.53,498.75,501.21,2800.0
2021-01-25 10:30:00,500.67,500.69,500.64,500.69,400.0,500.67,500.69,500.64,500.69,400.0
2021-01-25 10:40:00,501.23,501.23,499.7,500.0,7900.0,501.23,501.23,499.7,500.0,7900.0
2021-01-25 10:50:00,499.71,500.3,498.98,500.0,14375.0,499.71,500.3,498.98,500.0,14375.0
2021-01-25 11:00:00,499.8,500.55,498.76,500.5,42611.0,499.8,500.55,498.76,500.5,42611.0
2021-01-25 11:10:00,499.68,501.44,498.86,500.4,11306.0,499.68,501.44,498.86,500.4,11306.0
2021-01-25 11:20:00,500.17,500.51,499.7,500.51,8100.0,500.17,500.51,499.7,500.51,8100.0
2021-01-25 11:30:00,500.54,500.88,499.79,500.03,9789.0,500.54,500.88,499.79,500.03,9789.0
2021-01-25 11:40:00,500.0,501.0,499.4,499.4,4600.0,500.0,501.0,499.4,499.4,4600.0
2021-01-25 11:50:00,499.25,499.86,498.75,499.26,5846.0,499.25,499.86,498.75,499.26,5846.0
2021-01-25 12:00:00,499.8,500.65,499.5,499.73,1500.0,499.8,500.65,499.5,499.73,1500.0
2021-01-25 12:10:00,499.69,500.26,498.75,498.8,1000.0,499.69,500.26,498.75,498.8,1000.0
2021-01-25 12:20:00,499.46,499.74,498.67,499.39,1300.0,499.46,499.74,498.67,499.39,1300.0
2021-01-25 12:30:00,499.3,499.3,499.3,499.3,100.0,499.3,499.3,499.3,499.3,100.0
2021-01-25 12:40:00,499.25,499.65,498.66,499.65,600.0,499.25,499.65,498.66,499.65,600.0
2021-01-25 12:50:00,499.69,502.69,499.0,502.69,1400.0,499.69,502.69,499.0,502.69,1400.0
2021-01-25 13:00:00,503.42,504.0,501.83,504.0,2251.0,503.42,504.0,501.83,504.0,2251.0
2021-01-25 13:10:00,504.21,505.06,504.12,504.23,1600.0,504.21,505.06,504.12,504.23,1600.0
2021-01-25 13:20:00,504.99,505.96,504.99,505.96,1000.0,504.99,505.96,504.99,505.96,1000.0
2021-01-25 13:30:00,505.96,506.27,505.21,505.86,1300.0,505.96,506.27,505.21,505.86,1300.0
2021-01-25 13:40:00,506.28,507.49,505.11,506.11,4855.0,506.28,507.49,505.11,506.11,4855.0
2021-01-25 13:50:00,505.16,507.23,504.75,506.48,5689.0,505.16,507.23,504.75,506.48,5689.0
2021-01-25 14:00:00,506.1,507.25,504.92,507.25,3792.0,506.1,507.25,504.92,507.25,3792.0
2021-01-25 14:10:00,506.17,506.74,505.32,505.32,700.0,506.17,506.74,505.32,505.32,700.0
2021-01-25 14:20:00,505.41,506.39,504.78,504.78,1300.0,505.41,506.39,504.78,504.78,1300.0
2021-01-25 14:30:00,504.98,505.68,504.9,504.96,1000.0,504.98,505.68,504.9,504.96,1000.0
2021-01-25 14:40:00,505.61,505.66,504.62,505.54,600.0,505.61,505.66,504.62,505.54,600.0
2021-01-25 14:50:00,504.49,505.54,504.28,505.14,1800.0,504.49,505.54,504.28,505.14,1800.0
2021-01-25 15:00:00,506.54,508.04,505.48,508.04,3302.0,506.54,508.04,505.48,508.04,3302.0
2021-01-25 15:10:00,507.56,507.63,506.46,507.02,5347.0,507.56,507.63,506.46,507.02,5347.0
2021-01-25 15:20:00,507.71,508.18,506.88,507.32,4910.0,507.71,508.18,506.88,507.32,4910.0
2021-01-25 15:30:00,507.32,507.32,505.47,506.69,4959.0,507.32,507.32,505.47,506.69,4959.0
2021-01-25 15:40:00,507.27,509.42,506.77,509.4,9927.0,507.27,509.42,506.77,509.4,9927.0
2021-01-25 15:50:00,509.78,512.75,509.28,511.16,28861.0,509.78,512.75,509.28,511.16,28861.0
2021-01-26 09:30:00,513.62,514.76,506.24,508.66,3541.0,513.62,514.76,506.24,508.66,3541.0
2021-01-26 09:40:00,508.6,508.94,506.31,507.75,900.0,508.6,508.94,506.31,507.75,900.0
2021-01-26 09:50:00,507.55,508.89,506.85,507.54,700.0,507.55,508.89,506.85,507.54,700.0
2021-01-26 10:00:00,505.93,506.38,501.28,502.58,2560.0,505.93,506.38,501.28,502.58,2560.0
2021-01-26 10:10:00,502.54,502.54,499.16,499.52,4150.0,502.54,502.54,499.16,499.52,4150.0
2021-01-26 10:20:00,499.14,500.51,498.32,500.51,5803.0,499.14,500.51,498.32,500.51,5803.0
2021-01-26 10:30:00,500.71,505.29,500.71,505.18,1650.0,500.71,505.29,500.71,505.18,1650.0
2021-01-26 10:40:00,505.86,506.85,505.85,506.01,600.0,505.86,506.85,505.85,506.01,600.0
2021-01-26 10:50:00,506.47,507.74,506.07,507.43,1309.0,506.47,507.74,506.07,507.43,1309.0
2021-01-26 11:00:00,507.65,508.03,507.29,507.34,1300.0,507.65,508.03,507.29,507.34,1300.0
2021-01-26 11:10:00,505.8,505.89,505.63,505.76,800.0,505.8,505.89,505.63,505.76,800.0
2021-01-26 11:20:00,505.68,506.52,505.68,506.14,1400.0,505.68,506.52,505.68,506.14,1400.0
2021-01-26 11:30:00,505.8,509.21,505.8,507.85,2502.0,505.8,509.21,505.8,507.85,2502.0
2021-01-26 11:40:00,507.53,507.99,507.04,507.3,1800.0,507.53,507.99,507.04,507.3,1800.0
2021-01-26 11:50:00,507.16,507.16,506.58,506.9,800.0,507.16,507.16,506.58,506.9,800.0
2021-01-26 12:00:00,506.89,509.39,506.88,508.49,1954.0,506.89,509.39,506.88,508.49,1954.0
2021-01-26 12:10:00,509.21,511.5,509.21,511.5,2400.0,509.21,511.5,509.21,511.5,2400.0
2021-01-26 12:20:00,511.91,513.41,511.52,513.36,2600.0,511.91,513.41,511.52,513.36,2600.0
2021-01-26 12:30:00,513.06,513.06,509.93,509.93,2751.0,513.06,513.06,509.93,509.93,2751.0
2021-01-26 12:40:00,509.97,510.06,507.32,507.33,2020.0,509.97,510.06,507.32,507.33,2020.0
2021-01-26 12:50:00,508.33,509.3,507.38,508.89,1400.0,508.33,509.3,507.38,508.89,1400.0
2021-01-26 13:00:00,510.26,511.2,510.26,510.84,1300.0,510.26,511.2,510.26,510.84,1300.0
2021-01-26 13:10:00,510.89,511.61,510.74,511.61,924.0,510.89,511.61,510.74,511.61,924.0
2021-01-26 13:20:00,511.63,511.93,511.38,511.74,1600.0,511.63,511.93,511.38,511.74,1600.0
2021-01-26 13:30:00,512.14,512.21,509.11,509.47,3830.0,512.14,512.21,509.11,509.47,3830.0
2021-01-26 13:40:00,509.73,509.73,507.53,508.05,2100.0,509.73,509.73,507.53,508.05,2100.0
2021-01-26 13:50:00,508.01,508.77,507.31,508.43,1550.0,508.01,508.77,507.31,508.43,1550.0
2021-01-26 14:00:00,508.04,509.17,508.03,509.12,1291.0,508.04,509.17,508.03,509.12,1291.0
2021-01-26 14:10:00,509.39,509.81,509.39,509.73,722.0,509.39,509.81,509.39,509.73,722.0
2021-01-26 14:20:00,510.24,512.27,510.09,512.27,1900.0,510.24,512.27,510.09,512.27,1900.0
2021-01-26 14:30:00,511.75,513.2,511.32,511.37,2780.0,511.75,513.2,511.32,511.37,2780.0
2021-01-26 14:40:00,511.7,511.77,510.06,510.07,2198.0,511.7,511.77,510.06,510.07,2198.0
2021-01-26 14:50:00,509.95,511.06,509.5,510.6,2143.0,509.95,511.06,509.5,510.6,2143.0
2021-01-26 15:00:00,510.8,512.71,510.42,512.2,2353.0,510.8,512.71,510.42,512.2,2353.0
2021-01-26 15:10:00,512.2,513.98,512.2,513.46,2811.0,512.2,513.98,512.2,513.46,2811.0
2021-01-26 15:20:00,513.1,514.03,512.82,513.28,1900.0,513.1,514.03,512.82,513.28,1900.0
2021-01-26 15:30:00,513.1,513.82,511.33,512.39,2913.0,513.1,513.82,511.33,512.39,2913.0
2021-01-26 15:40:00,513.04,513.94,512.68,513.65,5186.0,513.04,513.94,512.68,513.65,5186.0
2021-01-26 15:50:00,512.25,514.0,511.2,511.57,24651.0,512.25,514.0,511.2,511.57,24651.0
2021-01-27 09:30:00,501.17,501.92,489.09,489.1,6200.0,501.17,501.92,489.09,489.1,6200.0
2021-01-27 09:40:00,487.7,487.7,481.33,483.95,2009.0,487.7,487.7,481.33,483.95,2009.0
2021-01-27 09:50:00,483.91,486.17,475.54,479.32,10559.0,483.91,486.17,475.54,479.32,10559.0
2021-01-27 10:00:00,478.29,481.11,475.52,480.4,14946.0,478.29,481.11,475.52,480.4,14946.0
2021-01-27 10:10:00,480.29,482.87,478.94,482.12,3176.0,480.29,482.87,478.94,482.12,3176.0
2021-01-27 10:20:00,481.06,484.58,480.0,481.68,3607.0,481.06,484.58,480.0,481.68,3607.0
2021-01-27 10:30:00,481.42,483.0,479.88,480.47,4057.0,481.42,483.0,479.88,480.47,4057.0
2021-01-27 10:40:00,481.14,487.13,481.14,485.81,3312.0,481.14,487.13,481.14,485.81,3312.0
2021-01-27 10:50:00,486.82,491.36,486.82,491.36,2985.0,486.82,491.36,486.82,491.36,2985.0
2021-01-27 11:00:00,490.13,490.52,488.48,489.36,2200.0,490.13,490.52,488.48,489.36,2200.0
2021-01-27 11:10:00,487.75,488.2,484.21,484.97,3900.0,487.75,488.2,484.21,484.97,3900.0
2021-01-27 11:20:00,484.98,484.98,482.89,483.65,2630.0,484.98,484.98,482.89,483.65,2630.0
2021-01-27 11:30:00,483.07,483.07,481.04,481.86,2395.0,483.07,483.07,481.04,481.86,2395.0
2021-01-27 11:40:00,482.04,482.04,479.09,479.21,2693.0,482.04,482.04,479.09,479.21,2693.0
2021-01-27 11:50:00,480.02,481.15,478.97,479.89,1708.0,480.02,481.15,478.97,479.89,1708.0
2021-01-27 12:00:00,479.91,480.36,478.0,479.17,3409.0,479.91,480.36,478.0,479.17,3409.0
2021-01-27 12:10:00,478.97,485.38,478.0,485.38,8290.0,478.97,485.38,478.0,485.38,8290.0
2021-01-27 12:20:00,484.65,485.36,484.32,484.78,1350.0,484.65,485.36,484.32,484.78,1350.0
2021-01-27 12:30:00,484.76,486.7,484.75,486.24,3471.0,484.76,486.7,484.75,486.24,3471.0
2021-01-27 12:40:00,485.72,486.82,484.99,486.67,1704.0,485.72,486.82,484.99,486.67,1704.0
2021-01-27 12:50:00,487.64,488.41,487.25,487.25,2902.0,487.64,488.41,487.25,487.25,2902.0
2021-01-27 13:00:00,488.11,488.49,484.91,486.03,8779.0,488.11,488.49,484.91,486.03,8779.0
2021-01-27 13:10:00,485.59,487.4,485.59,487.26,893.0,485.59,487.4,485.59,487.26,893.0
2021-01-27 13:20:00,486.41,489.4,486.02,488.96,1894.0,486.41,489.4,486.02,488.96,1894.0
2021-01-27 13:30:00,488.46,490.0,487.1,487.27,4160.0,488.46,490.0,487.1,487.27,4160.0
2021-01-27 13:40:00,488.11,488.53,487.59,488.29,2015.0,488.11,488.53,487.59,488.29,2015.0
2021-01-27 13:50:00,488.66,488.99,486.0,486.0,2560.0,488.66,488.99,486.0,486.0,2560.0
2021-01-27 14:00:00,486.22,486.89,484.0,484.58,6728.0,486.22,486.89,484.0,484.58,6728.0
2021-01-27 14:10:00,485.09,486.0,484.0,484.34,1900.0,485.09,486.0,484.0,484.34,1900.0
2021-01-27 14:20:00,484.11,484.36,481.94,483.15,4104.0,484.11,484.36,481.94,483.15,4104.0
2021-01-27 14:30:00,482.96,482.96,479.0,479.5,3748.0,482.96,482.96,479.0,479.5,3748.0
2021-01-27 14:40:00,479.87,480.8,477.07,477.75,6200.0,479.87,480.8,477.07,477.75,6200.0
2021-01-27 14:50:00,478.75,478.75,471.39,471.85,9903.0,478.75,478.75,471.39,471.85,9903.0
2021-01-27 15:00:00,471.34,474.0,471.01,471.01,8168.0,471.34,474.0,471.01,471.01,8168.0
2021-01-27 15:10:00,470.88,471.36,468.34,470.16,9554.0,470.88,471.36,468.34,470.16,9554.0
2021-01-27 15:20:00,469.5,469.5,463.11,465.66,13953.0,469.5,469.5,463.11,465.66,13953.0
2021-01-27 15:30:00,464.78,466.13,463.19,466.13,12257.0,464.78,466.13,463.19,466.13,12257.0
2021-01-27 15:40:00,465.75,470.06,465.71,469.77,17941.0,465.75,470.06,465.71,469.77,17941.0
2021-01-27 15:50:00,469.12,472.4,468.42,469.07,29866.0,469.12,472.4,468.42,469.07,29866.0
2021-01-28 09:30:00,472.84,474.29,470.48,470.52,3019.0,472.84,474.29,470.48,470.52,3019.0
2021-01-28 09:40:00,474.44,478.23,474.44,477.43,1000.0,474.44,478.23,474.44,477.43,1000.0
2021-01-28 09:50:00,476.29,477.57,474.72,475.4,3104.0,476.29,477.57,474.72,475.4,3104.0
2021-01-28 10:00:00,475.4,476.34,472.13,472.13,2504.0,475.4,476.34,472.13,472.13,2504.0
2021-01-28 10:10:00,473.32,475.69,473.32,475.69,2900.0,473.32,475.69,473.32,475.69,2900.0
2021-01-28 10:20:00,475.05,475.05,469.56,470.4,3661.0,475.05,475.05,469.56,470.4,3661.0
2021-01-28 10:30:00,472.01,474.95,470.43,470.83,5167.0,472.01,474.95,470.43,470.83,5167.0
2021-01-28 10:40:00,471.58,472.66,470.06,472.66,1305.0,471.58,472.66,470.06,472.66,1305.0
2021-01-28 10:50:00,471.65,472.47,471.07,471.84,1500.0,471.65,472.47,471.07,471.84,1500.0
2021-01-28 11:00:00,471.85,477.3,471.76,476.52,7819.0,471.85,477.3,471.76,476.52,7819.0
2021-01-28 11:10:00,477.72,479.26,476.88,478.1,3993.0,477.72,479.26,476.88,478.1,3993.0
2021-01-28 11:20:00,477.71,478.28,475.64,475.93,14190.0,477.71,478.28,475.64,475.93,14190.0
2021-01-28 11:30:00,476.28,478.66,475.92,478.52,8005.0,476.28,478.66,475.92,478.52,8005.0
2021-01-28 11:40:00,478.54,482.15,478.0,481.69,11709.0,478.54,482.15,478.0,481.69,11709.0
2021-01-28 11:50:00,481.25,484.97,480.59,483.25,6140.0,481.25,484.97,480.59,483.25,6140.0
2021-01-28 12:00:00,482.86,484.25,482.85,484.25,1600.0,482.86,484.25,482.85,484.25,1600.0
2021-01-28 12:10:00,483.88,484.62,483.4,484.62,1001.0,483.88,484.62,483.4,484.62,1001.0
2021-01-28 12:20:00,484.65,486.06,484.64,486.06,800.0,484.65,486.06,484.64,486.06,800.0
2021-01-28 12:30:00,486.64,490.58,486.38,490.58,6801.0,486.64,490.58,486.38,490.58,6801.0
2021-01-28 12:40:00,490.78,494.41,490.64,493.97,3796.0,490.78,494.41,490.64,493.97,3796.0
2021-01-28 12:50:00,494.57,495.4,492.2,494.18,10171.0,494.57,495.4,492.2,494.18,10171.0
2021-01-28 13:00:00,494.92,498.12,493.37,494.78,75300.0,494.92,498.12,493.37,494.78,75300.0
2021-01-28 13:10:00,495.44,496.0,493.35,495.56,4688.0,495.44,496.0,493.35,495.56,4688.0
2021-01-28 13:20:00,495.57,497.3,493.29,493.29,4550.0,495.57,497.3,493.29,493.29,4550.0
2021-01-28 13:30:00,494.36,495.17,493.87,494.97,1103.0,494.36,495.17,493.87,494.97,1103.0
2021-01-28 13:40:00,495.17,499.17,494.92,499.17,3301.0,495.17,499.17,494.92,499.17,3301.0
2021-01-28 13:50:00,499.39,499.39,497.45,497.69,3555.0,499.39,499.39,497.45,497.69,3555.0
2021-01-28 14:00:00,497.67,499.46,497.67,498.0,3131.0,497.67,499.46,497.67,498.0,3131.0
2021-01-28 14:10:00,497.71,499.23,497.55,499.23,2575.0,497.71,499.23,497.55,499.23,2575.0
2021-01-28 14:20:00,498.69,498.69,497.67,497.7,2302.0,498.69,498.69,497.67,497.7,2302.0
2021-01-28 14:30:00,497.31,498.37,496.75,496.98,2777.0,497.31,498.37,496.75,496.98,2777.0
2021-01-28 14:40:00,496.57,496.57,493.36,493.42,1571.0,496.57,496.57,493.36,493.42,1571.0
2021-01-28 14:50:00,493.41,494.94,493.41,494.94,3442.0,493.41,494.94,493.41,494.94,3442.0
2021-01-28 15:00:00,495.39,495.44,491.51,491.68,4146.0,495.39,495.44,491.51,491.68,4146.0
2021-01-28 15:10:00,491.47,493.99,491.47,493.16,3964.0,491.47,493.99,491.47,493.16,3964.0
2021-01-28 15:20:00,493.58,493.58,492.36,492.56,4604.0,493.58,493.58,492.36,492.56,4604.0
2021-01-28 15:30:00,492.7,493.61,491.99,493.61,4910.0,492.7,493.61,491.99,493.61,4910.0
2021-01-28 15:40:00,493.3,495.85,492.43,493.97,8850.0,493.3,495.85,492.43,493.97,8850.0
2021-01-28 15:50:00,493.8,498.4,490.3,490.3,28743.0,493.8,498.4,490.3,490.3,28743.0
2021-01-29 09:30:00,478.47,478.47,445.0,449.74,27372.0,478.47,478.47,445.0,449.74,27372.0
2021-01-29 09:40:00,447.35,459.74,447.3,447.3,24570.0,447.35,459.74,447.3,447.3,24570.0
2021-01-29 09:50:00,449.14,453.8,442.6,442.81,21404.0,449.14,453.8,442.6,442.81,21404.0
2021-01-29 10:00:00,440.7,446.91,436.65,439.57,23386.0,440.7,446.91,436.65,439.57,23386.0
2021-01-29 10:10:00,441.78,445.96,439.04,440.0,19141.0,441.78,445.96,439.04,440.0,19141.0
2021-01-29 10:20:00,439.4,448.9,438.03,448.9,33852.0,439.4,448.9,438.03,448.9,33852.0
2021-01-29 10:30:00,448.13,449.0,439.6,443.89,16391.0,448.13,449.0,439.6,443.89,16391.0
2021-01-29 10:40:00,444.0,450.51,443.51,450.46,16853.0,444.0,450.51,443.51,450.46,16853.0
2021-01-29 10:50:00,450.46,456.45,449.54,454.22,31534.0,450.46,456.45,449.54,454.22,31534.0
2021-01-29 11:00:00,453.64,454.2,448.32,449.7,13952.0,453.64,454.2,448.32,449.7,13952.0
2021-01-29 11:10:00,449.04,452.0,448.98,449.69,18354.0,449.04,452.0,448.98,449.69,18354.0
2021-01-29 11:20:00,449.66,455.43,449.64,454.88,24484.0,449.66,455.43,449.64,454.88,24484.0
2021-01-29 11:30:00,454.48,458.0,453.58,458.0,24513.0,454.48,458.0,453.58,458.0,24513.0
2021-01-29 11:40:00,459.84,463.51,458.03,458.78,18294.0,459.84,463.51,458.03,458.78,18294.0
2021-01-29 11:50:00,458.78,467.29,458.56,467.29,17268.0,458.78,467.29,458.56,467.29,17268.0
2021-01-29 12:00:00,465.08,465.14,460.3,460.3,11695.0,465.08,465.14,460.3,460.3,11695.0
2021-01-29 12:10:00,460.28,465.11,458.01,463.1,17548.0,460.28,465.11,458.01,463.1,17548.0
2021-01-29 12:20:00,462.82,462.93,455.79,457.0,6618.0,462.82,462.93,455.79,457.0,6618.0
2021-01-29 12:30:00,456.83,458.42,456.8,457.33,10290.0,456.83,458.42,456.8,457.33,10290.0
2021-01-29 12:40:00,457.31,457.99,453.12,454.15,6449.0,457.31,457.99,453.12,454.15,6449.0
2021-01-29 12:50:00,451.98,456.38,451.97,455.96,8137.0,451.98,456.38,451.97,455.96,8137.0
2021-01-29 13:00:00,455.88,456.74,452.0,452.01,5206.0,455.88,456.74,452.0,452.01,5206.0
2021-01-29 13:10:00,452.4,453.87,452.39,452.84,4204.0,452.4,453.87,452.39,452.84,4204.0
2021-01-29 13:20:00,453.37,456.96,453.36,456.96,2800.0,453.37,456.96,453.36,456.96,2800.0
2021-01-29 13:30:00,456.43,457.83,455.62,456.83,10309.0,456.43,457.83,455.62,456.83,10309.0
2021-01-29 13:40:00,457.16,457.76,454.52,454.52,3130.0,457.16,457.76,454.52,454.52,3130.0
2021-01-29 13:50:00,453.6,453.75,451.23,451.58,7003.0,453.6,453.75,451.23,451.58,7003.0
2021-01-29 14:00:00,451.16,454.24,451.15,454.16,7621.0,451.16,454.24,451.15,454.16,7621.0
2021-01-29 14:10:00,454.0,455.83,454.0,455.83,5359.0,454.0,455.83,454.0,455.83,5359.0
2021-01-29 14:20:00,456.25,457.17,456.14,456.96,5024.0,456.25,457.17,456.14,456.96,5024.0
2021-01-29 14:30:00,456.47,456.47,454.32,454.85,3845.0,456.47,456.47,454.32,454.85,3845.0
2021-01-29 14:40:00,454.91,455.72,454.23,454.59,6209.0,454.91,455.72,454.23,454.59,6209.0
2021-01-29 14:50:00,453.78,454.56,451.1,452.38,9092.0,453.78,454.56,451.1,452.38,9092.0
2021-01-29 15:00:00,452.65,457.24,452.65,457.24,10981.0,452.65,457.24,452.65,457.24,10981.0
2021-01-29 15:10:00,457.29,458.57,455.4,455.75,5635.0,457.29,458.57,455.4,455.75,5635.0
2021-01-29 15:20:00,456.03,457.22,455.8,455.91,15522.0,456.03,457.22,455.8,455.91,15522.0
2021-01-29 15:30:00,455.65,456.49,455.65,456.14,8419.0,455.65,456.49,455.65,456.14,8419.0
2021-01-29 15:40:00,456.31,456.5,451.0,451.01,13029.0,456.31,456.5,451.0,451.01,13029.0
2021-01-29 15:50:00,451.25,451.8,450.0,450.11,70985.0,451.25,451.8,450.0,450.11,70985.0
2021-02-01 09:30:00,450.31,454.82,446.61,450.95,13999.0,450.31,454.82,446.61,450.95,13999.0
2021-02-01 09:40:00,450.94,451.13,445.13,445.83,15731.0,450.94,451.13,445.13,445.83,15731.0
2021-02-01 09:50:00,446.25,446.75,443.83,445.73,11354.0,446.25,446.75,443.83,445.73,11354.0
2021-02-01 10:00:00,445.71,448.2,444.99,445.24,10808.0,445.71,448.2,444.99,445.24,10808.0
2021-02-01 10:10:00,445.46,448.0,445.03,445.86,6437.0,445.46,448.0,445.03,445.86,6437.0
2021-02-01 10:20:00,446.33,447.98,445.88,447.08,5786.0,446.33,447.98,445.88,447.08,5786.0
2021-02-01 10:30:00,447.08,447.94,447.0,447.0,10309.0,447.08,447.94,447.0,447.0,10309.0
2021-02-01 10:40:00,447.01,447.01,445.23,446.0,9469.0,447.01,447.01,445.23,446.0,9469.0
2021-02-01 10:50:00,445.84,445.84,441.83,442.21,11831.0,445.84,445.84,441.83,442.21,11831.0
2021-02-01 11:00:00,442.58,442.65,440.86,441.32,6838.0,442.58,442.65,440.86,441.32,6838.0
2021-02-01 11:10:00,440.86,448.54,440.17,447.84,22903.0,440.86,448.54,440.17,447.84,22903.0
2021-02-01 11:20:00,448.64,448.64,446.53,446.53,1966.0,448.64,448.64,446.53,446.53,1966.0
2021-02-01 11:30:00,446.57,450.42,446.05,449.49,14678.0,446.57,450.42,446.05,449.49,14678.0
2021-02-01 11:40:00,450.16,450.84,449.36,449.51,2698.0,450.16,450.84,449.36,449.51,2698.0
2021-02-01 11:50:00,449.69,454.58,449.32,453.92,11013.0,449.69,454.58,449.32,453.92,11013.0
2021-02-01 12:00:00,453.24,454.59,452.97,452.98,3339.0,453.24,454.59,452.97,452.98,3339.0
2021-02-01 12:10:00,452.88,452.88,450.32,450.41,2816.0,452.88,452.88,450.32,450.41,2816.0
2021-02-01 12:20:00,450.22,452.79,450.0,451.57,11729.0,450.22,452.79,450.0,451.57,11729.0
2021-02-01 12:30:00,452.2,452.2,450.17,450.46,2997.0,452.2,452.2,450.17,450.46,2997.0
2021-02-01 12:40:00,450.72,450.89,449.71,450.89,3909.0,450.72,450.89,449.71,450.89,3909.0
2021-02-01 12:50:00,451.38,452.56,450.35,450.35,3439.0,451.38,452.56,450.35,450.35,3439.0
2021-02-01 13:00:00,450.3,450.41,449.17,450.15,4379.0,450.3,450.41,449.17,450.15,4379.0
2021-02-01 13:10:00,450.15,450.61,449.43,450.07,2608.0,450.15,450.61,449.43,450.07,2608.0
2021-02-01 13:20:00,449.83,450.3,449.42,449.61,2341.0,449.83,450.3,449.42,449.61,2341.0
2021-02-01 13:30:00,450.11,452.07,449.89,450.32,2567.0,450.11,452.07,449.89,450.32,2567.0
2021-02-01 13:40:00,449.98,449.98,449.1,449.66,800.0,449.98,449.98,449.1,449.66,800.0
2021-02-01 13:50:00,449.13,451.24,448.85,451.24,4300.0,449.13,451.24,448.85,451.24,4300.0
2021-02-01 14:00:00,450.21,451.45,450.21,450.75,1952.0,450.21,451.45,450.21,450.75,1952.0
2021-02-01 14:10:00,450.57,450.58,449.61,449.61,3355.0,450.57,450.58,449.61,449.61,3355.0
2021-02-01 14:20:00,449.05,451.41,448.88,451.3,4101.0,449.05,451.41,448.88,451.3,4101.0
2021-02-01 14:30:00,450.65,450.93,449.26,449.27,2679.0,450.65,450.93,449.26,449.27,2679.0
2021-02-01 14:40:00,449.45,450.01,449.34,449.97,2002.0,449.45,450.01,449.34,449.97,2002.0
2021-02-01 14:50:00,450.04,450.43,446.73,446.73,14827.0,450.04,450.43,446.73,446.73,14827.0
2021-02-01 15:00:00,446.75,448.29,446.72,447.51,6614.0,446.75,448.29,446.72,447.51,6614.0
2021-02-01 15:10:00,447.49,449.54,447.01,449.49,7711.0,447.49,449.54,447.01,449.49,7711.0
2021-02-01 15:20:00,449.33,451.68,449.06,451.2,2657.0,449.33,451.68,449.06,451.2,2657.0
2021-02-01 15:30:00,450.86,451.16,449.61,451.13,6309.0,450.86,451.16,449.61,451.13,6309.0
2021-02-01 15:40:00,450.93,451.29,450.18,451.29,11343.0,450.93,451.29,450.18,451.29,11343.0
2021-02-01 15:50:00,451.12,453.0,451.12,452.64,24712.0,451.12,453.0,451.12,452.64,24712.0
2021-02-02 09:30:00,456.54,456.54,452.95,454.1,4610.0,456.54,456.54,452.95,454.1,4610.0
2021-02-02 09:40:00,454.83,458.0,454.25,457.72,3696.0,454.83,458.0,454.25,457.72,3696.0
2021-02-02 09:50:00,457.73,457.73,456.01,457.28,4896.0,457.73,457.73,456.01,457.28,4896.0
2021-02-02 10:00:00,457.28,461.83,456.7,461.34,4912.0,457.28,461.83,456.7,461.34,4912.0
2021-02-02 10:10:00,462.63,462.88,460.66,462.88,2550.0,462.63,462.88,460.66,462.88,2550.0
2021-02-02 10:20:00,462.93,465.0,462.02,463.97,4121.0,462.93,465.0,462.02,463.97,4121.0
2021-02-02 10:30:00,463.97,466.0,463.35,465.58,3800.0,463.97,466.0,463.35,465.58,3800.0
2021-02-02 10:40:00,465.12,465.31,463.16,464.05,8042.0,465.12,465.31,463.16,464.05,8042.0
2021-02-02 10:50:00,465.67,465.67,461.45,461.45,6820.0,465.67,465.67,461.45,461.45,6820.0
2021-02-02 11:00:00,462.0,462.81,458.32,458.59,8457.0,462.0,462.81,458.32,458.59,8457.0
2021-02-02 11:10:00,458.41,459.14,456.01,456.02,4589.0,458.41,459.14,456.01,456.02,4589.0
2021-02-02 11:20:00,457.0,460.05,457.0,458.95,3772.0,457.0,460.05,457.0,458.95,3772.0
2021-02-02 11:30:00,460.07,461.43,459.77,461.17,1700.0,460.07,461.43,459.77,461.17,1700.0
2021-02-02 11:40:00,460.96,461.88,460.14,460.63,5393.0,460.96,461.88,460.14,460.63,5393.0
2021-02-02 11:50:00,461.8,461.91,460.1,460.43,2722.0,461.8,461.91,460.1,460.43,2722.0
2021-02-02 12:00:00,460.21,461.05,459.94,460.22,2100.0,460.21,461.05,459.94,460.22,2100.0
2021-02-02 12:10:00,460.33,460.62,459.48,460.62,6906.0,460.33,460.62,459.48,460.62,6906.0
2021-02-02 12:20:00,461.22,461.98,460.99,461.7,2324.0,461.22,461.98,460.99,461.7,2324.0
2021-02-02 12:30:00,461.97,462.69,461.94,462.51,2409.0,461.97,462.69,461.94,462.51,2409.0
2021-02-02 12:40:00,462.44,462.44,461.38,461.38,2502.0,462.44,462.44,461.38,461.38,2502.0
2021-02-02 12:50:00,461.14,461.14,460.65,461.08,936.0,461.14,461.14,460.65,461.08,936.0
2021-02-02 13:00:00,462.17,462.17,459.41,460.32,2700.0,462.17,462.17,459.41,460.32,2700.0
2021-02-02 13:10:00,461.0,461.08,459.27,459.27,1200.0,461.0,461.08,459.27,459.27,1200.0
2021-02-02 13:20:00,459.43,460.08,458.03,459.61,2931.0,459.43,460.08,458.03,459.61,2931.0
2021-02-02 13:30:00,459.15,459.6,458.85,459.6,1252.0,459.15,459.6,458.85,459.6,1252.0
2021-02-02 13:40:00,460.15,460.15,458.76,459.29,2578.0,460.15,460.15,458.76,459.29,2578.0
2021-02-02 13:50:00,459.4,461.58,459.39,460.55,2430.0,459.4,461.58,459.39,460.55,2430.0
2021-02-02 14:00:00,460.66,461.5,459.58,460.51,3010.0,460.66,461.5,459.58,460.51,3010.0
2021-02-02 14:10:00,460.99,460.99,459.94,460.8,1500.0,460.99,460.99,459.94,460.8,1500.0
2021-02-02 14:20:00,461.43,461.44,460.69,461.39,1875.0,461.43,461.44,460.69,461.39,1875.0
2021-02-02 14:30:00,461.39,461.42,460.56,460.65,2193.0,461.39,461.42,460.56,460.65,2193.0
2021-02-02 14:40:00,460.44,460.93,459.61,460.4,2200.0,460.44,460.93,459.61,460.4,2200.0
2021-02-02 14:50:00,461.13,461.37,459.8,460.29,1931.0,461.13,461.37,459.8,460.29,1931.0
2021-02-02 15:00:00,460.29,460.43,459.02,459.92,3400.0,460.29,460.43,459.02,459.92,3400.0
2021-02-02 15:10:00,460.1,460.1,458.62,459.28,3610.0,460.1,460.1,458.62,459.28,3610.0
2021-02-02 15:20:00,459.6,461.73,459.59,461.13,2691.0,459.6,461.73,459.59,461.13,2691.0
2021-02-02 15:30:00,461.73,464.3,461.41,463.62,6674.0,461.73,464.3,461.41,463.62,6674.0
2021-02-02 15:40:00,463.78,465.88,463.78,465.88,10711.0,463.78,465.88,463.78,465.88,10711.0
2021-02-02 15:50:00,464.77,466.66,464.26,464.27,26153.0,464.77,466.66,464.26,464.27,26153.0
2021-02-03 09:30:00,466.52,466.52,461.9,464.4,3021.0,466.52,466.52,461.9,464.4,3021.0
2021-02-03 09:40:00,463.56,463.56,459.46,461.92,899.0,463.56,463.56,459.46,461.92,899.0
2021-02-03 09:50:00,459.33,460.61,457.5,459.85,2700.0,459.33,460.61,457.5,459.85,2700.0
2021-02-03 10:00:00,459.95,460.26,457.51,458.14,3220.0,459.95,460.26,457.51,458.14,3220.0
2021-02-03 10:10:00,458.14,460.51,457.5,459.74,2680.0,458.14,460.51,457.5,459.74,2680.0
2021-02-03 10:20:00,459.36,460.28,457.54,458.53,3225.0,459.36,460.28,457.54,458.53,3225.0
2021-02-03 10:30:00,458.05,460.92,458.04,459.71,2439.0,458.05,460.92,458.04,459.71,2439.0
2021-02-03 10:40:00,460.17,462.51,459.72,461.81,2228.0,460.17,462.51,459.72,461.81,2228.0
2021-02-03 10:50:00,461.64,461.81,460.39,461.34,800.0,461.64,461.81,460.39,461.34,800.0
2021-02-03 11:00:00,461.15,462.05,461.15,461.95,897.0,461.15,462.05,461.15,461.95,897.0
2021-02-03 11:10:00,461.68,462.56,461.0,461.94,1845.0,461.68,462.56,461.0,461.94,1845.0
2021-02-03 11:20:00,461.88,462.83,461.24,461.24,1620.0,461.88,462.83,461.24,461.24,1620.0
2021-02-03 11:30:00,461.22,462.47,461.18,462.47,4100.0,461.22,462.47,461.18,462.47,4100.0
2021-02-03 11:40:00,462.28,463.21,462.28,462.85,1600.0,462.28,463.21,462.28,462.85,1600.0
2021-02-03 11:50:00,463.74,463.74,462.54,463.47,4810.0,463.74,463.74,462.54,463.47,4810.0
2021-02-03 12:00:00,463.66,465.4,463.65,465.4,4950.0,463.66,465.4,463.65,465.4,4950.0
2021-02-03 12:10:00,464.93,465.52,464.2,465.28,2500.0,464.93,465.52,464.2,465.28,2500.0
2021-02-03 12:20:00,464.92,465.63,464.76,465.19,1800.0,464.92,465.63,464.76,465.19,1800.0
2021-02-03 12:30:00,465.21,466.52,464.4,466.11,4911.0,465.21,466.52,464.4,466.11,4911.0
2021-02-03 12:40:00,466.54,466.54,465.93,466.4,2434.0,466.54,466.54,465.93,466.4,2434.0
2021-02-03 12:50:00,466.31,466.52,465.53,466.22,2308.0,466.31,466.52,465.53,466.22,2308.0
2021-02-03 13:00:00,466.68,470.29,465.93,469.67,17407.0,466.68,470.29,465.93,469.67,17407.0
2021-02-03 13:10:00,469.24,469.52,467.2,467.2,1811.0,469.24,469.52,467.2,467.2,1811.0
2021-02-03 13:20:00,466.74,468.56,466.74,468.55,3307.0,466.74,468.56,466.74,468.55,3307.0
2021-02-03 13:30:00,468.54,468.92,467.62,468.19,1363.0,468.54,468.92,467.62,468.19,1363.0
2021-02-03 13:40:00,468.18,470.17,467.67,469.69,3713.0,468.18,470.17,467.67,469.69,3713.0
2021-02-03 13:50:00,469.14,469.58,467.45,467.66,2800.0,469.14,469.58,467.45,467.66,2800.0
2021-02-03 14:00:00,468.22,468.69,467.6,467.89,2417.0,468.22,468.69,467.6,467.89,2417.0
2021-02-03 14:10:00,467.04,467.15,466.51,467.02,1972.0,467.04,467.15,466.51,467.02,1972.0
2021-02-03 14:20:00,466.76,466.8,466.24,466.24,1201.0,466.76,466.8,466.24,466.24,1201.0
2021-02-03 14:30:00,465.8,465.89,464.17,464.17,3724.0,465.8,465.89,464.17,464.17,3724.0
2021-02-03 14:40:00,463.75,464.16,463.19,463.75,3137.0,463.75,464.16,463.19,463.75,3137.0
2021-02-03 14:50:00,463.97,464.08,463.0,463.13,3318.0,463.97,464.08,463.0,463.13,3318.0
2021-02-03 15:00:00,463.27,463.51,461.64,461.79,2744.0,463.27,463.51,461.64,461.79,2744.0
2021-02-03 15:10:00,461.52,462.86,460.72,462.84,4339.0,461.52,462.86,460.72,462.84,4339.0
2021-02-03 15:20:00,462.32,464.05,462.32,463.76,4781.0,462.32,464.05,462.32,463.76,4781.0
2021-02-03 15:30:00,463.76,464.06,463.0,463.26,5873.0,463.76,464.06,463.0,463.26,5873.0
2021-02-03 15:40:00,463.06,463.69,462.58,462.58,8986.0,463.06,463.69,462.58,462.58,8986.0
2021-02-03 15:50:00,462.34,464.71,461.59,463.61,17840.0,462.34,464.71,461.59,463.61,17840.0
2021-02-04 09:30:00,465.19,468.97,464.78,464.84,5167.0,465.19,468.97,464.78,464.84,5167.0
2021-02-04 09:40:00,467.97,468.16,467.75,467.75,300.0,467.97,468.16,467.75,467.75,300.0
2021-02-04 09:50:00,469.38,470.61,467.81,467.81,636.0,469.38,470.61,467.81,467.81,636.0
2021-02-04 10:00:00,469.85,471.22,468.58,468.58,2997.0,469.85,471.22,468.58,468.58,2997.0
2021-02-04 10:10:00,469.28,469.49,467.67,469.49,2000.0,469.28,469.49,467.67,469.49,2000.0
2021-02-04 10:20:00,469.57,469.67,468.11,469.5,2179.0,469.57,469.67,468.11,469.5,2179.0
2021-02-04 10:30:00,468.39,470.83,468.39,470.83,1305.0,468.39,470.83,468.39,470.83,1305.0
2021-02-04 10:40:00,471.0,472.01,470.86,472.01,1925.0,471.0,472.01,470.86,472.01,1925.0
2021-02-04 10:50:00,470.94,474.38,470.94,474.31,2000.0,470.94,474.38,470.94,474.31,2000.0
2021-02-04 11:00:00,474.35,474.95,472.52,473.04,2300.0,474.35,474.95,472.52,473.04,2300.0
2021-02-04 11:10:00,473.05,473.8,470.79,471.57,2316.0,473.05,473.8,470.79,471.57,2316.0
2021-02-04 11:20:00,472.61,473.74,471.5,471.5,1102.0,472.61,473.74,471.5,471.5,1102.0
2021-02-04 11:30:00,472.36,473.78,472.36,472.96,3351.0,472.36,473.78,472.36,472.96,3351.0
2021-02-04 11:40:00,473.5,474.22,472.94,474.22,2500.0,473.5,474.22,472.94,474.22,2500.0
2021-02-04 11:50:00,474.35,475.2,474.34,474.75,1259.0,474.35,475.2,474.34,474.75,1259.0
2021-02-04 12:00:00,474.05,475.03,473.61,475.03,2014.0,474.05,475.03,473.61,475.03,2014.0
2021-02-04 12:10:00,474.66,474.82,473.94,474.69,1100.0,474.66,474.82,473.94,474.69,1100.0
2021-02-04 12:20:00,474.68,474.68,473.08,473.55,2668.0,474.68,474.68,473.08,473.55,2668.0
2021-02-04 12:30:00,473.5,474.88,473.5,473.94,1400.0,473.5,474.88,473.5,473.94,1400.0
2021-02-04 12:40:00,474.2,474.3,474.11,474.3,500.0,474.2,474.3,474.11,474.3,500.0
2021-02-04 12:50:00,474.09,474.6,473.69,474.22,1805.0,474.09,474.6,473.69,474.22,1805.0
2021-02-04 13:00:00,474.31,474.31,474.31,474.31,100.0,474.31,474.31,474.31,474.31,100.0
2021-02-04 13:10:00,474.11,474.6,473.36,473.6,2534.0,474.11,474.6,473.36,473.6,2534.0
2021-02-04 13:20:00,473.35,473.86,473.3,473.8,2200.0,473.35,473.86,473.3,473.8,2200.0
2021-02-04 13:30:00,474.47,474.6,474.01,474.39,1400.0,474.47,474.6,474.01,474.39,1400.0
2021-02-04 13:40:00,474.45,474.89,474.0,474.78,1952.0,474.45,474.89,474.0,474.78,1952.0
2021-02-04 13:50:00,475.3,475.57,474.82,475.19,700.0,475.3,475.57,474.82,475.19,700.0
2021-02-04 14:00:00,475.12,476.0,474.82,476.0,3549.0,475.12,476.0,474.82,476.0,3549.0
2021-02-04 14:10:00,476.12,476.54,475.67,475.75,2200.0,476.12,476.54,475.67,475.75,2200.0
2021-02-04 14:20:00,475.54,476.46,475.0,476.46,1400.0,475.54,476.46,475.0,476.46,1400.0
2021-02-04 14:30:00,476.16,476.23,475.06,475.16,1707.0,476.16,476.23,475.06,475.16,1707.0
2021-02-04 14:40:00,474.95,475.38,474.37,474.86,2390.0,474.95,475.38,474.37,474.86,2390.0
2021-02-04 14:50:00,474.92,476.11,474.8,476.11,2017.0,474.92,476.11,474.8,476.11,2017.0
2021-02-04 15:00:00,475.78,475.9,474.81,475.9,2505.0,475.78,475.9,474.81,475.9,2505.0
2021-02-04 15:10:00,475.88,476.25,475.51,475.58,1081.0,475.88,476.25,475.51,475.58,1081.0
2021-02-04 15:20:00,475.77,476.04,475.58,475.6,3428.0,475.77,476.04,475.58,475.6,3428.0
2021-02-04 15:30:00,476.02,478.56,476.02,478.08,6298.0,476.02,478.56,476.02,478.08,6298.0
2021-02-04 15:40:00,477.28,477.47,476.07,476.84,6162.0,477.28,477.47,476.07,476.84,6162.0
2021-02-04 15:50:00,476.5,477.78,476.5,476.98,16088.0,476.5,477.78,476.5,476.98,16088.0
2021-02-05 09:30:00,478.67,480.47,477.9,479.34,5168.0,478.67,480.47,477.9,479.34,5168.0
2021-02-05 09:40:00,479.34,479.34,479.34,479.34,0.0,479.34,479.34,479.34,479.34,0.0
2021-02-05 09:50:00,477.5,478.32,476.08,477.95,8207.0,477.5,478.32,476.08,477.95,8207.0
2021-02-05 10:00:00,478.56,478.59,476.1,477.74,9201.0,478.56,478.59,476.1,477.74,9201.0
2021-02-05 10:10:00,477.38,478.8,475.92,475.92,13375.0,477.38,478.8,475.92,475.92,13375.0
2021-02-05 10:20:00,476.26,476.77,476.15,476.72,1600.0,476.26,476.77,476.15,476.72,1600.0
2021-02-05 10:30:00,477.11,477.95,476.06,476.46,1900.0,477.11,477.95,476.06,476.46,1900.0
2021-02-05 10:40:00,476.46,476.87,475.73,475.74,1535.0,476.46,476.87,475.73,475.74,1535.0
2021-02-05 10:50:00,476.17,476.17,475.34,475.97,1465.0,476.17,476.17,475.34,475.97,1465.0
2021-02-05 11:00:00,476.0,476.05,475.35,475.35,2100.0,476.0,476.05,475.35,475.35,2100.0
2021-02-05 11:10:00,475.37,475.55,474.65,475.4,2571.0,475.37,475.55,474.65,475.4,2571.0
2021-02-05 11:20:00,475.36,475.7,475.36,475.5,1490.0,475.36,475.7,475.36,475.5,1490.0
2021-02-05 11:30:00,475.59,476.36,475.58,476.36,500.0,475.59,476.36,475.58,476.36,500.0
2021-02-05 11:40:00,476.53,478.26,476.53,478.18,2548.0,476.53,478.26,476.53,478.18,2548.0
2021-02-05 11:50:00,477.98,477.98,476.82,477.25,1600.0,477.98,477.98,476.82,477.25,1600.0
2021-02-05 12:00:00,476.68,477.96,476.68,477.96,2221.0,476.68,477.96,476.68,477.96,2221.0
2021-02-05 12:10:00,478.07,478.07,478.03,478.03,304.0,478.07,478.07,478.03,478.03,304.0
2021-02-05 12:20:00,477.66,477.66,477.29,477.29,600.0,477.66,477.66,477.29,477.29,600.0
2021-02-05 12:30:00,476.68,476.68,475.53,475.61,1577.0,476.68,476.68,475.53,475.61,1577.0
2021-02-05 12:40:00,475.42,477.24,475.42,476.86,3316.0,475.42,477.24,475.42,476.86,3316.0
2021-02-05 12:50:00,476.84,476.84,476.04,476.58,300.0,476.84,476.84,476.04,476.58,300.0
2021-02-05 13:00:00,476.0,476.66,475.86,475.96,1700.0,476.0,476.66,475.86,475.96,1700.0
2021-02-05 13:10:00,476.71,477.42,476.69,477.42,1238.0,476.71,477.42,476.69,477.42,1238.0
2021-02-05 13:20:00,477.34,478.13,476.79,478.02,3052.0,477.34,478.13,476.79,478.02,3052.0
2021-02-05 13:30:00,477.87,477.87,477.64,477.75,700.0,477.87,477.87,477.64,477.75,700.0
2021-02-05 13:40:00,477.74,477.85,477.56,477.71,1444.0,477.74,477.85,477.56,477.71,1444.0
2021-02-05 13:50:00,477.07,477.07,475.5,475.91,1948.0,477.07,477.07,475.5,475.91,1948.0
2021-02-05 14:00:00,476.81,477.8,476.56,476.74,505.0,476.81,477.8,476.56,476.74,505.0
2021-02-05 14:10:00,476.68,476.68,475.7,475.78,1500.0,476.68,476.68,475.7,475.78,1500.0
2021-02-05 14:20:00,475.78,475.8,474.87,475.06,2100.0,475.78,475.8,474.87,475.06,2100.0
2021-02-05 14:30:00,475.09,475.09,474.12,474.44,800.0,475.09,475.09,474.12,474.44,800.0
2021-02-05 14:40:00,474.44,475.9,474.42,475.9,1514.0,474.44,475.9,474.42,475.9,1514.0
2021-02-05 14:50:00,475.15,476.21,474.83,475.3,1535.0,475.15,476.21,474.83,475.3,1535.0
2021-02-05 15:00:00,475.4,475.61,474.71,474.73,1000.0,475.4,475.61,474.71,474.73,1000.0
2021-02-05 15:10:00,475.09,476.02,474.71,476.02,2765.0,475.09,476.02,474.71,476.02,2765.0
2021-02-05 15:20:00,476.0,476.0,475.07,475.39,2215.0,476.0,476.0,475.07,475.39,2215.0
2021-02-05 15:30:00,475.06,477.69,475.06,477.37,3312.0,475.06,477.69,475.06,477.37,3312.0
2021-02-05 15:40:00,477.43,478.92,477.43,478.06,5400.0,477.43,478.92,477.43,478.06,5400.0
2021-02-05 15:50:00,477.82,479.47,477.82,477.93,20030.0,477.82,479.47,477.82,477.93,20030.0
2021-02-08 09:30:00,478.12,478.44,475.82,475.82,2936.0,478.12,478.44,475.82,475.82,2936.0
2021-02-08 09:40:00,479.4,479.4,477.39,477.39,300.0,479.4,479.4,477.39,477.39,300.0
2021-02-08 09:50:00,477.38,482.58,477.38,481.25,1560.0,477.38,482.58,477.38,481.25,1560.0
2021-02-08 10:00:00,480.71,481.36,480.18,480.92,800.0,480.71,481.36,480.18,480.92,800.0
2021-02-08 10:10:00,481.13,481.13,479.34,479.34,1605.0,481.13,481.13,479.34,479.34,1605.0
2021-02-08 10:20:00,479.22,479.24,477.88,477.88,900.0,479.22,479.24,477.88,477.88,900.0
2021-02-08 10:30:00,478.71,478.71,475.76,476.2,12615.0,478.71,478.71,475.76,476.2,12615.0
2021-02-08 10:40:00,476.35,476.72,476.0,476.58,1751.0,476.35,476.72,476.0,476.58,1751.0
2021-02-08 10:50:00,475.8,476.93,475.8,476.93,2200.0,475.8,476.93,475.8,476.93,2200.0
2021-02-08 11:00:00,476.92,476.93,476.91,476.91,300.0,476.92,476.93,476.91,476.91,300.0
2021-02-08 11:10:00,476.58,476.59,476.28,476.59,500.0,476.58,476.59,476.28,476.59,500.0
2021-02-08 11:20:00,475.97,475.97,474.23,474.81,11500.0,475.97,475.97,474.23,474.81,11500.0
2021-02-08 11:30:00,473.78,473.98,473.2,473.2,1000.0,473.78,473.98,473.2,473.2,1000.0
2021-02-08 11:40:00,473.04,474.09,472.55,474.09,1208.0,473.04,474.09,472.55,474.09,1208.0
2021-02-08 11:50:00,473.47,473.47,472.41,472.41,1723.0,473.47,473.47,472.41,472.41,1723.0
2021-02-08 12:00:00,472.55,472.55,471.89,472.15,1000.0,472.55,472.55,471.89,472.15,1000.0
2021-02-08 12:10:00,472.08,472.46,472.05,472.2,1148.0,472.08,472.46,472.05,472.2,1148.0
2021-02-08 12:20:00,472.39,472.86,472.35,472.86,300.0,472.39,472.86,472.35,472.86,300.0
2021-02-08 12:30:00,472.49,473.48,472.48,473.48,1505.0,472.49,473.48,472.48,473.48,1505.0
2021-02-08 12:40:00,473.33,474.19,473.33,474.19,300.0,473.33,474.19,473.33,474.19,300.0
2021-02-08 12:50:00,474.62,474.62,473.81,473.99,1564.0,474.62,474.62,473.81,473.99,1564.0
2021-02-08 13:00:00,474.12,475.33,473.94,475.33,1022.0,474.12,475.33,473.94,475.33,1022.0
2021-02-08 13:10:00,475.04,476.9,474.97,476.84,1401.0,475.04,476.9,474.97,476.84,1401.0
2021-02-08 13:20:00,476.13,476.44,476.12,476.44,608.0,476.13,476.44,476.12,476.44,608.0
2021-02-08 13:30:00,477.45,477.99,477.11,477.99,1414.0,477.45,477.99,477.11,477.99,1414.0
2021-02-08 13:40:00,478.21,478.29,477.57,477.77,1709.0,478.21,478.29,477.57,477.77,1709.0
2021-02-08 13:50:00,477.8,478.4,477.29,478.4,4187.0,477.8,478.4,477.29,478.4,4187.0
2021-02-08 14:00:00,478.8,479.85,478.8,479.25,1000.0,478.8,479.85,478.8,479.25,1000.0
2021-02-08 14:10:00,478.59,478.96,478.59,478.96,400.0,478.59,478.96,478.59,478.96,400.0
2021-02-08 14:20:00,479.66,479.67,478.77,479.29,1300.0,479.66,479.67,478.77,479.29,1300.0
2021-02-08 14:30:00,478.84,479.52,478.21,478.93,1718.0,478.84,479.52,478.21,478.93,1718.0
2021-02-08 14:40:00,478.73,478.88,478.25,478.36,900.0,478.73,478.88,478.25,478.36,900.0
2021-02-08 14:50:00,478.79,479.02,478.37,478.62,700.0,478.79,479.02,478.37,478.62,700.0
2021-02-08 15:00:00,478.5,478.7,477.8,477.85,1300.0,478.5,478.7,477.8,477.85,1300.0
2021-02-08 15:10:00,478.13,478.14,477.08,477.08,1200.0,478.13,478.14,477.08,477.08,1200.0
2021-02-08 15:20:00,476.74,477.27,476.01,476.01,1906.0,476.74,477.27,476.01,476.01,1906.0
2021-02-08 15:30:00,476.36,477.65,476.35,477.59,1400.0,476.36,477.65,476.35,477.59,1400.0
2021-02-08 15:40:00,477.41,478.84,476.94,477.4,3815.0,477.41,478.84,476.94,477.4,3815.0
2021-02-08 15:50:00,476.95,478.1,476.83,477.41,8205.0,476.95,478.1,476.83,477.41,8205.0
2021-02-09 09:30:00,476.67,478.83,475.37,478.83,5019.0,476.67,478.83,475.37,478.83,5019.0
2021-02-09 09:40:00,477.74,481.57,477.45,481.57,1300.0,477.74,481.57,477.45,481.57,1300.0
2021-02-09 09:50:00,481.73,482.0,476.07,479.0,6617.0,481.73,482.0,476.07,479.0,6617.0
2021-02-09 10:00:00,478.49,479.43,478.49,479.43,5505.0,478.49,479.43,478.49,479.43,5505.0
2021-02-09 10:10:00,479.43,480.31,479.42,480.05,1206.0,479.43,480.31,479.42,480.05,1206.0
2021-02-09 10:20:00,480.05,480.05,480.04,480.04,200.0,480.05,480.05,480.04,480.04,200.0
2021-02-09 10:30:00,479.35,479.82,479.35,479.66,699.0,479.35,479.82,479.35,479.66,699.0
2021-02-09 10:40:00,480.13,480.13,477.67,478.0,2435.0,480.13,480.13,477.67,478.0,2435.0
2021-02-09 10:50:00,477.92,479.37,476.3,479.37,50320.0,477.92,479.37,476.3,479.37,50320.0
2021-02-09 11:00:00,479.98,480.86,478.01,478.01,2580.0,479.98,480.86,478.01,478.01,2580.0
2021-02-09 11:10:00,477.49,478.22,475.49,475.57,45399.0,477.49,478.22,475.49,475.57,45399.0
2021-02-09 11:20:00,475.6,476.73,475.55,475.71,2027.0,475.6,476.73,475.55,475.71,2027.0
2021-02-09 11:30:00,475.64,476.71,475.47,476.71,2840.0,475.64,476.71,475.47,476.71,2840.0
2021-02-09 11:40:00,476.58,477.98,475.82,477.97,1804.0,476.58,477.98,475.82,477.97,1804.0
2021-02-09 11:50:00,477.96,478.05,477.95,478.05,400.0,477.96,478.05,477.95,478.05,400.0
2021-02-09 12:00:00,478.02,478.31,477.44,478.31,900.0,478.02,478.31,477.44,478.31,900.0
2021-02-09 12:10:00,478.15,478.49,477.88,478.13,2217.0,478.15,478.49,477.88,478.13,2217.0
2021-02-09 12:20:00,477.61,478.07,477.61,478.07,800.0,477.61,478.07,477.61,478.07,800.0
2021-02-09 12:30:00,477.75,477.75,477.55,477.61,600.0,477.75,477.75,477.55,477.61,600.0
2021-02-09 12:40:00,477.46,477.7,477.07,477.07,2600.0,477.46,477.7,477.07,477.07,2600.0
2021-02-09 12:50:00,476.98,476.98,476.1,476.38,1399.0,476.98,476.98,476.1,476.38,1399.0
2021-02-09 13:00:00,476.11,476.3,475.81,476.3,1606.0,476.11,476.3,475.81,476.3,1606.0
2021-02-09 13:10:00,476.5,476.65,476.12,476.12,1000.0,476.5,476.65,476.12,476.12,1000.0
2021-02-09 13:20:00,475.9,475.91,474.08,475.08,4619.0,475.9,475.91,474.08,475.08,4619.0
2021-02-09 13:30:00,474.38,474.7,474.09,474.1,546.0,474.38,474.7,474.09,474.1,546.0
2021-02-09 13:40:00,474.61,475.0,473.62,473.91,4409.0,474.61,475.0,473.62,473.91,4409.0
2021-02-09 13:50:00,473.97,474.31,473.65,473.72,2500.0,473.97,474.31,473.65,473.72,2500.0
2021-02-09 14:00:00,474.19,475.07,474.05,475.07,1863.0,474.19,475.07,474.05,475.07,1863.0
2021-02-09 14:10:00,474.98,475.16,474.98,475.16,206.0,474.98,475.16,474.98,475.16,206.0
2021-02-09 14:20:00,475.16,475.86,474.83,475.59,3506.0,475.16,475.86,474.83,475.59,3506.0
2021-02-09 14:30:00,475.31,476.22,475.09,476.02,6840.0,475.31,476.22,475.09,476.02,6840.0
2021-02-09 14:40:00,476.11,477.15,476.1,477.15,1200.0,476.11,477.15,476.1,477.15,1200.0
2021-02-09 14:50:00,476.62,477.49,476.62,477.34,1300.0,476.62,477.49,476.62,477.34,1300.0
2021-02-09 15:00:00,477.5,478.59,477.06,477.06,3100.0,477.5,478.59,477.06,477.06,3100.0
2021-02-09 15:10:00,477.12,477.76,476.84,477.76,1145.0,477.12,477.76,476.84,477.76,1145.0
2021-02-09 15:20:00,477.8,477.95,476.9,476.9,3900.0,477.8,477.95,476.9,476.9,3900.0
2021-02-09 15:30:00,476.82,480.52,476.82,480.52,2900.0,476.82,480.52,476.82,480.52,2900.0
2021-02-09 15:40:00,479.71,479.71,477.78,478.1,3841.0,479.71,479.71,477.78,478.1,3841.0
2021-02-09 15:50:00,478.2,478.2,476.64,476.84,12539.0,478.2,478.2,476.64,476.84,12539.0
2021-02-10 09:30:00,480.38,480.83,472.12,479.93,3086.0,480.38,480.83,472.12,479.93,3086.0
2021-02-10 09:40:00,478.33,478.61,476.82,478.0,5900.0,478.33,478.61,476.82,478.0,5900.0
2021-02-10 09:50:00,477.47,477.47,477.3,477.3,400.0,477.47,477.47,477.3,477.3,400.0
2021-02-10 10:00:00,479.31,479.31,478.02,478.2,1033.0,479.31,479.31,478.02,478.2,1033.0
2021-02-10 10:10:00,478.32,478.72,478.01,478.21,1300.0,478.32,478.72,478.01,478.21,1300.0
2021-02-10 10:20:00,478.32,478.8,473.64,478.43,11762.0,478.32,478.8,473.64,478.43,11762.0
2021-02-10 10:30:00,478.19,479.29,477.81,479.29,1500.0,478.19,479.29,477.81,479.29,1500.0
2021-02-10 10:40:00,478.12,478.12,473.46,474.38,7600.0,478.12,478.12,473.46,474.38,7600.0
2021-02-10 10:50:00,475.61,476.18,472.91,472.91,5500.0,475.61,476.18,472.91,472.91,5500.0
2021-02-10 11:00:00,473.03,476.04,472.3,474.08,7378.0,473.03,476.04,472.3,474.08,7378.0
2021-02-10 11:10:00,474.37,474.37,471.72,471.98,1400.0,474.37,474.37,471.72,471.98,1400.0
2021-02-10 11:20:00,472.65,472.66,469.03,469.03,1700.0,472.65,472.66,469.03,469.03,1700.0
2021-02-10 11:30:00,469.59,469.78,468.5,469.78,2599.0,469.59,469.78,468.5,469.78,2599.0
2021-02-10 11:40:00,470.17,470.17,468.42,469.27,2692.0,470.17,470.17,468.42,469.27,2692.0
2021-02-10 11:50:00,469.61,469.61,468.66,468.81,1260.0,469.61,469.61,468.66,468.81,1260.0
2021-02-10 12:00:00,468.32,468.32,466.58,466.58,1800.0,468.32,468.32,466.58,466.58,1800.0
2021-02-10 12:10:00,466.85,472.73,466.69,471.88,8967.0,466.85,472.73,466.69,471.88,8967.0
2021-02-10 12:20:00,472.49,472.65,471.72,472.31,1200.0,472.49,472.65,471.72,472.31,1200.0
2021-02-10 12:30:00,471.46,473.65,471.46,473.65,1100.0,471.46,473.65,471.46,473.65,1100.0
2021-02-10 12:40:00,473.66,473.66,472.14,472.34,1309.0,473.66,473.66,472.14,472.34,1309.0
2021-02-10 12:50:00,471.99,472.65,471.75,472.24,997.0,471.99,472.65,471.75,472.24,997.0
2021-02-10 13:00:00,471.88,472.26,470.79,470.79,4609.0,471.88,472.26,470.79,470.79,4609.0
2021-02-10 13:10:00,470.72,472.11,470.72,472.11,1059.0,470.72,472.11,470.72,472.11,1059.0
2021-02-10 13:20:00,471.46,472.88,471.46,472.45,700.0,471.46,472.88,471.46,472.45,700.0
2021-02-10 13:30:00,472.45,472.92,471.71,472.23,1030.0,472.45,472.92,471.71,472.23,1030.0
2021-02-10 13:40:00,472.22,472.22,470.97,471.9,2984.0,472.22,472.22,470.97,471.9,2984.0
2021-02-10 13:50:00,471.27,471.27,470.7,470.81,1008.0,471.27,471.27,470.7,470.81,1008.0
2021-02-10 14:00:00,471.08,471.08,469.97,470.73,1108.0,471.08,471.08,469.97,470.73,1108.0
2021-02-10 14:10:00,470.35,471.53,469.91,471.03,2937.0,470.35,471.53,469.91,471.03,2937.0
2021-02-10 14:20:00,471.36,471.64,470.35,471.34,2086.0,471.36,471.64,470.35,471.34,2086.0
2021-02-10 14:30:00,471.34,471.35,470.7,471.01,1100.0,471.34,471.35,470.7,471.01,1100.0
2021-02-10 14:40:00,471.78,471.78,470.74,470.84,2000.0,471.78,471.78,470.74,470.84,2000.0
2021-02-10 14:50:00,471.0,472.29,470.69,472.29,2380.0,471.0,472.29,470.69,472.29,2380.0
2021-02-10 15:00:00,472.33,473.14,471.6,471.76,1379.0,472.33,473.14,471.6,471.76,1379.0
2021-02-10 15:10:00,471.77,472.36,471.67,471.86,4596.0,471.77,472.36,471.67,471.86,4596.0
2021-02-10 15:20:00,471.87,472.61,471.87,472.43,11150.0,471.87,472.61,471.87,472.43,11150.0
2021-02-10 15:30:00,472.34,473.7,470.82,470.92,6407.0,472.34,473.7,470.82,470.92,6407.0
2021-02-10 15:40:00,470.76,471.23,468.78,469.69,6773.0,470.76,471.23,468.78,469.69,6773.0
2021-02-10 15:50:00,469.36,472.19,469.36,471.33,25659.0,469.36,472.19,469.36,471.33,25659.0
2021-02-11 09:30:00,473.1,473.34,471.93,473.34,1018.0,473.1,473.34,471.93,473.34,1018.0
2021-02-11 09:40:00,475.65,475.65,472.74,473.65,1300.0,475.65,475.65,472.74,473.65,1300.0
2021-02-11 09:50:00,472.7,473.64,470.03,470.03,1620.0,472.7,473.64,470.03,470.03,1620.0
2021-02-11 10:00:00,470.02,472.43,470.02,471.07,717.0,470.02,472.43,470.02,471.07,717.0
2021-02-11 10:10:00,471.4,472.29,470.57,472.29,2674.0,471.4,472.29,470.57,472.29,2674.0
2021-02-11 10:20:00,471.57,471.57,469.0,469.82,2657.0,471.57,471.57,469.0,469.82,2657.0
2021-02-11 10:30:00,469.9,469.9,468.23,468.55,2934.0,469.9,469.9,468.23,468.55,2934.0
2021-02-11 10:40:00,468.32,472.15,468.32,472.15,1495.0,468.32,472.15,468.32,472.15,1495.0
2021-02-11 10:50:00,473.17,473.17,469.4,469.4,2392.0,473.17,473.17,469.4,469.4,2392.0
2021-02-11 11:00:00,469.05,471.29,469.05,471.29,2000.0,469.05,471.29,469.05,471.29,2000.0
2021-02-11 11:10:00,471.65,472.91,471.65,472.91,980.0,471.65,472.91,471.65,472.91,980.0
2021-02-11 11:20:00,472.68,473.68,472.68,473.68,500.0,472.68,473.68,472.68,473.68,500.0
2021-02-11 11:30:00,473.68,475.81,473.63,475.8,2671.0,473.68,475.81,473.63,475.8,2671.0
2021-02-11 11:40:00,476.15,476.46,475.03,475.78,5500.0,476.15,476.46,475.03,475.78,5500.0
2021-02-11 11:50:00,475.63,475.74,475.22,475.74,2100.0,475.63,475.74,475.22,475.74,2100.0
2021-02-11 12:00:00,475.66,475.68,474.36,474.63,2632.0,475.66,475.68,474.36,474.63,2632.0
2021-02-11 12:10:00,474.35,474.79,472.13,472.18,1991.0,474.35,474.79,472.13,472.18,1991.0
2021-02-11 12:20:00,471.9,472.59,470.27,470.32,1100.0,471.9,472.59,470.27,470.32,1100.0
2021-02-11 12:30:00,470.22,472.09,470.03,471.61,1463.0,470.22,472.09,470.03,471.61,1463.0
2021-02-11 12:40:00,471.73,471.92,469.27,469.27,900.0,471.73,471.92,469.27,469.27,900.0
2021-02-11 12:50:00,469.2,470.71,469.2,470.71,700.0,469.2,470.71,469.2,470.71,700.0
2021-02-11 13:00:00,470.71,472.63,470.71,470.91,1200.0,470.71,472.63,470.71,470.91,1200.0
2021-02-11 13:10:00,471.38,471.72,471.3,471.3,500.0,471.38,471.72,471.3,471.3,500.0
2021-02-11 13:20:00,471.61,471.61,471.31,471.31,300.0,471.61,471.61,471.31,471.31,300.0
2021-02-11 13:30:00,471.98,472.7,471.98,472.48,793.0,471.98,472.7,471.98,472.48,793.0
2021-02-11 13:40:00,472.25,472.61,471.47,471.47,1804.0,472.25,472.61,471.47,471.47,1804.0
2021-02-11 13:50:00,472.27,472.27,469.96,469.96,2437.0,472.27,472.27,469.96,469.96,2437.0
2021-02-11 14:00:00,469.79,469.96,468.53,469.96,1535.0,469.79,469.96,468.53,469.96,1535.0
2021-02-11 14:10:00,469.74,469.8,468.97,469.22,1000.0,469.74,469.8,468.97,469.22,1000.0
2021-02-11 14:20:00,468.99,469.34,468.59,468.59,600.0,468.99,469.34,468.59,468.59,600.0
2021-02-11 14:30:00,468.65,469.41,468.65,468.65,1005.0,468.65,469.41,468.65,468.65,1005.0
2021-02-11 14:40:00,468.65,471.15,468.65,471.15,530.0,468.65,471.15,468.65,471.15,530.0
2021-02-11 14:50:00,471.14,471.14,470.85,470.95,300.0,471.14,471.14,470.85,470.95,300.0
2021-02-11 15:00:00,471.03,471.34,470.88,470.89,1079.0,471.03,471.34,470.88,470.89,1079.0
2021-02-11 15:10:00,470.81,471.36,470.42,470.92,3811.0,470.81,471.36,470.42,470.92,3811.0
2021-02-11 15:20:00,471.02,471.04,470.52,471.0,1309.0,471.02,471.04,470.52,471.0,1309.0
2021-02-11 15:30:00,470.36,471.02,470.22,470.75,2472.0,470.36,471.02,470.22,470.75,2472.0
2021-02-11 15:40:00,471.1,471.1,469.79,469.79,2913.0,471.1,471.1,469.79,469.79,2913.0
2021-02-11 15:50:00,470.09,471.61,469.94,470.32,16395.0,470.09,471.61,469.94,470.32,16395.0
2021-02-12 09:30:00,469.77,469.77,465.54,468.56,2557.0,469.77,469.77,465.54,468.56,2557.0
2021-02-12 09:40:00,468.56,469.54,467.15,467.15,2459.0,468.56,469.54,467.15,467.15,2459.0
2021-02-12 09:50:00,468.46,468.47,467.19,467.2,1100.0,468.46,468.47,467.19,467.2,1100.0
2021-02-12 10:00:00,467.15,470.15,467.15,469.39,2942.0,467.15,470.15,467.15,469.39,2942.0
2021-02-12 10:10:00,469.17,469.59,468.66,469.28,1824.0,469.17,469.59,468.66,469.28,1824.0
2021-02-12 10:20:00,469.77,472.35,469.77,472.04,2100.0,469.77,472.35,469.77,472.04,2100.0
2021-02-12 10:30:00,471.52,475.14,470.59,475.14,1600.0,471.52,475.14,470.59,475.14,1600.0
2021-02-12 10:40:00,476.18,476.77,475.25,475.94,9300.0,476.18,476.77,475.25,475.94,9300.0
2021-02-12 10:50:00,476.27,477.74,476.27,477.47,2197.0,476.27,477.74,476.27,477.47,2197.0
2021-02-12 11:00:00,477.59,477.59,476.47,476.47,1099.0,477.59,477.59,476.47,476.47,1099.0
2021-02-12 11:10:00,476.6,476.76,475.54,475.54,900.0,476.6,476.76,475.54,475.54,900.0
2021-02-12 11:20:00,474.45,474.45,473.31,474.32,1115.0,474.45,474.45,473.31,474.32,1115.0
2021-02-12 11:30:00,474.4,474.95,472.9,473.16,1700.0,474.4,474.95,472.9,473.16,1700.0
2021-02-12 11:40:00,473.68,474.15,473.48,473.48,600.0,473.68,474.15,473.48,473.48,600.0
2021-02-12 11:50:00,472.95,472.96,471.62,471.98,1400.0,472.95,472.96,471.62,471.98,1400.0
2021-02-12 12:00:00,471.87,472.2,471.45,471.45,1400.0,471.87,472.2,471.45,471.45,1400.0
2021-02-12 12:10:00,471.28,471.28,470.19,470.2,1245.0,471.28,471.28,470.19,470.2,1245.0
2021-02-12 12:20:00,470.19,470.51,469.85,470.45,600.0,470.19,470.51,469.85,470.45,600.0
2021-02-12 12:30:00,470.32,470.32,469.92,470.12,1153.0,470.32,470.32,469.92,470.12,1153.0
2021-02-12 12:40:00,469.92,470.12,469.87,469.87,400.0,469.92,470.12,469.87,469.87,400.0
2021-02-12 12:50:00,470.27,470.44,470.27,470.44,200.0,470.27,470.44,470.27,470.44,200.0
2021-02-12 13:00:00,470.38,470.38,470.01,470.36,400.0,470.38,470.38,470.01,470.36,400.0
2021-02-12 13:10:00,470.02,470.38,469.78,470.1,2800.0,470.02,470.38,469.78,470.1,2800.0
2021-02-12 13:20:00,470.48,471.37,470.48,471.37,700.0,470.48,471.37,470.48,471.37,700.0
2021-02-12 13:30:00,472.1,472.49,471.71,471.76,800.0,472.1,472.49,471.71,471.76,800.0
2021-02-12 13:40:00,471.96,472.06,470.01,470.42,1114.0,471.96,472.06,470.01,470.42,1114.0
2021-02-12 13:50:00,470.44,470.62,470.39,470.62,746.0,470.44,470.62,470.39,470.62,746.0
2021-02-12 14:00:00,470.68,470.8,470.38,470.71,900.0,470.68,470.8,470.38,470.71,900.0
2021-02-12 14:10:00,471.04,471.38,470.82,471.38,300.0,471.04,471.38,470.82,471.38,300.0
2021-02-12 14:20:00,471.55,472.19,471.54,472.19,400.0,471.55,472.19,471.54,472.19,400.0
2021-02-12 14:30:00,472.1,472.1,471.3,471.42,2136.0,472.1,472.1,471.3,471.42,2136.0
2021-02-12 14:40:00,471.22,473.29,471.09,473.29,2612.0,471.22,473.29,471.09,473.29,2612.0
2021-02-12 14:50:00,472.99,473.23,472.63,472.63,1310.0,472.99,473.23,472.63,472.63,1310.0
2021-02-12 15:00:00,473.0,473.35,472.7,473.13,900.0,473.0,473.35,472.7,473.13,900.0
2021-02-12 15:10:00,472.57,472.7,472.11,472.11,900.0,472.57,472.7,472.11,472.11,900.0
2021-02-12 15:20:00,471.83,472.67,471.83,472.19,961.0,471.83,472.67,471.83,472.19,961.0
2021-02-12 15:30:00,473.08,473.8,472.88,473.0,3096.0,473.08,473.8,472.88,473.0,3096.0
2021-02-12 15:40:00,473.0,473.0,470.19,470.21,4662.0,473.0,473.0,470.19,470.21,4662.0
2021-02-12 15:50:00,468.49,473.78,468.49,473.42,22318.0,468.49,473.78,468.49,473.42,22318.0
2021-02-16 09:30:00,473.3,473.45,473.02,473.29,2132.0,473.3,473.45,473.02,473.29,2132.0
2021-02-16 09:40:00,473.0,474.02,473.0,474.02,1200.0,473.0,474.02,473.0,474.02,1200.0
2021-02-16 09:50:00,473.12,473.39,472.66,473.0,2004.0,473.12,473.39,472.66,473.0,2004.0
2021-02-16 10:00:00,473.94,474.5,472.99,473.0,1900.0,473.94,474.5,472.99,473.0,1900.0
2021-02-16 10:10:00,473.0,473.66,472.86,473.66,3632.0,473.0,473.66,472.86,473.66,3632.0
2021-02-16 10:20:00,473.59,473.59,473.31,473.45,715.0,473.59,473.59,473.31,473.45,715.0
2021-02-16 10:30:00,475.25,475.25,474.14,474.53,800.0,475.25,475.25,474.14,474.53,800.0
2021-02-16 10:40:00,473.6,473.64,472.9,472.95,1865.0,473.6,473.64,472.9,472.95,1865.0
2021-02-16 10:50:00,473.27,473.28,471.94,471.94,1901.0,473.27,473.28,471.94,471.94,1901.0
2021-02-16 11:00:00,472.5,472.5,472.15,472.15,880.0,472.5,472.5,472.15,472.15,880.0
2021-02-16 11:10:00,471.76,472.44,471.76,471.87,850.0,471.76,472.44,471.76,471.87,850.0
2021-02-16 11:20:00,472.61,472.61,470.0,470.03,1217.0,472.61,472.61,470.0,470.03,1217.0
2021-02-16 11:30:00,470.37,471.75,470.37,471.11,1100.0,470.37,471.75,470.37,471.11,1100.0
2021-02-16 11:40:00,470.99,470.99,469.32,469.33,998.0,470.99,470.99,469.32,469.33,998.0
2021-02-16 11:50:00,468.16,468.29,468.16,468.29,400.0,468.16,468.29,468.16,468.29,400.0
2021-02-16 12:00:00,468.96,469.02,468.08,468.08,1015.0,468.96,469.02,468.08,468.08,1015.0
2021-02-16 12:10:00,468.24,468.24,468.24,468.24,200.0,468.24,468.24,468.24,468.24,200.0
2021-02-16 12:20:00,469.1,470.06,469.1,470.06,420.0,469.1,470.06,469.1,470.06,420.0
2021-02-16 12:30:00,469.59,470.1,468.92,468.92,700.0,469.59,470.1,468.92,468.92,700.0
2021-02-16 12:40:00,468.55,468.55,466.77,466.99,910.0,468.55,468.55,466.77,466.99,910.0
2021-02-16 12:50:00,467.54,467.62,466.43,466.76,1200.0,467.54,467.62,466.43,466.76,1200.0
2021-02-16 13:00:00,467.04,468.22,467.04,467.99,600.0,467.04,468.22,467.04,467.99,600.0
2021-02-16 13:10:00,467.99,467.99,466.93,466.93,2307.0,467.99,467.99,466.93,466.93,2307.0
2021-02-16 13:20:00,467.12,467.37,467.12,467.23,644.0,467.12,467.37,467.12,467.23,644.0
2021-02-16 13:30:00,466.58,466.66,466.06,466.06,1813.0,466.58,466.66,466.06,466.06,1813.0
2021-02-16 13:40:00,465.99,465.99,465.0,465.46,2092.0,465.99,465.99,465.0,465.46,2092.0
2021-02-16 13:50:00,465.0,465.0,464.44,464.44,500.0,465.0,465.0,464.44,464.44,500.0
2021-02-16 14:00:00,464.86,465.29,464.84,464.84,1400.0,464.86,465.29,464.84,464.84,1400.0
2021-02-16 14:10:00,465.28,465.28,465.28,465.28,100.0,465.28,465.28,465.28,465.28,100.0
2021-02-16 14:20:00,465.09,465.32,464.75,465.07,1400.0,465.09,465.32,464.75,465.07,1400.0
2021-02-16 14:30:00,464.74,465.26,464.73,464.96,700.0,464.74,465.26,464.73,464.96,700.0
2021-02-16 14:40:00,464.85,465.35,464.8,465.25,800.0,464.85,465.35,464.8,465.25,800.0
2021-02-16 14:50:00,465.3,466.33,464.51,466.33,1200.0,465.3,466.33,464.51,466.33,1200.0
2021-02-16 15:00:00,465.5,466.1,464.92,465.72,1865.0,465.5,466.1,464.92,465.72,1865.0
2021-02-16 15:10:00,465.52,465.83,465.38,465.41,800.0,465.52,465.83,465.38,465.41,800.0
2021-02-16 15:20:00,465.4,465.62,465.1,465.59,1937.0,465.4,465.62,465.1,465.59,1937.0
2021-02-16 15:30:00,465.6,467.22,465.6,466.09,3144.0,465.6,467.22,465.6,466.09,3144.0
2021-02-16 15:40:00,466.26,466.54,465.4,466.02,2302.0,466.26,466.54,465.4,466.02,2302.0
2021-02-16 15:50:00,466.05,469.13,465.96,466.01,42795.0,466.05,469.13,465.96,466.01,42795.0
2021-02-17 09:30:00,461.34,461.34,457.39,457.39,2932.0,461.34,461.34,457.39,457.39,2932.0
2021-02-17 09:40:00,457.44,459.85,455.93,456.03,3675.0,457.44,459.85,455.93,456.03,3675.0
2021-02-17 09:50:00,456.91,459.04,454.65,454.65,4100.0,456.91,459.04,454.65,454.65,4100.0
2021-02-17 10:00:00,454.61,456.42,453.23,456.42,6251.0,454.61,456.42,453.23,456.42,6251.0
2021-02-17 10:10:00,457.09,457.09,452.81,454.44,5502.0,457.09,457.09,452.81,454.44,5502.0
2021-02-17 10:20:00,454.66,456.46,454.19,455.48,6100.0,454.66,456.46,454.19,455.48,6100.0
2021-02-17 10:30:00,456.18,457.99,454.53,456.72,12376.0,456.18,457.99,454.53,456.72,12376.0
2021-02-17 10:40:00,456.1,457.15,455.3,456.32,6136.0,456.1,457.15,455.3,456.32,6136.0
2021-02-17 10:50:00,456.31,459.23,456.31,458.91,4500.0,456.31,459.23,456.31,458.91,4500.0
2021-02-17 11:00:00,458.86,458.88,456.96,458.27,2101.0,458.86,458.88,456.96,458.27,2101.0
2021-02-17 11:10:00,458.01,458.01,454.93,456.06,3300.0,458.01,458.01,454.93,456.06,3300.0
2021-02-17 11:20:00,456.05,458.37,455.39,458.13,2950.0,456.05,458.37,455.39,458.13,2950.0
2021-02-17 11:30:00,457.58,460.65,455.0,460.43,18267.0,457.58,460.65,455.0,460.43,18267.0
2021-02-17 11:40:00,460.93,462.46,460.81,461.22,3626.0,460.93,462.46,460.81,461.22,3626.0
2021-02-17 11:50:00,460.48,461.28,460.43,460.43,1900.0,460.48,461.28,460.43,460.43,1900.0
2021-02-17 12:00:00,459.36,461.45,459.36,461.45,1100.0,459.36,461.45,459.36,461.45,1100.0
2021-02-17 12:10:00,461.59,462.38,461.52,462.27,900.0,461.59,462.38,461.52,462.27,900.0
2021-02-17 12:20:00,462.28,462.28,462.07,462.07,1467.0,462.28,462.28,462.07,462.07,1467.0
2021-02-17 12:30:00,462.73,463.77,462.73,463.77,900.0,462.73,463.77,462.73,463.77,900.0
2021-02-17 12:40:00,463.61,464.92,463.45,464.92,1700.0,463.61,464.92,463.45,464.92,1700.0
2021-02-17 12:50:00,464.5,464.5,463.89,463.89,900.0,464.5,464.5,463.89,463.89,900.0
2021-02-17 13:00:00,463.8,466.93,463.77,465.73,8900.0,463.8,466.93,463.77,465.73,8900.0
2021-02-17 13:10:00,466.07,466.11,465.01,465.09,3050.0,466.07,466.11,465.01,465.09,3050.0
2021-02-17 13:20:00,465.0,465.07,463.37,463.64,3031.0,465.0,465.07,463.37,463.64,3031.0
2021-02-17 13:30:00,464.82,465.36,464.59,465.0,900.0,464.82,465.36,464.59,465.0,900.0
2021-02-17 13:40:00,465.0,467.1,465.0,466.67,5000.0,465.0,467.1,465.0,466.67,5000.0
2021-02-17 13:50:00,467.07,467.88,465.93,466.79,6175.0,467.07,467.88,465.93,466.79,6175.0
2021-02-17 14:00:00,466.62,467.57,466.62,466.67,1208.0,466.62,467.57,466.62,466.67,1208.0
2021-02-17 14:10:00,466.52,466.52,465.5,466.07,2860.0,466.52,466.52,465.5,466.07,2860.0
2021-02-17 14:20:00,466.07,466.3,465.55,465.73,2600.0,466.07,466.3,465.55,465.73,2600.0
2021-02-17 14:30:00,465.79,467.48,465.79,467.48,2100.0,465.79,467.48,465.79,467.48,2100.0
2021-02-17 14:40:00,466.8,467.26,466.6,466.81,1711.0,466.8,467.26,466.6,466.81,1711.0
2021-02-17 14:50:00,467.06,467.09,466.57,466.7,2000.0,467.06,467.09,466.57,466.7,2000.0
2021-02-17 15:00:00,466.81,467.19,466.39,467.09,2200.0,466.81,467.19,466.39,467.09,2200.0
2021-02-17 15:10:00,467.13,467.2,466.69,467.0,4721.0,467.13,467.2,466.69,467.0,4721.0
2021-02-17 15:20:00,467.02,467.54,466.8,467.12,4100.0,467.02,467.54,466.8,467.12,4100.0
2021-02-17 15:30:00,466.85,467.7,466.75,466.94,4041.0,466.85,467.7,466.75,466.94,4041.0
2021-02-17 15:40:00,466.95,469.67,466.94,469.4,7410.0,466.95,469.67,466.94,469.4,7410.0
2021-02-17 15:50:00,469.67,471.16,468.71,469.62,20464.0,469.67,471.16,468.71,469.62,20464.0
2021-02-18 09:30:00,462.54,465.43,462.54,465.36,1645.0,462.54,465.43,462.54,465.36,1645.0
2021-02-18 09:40:00,465.0,467.9,465.0,467.9,400.0,465.0,467.9,465.0,467.9,400.0
2021-02-18 09:50:00,467.36,468.65,467.24,467.25,1000.0,467.36,468.65,467.24,467.25,1000.0
2021-02-18 10:00:00,467.9,467.9,465.38,466.81,503.0,467.9,467.9,465.38,466.81,503.0
2021-02-18 10:10:00,468.22,470.13,467.32,467.32,2061.0,468.22,470.13,467.32,467.32,2061.0
2021-02-18 10:20:00,468.99,469.0,468.99,468.99,120.0,468.99,469.0,468.99,468.99,120.0
2021-02-18 10:30:00,468.7,468.7,466.88,467.17,1718.0,468.7,468.7,466.88,467.17,1718.0
2021-02-18 10:40:00,466.96,466.96,465.99,465.99,200.0,466.96,466.96,465.99,465.99,200.0
2021-02-18 10:50:00,466.33,466.91,466.33,466.91,200.0,466.33,466.91,466.33,466.91,200.0
2021-02-18 11:00:00,466.25,466.99,465.79,465.79,1381.0,466.25,466.99,465.79,465.79,1381.0
2021-02-18 11:10:00,465.44,465.72,464.86,465.52,1000.0,465.44,465.72,464.86,465.52,1000.0
2021-02-18 11:20:00,465.4,465.4,464.88,464.97,700.0,465.4,465.4,464.88,464.97,700.0
2021-02-18 11:30:00,465.61,469.66,465.13,467.83,16996.0,465.61,469.66,465.13,467.83,16996.0
2021-02-18 11:40:00,468.41,468.41,466.52,466.52,600.0,468.41,468.41,466.52,466.52,600.0
2021-02-18 11:50:00,466.52,466.52,466.52,466.52,0.0,466.52,466.52,466.52,466.52,0.0
2021-02-18 12:00:00,465.71,466.7,465.3,465.61,947.0,465.71,466.7,465.3,465.61,947.0
2021-02-18 12:10:00,465.3,467.11,465.3,467.11,500.0,465.3,467.11,465.3,467.11,500.0
2021-02-18 12:20:00,467.28,467.28,466.84,466.84,300.0,467.28,467.28,466.84,466.84,300.0
2021-02-18 12:30:00,466.51,468.3,466.51,467.86,810.0,466.51,468.3,466.51,467.86,810.0
2021-02-18 12:40:00,468.1,469.9,468.09,469.0,1692.0,468.1,469.9,468.09,469.0,1692.0
2021-02-18 12:50:00,468.75,469.02,468.18,468.97,801.0,468.75,469.02,468.18,468.97,801.0
2021-02-18 13:00:00,469.03,469.04,468.94,468.99,500.0,469.03,469.04,468.94,468.99,500.0
2021-02-18 13:10:00,469.1,469.92,468.71,469.92,1894.0,469.1,469.92,468.71,469.92,1894.0
2021-02-18 13:20:00,470.3,471.32,470.14,471.27,1700.0,470.3,471.32,470.14,471.27,1700.0
2021-02-18 13:30:00,471.35,471.35,470.58,470.75,1600.0,471.35,471.35,470.58,470.75,1600.0
2021-02-18 13:40:00,470.15,471.69,469.98,471.69,1212.0,470.15,471.69,469.98,471.69,1212.0
2021-02-18 13:50:00,471.4,471.4,470.89,470.89,700.0,471.4,471.4,470.89,470.89,700.0
2021-02-18 14:00:00,471.16,472.0,470.96,470.96,1353.0,471.16,472.0,470.96,470.96,1353.0
2021-02-18 14:10:00,471.43,471.62,471.42,471.52,400.0,471.43,471.62,471.42,471.52,400.0
2021-02-18 14:20:00,471.45,473.0,471.42,472.99,1985.0,471.45,473.0,471.42,472.99,1985.0
2021-02-18 14:30:00,473.16,473.63,472.82,473.63,1400.0,473.16,473.63,472.82,473.63,1400.0
2021-02-18 14:40:00,473.74,473.87,473.37,473.37,1402.0,473.74,473.87,473.37,473.37,1402.0
2021-02-18 14:50:00,473.5,473.93,473.39,473.82,2700.0,473.5,473.93,473.39,473.82,2700.0
2021-02-18 15:00:00,474.23,475.1,474.18,474.3,3801.0,474.23,475.1,474.18,474.3,3801.0
2021-02-18 15:10:00,474.44,474.6,474.22,474.22,1100.0,474.44,474.6,474.22,474.22,1100.0
2021-02-18 15:20:00,474.11,474.4,473.67,474.26,3159.0,474.11,474.4,473.67,474.26,3159.0
2021-02-18 15:30:00,474.5,474.92,474.34,474.61,3731.0,474.5,474.92,474.34,474.61,3731.0
2021-02-18 15:40:00,474.4,475.67,474.04,474.04,7284.0,474.4,475.67,474.04,474.04,7284.0
2021-02-18 15:50:00,474.59,474.6,472.39,473.08,19092.0,474.59,474.6,472.39,473.08,19092.0
2021-02-19 09:30:00,476.34,476.99,474.48,476.99,2584.0,476.34,476.99,474.48,476.99,2584.0
2021-02-19 09:40:00,477.0,477.0,475.84,475.84,800.0,477.0,477.0,475.84,475.84,800.0
2021-02-19 09:50:00,474.43,478.36,474.43,474.8,2000.0,474.43,478.36,474.43,474.8,2000.0
2021-02-19 10:00:00,476.87,476.88,475.0,476.37,2433.0,476.87,476.88,475.0,476.37,2433.0
2021-02-19 10:10:00,476.41,477.21,475.38,477.04,1200.0,476.41,477.21,475.38,477.04,1200.0
2021-02-19 10:20:00,476.57,477.16,476.56,477.16,500.0,476.57,477.16,476.56,477.16,500.0
2021-02-19 10:30:00,477.18,478.89,477.1,478.83,1801.0,477.18,478.89,477.1,478.83,1801.0
2021-02-19 10:40:00,478.63,478.73,477.55,477.55,2300.0,478.63,478.73,477.55,477.55,2300.0
2021-02-19 10:50:00,477.66,478.72,477.55,478.48,1100.0,477.66,478.72,477.55,478.48,1100.0
2021-02-19 11:00:00,478.59,479.77,478.2,479.77,2748.0,478.59,479.77,478.2,479.77,2748.0
2021-02-19 11:10:00,479.86,480.2,478.37,479.3,6893.0,479.86,480.2,478.37,479.3,6893.0
2021-02-19 11:20:00,479.39,479.92,479.27,479.73,2010.0,479.39,479.92,479.27,479.73,2010.0
2021-02-19 11:30:00,479.67,480.22,479.67,480.07,800.0,479.67,480.22,479.67,480.07,800.0
2021-02-19 11:40:00,480.22,480.7,480.21,480.4,1852.0,480.22,480.7,480.21,480.4,1852.0
2021-02-19 11:50:00,480.78,480.78,479.63,479.63,909.0,480.78,480.78,479.63,479.63,909.0
2021-02-19 12:00:00,478.74,478.95,478.38,478.38,400.0,478.74,478.95,478.38,478.38,400.0
2021-02-19 12:10:00,478.13,478.22,478.06,478.06,935.0,478.13,478.22,478.06,478.06,935.0
2021-02-19 12:20:00,478.06,478.71,477.53,478.06,2169.0,478.06,478.71,477.53,478.06,2169.0
2021-02-19 12:30:00,478.64,478.64,478.07,478.07,525.0,478.64,478.64,478.07,478.07,525.0
2021-02-19 12:40:00,478.12,478.58,478.06,478.06,903.0,478.12,478.58,478.06,478.06,903.0
2021-02-19 12:50:00,477.69,479.0,477.66,479.0,1359.0,477.69,479.0,477.66,479.0,1359.0
2021-02-19 13:00:00,478.95,479.12,478.5,478.5,1702.0,478.95,479.12,478.5,478.5,1702.0
2021-02-19 13:10:00,477.95,478.95,477.67,478.46,3011.0,477.95,478.95,477.67,478.46,3011.0
2021-02-19 13:20:00,478.64,478.74,478.56,478.56,1000.0,478.64,478.74,478.56,478.56,1000.0
2021-02-19 13:30:00,478.49,479.33,478.0,478.96,4130.0,478.49,479.33,478.0,478.96,4130.0
2021-02-19 13:40:00,478.94,479.61,478.81,478.97,1314.0,478.94,479.61,478.81,478.97,1314.0
2021-02-19 13:50:00,478.91,479.57,478.81,479.27,1767.0,478.91,479.57,478.81,479.27,1767.0
2021-02-19 14:00:00,479.65,479.98,479.1,479.1,2111.0,479.65,479.98,479.1,479.1,2111.0
2021-02-19 14:10:00,479.1,480.76,478.83,480.55,2633.0,479.1,480.76,478.83,480.55,2633.0
2021-02-19 14:20:00,480.1,480.19,478.3,478.3,4809.0,480.1,480.19,478.3,478.3,4809.0
2021-02-19 14:30:00,478.63,479.24,478.47,478.9,3025.0,478.63,479.24,478.47,478.9,3025.0
2021-02-19 14:40:00,478.64,479.28,478.46,478.7,3100.0,478.64,479.28,478.46,478.7,3100.0
2021-02-19 14:50:00,478.69,479.21,478.32,478.33,4829.0,478.69,479.21,478.32,478.33,4829.0
2021-02-19 15:00:00,478.59,478.98,477.81,478.12,5780.0,478.59,478.98,477.81,478.12,5780.0
2021-02-19 15:10:00,478.42,478.95,476.87,477.47,20900.0,478.42,478.95,476.87,477.47,20900.0
2021-02-19 15:20:00,476.77,477.11,475.11,475.75,3517.0,476.77,477.11,475.11,475.75,3517.0
2021-02-19 15:30:00,475.29,476.33,475.16,476.19,4065.0,475.29,476.33,475.16,476.19,4065.0
2021-02-19 15:40:00,476.25,477.68,476.1,476.94,11836.0,476.25,477.68,476.1,476.94,11836.0
2021-02-19 15:50:00,476.62,476.7,472.96,474.11,26831.0,476.62,476.7,472.96,474.11,26831.0
2021-02-22 09:30:00,465.96,468.37,465.96,467.04,2473.0,465.96,468.37,465.96,467.04,2473.0
2021-02-22 09:40:00,468.9,469.08,463.98,463.98,5587.0,468.9,469.08,463.98,463.98,5587.0
2021-02-22 09:50:00,463.98,464.93,463.98,464.93,1537.0,463.98,464.93,463.98,464.93,1537.0
2021-02-22 10:00:00,465.75,466.44,464.8,465.19,18461.0,465.75,466.44,464.8,465.19,18461.0
2021-02-22 10:10:00,465.58,465.58,464.71,464.71,600.0,465.58,465.58,464.71,464.71,600.0
2021-02-22 10:20:00,465.0,465.4,464.58,465.4,900.0,465.0,465.4,464.58,465.4,900.0
2021-02-22 10:30:00,465.88,467.63,465.87,467.63,600.0,465.88,467.63,465.87,467.63,600.0
2021-02-22 10:40:00,467.0,467.6,465.77,467.6,2323.0,467.0,467.6,465.77,467.6,2323.0
2021-02-22 10:50:00,467.44,467.44,465.83,465.83,602.0,467.44,467.44,465.83,465.83,602.0
2021-02-22 11:00:00,466.43,466.46,465.77,465.77,1224.0,466.43,466.46,465.77,465.77,1224.0
2021-02-22 11:10:00,465.55,466.11,465.15,465.16,1900.0,465.55,466.11,465.15,465.16,1900.0
2021-02-22 11:20:00,464.7,464.7,464.09,464.42,1000.0,464.7,464.7,464.09,464.42,1000.0
2021-02-22 11:30:00,464.43,465.7,464.42,465.7,600.0,464.43,465.7,464.42,465.7,600.0
2021-02-22 11:40:00,466.06,466.06,465.55,465.55,400.0,466.06,466.06,465.55,465.55,400.0
2021-02-22 11:50:00,465.62,466.7,465.31,466.7,810.0,465.62,466.7,465.31,466.7,810.0
2021-02-22 12:00:00,466.69,466.69,466.69,466.69,100.0,466.69,466.69,466.69,466.69,100.0
2021-02-22 12:10:00,466.69,466.95,466.35,466.35,700.0,466.69,466.95,466.35,466.35,700.0
2021-02-22 12:20:00,466.15,466.57,465.45,465.45,1136.0,466.15,466.57,465.45,465.45,1136.0
2021-02-22 12:30:00,465.25,465.33,465.25,465.27,400.0,465.25,465.33,465.25,465.27,400.0
2021-02-22 12:40:00,465.78,466.02,465.48,465.57,1201.0,465.78,466.02,465.48,465.57,1201.0
2021-02-22 12:50:00,466.22,466.84,466.21,466.84,570.0,466.22,466.84,466.21,466.84,570.0
2021-02-22 13:00:00,466.85,466.85,466.85,466.85,100.0,466.85,466.85,466.85,466.85,100.0
2021-02-22 13:10:00,466.67,467.35,466.67,467.14,1500.0,466.67,467.35,466.67,467.14,1500.0
2021-02-22 13:20:00,466.92,467.27,466.83,467.27,1636.0,466.92,467.27,466.83,467.27,1636.0
2021-02-22 13:30:00,467.07,467.07,466.32,466.78,3406.0,467.07,467.07,466.32,466.78,3406.0
2021-02-22 13:40:00,466.44,466.44,466.35,466.35,200.0,466.44,466.44,466.35,466.35,200.0
2021-02-22 13:50:00,466.57,467.01,466.36,467.01,1200.0,466.57,467.01,466.36,467.01,1200.0
2021-02-22 14:00:00,467.0,467.54,467.0,467.24,1000.0,467.0,467.54,467.0,467.24,1000.0
2021-02-22 14:10:00,467.23,467.23,466.69,466.69,1331.0,467.23,467.23,466.69,466.69,1331.0
2021-02-22 14:20:00,467.05,467.25,466.92,467.25,715.0,467.05,467.25,466.92,467.25,715.0
2021-02-22 14:30:00,466.98,467.27,466.92,467.27,1513.0,466.98,467.27,466.92,467.27,1513.0
2021-02-22 14:40:00,467.2,467.5,466.94,467.07,1600.0,467.2,467.5,466.94,467.07,1600.0
2021-02-22 14:50:00,466.92,466.92,465.54,465.74,400.0,466.92,466.92,465.54,465.74,400.0
2021-02-22 15:00:00,465.5,465.51,465.0,465.11,2401.0,465.5,465.51,465.0,465.11,2401.0
2021-02-22 15:10:00,465.0,465.58,464.8,465.19,2374.0,465.0,465.58,464.8,465.19,2374.0
2021-02-22 15:20:00,464.86,464.96,464.07,464.11,4584.0,464.86,464.96,464.07,464.11,4584.0
2021-02-22 15:30:00,464.02,464.18,461.27,461.27,8738.0,464.02,464.18,461.27,461.27,8738.0
2021-02-22 15:40:00,460.7,461.55,460.15,460.27,9800.0,460.7,461.55,460.15,460.27,9800.0
2021-02-22 15:50:00,459.66,460.14,458.58,459.17,15646.0,459.66,460.14,458.58,459.17,15646.0
2021-02-23 09:30:00,452.27,452.27,446.51,446.51,4313.0,452.27,452.27,446.51,446.51,4313.0
2021-02-23 09:40:00,445.02,445.34,441.53,442.84,2938.0,445.02,445.34,441.53,442.84,2938.0
2021-02-23 09:50:00,443.09,446.88,442.58,446.83,900.0,443.09,446.88,442.58,446.83,900.0
2021-02-23 10:00:00,446.02,447.83,445.84,447.48,1282.0,446.02,447.83,445.84,447.48,1282.0
2021-02-23 10:10:00,450.84,451.83,449.26,451.78,2810.0,450.84,451.83,449.26,451.78,2810.0
2021-02-23 10:20:00,451.05,452.92,451.04,452.65,1609.0,451.05,452.92,451.04,452.65,1609.0
2021-02-23 10:30:00,452.38,454.18,452.07,454.18,3067.0,452.38,454.18,452.07,454.18,3067.0
2021-02-23 10:40:00,454.83,455.9,454.68,455.05,2400.0,454.83,455.9,454.68,455.05,2400.0
2021-02-23 10:50:00,454.77,458.1,454.77,456.86,5816.0,454.77,458.1,454.77,456.86,5816.0
2021-02-23 11:00:00,456.63,457.7,455.23,456.0,3675.0,456.63,457.7,455.23,456.0,3675.0
2021-02-23 11:10:00,456.59,456.62,454.65,456.04,2366.0,456.59,456.62,454.65,456.04,2366.0
2021-02-23 11:20:00,455.53,455.62,453.85,453.85,1500.0,455.53,455.62,453.85,453.85,1500.0
2021-02-23 11:30:00,453.58,454.47,453.57,454.47,2123.0,453.58,454.47,453.57,454.47,2123.0
2021-02-23 11:40:00,453.92,454.11,452.21,452.21,1165.0,453.92,454.11,452.21,452.21,1165.0
2021-02-23 11:50:00,452.04,452.62,451.3,451.3,2200.0,452.04,452.62,451.3,451.3,2200.0
2021-02-23 12:00:00,451.04,452.24,450.97,451.76,2800.0,451.04,452.24,450.97,451.76,2800.0
2021-02-23 12:10:00,451.44,451.45,449.86,451.25,1847.0,451.44,451.45,449.86,451.25,1847.0
2021-02-23 12:20:00,450.74,452.0,450.17,451.79,2002.0,450.74,452.0,450.17,451.79,2002.0
2021-02-23 12:30:00,451.68,451.68,449.93,449.97,1411.0,451.68,451.68,449.93,449.97,1411.0
2021-02-23 12:40:00,449.73,449.73,449.13,449.38,2000.0,449.73,449.73,449.13,449.38,2000.0
2021-02-23 12:50:00,449.11,449.37,448.0,448.0,2724.0,449.11,449.37,448.0,448.0,2724.0
2021-02-23 13:00:00,447.36,448.99,446.71,448.99,1704.0,447.36,448.99,446.71,448.99,1704.0
2021-02-23 13:10:00,449.48,450.0,448.54,450.0,1001.0,449.48,450.0,448.54,450.0,1001.0
2021-02-23 13:20:00,450.03,451.59,449.83,451.59,700.0,450.03,451.59,449.83,451.59,700.0
2021-02-23 13:30:00,451.34,452.59,451.09,452.45,1911.0,451.34,452.59,451.09,452.45,1911.0
2021-02-23 13:40:00,452.01,452.01,450.12,450.9,2026.0,452.01,452.01,450.12,450.9,2026.0
2021-02-23 13:50:00,450.86,452.39,450.86,452.39,1517.0,450.86,452.39,450.86,452.39,1517.0
2021-02-23 14:00:00,452.08,453.15,452.01,453.15,2002.0,452.08,453.15,452.01,453.15,2002.0
2021-02-23 14:10:00,452.12,452.47,451.92,452.4,1823.0,452.12,452.47,451.92,452.4,1823.0
2021-02-23 14:20:00,452.64,452.83,451.89,452.83,1200.0,452.64,452.83,451.89,452.83,1200.0
2021-02-23 14:30:00,453.02,453.16,452.62,452.81,1753.0,453.02,453.16,452.62,452.81,1753.0
2021-02-23 14:40:00,453.07,454.66,452.62,454.66,1301.0,453.07,454.66,452.62,454.66,1301.0
2021-02-23 14:50:00,453.99,455.4,453.99,455.28,1500.0,453.99,455.4,453.99,455.28,1500.0
2021-02-23 15:00:00,455.21,457.64,455.08,457.64,2562.0,455.21,457.64,455.08,457.64,2562.0
2021-02-23 15:10:00,457.11,459.61,457.05,458.73,4489.0,457.11,459.61,457.05,458.73,4489.0
2021-02-23 15:20:00,459.19,460.75,458.74,459.79,3912.0,459.19,460.75,458.74,459.79,3912.0
2021-02-23 15:30:00,459.76,460.93,459.12,459.2,4932.0,459.76,460.93,459.12,459.2,4932.0
2021-02-23 15:40:00,459.19,459.33,457.67,458.0,7512.0,459.19,459.33,457.67,458.0,7512.0
2021-02-23 15:50:00,457.79,458.95,457.5,458.47,22215.0,457.79,458.95,457.5,458.47,22215.0
2021-02-24 09:30:00,457.66,457.66,451.66,454.22,5367.0,457.66,457.66,451.66,454.22,5367.0
2021-02-24 09:40:00,455.56,458.47,454.2,456.02,1800.0,455.56,458.47,454.2,456.02,1800.0
2021-02-24 09:50:00,456.06,456.16,451.83,454.51,3139.0,456.06,456.16,451.83,454.51,3139.0
2021-02-24 10:00:00,455.62,456.66,450.94,451.35,4675.0,455.62,456.66,450.94,451.35,4675.0
2021-02-24 10:10:00,451.7,455.27,451.19,454.29,2190.0,451.7,455.27,451.19,454.29,2190.0
2021-02-24 10:20:00,454.37,456.76,453.84,454.6,2700.0,454.37,456.76,453.84,454.6,2700.0
2021-02-24 10:30:00,454.22,454.85,452.85,452.86,1765.0,454.22,454.85,452.85,452.86,1765.0
2021-02-24 10:40:00,452.49,453.48,452.37,453.08,3800.0,452.49,453.48,452.37,453.08,3800.0
2021-02-24 10:50:00,452.98,455.07,452.95,455.06,3211.0,452.98,455.07,452.95,455.06,3211.0
2021-02-24 11:00:00,455.49,457.95,454.94,457.95,2200.0,455.49,457.95,454.94,457.95,2200.0
2021-02-24 11:10:00,457.95,459.17,457.95,459.17,1300.0,457.95,459.17,457.95,459.17,1300.0
2021-02-24 11:20:00,459.87,461.36,459.83,460.77,2400.0,459.87,461.36,459.83,460.77,2400.0
2021-02-24 11:30:00,460.54,460.54,458.72,458.72,4501.0,460.54,460.54,458.72,458.72,4501.0
2021-02-24 11:40:00,458.75,459.87,458.11,459.87,1800.0,458.75,459.87,458.11,459.87,1800.0
2021-02-24 11:50:00,459.88,460.85,459.75,460.85,2300.0,459.88,460.85,459.75,460.85,2300.0
2021-02-24 12:00:00,460.85,462.45,460.76,461.53,3836.0,460.85,462.45,460.76,461.53,3836.0
2021-02-24 12:10:00,461.65,462.58,461.65,462.58,1800.0,461.65,462.58,461.65,462.58,1800.0
2021-02-24 12:20:00,462.3,463.42,461.95,463.39,2244.0,462.3,463.42,461.95,463.39,2244.0
2021-02-24 12:30:00,463.75,463.93,463.32,463.67,1252.0,463.75,463.93,463.32,463.67,1252.0
2021-02-24 12:40:00,463.77,464.11,462.96,464.11,3205.0,463.77,464.11,462.96,464.11,3205.0
2021-02-24 12:50:00,464.11,464.84,462.15,462.7,2785.0,464.11,464.84,462.15,462.7,2785.0
2021-02-24 13:00:00,461.8,462.2,461.12,462.2,900.0,461.8,462.2,461.12,462.2,900.0
2021-02-24 13:10:00,462.42,464.59,462.42,463.67,3854.0,462.42,464.59,462.42,463.67,3854.0
2021-02-24 13:20:00,462.55,464.05,462.05,463.76,2327.0,462.55,464.05,462.05,463.76,2327.0
2021-02-24 13:30:00,464.3,464.59,463.78,464.59,441.0,464.3,464.59,463.78,464.59,441.0
2021-02-24 13:40:00,464.54,466.09,464.54,466.09,1900.0,464.54,466.09,464.54,466.09,1900.0
2021-02-24 13:50:00,465.71,466.25,465.62,466.04,2453.0,465.71,466.25,465.62,466.04,2453.0
2021-02-24 14:00:00,465.72,465.95,464.64,464.64,2753.0,465.72,465.95,464.64,464.64,2753.0
2021-02-24 14:10:00,464.48,464.48,462.48,463.21,901.0,464.48,464.48,462.48,463.21,901.0
2021-02-24 14:20:00,463.71,463.96,463.27,463.96,400.0,463.71,463.96,463.27,463.96,400.0
2021-02-24 14:30:00,463.75,464.33,463.58,464.33,1800.0,463.75,464.33,463.58,464.33,1800.0
2021-02-24 14:40:00,463.95,464.54,463.15,463.16,2107.0,463.95,464.54,463.15,463.16,2107.0
2021-02-24 14:50:00,462.69,463.95,462.55,463.95,1200.0,462.69,463.95,462.55,463.95,1200.0
2021-02-24 15:00:00,464.33,464.33,462.82,463.66,1880.0,464.33,464.33,462.82,463.66,1880.0
2021-02-24 15:10:00,463.4,463.66,462.95,463.27,2652.0,463.4,463.66,462.95,463.27,2652.0
2021-02-24 15:20:00,462.94,465.21,462.94,465.21,2100.0,462.94,465.21,462.94,465.21,2100.0
2021-02-24 15:30:00,465.26,465.66,465.14,465.6,2311.0,465.26,465.66,465.14,465.6,2311.0
2021-02-24 15:40:00,465.34,465.72,464.87,465.06,5518.0,465.34,465.72,464.87,465.06,5518.0
2021-02-24 15:50:00,465.47,467.18,465.06,465.06,16378.0,465.47,467.18,465.06,465.06,16378.0
2021-02-25 09:30:00,463.93,463.93,461.6,462.7,1562.0,463.93,463.93,461.6,462.7,1562.0
2021-02-25 09:40:00,463.37,463.37,463.37,463.37,100.0,463.37,463.37,463.37,463.37,100.0
2021-02-25 09:50:00,464.57,468.09,464.49,467.93,4190.0,464.57,468.09,464.49,467.93,4190.0
2021-02-25 10:00:00,467.51,467.51,466.35,466.35,1494.0,467.51,467.51,466.35,466.35,1494.0
2021-02-25 10:10:00,462.85,462.85,462.33,462.34,300.0,462.85,462.85,462.33,462.34,300.0
2021-02-25 10:20:00,461.66,464.25,461.66,463.96,3222.0,461.66,464.25,461.66,463.96,3222.0
2021-02-25 10:30:00,463.59,464.51,463.47,464.44,9304.0,463.59,464.51,463.47,464.44,9304.0
2021-02-25 10:40:00,463.93,464.88,462.65,462.75,2810.0,463.93,464.88,462.65,462.75,2810.0
2021-02-25 10:50:00,461.91,464.47,461.91,464.47,1500.0,461.91,464.47,461.91,464.47,1500.0
2021-02-25 11:00:00,464.5,465.25,464.07,464.99,1200.0,464.5,465.25,464.07,464.99,1200.0
2021-02-25 11:10:00,465.4,465.43,464.47,465.09,1700.0,465.4,465.43,464.47,465.09,1700.0
2021-02-25 11:20:00,464.59,465.12,463.89,464.25,4812.0,464.59,465.12,463.89,464.25,4812.0
2021-02-25 11:30:00,464.45,465.06,462.17,463.64,9002.0,464.45,465.06,462.17,463.64,9002.0
2021-02-25 11:40:00,463.05,463.05,460.05,462.07,6983.0,463.05,463.05,460.05,462.07,6983.0
2021-02-25 11:50:00,461.43,462.52,460.79,461.73,9128.0,461.43,462.52,460.79,461.73,9128.0
2021-02-25 12:00:00,461.21,461.67,458.67,458.67,19403.0,461.21,461.67,458.67,458.67,19403.0
2021-02-25 12:10:00,457.46,458.96,456.68,458.6,3102.0,457.46,458.96,456.68,458.6,3102.0
2021-02-25 12:20:00,458.14,458.18,456.4,456.4,1200.0,458.14,458.18,456.4,456.4,1200.0
2021-02-25 12:30:00,456.21,456.21,454.09,454.09,1622.0,456.21,456.21,454.09,454.09,1622.0
2021-02-25 12:40:00,454.23,455.77,454.23,454.74,1545.0,454.23,455.77,454.23,454.74,1545.0
2021-02-25 12:50:00,454.77,454.84,452.18,453.14,1300.0,454.77,454.84,452.18,453.14,1300.0
2021-02-25 13:00:00,452.32,452.32,451.24,451.9,2118.0,452.32,452.32,451.24,451.9,2118.0
2021-02-25 13:10:00,452.9,456.61,452.35,455.3,5242.0,452.9,456.61,452.35,455.3,5242.0
2021-02-25 13:20:00,456.92,459.33,455.38,459.33,6106.0,456.92,459.33,455.38,459.33,6106.0
2021-02-25 13:30:00,458.23,458.23,456.04,457.46,1773.0,458.23,458.23,456.04,457.46,1773.0
2021-02-25 13:40:00,458.38,458.5,457.18,457.4,1559.0,458.38,458.5,457.18,457.4,1559.0
2021-02-25 13:50:00,456.28,456.28,454.78,455.0,813.0,456.28,456.28,454.78,455.0,813.0
2021-02-25 14:00:00,455.85,458.47,455.83,457.55,1500.0,455.85,458.47,455.83,457.55,1500.0
2021-02-25 14:10:00,457.33,458.65,457.12,458.65,300.0,457.33,458.65,457.12,458.65,300.0
2021-02-25 14:20:00,458.36,459.54,458.36,459.45,900.0,458.36,459.54,458.36,459.45,900.0
2021-02-25 14:30:00,459.25,459.46,457.33,457.33,800.0,459.25,459.46,457.33,457.33,800.0
2021-02-25 14:40:00,456.6,456.64,455.63,455.63,1000.0,456.6,456.64,455.63,455.63,1000.0
2021-02-25 14:50:00,455.53,455.53,454.28,454.84,1104.0,455.53,455.53,454.28,454.84,1104.0
2021-02-25 15:00:00,455.2,455.2,452.11,452.14,1098.0,455.2,455.2,452.11,452.14,1098.0
2021-02-25 15:10:00,451.87,452.96,451.24,452.25,2401.0,451.87,452.96,451.24,452.25,2401.0
2021-02-25 15:20:00,451.86,452.64,449.91,449.91,3703.0,451.86,452.64,449.91,449.91,3703.0
2021-02-25 15:30:00,449.92,450.48,447.04,447.76,5803.0,449.92,450.48,447.04,447.76,5803.0
2021-02-25 15:40:00,448.29,449.88,446.9,448.96,10858.0,448.29,449.88,446.9,448.96,10858.0
2021-02-25 15:50:00,448.57,450.74,444.79,448.62,53458.0,448.57,450.74,444.79,448.62,53458.0
2021-02-26 09:30:00,453.13,458.99,451.79,458.76,2284.0,453.13,458.99,451.79,458.76,2284.0
2021-02-26 09:40:00,457.91,457.91,452.57,452.57,1200.0,457.91,457.91,452.57,452.57,1200.0
2021-02-26 09:50:00,453.46,455.95,453.38,453.4,1700.0,453.46,455.95,453.38,453.4,1700.0
2021-02-26 10:00:00,453.22,453.22,451.29,451.29,2850.0,453.22,453.22,451.29,451.29,2850.0
2021-02-26 10:10:00,451.17,451.65,450.37,451.52,1200.0,451.17,451.65,450.37,451.52,1200.0
2021-02-26 10:20:00,451.94,454.32,450.66,450.8,2097.0,451.94,454.32,450.66,450.8,2097.0
2021-02-26 10:30:00,450.66,452.49,450.39,452.49,2700.0,450.66,452.49,450.39,452.49,2700.0
2021-02-26 10:40:00,453.29,456.53,453.29,456.38,1256.0,453.29,456.53,453.29,456.38,1256.0
2021-02-26 10:50:00,456.44,456.98,454.42,456.98,2400.0,456.44,456.98,454.42,456.98,2400.0
2021-02-26 11:00:00,456.75,457.93,455.27,457.04,2330.0,456.75,457.93,455.27,457.04,2330.0
2021-02-26 11:10:00,456.68,456.81,455.0,455.09,2404.0,456.68,456.81,455.0,455.09,2404.0
2021-02-26 11:20:00,454.89,456.23,454.71,455.69,1500.0,454.89,456.23,454.71,455.69,1500.0
2021-02-26 11:30:00,456.77,458.31,456.77,458.31,300.0,456.77,458.31,456.77,458.31,300.0
2021-02-26 11:40:00,458.13,458.49,456.97,458.49,2705.0,458.13,458.49,456.97,458.49,2705.0
2021-02-26 11:50:00,459.5,460.21,458.88,459.61,1300.0,459.5,460.21,458.88,459.61,1300.0
2021-02-26 12:00:00,460.07,460.49,458.72,460.49,1703.0,460.07,460.49,458.72,460.49,1703.0
2021-02-26 12:10:00,460.89,460.89,460.89,460.89,100.0,460.89,460.89,460.89,460.89,100.0
2021-02-26 12:20:00,461.72,462.02,461.13,461.13,2500.0,461.72,462.02,461.13,461.13,2500.0
2021-02-26 12:30:00,461.72,462.21,461.09,461.09,900.0,461.72,462.21,461.09,461.09,900.0
2021-02-26 12:40:00,460.64,460.72,460.35,460.35,783.0,460.64,460.72,460.35,460.35,783.0
2021-02-26 12:50:00,460.57,461.44,459.96,459.96,900.0,460.57,461.44,459.96,459.96,900.0
2021-02-26 13:00:00,459.43,460.6,459.04,460.6,500.0,459.43,460.6,459.04,460.6,500.0
2021-02-26 13:10:00,461.14,461.38,459.64,460.24,1809.0,461.14,461.38,459.64,460.24,1809.0
2021-02-26 13:20:00,460.47,460.95,460.47,460.95,200.0,460.47,460.95,460.47,460.95,200.0
2021-02-26 13:30:00,461.43,461.43,458.25,459.45,1702.0,461.43,461.43,458.25,459.45,1702.0
2021-02-26 13:40:00,458.76,460.6,458.21,458.25,2600.0,458.76,460.6,458.21,458.25,2600.0
2021-02-26 13:50:00,458.69,459.19,458.41,458.43,802.0,458.69,459.19,458.41,458.43,802.0
2021-02-26 14:00:00,457.98,459.88,457.98,458.89,1407.0,457.98,459.88,457.98,458.89,1407.0
2021-02-26 14:10:00,458.59,459.35,458.38,458.38,1104.0,458.59,459.35,458.38,458.38,1104.0
2021-02-26 14:20:00,456.95,457.83,456.95,457.31,800.0,456.95,457.83,456.95,457.31,800.0
2021-02-26 14:30:00,457.86,459.13,457.86,459.13,2085.0,457.86,459.13,457.86,459.13,2085.0
2021-02-26 14:40:00,458.89,461.26,458.28,460.69,3513.0,458.89,461.26,458.28,460.69,3513.0
2021-02-26 14:50:00,459.36,460.19,458.28,460.18,1903.0,459.36,460.19,458.28,460.18,1903.0
2021-02-26 15:00:00,460.78,462.37,460.69,462.37,4092.0,460.78,462.37,460.69,462.37,4092.0
2021-02-26 15:10:00,462.4,463.74,461.64,462.84,3001.0,462.4,463.74,461.64,462.84,3001.0
2021-02-26 15:20:00,462.68,463.09,459.39,459.9,5445.0,462.68,463.09,459.39,459.9,5445.0
2021-02-26 15:30:00,459.29,460.05,458.57,459.44,7330.0,459.29,460.05,458.57,459.44,7330.0
2021-02-26 15:40:00,459.01,462.6,458.24,462.42,13366.0,459.01,462.6,458.24,462.42,13366.0
2021-02-26 15:50:00,461.85,461.85,457.87,457.87,34719.0,461.85,461.85,457.87,457.87,34719.0
2021-03-01 09:30:00,465.59,472.02,465.59,469.51,5848.0,465.59,472.02,465.59,469.51,5848.0
2021-03-01 09:40:00,468.03,468.03,465.39,465.39,1500.0,468.03,468.03,465.39,465.39,1500.0
2021-03-01 09:50:00,466.95,467.1,465.31,466.01,500.0,466.95,467.1,465.31,466.01,500.0
2021-03-01 10:00:00,466.62,466.62,464.45,464.45,1000.0,466.62,466.62,464.45,464.45,1000.0
2021-03-01 10:10:00,465.59,466.58,465.13,465.13,400.0,465.59,466.58,465.13,465.13,400.0
2021-03-01 10:20:00,466.31,466.5,466.03,466.26,700.0,466.31,466.5,466.03,466.26,700.0
2021-03-01 10:30:00,466.78,469.65,466.59,469.38,3212.0,466.78,469.65,466.59,469.38,3212.0
2021-03-01 10:40:00,470.61,470.61,469.9,469.99,400.0,470.61,470.61,469.9,469.99,400.0
2021-03-01 10:50:00,470.15,470.15,468.06,468.46,1581.0,470.15,470.15,468.06,468.46,1581.0
2021-03-01 11:00:00,467.23,468.42,466.96,468.42,1000.0,467.23,468.42,466.96,468.42,1000.0
2021-03-01 11:10:00,467.76,468.33,467.5,468.33,934.0,467.76,468.33,467.5,468.33,934.0
2021-03-01 11:20:00,467.66,468.12,467.6,468.12,300.0,467.66,468.12,467.6,468.12,300.0
2021-03-01 11:30:00,467.61,468.01,466.84,466.84,1353.0,467.61,468.01,466.84,466.84,1353.0
2021-03-01 11:40:00,467.32,468.61,467.32,467.96,900.0,467.32,468.61,467.32,467.96,900.0
2021-03-01 11:50:00,468.81,469.37,468.58,469.37,400.0,468.81,469.37,468.58,469.37,400.0
2021-03-01 12:00:00,469.04,471.22,468.97,471.22,3188.0,469.04,471.22,468.97,471.22,3188.0
2021-03-01 12:10:00,471.23,471.23,470.13,470.13,1503.0,471.23,471.23,470.13,470.13,1503.0
2021-03-01 12:20:00,469.79,469.79,467.71,467.71,2159.0,469.79,469.79,467.71,467.71,2159.0
2021-03-01 12:30:00,467.44,467.44,466.76,466.76,1128.0,467.44,467.44,466.76,466.76,1128.0
2021-03-01 12:40:00,466.75,467.29,466.34,467.23,1480.0,466.75,467.29,466.34,467.23,1480.0
2021-03-01 12:50:00,466.98,467.12,466.11,466.27,2528.0,466.98,467.12,466.11,466.27,2528.0
2021-03-01 13:00:00,466.83,467.58,466.75,467.35,1450.0,466.83,467.58,466.75,467.35,1450.0
2021-03-01 13:10:00,467.12,467.13,466.38,466.38,600.0,467.12,467.13,466.38,466.38,600.0
2021-03-01 13:20:00,466.97,467.02,466.67,466.92,1949.0,466.97,467.02,466.67,466.92,1949.0
2021-03-01 13:30:00,467.45,468.03,467.45,467.72,2497.0,467.45,468.03,467.45,467.72,2497.0
2021-03-01 13:40:00,467.74,467.74,467.4,467.4,300.0,467.74,467.74,467.4,467.4,300.0
2021-03-01 13:50:00,466.91,467.45,466.23,467.42,860.0,466.91,467.45,466.23,467.42,860.0
2021-03-01 14:00:00,467.41,467.45,466.98,467.07,972.0,467.41,467.45,466.98,467.07,972.0
2021-03-01 14:10:00,467.69,467.69,466.97,466.99,900.0,467.69,467.69,466.97,466.99,900.0
2021-03-01 14:20:00,466.72,466.72,466.71,466.71,200.0,466.72,466.72,466.71,466.71,200.0
2021-03-01 14:30:00,466.52,467.35,466.52,467.34,767.0,466.52,467.35,466.52,467.34,767.0
2021-03-01 14:40:00,466.68,468.43,466.62,468.16,1838.0,466.68,468.43,466.62,468.16,1838.0
2021-03-01 14:50:00,467.88,468.64,467.86,468.44,4241.0,467.88,468.64,467.86,468.44,4241.0
2021-03-01 15:00:00,468.59,470.39,468.58,470.28,2100.0,468.59,470.39,468.58,470.28,2100.0
2021-03-01 15:10:00,470.51,470.7,470.17,470.38,2542.0,470.51,470.7,470.17,470.38,2542.0
2021-03-01 15:20:00,470.59,472.03,470.37,472.03,3014.0,470.59,472.03,470.37,472.03,3014.0
2021-03-01 15:30:00,471.66,471.7,470.36,470.42,5462.0,471.66,471.7,470.36,470.42,5462.0
2021-03-01 15:40:00,470.5,470.87,470.17,470.71,4363.0,470.5,470.87,470.17,470.71,4363.0
2021-03-01 15:50:00,470.46,472.08,469.66,471.68,17464.0,470.46,472.08,469.66,471.68,17464.0
2021-03-02 09:30:00,475.0,475.0,467.92,469.3,1787.0,475.0,475.0,467.92,469.3,1787.0
2021-03-02 09:40:00,469.75,469.75,469.72,469.72,200.0,469.75,469.75,469.72,469.72,200.0
2021-03-02 09:50:00,469.29,469.87,467.92,469.87,908.0,469.29,469.87,467.92,469.87,908.0
2021-03-02 10:00:00,469.53,469.53,469.52,469.53,100.0,469.53,469.53,469.52,469.53,100.0
2021-03-02 10:10:00,471.25,471.88,469.76,471.06,2129.0,471.25,471.88,469.76,471.06,2129.0
2021-03-02 10:20:00,471.63,471.63,469.49,469.49,2080.0,471.63,471.63,469.49,469.49,2080.0
2021-03-02 10:30:00,468.38,469.14,467.88,468.49,800.0,468.38,469.14,467.88,468.49,800.0
2021-03-02 10:40:00,468.19,468.63,467.64,468.38,981.0,468.19,468.63,467.64,468.38,981.0
2021-03-02 10:50:00,468.64,470.16,468.64,469.15,1705.0,468.64,470.16,468.64,469.15,1705.0
2021-03-02 11:00:00,469.1,470.24,467.46,470.19,900.0,469.1,470.24,467.46,470.19,900.0
2021-03-02 11:10:00,469.7,469.7,468.08,468.38,1289.0,469.7,469.7,468.08,468.38,1289.0
2021-03-02 11:20:00,468.96,469.46,467.92,469.46,500.0,468.96,469.46,467.92,469.46,500.0
2021-03-02 11:30:00,469.34,469.34,466.84,466.84,1413.0,469.34,469.34,466.84,466.84,1413.0
2021-03-02 11:40:00,466.0,467.71,466.0,467.42,1000.0,466.0,467.71,466.0,467.42,1000.0
2021-03-02 11:50:00,468.0,468.42,467.33,468.42,1337.0,468.0,468.42,467.33,468.42,1337.0
2021-03-02 12:00:00,468.85,470.07,468.84,469.81,1900.0,468.85,470.07,468.84,469.81,1900.0
2021-03-02 12:10:00,470.1,471.09,470.1,470.52,1459.0,470.1,471.09,470.1,470.52,1459.0
2021-03-02 12:20:00,470.78,471.21,470.78,471.09,500.0,470.78,471.21,470.78,471.09,500.0
2021-03-02 12:30:00,471.06,472.19,471.04,472.19,512.0,471.06,472.19,471.04,472.19,512.0
2021-03-02 12:40:00,472.47,472.77,472.45,472.74,900.0,472.47,472.77,472.45,472.74,900.0
2021-03-02 12:50:00,472.46,472.46,471.47,471.48,2600.0,472.46,472.46,471.47,471.48,2600.0
2021-03-02 13:00:00,471.11,472.01,471.1,472.01,441.0,471.11,472.01,471.1,472.01,441.0
2021-03-02 13:10:00,471.69,472.47,471.68,472.01,685.0,471.69,472.47,471.68,472.01,685.0
2021-03-02 13:20:00,472.06,472.42,471.71,471.71,1538.0,472.06,472.42,471.71,471.71,1538.0
2021-03-02 13:30:00,472.15,473.25,471.81,473.25,1382.0,472.15,473.25,471.81,473.25,1382.0
2021-03-02 13:40:00,473.47,474.37,473.47,474.21,500.0,473.47,474.37,473.47,474.21,500.0
2021-03-02 13:50:00,474.42,474.71,472.89,472.89,5139.0,474.42,474.71,472.89,472.89,5139.0
2021-03-02 14:00:00,472.45,473.14,472.45,472.65,929.0,472.45,473.14,472.45,472.65,929.0
2021-03-02 14:10:00,471.73,471.73,470.53,470.53,200.0,471.73,471.73,470.53,470.53,200.0
2021-03-02 14:20:00,470.54,470.54,469.62,469.62,1211.0,470.54,470.54,469.62,469.62,1211.0
2021-03-02 14:30:00,469.83,469.83,469.18,469.34,400.0,469.83,469.83,469.18,469.34,400.0
2021-03-02 14:40:00,469.44,469.7,469.0,469.7,841.0,469.44,469.7,469.0,469.7,841.0
2021-03-02 14:50:00,470.01,471.02,469.86,470.6,1504.0,470.01,471.02,469.86,470.6,1504.0
2021-03-02 15:00:00,470.57,470.98,470.2,470.2,1430.0,470.57,470.98,470.2,470.2,1430.0
2021-03-02 15:10:00,470.32,470.32,468.46,468.46,1254.0,470.32,470.32,468.46,468.46,1254.0
2021-03-02 15:20:00,467.99,468.31,467.43,468.17,1400.0,467.99,468.31,467.43,468.17,1400.0
2021-03-02 15:30:00,468.1,469.29,467.9,468.59,2637.0,468.1,469.29,467.9,468.59,2637.0
2021-03-02 15:40:00,468.47,468.53,467.25,468.12,2218.0,468.47,468.53,467.25,468.12,2218.0
2021-03-02 15:50:00,467.18,467.27,465.82,466.41,8844.0,467.18,467.27,465.82,466.41,8844.0
2021-03-03 09:30:00,463.8,463.8,461.52,461.52,2223.0,463.8,463.8,461.52,461.52,2223.0
2021-03-03 09:40:00,459.58,462.22,457.42,462.22,2588.0,459.58,462.22,457.42,462.22,2588.0
2021-03-03 09:50:00,462.25,463.22,457.49,458.04,1200.0,462.25,463.22,457.49,458.04,1200.0
2021-03-03 10:00:00,459.43,460.68,459.43,460.68,402.0,459.43,460.68,459.43,460.68,402.0
2021-03-03 10:10:00,458.55,458.96,456.94,457.25,2800.0,458.55,458.96,456.94,457.25,2800.0
2021-03-03 10:20:00,457.3,459.03,455.83,457.91,1400.0,457.3,459.03,455.83,457.91,1400.0
2021-03-03 10:30:00,457.19,458.97,456.77,457.33,1504.0,457.19,458.97,456.77,457.33,1504.0
2021-03-03 10:40:00,457.84,460.85,456.95,460.85,3824.0,457.84,460.85,456.95,460.85,3824.0
2021-03-03 10:50:00,460.45,461.97,459.9,461.29,1305.0,460.45,461.97,459.9,461.29,1305.0
2021-03-03 11:00:00,461.1,461.1,460.02,460.74,1023.0,461.1,461.1,460.02,460.74,1023.0
2021-03-03 11:10:00,460.53,461.01,458.74,460.17,2518.0,460.53,461.01,458.74,460.17,2518.0
2021-03-03 11:20:00,460.17,460.17,460.17,460.17,0.0,460.17,460.17,460.17,460.17,0.0
2021-03-03 11:30:00,459.89,460.89,459.89,460.27,1700.0,459.89,460.89,459.89,460.27,1700.0
2021-03-03 11:40:00,458.76,459.0,458.09,458.53,800.0,458.76,459.0,458.09,458.53,800.0
2021-03-03 11:50:00,458.25,459.72,458.25,458.3,2500.0,458.25,459.72,458.25,458.3,2500.0
2021-03-03 12:00:00,457.79,457.92,457.23,457.51,789.0,457.79,457.92,457.23,457.51,789.0
2021-03-03 12:10:00,457.34,457.68,456.22,457.68,2818.0,457.34,457.68,456.22,457.68,2818.0
2021-03-03 12:20:00,456.53,456.98,456.53,456.98,852.0,456.53,456.98,456.53,456.98,852.0
2021-03-03 12:30:00,456.9,456.9,455.6,456.71,2300.0,456.9,456.9,455.6,456.71,2300.0
2021-03-03 12:40:00,456.42,457.85,456.42,457.85,4304.0,456.42,457.85,456.42,457.85,4304.0
2021-03-03 12:50:00,457.41,457.41,455.85,455.85,1000.0,457.41,457.41,455.85,455.85,1000.0
2021-03-03 13:00:00,455.5,455.63,454.83,455.47,1903.0,455.5,455.63,454.83,455.47,1903.0
2021-03-03 13:10:00,455.49,457.48,455.49,457.48,1717.0,455.49,457.48,455.49,457.48,1717.0
2021-03-03 13:20:00,457.95,459.27,457.76,459.27,4600.0,457.95,459.27,457.76,459.27,4600.0
2021-03-03 13:30:00,458.16,458.85,458.16,458.51,900.0,458.16,458.85,458.16,458.51,900.0
2021-03-03 13:40:00,458.52,458.52,457.52,457.52,728.0,458.52,458.52,457.52,457.52,728.0
2021-03-03 13:50:00,457.67,459.7,457.53,459.04,4519.0,457.67,459.7,457.53,459.04,4519.0
2021-03-03 14:00:00,458.29,458.55,457.36,457.48,2760.0,458.29,458.55,457.36,457.48,2760.0
2021-03-03 14:10:00,457.49,458.99,457.49,457.87,3585.0,457.49,458.99,457.49,457.87,3585.0
2021-03-03 14:20:00,458.41,459.03,457.72,458.3,3250.0,458.41,459.03,457.72,458.3,3250.0
2021-03-03 14:30:00,458.39,458.39,456.18,457.32,5420.0,458.39,458.39,456.18,457.32,5420.0
2021-03-03 14:40:00,457.35,457.51,455.77,456.18,1645.0,457.35,457.51,455.77,456.18,1645.0
2021-03-03 14:50:00,457.16,458.06,457.15,457.5,4454.0,457.16,458.06,457.15,457.5,4454.0
2021-03-03 15:00:00,457.35,457.46,456.71,457.15,1000.0,457.35,457.46,456.71,457.15,1000.0
2021-03-03 15:10:00,457.14,458.42,457.14,457.28,3758.0,457.14,458.42,457.14,457.28,3758.0
2021-03-03 15:20:00,457.27,457.27,454.87,455.87,3024.0,457.27,457.27,454.87,455.87,3024.0
2021-03-03 15:30:00,455.97,456.76,454.98,456.09,4434.0,455.97,456.76,454.98,456.09,4434.0
2021-03-03 15:40:00,455.95,456.96,455.64,456.62,4911.0,455.95,456.96,455.64,456.62,4911.0
2021-03-03 15:50:00,456.52,457.01,454.39,455.09,16389.0,456.52,457.01,454.39,455.09,16389.0
2021-03-04 09:30:00,452.8,458.45,451.86,458.22,2957.0,452.8,458.45,451.86,458.22,2957.0
2021-03-04 09:40:00,456.78,456.78,453.74,453.74,700.0,456.78,456.78,453.74,453.74,700.0
2021-03-04 09:50:00,450.42,450.43,446.76,448.41,4643.0,450.42,450.43,446.76,448.41,4643.0
2021-03-04 10:00:00,446.44,448.93,442.81,445.54,2508.0,446.44,448.93,442.81,445.54,2508.0
2021-03-04 10:10:00,445.44,445.45,442.85,443.09,600.0,445.44,445.45,442.85,443.09,600.0
2021-03-04 10:20:00,441.9,444.57,441.01,444.51,2200.0,441.9,444.57,441.01,444.51,2200.0
2021-03-04 10:30:00,445.06,446.26,443.53,446.01,2618.0,445.06,446.26,443.53,446.01,2618.0
2021-03-04 10:40:00,446.32,449.5,446.32,449.5,400.0,446.32,449.5,446.32,449.5,400.0
2021-03-04 10:50:00,449.13,449.13,446.15,448.95,2300.0,449.13,449.13,446.15,448.95,2300.0
2021-03-04 11:00:00,447.75,448.85,445.79,445.79,700.0,447.75,448.85,445.79,445.79,700.0
2021-03-04 11:10:00,446.5,446.63,443.85,444.73,2601.0,446.5,446.63,443.85,444.73,2601.0
2021-03-04 11:20:00,444.38,445.74,443.84,443.84,2800.0,444.38,445.74,443.84,443.84,2800.0
2021-03-04 11:30:00,444.69,446.41,443.51,445.64,1670.0,444.69,446.41,443.51,445.64,1670.0
2021-03-04 11:40:00,446.39,450.3,445.57,449.41,2100.0,446.39,450.3,445.57,449.41,2100.0
2021-03-04 11:50:00,449.51,449.51,447.29,448.71,2016.0,449.51,449.51,447.29,448.71,2016.0
2021-03-04 12:00:00,448.5,449.42,448.5,448.86,500.0,448.5,449.42,448.5,448.86,500.0
2021-03-04 12:10:00,447.55,448.69,445.85,446.49,2000.0,447.55,448.69,445.85,446.49,2000.0
2021-03-04 12:20:00,446.79,446.79,441.4,442.67,600.0,446.79,446.79,441.4,442.67,600.0
2021-03-04 12:30:00,442.95,443.69,440.2,441.51,3102.0,442.95,443.69,440.2,441.51,3102.0
2021-03-04 12:40:00,441.44,442.0,438.35,439.63,5601.0,441.44,442.0,438.35,439.63,5601.0
2021-03-04 12:50:00,438.11,441.11,438.11,438.89,6266.0,438.11,441.11,438.11,438.89,6266.0
2021-03-04 13:00:00,439.54,440.6,437.19,437.19,1631.0,439.54,440.6,437.19,437.19,1631.0
2021-03-04 13:10:00,436.53,437.42,434.71,435.57,5840.0,436.53,437.42,434.71,435.57,5840.0
2021-03-04 13:20:00,434.96,436.32,433.4,436.32,2432.0,434.96,436.32,433.4,436.32,2432.0
2021-03-04 13:30:00,436.21,437.58,435.83,436.06,1200.0,436.21,437.58,435.83,436.06,1200.0
2021-03-04 13:40:00,435.24,436.79,434.45,434.48,2177.0,435.24,436.79,434.45,434.48,2177.0
2021-03-04 13:50:00,434.01,434.27,432.39,433.58,8744.0,434.01,434.27,432.39,433.58,8744.0
2021-03-04 14:00:00,433.37,436.55,432.55,436.0,3800.0,433.37,436.55,432.55,436.0,3800.0
2021-03-04 14:10:00,435.0,435.01,433.82,433.93,701.0,435.0,435.01,433.82,433.93,701.0
2021-03-04 14:20:00,434.74,438.56,434.74,438.56,1255.0,434.74,438.56,434.74,438.56,1255.0
2021-03-04 14:30:00,437.04,438.72,436.67,437.69,3600.0,437.04,438.72,436.67,437.69,3600.0
2021-03-04 14:40:00,438.22,441.59,438.22,441.59,1714.0,438.22,441.59,438.22,441.59,1714.0
2021-03-04 14:50:00,440.86,442.11,440.08,441.48,1100.0,440.86,442.11,440.08,441.48,1100.0
2021-03-04 15:00:00,441.25,441.52,440.18,440.4,3802.0,441.25,441.52,440.18,440.4,3802.0
2021-03-04 15:10:00,439.76,440.28,438.8,439.55,3609.0,439.76,440.28,438.8,439.55,3609.0
2021-03-04 15:20:00,438.96,440.46,437.93,440.46,3098.0,438.96,440.46,437.93,440.46,3098.0
2021-03-04 15:30:00,440.59,442.52,439.76,440.56,4882.0,440.59,442.52,439.76,440.56,4882.0
2021-03-04 15:40:00,440.36,442.13,440.24,440.63,5325.0,440.36,442.13,440.24,440.63,5325.0
2021-03-04 15:50:00,440.64,440.99,437.49,439.31,18892.0,440.64,440.99,437.49,439.31,18892.0
2021-03-05 09:30:00,443.38,447.54,443.38,443.81,3171.0,443.38,447.54,443.38,443.81,3171.0
2021-03-05 09:40:00,442.43,444.9,439.67,440.86,3906.0,442.43,444.9,439.67,440.86,3906.0
2021-03-05 09:50:00,440.5,442.08,437.0,438.26,7582.0,440.5,442.08,437.0,438.26,7582.0
2021-03-05 10:00:00,439.58,441.6,438.19,438.19,4691.0,439.58,441.6,438.19,438.19,4691.0
2021-03-05 10:10:00,438.11,439.97,434.58,435.48,3900.0,438.11,439.97,434.58,435.48,3900.0
2021-03-05 10:20:00,434.58,434.58,432.04,432.04,1900.0,434.58,434.58,432.04,432.04,1900.0
2021-03-05 10:30:00,432.04,432.85,429.58,429.64,5429.0,432.04,432.85,429.58,429.64,5429.0
2021-03-05 10:40:00,429.54,430.15,428.14,428.14,1500.0,429.54,430.15,428.14,428.14,1500.0
2021-03-05 10:50:00,427.8,430.24,426.05,426.3,2036.0,427.8,430.24,426.05,426.3,2036.0
2021-03-05 11:00:00,425.77,428.59,425.77,428.09,900.0,425.77,428.59,425.77,428.09,900.0
2021-03-05 11:10:00,425.55,426.35,424.02,424.41,2200.0,425.55,426.35,424.02,424.41,2200.0
2021-03-05 11:20:00,424.48,426.64,423.23,425.81,2580.0,424.48,426.64,423.23,425.81,2580.0
2021-03-05 11:30:00,426.68,426.9,424.92,426.9,900.0,426.68,426.9,424.92,426.9,900.0
2021-03-05 11:40:00,426.78,426.78,425.36,425.36,1714.0,426.78,426.78,425.36,425.36,1714.0
2021-03-05 11:50:00,425.44,428.0,423.77,427.21,1400.0,425.44,428.0,423.77,427.21,1400.0
2021-03-05 12:00:00,427.99,428.95,427.6,427.6,2892.0,427.99,428.95,427.6,427.6,2892.0
2021-03-05 12:10:00,427.59,429.94,426.93,429.94,1263.0,427.59,429.94,426.93,429.94,1263.0
2021-03-05 12:20:00,430.84,433.62,430.84,432.96,1300.0,430.84,433.62,430.84,432.96,1300.0
2021-03-05 12:30:00,432.98,434.95,432.97,434.95,1849.0,432.98,434.95,432.97,434.95,1849.0
2021-03-05 12:40:00,435.12,437.59,435.11,436.59,400.0,435.12,437.59,435.11,436.59,400.0
2021-03-05 12:50:00,437.59,438.91,434.63,438.91,2936.0,437.59,438.91,434.63,438.91,2936.0
2021-03-05 13:00:00,436.31,436.57,434.7,436.57,900.0,436.31,436.57,434.7,436.57,900.0
2021-03-05 13:10:00,436.74,439.23,436.46,439.23,1300.0,436.74,439.23,436.46,439.23,1300.0
2021-03-05 13:20:00,439.48,440.05,439.28,440.03,1189.0,439.48,440.05,439.28,440.03,1189.0
2021-03-05 13:30:00,440.27,442.24,440.26,440.31,3664.0,440.27,442.24,440.26,440.31,3664.0
2021-03-05 13:40:00,440.85,443.99,440.85,442.38,5876.0,440.85,443.99,440.85,442.38,5876.0
2021-03-05 13:50:00,441.62,442.19,440.26,440.49,1800.0,441.62,442.19,440.26,440.49,1800.0
2021-03-05 14:00:00,441.7,441.7,438.69,439.45,800.0,441.7,441.7,438.69,439.45,800.0
2021-03-05 14:10:00,440.87,441.16,439.87,439.87,1171.0,440.87,441.16,439.87,439.87,1171.0
2021-03-05 14:20:00,440.14,441.73,439.99,441.69,1204.0,440.14,441.73,439.99,441.69,1204.0
2021-03-05 14:30:00,441.52,442.24,441.04,441.31,1221.0,441.52,442.24,441.04,441.31,1221.0
2021-03-05 14:40:00,440.7,441.66,440.0,441.66,3079.0,440.7,441.66,440.0,441.66,3079.0
2021-03-05 14:50:00,441.26,442.79,441.26,441.89,2227.0,441.26,442.79,441.26,441.89,2227.0
2021-03-05 15:00:00,442.31,445.0,442.26,443.29,1419.0,442.31,445.0,442.26,443.29,1419.0
2021-03-05 15:10:00,443.27,443.27,440.23,440.24,5010.0,443.27,443.27,440.23,440.24,5010.0
2021-03-05 15:20:00,441.75,444.11,441.75,442.79,2412.0,441.75,444.11,441.75,442.79,2412.0
2021-03-05 15:30:00,443.12,443.87,442.36,443.23,22533.0,443.12,443.87,442.36,443.23,22533.0
2021-03-05 15:40:00,443.73,445.13,442.32,443.54,9034.0,443.73,445.13,442.32,443.54,9034.0
2021-03-05 15:50:00,443.97,446.14,443.13,445.31,27592.0,443.97,446.14,443.13,445.31,27592.0
2021-03-08 09:30:00,445.29,445.29,440.03,441.24,2594.0,445.29,445.29,440.03,441.24,2594.0
2021-03-08 09:40:00,442.31,445.01,442.3,442.95,2352.0,442.31,445.01,442.3,442.95,2352.0
2021-03-08 09:50:00,441.31,442.42,439.16,439.53,2825.0,441.31,442.42,439.16,439.53,2825.0
2021-03-08 10:00:00,440.05,443.16,439.81,443.16,1600.0,440.05,443.16,439.81,443.16,1600.0
2021-03-08 10:10:00,442.81,442.82,440.65,442.02,2428.0,442.81,442.82,440.65,442.02,2428.0
2021-03-08 10:20:00,442.28,443.3,441.85,443.3,900.0,442.28,443.3,441.85,443.3,900.0
2021-03-08 10:30:00,444.07,444.7,441.44,441.78,3240.0,444.07,444.7,441.44,441.78,3240.0
2021-03-08 10:40:00,442.0,443.93,441.44,442.91,4685.0,442.0,443.93,441.44,442.91,4685.0
2021-03-08 10:50:00,442.85,444.41,442.85,443.03,400.0,442.85,444.41,442.85,443.03,400.0
2021-03-08 11:00:00,444.71,444.95,442.88,442.88,2322.0,444.71,444.95,442.88,442.88,2322.0
2021-03-08 11:10:00,442.47,442.47,441.35,442.04,700.0,442.47,442.47,441.35,442.04,700.0
2021-03-08 11:20:00,442.74,443.47,441.8,443.47,2888.0,442.74,443.47,441.8,443.47,2888.0
2021-03-08 11:30:00,442.33,442.33,441.81,441.81,400.0,442.33,442.33,441.81,441.81,400.0
2021-03-08 11:40:00,440.69,441.12,439.98,441.12,1200.0,440.69,441.12,439.98,441.12,1200.0
2021-03-08 11:50:00,440.24,440.69,439.5,440.04,700.0,440.24,440.69,439.5,440.04,700.0
2021-03-08 12:00:00,439.37,439.42,439.02,439.07,600.0,439.37,439.42,439.02,439.07,600.0
2021-03-08 12:10:00,439.17,439.55,438.26,438.27,1300.0,439.17,439.55,438.26,438.27,1300.0
2021-03-08 12:20:00,437.95,439.83,437.95,439.83,700.0,437.95,439.83,437.95,439.83,700.0
2021-03-08 12:30:00,439.49,441.31,439.49,440.22,2900.0,439.49,441.31,439.49,440.22,2900.0
2021-03-08 12:40:00,441.38,442.75,440.72,442.75,1200.0,441.38,442.75,440.72,442.75,1200.0
2021-03-08 12:50:00,442.76,442.76,440.62,441.02,600.0,442.76,442.76,440.62,441.02,600.0
2021-03-08 13:00:00,441.96,443.63,441.96,442.8,700.0,441.96,443.63,441.96,442.8,700.0
2021-03-08 13:10:00,442.26,444.0,441.78,441.78,4360.0,442.26,444.0,441.78,441.78,4360.0
2021-03-08 13:20:00,442.03,442.53,441.86,441.86,600.0,442.03,442.53,441.86,441.86,600.0
2021-03-08 13:30:00,441.17,441.17,440.22,441.07,400.0,441.17,441.17,440.22,441.07,400.0
2021-03-08 13:40:00,440.57,440.85,437.98,438.03,1715.0,440.57,440.85,437.98,438.03,1715.0
2021-03-08 13:50:00,437.59,437.59,435.59,436.08,1100.0,437.59,437.59,435.59,436.08,1100.0
2021-03-08 14:00:00,435.31,436.91,435.2,436.91,1300.0,435.31,436.91,435.2,436.91,1300.0
2021-03-08 14:10:00,436.04,436.87,435.78,436.62,2407.0,436.04,436.87,435.78,436.62,2407.0
2021-03-08 14:20:00,436.89,438.44,436.89,437.92,1100.0,436.89,438.44,436.89,437.92,1100.0
2021-03-08 14:30:00,438.16,438.59,437.44,437.99,2100.0,438.16,438.59,437.44,437.99,2100.0
2021-03-08 14:40:00,437.75,438.03,435.0,435.0,4109.0,437.75,438.03,435.0,435.0,4109.0
2021-03-08 14:50:00,434.85,436.06,434.85,435.75,2636.0,434.85,436.06,434.85,435.75,2636.0
2021-03-08 15:00:00,434.99,434.99,431.89,431.89,2287.0,434.99,434.99,431.89,431.89,2287.0
2021-03-08 15:10:00,431.92,433.01,430.92,430.92,2512.0,431.92,433.01,430.92,430.92,2512.0
2021-03-08 15:20:00,430.53,432.06,430.34,430.66,5255.0,430.53,432.06,430.34,430.66,5255.0
2021-03-08 15:30:00,430.15,432.2,430.15,431.94,6695.0,430.15,432.2,430.15,431.94,6695.0
2021-03-08 15:40:00,432.04,432.19,430.21,431.11,10697.0,432.04,432.19,430.21,431.11,10697.0
2021-03-08 15:50:00,431.47,432.38,428.5,429.86,19635.0,431.47,432.38,428.5,429.86,19635.0
2021-03-09 09:30:00,440.1,445.61,436.32,443.99,7123.0,440.1,445.61,436.32,443.99,7123.0
2021-03-09 09:40:00,444.22,446.03,442.19,446.03,3700.0,444.22,446.03,442.19,446.03,3700.0
2021-03-09 09:50:00,444.83,448.87,444.08,448.69,2895.0,444.83,448.87,444.08,448.69,2895.0
2021-03-09 10:00:00,449.98,451.86,449.98,451.09,2298.0,449.98,451.86,449.98,451.09,2298.0
2021-03-09 10:10:00,450.85,452.28,450.18,450.47,3817.0,450.85,452.28,450.18,450.47,3817.0
2021-03-09 10:20:00,451.94,452.17,450.76,452.16,2626.0,451.94,452.17,450.76,452.16,2626.0
2021-03-09 10:30:00,451.67,453.06,451.53,452.84,4801.0,451.67,453.06,451.53,452.84,4801.0
2021-03-09 10:40:00,453.39,454.75,452.3,452.3,1950.0,453.39,454.75,452.3,452.3,1950.0
2021-03-09 10:50:00,450.94,452.5,450.44,452.5,2600.0,450.94,452.5,450.44,452.5,2600.0
2021-03-09 11:00:00,450.74,451.7,450.72,450.94,2201.0,450.74,451.7,450.72,450.94,2201.0
2021-03-09 11:10:00,451.09,451.8,449.97,451.45,6313.0,451.09,451.8,449.97,451.45,6313.0
2021-03-09 11:20:00,451.46,452.07,451.46,452.07,1293.0,451.46,452.07,451.46,452.07,1293.0
2021-03-09 11:30:00,452.37,452.37,451.24,451.41,3257.0,452.37,452.37,451.24,451.41,3257.0
2021-03-09 11:40:00,451.11,452.27,450.81,451.74,2000.0,451.11,452.27,450.81,451.74,2000.0
2021-03-09 11:50:00,451.6,451.67,450.56,451.56,4445.0,451.6,451.67,450.56,451.56,4445.0
2021-03-09 12:00:00,450.92,452.75,450.92,452.55,2790.0,450.92,452.75,450.92,452.55,2790.0
2021-03-09 12:10:00,452.53,454.88,452.52,454.34,1400.0,452.53,454.88,452.52,454.34,1400.0
2021-03-09 12:20:00,454.05,455.92,454.05,454.75,2612.0,454.05,455.92,454.05,454.75,2612.0
2021-03-09 12:30:00,455.0,455.0,453.75,454.36,1390.0,455.0,455.0,453.75,454.36,1390.0
2021-03-09 12:40:00,453.61,454.02,452.85,453.37,2361.0,453.61,454.02,452.85,453.37,2361.0
2021-03-09 12:50:00,453.51,453.56,452.06,452.72,1400.0,453.51,453.56,452.06,452.72,1400.0
2021-03-09 13:00:00,453.1,454.31,452.75,454.31,3000.0,453.1,454.31,452.75,454.31,3000.0
2021-03-09 13:10:00,454.05,454.08,453.33,454.06,2150.0,454.05,454.08,453.33,454.06,2150.0
2021-03-09 13:20:00,454.06,454.74,453.1,453.78,2737.0,454.06,454.74,453.1,453.78,2737.0
2021-03-09 13:30:00,454.75,455.26,454.6,454.78,1300.0,454.75,455.26,454.6,454.78,1300.0
2021-03-09 13:40:00,454.87,455.72,454.86,455.45,2286.0,454.87,455.72,454.86,455.45,2286.0
2021-03-09 13:50:00,455.27,456.79,455.26,456.28,1516.0,455.27,456.79,455.26,456.28,1516.0
2021-03-09 14:00:00,456.3,456.39,455.22,456.39,3748.0,456.3,456.39,455.22,456.39,3748.0
2021-03-09 14:10:00,455.82,456.15,455.2,455.21,1700.0,455.82,456.15,455.2,455.21,1700.0
2021-03-09 14:20:00,455.1,455.27,454.73,454.77,1140.0,455.1,455.27,454.73,454.77,1140.0
2021-03-09 14:30:00,454.78,455.39,454.59,455.39,905.0,454.78,455.39,454.59,455.39,905.0
2021-03-09 14:40:00,455.64,456.27,455.64,455.99,1800.0,455.64,456.27,455.64,455.99,1800.0
2021-03-09 14:50:00,455.99,457.11,455.94,456.0,2250.0,455.99,457.11,455.94,456.0,2250.0
2021-03-09 15:00:00,456.39,456.76,456.03,456.56,1914.0,456.39,456.76,456.03,456.56,1914.0
2021-03-09 15:10:00,456.52,457.05,456.27,457.02,1400.0,456.52,457.05,456.27,457.02,1400.0
2021-03-09 15:20:00,457.29,457.77,457.05,457.77,2630.0,457.29,457.77,457.05,457.77,2630.0
2021-03-09 15:30:00,457.61,459.03,457.45,459.03,8637.0,457.61,459.03,457.45,459.03,8637.0
2021-03-09 15:40:00,458.91,458.96,457.13,457.57,10123.0,458.91,458.96,457.13,457.57,10123.0
2021-03-09 15:50:00,457.77,458.51,456.0,456.3,21005.0,457.77,458.51,456.0,456.3,21005.0
2021-03-10 09:30:00,459.16,464.46,457.83,457.83,2999.0,459.16,464.46,457.83,457.83,2999.0
2021-03-10 09:40:00,462.1,463.89,462.1,462.55,890.0,462.1,463.89,462.1,462.55,890.0
2021-03-10 09:50:00,464.04,465.86,463.34,464.38,4000.0,464.04,465.86,463.34,464.38,4000.0
2021-03-10 10:00:00,465.7,467.43,464.52,465.83,1900.0,465.7,467.43,464.52,465.83,1900.0
2021-03-10 10:10:00,465.81,466.37,463.04,465.79,1204.0,465.81,466.37,463.04,465.79,1204.0
2021-03-10 10:20:00,464.47,464.48,461.15,461.85,4000.0,464.47,464.48,461.15,461.85,4000.0
2021-03-10 10:30:00,462.35,463.61,461.49,461.49,2500.0,462.35,463.61,461.49,461.49,2500.0
2021-03-10 10:40:00,459.79,465.14,459.78,463.12,2000.0,459.79,465.14,459.78,463.12,2000.0
2021-03-10 10:50:00,461.58,465.12,461.41,465.12,3200.0,461.58,465.12,461.41,465.12,3200.0
2021-03-10 11:00:00,464.83,466.21,463.22,463.22,3900.0,464.83,466.21,463.22,463.22,3900.0
2021-03-10 11:10:00,463.99,465.21,463.99,464.13,1400.0,463.99,465.21,463.99,464.13,1400.0
2021-03-10 11:20:00,464.08,465.72,462.46,465.72,2201.0,464.08,465.72,462.46,465.72,2201.0
2021-03-10 11:30:00,465.88,465.88,463.0,463.32,3602.0,465.88,465.88,463.0,463.32,3602.0
2021-03-10 11:40:00,462.9,463.58,461.78,463.19,1600.0,462.9,463.58,461.78,463.19,1600.0
2021-03-10 11:50:00,463.63,465.54,463.63,465.01,3270.0,463.63,465.54,463.63,465.01,3270.0
2021-03-10 12:00:00,464.92,464.92,463.47,463.47,1145.0,464.92,464.92,463.47,463.47,1145.0
2021-03-10 12:10:00,463.28,463.28,462.41,462.79,835.0,463.28,463.28,462.41,462.79,835.0
2021-03-10 12:20:00,462.27,462.65,461.89,461.93,2700.0,462.27,462.65,461.89,461.93,2700.0
2021-03-10 12:30:00,462.23,463.53,461.14,461.14,3500.0,462.23,463.53,461.14,461.14,3500.0
2021-03-10 12:40:00,461.28,462.63,461.28,462.63,800.0,461.28,462.63,461.28,462.63,800.0
2021-03-10 12:50:00,462.57,462.57,461.55,462.0,1601.0,462.57,462.57,461.55,462.0,1601.0
2021-03-10 13:00:00,460.98,461.94,460.28,460.83,1500.0,460.98,461.94,460.28,460.83,1500.0
2021-03-10 13:10:00,461.62,462.69,460.79,461.39,5706.0,461.62,462.69,460.79,461.39,5706.0
2021-03-10 13:20:00,461.83,462.27,461.83,462.02,1098.0,461.83,462.27,461.83,462.02,1098.0
2021-03-10 13:30:00,462.02,462.02,460.61,460.63,3000.0,462.02,462.02,460.61,460.63,3000.0
2021-03-10 13:40:00,461.4,462.62,459.24,459.24,3403.0,461.4,462.62,459.24,459.24,3403.0
2021-03-10 13:50:00,459.64,461.19,459.38,460.63,1700.0,459.64,461.19,459.38,460.63,1700.0
2021-03-10 14:00:00,459.45,460.75,459.16,459.61,3112.0,459.45,460.75,459.16,459.61,3112.0
2021-03-10 14:10:00,460.47,461.68,460.25,461.66,3230.0,460.47,461.68,460.25,461.66,3230.0
2021-03-10 14:20:00,461.2,461.83,460.64,461.83,2701.0,461.2,461.83,460.64,461.83,2701.0
2021-03-10 14:30:00,461.98,463.0,461.84,462.44,3995.0,461.98,463.0,461.84,462.44,3995.0
2021-03-10 14:40:00,462.5,463.58,462.49,463.58,3300.0,462.5,463.58,462.49,463.58,3300.0
2021-03-10 14:50:00,462.54,463.01,462.32,462.53,2905.0,462.54,463.01,462.32,462.53,2905.0
2021-03-10 15:00:00,462.28,462.68,461.9,462.68,3100.0,462.28,462.68,461.9,462.68,3100.0
2021-03-10 15:10:00,462.23,462.44,461.29,461.97,3400.0,462.23,462.44,461.29,461.97,3400.0
2021-03-10 15:20:00,462.03,462.74,459.56,459.57,3722.0,462.03,462.74,459.56,459.57,3722.0
2021-03-10 15:30:00,459.47,460.59,458.77,459.52,4621.0,459.47,460.59,458.77,459.52,4621.0
2021-03-10 15:40:00,458.64,459.65,457.57,459.08,5991.0,458.64,459.65,457.57,459.08,5991.0
2021-03-10 15:50:00,459.54,459.54,456.65,458.73,9285.0,459.54,459.54,456.65,458.73,9285.0
2021-03-11 09:30:00,470.49,470.97,468.12,470.97,3525.0,470.49,470.97,468.12,470.97,3525.0
2021-03-11 09:40:00,469.25,470.0,468.53,470.0,700.0,469.25,470.0,468.53,470.0,700.0
2021-03-11 09:50:00,470.14,473.62,470.14,473.62,600.0,470.14,473.62,470.14,473.62,600.0
2021-03-11 10:00:00,474.0,477.52,471.96,472.29,7021.0,474.0,477.52,471.96,472.29,7021.0
2021-03-11 10:10:00,471.42,471.42,467.74,467.74,1102.0,471.42,471.42,467.74,467.74,1102.0
2021-03-11 10:20:00,468.31,469.6,468.31,469.6,1410.0,468.31,469.6,468.31,469.6,1410.0
2021-03-11 10:30:00,468.71,468.77,463.73,464.39,14204.0,468.71,468.77,463.73,464.39,14204.0
2021-03-11 10:40:00,464.02,465.46,463.76,465.46,700.0,464.02,465.46,463.76,465.46,700.0
2021-03-11 10:50:00,468.03,468.18,467.34,468.18,1400.0,468.03,468.18,467.34,468.18,1400.0
2021-03-11 11:00:00,467.67,467.67,466.75,466.85,1301.0,467.67,467.67,466.75,466.85,1301.0
2021-03-11 11:10:00,467.26,468.78,467.26,468.29,500.0,467.26,468.78,467.26,468.29,500.0
2021-03-11 11:20:00,467.85,469.33,467.84,469.0,1000.0,467.85,469.33,467.84,469.0,1000.0
2021-03-11 11:30:00,468.14,471.05,468.13,471.05,534.0,468.14,471.05,468.13,471.05,534.0
2021-03-11 11:40:00,471.32,471.32,471.32,471.32,100.0,471.32,471.32,471.32,471.32,100.0
2021-03-11 11:50:00,471.34,471.34,470.47,471.07,1200.0,471.34,471.34,470.47,471.07,1200.0
2021-03-11 12:00:00,471.55,471.55,471.54,471.55,100.0,471.55,471.55,471.54,471.55,100.0
2021-03-11 12:10:00,472.09,472.76,472.09,472.74,310.0,472.09,472.76,472.09,472.74,310.0
2021-03-11 12:20:00,472.1,472.16,471.33,471.33,1100.0,472.1,472.16,471.33,471.33,1100.0
2021-03-11 12:30:00,472.09,472.36,472.09,472.09,1000.0,472.09,472.36,472.09,472.09,1000.0
2021-03-11 12:40:00,471.89,472.08,471.72,471.94,881.0,471.89,472.08,471.72,471.94,881.0
2021-03-11 12:50:00,472.67,472.67,472.09,472.09,900.0,472.67,472.67,472.09,472.09,900.0
2021-03-11 13:00:00,472.01,472.29,472.01,472.29,200.0,472.01,472.29,472.01,472.29,200.0
2021-03-11 13:10:00,471.78,472.16,471.75,472.16,832.0,471.78,472.16,471.75,472.16,832.0
2021-03-11 13:20:00,471.95,472.46,470.98,471.03,1208.0,471.95,472.46,470.98,471.03,1208.0
2021-03-11 13:30:00,470.93,472.08,470.43,472.08,1700.0,470.93,472.08,470.43,472.08,1700.0
2021-03-11 13:40:00,472.08,472.09,472.08,472.09,413.0,472.08,472.09,472.08,472.09,413.0
2021-03-11 13:50:00,472.72,473.12,471.64,471.64,606.0,472.72,473.12,471.64,471.64,606.0
2021-03-11 14:00:00,472.53,473.5,472.53,473.0,1352.0,472.53,473.5,472.53,473.0,1352.0
2021-03-11 14:10:00,472.61,472.74,471.56,471.56,1425.0,472.61,472.74,471.56,471.56,1425.0
2021-03-11 14:20:00,472.03,472.31,472.01,472.31,419.0,472.03,472.31,472.01,472.31,419.0
2021-03-11 14:30:00,472.3,472.36,471.25,471.77,1011.0,472.3,472.36,471.25,471.77,1011.0
2021-03-11 14:40:00,471.48,471.84,471.48,471.82,300.0,471.48,471.84,471.48,471.82,300.0
2021-03-11 14:50:00,471.91,471.96,470.85,471.03,551.0,471.91,471.96,470.85,471.03,551.0
2021-03-11 15:00:00,470.41,470.86,470.08,470.86,1000.0,470.41,470.86,470.08,470.86,1000.0
2021-03-11 15:10:00,470.46,470.46,469.45,470.05,870.0,470.46,470.46,469.45,470.05,870.0
2021-03-11 15:20:00,470.31,470.97,470.05,470.97,1309.0,470.31,470.97,470.05,470.97,1309.0
2021-03-11 15:30:00,471.87,471.92,470.14,470.91,1929.0,471.87,471.92,470.14,470.91,1929.0
2021-03-11 15:40:00,470.71,471.14,469.39,470.08,3826.0,470.71,471.14,469.39,470.08,3826.0
2021-03-11 15:50:00,469.45,470.39,468.43,469.86,14655.0,469.45,470.39,468.43,469.86,14655.0
2021-03-12 09:30:00,460.01,461.77,450.01,456.0,3975.0,460.01,461.77,450.01,456.0,3975.0
2021-03-12 09:40:00,456.41,458.78,455.47,457.87,2800.0,456.41,458.78,455.47,457.87,2800.0
2021-03-12 09:50:00,457.39,459.13,456.69,456.69,600.0,457.39,459.13,456.69,456.69,600.0
2021-03-12 10:00:00,458.47,462.83,458.47,461.34,900.0,458.47,462.83,458.47,461.34,900.0
2021-03-12 10:10:00,461.47,461.78,459.39,459.74,1715.0,461.47,461.78,459.39,459.74,1715.0
2021-03-12 10:20:00,460.01,460.31,458.44,458.93,1400.0,460.01,460.31,458.44,458.93,1400.0
2021-03-12 10:30:00,459.02,461.17,459.02,460.11,1101.0,459.02,461.17,459.02,460.11,1101.0
2021-03-12 10:40:00,460.38,460.38,458.42,458.42,600.0,460.38,460.38,458.42,458.42,600.0
2021-03-12 10:50:00,458.23,458.23,454.52,454.52,700.0,458.23,458.23,454.52,454.52,700.0
2021-03-12 11:00:00,453.67,456.0,453.67,455.27,800.0,453.67,456.0,453.67,455.27,800.0
2021-03-12 11:10:00,455.95,456.22,454.75,454.91,1017.0,455.95,456.22,454.75,454.91,1017.0
2021-03-12 11:20:00,455.17,455.84,455.1,455.52,2837.0,455.17,455.84,455.1,455.52,2837.0
2021-03-12 11:30:00,456.44,457.37,456.3,457.37,800.0,456.44,457.37,456.3,457.37,800.0
2021-03-12 11:40:00,457.95,457.95,456.99,456.99,1283.0,457.95,457.95,456.99,456.99,1283.0
2021-03-12 11:50:00,457.69,457.69,456.64,457.57,905.0,457.69,457.69,456.64,457.57,905.0
2021-03-12 12:00:00,457.4,458.57,457.4,458.57,348.0,457.4,458.57,457.4,458.57,348.0
2021-03-12 12:10:00,458.17,458.3,458.09,458.3,417.0,458.17,458.3,458.09,458.3,417.0
2021-03-12 12:20:00,458.29,458.51,458.06,458.06,803.0,458.29,458.51,458.06,458.06,803.0
2021-03-12 12:30:00,458.6,458.6,458.09,458.2,402.0,458.6,458.6,458.09,458.2,402.0
2021-03-12 12:40:00,458.57,459.02,457.46,457.46,1413.0,458.57,459.02,457.46,457.46,1413.0
2021-03-12 12:50:00,457.21,457.21,456.09,457.07,1020.0,457.21,457.21,456.09,457.07,1020.0
2021-03-12 13:00:00,457.01,457.01,456.31,456.31,300.0,457.01,457.01,456.31,456.31,300.0
2021-03-12 13:10:00,456.01,456.77,455.87,456.77,900.0,456.01,456.77,455.87,456.77,900.0
2021-03-12 13:20:00,456.7,457.22,456.45,457.22,602.0,456.7,457.22,456.45,457.22,602.0
2021-03-12 13:30:00,456.93,458.56,456.93,458.31,1600.0,456.93,458.56,456.93,458.31,1600.0
2021-03-12 13:40:00,459.55,459.55,458.31,458.31,1534.0,459.55,459.55,458.31,458.31,1534.0
2021-03-12 13:50:00,458.71,458.77,458.34,458.77,900.0,458.71,458.77,458.34,458.77,900.0
2021-03-12 14:00:00,459.09,459.09,458.22,458.22,6182.0,459.09,459.09,458.22,458.22,6182.0
2021-03-12 14:10:00,459.58,460.18,459.58,460.0,2302.0,459.58,460.18,459.58,460.0,2302.0
2021-03-12 14:20:00,460.0,460.83,459.65,459.68,2983.0,460.0,460.83,459.65,459.68,2983.0
2021-03-12 14:30:00,460.06,460.51,459.99,460.24,1001.0,460.06,460.51,459.99,460.24,1001.0
2021-03-12 14:40:00,460.97,462.68,460.97,461.99,2907.0,460.97,462.68,460.97,461.99,2907.0
2021-03-12 14:50:00,461.79,462.21,461.79,462.21,600.0,461.79,462.21,461.79,462.21,600.0
2021-03-12 15:00:00,461.76,462.39,461.76,462.28,1261.0,461.76,462.39,461.76,462.28,1261.0
2021-03-12 15:10:00,462.08,464.88,461.6,463.97,5900.0,462.08,464.88,461.6,463.97,5900.0
2021-03-12 15:20:00,463.57,463.57,462.12,462.69,918.0,463.57,463.57,462.12,462.69,918.0
2021-03-12 15:30:00,462.51,463.82,461.75,463.82,6295.0,462.51,463.82,461.75,463.82,6295.0
2021-03-12 15:40:00,463.75,466.52,462.88,464.61,8604.0,463.75,466.52,462.88,464.61,8604.0
2021-03-12 15:50:00,464.18,464.83,462.77,463.94,7739.0,464.18,464.83,462.77,463.94,7739.0
2021-03-15 09:30:00,469.8,469.8,467.54,469.65,2502.0,469.8,469.8,467.54,469.65,2502.0
2021-03-15 09:40:00,469.59,470.81,469.59,470.28,900.0,469.59,470.81,469.59,470.28,900.0
2021-03-15 09:50:00,470.02,471.99,470.01,470.01,300.0,470.02,471.99,470.01,470.01,300.0
2021-03-15 10:00:00,469.98,470.48,469.6,470.48,450.0,469.98,470.48,469.6,470.48,450.0
2021-03-15 10:10:00,470.48,470.71,469.61,470.71,1300.0,470.48,470.71,469.61,470.71,1300.0
2021-03-15 10:20:00,469.59,469.59,467.26,467.26,800.0,469.59,469.59,467.26,467.26,800.0
2021-03-15 10:30:00,468.82,470.74,467.44,469.67,3004.0,468.82,470.74,467.44,469.67,3004.0
2021-03-15 10:40:00,470.18,472.36,470.18,472.01,2236.0,470.18,472.36,470.18,472.01,2236.0
2021-03-15 10:50:00,471.51,471.83,471.07,471.83,1350.0,471.51,471.83,471.07,471.83,1350.0
2021-03-15 11:00:00,472.81,474.0,472.81,473.99,3913.0,472.81,474.0,472.81,473.99,3913.0
2021-03-15 11:10:00,473.97,474.27,473.66,473.75,1102.0,473.97,474.27,473.66,473.75,1102.0
2021-03-15 11:20:00,472.51,473.67,472.26,472.74,800.0,472.51,473.67,472.26,472.74,800.0
2021-03-15 11:30:00,472.38,472.38,471.96,472.34,300.0,472.38,472.38,471.96,472.34,300.0
2021-03-15 11:40:00,473.05,473.07,472.51,473.07,520.0,473.05,473.07,472.51,473.07,520.0
2021-03-15 11:50:00,472.76,475.0,472.48,474.85,1859.0,472.76,475.0,472.48,474.85,1859.0
2021-03-15 12:00:00,474.44,476.01,474.43,475.86,500.0,474.44,476.01,474.43,475.86,500.0
2021-03-15 12:10:00,475.45,478.66,475.45,477.14,1649.0,475.45,478.66,475.45,477.14,1649.0
2021-03-15 12:20:00,477.41,479.06,477.41,477.81,2172.0,477.41,479.06,477.41,477.81,2172.0
2021-03-15 12:30:00,477.67,478.7,477.18,477.56,1300.0,477.67,478.7,477.18,477.56,1300.0
2021-03-15 12:40:00,477.18,478.28,477.14,477.9,1400.0,477.18,478.28,477.14,477.9,1400.0
2021-03-15 12:50:00,478.14,478.93,478.14,478.92,745.0,478.14,478.93,478.14,478.92,745.0
2021-03-15 13:00:00,479.21,479.57,478.95,479.31,600.0,479.21,479.57,478.95,479.31,600.0
2021-03-15 13:10:00,478.96,479.52,478.68,479.29,810.0,478.96,479.52,478.68,479.29,810.0
2021-03-15 13:20:00,478.78,479.39,478.78,478.88,2598.0,478.78,479.39,478.78,478.88,2598.0
2021-03-15 13:30:00,479.12,479.63,478.69,479.07,1175.0,479.12,479.63,478.69,479.07,1175.0
2021-03-15 13:40:00,479.49,480.57,479.32,480.57,1300.0,479.49,480.57,479.32,480.57,1300.0
2021-03-15 13:50:00,480.05,480.39,479.35,479.36,1618.0,480.05,480.39,479.35,479.36,1618.0
2021-03-15 14:00:00,479.68,481.39,479.68,480.9,2308.0,479.68,481.39,479.68,480.9,2308.0
2021-03-15 14:10:00,480.72,480.77,480.41,480.41,600.0,480.72,480.77,480.41,480.41,600.0
2021-03-15 14:20:00,480.56,481.24,480.56,481.07,1400.0,480.56,481.24,480.56,481.07,1400.0
2021-03-15 14:30:00,481.63,482.09,481.63,482.06,1000.0,481.63,482.09,481.63,482.06,1000.0
2021-03-15 14:40:00,481.86,481.86,480.28,480.75,1731.0,481.86,481.86,480.28,480.75,1731.0
2021-03-15 14:50:00,480.52,481.64,480.44,481.14,1700.0,480.52,481.64,480.44,481.14,1700.0
2021-03-15 15:00:00,481.44,481.63,481.2,481.25,1000.0,481.44,481.63,481.2,481.25,1000.0
2021-03-15 15:10:00,481.23,481.72,480.97,481.24,1445.0,481.23,481.72,480.97,481.24,1445.0
2021-03-15 15:20:00,481.16,481.73,479.97,481.69,3017.0,481.16,481.73,479.97,481.69,3017.0
2021-03-15 15:30:00,481.8,482.35,481.06,482.04,3959.0,481.8,482.35,481.06,482.04,3959.0
2021-03-15 15:40:00,482.04,484.7,482.04,484.7,8026.0,482.04,484.7,482.04,484.7,8026.0
2021-03-15 15:50:00,484.25,487.2,484.24,486.81,23881.0,484.25,487.2,484.24,486.81,23881.0
2021-03-16 09:30:00,490.32,490.62,487.33,487.33,2983.0,490.32,490.62,487.33,487.33,2983.0
2021-03-16 09:40:00,488.46,490.97,488.46,490.97,800.0,488.46,490.97,488.46,490.97,800.0
2021-03-16 09:50:00,492.06,493.87,492.06,492.33,1400.0,492.06,493.87,492.06,492.33,1400.0
2021-03-16 10:00:00,491.49,491.49,490.52,490.65,1469.0,491.49,491.49,490.52,490.65,1469.0
2021-03-16 10:10:00,490.4,490.58,487.85,487.85,2500.0,490.4,490.58,487.85,487.85,2500.0
2021-03-16 10:20:00,488.75,488.76,485.83,485.91,2635.0,488.75,488.76,485.83,485.91,2635.0
2021-03-16 10:30:00,486.85,490.34,486.84,490.08,2914.0,486.85,490.34,486.84,490.08,2914.0
2021-03-16 10:40:00,489.56,489.56,487.76,489.11,2103.0,489.56,489.56,487.76,489.11,2103.0
2021-03-16 10:50:00,489.11,490.05,489.11,490.05,1501.0,489.11,490.05,489.11,490.05,1501.0
2021-03-16 11:00:00,489.33,489.33,486.91,487.67,2112.0,489.33,489.33,486.91,487.67,2112.0
2021-03-16 11:10:00,487.0,487.71,486.22,486.82,1400.0,487.0,487.71,486.22,486.82,1400.0
2021-03-16 11:20:00,488.1,488.31,486.51,486.51,1868.0,488.1,488.31,486.51,486.51,1868.0
2021-03-16 11:30:00,487.33,487.34,486.54,486.9,1201.0,487.33,487.34,486.54,486.9,1201.0
2021-03-16 11:40:00,486.51,486.55,486.14,486.24,1001.0,486.51,486.55,486.14,486.24,1001.0
2021-03-16 11:50:00,486.06,486.06,486.06,486.06,100.0,486.06,486.06,486.06,486.06,100.0
2021-03-16 12:00:00,486.14,486.14,483.69,484.43,1500.0,486.14,486.14,483.69,484.43,1500.0
2021-03-16 12:10:00,483.53,483.53,482.25,482.27,1100.0,483.53,483.53,482.25,482.27,1100.0
2021-03-16 12:20:00,483.18,483.18,481.36,481.43,700.0,483.18,483.18,481.36,481.43,700.0
2021-03-16 12:30:00,481.53,483.46,481.52,483.46,1101.0,481.53,483.46,481.52,483.46,1101.0
2021-03-16 12:40:00,483.56,483.84,483.56,483.84,942.0,483.56,483.84,483.56,483.84,942.0
2021-03-16 12:50:00,483.91,485.63,483.91,485.63,1000.0,483.91,485.63,483.91,485.63,1000.0
2021-03-16 13:00:00,485.61,486.03,484.99,485.14,2126.0,485.61,486.03,484.99,485.14,2126.0
2021-03-16 13:10:00,485.55,485.55,484.38,485.41,6405.0,485.55,485.55,484.38,485.41,6405.0
2021-03-16 13:20:00,485.26,485.26,485.26,485.26,100.0,485.26,485.26,485.26,485.26,100.0
2021-03-16 13:30:00,484.99,485.0,484.09,484.59,1550.0,484.99,485.0,484.09,484.59,1550.0
2021-03-16 13:40:00,483.92,484.65,483.27,483.8,9934.0,483.92,484.65,483.27,483.8,9934.0
2021-03-16 13:50:00,484.19,484.33,479.2,479.53,4203.0,484.19,484.33,479.2,479.53,4203.0
2021-03-16 14:00:00,478.05,479.8,478.05,479.66,3411.0,478.05,479.8,478.05,479.66,3411.0
2021-03-16 14:10:00,480.2,482.48,480.19,481.93,1900.0,480.2,482.48,480.19,481.93,1900.0
2021-03-16 14:20:00,481.06,481.28,480.0,480.0,1400.0,481.06,481.28,480.0,480.0,1400.0
2021-03-16 14:30:00,479.25,479.98,476.86,477.39,2522.0,479.25,479.98,476.86,477.39,2522.0
2021-03-16 14:40:00,476.85,478.55,476.69,478.54,1500.0,476.85,478.55,476.69,478.54,1500.0
2021-03-16 14:50:00,478.0,479.98,478.0,479.77,1500.0,478.0,479.98,478.0,479.77,1500.0
2021-03-16 15:00:00,479.85,480.41,478.68,480.41,1500.0,479.85,480.41,478.68,480.41,1500.0
2021-03-16 15:10:00,480.16,480.98,479.19,479.73,3112.0,480.16,480.98,479.19,479.73,3112.0
2021-03-16 15:20:00,479.84,481.62,479.84,480.9,2135.0,479.84,481.62,479.84,480.9,2135.0
2021-03-16 15:30:00,480.75,484.17,480.74,483.07,3200.0,480.75,484.17,480.74,483.07,3200.0
2021-03-16 15:40:00,483.31,483.77,482.43,482.9,2655.0,483.31,483.77,482.43,482.9,2655.0
2021-03-16 15:50:00,482.33,482.93,479.65,479.75,19468.0,482.33,482.93,479.65,479.75,19468.0
2021-03-17 09:30:00,480.35,480.35,473.68,473.68,2840.0,480.35,480.35,473.68,473.68,2840.0
2021-03-17 09:40:00,475.52,475.52,473.41,475.01,407.0,475.52,475.52,473.41,475.01,407.0
2021-03-17 09:50:00,474.53,476.04,474.53,476.04,1410.0,474.53,476.04,474.53,476.04,1410.0
2021-03-17 10:00:00,477.15,477.75,476.21,477.15,1400.0,477.15,477.75,476.21,477.15,1400.0
2021-03-17 10:10:00,475.85,476.54,475.01,476.44,908.0,475.85,476.54,475.01,476.44,908.0
2021-03-17 10:20:00,476.11,476.43,474.16,474.16,2172.0,476.11,476.43,474.16,474.16,2172.0
2021-03-17 10:30:00,473.92,474.77,473.82,474.32,1915.0,473.92,474.77,473.82,474.32,1915.0
2021-03-17 10:40:00,474.06,474.07,473.21,474.0,1100.0,474.06,474.07,473.21,474.0,1100.0
2021-03-17 10:50:00,474.12,475.01,474.08,474.09,1043.0,474.12,475.01,474.08,474.09,1043.0
2021-03-17 11:00:00,473.99,473.99,472.77,473.61,875.0,473.99,473.99,472.77,473.61,875.0
2021-03-17 11:10:00,474.53,476.09,474.14,476.09,723.0,474.53,476.09,474.14,476.09,723.0
2021-03-17 11:20:00,476.14,476.24,475.68,475.99,900.0,476.14,476.24,475.68,475.99,900.0
2021-03-17 11:30:00,475.9,475.91,474.46,475.12,1600.0,475.9,475.91,474.46,475.12,1600.0
2021-03-17 11:40:00,473.76,474.66,473.55,474.66,600.0,473.76,474.66,473.55,474.66,600.0
2021-03-17 11:50:00,475.03,475.26,473.66,473.67,900.0,475.03,475.26,473.66,473.67,900.0
2021-03-17 12:00:00,473.28,474.23,473.25,474.23,1008.0,473.28,474.23,473.25,474.23,1008.0
2021-03-17 12:10:00,474.77,475.08,474.5,475.08,812.0,474.77,475.08,474.5,475.08,812.0
2021-03-17 12:20:00,475.01,475.47,474.52,475.43,1100.0,475.01,475.47,474.52,475.43,1100.0
2021-03-17 12:30:00,475.08,475.25,473.13,473.13,1702.0,475.08,475.25,473.13,473.13,1702.0
2021-03-17 12:40:00,474.13,474.87,473.74,473.83,1000.0,474.13,474.87,473.74,473.83,1000.0
2021-03-17 12:50:00,474.54,475.0,474.06,474.55,1030.0,474.54,475.0,474.06,474.55,1030.0
2021-03-17 13:00:00,474.03,475.5,474.03,474.19,800.0,474.03,475.5,474.03,474.19,800.0
2021-03-17 13:10:00,474.08,475.04,473.86,475.04,700.0,474.08,475.04,473.86,475.04,700.0
2021-03-17 13:20:00,475.44,475.8,475.44,475.53,300.0,475.44,475.8,475.44,475.53,300.0
2021-03-17 13:30:00,475.85,476.29,475.62,475.65,1182.0,475.85,476.29,475.62,475.65,1182.0
2021-03-17 13:40:00,475.26,475.34,475.02,475.21,700.0,475.26,475.34,475.02,475.21,700.0
2021-03-17 13:50:00,474.74,474.74,474.0,474.68,800.0,474.74,474.74,474.0,474.68,800.0
2021-03-17 14:00:00,474.69,479.97,474.69,479.97,1302.0,474.69,479.97,474.69,479.97,1302.0
2021-03-17 14:10:00,479.59,483.26,479.59,480.88,1601.0,479.59,483.26,479.59,480.88,1601.0
2021-03-17 14:20:00,479.95,480.42,479.36,479.36,600.0,479.95,480.42,479.36,479.36,600.0
2021-03-17 14:30:00,478.96,482.45,478.96,482.45,1700.0,478.96,482.45,478.96,482.45,1700.0
2021-03-17 14:40:00,482.7,485.06,482.7,484.42,2100.0,482.7,485.06,482.7,484.42,2100.0
2021-03-17 14:50:00,484.37,485.2,484.05,485.2,1500.0,484.37,485.2,484.05,485.2,1500.0
2021-03-17 15:00:00,485.35,486.82,484.98,486.82,1906.0,485.35,486.82,484.98,486.82,1906.0
2021-03-17 15:10:00,486.57,486.57,485.81,485.89,1753.0,486.57,486.57,485.81,485.89,1753.0
2021-03-17 15:20:00,485.87,486.69,485.02,485.83,2988.0,485.87,486.69,485.02,485.83,2988.0
2021-03-17 15:30:00,486.42,486.5,484.47,484.47,3115.0,486.42,486.5,484.47,484.47,3115.0
2021-03-17 15:40:00,483.9,485.16,483.51,484.88,5459.0,483.9,485.16,483.51,484.88,5459.0
2021-03-17 15:50:00,484.47,485.79,482.48,483.44,16477.0,484.47,485.79,482.48,483.44,16477.0
2021-03-18 09:30:00,473.78,473.84,470.26,471.08,3832.0,473.78,473.84,470.26,471.08,3832.0
2021-03-18 09:40:00,470.93,470.96,464.48,465.75,3600.0,470.93,470.96,464.48,465.75,3600.0
2021-03-18 09:50:00,467.96,471.04,467.84,468.57,1900.0,467.96,471.04,467.84,468.57,1900.0
2021-03-18 10:00:00,468.41,468.41,461.99,461.99,3444.0,468.41,468.41,461.99,461.99,3444.0
2021-03-18 10:10:00,461.13,462.52,460.54,461.79,2880.0,461.13,462.52,460.54,461.79,2880.0
2021-03-18 10:20:00,461.45,461.45,459.45,459.46,2447.0,461.45,461.45,459.45,459.46,2447.0
2021-03-18 10:30:00,459.01,465.22,458.57,462.19,10620.0,459.01,465.22,458.57,462.19,10620.0
2021-03-18 10:40:00,462.71,463.25,459.67,460.36,3343.0,462.71,463.25,459.67,460.36,3343.0
2021-03-18 10:50:00,460.39,465.0,460.39,465.0,16429.0,460.39,465.0,460.39,465.0,16429.0
2021-03-18 11:00:00,465.2,468.4,465.17,468.0,4249.0,465.2,468.4,465.17,468.0,4249.0
2021-03-18 11:10:00,467.7,468.86,467.69,468.86,900.0,467.7,468.86,467.69,468.86,900.0
2021-03-18 11:20:00,469.35,469.91,467.25,469.74,1900.0,469.35,469.91,467.25,469.74,1900.0
2021-03-18 11:30:00,469.35,471.72,468.35,471.72,1845.0,469.35,471.72,468.35,471.72,1845.0
2021-03-18 11:40:00,471.92,473.59,471.61,473.15,2100.0,471.92,473.59,471.61,473.15,2100.0
2021-03-18 11:50:00,471.9,473.22,471.54,472.44,900.0,471.9,473.22,471.54,472.44,900.0
2021-03-18 12:00:00,472.43,472.77,472.26,472.73,1500.0,472.43,472.77,472.26,472.73,1500.0
2021-03-18 12:10:00,473.6,474.52,473.59,474.52,1200.0,473.6,474.52,473.59,474.52,1200.0
2021-03-18 12:20:00,474.81,479.56,474.81,478.98,9371.0,474.81,479.56,474.81,478.98,9371.0
2021-03-18 12:30:00,478.0,478.0,475.46,476.03,8473.0,478.0,478.0,475.46,476.03,8473.0
2021-03-18 12:40:00,475.78,475.98,475.19,475.2,1507.0,475.78,475.98,475.19,475.2,1507.0
2021-03-18 12:50:00,475.22,475.22,473.5,473.74,522.0,475.22,475.22,473.5,473.74,522.0
2021-03-18 13:00:00,473.55,473.55,472.72,472.72,600.0,473.55,473.55,472.72,472.72,600.0
2021-03-18 13:10:00,473.99,474.42,473.55,474.32,3500.0,473.99,474.42,473.55,474.32,3500.0
2021-03-18 13:20:00,473.92,474.72,473.45,474.72,1700.0,473.92,474.72,473.45,474.72,1700.0
2021-03-18 13:30:00,473.99,475.08,473.99,474.24,800.0,473.99,475.08,473.99,474.24,800.0
2021-03-18 13:40:00,474.56,474.56,474.39,474.39,300.0,474.56,474.56,474.39,474.39,300.0
2021-03-18 13:50:00,474.76,475.63,474.67,475.32,500.0,474.76,475.63,474.67,475.32,500.0
2021-03-18 14:00:00,475.87,475.97,474.14,475.54,1000.0,475.87,475.97,474.14,475.54,1000.0
2021-03-18 14:10:00,474.13,474.57,473.19,473.19,928.0,474.13,474.57,473.19,473.19,928.0
2021-03-18 14:20:00,473.28,474.33,472.62,472.9,600.0,473.28,474.33,472.62,472.9,600.0
2021-03-18 14:30:00,472.47,472.47,469.79,469.79,900.0,472.47,472.47,469.79,469.79,900.0
2021-03-18 14:40:00,469.38,469.74,467.92,468.55,1100.0,469.38,469.74,467.92,468.55,1100.0
2021-03-18 14:50:00,468.85,469.18,468.04,469.0,2000.0,468.85,469.18,468.04,469.0,2000.0
2021-03-18 15:00:00,469.35,469.74,467.64,468.37,1603.0,469.35,469.74,467.64,468.37,1603.0
2021-03-18 15:10:00,469.53,469.57,467.99,468.51,1400.0,469.53,469.57,467.99,468.51,1400.0
2021-03-18 15:20:00,468.82,469.38,468.13,468.98,1459.0,468.82,469.38,468.13,468.98,1459.0
2021-03-18 15:30:00,468.9,469.79,466.91,466.93,3864.0,468.9,469.79,466.91,466.93,3864.0
2021-03-18 15:40:00,467.4,467.46,463.0,463.9,5460.0,467.4,467.46,463.0,463.9,5460.0
2021-03-18 15:50:00,462.73,464.21,460.6,462.55,31567.0,462.73,464.21,460.6,462.55,31567.0
2021-03-19 09:30:00,463.03,464.6,463.03,464.55,17379.0,463.03,464.6,463.03,464.55,17379.0
2021-03-19 09:40:00,464.55,464.55,464.55,464.55,0.0,464.55,464.55,464.55,464.55,0.0
2021-03-19 09:50:00,463.23,463.23,459.91,459.91,900.0,463.23,463.23,459.91,459.91,900.0
2021-03-19 10:00:00,459.4,459.4,456.15,457.72,1704.0,459.4,459.4,456.15,457.72,1704.0
2021-03-19 10:10:00,457.45,459.82,456.94,459.39,2805.0,457.45,459.82,456.94,459.39,2805.0
2021-03-19 10:20:00,459.33,461.95,459.32,461.66,1650.0,459.33,461.95,459.32,461.66,1650.0
2021-03-19 10:30:00,461.75,462.37,460.5,460.89,1100.0,461.75,462.37,460.5,460.89,1100.0
2021-03-19 10:40:00,462.66,464.05,462.31,462.42,1901.0,462.66,464.05,462.31,462.42,1901.0
2021-03-19 10:50:00,463.11,464.87,463.11,464.81,3357.0,463.11,464.87,463.11,464.81,3357.0
2021-03-19 11:00:00,465.11,466.18,464.02,464.02,1407.0,465.11,466.18,464.02,464.02,1407.0
2021-03-19 11:10:00,464.47,465.51,464.24,464.24,700.0,464.47,465.51,464.24,464.24,700.0
2021-03-19 11:20:00,465.32,465.4,461.89,463.06,1206.0,465.32,465.4,461.89,463.06,1206.0
2021-03-19 11:30:00,462.47,462.96,461.74,462.96,1500.0,462.47,462.96,461.74,462.96,1500.0
2021-03-19 11:40:00,463.3,467.18,462.88,466.18,6467.0,463.3,467.18,462.88,466.18,6467.0
2021-03-19 11:50:00,466.77,467.69,465.28,466.04,15162.0,466.77,467.69,465.28,466.04,15162.0
2021-03-19 12:00:00,466.76,466.76,465.2,465.2,557.0,466.76,466.76,465.2,465.2,557.0
2021-03-19 12:10:00,464.38,464.38,463.36,463.95,1910.0,464.38,464.38,463.36,463.95,1910.0
2021-03-19 12:20:00,464.64,464.7,462.96,462.96,1819.0,464.64,464.7,462.96,462.96,1819.0
2021-03-19 12:30:00,463.3,467.53,463.13,466.17,8504.0,463.3,467.53,463.13,466.17,8504.0
2021-03-19 12:40:00,467.0,467.92,466.8,467.56,2496.0,467.0,467.92,466.8,467.56,2496.0
2021-03-19 12:50:00,467.48,467.59,465.23,466.65,3400.0,467.48,467.59,465.23,466.65,3400.0
2021-03-19 13:00:00,466.41,466.42,465.41,465.59,1208.0,466.41,466.42,465.41,465.59,1208.0
2021-03-19 13:10:00,465.9,466.67,465.82,465.82,1100.0,465.9,466.67,465.82,465.82,1100.0
2021-03-19 13:20:00,466.22,466.65,465.98,466.55,1324.0,466.22,466.65,465.98,466.55,1324.0
2021-03-19 13:30:00,466.7,466.94,466.21,466.55,3700.0,466.7,466.94,466.21,466.55,3700.0
2021-03-19 13:40:00,466.29,466.63,466.28,466.62,1807.0,466.29,466.63,466.28,466.62,1807.0
2021-03-19 13:50:00,467.04,467.17,465.57,465.9,1800.0,467.04,467.17,465.57,465.9,1800.0
2021-03-19 14:00:00,466.14,466.52,465.4,465.4,5200.0,466.14,466.52,465.4,465.4,5200.0
2021-03-19 14:10:00,465.31,467.13,465.31,465.78,8464.0,465.31,467.13,465.31,465.78,8464.0
2021-03-19 14:20:00,465.45,466.24,465.14,466.24,1300.0,465.45,466.24,465.14,466.24,1300.0
2021-03-19 14:30:00,466.67,467.58,466.14,467.57,4010.0,466.67,467.58,466.14,467.57,4010.0
2021-03-19 14:40:00,467.25,468.7,467.25,468.31,3921.0,467.25,468.7,467.25,468.31,3921.0
2021-03-19 14:50:00,468.12,468.12,466.75,467.3,3203.0,468.12,468.12,466.75,467.3,3203.0
2021-03-19 15:00:00,466.33,466.33,465.12,465.15,2600.0,466.33,466.33,465.12,465.15,2600.0
2021-03-19 15:10:00,465.45,465.49,463.52,463.52,2800.0,465.45,465.49,463.52,463.52,2800.0
2021-03-19 15:20:00,463.76,464.31,462.11,462.11,2147.0,463.76,464.31,462.11,462.11,2147.0
2021-03-19 15:30:00,462.11,463.21,461.93,462.93,5330.0,462.11,463.21,461.93,462.93,5330.0
2021-03-19 15:40:00,463.14,463.53,460.0,461.93,12983.0,463.14,463.53,460.0,461.93,12983.0
2021-03-19 15:50:00,461.47,462.29,458.48,458.75,32707.0,461.47,462.29,458.48,458.75,32707.0
2021-03-22 09:30:00,460.62,467.06,459.66,466.85,2435.0,460.62,467.06,459.66,466.85,2435.0
2021-03-22 09:40:00,468.04,469.04,467.3,467.3,400.0,468.04,469.04,467.3,467.3,400.0
2021-03-22 09:50:00,467.57,469.47,466.4,467.99,1900.0,467.57,469.47,466.4,467.99,1900.0
2021-03-22 10:00:00,468.65,468.65,465.0,465.32,1300.0,468.65,468.65,465.0,465.32,1300.0
2021-03-22 10:10:00,465.91,467.87,465.9,467.87,900.0,465.91,467.87,465.9,467.87,900.0
2021-03-22 10:20:00,466.81,468.46,466.81,467.98,1500.0,466.81,468.46,466.81,467.98,1500.0
2021-03-22 10:30:00,468.55,468.79,468.1,468.13,1200.0,468.55,468.79,468.1,468.13,1200.0
2021-03-22 10:40:00,468.39,470.85,468.34,470.85,1040.0,468.39,470.85,468.34,470.85,1040.0
2021-03-22 10:50:00,470.41,470.41,469.55,469.59,1032.0,470.41,470.41,469.55,469.59,1032.0
2021-03-22 11:00:00,469.39,469.66,469.09,469.52,2194.0,469.39,469.66,469.09,469.52,2194.0
2021-03-22 11:10:00,469.93,471.07,469.82,470.67,1873.0,469.93,471.07,469.82,470.67,1873.0
2021-03-22 11:20:00,471.23,472.83,471.11,472.64,1900.0,471.23,472.83,471.11,472.64,1900.0
2021-03-22 11:30:00,473.49,473.49,472.21,472.85,1605.0,473.49,473.49,472.21,472.85,1605.0
2021-03-22 11:40:00,472.52,472.52,471.4,471.85,1101.0,472.52,472.52,471.4,471.85,1101.0
2021-03-22 11:50:00,472.55,473.05,472.39,472.64,700.0,472.55,473.05,472.39,472.64,700.0
2021-03-22 12:00:00,472.81,472.81,471.7,472.2,700.0,472.81,472.81,471.7,472.2,700.0
2021-03-22 12:10:00,472.02,472.23,471.64,471.64,1000.0,472.02,472.23,471.64,471.64,1000.0
2021-03-22 12:20:00,471.38,472.17,471.37,471.82,1315.0,471.38,472.17,471.37,471.82,1315.0
2021-03-22 12:30:00,471.92,472.4,471.8,471.81,1252.0,471.92,472.4,471.8,471.81,1252.0
2021-03-22 12:40:00,471.79,472.85,471.79,472.84,828.0,471.79,472.85,471.79,472.84,828.0
2021-03-22 12:50:00,472.65,472.65,472.05,472.3,1000.0,472.65,472.65,472.05,472.3,1000.0
2021-03-22 13:00:00,472.03,472.03,470.92,471.42,500.0,472.03,472.03,470.92,471.42,500.0
2021-03-22 13:10:00,471.37,471.46,469.95,470.01,1500.0,471.37,471.46,469.95,470.01,1500.0
2021-03-22 13:20:00,470.43,470.43,469.74,470.2,1300.0,470.43,470.43,469.74,470.2,1300.0
2021-03-22 13:30:00,470.46,471.06,470.22,470.8,1308.0,470.46,471.06,470.22,470.8,1308.0
2021-03-22 13:40:00,470.71,471.61,470.59,471.53,1001.0,470.71,471.61,470.59,471.53,1001.0
2021-03-22 13:50:00,471.85,472.15,471.72,471.74,1787.0,471.85,472.15,471.72,471.74,1787.0
2021-03-22 14:00:00,471.76,471.76,470.98,470.98,600.0,471.76,471.76,470.98,470.98,600.0
2021-03-22 14:10:00,471.17,471.35,470.63,471.06,1000.0,471.17,471.35,470.63,471.06,1000.0
2021-03-22 14:20:00,471.33,471.33,470.75,471.16,800.0,471.33,471.33,470.75,471.16,800.0
2021-03-22 14:30:00,471.97,472.14,471.89,471.92,700.0,471.97,472.14,471.89,471.92,700.0
2021-03-22 14:40:00,471.8,472.63,471.62,472.63,1800.0,471.8,472.63,471.62,472.63,1800.0
2021-03-22 14:50:00,472.28,472.65,471.9,472.48,1500.0,472.28,472.65,471.9,472.48,1500.0
2021-03-22 15:00:00,472.9,472.92,472.14,472.92,2300.0,472.9,472.92,472.14,472.92,2300.0
2021-03-22 15:10:00,472.92,472.92,471.15,471.15,2200.0,472.92,472.92,471.15,471.15,2200.0
2021-03-22 15:20:00,471.16,471.16,469.58,469.91,2507.0,471.16,471.16,469.58,469.91,2507.0
2021-03-22 15:30:00,469.73,470.12,469.03,469.2,1604.0,469.73,470.12,469.03,469.2,1604.0
2021-03-22 15:40:00,469.64,471.79,469.64,471.38,4200.0,469.64,471.79,469.64,471.38,4200.0
2021-03-22 15:50:00,471.75,472.82,470.97,470.97,13842.0,471.75,472.82,470.97,470.97,13842.0
2021-03-23 09:30:00,468.63,474.51,468.59,472.79,2818.0,468.63,474.51,468.59,472.79,2818.0
2021-03-23 09:40:00,474.25,474.25,471.37,471.37,1000.0,474.25,474.25,471.37,471.37,1000.0
2021-03-23 09:50:00,474.92,474.92,474.08,474.08,400.0,474.92,474.92,474.08,474.08,400.0
2021-03-23 10:00:00,472.34,475.14,472.3,475.14,2448.0,472.34,475.14,472.3,475.14,2448.0
2021-03-23 10:10:00,475.6,476.8,474.71,476.49,2000.0,475.6,476.8,474.71,476.49,2000.0
2021-03-23 10:20:00,475.9,476.43,474.67,476.3,5300.0,475.9,476.43,474.67,476.3,5300.0
2021-03-23 10:30:00,477.15,477.15,474.3,474.31,1900.0,477.15,477.15,474.3,474.31,1900.0
2021-03-23 10:40:00,474.46,474.99,473.89,474.76,1437.0,474.46,474.99,473.89,474.76,1437.0
2021-03-23 10:50:00,474.56,475.34,474.35,475.34,1371.0,474.56,475.34,474.35,475.34,1371.0
2021-03-23 11:00:00,474.86,474.91,474.37,474.91,681.0,474.86,474.91,474.37,474.91,681.0
2021-03-23 11:10:00,476.13,476.16,475.38,476.16,600.0,476.13,476.16,475.38,476.16,600.0
2021-03-23 11:20:00,476.03,476.04,475.29,475.42,800.0,476.03,476.04,475.29,475.42,800.0
2021-03-23 11:30:00,475.7,476.54,475.7,476.54,1500.0,475.7,476.54,475.7,476.54,1500.0
2021-03-23 11:40:00,475.85,475.85,474.96,475.72,700.0,475.85,475.85,474.96,475.72,700.0
2021-03-23 11:50:00,474.86,475.1,474.45,474.45,761.0,474.86,475.1,474.45,474.45,761.0
2021-03-23 12:00:00,474.51,475.0,473.54,473.54,1716.0,474.51,475.0,473.54,473.54,1716.0
2021-03-23 12:10:00,473.34,473.97,473.26,473.97,1394.0,473.34,473.97,473.26,473.97,1394.0
2021-03-23 12:20:00,474.16,474.72,474.16,474.6,700.0,474.16,474.72,474.16,474.6,700.0
2021-03-23 12:30:00,474.91,475.03,474.16,474.94,1400.0,474.91,475.03,474.16,474.94,1400.0
2021-03-23 12:40:00,475.06,475.25,474.23,474.74,1958.0,475.06,475.25,474.23,474.74,1958.0
2021-03-23 12:50:00,474.36,475.3,474.16,474.77,924.0,474.36,475.3,474.16,474.77,924.0
2021-03-23 13:00:00,474.56,475.28,474.55,474.67,2900.0,474.56,475.28,474.55,474.67,2900.0
2021-03-23 13:10:00,475.09,476.79,475.09,476.79,512.0,475.09,476.79,475.09,476.79,512.0
2021-03-23 13:20:00,476.8,477.0,476.71,476.71,400.0,476.8,477.0,476.71,476.71,400.0
2021-03-23 13:30:00,475.62,475.84,475.62,475.8,400.0,475.62,475.84,475.62,475.8,400.0
2021-03-23 13:40:00,474.88,475.49,474.47,475.49,1539.0,474.88,475.49,474.47,475.49,1539.0
2021-03-23 13:50:00,475.19,475.42,474.74,475.35,500.0,475.19,475.42,474.74,475.35,500.0
2021-03-23 14:00:00,475.42,476.38,475.42,476.38,300.0,475.42,476.38,475.42,476.38,300.0
2021-03-23 14:10:00,476.56,476.66,476.2,476.66,880.0,476.56,476.66,476.2,476.66,880.0
2021-03-23 14:20:00,477.0,478.18,477.0,478.18,600.0,477.0,478.18,477.0,478.18,600.0
2021-03-23 14:30:00,478.57,478.82,477.09,477.3,1600.0,478.57,478.82,477.09,477.3,1600.0
2021-03-23 14:40:00,476.79,477.49,476.79,477.22,900.0,476.79,477.49,476.79,477.22,900.0
2021-03-23 14:50:00,477.32,477.32,474.59,474.59,2500.0,477.32,477.32,474.59,474.59,2500.0
2021-03-23 15:00:00,474.68,475.41,473.75,474.78,1580.0,474.68,475.41,473.75,474.78,1580.0
2021-03-23 15:10:00,475.0,475.0,472.89,472.89,1400.0,475.0,475.0,472.89,472.89,1400.0
2021-03-23 15:20:00,472.82,472.82,470.79,472.49,1500.0,472.82,472.82,470.79,472.49,1500.0
2021-03-23 15:30:00,472.92,472.96,470.16,470.16,2921.0,472.92,472.96,470.16,470.16,2921.0
2021-03-23 15:40:00,470.41,471.69,469.64,470.09,4200.0,470.41,471.69,469.64,470.09,4200.0
2021-03-23 15:50:00,469.17,471.92,468.22,470.56,20275.0,469.17,471.92,468.22,470.56,20275.0
2021-03-24 09:30:00,474.03,474.03,474.03,474.03,788.0,474.03,474.03,474.03,474.03,788.0
2021-03-24 09:40:00,474.03,474.03,474.03,474.03,0.0,474.03,474.03,474.03,474.03,0.0
2021-03-24 09:50:00,472.79,472.79,470.81,472.43,1700.0,472.79,472.79,470.81,472.43,1700.0
2021-03-24 10:00:00,471.91,473.24,471.9,473.24,700.0,471.91,473.24,471.9,473.24,700.0
2021-03-24 10:10:00,471.71,472.11,470.81,471.12,2500.0,471.71,472.11,470.81,471.12,2500.0
2021-03-24 10:20:00,471.34,472.81,471.33,472.81,517.0,471.34,472.81,471.33,472.81,517.0
2021-03-24 10:30:00,472.68,474.91,472.64,474.91,1100.0,472.68,474.91,472.64,474.91,1100.0
2021-03-24 10:40:00,475.7,476.82,474.96,476.82,1500.0,475.7,476.82,474.96,476.82,1500.0
2021-03-24 10:50:00,477.5,478.04,477.5,477.98,1114.0,477.5,478.04,477.5,477.98,1114.0
2021-03-24 11:00:00,478.13,480.29,478.13,479.64,2000.0,478.13,480.29,478.13,479.64,2000.0
2021-03-24 11:10:00,480.41,481.92,479.53,481.91,3086.0,480.41,481.92,479.53,481.91,3086.0
2021-03-24 11:20:00,481.0,482.23,481.0,482.23,700.0,481.0,482.23,481.0,482.23,700.0
2021-03-24 11:30:00,481.62,481.68,480.21,480.21,2338.0,481.62,481.68,480.21,480.21,2338.0
2021-03-24 11:40:00,479.6,479.86,478.97,479.05,1003.0,479.6,479.86,478.97,479.05,1003.0
2021-03-24 11:50:00,478.75,478.96,477.4,478.74,1400.0,478.75,478.96,477.4,478.74,1400.0
2021-03-24 12:00:00,478.37,479.74,478.37,479.62,1107.0,478.37,479.74,478.37,479.62,1107.0
2021-03-24 12:10:00,479.15,480.23,479.15,479.95,1100.0,479.15,480.23,479.15,479.95,1100.0
2021-03-24 12:20:00,479.47,479.55,478.9,479.16,825.0,479.47,479.55,478.9,479.16,825.0
2021-03-24 12:30:00,479.4,479.52,478.9,479.25,900.0,479.4,479.52,478.9,479.25,900.0
2021-03-24 12:40:00,479.2,479.43,477.9,477.9,1301.0,479.2,479.43,477.9,477.9,1301.0
2021-03-24 12:50:00,477.87,477.87,476.6,476.61,700.0,477.87,477.87,476.6,476.61,700.0
2021-03-24 13:00:00,475.55,476.09,475.12,475.9,600.0,475.55,476.09,475.12,475.9,600.0
2021-03-24 13:10:00,476.09,476.32,474.99,475.58,2153.0,476.09,476.32,474.99,475.58,2153.0
2021-03-24 13:20:00,476.23,477.28,476.02,477.1,1410.0,476.23,477.28,476.02,477.1,1410.0
2021-03-24 13:30:00,477.25,478.07,477.06,478.06,1267.0,477.25,478.07,477.06,478.06,1267.0
2021-03-24 13:40:00,478.28,478.28,476.43,477.84,1219.0,478.28,478.28,476.43,477.84,1219.0
2021-03-24 13:50:00,478.89,479.63,478.4,479.63,1529.0,478.89,479.63,478.4,479.63,1529.0
2021-03-24 14:00:00,479.56,479.56,478.18,478.85,1000.0,479.56,479.56,478.18,478.85,1000.0
2021-03-24 14:10:00,478.81,479.19,478.19,479.09,1641.0,478.81,479.19,478.19,479.09,1641.0
2021-03-24 14:20:00,479.09,479.38,477.28,477.28,963.0,479.09,479.38,477.28,477.28,963.0
2021-03-24 14:30:00,477.07,478.19,476.56,477.61,1800.0,477.07,478.19,476.56,477.61,1800.0
2021-03-24 14:40:00,478.02,478.67,477.45,478.48,1800.0,478.02,478.67,477.45,478.48,1800.0
2021-03-24 14:50:00,478.28,479.58,477.7,478.81,2727.0,478.28,479.58,477.7,478.81,2727.0
2021-03-24 15:00:00,478.81,478.82,477.28,477.57,2600.0,478.81,478.82,477.28,477.57,2600.0
2021-03-24 15:10:00,478.01,478.51,477.48,478.27,2770.0,478.01,478.51,477.48,478.27,2770.0
2021-03-24 15:20:00,478.28,478.28,476.61,477.25,5842.0,478.28,478.28,476.61,477.25,5842.0
2021-03-24 15:30:00,477.33,477.46,475.78,476.33,3816.0,477.33,477.46,475.78,476.33,3816.0
2021-03-24 15:40:00,476.28,477.45,474.52,476.1,14919.0,476.28,477.45,474.52,476.1,14919.0
2021-03-24 15:50:00,476.26,477.09,475.21,475.33,27756.0,476.26,477.09,475.21,475.33,27756.0
2021-03-25 09:30:00,472.81,474.03,471.57,473.25,2592.0,472.81,474.03,471.57,473.25,2592.0
2021-03-25 09:40:00,475.02,475.02,472.77,474.58,1000.0,475.02,475.02,472.77,474.58,1000.0
2021-03-25 09:50:00,474.3,475.01,471.96,471.96,500.0,474.3,475.01,471.96,471.96,500.0
2021-03-25 10:00:00,474.66,477.66,474.65,476.78,1302.0,474.66,477.66,474.65,476.78,1302.0
2021-03-25 10:10:00,477.36,477.36,475.24,475.25,400.0,477.36,477.36,475.24,475.25,400.0
2021-03-25 10:20:00,475.87,475.87,472.47,472.75,400.0,475.87,475.87,472.47,472.75,400.0
2021-03-25 10:30:00,472.78,474.12,472.63,474.12,1202.0,472.78,474.12,472.63,474.12,1202.0
2021-03-25 10:40:00,473.9,473.96,472.59,472.8,1806.0,473.9,473.96,472.59,472.8,1806.0
2021-03-25 10:50:00,472.28,472.28,469.15,469.15,1201.0,472.28,472.28,469.15,469.15,1201.0
2021-03-25 11:00:00,469.38,471.02,468.59,468.59,701.0,469.38,471.02,468.59,468.59,701.0
2021-03-25 11:10:00,468.17,469.41,468.17,469.41,300.0,468.17,469.41,468.17,469.41,300.0
2021-03-25 11:20:00,469.37,469.59,468.43,469.46,1676.0,469.37,469.59,468.43,469.46,1676.0
2021-03-25 11:30:00,470.31,471.04,469.33,470.28,2404.0,470.31,471.04,469.33,470.28,2404.0
2021-03-25 11:40:00,469.73,470.89,467.89,468.51,734.0,469.73,470.89,467.89,468.51,734.0
2021-03-25 11:50:00,469.04,472.08,468.56,471.52,1200.0,469.04,472.08,468.56,471.52,1200.0
2021-03-25 12:00:00,472.6,472.6,471.74,471.75,200.0,472.6,472.6,471.74,471.75,200.0
2021-03-25 12:10:00,471.63,472.58,471.49,472.58,700.0,471.63,472.58,471.49,472.58,700.0
2021-03-25 12:20:00,472.54,473.34,471.6,471.61,4200.0,472.54,473.34,471.6,471.61,4200.0
2021-03-25 12:30:00,472.39,472.39,471.96,471.97,200.0,472.39,472.39,471.96,471.97,200.0
2021-03-25 12:40:00,472.51,473.06,472.44,472.54,1977.0,472.51,473.06,472.44,472.54,1977.0
2021-03-25 12:50:00,471.82,472.45,471.81,472.45,500.0,471.82,472.45,471.81,472.45,500.0
2021-03-25 13:00:00,471.74,472.74,471.07,472.2,2241.0,471.74,472.74,471.07,472.2,2241.0
2021-03-25 13:10:00,472.24,473.1,472.15,472.21,4265.0,472.24,473.1,472.15,472.21,4265.0
2021-03-25 13:20:00,472.63,472.63,471.39,471.97,1000.0,472.63,472.63,471.39,471.97,1000.0
2021-03-25 13:30:00,472.53,474.05,472.18,472.87,1400.0,472.53,474.05,472.18,472.87,1400.0
2021-03-25 13:40:00,472.86,475.18,472.85,474.29,1200.0,472.86,475.18,472.85,474.29,1200.0
2021-03-25 13:50:00,473.94,474.63,473.37,473.37,800.0,473.94,474.63,473.37,473.37,800.0
2021-03-25 14:00:00,473.0,473.42,472.4,472.51,1100.0,473.0,473.42,472.4,472.51,1100.0
2021-03-25 14:10:00,471.58,471.81,470.74,471.81,500.0,471.58,471.81,470.74,471.81,500.0
2021-03-25 14:20:00,473.32,473.43,471.62,471.62,1300.0,473.32,473.43,471.62,471.62,1300.0
2021-03-25 14:30:00,471.91,473.62,471.91,473.34,300.0,471.91,473.62,471.91,473.34,300.0
2021-03-25 14:40:00,475.22,477.04,475.22,477.04,1700.0,475.22,477.04,475.22,477.04,1700.0
2021-03-25 14:50:00,477.63,479.6,475.92,479.6,2116.0,477.63,479.6,475.92,479.6,2116.0
2021-03-25 15:00:00,479.22,479.4,478.24,478.85,1900.0,479.22,479.4,478.24,478.85,1900.0
2021-03-25 15:10:00,478.77,479.01,477.82,477.82,2110.0,478.77,479.01,477.82,477.82,2110.0
2021-03-25 15:20:00,477.97,479.08,477.97,478.79,1785.0,477.97,479.08,477.97,478.79,1785.0
2021-03-25 15:30:00,478.81,479.53,478.12,479.31,2716.0,478.81,479.53,478.12,479.31,2716.0
2021-03-25 15:40:00,479.46,481.46,479.31,481.46,3135.0,479.46,481.46,479.31,481.46,3135.0
2021-03-25 15:50:00,482.45,482.45,479.84,480.04,13737.0,482.45,482.45,479.84,480.04,13737.0
2021-03-26 09:30:00,480.69,482.35,480.69,481.17,2173.0,480.69,482.35,480.69,481.17,2173.0
2021-03-26 09:40:00,482.49,482.49,481.87,482.41,311.0,482.49,482.49,481.87,482.41,311.0
2021-03-26 09:50:00,482.56,485.4,482.56,484.22,1768.0,482.56,485.4,482.56,484.22,1768.0
2021-03-26 10:00:00,484.05,486.34,484.05,485.27,3539.0,484.05,486.34,484.05,485.27,3539.0
2021-03-26 10:10:00,485.18,485.2,482.5,482.74,9735.0,485.18,485.2,482.5,482.74,9735.0
2021-03-26 10:20:00,482.69,485.89,481.73,485.89,7162.0,482.69,485.89,481.73,485.89,7162.0
2021-03-26 10:30:00,485.68,486.1,484.42,484.87,16445.0,485.68,486.1,484.42,484.87,16445.0
2021-03-26 10:40:00,485.03,486.27,484.54,486.27,7401.0,485.03,486.27,484.54,486.27,7401.0
2021-03-26 10:50:00,485.82,486.19,485.69,485.84,500.0,485.82,486.19,485.69,485.84,500.0
2021-03-26 11:00:00,483.96,483.96,480.31,481.8,3747.0,483.96,483.96,480.31,481.8,3747.0
2021-03-26 11:10:00,480.59,480.59,479.2,479.2,300.0,480.59,480.59,479.2,479.2,300.0
2021-03-26 11:20:00,479.19,479.52,477.67,479.25,1980.0,479.19,479.52,477.67,479.25,1980.0
2021-03-26 11:30:00,479.25,482.43,479.25,482.43,977.0,479.25,482.43,479.25,482.43,977.0
2021-03-26 11:40:00,482.03,484.39,481.93,484.39,912.0,482.03,484.39,481.93,484.39,912.0
2021-03-26 11:50:00,484.41,484.41,482.85,484.4,2236.0,484.41,484.41,482.85,484.4,2236.0
2021-03-26 12:00:00,484.11,484.76,483.96,484.64,1781.0,484.11,484.76,483.96,484.64,1781.0
2021-03-26 12:10:00,484.04,484.04,482.98,483.45,2091.0,484.04,484.04,482.98,483.45,2091.0
2021-03-26 12:20:00,483.87,484.81,483.64,484.43,2200.0,483.87,484.81,483.64,484.43,2200.0
2021-03-26 12:30:00,483.65,484.86,483.65,484.49,1105.0,483.65,484.86,483.65,484.49,1105.0
2021-03-26 12:40:00,484.27,484.94,483.1,484.94,1100.0,484.27,484.94,483.1,484.94,1100.0
2021-03-26 12:50:00,485.62,485.9,484.18,484.18,1700.0,485.62,485.9,484.18,484.18,1700.0
2021-03-26 13:00:00,484.56,485.39,484.56,484.92,700.0,484.56,485.39,484.56,484.92,700.0
2021-03-26 13:10:00,484.92,485.41,484.57,484.77,1400.0,484.92,485.41,484.57,484.77,1400.0
2021-03-26 13:20:00,484.52,485.68,484.13,485.36,2899.0,484.52,485.68,484.13,485.36,2899.0
2021-03-26 13:30:00,485.67,485.67,483.26,483.63,2276.0,485.67,485.67,483.26,483.63,2276.0
2021-03-26 13:40:00,483.15,483.92,482.63,482.64,1000.0,483.15,483.92,482.63,482.64,1000.0
2021-03-26 13:50:00,483.06,483.33,482.99,483.26,1153.0,483.06,483.33,482.99,483.26,1153.0
2021-03-26 14:00:00,483.28,484.45,481.5,481.5,1621.0,483.28,484.45,481.5,481.5,1621.0
2021-03-26 14:10:00,480.76,480.95,479.31,479.72,1902.0,480.76,480.95,479.31,479.72,1902.0
2021-03-26 14:20:00,480.5,482.87,480.5,482.85,1700.0,480.5,482.87,480.5,482.85,1700.0
2021-03-26 14:30:00,482.86,483.92,481.46,483.92,3038.0,482.86,483.92,481.46,483.92,3038.0
2021-03-26 14:40:00,484.12,484.12,481.57,481.57,2000.0,484.12,484.12,481.57,481.57,2000.0
2021-03-26 14:50:00,479.96,482.97,479.96,482.7,1868.0,479.96,482.97,479.96,482.7,1868.0
2021-03-26 15:00:00,482.77,483.86,481.97,482.72,3519.0,482.77,483.86,481.97,482.72,3519.0
2021-03-26 15:10:00,482.72,484.66,482.72,484.66,1609.0,482.72,484.66,482.72,484.66,1609.0
2021-03-26 15:20:00,485.11,485.54,484.45,485.54,1000.0,485.11,485.54,484.45,485.54,1000.0
2021-03-26 15:30:00,485.95,487.74,485.95,487.74,3410.0,485.95,487.74,485.95,487.74,3410.0
2021-03-26 15:40:00,488.19,489.8,487.96,489.8,7216.0,488.19,489.8,487.96,489.8,7216.0
2021-03-26 15:50:00,489.8,493.84,488.86,492.67,32462.0,489.8,493.84,488.86,492.67,32462.0
2021-03-29 09:30:00,491.54,493.25,489.76,492.25,2726.0,491.54,493.25,489.76,492.25,2726.0
2021-03-29 09:40:00,491.92,494.82,490.53,494.82,1500.0,491.92,494.82,490.53,494.82,1500.0
2021-03-29 09:50:00,492.87,492.87,487.18,488.29,3322.0,492.87,492.87,487.18,488.29,3322.0
2021-03-29 10:00:00,486.71,487.38,483.99,483.99,1300.0,486.71,487.38,483.99,483.99,1300.0
2021-03-29 10:10:00,484.91,485.32,484.2,484.28,1600.0,484.91,485.32,484.2,484.28,1600.0
2021-03-29 10:20:00,484.15,484.67,483.08,484.65,1801.0,484.15,484.67,483.08,484.65,1801.0
2021-03-29 10:30:00,481.93,482.72,481.79,481.79,1800.0,481.93,482.72,481.79,481.79,1800.0
2021-03-29 10:40:00,481.86,481.97,478.11,478.11,1200.0,481.86,481.97,478.11,478.11,1200.0
2021-03-29 10:50:00,478.65,479.15,477.5,478.77,2099.0,478.65,479.15,477.5,478.77,2099.0
2021-03-29 11:00:00,477.08,477.62,476.59,477.17,1400.0,477.08,477.62,476.59,477.17,1400.0
2021-03-29 11:10:00,477.8,478.42,476.38,478.42,2210.0,477.8,478.42,476.38,478.42,2210.0
2021-03-29 11:20:00,477.88,479.55,477.88,479.55,687.0,477.88,479.55,477.88,479.55,687.0
2021-03-29 11:30:00,480.76,480.96,480.1,480.55,1113.0,480.76,480.96,480.1,480.55,1113.0
2021-03-29 11:40:00,479.86,480.47,479.26,480.47,800.0,479.86,480.47,479.26,480.47,800.0
2021-03-29 11:50:00,484.76,484.76,483.38,483.38,600.0,484.76,484.76,483.38,483.38,600.0
2021-03-29 12:00:00,482.5,482.5,480.53,480.53,700.0,482.5,482.5,480.53,480.53,700.0
2021-03-29 12:10:00,481.18,481.83,481.13,481.74,1000.0,481.18,481.83,481.13,481.74,1000.0
2021-03-29 12:20:00,481.73,482.47,481.73,482.47,1166.0,481.73,482.47,481.73,482.47,1166.0
2021-03-29 12:30:00,482.47,482.47,482.47,482.47,0.0,482.47,482.47,482.47,482.47,0.0
2021-03-29 12:40:00,483.04,485.54,483.04,485.12,1861.0,483.04,485.54,483.04,485.12,1861.0
2021-03-29 12:50:00,485.13,485.84,485.13,485.84,700.0,485.13,485.84,485.13,485.84,700.0
2021-03-29 13:00:00,487.1,488.14,486.56,487.02,1822.0,487.1,488.14,486.56,487.02,1822.0
2021-03-29 13:10:00,487.18,488.37,487.17,487.67,701.0,487.18,488.37,487.17,487.67,701.0
2021-03-29 13:20:00,487.22,487.22,486.32,486.33,402.0,487.22,487.22,486.32,486.33,402.0
2021-03-29 13:30:00,486.0,489.04,485.68,488.31,1511.0,486.0,489.04,485.68,488.31,1511.0
2021-03-29 13:40:00,487.67,488.34,487.67,488.34,300.0,487.67,488.34,487.67,488.34,300.0
2021-03-29 13:50:00,488.31,488.31,487.1,487.1,718.0,488.31,488.31,487.1,487.1,718.0
2021-03-29 14:00:00,486.94,487.58,486.09,487.58,300.0,486.94,487.58,486.09,487.58,300.0
2021-03-29 14:10:00,486.29,486.29,484.56,485.04,4567.0,486.29,486.29,484.56,485.04,4567.0
2021-03-29 14:20:00,484.41,485.19,484.41,485.19,407.0,484.41,485.19,484.41,485.19,407.0
2021-03-29 14:30:00,485.57,485.57,483.09,483.09,700.0,485.57,485.57,483.09,483.09,700.0
2021-03-29 14:40:00,483.42,484.85,482.49,483.84,2203.0,483.42,484.85,482.49,483.84,2203.0
2021-03-29 14:50:00,483.87,486.26,483.18,484.45,808.0,483.87,486.26,483.18,484.45,808.0
2021-03-29 15:00:00,485.33,487.33,485.33,487.24,1100.0,485.33,487.33,485.33,487.24,1100.0
2021-03-29 15:10:00,487.31,487.49,485.9,485.9,2300.0,487.31,487.49,485.9,485.9,2300.0
2021-03-29 15:20:00,486.37,487.05,486.08,486.25,2302.0,486.37,487.05,486.08,486.25,2302.0
2021-03-29 15:30:00,486.21,487.23,486.2,486.78,2007.0,486.21,487.23,486.2,486.78,2007.0
2021-03-29 15:40:00,486.77,487.48,485.68,486.45,4794.0,486.77,487.48,485.68,486.45,4794.0
2021-03-29 15:50:00,487.06,487.34,484.56,485.14,14986.0,487.06,487.34,484.56,485.14,14986.0
2021-03-30 09:30:00,484.22,484.22,481.16,481.37,1826.0,484.22,484.22,481.16,481.37,1826.0
2021-03-30 09:40:00,480.47,481.03,476.8,478.75,4691.0,480.47,481.03,476.8,478.75,4691.0
2021-03-30 09:50:00,480.67,483.82,480.18,482.61,2880.0,480.67,483.82,480.18,482.61,2880.0
2021-03-30 10:00:00,482.61,482.61,479.37,480.59,1500.0,482.61,482.61,479.37,480.59,1500.0
2021-03-30 10:10:00,480.63,480.63,479.21,479.21,900.0,480.63,480.63,479.21,479.21,900.0
2021-03-30 10:20:00,479.2,479.79,477.43,479.78,1300.0,479.2,479.79,477.43,479.78,1300.0
2021-03-30 10:30:00,479.97,480.37,479.0,479.71,1742.0,479.97,480.37,479.0,479.71,1742.0
2021-03-30 10:40:00,480.5,482.58,479.71,482.58,3798.0,480.5,482.58,479.71,482.58,3798.0
2021-03-30 10:50:00,483.0,484.36,482.56,484.36,1808.0,483.0,484.36,482.56,484.36,1808.0
2021-03-30 11:00:00,484.62,484.62,483.19,483.56,3700.0,484.62,484.62,483.19,483.56,3700.0
2021-03-30 11:10:00,483.55,483.55,482.95,482.95,300.0,483.55,483.55,482.95,482.95,300.0
2021-03-30 11:20:00,483.87,483.87,481.78,483.1,1916.0,483.87,483.87,481.78,483.1,1916.0
2021-03-30 11:30:00,482.61,484.57,482.61,484.37,919.0,482.61,484.57,482.61,484.37,919.0
2021-03-30 11:40:00,482.81,483.96,482.81,482.9,1138.0,482.81,483.96,482.81,482.9,1138.0
2021-03-30 11:50:00,483.5,483.5,481.93,482.7,999.0,483.5,483.5,481.93,482.7,999.0
2021-03-30 12:00:00,483.44,483.44,483.05,483.31,500.0,483.44,483.44,483.05,483.31,500.0
2021-03-30 12:10:00,483.9,483.9,482.64,482.64,2570.0,483.9,483.9,482.64,482.64,2570.0
2021-03-30 12:20:00,481.91,483.47,481.91,483.43,971.0,481.91,483.47,481.91,483.43,971.0
2021-03-30 12:30:00,482.6,483.5,482.55,482.87,3209.0,482.6,483.5,482.55,482.87,3209.0
2021-03-30 12:40:00,483.1,483.49,481.93,483.49,1701.0,483.1,483.49,481.93,483.49,1701.0
2021-03-30 12:50:00,482.56,483.5,482.56,482.98,2000.0,482.56,483.5,482.56,482.98,2000.0
2021-03-30 13:00:00,482.37,482.75,482.17,482.23,1400.0,482.37,482.75,482.17,482.23,1400.0
2021-03-30 13:10:00,482.83,483.79,482.19,483.79,1600.0,482.83,483.79,482.19,483.79,1600.0
2021-03-30 13:20:00,484.21,485.04,483.99,485.04,5190.0,484.21,485.04,483.99,485.04,5190.0
2021-03-30 13:30:00,484.61,485.02,484.05,484.05,700.0,484.61,485.02,484.05,484.05,700.0
2021-03-30 13:40:00,484.93,484.93,484.54,484.54,300.0,484.93,484.93,484.54,484.54,300.0
2021-03-30 13:50:00,484.96,485.1,484.61,484.61,1500.0,484.96,485.1,484.61,484.61,1500.0
2021-03-30 14:00:00,484.13,484.76,483.99,484.76,741.0,484.13,484.76,483.99,484.76,741.0
2021-03-30 14:10:00,484.97,485.6,484.63,485.08,945.0,484.97,485.6,484.63,485.08,945.0
2021-03-30 14:20:00,484.33,485.34,484.28,485.31,1202.0,484.33,485.34,484.28,485.31,1202.0
2021-03-30 14:30:00,485.91,485.91,485.91,485.91,100.0,485.91,485.91,485.91,485.91,100.0
2021-03-30 14:40:00,486.06,486.06,485.41,485.41,593.0,486.06,486.06,485.41,485.41,593.0
2021-03-30 14:50:00,485.77,486.35,485.71,485.93,2176.0,485.77,486.35,485.71,485.93,2176.0
2021-03-30 15:00:00,486.24,486.4,485.43,485.67,5364.0,486.24,486.4,485.43,485.67,5364.0
2021-03-30 15:10:00,485.67,486.47,485.18,486.06,7114.0,485.67,486.47,485.18,486.06,7114.0
2021-03-30 15:20:00,485.95,486.0,484.8,484.85,2000.0,485.95,486.0,484.8,484.85,2000.0
2021-03-30 15:30:00,485.54,485.98,484.99,485.15,4596.0,485.54,485.98,484.99,485.15,4596.0
2021-03-30 15:40:00,484.84,484.84,483.02,483.9,6735.0,484.84,484.84,483.02,483.9,6735.0
2021-03-30 15:50:00,483.79,485.0,483.43,483.99,29082.0,483.79,485.0,483.43,483.99,29082.0
2021-03-31 09:30:00,486.27,489.33,486.27,488.32,8144.0,486.27,489.33,486.27,488.32,8144.0
2021-03-31 09:40:00,487.14,488.3,484.25,486.8,1451.0,487.14,488.3,484.25,486.8,1451.0
2021-03-31 09:50:00,487.61,490.45,487.39,489.76,3042.0,487.61,490.45,487.39,489.76,3042.0
2021-03-31 10:00:00,489.35,492.08,488.17,489.96,9574.0,489.35,492.08,488.17,489.96,9574.0
2021-03-31 10:10:00,489.94,491.82,489.94,491.26,4462.0,489.94,491.82,489.94,491.26,4462.0
2021-03-31 10:20:00,491.25,491.39,488.12,488.47,5440.0,491.25,491.39,488.12,488.47,5440.0
2021-03-31 10:30:00,488.88,490.8,488.88,490.05,1972.0,488.88,490.8,488.88,490.05,1972.0
2021-03-31 10:40:00,490.47,491.45,490.47,490.89,2601.0,490.47,491.45,490.47,490.89,2601.0
2021-03-31 10:50:00,491.03,491.44,490.23,490.23,1745.0,491.03,491.44,490.23,490.23,1745.0
2021-03-31 11:00:00,490.3,490.55,489.41,490.0,2312.0,490.3,490.55,489.41,490.0,2312.0
2021-03-31 11:10:00,490.25,490.44,489.61,490.0,2600.0,490.25,490.44,489.61,490.0,2600.0
2021-03-31 11:20:00,490.0,491.18,489.5,491.0,9622.0,490.0,491.18,489.5,491.0,9622.0
2021-03-31 11:30:00,490.99,490.99,488.98,489.75,4112.0,490.99,490.99,488.98,489.75,4112.0
2021-03-31 11:40:00,488.45,489.28,488.16,488.93,1722.0,488.45,489.28,488.16,488.93,1722.0
2021-03-31 11:50:00,489.23,489.26,488.65,488.73,830.0,489.23,489.26,488.65,488.73,830.0
2021-03-31 12:00:00,489.63,489.91,489.5,489.91,800.0,489.63,489.91,489.5,489.91,800.0
2021-03-31 12:10:00,489.4,489.97,489.2,489.88,900.0,489.4,489.97,489.2,489.88,900.0
2021-03-31 12:20:00,490.08,490.22,489.91,489.91,400.0,490.08,490.22,489.91,489.91,400.0
2021-03-31 12:30:00,489.64,490.25,488.78,489.48,4900.0,489.64,490.25,488.78,489.48,4900.0
2021-03-31 12:40:00,490.07,490.1,489.96,489.96,700.0,490.07,490.1,489.96,489.96,700.0
2021-03-31 12:50:00,489.23,489.7,489.23,489.7,400.0,489.23,489.7,489.23,489.7,400.0
2021-03-31 13:00:00,489.98,490.0,489.04,489.44,1967.0,489.98,490.0,489.04,489.44,1967.0
2021-03-31 13:10:00,490.0,492.61,489.61,491.0,6136.0,490.0,492.61,489.61,491.0,6136.0
2021-03-31 13:20:00,491.05,491.4,490.27,490.27,3140.0,491.05,491.4,490.27,490.27,3140.0
2021-03-31 13:30:00,491.45,491.49,490.37,491.15,2059.0,491.45,491.49,490.37,491.15,2059.0
2021-03-31 13:40:00,491.44,491.46,490.63,490.69,2105.0,491.44,491.46,490.63,490.69,2105.0
2021-03-31 13:50:00,491.26,491.26,489.57,489.57,2439.0,491.26,491.26,489.57,489.57,2439.0
2021-03-31 14:00:00,489.93,490.39,489.12,489.7,1884.0,489.93,490.39,489.12,489.7,1884.0
2021-03-31 14:10:00,489.46,490.63,489.46,490.11,1315.0,489.46,490.63,489.46,490.11,1315.0
2021-03-31 14:20:00,489.1,489.76,489.1,489.7,411.0,489.1,489.76,489.1,489.7,411.0
2021-03-31 14:30:00,490.3,490.3,489.29,489.29,1303.0,490.3,490.3,489.29,489.29,1303.0
2021-03-31 14:40:00,489.07,489.95,489.07,489.47,1204.0,489.07,489.95,489.07,489.47,1204.0
2021-03-31 14:50:00,489.5,490.2,489.48,489.48,1489.0,489.5,490.2,489.48,489.48,1489.0
2021-03-31 15:00:00,489.95,490.5,489.54,489.54,4146.0,489.95,490.5,489.54,489.54,4146.0
2021-03-31 15:10:00,489.51,490.5,488.92,490.48,3074.0,489.51,490.5,488.92,490.48,3074.0
2021-03-31 15:20:00,490.25,490.25,489.62,490.05,1828.0,490.25,490.25,489.62,490.05,1828.0
2021-03-31 15:30:00,490.01,490.32,488.76,488.94,4055.0,490.01,490.32,488.76,488.94,4055.0
2021-03-31 15:40:00,488.89,489.47,486.3,487.91,6311.0,488.89,489.47,486.3,487.91,6311.0
2021-03-31 15:50:00,487.45,488.8,477.25,486.7,22467.0,487.45,488.8,477.25,486.7,22467.0
2021-04-01 09:30:00,492.26,496.74,490.0,494.02,3780.0,492.26,496.74,490.0,494.02,3780.0
2021-04-01 09:40:00,495.83,496.64,495.09,495.35,1000.0,495.83,496.64,495.09,495.35,1000.0
2021-04-01 09:50:00,495.06,495.13,494.0,494.36,2049.0,495.06,495.13,494.0,494.36,2049.0
2021-04-01 10:00:00,494.39,495.65,493.04,495.24,1939.0,494.39,495.65,493.04,495.24,1939.0
2021-04-01 10:10:00,496.47,497.72,495.15,497.72,1842.0,496.47,497.72,495.15,497.72,1842.0
2021-04-01 10:20:00,498.89,499.52,498.1,498.12,1948.0,498.89,499.52,498.1,498.12,1948.0
2021-04-01 10:30:00,497.81,500.55,497.67,500.55,1723.0,497.81,500.55,497.67,500.55,1723.0
2021-04-01 10:40:00,501.0,502.52,501.0,502.18,1100.0,501.0,502.52,501.0,502.18,1100.0
2021-04-01 10:50:00,502.0,502.45,500.01,500.01,2690.0,502.0,502.45,500.01,500.01,2690.0
2021-04-01 11:00:00,500.0,500.03,499.33,499.71,1660.0,500.0,500.03,499.33,499.71,1660.0
2021-04-01 11:10:00,499.03,500.04,499.03,499.39,1669.0,499.03,500.04,499.03,499.39,1669.0
2021-04-01 11:20:00,499.13,499.21,498.25,498.41,2651.0,499.13,499.21,498.25,498.41,2651.0
2021-04-01 11:30:00,498.28,498.36,497.69,498.36,801.0,498.28,498.36,497.69,498.36,801.0
2021-04-01 11:40:00,498.0,499.53,497.98,498.55,2088.0,498.0,499.53,497.98,498.55,2088.0
2021-04-01 11:50:00,498.54,498.54,497.43,497.43,2100.0,498.54,498.54,497.43,497.43,2100.0
2021-04-01 12:00:00,497.59,497.95,497.08,497.12,9666.0,497.59,497.95,497.08,497.12,9666.0
2021-04-01 12:10:00,496.87,496.87,494.59,495.81,1058.0,496.87,496.87,494.59,495.81,1058.0
2021-04-01 12:20:00,496.25,496.25,496.1,496.11,441.0,496.25,496.25,496.1,496.11,441.0
2021-04-01 12:30:00,496.08,496.61,496.08,496.21,400.0,496.08,496.61,496.08,496.21,400.0
2021-04-01 12:40:00,496.52,497.32,496.07,496.07,826.0,496.52,497.32,496.07,496.07,826.0
2021-04-01 12:50:00,495.98,497.07,495.98,497.06,1088.0,495.98,497.07,495.98,497.06,1088.0
2021-04-01 13:00:00,497.14,497.43,496.57,496.91,2127.0,497.14,497.43,496.57,496.91,2127.0
2021-04-01 13:10:00,496.96,497.23,496.18,496.35,2001.0,496.96,497.23,496.18,496.35,2001.0
2021-04-01 13:20:00,497.16,497.26,496.17,496.17,1300.0,497.16,497.26,496.17,496.17,1300.0
2021-04-01 13:30:00,496.76,497.43,496.76,497.0,1211.0,496.76,497.43,496.76,497.0,1211.0
2021-04-01 13:40:00,497.43,498.33,497.02,497.97,3882.0,497.43,498.33,497.02,497.97,3882.0
2021-04-01 13:50:00,498.21,498.21,497.38,497.92,1600.0,498.21,498.21,497.38,497.92,1600.0
2021-04-01 14:00:00,498.0,498.01,497.15,497.16,900.0,498.0,498.01,497.15,497.16,900.0
2021-04-01 14:10:00,497.47,498.0,497.37,498.0,855.0,497.47,498.0,497.37,498.0,855.0
2021-04-01 14:20:00,497.99,498.27,497.47,497.47,3233.0,497.99,498.27,497.47,497.47,3233.0
2021-04-01 14:30:00,498.0,498.22,497.82,498.08,1985.0,498.0,498.22,497.82,498.08,1985.0
2021-04-01 14:40:00,498.15,498.25,497.84,498.04,1957.0,498.15,498.25,497.84,498.04,1957.0
2021-04-01 14:50:00,497.59,498.02,497.52,498.02,427.0,497.59,498.02,497.52,498.02,427.0
2021-04-01 15:00:00,497.66,498.35,497.65,498.35,900.0,497.66,498.35,497.65,498.35,900.0
2021-04-01 15:10:00,497.75,498.31,497.74,498.29,1800.0,497.75,498.31,497.74,498.29,1800.0
2021-04-01 15:20:00,498.3,498.58,497.69,498.25,4744.0,498.3,498.58,497.69,498.25,4744.0
2021-04-01 15:30:00,498.25,498.85,498.03,498.7,7069.0,498.25,498.85,498.03,498.7,7069.0
2021-04-01 15:40:00,498.63,498.99,498.06,498.56,10308.0,498.63,498.99,498.06,498.56,10308.0
2021-04-01 15:50:00,498.5,501.1,498.5,500.47,35911.0,498.5,501.1,498.5,500.47,35911.0
2021-04-05 09:30:00,500.0,503.96,500.0,501.53,4825.0,500.0,503.96,500.0,501.53,4825.0
2021-04-05 09:40:00,501.53,501.53,501.53,501.53,0.0,501.53,501.53,501.53,501.53,0.0
2021-04-05 09:50:00,504.46,504.46,501.84,502.86,978.0,504.46,504.46,501.84,502.86,978.0
2021-04-05 10:00:00,502.15,502.15,498.02,498.38,2091.0,502.15,502.15,498.02,498.38,2091.0
2021-04-05 10:10:00,497.98,499.01,497.97,499.01,700.0,497.98,499.01,497.97,499.01,700.0
2021-04-05 10:20:00,500.97,500.98,499.93,500.75,700.0,500.97,500.98,499.93,500.75,700.0
2021-04-05 10:30:00,500.81,501.14,500.03,500.5,2354.0,500.81,501.14,500.03,500.5,2354.0
2021-04-05 10:40:00,501.04,501.39,499.78,500.51,2100.0,501.04,501.39,499.78,500.51,2100.0
2021-04-05 10:50:00,500.27,500.27,495.38,496.59,2000.0,500.27,500.27,495.38,496.59,2000.0
2021-04-05 11:00:00,495.4,497.61,495.4,497.61,1600.0,495.4,497.61,495.4,497.61,1600.0
2021-04-05 11:10:00,497.37,499.03,497.36,498.31,642.0,497.37,499.03,497.36,498.31,642.0
2021-04-05 11:20:00,498.2,499.09,498.07,499.07,700.0,498.2,499.09,498.07,499.07,700.0
2021-04-05 11:30:00,498.94,499.99,498.69,499.99,1500.0,498.94,499.99,498.69,499.99,1500.0
2021-04-05 11:40:00,499.72,500.79,499.48,500.78,1500.0,499.72,500.79,499.48,500.78,1500.0
2021-04-05 11:50:00,500.51,500.51,499.83,499.84,700.0,500.51,500.51,499.83,499.84,700.0
2021-04-05 12:00:00,500.26,501.0,499.96,499.97,1000.0,500.26,501.0,499.96,499.97,1000.0
2021-04-05 12:10:00,499.91,500.08,499.91,500.08,200.0,499.91,500.08,499.91,500.08,200.0
2021-04-05 12:20:00,500.45,502.32,500.19,501.85,2917.0,500.45,502.32,500.19,501.85,2917.0
2021-04-05 12:30:00,501.6,502.57,501.53,502.57,500.0,501.6,502.57,501.53,502.57,500.0
2021-04-05 12:40:00,502.76,503.14,502.53,503.14,500.0,502.76,503.14,502.53,503.14,500.0
2021-04-05 12:50:00,503.76,503.76,501.87,502.4,7516.0,503.76,503.76,501.87,502.4,7516.0
2021-04-05 13:00:00,502.37,502.73,502.05,502.05,800.0,502.37,502.73,502.05,502.05,800.0
2021-04-05 13:10:00,502.01,503.49,502.01,503.49,2767.0,502.01,503.49,502.01,503.49,2767.0
2021-04-05 13:20:00,503.71,503.71,503.16,503.19,900.0,503.71,503.71,503.16,503.19,900.0
2021-04-05 13:30:00,502.26,502.61,501.93,502.54,1106.0,502.26,502.61,501.93,502.54,1106.0
2021-04-05 13:40:00,501.72,501.8,501.4,501.59,900.0,501.72,501.8,501.4,501.59,900.0
2021-04-05 13:50:00,501.25,501.67,501.23,501.29,1400.0,501.25,501.67,501.23,501.29,1400.0
2021-04-05 14:00:00,501.71,501.71,501.35,501.54,1300.0,501.71,501.71,501.35,501.54,1300.0
2021-04-05 14:10:00,501.62,501.65,501.03,501.03,1433.0,501.62,501.65,501.03,501.03,1433.0
2021-04-05 14:20:00,501.55,501.93,500.94,500.94,1000.0,501.55,501.93,500.94,500.94,1000.0
2021-04-05 14:30:00,501.45,501.76,501.26,501.76,1100.0,501.45,501.76,501.26,501.76,1100.0
2021-04-05 14:40:00,501.67,502.37,501.19,501.19,1900.0,501.67,502.37,501.19,501.19,1900.0
2021-04-05 14:50:00,500.86,501.32,500.86,501.11,1214.0,500.86,501.32,500.86,501.11,1214.0
2021-04-05 15:00:00,501.78,502.11,499.86,500.36,2975.0,501.78,502.11,499.86,500.36,2975.0
2021-04-05 15:10:00,500.31,501.59,500.31,501.26,1500.0,500.31,501.59,500.31,501.26,1500.0
2021-04-05 15:20:00,501.67,501.68,500.3,500.61,2936.0,501.67,501.68,500.3,500.61,2936.0
2021-04-05 15:30:00,500.31,500.4,499.04,500.17,2764.0,500.31,500.4,499.04,500.17,2764.0
2021-04-05 15:40:00,500.04,501.28,500.02,500.76,6259.0,500.04,501.28,500.02,500.76,6259.0
2021-04-05 15:50:00,500.45,501.24,497.96,498.39,56691.0,500.45,501.24,497.96,498.39,56691.0
2021-04-06 09:30:00,498.82,499.35,495.36,496.65,2160.0,498.82,499.35,495.36,496.65,2160.0
2021-04-06 09:40:00,498.51,500.0,498.51,499.97,600.0,498.51,500.0,498.51,499.97,600.0
2021-04-06 09:50:00,499.97,499.97,499.97,499.97,0.0,499.97,499.97,499.97,499.97,0.0
2021-04-06 10:00:00,502.57,502.84,501.77,501.77,900.0,502.57,502.84,501.77,501.77,900.0
2021-04-06 10:10:00,501.29,501.61,501.21,501.21,717.0,501.29,501.61,501.21,501.21,717.0
2021-04-06 10:20:00,502.79,502.79,501.59,501.59,396.0,502.79,502.79,501.59,501.59,396.0
2021-04-06 10:30:00,502.49,502.71,500.95,501.2,1356.0,502.49,502.71,500.95,501.2,1356.0
2021-04-06 10:40:00,502.05,502.94,501.77,502.71,800.0,502.05,502.94,501.77,502.71,800.0
2021-04-06 10:50:00,502.97,503.89,502.96,503.18,2207.0,502.97,503.89,502.96,503.18,2207.0
2021-04-06 11:00:00,502.53,503.4,502.53,503.09,1508.0,502.53,503.4,502.53,503.09,1508.0
2021-04-06 11:10:00,503.76,504.74,503.76,504.68,1800.0,503.76,504.74,503.76,504.68,1800.0
2021-04-06 11:20:00,504.9,504.9,504.33,504.33,817.0,504.9,504.9,504.33,504.33,817.0
2021-04-06 11:30:00,504.63,504.94,504.09,504.13,2200.0,504.63,504.94,504.09,504.13,2200.0
2021-04-06 11:40:00,504.25,504.58,504.25,504.56,700.0,504.25,504.58,504.25,504.56,700.0
2021-04-06 11:50:00,504.58,504.96,504.58,504.96,1060.0,504.58,504.96,504.58,504.96,1060.0
2021-04-06 12:00:00,504.64,504.67,503.97,504.18,1000.0,504.64,504.67,503.97,504.18,1000.0
2021-04-06 12:10:00,504.17,504.38,504.16,504.32,1463.0,504.17,504.38,504.16,504.32,1463.0
2021-04-06 12:20:00,504.56,504.76,504.19,504.51,1150.0,504.56,504.76,504.19,504.51,1150.0
2021-04-06 12:30:00,504.53,504.77,504.18,504.18,900.0,504.53,504.77,504.18,504.18,900.0
2021-04-06 12:40:00,504.95,504.95,504.12,504.12,1400.0,504.95,504.95,504.12,504.12,1400.0
2021-04-06 12:50:00,504.35,504.51,503.99,504.0,1601.0,504.35,504.51,503.99,504.0,1601.0
2021-04-06 13:00:00,504.0,504.0,503.07,503.07,3100.0,504.0,504.0,503.07,503.07,3100.0
2021-04-06 13:10:00,503.21,503.21,503.18,503.19,600.0,503.21,503.21,503.18,503.19,600.0
2021-04-06 13:20:00,502.86,503.02,501.16,501.97,1612.0,502.86,503.02,501.16,501.97,1612.0
2021-04-06 13:30:00,501.79,501.79,501.78,501.79,100.0,501.79,501.79,501.78,501.79,100.0
2021-04-06 13:40:00,503.71,504.24,503.57,504.24,502.0,503.71,504.24,503.57,504.24,502.0
2021-04-06 13:50:00,504.01,504.43,504.01,504.17,500.0,504.01,504.43,504.01,504.17,500.0
2021-04-06 14:00:00,504.3,504.67,504.23,504.46,730.0,504.3,504.67,504.23,504.46,730.0
2021-04-06 14:10:00,504.46,505.13,504.18,505.13,683.0,504.46,505.13,504.18,505.13,683.0
2021-04-06 14:20:00,505.17,505.98,504.48,504.48,3441.0,505.17,505.98,504.48,504.48,3441.0
2021-04-06 14:30:00,504.25,505.33,503.27,503.98,1601.0,504.25,505.33,503.27,503.98,1601.0
2021-04-06 14:40:00,504.16,505.45,504.16,505.45,944.0,504.16,505.45,504.16,505.45,944.0
2021-04-06 14:50:00,504.95,506.11,504.95,506.11,800.0,504.95,506.11,504.95,506.11,800.0
2021-04-06 15:00:00,506.53,506.53,504.91,505.13,1098.0,506.53,506.53,504.91,505.13,1098.0
2021-04-06 15:10:00,505.02,505.54,504.75,505.35,1000.0,505.02,505.54,504.75,505.35,1000.0
2021-04-06 15:20:00,505.1,506.25,505.1,505.77,1700.0,505.1,506.25,505.1,505.77,1700.0
2021-04-06 15:30:00,505.89,507.23,505.88,506.58,3108.0,505.89,507.23,505.88,506.58,3108.0
2021-04-06 15:40:00,506.33,506.72,506.06,506.62,7928.0,506.33,506.72,506.06,506.62,7928.0
2021-04-06 15:50:00,505.06,506.91,504.97,505.86,11449.0,505.06,506.91,504.97,505.86,11449.0
2021-04-07 09:30:00,506.92,506.92,506.92,506.92,659.0,506.92,506.92,506.92,506.92,659.0
2021-04-07 09:40:00,503.55,504.54,503.54,503.72,500.0,503.55,504.54,503.54,503.72,500.0
2021-04-07 09:50:00,502.2,502.2,500.34,501.16,2904.0,502.2,502.2,500.34,501.16,2904.0
2021-04-07 10:00:00,500.93,502.28,500.92,501.35,1200.0,500.93,502.28,500.92,501.35,1200.0
2021-04-07 10:10:00,501.36,503.33,501.24,503.33,1635.0,501.36,503.33,501.24,503.33,1635.0
2021-04-07 10:20:00,503.97,505.48,503.97,504.92,500.0,503.97,505.48,503.97,504.92,500.0
2021-04-07 10:30:00,504.9,504.91,503.43,504.0,1263.0,504.9,504.91,503.43,504.0,1263.0
2021-04-07 10:40:00,504.05,504.05,502.86,502.86,923.0,504.05,504.05,502.86,502.86,923.0
2021-04-07 10:50:00,502.96,502.96,502.95,502.96,100.0,502.96,502.96,502.95,502.96,100.0
2021-04-07 11:00:00,503.47,503.47,503.05,503.05,202.0,503.47,503.47,503.05,503.05,202.0
2021-04-07 11:10:00,503.0,503.0,502.71,502.71,300.0,503.0,503.0,502.71,502.71,300.0
2021-04-07 11:20:00,502.95,502.95,501.51,501.52,500.0,502.95,502.95,501.51,501.52,500.0
2021-04-07 11:30:00,500.04,500.46,500.04,500.46,363.0,500.04,500.46,500.04,500.46,363.0
2021-04-07 11:40:00,500.0,500.91,499.9,500.91,1400.0,500.0,500.91,499.9,500.91,1400.0
2021-04-07 11:50:00,501.51,501.72,501.51,501.72,200.0,501.51,501.72,501.51,501.72,200.0
2021-04-07 12:00:00,501.74,502.13,501.04,502.13,2100.0,501.74,502.13,501.04,502.13,2100.0
2021-04-07 12:10:00,502.01,502.35,499.4,499.4,1500.0,502.01,502.35,499.4,499.4,1500.0
2021-04-07 12:20:00,499.52,500.35,499.25,499.25,1300.0,499.52,500.35,499.25,499.25,1300.0
2021-04-07 12:30:00,499.12,500.03,498.99,499.7,900.0,499.12,500.03,498.99,499.7,900.0
2021-04-07 12:40:00,498.82,499.02,498.44,499.02,1225.0,498.82,499.02,498.44,499.02,1225.0
2021-04-07 12:50:00,499.11,499.11,499.11,499.11,100.0,499.11,499.11,499.11,499.11,100.0
2021-04-07 13:00:00,498.89,498.89,498.3,498.3,1100.0,498.89,498.89,498.3,498.3,1100.0
2021-04-07 13:10:00,498.5,498.5,497.66,498.13,800.0,498.5,498.5,497.66,498.13,800.0
2021-04-07 13:20:00,497.81,497.81,497.23,497.25,590.0,497.81,497.81,497.23,497.25,590.0
2021-04-07 13:30:00,498.15,499.13,498.15,498.59,600.0,498.15,499.13,498.15,498.59,600.0
2021-04-07 13:40:00,499.05,499.17,499.05,499.17,200.0,499.05,499.17,499.05,499.17,200.0
2021-04-07 13:50:00,498.65,498.79,498.42,498.72,606.0,498.65,498.79,498.42,498.72,606.0
2021-04-07 14:00:00,499.19,499.65,499.17,499.65,300.0,499.19,499.65,499.17,499.65,300.0
2021-04-07 14:10:00,500.42,500.69,500.06,500.06,685.0,500.42,500.69,500.06,500.06,685.0
2021-04-07 14:20:00,499.68,500.58,499.58,500.57,1585.0,499.68,500.58,499.58,500.57,1585.0
2021-04-07 14:30:00,500.22,500.73,500.22,500.73,670.0,500.22,500.73,500.22,500.73,670.0
2021-04-07 14:40:00,500.86,502.06,500.85,502.06,1417.0,500.86,502.06,500.85,502.06,1417.0
2021-04-07 14:50:00,503.69,503.69,501.69,501.69,1288.0,503.69,503.69,501.69,501.69,1288.0
2021-04-07 15:00:00,501.91,502.88,501.91,502.88,838.0,501.91,502.88,501.91,502.88,838.0
2021-04-07 15:10:00,502.41,502.74,502.41,502.45,500.0,502.41,502.74,502.41,502.45,500.0
2021-04-07 15:20:00,502.47,502.47,500.62,500.62,1369.0,502.47,502.47,500.62,500.62,1369.0
2021-04-07 15:30:00,500.89,502.83,500.45,502.81,8213.0,500.89,502.83,500.45,502.81,8213.0
2021-04-07 15:40:00,502.48,502.48,502.11,502.44,1001.0,502.48,502.48,502.11,502.44,1001.0
2021-04-07 15:50:00,502.16,502.34,500.99,501.53,4674.0,502.16,502.34,500.99,501.53,4674.0
2021-04-08 09:30:00,507.92,508.93,502.76,508.63,8138.0,507.92,508.93,502.76,508.63,8138.0
2021-04-08 09:40:00,508.64,510.75,508.27,509.66,2000.0,508.64,510.75,508.27,509.66,2000.0
2021-04-08 09:50:00,509.8,510.01,507.55,507.92,1500.0,509.8,510.01,507.55,507.92,1500.0
2021-04-08 10:00:00,507.69,507.69,503.57,503.57,3858.0,507.69,507.69,503.57,503.57,3858.0
2021-04-08 10:10:00,503.9,504.91,503.69,504.91,700.0,503.9,504.91,503.69,504.91,700.0
2021-04-08 10:20:00,504.76,506.46,504.76,506.18,802.0,504.76,506.46,504.76,506.18,802.0
2021-04-08 10:30:00,506.78,508.0,506.68,507.51,878.0,506.78,508.0,506.68,507.51,878.0
2021-04-08 10:40:00,507.67,508.08,506.98,507.75,1079.0,507.67,508.08,506.98,507.75,1079.0
2021-04-08 10:50:00,507.34,507.66,507.34,507.66,401.0,507.34,507.66,507.34,507.66,401.0
2021-04-08 11:00:00,507.56,508.25,506.87,507.06,2500.0,507.56,508.25,506.87,507.06,2500.0
2021-04-08 11:10:00,506.02,506.03,505.16,505.9,4751.0,506.02,506.03,505.16,505.9,4751.0
2021-04-08 11:20:00,505.9,507.56,505.9,507.54,1044.0,505.9,507.56,505.9,507.54,1044.0
2021-04-08 11:30:00,507.18,507.2,506.88,506.88,800.0,507.18,507.2,506.88,506.88,800.0
2021-04-08 11:40:00,507.35,508.49,506.92,508.49,3800.0,507.35,508.49,506.92,508.49,3800.0
2021-04-08 11:50:00,508.96,509.08,508.0,508.79,6696.0,508.96,509.08,508.0,508.79,6696.0
2021-04-08 12:00:00,509.0,509.33,507.97,508.13,2675.0,509.0,509.33,507.97,508.13,2675.0
2021-04-08 12:10:00,508.27,508.72,508.19,508.21,800.0,508.27,508.72,508.19,508.21,800.0
2021-04-08 12:20:00,508.59,508.91,508.27,508.27,1245.0,508.59,508.91,508.27,508.27,1245.0
2021-04-08 12:30:00,508.81,509.9,508.11,509.9,6869.0,508.81,509.9,508.11,509.9,6869.0
2021-04-08 12:40:00,509.41,509.76,508.41,508.94,6581.0,509.41,509.76,508.41,508.94,6581.0
2021-04-08 12:50:00,509.02,509.89,509.01,509.89,300.0,509.02,509.89,509.01,509.89,300.0
2021-04-08 13:00:00,509.25,511.32,509.25,511.01,1602.0,509.25,511.32,509.25,511.01,1602.0
2021-04-08 13:10:00,510.87,511.32,510.48,510.98,700.0,510.87,511.32,510.48,510.98,700.0
2021-04-08 13:20:00,510.92,511.06,510.62,511.06,1510.0,510.92,511.06,510.62,511.06,1510.0
2021-04-08 13:30:00,510.41,510.41,510.4,510.41,100.0,510.41,510.41,510.4,510.41,100.0
2021-04-08 13:40:00,510.17,510.68,509.84,510.68,500.0,510.17,510.68,509.84,510.68,500.0
2021-04-08 13:50:00,510.36,510.52,510.03,510.04,927.0,510.36,510.52,510.03,510.04,927.0
2021-04-08 14:00:00,510.28,510.6,510.27,510.6,830.0,510.28,510.6,510.27,510.6,830.0
2021-04-08 14:10:00,510.97,511.02,510.42,510.96,5200.0,510.97,511.02,510.42,510.96,5200.0
2021-04-08 14:20:00,510.76,511.14,510.28,510.5,1500.0,510.76,511.14,510.28,510.5,1500.0
2021-04-08 14:30:00,510.33,510.72,509.58,510.63,3560.0,510.33,510.72,509.58,510.63,3560.0
2021-04-08 14:40:00,510.86,510.86,510.16,510.43,1100.0,510.86,510.86,510.16,510.43,1100.0
2021-04-08 14:50:00,510.27,510.29,509.88,509.96,2700.0,510.27,510.29,509.88,509.96,2700.0
2021-04-08 15:00:00,509.8,510.17,509.8,510.17,2000.0,509.8,510.17,509.8,510.17,2000.0
2021-04-08 15:10:00,510.31,511.54,510.31,511.29,1605.0,510.31,511.54,510.31,511.29,1605.0
2021-04-08 15:20:00,511.5,512.52,511.4,512.5,1201.0,511.5,512.52,511.4,512.5,1201.0
2021-04-08 15:30:00,512.84,513.09,512.57,512.96,1200.0,512.84,513.09,512.57,512.96,1200.0
2021-04-08 15:40:00,513.35,513.67,513.04,513.32,2500.0,513.35,513.67,513.04,513.32,2500.0
2021-04-08 15:50:00,513.67,515.67,513.52,515.16,28950.0,513.67,515.67,513.52,515.16,28950.0
2021-04-09 09:30:00,514.53,514.53,508.95,510.58,1733.0,514.53,514.53,508.95,510.58,1733.0
2021-04-09 09:40:00,509.81,509.81,508.79,508.79,426.0,509.81,509.81,508.79,508.79,426.0
2021-04-09 09:50:00,509.4,511.1,509.0,510.81,800.0,509.4,511.1,509.0,510.81,800.0
2021-04-09 10:00:00,510.95,512.44,510.09,511.95,1500.0,510.95,512.44,510.09,511.95,1500.0
2021-04-09 10:10:00,514.54,514.54,514.54,514.54,782.0,514.54,514.54,514.54,514.54,782.0
2021-04-09 10:20:00,515.0,516.0,514.88,516.0,2578.0,515.0,516.0,514.88,516.0,2578.0
2021-04-09 10:30:00,515.28,517.27,515.0,516.82,3286.0,515.28,517.27,515.0,516.82,3286.0
2021-04-09 10:40:00,516.22,517.8,515.76,517.8,1000.0,516.22,517.8,515.76,517.8,1000.0
2021-04-09 10:50:00,516.87,516.96,515.56,515.56,2000.0,516.87,516.96,515.56,515.56,2000.0
2021-04-09 11:00:00,515.64,515.64,515.46,515.46,572.0,515.64,515.64,515.46,515.46,572.0
2021-04-09 11:10:00,517.41,517.41,517.41,517.41,200.0,517.41,517.41,517.41,517.41,200.0
2021-04-09 11:20:00,516.45,517.35,516.45,516.49,400.0,516.45,517.35,516.45,516.49,400.0
2021-04-09 11:30:00,515.76,516.67,515.14,516.67,500.0,515.76,516.67,515.14,516.67,500.0
2021-04-09 11:40:00,516.66,516.93,516.65,516.93,398.0,516.66,516.93,516.65,516.93,398.0
2021-04-09 11:50:00,516.83,516.83,516.83,516.83,100.0,516.83,516.83,516.83,516.83,100.0
2021-04-09 12:00:00,517.49,517.98,517.48,517.48,700.0,517.49,517.98,517.48,517.48,700.0
2021-04-09 12:10:00,516.68,517.4,516.66,516.66,1065.0,516.68,517.4,516.66,516.66,1065.0
2021-04-09 12:20:00,516.77,517.58,516.5,516.5,700.0,516.77,517.58,516.5,516.5,700.0
2021-04-09 12:30:00,516.54,516.73,516.09,516.73,500.0,516.54,516.73,516.09,516.73,500.0
2021-04-09 12:40:00,517.17,518.22,517.16,518.09,2178.0,517.17,518.22,517.16,518.09,2178.0
2021-04-09 12:50:00,517.75,518.48,517.2,518.48,722.0,517.75,518.48,517.2,518.48,722.0
2021-04-09 13:00:00,518.64,518.64,518.39,518.39,200.0,518.64,518.64,518.39,518.39,200.0
2021-04-09 13:10:00,517.74,518.34,517.74,518.34,300.0,517.74,518.34,517.74,518.34,300.0
2021-04-09 13:20:00,518.17,518.76,517.8,517.81,1003.0,518.17,518.76,517.8,517.81,1003.0
2021-04-09 13:30:00,518.0,518.86,517.99,518.78,600.0,518.0,518.86,517.99,518.78,600.0
2021-04-09 13:40:00,519.13,519.13,519.13,519.13,166.0,519.13,519.13,519.13,519.13,166.0
2021-04-09 13:50:00,519.1,519.84,519.1,519.38,1130.0,519.1,519.84,519.1,519.38,1130.0
2021-04-09 14:00:00,519.88,520.54,519.88,520.53,600.0,519.88,520.54,519.88,520.53,600.0
2021-04-09 14:10:00,520.06,520.06,519.88,519.88,200.0,520.06,520.06,519.88,519.88,200.0
2021-04-09 14:20:00,519.9,519.9,519.28,519.56,400.0,519.9,519.9,519.28,519.56,400.0
2021-04-09 14:30:00,518.59,518.59,516.19,516.57,1700.0,518.59,518.59,516.19,516.57,1700.0
2021-04-09 14:40:00,516.94,517.34,515.86,516.62,1700.0,516.94,517.34,515.86,516.62,1700.0
2021-04-09 14:50:00,516.49,517.08,516.14,517.08,500.0,516.49,517.08,516.14,517.08,500.0
2021-04-09 15:00:00,517.02,517.03,516.39,516.39,400.0,517.02,517.03,516.39,516.39,400.0
2021-04-09 15:10:00,516.25,516.31,515.93,516.26,1100.0,516.25,516.31,515.93,516.26,1100.0
2021-04-09 15:20:00,515.83,516.19,515.07,515.76,3205.0,515.83,516.19,515.07,515.76,3205.0
2021-04-09 15:30:00,516.08,516.74,515.76,516.26,2167.0,516.08,516.74,515.76,516.26,2167.0
2021-04-09 15:40:00,516.26,516.39,514.99,515.18,5386.0,516.26,516.39,514.99,515.18,5386.0
2021-04-09 15:50:00,515.83,518.98,515.82,518.12,12790.0,515.83,518.98,515.82,518.12,12790.0
2021-04-12 09:30:00,515.8,520.75,515.8,520.75,2229.0,515.8,520.75,515.8,520.75,2229.0
2021-04-12 09:40:00,520.73,520.73,517.29,520.24,900.0,520.73,520.73,517.29,520.24,900.0
2021-04-12 09:50:00,516.55,516.86,515.05,516.35,800.0,516.55,516.86,515.05,516.35,800.0
2021-04-12 10:00:00,517.84,517.84,517.84,517.84,100.0,517.84,517.84,517.84,517.84,100.0
2021-04-12 10:10:00,517.94,519.4,517.19,519.36,718.0,517.94,519.4,517.19,519.36,718.0
2021-04-12 10:20:00,519.98,519.98,519.11,519.95,673.0,519.98,519.98,519.11,519.95,673.0
2021-04-12 10:30:00,519.75,520.6,519.75,520.22,1100.0,519.75,520.6,519.75,520.22,1100.0
2021-04-12 10:40:00,520.82,522.58,520.25,522.58,700.0,520.82,522.58,520.25,522.58,700.0
2021-04-12 10:50:00,523.44,523.44,521.19,521.75,1100.0,523.44,523.44,521.19,521.75,1100.0
2021-04-12 11:00:00,522.02,522.84,521.76,522.16,1422.0,522.02,522.84,521.76,522.16,1422.0
2021-04-12 11:10:00,521.13,521.7,521.13,521.7,500.0,521.13,521.7,521.13,521.7,500.0
2021-04-12 11:20:00,522.79,523.28,522.79,522.96,600.0,522.79,523.28,522.79,522.96,600.0
2021-04-12 11:30:00,522.95,522.95,521.64,522.38,919.0,522.95,522.95,521.64,522.38,919.0
2021-04-12 11:40:00,521.95,521.95,521.9,521.9,200.0,521.95,521.95,521.9,521.9,200.0
2021-04-12 11:50:00,521.52,521.52,521.52,521.52,151.0,521.52,521.52,521.52,521.52,151.0
2021-04-12 12:00:00,522.58,523.11,522.39,522.59,656.0,522.58,523.11,522.39,522.59,656.0
2021-04-12 12:10:00,522.06,522.06,522.06,522.06,100.0,522.06,522.06,522.06,522.06,100.0
2021-04-12 12:20:00,522.11,522.85,522.11,522.85,600.0,522.11,522.85,522.11,522.85,600.0
2021-04-12 12:30:00,523.04,523.73,522.82,522.96,1100.0,523.04,523.73,522.82,522.96,1100.0
2021-04-12 12:40:00,523.27,523.83,523.27,523.83,700.0,523.27,523.83,523.27,523.83,700.0
2021-04-12 12:50:00,523.58,524.21,523.58,524.17,600.0,523.58,524.21,523.58,524.17,600.0
2021-04-12 13:00:00,524.23,524.83,524.04,524.63,901.0,524.23,524.83,524.04,524.63,901.0
2021-04-12 13:10:00,524.49,524.49,523.85,523.85,1469.0,524.49,524.49,523.85,523.85,1469.0
2021-04-12 13:20:00,523.27,523.97,523.27,523.97,801.0,523.27,523.97,523.27,523.97,801.0
2021-04-12 13:30:00,523.2,523.2,522.72,523.04,600.0,523.2,523.2,522.72,523.04,600.0
2021-04-12 13:40:00,521.37,522.77,521.37,522.71,800.0,521.37,522.77,521.37,522.71,800.0
2021-04-12 13:50:00,522.39,522.77,521.82,521.83,841.0,522.39,522.77,521.82,521.83,841.0
2021-04-12 14:00:00,522.81,522.86,522.22,522.22,300.0,522.81,522.86,522.22,522.22,300.0
2021-04-12 14:10:00,522.94,522.94,521.91,521.95,500.0,522.94,522.94,521.91,521.95,500.0
2021-04-12 14:20:00,521.6,521.96,521.59,521.96,505.0,521.6,521.96,521.59,521.96,505.0
2021-04-12 14:30:00,521.76,521.82,521.47,521.82,500.0,521.76,521.82,521.47,521.82,500.0
2021-04-12 14:40:00,521.36,521.65,520.76,521.65,1000.0,521.36,521.65,520.76,521.65,1000.0
2021-04-12 14:50:00,521.5,521.5,520.83,521.44,400.0,521.5,521.5,520.83,521.44,400.0
2021-04-12 15:00:00,521.3,521.3,520.55,520.72,1175.0,521.3,521.3,520.55,520.72,1175.0
2021-04-12 15:10:00,520.85,521.25,520.57,521.24,1371.0,520.85,521.25,520.57,521.24,1371.0
2021-04-12 15:20:00,521.25,522.95,521.18,522.4,2693.0,521.25,522.95,521.18,522.4,2693.0
2021-04-12 15:30:00,522.13,523.43,522.13,523.15,1612.0,522.13,523.43,522.13,523.15,1612.0
2021-04-12 15:40:00,522.87,524.77,522.87,524.56,4524.0,522.87,524.77,522.87,524.56,4524.0
2021-04-12 15:50:00,524.39,525.5,524.07,524.98,15912.0,524.39,525.5,524.07,524.98,15912.0
2021-04-13 09:30:00,525.11,530.91,525.11,530.91,3138.0,525.11,530.91,525.11,530.91,3138.0
2021-04-13 09:40:00,531.22,531.22,527.62,527.62,1524.0,531.22,531.22,527.62,527.62,1524.0
2021-04-13 09:50:00,529.73,529.73,527.93,528.67,400.0,529.73,529.73,527.93,528.67,400.0
2021-04-13 10:00:00,528.54,528.54,526.66,526.66,500.0,528.54,528.54,526.66,526.66,500.0
2021-04-13 10:10:00,526.79,526.97,526.43,526.44,300.0,526.79,526.97,526.43,526.44,300.0
2021-04-13 10:20:00,525.18,525.79,524.35,525.75,600.0,525.18,525.79,524.35,525.75,600.0
2021-04-13 10:30:00,526.42,526.42,525.02,525.88,1173.0,526.42,526.42,525.02,525.88,1173.0
2021-04-13 10:40:00,526.26,526.47,525.75,525.77,900.0,526.26,526.47,525.75,525.77,900.0
2021-04-13 10:50:00,525.77,525.78,525.74,525.74,300.0,525.77,525.78,525.74,525.74,300.0
2021-04-13 11:00:00,526.03,526.14,524.6,524.6,700.0,526.03,526.14,524.6,524.6,700.0
2021-04-13 11:10:00,523.34,523.34,522.87,522.87,200.0,523.34,523.34,522.87,522.87,200.0
2021-04-13 11:20:00,522.77,522.78,522.77,522.77,100.0,522.77,522.78,522.77,522.77,100.0
2021-04-13 11:30:00,522.77,524.16,522.77,524.16,1211.0,522.77,524.16,522.77,524.16,1211.0
2021-04-13 11:40:00,524.16,524.16,524.16,524.16,0.0,524.16,524.16,524.16,524.16,0.0
2021-04-13 11:50:00,522.83,522.83,522.68,522.69,200.0,522.83,522.83,522.68,522.69,200.0
2021-04-13 12:00:00,522.64,522.9,521.93,522.9,400.0,522.64,522.9,521.93,522.9,400.0
2021-04-13 12:10:00,522.72,522.74,522.72,522.74,200.0,522.72,522.74,522.72,522.74,200.0
2021-04-13 12:20:00,524.44,525.0,524.44,524.47,1200.0,524.44,525.0,524.44,524.47,1200.0
2021-04-13 12:30:00,525.0,525.02,524.94,525.02,500.0,525.0,525.02,524.94,525.02,500.0
2021-04-13 12:40:00,524.85,524.85,523.84,523.85,484.0,524.85,524.85,523.84,523.85,484.0
2021-04-13 12:50:00,524.02,524.02,522.65,522.65,600.0,524.02,524.02,522.65,522.65,600.0
2021-04-13 13:00:00,523.11,524.05,522.97,524.05,3203.0,523.11,524.05,522.97,524.05,3203.0
2021-04-13 13:10:00,524.08,524.37,524.08,524.37,500.0,524.08,524.37,524.08,524.37,500.0
2021-04-13 13:20:00,524.36,524.66,524.36,524.57,900.0,524.36,524.66,524.36,524.57,900.0
2021-04-13 13:30:00,525.06,525.41,525.06,525.41,300.0,525.06,525.41,525.06,525.41,300.0
2021-04-13 13:40:00,525.46,525.46,524.96,524.97,1172.0,525.46,525.46,524.96,524.97,1172.0
2021-04-13 13:50:00,525.21,525.21,524.51,524.52,900.0,525.21,525.21,524.51,524.52,900.0
2021-04-13 14:00:00,524.2,524.2,524.18,524.18,200.0,524.2,524.2,524.18,524.18,200.0
2021-04-13 14:10:00,524.66,525.29,524.29,524.88,2800.0,524.66,525.29,524.29,524.88,2800.0
2021-04-13 14:20:00,524.56,524.6,523.93,524.57,1100.0,524.56,524.6,523.93,524.57,1100.0
2021-04-13 14:30:00,524.61,525.6,524.6,525.11,1100.0,524.61,525.6,524.6,525.11,1100.0
2021-04-13 14:40:00,525.14,525.84,524.08,524.94,1200.0,525.14,525.84,524.08,524.94,1200.0
2021-04-13 14:50:00,524.91,525.07,524.17,524.87,1038.0,524.91,525.07,524.17,524.87,1038.0
2021-04-13 15:00:00,524.65,525.05,524.65,524.7,2328.0,524.65,525.05,524.65,524.7,2328.0
2021-04-13 15:10:00,525.06,526.37,525.06,526.15,1501.0,525.06,526.37,525.06,526.15,1501.0
2021-04-13 15:20:00,526.65,527.09,525.58,525.59,1000.0,526.65,527.09,525.58,525.59,1000.0
2021-04-13 15:30:00,525.59,526.35,525.4,526.15,3616.0,525.59,526.35,525.4,526.15,3616.0
2021-04-13 15:40:00,525.7,526.59,524.94,525.3,3600.0,525.7,526.59,524.94,525.3,3600.0
2021-04-13 15:50:00,525.0,525.05,524.05,524.35,15356.0,525.0,525.05,524.05,524.35,15356.0
2021-04-14 09:30:00,525.93,529.39,522.98,529.39,3022.0,525.93,529.39,522.98,529.39,3022.0
2021-04-14 09:40:00,525.65,525.65,523.23,523.23,1700.0,525.65,525.65,523.23,523.23,1700.0
2021-04-14 09:50:00,524.83,526.89,524.82,526.28,500.0,524.83,526.89,524.82,526.28,500.0
2021-04-14 10:00:00,526.28,526.28,526.28,526.28,0.0,526.28,526.28,526.28,526.28,0.0
2021-04-14 10:10:00,526.09,526.09,526.08,526.09,100.0,526.09,526.09,526.08,526.09,100.0
2021-04-14 10:20:00,526.31,526.31,523.67,524.38,800.0,526.31,526.31,523.67,524.38,800.0
2021-04-14 10:30:00,525.06,525.06,524.26,524.54,1004.0,525.06,525.06,524.26,524.54,1004.0
2021-04-14 10:40:00,523.84,525.75,523.84,525.23,1410.0,523.84,525.75,523.84,525.23,1410.0
2021-04-14 10:50:00,524.58,524.58,522.59,522.59,1153.0,524.58,524.58,522.59,522.59,1153.0
2021-04-14 11:00:00,521.92,522.43,521.35,522.15,700.0,521.92,522.43,521.35,522.15,700.0
2021-04-14 11:10:00,521.88,521.88,521.3,521.3,200.0,521.88,521.88,521.3,521.3,200.0
2021-04-14 11:20:00,518.64,519.3,518.63,519.06,800.0,518.64,519.3,518.63,519.06,800.0
2021-04-14 11:30:00,520.2,520.7,519.92,520.26,933.0,520.2,520.7,519.92,520.26,933.0
2021-04-14 11:40:00,520.74,520.97,520.74,520.8,700.0,520.74,520.97,520.74,520.8,700.0
2021-04-14 11:50:00,521.01,521.01,521.01,521.01,100.0,521.01,521.01,521.01,521.01,100.0
2021-04-14 12:00:00,521.92,521.92,520.81,521.18,1914.0,521.92,521.92,520.81,521.18,1914.0
2021-04-14 12:10:00,521.18,521.18,521.18,521.18,0.0,521.18,521.18,521.18,521.18,0.0
2021-04-14 12:20:00,520.8,521.28,520.48,520.48,400.0,520.8,521.28,520.48,520.48,400.0
2021-04-14 12:30:00,519.67,521.22,519.67,521.22,300.0,519.67,521.22,519.67,521.22,300.0
2021-04-14 12:40:00,522.03,522.03,522.03,522.03,100.0,522.03,522.03,522.03,522.03,100.0
2021-04-14 12:50:00,521.52,522.55,521.27,522.55,600.0,521.52,522.55,521.27,522.55,600.0
2021-04-14 13:00:00,521.81,521.81,521.22,521.5,500.0,521.81,521.81,521.22,521.5,500.0
2021-04-14 13:10:00,522.01,523.04,521.94,523.04,520.0,522.01,523.04,521.94,523.04,520.0
2021-04-14 13:20:00,523.26,523.26,522.75,522.75,200.0,523.26,523.26,522.75,522.75,200.0
2021-04-14 13:30:00,523.11,523.12,522.51,522.77,727.0,523.11,523.12,522.51,522.77,727.0
2021-04-14 13:40:00,522.6,523.87,522.6,523.87,392.0,522.6,523.87,522.6,523.87,392.0
2021-04-14 13:50:00,523.45,523.45,521.97,521.97,500.0,523.45,523.45,521.97,521.97,500.0
2021-04-14 14:00:00,521.81,521.81,520.16,520.16,700.0,521.81,521.81,520.16,520.16,700.0
2021-04-14 14:10:00,520.23,522.1,520.23,522.1,300.0,520.23,522.1,520.23,522.1,300.0
2021-04-14 14:20:00,523.28,523.28,522.56,523.22,601.0,523.28,523.28,522.56,523.22,601.0
2021-04-14 14:30:00,524.08,524.13,522.21,522.38,800.0,524.08,524.13,522.21,522.38,800.0
2021-04-14 14:40:00,522.77,523.59,522.52,523.13,1316.0,522.77,523.59,522.52,523.13,1316.0
2021-04-14 14:50:00,522.0,522.0,520.12,521.3,1200.0,522.0,522.0,520.12,521.3,1200.0
2021-04-14 15:00:00,520.25,520.65,520.0,520.65,400.0,520.25,520.65,520.0,520.65,400.0
2021-04-14 15:10:00,520.87,521.08,520.87,521.08,400.0,520.87,521.08,520.87,521.08,400.0
2021-04-14 15:20:00,521.61,521.85,521.29,521.85,1404.0,521.61,521.85,521.29,521.85,1404.0
2021-04-14 15:30:00,522.35,522.35,521.07,521.08,1411.0,522.35,522.35,521.07,521.08,1411.0
2021-04-14 15:40:00,520.51,522.06,520.09,521.75,2142.0,520.51,522.06,520.09,521.75,2142.0
2021-04-14 15:50:00,521.75,522.59,521.03,522.31,8322.0,521.75,522.59,521.03,522.31,8322.0
2021-04-15 09:30:00,530.16,530.42,525.06,530.0,4747.0,530.16,530.42,525.06,530.0,4747.0
2021-04-15 09:40:00,529.46,529.46,528.35,528.35,555.0,529.46,529.46,528.35,528.35,555.0
2021-04-15 09:50:00,528.37,528.49,528.36,528.36,300.0,528.37,528.49,528.36,528.36,300.0
2021-04-15 10:00:00,528.35,528.35,528.35,528.35,274.0,528.35,528.35,528.35,528.35,274.0
2021-04-15 10:10:00,529.04,529.07,527.14,527.76,4106.0,529.04,529.07,527.14,527.76,4106.0
2021-04-15 10:20:00,528.52,529.33,528.33,528.92,1167.0,528.52,529.33,528.33,528.92,1167.0
2021-04-15 10:30:00,529.12,530.09,529.12,529.76,1619.0,529.12,530.09,529.12,529.76,1619.0
2021-04-15 10:40:00,530.21,530.21,529.6,529.6,656.0,530.21,530.21,529.6,529.6,656.0
2021-04-15 10:50:00,529.17,529.7,529.15,529.3,985.0,529.17,529.7,529.15,529.3,985.0
2021-04-15 11:00:00,529.59,530.44,529.32,529.73,1850.0,529.59,530.44,529.32,529.73,1850.0
2021-04-15 11:10:00,530.0,530.0,529.48,529.62,1728.0,530.0,530.0,529.48,529.62,1728.0
2021-04-15 11:20:00,529.5,529.5,528.51,529.19,1137.0,529.5,529.5,528.51,529.19,1137.0
2021-04-15 11:30:00,529.48,530.07,529.48,529.75,1392.0,529.48,530.07,529.48,529.75,1392.0
2021-04-15 11:40:00,529.45,530.01,529.26,530.0,1005.0,529.45,530.01,529.26,530.0,1005.0
2021-04-15 11:50:00,529.94,529.94,528.77,528.77,1103.0,529.94,529.94,528.77,528.77,1103.0
2021-04-15 12:00:00,528.21,528.78,528.06,528.78,506.0,528.21,528.78,528.06,528.78,506.0
2021-04-15 12:10:00,529.36,529.36,528.93,528.97,300.0,529.36,529.36,528.93,528.97,300.0
2021-04-15 12:20:00,529.6,530.34,529.6,530.2,3847.0,529.6,530.34,529.6,530.2,3847.0
2021-04-15 12:30:00,530.0,533.39,529.81,533.39,5134.0,530.0,533.39,529.81,533.39,5134.0
2021-04-15 12:40:00,533.54,534.62,532.7,532.76,900.0,533.54,534.62,532.7,532.76,900.0
2021-04-15 12:50:00,532.79,532.81,532.39,532.81,802.0,532.79,532.81,532.39,532.81,802.0
2021-04-15 13:00:00,532.39,532.4,531.46,532.21,2000.0,532.39,532.4,531.46,532.21,2000.0
2021-04-15 13:10:00,531.71,531.71,531.71,531.71,100.0,531.71,531.71,531.71,531.71,100.0
2021-04-15 13:20:00,532.09,532.09,531.87,531.87,400.0,532.09,532.09,531.87,531.87,400.0
2021-04-15 13:30:00,532.8,533.11,532.29,533.11,1320.0,532.8,533.11,532.29,533.11,1320.0
2021-04-15 13:40:00,532.8,532.8,532.8,532.8,100.0,532.8,532.8,532.8,532.8,100.0
2021-04-15 13:50:00,532.84,533.35,532.59,532.94,755.0,532.84,533.35,532.59,532.94,755.0
2021-04-15 14:00:00,532.74,532.74,532.19,532.2,450.0,532.74,532.74,532.19,532.2,450.0
2021-04-15 14:10:00,532.57,533.0,532.38,532.78,1000.0,532.57,533.0,532.38,532.78,1000.0
2021-04-15 14:20:00,532.96,533.44,532.67,532.73,1300.0,532.96,533.44,532.67,532.73,1300.0
2021-04-15 14:30:00,532.55,533.01,532.22,532.29,2258.0,532.55,533.01,532.22,532.29,2258.0
2021-04-15 14:40:00,532.03,532.43,531.99,532.07,831.0,532.03,532.43,531.99,532.07,831.0
2021-04-15 14:50:00,532.08,532.22,531.77,531.77,1705.0,532.08,532.22,531.77,531.77,1705.0
2021-04-15 15:00:00,531.55,532.03,531.08,531.16,1900.0,531.55,532.03,531.08,531.16,1900.0
2021-04-15 15:10:00,530.55,531.09,530.25,531.01,1754.0,530.55,531.09,530.25,531.01,1754.0
2021-04-15 15:20:00,531.68,531.72,531.28,531.49,1000.0,531.68,531.72,531.28,531.49,1000.0
2021-04-15 15:30:00,532.07,532.49,531.22,531.22,3440.0,532.07,532.49,531.22,531.22,3440.0
2021-04-15 15:40:00,531.22,532.24,531.0,531.45,4972.0,531.22,532.24,531.0,531.45,4972.0
2021-04-15 15:50:00,531.64,532.0,530.84,530.91,13025.0,531.64,532.0,530.84,530.91,13025.0
2021-04-16 09:30:00,532.94,534.53,531.61,532.28,8076.0,532.94,534.53,531.61,532.28,8076.0
2021-04-16 09:40:00,533.39,536.11,532.02,535.31,14460.0,533.39,536.11,532.02,535.31,14460.0
2021-04-16 09:50:00,536.33,536.33,534.3,534.3,1700.0,536.33,536.33,534.3,534.3,1700.0
2021-04-16 10:00:00,534.47,534.47,532.16,532.16,1397.0,534.47,534.47,532.16,532.16,1397.0
2021-04-16 10:10:00,533.43,533.43,532.93,532.93,300.0,533.43,533.43,532.93,532.93,300.0
2021-04-16 10:20:00,531.77,531.83,530.96,530.99,1400.0,531.77,531.83,530.96,530.99,1400.0
2021-04-16 10:30:00,530.52,530.52,529.31,529.72,1438.0,530.52,530.52,529.31,529.72,1438.0
2021-04-16 10:40:00,530.12,532.51,529.96,532.51,2100.0,530.12,532.51,529.96,532.51,2100.0
2021-04-16 10:50:00,532.67,533.95,532.66,533.19,1500.0,532.67,533.95,532.66,533.19,1500.0
2021-04-16 11:00:00,533.01,534.4,532.88,534.31,599.0,533.01,534.4,532.88,534.31,599.0
2021-04-16 11:10:00,534.98,535.28,533.63,534.33,2378.0,534.98,535.28,533.63,534.33,2378.0
2021-04-16 11:20:00,534.08,535.16,534.08,535.16,1603.0,534.08,535.16,534.08,535.16,1603.0
2021-04-16 11:30:00,535.0,535.22,533.44,533.44,8941.0,535.0,535.22,533.44,533.44,8941.0
2021-04-16 11:40:00,533.3,533.9,533.09,533.78,1510.0,533.3,533.9,533.09,533.78,1510.0
2021-04-16 11:50:00,533.94,534.5,533.77,533.77,2100.0,533.94,534.5,533.77,533.77,2100.0
2021-04-16 12:00:00,533.86,535.62,533.86,535.49,3900.0,533.86,535.62,533.86,535.49,3900.0
2021-04-16 12:10:00,535.18,535.18,533.72,533.72,8904.0,535.18,535.18,533.72,533.72,8904.0
2021-04-16 12:20:00,533.93,533.94,533.28,533.94,1188.0,533.93,533.94,533.28,533.94,1188.0
2021-04-16 12:30:00,533.65,533.65,533.65,533.65,200.0,533.65,533.65,533.65,533.65,200.0
2021-04-16 12:40:00,533.23,533.23,532.84,532.85,400.0,533.23,533.23,532.84,532.85,400.0
2021-04-16 12:50:00,532.67,532.67,532.07,532.5,1101.0,532.67,532.67,532.07,532.5,1101.0
2021-04-16 13:00:00,532.99,533.15,532.58,532.58,506.0,532.99,533.15,532.58,532.58,506.0
2021-04-16 13:10:00,532.06,532.06,532.05,532.06,100.0,532.06,532.06,532.05,532.06,100.0
2021-04-16 13:20:00,531.46,531.46,530.47,531.07,600.0,531.46,531.46,530.47,531.07,600.0
2021-04-16 13:30:00,530.98,531.35,530.78,531.35,600.0,530.98,531.35,530.78,531.35,600.0
2021-04-16 13:40:00,532.3,532.3,531.63,531.63,1000.0,532.3,532.3,531.63,531.63,1000.0
2021-04-16 13:50:00,531.46,531.93,531.46,531.51,730.0,531.46,531.93,531.46,531.51,730.0
2021-04-16 14:00:00,532.52,533.77,532.52,533.46,1000.0,532.52,533.77,532.52,533.46,1000.0
2021-04-16 14:10:00,533.54,534.02,533.53,533.87,600.0,533.54,534.02,533.53,533.87,600.0
2021-04-16 14:20:00,533.7,534.32,533.39,533.56,3400.0,533.7,534.32,533.39,533.56,3400.0
2021-04-16 14:30:00,534.02,534.02,532.96,532.97,1300.0,534.02,534.02,532.96,532.97,1300.0
2021-04-16 14:40:00,532.65,533.3,531.56,531.56,1574.0,532.65,533.3,531.56,531.56,1574.0
2021-04-16 14:50:00,531.24,532.42,531.23,532.08,1100.0,531.24,532.42,531.23,532.08,1100.0
2021-04-16 15:00:00,532.55,533.31,532.55,532.88,500.0,532.55,533.31,532.55,532.88,500.0
2021-04-16 15:10:00,532.75,534.01,532.75,533.71,2204.0,532.75,534.01,532.75,533.71,2204.0
2021-04-16 15:20:00,533.67,534.05,533.66,533.81,900.0,533.67,534.05,533.66,533.81,900.0
2021-04-16 15:30:00,533.01,534.5,533.01,533.7,5015.0,533.01,534.5,533.01,533.7,5015.0
2021-04-16 15:40:00,533.51,534.0,532.01,533.08,3523.0,533.51,534.0,532.01,533.08,3523.0
2021-04-16 15:50:00,533.47,534.82,531.63,534.03,10023.0,533.47,534.82,531.63,534.03,10023.0
2021-04-19 09:30:00,529.9,529.9,529.9,529.9,766.0,529.9,529.9,529.9,529.9,766.0
2021-04-19 09:40:00,533.43,533.43,533.43,533.43,100.0,533.43,533.43,533.43,533.43,100.0
2021-04-19 09:50:00,533.03,533.03,531.79,531.79,400.0,533.03,533.03,531.79,531.79,400.0
2021-04-19 10:00:00,530.68,531.71,530.07,530.78,1000.0,530.68,531.71,530.07,530.78,1000.0
2021-04-19 10:10:00,530.45,531.93,530.13,531.93,510.0,530.45,531.93,530.13,531.93,510.0
2021-04-19 10:20:00,532.87,533.12,531.13,533.12,486.0,532.87,533.12,531.13,533.12,486.0
2021-04-19 10:30:00,531.12,531.12,531.12,531.12,200.0,531.12,531.12,531.12,531.12,200.0
2021-04-19 10:40:00,531.16,531.2,528.39,528.81,900.0,531.16,531.2,528.39,528.81,900.0
2021-04-19 10:50:00,528.63,529.55,528.63,529.55,510.0,528.63,529.55,528.63,529.55,510.0
2021-04-19 11:00:00,528.73,531.29,527.94,531.29,800.0,528.73,531.29,527.94,531.29,800.0
2021-04-19 11:10:00,530.47,530.47,529.91,530.14,400.0,530.47,530.47,529.91,530.14,400.0
2021-04-19 11:20:00,530.44,530.44,529.39,529.49,500.0,530.44,530.44,529.39,529.49,500.0
2021-04-19 11:30:00,529.33,529.33,527.5,527.69,800.0,529.33,529.33,527.5,527.69,800.0
2021-04-19 11:40:00,528.5,528.5,527.69,528.1,700.0,528.5,528.5,527.69,528.1,700.0
2021-04-19 11:50:00,528.39,528.39,527.99,527.99,745.0,528.39,528.39,527.99,527.99,745.0
2021-04-19 12:00:00,526.62,526.62,525.93,525.93,200.0,526.62,526.62,525.93,525.93,200.0
2021-04-19 12:10:00,527.57,528.1,527.57,528.04,602.0,527.57,528.1,527.57,528.04,602.0
2021-04-19 12:20:00,528.24,528.24,527.32,527.4,600.0,528.24,528.24,527.32,527.4,600.0
2021-04-19 12:30:00,526.38,526.38,525.83,526.08,800.0,526.38,526.38,525.83,526.08,800.0
2021-04-19 12:40:00,526.36,526.36,526.36,526.36,100.0,526.36,526.36,526.36,526.36,100.0
2021-04-19 12:50:00,526.08,526.88,526.07,526.46,804.0,526.08,526.88,526.07,526.46,804.0
2021-04-19 13:00:00,528.23,529.17,528.23,529.17,752.0,528.23,529.17,528.23,529.17,752.0
2021-04-19 13:10:00,529.02,529.71,529.02,529.71,400.0,529.02,529.71,529.02,529.71,400.0
2021-04-19 13:20:00,529.37,529.69,528.34,528.34,1043.0,529.37,529.69,528.34,528.34,1043.0
2021-04-19 13:30:00,528.16,529.13,528.16,529.13,300.0,528.16,529.13,528.16,529.13,300.0
2021-04-19 13:40:00,529.8,529.8,528.27,528.29,2311.0,529.8,529.8,528.27,528.29,2311.0
2021-04-19 13:50:00,528.25,529.36,528.25,529.36,501.0,528.25,529.36,528.25,529.36,501.0
2021-04-19 14:00:00,530.05,530.05,528.1,528.64,1000.0,530.05,530.05,528.1,528.64,1000.0
2021-04-19 14:10:00,528.69,529.48,528.35,529.03,900.0,528.69,529.48,528.35,529.03,900.0
2021-04-19 14:20:00,529.69,531.12,529.69,530.23,11074.0,529.69,531.12,529.69,530.23,11074.0
2021-04-19 14:30:00,529.61,530.74,528.1,528.1,1624.0,529.61,530.74,528.1,528.1,1624.0
2021-04-19 14:40:00,528.56,529.31,528.56,529.09,400.0,528.56,529.31,528.56,529.09,400.0
2021-04-19 14:50:00,529.58,529.58,529.24,529.24,600.0,529.58,529.58,529.24,529.24,600.0
2021-04-19 15:00:00,529.07,529.07,529.05,529.05,200.0,529.07,529.07,529.05,529.05,200.0
2021-04-19 15:10:00,529.24,529.34,528.58,529.34,1308.0,529.24,529.34,528.58,529.34,1308.0
2021-04-19 15:20:00,528.96,529.6,528.58,529.6,500.0,528.96,529.6,528.58,529.6,500.0
2021-04-19 15:30:00,529.67,529.9,529.18,529.49,600.0,529.67,529.9,529.18,529.49,600.0
2021-04-19 15:40:00,530.37,530.41,528.84,530.02,3571.0,530.37,530.41,528.84,530.02,3571.0
2021-04-19 15:50:00,529.9,530.78,529.27,530.0,13013.0,529.9,530.78,529.27,530.0,13013.0
2021-04-20 09:30:00,531.12,531.12,529.94,530.78,1611.0,531.12,531.12,529.94,530.78,1611.0
2021-04-20 09:40:00,530.37,532.6,529.86,529.86,2300.0,530.37,532.6,529.86,529.86,2300.0
2021-04-20 09:50:00,529.75,530.38,528.15,528.8,1900.0,529.75,530.38,528.15,528.8,1900.0
2021-04-20 10:00:00,529.56,531.55,529.56,531.55,800.0,529.56,531.55,529.56,531.55,800.0
2021-04-20 10:10:00,531.46,531.59,531.07,531.13,7922.0,531.46,531.59,531.07,531.13,7922.0
2021-04-20 10:20:00,531.13,531.6,530.71,531.06,1102.0,531.13,531.6,530.71,531.06,1102.0
2021-04-20 10:30:00,530.71,531.4,530.52,531.35,1200.0,530.71,531.4,530.52,531.35,1200.0
2021-04-20 10:40:00,530.54,530.54,528.21,528.21,1510.0,530.54,530.54,528.21,528.21,1510.0
2021-04-20 10:50:00,528.88,528.88,527.3,527.3,5000.0,528.88,528.88,527.3,527.3,5000.0
2021-04-20 11:00:00,527.3,528.04,527.3,527.61,1092.0,527.3,528.04,527.3,527.61,1092.0
2021-04-20 11:10:00,526.99,526.99,526.83,526.83,200.0,526.99,526.99,526.83,526.83,200.0
2021-04-20 11:20:00,525.32,525.59,524.06,524.24,500.0,525.32,525.59,524.06,524.24,500.0
2021-04-20 11:30:00,524.24,524.46,523.91,524.46,1096.0,524.24,524.46,523.91,524.46,1096.0
2021-04-20 11:40:00,524.19,524.19,523.38,523.5,2216.0,524.19,524.19,523.38,523.5,2216.0
2021-04-20 11:50:00,523.61,523.93,523.17,523.55,1621.0,523.61,523.93,523.17,523.55,1621.0
2021-04-20 12:00:00,523.33,524.11,523.25,523.93,715.0,523.33,524.11,523.25,523.93,715.0
2021-04-20 12:10:00,524.63,524.71,523.57,523.8,1161.0,524.63,524.71,523.57,523.8,1161.0
2021-04-20 12:20:00,523.81,523.81,522.4,522.4,1541.0,523.81,523.81,522.4,522.4,1541.0
2021-04-20 12:30:00,522.38,522.52,520.98,520.99,2209.0,522.38,522.52,520.98,520.99,2209.0
2021-04-20 12:40:00,519.82,520.19,519.37,520.19,1481.0,519.82,520.19,519.37,520.19,1481.0
2021-04-20 12:50:00,519.58,520.45,519.52,520.0,1340.0,519.58,520.45,519.52,520.0,1340.0
2021-04-20 13:00:00,519.33,520.49,516.89,520.14,4957.0,519.33,520.49,516.89,520.14,4957.0
2021-04-20 13:10:00,520.59,520.94,519.68,520.94,1765.0,520.59,520.94,519.68,520.94,1765.0
2021-04-20 13:20:00,520.26,520.27,519.54,520.26,404.0,520.26,520.27,519.54,520.26,404.0
2021-04-20 13:30:00,520.64,520.82,519.53,519.53,800.0,520.64,520.82,519.53,519.53,800.0
2021-04-20 13:40:00,520.0,521.08,520.0,521.08,1238.0,520.0,521.08,520.0,521.08,1238.0
2021-04-20 13:50:00,521.3,521.39,521.3,521.39,500.0,521.3,521.39,521.3,521.39,500.0
2021-04-20 14:00:00,520.88,521.37,520.88,520.88,601.0,520.88,521.37,520.88,520.88,601.0
2021-04-20 14:10:00,520.39,520.39,520.3,520.3,300.0,520.39,520.39,520.3,520.3,300.0
2021-04-20 14:20:00,520.43,520.43,519.61,519.61,850.0,520.43,520.43,519.61,519.61,850.0
2021-04-20 14:30:00,519.93,520.78,519.58,520.35,1244.0,519.93,520.78,519.58,520.35,1244.0
2021-04-20 14:40:00,520.79,521.22,520.61,520.75,700.0,520.79,521.22,520.61,520.75,700.0
2021-04-20 14:50:00,521.21,521.21,519.78,519.78,2101.0,521.21,521.21,519.78,519.78,2101.0
2021-04-20 15:00:00,519.51,520.2,519.42,519.42,800.0,519.51,520.2,519.42,519.42,800.0
2021-04-20 15:10:00,520.11,520.2,519.4,519.4,1192.0,520.11,520.2,519.4,519.4,1192.0
2021-04-20 15:20:00,519.23,520.0,519.23,519.93,2627.0,519.23,520.0,519.23,519.93,2627.0
2021-04-20 15:30:00,519.51,522.51,519.51,521.85,1824.0,519.51,522.51,519.51,521.85,1824.0
2021-04-20 15:40:00,521.71,522.69,521.64,522.0,2234.0,521.71,522.69,521.64,522.0,2234.0
2021-04-20 15:50:00,522.53,524.36,521.54,523.73,7446.0,522.53,524.36,521.54,523.73,7446.0
2021-04-21 09:30:00,523.13,523.13,522.55,522.55,760.0,523.13,523.13,522.55,522.55,760.0
2021-04-21 09:40:00,523.4,526.0,523.4,526.0,600.0,523.4,526.0,523.4,526.0,600.0
2021-04-21 09:50:00,526.0,526.0,526.0,526.0,0.0,526.0,526.0,526.0,526.0,0.0
2021-04-21 10:00:00,528.04,528.78,526.76,528.78,400.0,528.04,528.78,526.76,528.78,400.0
2021-04-21 10:10:00,528.78,528.78,528.78,528.78,0.0,528.78,528.78,528.78,528.78,0.0
2021-04-21 10:20:00,528.56,528.9,527.27,527.67,1700.0,528.56,528.9,527.27,527.67,1700.0
2021-04-21 10:30:00,527.33,527.89,527.14,527.42,865.0,527.33,527.89,527.14,527.42,865.0
2021-04-21 10:40:00,528.22,528.27,527.8,528.17,600.0,528.22,528.27,527.8,528.17,600.0
2021-04-21 10:50:00,526.97,527.8,526.97,527.3,456.0,526.97,527.8,526.97,527.3,456.0
2021-04-21 11:00:00,528.21,528.21,527.29,527.29,632.0,528.21,528.21,527.29,527.29,632.0
2021-04-21 11:10:00,528.0,528.44,527.88,528.44,400.0,528.0,528.44,527.88,528.44,400.0
2021-04-21 11:20:00,528.4,528.49,528.29,528.39,400.0,528.4,528.49,528.29,528.39,400.0
2021-04-21 11:30:00,527.72,528.07,526.88,527.2,1100.0,527.72,528.07,526.88,527.2,1100.0
2021-04-21 11:40:00,527.2,527.2,527.2,527.2,0.0,527.2,527.2,527.2,527.2,0.0
2021-04-21 11:50:00,527.13,527.13,527.13,527.13,100.0,527.13,527.13,527.13,527.13,100.0
2021-04-21 12:00:00,527.15,527.53,526.43,527.53,500.0,527.15,527.53,526.43,527.53,500.0
2021-04-21 12:10:00,527.53,527.53,527.53,527.53,0.0,527.53,527.53,527.53,527.53,0.0
2021-04-21 12:20:00,527.84,528.04,527.84,528.04,200.0,527.84,528.04,527.84,528.04,200.0
2021-04-21 12:30:00,528.66,528.66,527.59,527.59,300.0,528.66,528.66,527.59,527.59,300.0
2021-04-21 12:40:00,527.59,527.64,527.44,527.64,400.0,527.59,527.64,527.44,527.64,400.0
2021-04-21 12:50:00,527.75,527.86,527.54,527.54,600.0,527.75,527.86,527.54,527.54,600.0
2021-04-21 13:00:00,528.1,528.1,528.01,528.01,2300.0,528.1,528.1,528.01,528.01,2300.0
2021-04-21 13:10:00,527.69,527.78,527.53,527.78,500.0,527.69,527.78,527.53,527.78,500.0
2021-04-21 13:20:00,528.13,528.13,527.81,527.81,600.0,528.13,528.13,527.81,527.81,600.0
2021-04-21 13:30:00,527.25,528.31,527.22,528.3,430.0,527.25,528.31,527.22,528.3,430.0
2021-04-21 13:40:00,527.77,527.82,527.67,527.79,1400.0,527.77,527.82,527.67,527.79,1400.0
2021-04-21 13:50:00,527.51,527.51,527.22,527.4,509.0,527.51,527.51,527.22,527.4,509.0
2021-04-21 14:00:00,526.89,527.28,526.76,526.76,900.0,526.89,527.28,526.76,526.76,900.0
2021-04-21 14:10:00,526.79,527.36,526.74,526.74,800.0,526.79,527.36,526.74,526.74,800.0
2021-04-21 14:20:00,526.16,526.16,526.11,526.11,301.0,526.16,526.16,526.11,526.11,301.0
2021-04-21 14:30:00,526.62,526.62,526.32,526.32,200.0,526.62,526.62,526.32,526.32,200.0
2021-04-21 14:40:00,525.83,526.78,525.82,526.51,1303.0,525.83,526.78,525.82,526.51,1303.0
2021-04-21 14:50:00,526.41,526.65,526.41,526.65,208.0,526.41,526.65,526.41,526.65,208.0
2021-04-21 15:00:00,526.41,526.41,526.35,526.35,500.0,526.41,526.41,526.35,526.35,500.0
2021-04-21 15:10:00,526.44,526.44,525.87,525.87,800.0,526.44,526.44,525.87,525.87,800.0
2021-04-21 15:20:00,526.2,526.2,525.84,526.13,300.0,526.2,526.2,525.84,526.13,300.0
2021-04-21 15:30:00,526.57,527.48,525.99,526.07,3677.0,526.57,527.48,525.99,526.07,3677.0
2021-04-21 15:40:00,526.05,527.9,525.95,527.9,5571.0,526.05,527.9,525.95,527.9,5571.0
2021-04-21 15:50:00,527.55,528.22,526.28,526.39,10421.0,527.55,528.22,526.28,526.39,10421.0
2021-04-22 09:30:00,530.28,530.28,530.28,530.28,2533.0,530.28,530.28,530.28,530.28,2533.0
2021-04-22 09:40:00,532.17,532.17,529.72,531.22,1485.0,532.17,532.17,529.72,531.22,1485.0
2021-04-22 09:50:00,532.9,533.62,528.26,530.02,8068.0,532.9,533.62,528.26,530.02,8068.0
2021-04-22 10:00:00,528.31,530.42,528.31,530.22,2115.0,528.31,530.42,528.31,530.22,2115.0
2021-04-22 10:10:00,531.2,532.23,530.01,530.75,3305.0,531.2,532.23,530.01,530.75,3305.0
2021-04-22 10:20:00,530.54,532.5,530.02,532.5,2859.0,530.54,532.5,530.02,532.5,2859.0
2021-04-22 10:30:00,535.2,535.21,534.01,534.01,1218.0,535.2,535.21,534.01,534.01,1218.0
2021-04-22 10:40:00,534.67,535.31,534.61,534.61,728.0,534.67,535.31,534.61,534.61,728.0
2021-04-22 10:50:00,535.09,535.24,534.67,535.0,550.0,535.09,535.24,534.67,535.0,550.0
2021-04-22 11:00:00,535.0,535.15,533.74,534.79,1400.0,535.0,535.15,533.74,534.79,1400.0
2021-04-22 11:10:00,534.42,537.01,534.4,535.24,7393.0,534.42,537.01,534.4,535.24,7393.0
2021-04-22 11:20:00,535.8,535.91,535.0,535.41,5814.0,535.8,535.91,535.0,535.41,5814.0
2021-04-22 11:30:00,535.42,537.85,535.39,537.85,663.0,535.42,537.85,535.39,537.85,663.0
2021-04-22 11:40:00,537.36,537.36,537.03,537.04,300.0,537.36,537.36,537.03,537.04,300.0
2021-04-22 11:50:00,537.47,537.5,537.47,537.5,200.0,537.47,537.5,537.47,537.5,200.0
2021-04-22 12:00:00,536.88,537.34,536.88,536.89,300.0,536.88,537.34,536.88,536.89,300.0
2021-04-22 12:10:00,537.01,538.3,537.01,538.3,446.0,537.01,538.3,537.01,538.3,446.0
2021-04-22 12:20:00,538.63,539.24,538.63,538.77,400.0,538.63,539.24,538.63,538.77,400.0
2021-04-22 12:30:00,539.12,539.12,537.66,538.02,906.0,539.12,539.12,537.66,538.02,906.0
2021-04-22 12:40:00,537.21,537.39,537.21,537.39,200.0,537.21,537.39,537.21,537.39,200.0
2021-04-22 12:50:00,537.55,538.69,537.38,537.38,1200.0,537.55,538.69,537.38,537.38,1200.0
2021-04-22 13:00:00,536.45,536.45,536.45,536.45,100.0,536.45,536.45,536.45,536.45,100.0
2021-04-22 13:10:00,534.69,535.3,533.88,533.99,900.0,534.69,535.3,533.88,533.99,900.0
2021-04-22 13:20:00,532.94,536.37,532.94,536.27,1000.0,532.94,536.37,532.94,536.27,1000.0
2021-04-22 13:30:00,535.52,536.15,534.35,534.35,605.0,535.52,536.15,534.35,534.35,605.0
2021-04-22 13:40:00,533.91,533.91,532.34,532.34,901.0,533.91,533.91,532.34,532.34,901.0
2021-04-22 13:50:00,530.83,532.14,529.26,529.82,4718.0,530.83,532.14,529.26,529.82,4718.0
2021-04-22 14:00:00,530.11,532.47,529.83,532.47,3500.0,530.11,532.47,529.83,532.47,3500.0
2021-04-22 14:10:00,531.49,532.42,530.76,531.38,6014.0,531.49,532.42,530.76,531.38,6014.0
2021-04-22 14:20:00,532.53,535.33,532.34,535.33,1900.0,532.53,535.33,532.34,535.33,1900.0
2021-04-22 14:30:00,536.06,536.67,535.68,535.68,1355.0,536.06,536.67,535.68,535.68,1355.0
2021-04-22 14:40:00,535.19,535.83,534.92,535.32,1000.0,535.19,535.83,534.92,535.32,1000.0
2021-04-22 14:50:00,533.59,535.17,532.68,535.17,705.0,533.59,535.17,532.68,535.17,705.0
2021-04-22 15:00:00,535.17,535.26,534.01,534.01,712.0,535.17,535.26,534.01,534.01,712.0
2021-04-22 15:10:00,533.17,534.4,533.17,534.01,900.0,533.17,534.4,533.17,534.01,900.0
2021-04-22 15:20:00,534.59,534.97,533.17,533.64,2600.0,534.59,534.97,533.17,533.64,2600.0
2021-04-22 15:30:00,533.8,535.26,533.44,533.44,400.0,533.8,535.26,533.44,533.44,400.0
2021-04-22 15:40:00,533.92,535.32,533.92,534.0,3791.0,533.92,535.32,533.92,534.0,3791.0
2021-04-22 15:50:00,534.39,535.43,533.42,534.74,7253.0,534.39,535.43,533.42,534.74,7253.0
2021-04-23 09:30:00,537.97,540.45,537.97,540.44,1248.0,537.97,540.45,537.97,540.44,1248.0
2021-04-23 09:40:00,540.22,540.43,539.24,539.94,600.0,540.22,540.43,539.24,539.94,600.0
2021-04-23 09:50:00,540.48,542.43,540.48,542.43,963.0,540.48,542.43,540.48,542.43,963.0
2021-04-23 10:00:00,542.3,542.45,540.49,541.8,1000.0,542.3,542.45,540.49,541.8,1000.0
2021-04-23 10:10:00,541.8,541.8,541.8,541.8,0.0,541.8,541.8,541.8,541.8,0.0
2021-04-23 10:20:00,541.8,541.8,541.8,541.8,0.0,541.8,541.8,541.8,541.8,0.0
2021-04-23 10:30:00,539.76,540.77,538.62,539.48,1229.0,539.76,540.77,538.62,539.48,1229.0
2021-04-23 10:40:00,540.47,540.47,540.47,540.47,100.0,540.47,540.47,540.47,540.47,100.0
2021-04-23 10:50:00,539.33,539.33,539.33,539.33,200.0,539.33,539.33,539.33,539.33,200.0
2021-04-23 11:00:00,540.4,540.61,540.4,540.61,207.0,540.4,540.61,540.4,540.61,207.0
2021-04-23 11:10:00,540.62,540.78,539.5,539.5,3564.0,540.62,540.78,539.5,539.5,3564.0
2021-04-23 11:20:00,539.95,539.95,539.06,539.07,600.0,539.95,539.95,539.06,539.07,600.0
2021-04-23 11:30:00,539.39,539.4,539.39,539.39,101.0,539.39,539.4,539.39,539.39,101.0
2021-04-23 11:40:00,539.04,540.3,539.03,540.3,2900.0,539.04,540.3,539.03,540.3,2900.0
2021-04-23 11:50:00,540.3,540.72,539.28,539.71,2774.0,540.3,540.72,539.28,539.71,2774.0
2021-04-23 12:00:00,539.09,541.0,539.09,540.88,15815.0,539.09,541.0,539.09,540.88,15815.0
2021-04-23 12:10:00,540.88,540.88,539.73,539.85,700.0,540.88,540.88,539.73,539.85,700.0
2021-04-23 12:20:00,539.51,540.15,539.23,539.23,800.0,539.51,540.15,539.23,539.23,800.0
2021-04-23 12:30:00,539.52,540.52,539.44,540.52,1500.0,539.52,540.52,539.44,540.52,1500.0
2021-04-23 12:40:00,541.51,541.87,541.4,541.87,1100.0,541.51,541.87,541.4,541.87,1100.0
2021-04-23 12:50:00,542.29,542.92,541.4,542.56,3343.0,542.29,542.92,541.4,542.56,3343.0
2021-04-23 13:00:00,543.1,543.1,542.59,542.6,7000.0,543.1,543.1,542.59,542.6,7000.0
2021-04-23 13:10:00,542.48,542.65,541.85,541.85,1200.0,542.48,542.65,541.85,541.85,1200.0
2021-04-23 13:20:00,541.56,542.39,541.56,542.03,2100.0,541.56,542.39,541.56,542.03,2100.0
2021-04-23 13:30:00,541.87,542.18,541.54,541.54,1300.0,541.87,542.18,541.54,541.54,1300.0
2021-04-23 13:40:00,541.75,541.75,541.26,541.26,7500.0,541.75,541.75,541.26,541.26,7500.0
2021-04-23 13:50:00,541.69,541.69,541.41,541.5,500.0,541.69,541.69,541.41,541.5,500.0
2021-04-23 14:00:00,542.24,542.24,541.76,541.76,1100.0,542.24,542.24,541.76,541.76,1100.0
2021-04-23 14:10:00,541.65,541.89,541.65,541.88,1000.0,541.65,541.89,541.65,541.88,1000.0
2021-04-23 14:20:00,542.0,542.05,541.74,541.76,1100.0,542.0,542.05,541.74,541.76,1100.0
2021-04-23 14:30:00,542.04,542.13,541.33,541.53,1700.0,542.04,542.13,541.33,541.53,1700.0
2021-04-23 14:40:00,541.34,541.71,541.17,541.71,800.0,541.34,541.71,541.17,541.71,800.0
2021-04-23 14:50:00,542.21,542.28,541.6,542.02,3335.0,542.21,542.28,541.6,542.02,3335.0
2021-04-23 15:00:00,541.81,542.15,541.44,541.45,1700.0,541.81,542.15,541.44,541.45,1700.0
2021-04-23 15:10:00,541.43,542.31,541.08,542.0,2154.0,541.43,542.31,541.08,542.0,2154.0
2021-04-23 15:20:00,541.94,543.05,541.83,542.83,7442.0,541.94,543.05,541.83,542.83,7442.0
2021-04-23 15:30:00,542.7,543.2,542.69,542.9,1400.0,542.7,543.2,542.69,542.9,1400.0
2021-04-23 15:40:00,542.67,544.15,542.64,544.15,3800.0,542.67,544.15,542.64,544.15,3800.0
2021-04-23 15:50:00,544.75,546.9,542.48,543.93,22129.0,544.75,546.9,542.48,543.93,22129.0
2021-04-26 09:30:00,544.57,546.87,544.57,546.5,1846.0,544.57,546.87,544.57,546.5,1846.0
2021-04-26 09:40:00,547.57,547.57,545.6,545.6,200.0,547.57,547.57,545.6,545.6,200.0
2021-04-26 09:50:00,543.88,544.52,542.53,544.51,800.0,543.88,544.52,542.53,544.51,800.0
2021-04-26 10:00:00,542.8,542.8,542.8,542.8,100.0,542.8,542.8,542.8,542.8,100.0
2021-04-26 10:10:00,541.69,541.7,541.69,541.7,200.0,541.69,541.7,541.69,541.7,200.0
2021-04-26 10:20:00,540.78,540.78,540.64,540.64,200.0,540.78,540.78,540.64,540.64,200.0
2021-04-26 10:30:00,540.44,540.65,540.43,540.65,343.0,540.44,540.65,540.43,540.65,343.0
2021-04-26 10:40:00,541.34,541.44,541.34,541.44,200.0,541.34,541.44,541.34,541.44,200.0
2021-04-26 10:50:00,540.73,540.73,540.73,540.73,100.0,540.73,540.73,540.73,540.73,100.0
2021-04-26 11:00:00,539.59,540.56,539.59,540.32,600.0,539.59,540.56,539.59,540.32,600.0
2021-04-26 11:10:00,540.79,540.79,540.79,540.79,100.0,540.79,540.79,540.79,540.79,100.0
2021-04-26 11:20:00,541.15,541.47,541.15,541.47,400.0,541.15,541.47,541.15,541.47,400.0
2021-04-26 11:30:00,540.64,540.68,540.64,540.68,200.0,540.64,540.68,540.64,540.68,200.0
2021-04-26 11:40:00,539.85,539.85,539.76,539.76,200.0,539.85,539.85,539.76,539.76,200.0
2021-04-26 11:50:00,540.31,540.31,540.13,540.13,200.0,540.31,540.31,540.13,540.13,200.0
2021-04-26 12:00:00,540.32,540.39,538.79,538.79,1298.0,540.32,540.39,538.79,538.79,1298.0
2021-04-26 12:10:00,538.21,538.42,538.04,538.42,400.0,538.21,538.42,538.04,538.42,400.0
2021-04-26 12:20:00,539.01,539.19,539.01,539.19,200.0,539.01,539.19,539.01,539.19,200.0
2021-04-26 12:30:00,538.95,538.95,538.95,538.95,100.0,538.95,538.95,538.95,538.95,100.0
2021-04-26 12:40:00,539.43,539.93,538.95,539.93,600.0,539.43,539.93,538.95,539.93,600.0
2021-04-26 12:50:00,539.31,539.31,539.31,539.31,100.0,539.31,539.31,539.31,539.31,100.0
2021-04-26 13:00:00,539.22,539.22,538.77,539.22,319.0,539.22,539.22,538.77,539.22,319.0
2021-04-26 13:10:00,538.7,539.05,538.53,538.53,414.0,538.7,539.05,538.53,538.53,414.0
2021-04-26 13:20:00,539.11,539.11,539.11,539.11,200.0,539.11,539.11,539.11,539.11,200.0
2021-04-26 13:30:00,539.11,539.11,539.11,539.11,0.0,539.11,539.11,539.11,539.11,0.0
2021-04-26 13:40:00,539.62,539.84,539.58,539.78,500.0,539.62,539.84,539.58,539.78,500.0
2021-04-26 13:50:00,539.78,539.78,539.32,539.56,405.0,539.78,539.78,539.32,539.56,405.0
2021-04-26 14:00:00,539.45,539.85,539.45,539.85,500.0,539.45,539.85,539.45,539.85,500.0
2021-04-26 14:10:00,539.76,540.09,539.11,540.09,1400.0,539.76,540.09,539.11,540.09,1400.0
2021-04-26 14:20:00,539.86,539.92,539.61,539.61,500.0,539.86,539.92,539.61,539.61,500.0
2021-04-26 14:30:00,539.86,539.98,539.47,539.47,900.0,539.86,539.98,539.47,539.47,900.0
2021-04-26 14:40:00,539.48,540.02,539.34,540.02,1300.0,539.48,540.02,539.34,540.02,1300.0
2021-04-26 14:50:00,540.06,540.4,539.69,540.4,2296.0,540.06,540.4,539.69,540.4,2296.0
2021-04-26 15:00:00,541.0,542.61,540.77,542.61,300.0,541.0,542.61,540.77,542.61,300.0
2021-04-26 15:10:00,542.35,542.86,541.44,542.4,1322.0,542.35,542.86,541.44,542.4,1322.0
2021-04-26 15:20:00,542.53,543.16,541.87,541.87,900.0,542.53,543.16,541.87,541.87,900.0
2021-04-26 15:30:00,541.88,543.55,541.88,542.73,1500.0,541.88,543.55,541.88,542.73,1500.0
2021-04-26 15:40:00,543.41,545.05,542.71,544.83,5096.0,543.41,545.05,542.71,544.83,5096.0
2021-04-26 15:50:00,544.81,545.92,544.26,544.44,21764.0,544.81,545.92,544.26,544.44,21764.0
2021-04-27 09:30:00,545.18,545.18,545.09,545.1,1293.0,545.18,545.18,545.09,545.1,1293.0
2021-04-27 09:40:00,544.45,546.93,544.4,544.4,900.0,544.45,546.93,544.4,544.4,900.0
2021-04-27 09:50:00,543.85,544.7,540.08,542.9,4255.0,543.85,544.7,540.08,542.9,4255.0
2021-04-27 10:00:00,543.59,543.59,543.58,543.59,100.0,543.59,543.59,543.58,543.59,100.0
2021-04-27 10:10:00,542.49,542.49,541.16,541.16,200.0,542.49,542.49,541.16,541.16,200.0
2021-04-27 10:20:00,542.17,543.57,541.86,543.57,800.0,542.17,543.57,541.86,543.57,800.0
2021-04-27 10:30:00,544.48,544.5,543.34,543.34,300.0,544.48,544.5,543.34,543.34,300.0
2021-04-27 10:40:00,543.34,543.34,543.34,543.34,0.0,543.34,543.34,543.34,543.34,0.0
2021-04-27 10:50:00,543.34,543.34,543.34,543.34,0.0,543.34,543.34,543.34,543.34,0.0
2021-04-27 11:00:00,546.17,546.17,545.39,545.39,200.0,546.17,546.17,545.39,545.39,200.0
2021-04-27 11:10:00,545.61,546.0,544.67,544.67,700.0,545.61,546.0,544.67,544.67,700.0
2021-04-27 11:20:00,544.43,545.0,543.94,544.04,810.0,544.43,545.0,543.94,544.04,810.0
2021-04-27 11:30:00,544.66,544.66,544.66,544.66,100.0,544.66,544.66,544.66,544.66,100.0
2021-04-27 11:40:00,544.62,544.62,544.62,544.62,200.0,544.62,544.62,544.62,544.62,200.0
2021-04-27 11:50:00,544.62,544.62,544.62,544.62,0.0,544.62,544.62,544.62,544.62,0.0
2021-04-27 12:00:00,545.06,546.16,545.0,546.08,700.0,545.06,546.16,545.0,546.08,700.0
2021-04-27 12:10:00,545.57,545.57,545.57,545.57,100.0,545.57,545.57,545.57,545.57,100.0
2021-04-27 12:20:00,545.56,545.56,545.13,545.38,400.0,545.56,545.56,545.13,545.38,400.0
2021-04-27 12:30:00,545.39,545.48,545.27,545.27,682.0,545.39,545.48,545.27,545.27,682.0
2021-04-27 12:40:00,544.95,545.24,544.81,545.02,1235.0,544.95,545.24,544.81,545.02,1235.0
2021-04-27 12:50:00,544.87,544.99,544.05,544.05,3001.0,544.87,544.99,544.05,544.05,3001.0
2021-04-27 13:00:00,544.48,544.48,544.47,544.48,100.0,544.48,544.48,544.47,544.48,100.0
2021-04-27 13:10:00,544.02,544.16,544.01,544.01,400.0,544.02,544.16,544.01,544.01,400.0
2021-04-27 13:20:00,544.63,544.64,544.04,544.04,400.0,544.63,544.64,544.04,544.04,400.0
2021-04-27 13:30:00,543.77,543.77,543.01,543.05,400.0,543.77,543.77,543.01,543.05,400.0
2021-04-27 13:40:00,543.58,543.58,543.58,543.58,100.0,543.58,543.58,543.58,543.58,100.0
2021-04-27 13:50:00,543.33,544.0,543.33,544.0,400.0,543.33,544.0,543.33,544.0,400.0
2021-04-27 14:00:00,544.25,544.25,542.0,542.0,500.0,544.25,544.25,542.0,542.0,500.0
2021-04-27 14:10:00,542.88,543.23,542.5,542.91,800.0,542.88,543.23,542.5,542.91,800.0
2021-04-27 14:20:00,543.06,543.06,543.06,543.06,100.0,543.06,543.06,543.06,543.06,100.0
2021-04-27 14:30:00,543.25,543.52,542.26,542.33,1200.0,543.25,543.52,542.26,542.33,1200.0
2021-04-27 14:40:00,542.33,542.33,541.53,541.53,800.0,542.33,542.33,541.53,541.53,800.0
2021-04-27 14:50:00,541.6,541.79,541.48,541.58,800.0,541.6,541.79,541.48,541.58,800.0
2021-04-27 15:00:00,541.31,541.62,540.78,540.99,1451.0,541.31,541.62,540.78,540.99,1451.0
2021-04-27 15:10:00,540.66,541.41,540.66,541.24,1570.0,540.66,541.41,540.66,541.24,1570.0
2021-04-27 15:20:00,541.16,541.8,540.73,541.5,1685.0,541.16,541.8,540.73,541.5,1685.0
2021-04-27 15:30:00,541.49,541.83,541.3,541.62,1800.0,541.49,541.83,541.3,541.62,1800.0
2021-04-27 15:40:00,541.92,541.92,541.2,541.87,3684.0,541.92,541.92,541.2,541.87,3684.0
2021-04-27 15:50:00,541.82,542.57,541.67,542.54,10096.0,541.82,542.57,541.67,542.54,10096.0
2021-04-28 09:30:00,542.75,542.98,538.45,538.99,2176.0,542.75,542.98,538.45,538.99,2176.0
2021-04-28 09:40:00,540.16,540.16,538.67,538.68,200.0,540.16,540.16,538.67,538.68,200.0
2021-04-28 09:50:00,541.49,544.0,540.17,540.88,1198.0,541.49,544.0,540.17,540.88,1198.0
2021-04-28 10:00:00,544.99,545.0,541.15,541.15,4286.0,544.99,545.0,541.15,541.15,4286.0
2021-04-28 10:10:00,542.54,542.87,540.34,541.76,4775.0,542.54,542.87,540.34,541.76,4775.0
2021-04-28 10:20:00,542.01,542.47,540.99,541.0,4624.0,542.01,542.47,540.99,541.0,4624.0
2021-04-28 10:30:00,540.37,542.34,539.96,541.9,2435.0,540.37,542.34,539.96,541.9,2435.0
2021-04-28 10:40:00,541.31,541.49,541.07,541.07,918.0,541.31,541.49,541.07,541.07,918.0
2021-04-28 10:50:00,541.56,542.08,541.2,541.36,2023.0,541.56,542.08,541.2,541.36,2023.0
2021-04-28 11:00:00,541.03,541.5,540.07,540.07,1000.0,541.03,541.5,540.07,540.07,1000.0
2021-04-28 11:10:00,540.94,540.94,539.12,539.19,1904.0,540.94,540.94,539.12,539.19,1904.0
2021-04-28 11:20:00,539.77,539.83,538.42,538.83,1100.0,539.77,539.83,538.42,538.83,1100.0
2021-04-28 11:30:00,538.82,539.79,538.81,539.4,1100.0,538.82,539.79,538.81,539.4,1100.0
2021-04-28 11:40:00,538.95,539.49,538.4,539.49,1032.0,538.95,539.49,538.4,539.49,1032.0
2021-04-28 11:50:00,539.4,539.41,539.01,539.01,800.0,539.4,539.41,539.01,539.01,800.0
2021-04-28 12:00:00,539.87,540.21,539.87,540.21,200.0,539.87,540.21,539.87,540.21,200.0
2021-04-28 12:10:00,541.38,542.0,540.86,541.0,1300.0,541.38,542.0,540.86,541.0,1300.0
2021-04-28 12:20:00,540.14,540.41,539.58,539.58,300.0,540.14,540.41,539.58,539.58,300.0
2021-04-28 12:30:00,539.51,540.06,538.9,539.08,1018.0,539.51,540.06,538.9,539.08,1018.0
2021-04-28 12:40:00,539.07,539.54,539.06,539.44,600.0,539.07,539.54,539.06,539.44,600.0
2021-04-28 12:50:00,539.47,539.55,538.72,538.72,600.0,539.47,539.55,538.72,538.72,600.0
2021-04-28 13:00:00,539.34,539.67,538.2,539.67,400.0,539.34,539.67,538.2,539.67,400.0
2021-04-28 13:10:00,539.99,539.99,539.99,539.99,100.0,539.99,539.99,539.99,539.99,100.0
2021-04-28 13:20:00,540.16,540.83,540.16,540.83,300.0,540.16,540.83,540.16,540.83,300.0
2021-04-28 13:30:00,540.97,540.97,540.81,540.81,200.0,540.97,540.97,540.81,540.81,200.0
2021-04-28 13:40:00,540.98,540.98,540.53,540.92,600.0,540.98,540.98,540.53,540.92,600.0
2021-04-28 13:50:00,540.06,540.06,539.88,539.88,300.0,540.06,540.06,539.88,539.88,300.0
2021-04-28 14:00:00,539.46,541.17,539.21,541.17,700.0,539.46,541.17,539.21,541.17,700.0
2021-04-28 14:10:00,539.21,541.17,539.21,540.55,500.0,539.21,541.17,539.21,540.55,500.0
2021-04-28 14:20:00,540.97,541.17,539.96,539.96,801.0,540.97,541.17,539.96,539.96,801.0
2021-04-28 14:30:00,539.88,540.4,539.29,540.37,600.0,539.88,540.4,539.29,540.37,600.0
2021-04-28 14:40:00,541.98,542.18,541.13,541.13,905.0,541.98,542.18,541.13,541.13,905.0
2021-04-28 14:50:00,541.59,541.59,541.59,541.59,100.0,541.59,541.59,541.59,541.59,100.0
2021-04-28 15:00:00,540.98,541.11,540.98,541.11,200.0,540.98,541.11,540.98,541.11,200.0
2021-04-28 15:10:00,540.7,540.7,539.89,540.07,719.0,540.7,540.7,539.89,540.07,719.0
2021-04-28 15:20:00,540.92,541.45,540.92,541.45,702.0,540.92,541.45,540.92,541.45,702.0
2021-04-28 15:30:00,541.55,541.81,541.47,541.81,1100.0,541.55,541.81,541.47,541.81,1100.0
2021-04-28 15:40:00,541.88,542.2,541.14,541.14,1992.0,541.88,542.2,541.14,541.14,1992.0
2021-04-28 15:50:00,540.18,540.85,538.48,539.48,9850.0,540.18,540.85,538.48,539.48,9850.0
2021-04-29 09:30:00,543.9,544.91,538.51,538.72,3317.0,543.9,544.91,538.51,538.72,3317.0
2021-04-29 09:40:00,540.84,540.84,538.57,538.58,200.0,540.84,540.84,538.57,538.58,200.0
2021-04-29 09:50:00,541.32,541.59,537.95,537.95,1001.0,541.32,541.59,537.95,537.95,1001.0
2021-04-29 10:00:00,538.02,538.8,536.05,538.8,800.0,538.02,538.8,536.05,538.8,800.0
2021-04-29 10:10:00,538.0,538.58,537.66,538.58,671.0,538.0,538.58,537.66,538.58,671.0
2021-04-29 10:20:00,537.75,538.22,534.98,537.56,5717.0,537.75,538.22,534.98,537.56,5717.0
2021-04-29 10:30:00,535.59,535.69,533.98,533.98,400.0,535.59,535.69,533.98,533.98,400.0
2021-04-29 10:40:00,536.61,538.16,536.61,538.16,600.0,536.61,538.16,536.61,538.16,600.0
2021-04-29 10:50:00,537.82,537.89,536.3,537.66,500.0,537.82,537.89,536.3,537.66,500.0
2021-04-29 11:00:00,537.71,537.71,536.63,536.63,402.0,537.71,537.71,536.63,536.63,402.0
2021-04-29 11:10:00,536.45,536.9,534.84,534.85,900.0,536.45,536.9,534.84,534.85,900.0
2021-04-29 11:20:00,536.44,536.49,536.05,536.05,300.0,536.44,536.49,536.05,536.05,300.0
2021-04-29 11:30:00,536.05,536.05,536.05,536.05,0.0,536.05,536.05,536.05,536.05,0.0
2021-04-29 11:40:00,534.87,536.07,534.87,536.07,300.0,534.87,536.07,534.87,536.07,300.0
2021-04-29 11:50:00,535.72,536.17,534.19,534.19,500.0,535.72,536.17,534.19,534.19,500.0
2021-04-29 12:00:00,533.71,533.71,531.99,531.99,200.0,533.71,533.71,531.99,531.99,200.0
2021-04-29 12:10:00,531.82,532.84,531.82,532.84,997.0,531.82,532.84,531.82,532.84,997.0
2021-04-29 12:20:00,532.32,532.34,532.32,532.34,320.0,532.32,532.34,532.32,532.34,320.0
2021-04-29 12:30:00,531.77,531.78,531.77,531.77,152.0,531.77,531.78,531.77,531.77,152.0
2021-04-29 12:40:00,533.26,533.86,533.25,533.86,588.0,533.26,533.86,533.25,533.86,588.0
2021-04-29 12:50:00,535.85,535.85,534.16,534.16,230.0,535.85,535.85,534.16,534.16,230.0
2021-04-29 13:00:00,534.35,534.35,533.88,533.95,594.0,534.35,534.35,533.88,533.95,594.0
2021-04-29 13:10:00,534.11,534.44,533.5,534.44,300.0,534.11,534.44,533.5,534.44,300.0
2021-04-29 13:20:00,534.54,535.17,534.34,535.17,400.0,534.54,535.17,534.34,535.17,400.0
2021-04-29 13:30:00,535.33,535.33,534.29,534.29,500.0,535.33,535.33,534.29,534.29,500.0
2021-04-29 13:40:00,534.71,534.77,534.32,534.32,300.0,534.71,534.77,534.32,534.32,300.0
2021-04-29 13:50:00,535.41,535.42,534.55,534.55,866.0,535.41,535.42,534.55,534.55,866.0
2021-04-29 14:00:00,534.54,534.54,533.83,534.09,500.0,534.54,534.54,533.83,534.09,500.0
2021-04-29 14:10:00,534.09,534.09,534.09,534.09,0.0,534.09,534.09,534.09,534.09,0.0
2021-04-29 14:20:00,534.84,534.91,534.53,534.76,766.0,534.84,534.91,534.53,534.76,766.0
2021-04-29 14:30:00,534.76,534.76,534.76,534.76,0.0,534.76,534.76,534.76,534.76,0.0
2021-04-29 14:40:00,536.43,536.43,536.43,536.43,100.0,536.43,536.43,536.43,536.43,100.0
2021-04-29 14:50:00,536.16,537.53,536.16,537.33,1200.0,536.16,537.53,536.16,537.33,1200.0
2021-04-29 15:00:00,537.39,537.39,535.51,536.4,1796.0,537.39,537.39,535.51,536.4,1796.0
2021-04-29 15:10:00,535.73,535.95,534.26,534.26,600.0,535.73,535.95,534.26,534.26,600.0
2021-04-29 15:20:00,534.37,535.65,534.37,534.59,1104.0,534.37,535.65,534.37,534.59,1104.0
2021-04-29 15:30:00,533.86,534.86,533.86,534.7,681.0,533.86,534.86,533.86,534.7,681.0
2021-04-29 15:40:00,534.98,535.16,534.0,535.16,4038.0,534.98,535.16,534.0,535.16,4038.0
2021-04-29 15:50:00,535.16,535.16,532.58,533.77,14156.0,535.16,535.16,532.58,533.77,14156.0
2021-04-30 09:30:00,527.47,527.47,520.25,520.25,4117.0,527.47,527.47,520.25,520.25,4117.0
2021-04-30 09:40:00,523.86,524.25,520.4,520.4,1190.0,523.86,524.25,520.4,520.4,1190.0
2021-04-30 09:50:00,520.94,522.19,516.35,520.21,2722.0,520.94,522.19,516.35,520.21,2722.0
2021-04-30 10:00:00,519.82,522.99,519.46,519.47,706.0,519.82,522.99,519.46,519.47,706.0
2021-04-30 10:10:00,522.47,523.24,521.28,521.9,1764.0,522.47,523.24,521.28,521.9,1764.0
2021-04-30 10:20:00,523.02,523.15,521.63,521.74,1385.0,523.02,523.15,521.63,521.74,1385.0
2021-04-30 10:30:00,522.14,522.71,519.74,520.42,1738.0,522.14,522.71,519.74,520.42,1738.0
2021-04-30 10:40:00,519.82,519.82,518.78,518.78,600.0,519.82,519.82,518.78,518.78,600.0
2021-04-30 10:50:00,517.72,517.72,517.72,517.72,100.0,517.72,517.72,517.72,517.72,100.0
2021-04-30 11:00:00,518.78,518.79,518.04,518.04,300.0,518.78,518.79,518.04,518.04,300.0
2021-04-30 11:10:00,518.51,519.91,517.64,517.64,2582.0,518.51,519.91,517.64,517.64,2582.0
2021-04-30 11:20:00,519.13,520.86,519.13,519.15,500.0,519.13,520.86,519.13,519.15,500.0
2021-04-30 11:30:00,519.96,521.9,519.81,521.9,500.0,519.96,521.9,519.81,521.9,500.0
2021-04-30 11:40:00,522.39,523.53,522.39,523.46,1000.0,522.39,523.53,522.39,523.46,1000.0
2021-04-30 11:50:00,524.0,524.72,523.88,523.9,600.0,524.0,524.72,523.88,523.9,600.0
2021-04-30 12:00:00,524.61,524.93,524.11,524.38,2070.0,524.61,524.93,524.11,524.38,2070.0
2021-04-30 12:10:00,523.46,524.17,523.46,523.87,400.0,523.46,524.17,523.46,523.87,400.0
2021-04-30 12:20:00,524.91,524.91,522.98,522.98,900.0,524.91,524.91,522.98,522.98,900.0
2021-04-30 12:30:00,522.99,522.99,522.99,522.99,100.0,522.99,522.99,522.99,522.99,100.0
2021-04-30 12:40:00,522.99,522.99,522.99,522.99,0.0,522.99,522.99,522.99,522.99,0.0
2021-04-30 12:50:00,522.81,523.09,522.3,522.84,854.0,522.81,523.09,522.3,522.84,854.0
2021-04-30 13:00:00,522.85,523.96,522.41,522.88,1200.0,522.85,523.96,522.41,522.88,1200.0
2021-04-30 13:10:00,522.65,523.03,521.97,522.55,1438.0,522.65,523.03,521.97,522.55,1438.0
2021-04-30 13:20:00,522.5,522.84,522.49,522.84,500.0,522.5,522.84,522.49,522.84,500.0
2021-04-30 13:30:00,523.18,523.36,522.67,522.73,400.0,523.18,523.36,522.67,522.73,400.0
2021-04-30 13:40:00,522.59,522.59,521.17,521.17,1701.0,522.59,522.59,521.17,521.17,1701.0
2021-04-30 13:50:00,521.46,521.72,519.17,519.86,915.0,521.46,521.72,519.17,519.86,915.0
2021-04-30 14:00:00,519.27,521.38,519.27,521.05,1700.0,519.27,521.38,519.27,521.05,1700.0
2021-04-30 14:10:00,521.68,522.65,520.91,521.61,1100.0,521.68,522.65,520.91,521.61,1100.0
2021-04-30 14:20:00,520.93,521.64,520.89,521.64,700.0,520.93,521.64,520.89,521.64,700.0
2021-04-30 14:30:00,521.25,522.2,521.25,521.87,750.0,521.25,522.2,521.25,521.87,750.0
2021-04-30 14:40:00,521.24,522.22,521.24,521.95,1605.0,521.24,522.22,521.24,521.95,1605.0
2021-04-30 14:50:00,521.33,521.33,520.44,520.44,1178.0,521.33,521.33,520.44,520.44,1178.0
2021-04-30 15:00:00,521.46,521.46,520.57,520.57,699.0,521.46,521.46,520.57,520.57,699.0
2021-04-30 15:10:00,520.3,520.89,520.03,520.03,1227.0,520.3,520.89,520.03,520.03,1227.0
2021-04-30 15:20:00,520.25,522.76,519.99,522.09,4855.0,520.25,522.76,519.99,522.09,4855.0
2021-04-30 15:30:00,520.69,522.36,520.69,521.55,1513.0,520.69,522.36,520.69,521.55,1513.0
2021-04-30 15:40:00,521.46,521.46,518.74,518.98,3170.0,521.46,521.46,518.74,518.98,3170.0
2021-04-30 15:50:00,519.1,521.98,518.32,520.81,27921.0,519.1,521.98,518.32,520.81,27921.0
2021-05-03 09:30:00,524.27,525.05,523.62,523.62,1527.0,524.27,525.05,523.62,523.62,1527.0
2021-05-03 09:40:00,524.08,524.19,521.6,521.6,1889.0,524.08,524.19,521.6,521.6,1889.0
2021-05-03 09:50:00,521.89,521.9,521.89,521.89,100.0,521.89,521.9,521.89,521.89,100.0
2021-05-03 10:00:00,522.92,523.15,521.1,521.51,500.0,522.92,523.15,521.1,521.51,500.0
2021-05-03 10:10:00,523.43,525.4,521.16,523.51,3740.0,523.43,525.4,521.16,523.51,3740.0
2021-05-03 10:20:00,523.56,523.56,521.99,521.99,540.0,523.56,523.56,521.99,521.99,540.0
2021-05-03 10:30:00,523.56,525.66,521.94,523.71,1000.0,523.56,525.66,521.94,523.71,1000.0
2021-05-03 10:40:00,523.8,524.82,523.79,524.82,500.0,523.8,524.82,523.79,524.82,500.0
2021-05-03 10:50:00,524.1,524.1,521.82,521.82,1451.0,524.1,524.1,521.82,521.82,1451.0
2021-05-03 11:00:00,522.1,522.1,522.09,522.1,100.0,522.1,522.1,522.09,522.1,100.0
2021-05-03 11:10:00,522.03,522.03,520.71,521.63,900.0,522.03,522.03,520.71,521.63,900.0
2021-05-03 11:20:00,520.62,521.36,520.62,521.27,300.0,520.62,521.36,520.62,521.27,300.0
2021-05-03 11:30:00,520.64,521.64,520.52,521.64,700.0,520.64,521.64,520.52,521.64,700.0
2021-05-03 11:40:00,521.53,521.53,521.53,521.53,100.0,521.53,521.53,521.53,521.53,100.0
2021-05-03 11:50:00,521.1,522.43,521.1,522.43,400.0,521.1,522.43,521.1,522.43,400.0
2021-05-03 12:00:00,521.11,521.11,520.85,520.85,320.0,521.11,521.11,520.85,520.85,320.0
2021-05-03 12:10:00,520.68,521.68,520.68,521.36,700.0,520.68,521.68,520.68,521.36,700.0
2021-05-03 12:20:00,520.95,520.95,520.7,520.75,400.0,520.95,520.95,520.7,520.75,400.0
2021-05-03 12:30:00,520.2,520.31,520.2,520.31,218.0,520.2,520.31,520.2,520.31,218.0
2021-05-03 12:40:00,520.42,520.42,520.0,520.0,435.0,520.42,520.42,520.0,520.0,435.0
2021-05-03 12:50:00,520.74,521.49,520.74,520.96,704.0,520.74,521.49,520.74,520.96,704.0
2021-05-03 13:00:00,521.18,521.47,520.98,521.0,800.0,521.18,521.47,520.98,521.0,800.0
2021-05-03 13:10:00,520.82,521.13,520.82,521.13,200.0,520.82,521.13,520.82,521.13,200.0
2021-05-03 13:20:00,521.15,521.51,520.41,520.84,929.0,521.15,521.51,520.41,520.84,929.0
2021-05-03 13:30:00,520.28,520.3,520.07,520.07,300.0,520.28,520.3,520.07,520.07,300.0
2021-05-03 13:40:00,520.04,520.81,520.04,520.81,301.0,520.04,520.81,520.04,520.81,301.0
2021-05-03 13:50:00,520.88,521.17,520.67,520.77,1202.0,520.88,521.17,520.67,520.77,1202.0
2021-05-03 14:00:00,520.31,521.54,520.31,521.54,300.0,520.31,521.54,520.31,521.54,300.0
2021-05-03 14:10:00,521.71,521.71,520.45,520.45,650.0,521.71,521.71,520.45,520.45,650.0
2021-05-03 14:20:00,520.57,520.76,519.74,520.34,1491.0,520.57,520.76,519.74,520.34,1491.0
2021-05-03 14:30:00,521.34,521.34,521.07,521.29,400.0,521.34,521.34,521.07,521.29,400.0
2021-05-03 14:40:00,521.71,521.71,520.81,521.1,2106.0,521.71,521.71,520.81,521.1,2106.0
2021-05-03 14:50:00,521.59,521.59,521.09,521.33,800.0,521.59,521.59,521.09,521.33,800.0
2021-05-03 15:00:00,521.04,521.07,519.65,520.15,2600.0,521.04,521.07,519.65,520.15,2600.0
2021-05-03 15:10:00,520.15,520.15,518.31,518.31,4700.0,520.15,520.15,518.31,518.31,4700.0
2021-05-03 15:20:00,518.21,518.84,517.34,517.8,3031.0,518.21,518.84,517.34,517.8,3031.0
2021-05-03 15:30:00,517.67,518.33,516.32,516.32,1600.0,517.67,518.33,516.32,516.32,1600.0
2021-05-03 15:40:00,516.76,517.47,516.45,517.47,2750.0,516.76,517.47,516.45,517.47,2750.0
2021-05-03 15:50:00,516.81,516.99,515.13,515.38,9255.0,516.81,516.99,515.13,515.38,9255.0
2021-05-04 09:30:00,511.21,511.21,511.21,511.21,522.0,511.21,511.21,511.21,511.21,522.0
2021-05-04 09:40:00,509.02,509.25,507.33,507.33,1368.0,509.02,509.25,507.33,507.33,1368.0
2021-05-04 09:50:00,506.89,508.99,506.89,508.99,700.0,506.89,508.99,506.89,508.99,700.0
2021-05-04 10:00:00,506.54,506.93,505.31,505.47,1118.0,506.54,506.93,505.31,505.47,1118.0
2021-05-04 10:10:00,504.87,505.86,504.21,505.86,2735.0,504.87,505.86,504.21,505.86,2735.0
2021-05-04 10:20:00,507.01,507.99,506.09,507.99,945.0,507.01,507.99,506.09,507.99,945.0
2021-05-04 10:30:00,507.77,507.77,507.77,507.77,100.0,507.77,507.77,507.77,507.77,100.0
2021-05-04 10:40:00,508.08,509.23,505.71,505.71,500.0,508.08,509.23,505.71,505.71,500.0
2021-05-04 10:50:00,505.83,506.63,504.9,504.9,700.0,505.83,506.63,504.9,504.9,700.0
2021-05-04 11:00:00,505.4,505.4,504.61,504.61,300.0,505.4,505.4,504.61,504.61,300.0
2021-05-04 11:10:00,505.38,505.38,502.33,502.34,1787.0,505.38,505.38,502.33,502.34,1787.0
2021-05-04 11:20:00,502.87,502.87,501.87,502.06,500.0,502.87,502.87,501.87,502.06,500.0
2021-05-04 11:30:00,503.1,503.42,502.66,502.66,959.0,503.1,503.42,502.66,502.66,959.0
2021-05-04 11:40:00,502.64,502.64,502.62,502.63,685.0,502.64,502.64,502.62,502.63,685.0
2021-05-04 11:50:00,501.85,502.03,501.01,501.07,1133.0,501.85,502.03,501.01,501.07,1133.0
2021-05-04 12:00:00,501.66,501.66,500.73,501.27,900.0,501.66,501.66,500.73,501.27,900.0
2021-05-04 12:10:00,501.7,502.98,501.7,501.94,1003.0,501.7,502.98,501.7,501.94,1003.0
2021-05-04 12:20:00,501.37,502.39,501.32,502.39,400.0,501.37,502.39,501.32,502.39,400.0
2021-05-04 12:30:00,502.61,502.88,502.0,502.87,736.0,502.61,502.88,502.0,502.87,736.0
2021-05-04 12:40:00,502.02,502.57,501.68,502.57,1003.0,502.02,502.57,501.68,502.57,1003.0
2021-05-04 12:50:00,503.06,503.73,502.46,503.26,1000.0,503.06,503.73,502.46,503.26,1000.0
2021-05-04 13:00:00,503.83,505.88,503.83,505.88,800.0,503.83,505.88,503.83,505.88,800.0
2021-05-04 13:10:00,503.95,505.77,503.95,504.94,410.0,503.95,505.77,503.95,504.94,410.0
2021-05-04 13:20:00,504.81,506.62,504.81,506.1,700.0,504.81,506.62,504.81,506.1,700.0
2021-05-04 13:30:00,506.3,506.3,505.29,505.72,749.0,506.3,506.3,505.29,505.72,749.0
2021-05-04 13:40:00,505.29,505.98,505.29,505.43,602.0,505.29,505.98,505.29,505.43,602.0
2021-05-04 13:50:00,505.75,505.75,505.05,505.05,200.0,505.75,505.75,505.05,505.05,200.0
2021-05-04 14:00:00,504.79,505.64,504.79,505.4,1347.0,504.79,505.64,504.79,505.4,1347.0
2021-05-04 14:10:00,505.02,505.88,504.97,505.38,1163.0,505.02,505.88,504.97,505.38,1163.0
2021-05-04 14:20:00,506.56,506.59,505.38,505.38,608.0,506.56,506.59,505.38,505.38,608.0
2021-05-04 14:30:00,506.04,506.04,505.65,505.83,400.0,506.04,506.04,505.65,505.83,400.0
2021-05-04 14:40:00,505.52,506.39,505.52,506.39,300.0,505.52,506.39,505.52,506.39,300.0
2021-05-04 14:50:00,506.15,506.15,505.31,505.77,600.0,506.15,506.15,505.31,505.77,600.0
2021-05-04 15:00:00,505.01,506.31,504.96,505.77,1242.0,505.01,506.31,504.96,505.77,1242.0
2021-05-04 15:10:00,505.76,507.31,505.76,507.31,1416.0,505.76,507.31,505.76,507.31,1416.0
2021-05-04 15:20:00,506.97,507.1,506.31,507.1,1000.0,506.97,507.1,506.31,507.1,1000.0
2021-05-04 15:30:00,506.76,507.41,506.43,507.25,1300.0,506.76,507.41,506.43,507.25,1300.0
2021-05-04 15:40:00,507.06,508.24,506.69,507.03,5600.0,507.06,508.24,506.69,507.03,5600.0
2021-05-04 15:50:00,507.34,508.31,505.9,507.24,10701.0,507.34,508.31,505.9,507.24,10701.0
2021-05-05 09:30:00,512.3,513.18,511.59,511.64,1688.0,512.3,513.18,511.59,511.64,1688.0
2021-05-05 09:40:00,511.24,512.11,511.14,511.14,607.0,511.24,512.11,511.14,511.14,607.0
2021-05-05 09:50:00,511.11,512.09,511.06,512.09,816.0,511.11,512.09,511.06,512.09,816.0
2021-05-05 10:00:00,508.32,508.89,507.28,507.28,500.0,508.32,508.89,507.28,507.28,500.0
2021-05-05 10:10:00,508.18,508.21,506.21,506.21,3001.0,508.18,508.21,506.21,506.21,3001.0
2021-05-05 10:20:00,506.09,506.2,502.55,504.07,3900.0,506.09,506.2,502.55,504.07,3900.0
2021-05-05 10:30:00,504.02,504.14,502.59,503.64,1601.0,504.02,504.14,502.59,503.64,1601.0
2021-05-05 10:40:00,504.25,504.5,499.77,501.79,21754.0,504.25,504.5,499.77,501.79,21754.0
2021-05-05 10:50:00,501.42,504.11,500.25,502.38,1300.0,501.42,504.11,500.25,502.38,1300.0
2021-05-05 11:00:00,504.43,504.5,504.43,504.5,1310.0,504.43,504.5,504.43,504.5,1310.0
2021-05-05 11:10:00,503.58,504.5,503.58,503.83,5213.0,503.58,504.5,503.58,503.83,5213.0
2021-05-05 11:20:00,504.5,504.5,503.0,503.0,1196.0,504.5,504.5,503.0,503.0,1196.0
2021-05-05 11:30:00,501.75,502.94,501.75,502.94,11197.0,501.75,502.94,501.75,502.94,11197.0
2021-05-05 11:40:00,502.94,502.94,502.94,502.94,0.0,502.94,502.94,502.94,502.94,0.0
2021-05-05 11:50:00,504.5,504.5,503.78,503.83,1389.0,504.5,504.5,503.78,503.83,1389.0
2021-05-05 12:00:00,504.16,504.16,503.78,503.81,401.0,504.16,504.16,503.78,503.81,401.0
2021-05-05 12:10:00,503.89,504.0,503.47,503.47,600.0,503.89,504.0,503.47,503.47,600.0
2021-05-05 12:20:00,503.48,503.48,500.81,501.57,1907.0,503.48,503.48,500.81,501.57,1907.0
2021-05-05 12:30:00,501.21,501.27,500.51,500.51,573.0,501.21,501.27,500.51,500.51,573.0
2021-05-05 12:40:00,499.78,501.11,499.08,500.85,1112.0,499.78,501.11,499.08,500.85,1112.0
2021-05-05 12:50:00,501.22,501.88,500.53,500.53,574.0,501.22,501.88,500.53,500.53,574.0
2021-05-05 13:00:00,500.29,500.29,499.05,499.88,1000.0,500.29,500.29,499.05,499.88,1000.0
2021-05-05 13:10:00,500.36,500.36,498.98,498.98,1603.0,500.36,500.36,498.98,498.98,1603.0
2021-05-05 13:20:00,499.18,500.0,499.18,499.72,2338.0,499.18,500.0,499.18,499.72,2338.0
2021-05-05 13:30:00,500.0,500.0,499.69,499.84,1201.0,500.0,500.0,499.69,499.84,1201.0
2021-05-05 13:40:00,500.42,503.06,500.41,503.06,500.0,500.42,503.06,500.41,503.06,500.0
2021-05-05 13:50:00,503.37,503.7,501.27,501.41,2043.0,503.37,503.7,501.27,501.41,2043.0
2021-05-05 14:00:00,501.03,501.03,499.92,499.92,1342.0,501.03,501.03,499.92,499.92,1342.0
2021-05-05 14:10:00,499.79,500.0,498.67,498.77,2555.0,499.79,500.0,498.67,498.77,2555.0
2021-05-05 14:20:00,499.75,499.75,497.88,499.01,13483.0,499.75,499.75,497.88,499.01,13483.0
2021-05-05 14:30:00,499.5,499.5,498.1,498.1,907.0,499.5,499.5,498.1,498.1,907.0
2021-05-05 14:40:00,499.09,499.47,498.58,498.98,937.0,499.09,499.47,498.58,498.98,937.0
2021-05-05 14:50:00,498.28,498.59,497.89,498.3,1221.0,498.28,498.59,497.89,498.3,1221.0
2021-05-05 15:00:00,497.96,497.99,497.01,497.16,3500.0,497.96,497.99,497.01,497.16,3500.0
2021-05-05 15:10:00,497.3,497.3,495.43,495.58,1750.0,497.3,497.3,495.43,495.58,1750.0
2021-05-05 15:20:00,494.56,494.56,492.14,493.35,2959.0,494.56,494.56,492.14,493.35,2959.0
2021-05-05 15:30:00,495.03,495.58,492.75,492.75,10843.0,495.03,495.58,492.75,492.75,10843.0
2021-05-05 15:40:00,493.72,495.55,493.27,495.53,7175.0,493.72,495.55,493.27,495.53,7175.0
2021-05-05 15:50:00,495.73,497.23,494.6,497.06,35416.0,495.73,497.23,494.6,497.06,35416.0
2021-05-06 09:30:00,491.42,491.42,481.98,483.0,7058.0,491.42,491.42,481.98,483.0,7058.0
2021-05-06 09:40:00,482.22,486.82,470.65,481.75,17980.0,482.22,486.82,470.65,481.75,17980.0
2021-05-06 09:50:00,485.78,486.81,480.04,481.3,17568.0,485.78,486.81,480.04,481.3,17568.0
2021-05-06 10:00:00,481.3,482.28,479.05,479.82,12512.0,481.3,482.28,479.05,479.82,12512.0
2021-05-06 10:10:00,479.65,480.03,478.9,479.1,7621.0,479.65,480.03,478.9,479.1,7621.0
2021-05-06 10:20:00,479.1,480.09,478.26,479.97,5023.0,479.1,480.09,478.26,479.97,5023.0
2021-05-06 10:30:00,480.0,482.06,480.0,482.05,700.0,480.0,482.06,480.0,482.05,700.0
2021-05-06 10:40:00,482.31,484.69,480.15,483.39,1300.0,482.31,484.69,480.15,483.39,1300.0
2021-05-06 10:50:00,483.06,485.8,480.82,480.82,3703.0,483.06,485.8,480.82,480.82,3703.0
2021-05-06 11:00:00,482.68,482.68,480.44,480.44,2203.0,482.68,482.68,480.44,480.44,2203.0
2021-05-06 11:10:00,480.44,480.72,478.16,478.16,11272.0,480.44,480.72,478.16,478.16,11272.0
2021-05-06 11:20:00,478.6,482.94,478.29,480.82,3642.0,478.6,482.94,478.29,480.82,3642.0
2021-05-06 11:30:00,482.34,483.16,481.44,481.81,2135.0,482.34,483.16,481.44,481.81,2135.0
2021-05-06 11:40:00,481.78,488.67,481.76,487.95,2395.0,481.78,488.67,481.76,487.95,2395.0
2021-05-06 11:50:00,488.43,488.43,486.0,487.49,905.0,488.43,488.43,486.0,487.49,905.0
2021-05-06 12:00:00,487.15,489.97,486.41,489.64,2500.0,487.15,489.97,486.41,489.64,2500.0
2021-05-06 12:10:00,491.16,491.16,487.64,489.5,3241.0,491.16,491.16,487.64,489.5,3241.0
2021-05-06 12:20:00,489.89,494.28,489.75,493.29,3089.0,489.89,494.28,489.75,493.29,3089.0
2021-05-06 12:30:00,493.3,494.2,491.89,494.2,2396.0,493.3,494.2,491.89,494.2,2396.0
2021-05-06 12:40:00,494.55,495.99,493.91,495.99,2229.0,494.55,495.99,493.91,495.99,2229.0
2021-05-06 12:50:00,496.65,498.2,496.13,496.96,2301.0,496.65,498.2,496.13,496.96,2301.0
2021-05-06 13:00:00,496.25,496.83,495.91,496.04,1195.0,496.25,496.83,495.91,496.04,1195.0
2021-05-06 13:10:00,495.08,496.54,492.41,494.6,5762.0,495.08,496.54,492.41,494.6,5762.0
2021-05-06 13:20:00,495.86,496.22,494.99,495.54,1665.0,495.86,496.22,494.99,495.54,1665.0
2021-05-06 13:30:00,495.53,495.96,493.41,493.41,6203.0,495.53,495.96,493.41,493.41,6203.0
2021-05-06 13:40:00,492.38,492.38,490.91,492.16,2221.0,492.38,492.38,490.91,492.16,2221.0
2021-05-06 13:50:00,490.86,492.1,489.96,489.96,2295.0,490.86,492.1,489.96,489.96,2295.0
2021-05-06 14:00:00,489.56,490.88,489.16,489.46,2450.0,489.56,490.88,489.16,489.46,2450.0
2021-05-06 14:10:00,490.19,493.0,488.72,492.19,6687.0,490.19,493.0,488.72,492.19,6687.0
2021-05-06 14:20:00,492.36,493.0,491.9,492.78,2178.0,492.36,493.0,491.9,492.78,2178.0
2021-05-06 14:30:00,490.8,491.71,488.31,489.77,2100.0,490.8,491.71,488.31,489.77,2100.0
2021-05-06 14:40:00,490.75,491.11,489.14,490.31,1780.0,490.75,491.11,489.14,490.31,1780.0
2021-05-06 14:50:00,489.26,489.82,487.13,488.28,2362.0,489.26,489.82,487.13,488.28,2362.0
2021-05-06 15:00:00,488.07,488.08,487.6,487.81,1100.0,488.07,488.08,487.6,487.81,1100.0
2021-05-06 15:10:00,487.93,488.96,487.48,487.53,2201.0,487.93,488.96,487.48,487.53,2201.0
2021-05-06 15:20:00,488.19,489.73,487.58,489.08,2586.0,488.19,489.73,487.58,489.08,2586.0
2021-05-06 15:30:00,490.33,493.53,490.33,493.53,2649.0,490.33,493.53,490.33,493.53,2649.0
2021-05-06 15:40:00,492.9,492.9,491.1,491.42,4222.0,492.9,492.9,491.1,491.42,4222.0
2021-05-06 15:50:00,490.34,494.46,490.34,493.59,16543.0,490.34,494.46,490.34,493.59,16543.0
2021-05-07 09:30:00,501.75,507.13,498.24,505.05,3825.0,501.75,507.13,498.24,505.05,3825.0
2021-05-07 09:40:00,506.13,508.97,503.91,504.33,1608.0,506.13,508.97,503.91,504.33,1608.0
2021-05-07 09:50:00,505.39,505.39,503.34,503.95,618.0,505.39,505.39,503.34,503.95,618.0
2021-05-07 10:00:00,503.95,503.95,501.28,501.28,815.0,503.95,503.95,501.28,501.28,815.0
2021-05-07 10:10:00,502.94,503.0,502.94,503.0,506.0,502.94,503.0,502.94,503.0,506.0
2021-05-07 10:20:00,502.59,506.85,502.59,504.34,2725.0,502.59,506.85,502.59,504.34,2725.0
2021-05-07 10:30:00,505.12,505.12,504.44,504.44,400.0,505.12,505.12,504.44,504.44,400.0
2021-05-07 10:40:00,504.96,504.96,503.38,503.38,700.0,504.96,504.96,503.38,503.38,700.0
2021-05-07 10:50:00,504.02,504.5,503.98,504.49,7192.0,504.02,504.5,503.98,504.49,7192.0
2021-05-07 11:00:00,504.48,504.48,504.48,504.48,100.0,504.48,504.48,504.48,504.48,100.0
2021-05-07 11:10:00,503.91,504.27,503.91,504.27,300.0,503.91,504.27,503.91,504.27,300.0
2021-05-07 11:20:00,504.31,504.43,503.58,503.58,300.0,504.31,504.43,503.58,503.58,300.0
2021-05-07 11:30:00,504.1,504.1,503.2,503.21,200.0,504.1,504.1,503.2,503.21,200.0
2021-05-07 11:40:00,503.59,504.06,503.35,504.06,500.0,503.59,504.06,503.35,504.06,500.0
2021-05-07 11:50:00,503.2,503.2,502.67,502.68,300.0,503.2,503.2,502.67,502.68,300.0
2021-05-07 12:00:00,502.5,502.55,501.91,502.23,906.0,502.5,502.55,501.91,502.23,906.0
2021-05-07 12:10:00,502.34,502.34,501.02,501.02,900.0,502.34,502.34,501.02,501.02,900.0
2021-05-07 12:20:00,500.83,500.91,499.8,499.8,400.0,500.83,500.91,499.8,499.8,400.0
2021-05-07 12:30:00,500.43,500.43,499.89,499.89,517.0,500.43,500.43,499.89,499.89,517.0
2021-05-07 12:40:00,499.15,499.15,498.52,498.71,300.0,499.15,499.15,498.52,498.71,300.0
2021-05-07 12:50:00,498.88,499.5,498.88,499.5,5800.0,498.88,499.5,498.88,499.5,5800.0
2021-05-07 13:00:00,499.14,499.14,499.14,499.14,100.0,499.14,499.14,499.14,499.14,100.0
2021-05-07 13:10:00,499.14,499.14,499.14,499.14,0.0,499.14,499.14,499.14,499.14,0.0
2021-05-07 13:20:00,498.08,498.09,497.39,497.39,501.0,498.08,498.09,497.39,497.39,501.0
2021-05-07 13:30:00,497.37,497.96,497.36,497.96,300.0,497.37,497.96,497.36,497.96,300.0
2021-05-07 13:40:00,497.39,497.76,497.13,497.14,1402.0,497.39,497.76,497.13,497.14,1402.0
2021-05-07 13:50:00,496.94,496.94,495.97,495.97,501.0,496.94,496.94,495.97,495.97,501.0
2021-05-07 14:00:00,495.8,496.15,495.7,495.7,500.0,495.8,496.15,495.7,495.7,500.0
2021-05-07 14:10:00,495.89,495.89,495.64,495.64,300.0,495.89,495.89,495.64,495.64,300.0
2021-05-07 14:20:00,496.54,496.54,496.16,496.16,7463.0,496.54,496.54,496.16,496.16,7463.0
2021-05-07 14:30:00,495.64,496.36,494.92,495.41,700.0,495.64,496.36,494.92,495.41,700.0
2021-05-07 14:40:00,494.72,495.09,494.4,495.09,500.0,494.72,495.09,494.4,495.09,500.0
2021-05-07 14:50:00,495.09,495.09,495.09,495.09,0.0,495.09,495.09,495.09,495.09,0.0
2021-05-07 15:00:00,495.45,495.45,494.96,494.96,200.0,495.45,495.45,494.96,494.96,200.0
2021-05-07 15:10:00,494.93,495.38,494.92,495.38,300.0,494.93,495.38,494.92,495.38,300.0
2021-05-07 15:20:00,495.01,496.5,495.01,496.5,1100.0,495.01,496.5,495.01,496.5,1100.0
2021-05-07 15:30:00,495.31,497.13,495.31,497.13,700.0,495.31,497.13,495.31,497.13,700.0
2021-05-07 15:40:00,497.34,497.66,496.57,496.58,3375.0,497.34,497.66,496.57,496.58,3375.0
2021-05-07 15:50:00,496.45,497.13,495.95,496.6,5657.0,496.45,497.13,495.95,496.6,5657.0
2021-05-10 09:30:00,491.32,492.56,488.75,489.22,3822.0,491.32,492.56,488.75,489.22,3822.0
2021-05-10 09:40:00,487.29,488.61,487.28,488.59,1361.0,487.29,488.61,487.28,488.59,1361.0
2021-05-10 09:50:00,489.14,489.14,489.13,489.14,100.0,489.14,489.14,489.13,489.14,100.0
2021-05-10 10:00:00,487.92,489.51,486.95,487.38,1778.0,487.92,489.51,486.95,487.38,1778.0
2021-05-10 10:10:00,488.41,490.86,488.41,490.86,404.0,488.41,490.86,488.41,490.86,404.0
2021-05-10 10:20:00,490.65,491.3,489.74,490.86,854.0,490.65,491.3,489.74,490.86,854.0
2021-05-10 10:30:00,489.93,489.93,489.31,489.31,500.0,489.93,489.93,489.31,489.31,500.0
2021-05-10 10:40:00,489.67,489.87,489.2,489.24,1699.0,489.67,489.87,489.2,489.24,1699.0
2021-05-10 10:50:00,488.69,489.03,487.87,487.87,300.0,488.69,489.03,487.87,487.87,300.0
2021-05-10 11:00:00,488.3,488.3,486.73,486.73,620.0,488.3,488.3,486.73,486.73,620.0
2021-05-10 11:10:00,487.81,488.66,487.48,488.64,800.0,487.81,488.66,487.48,488.64,800.0
2021-05-10 11:20:00,489.69,490.71,489.13,489.14,1298.0,489.69,490.71,489.13,489.14,1298.0
2021-05-10 11:30:00,489.5,490.24,489.5,490.24,400.0,489.5,490.24,489.5,490.24,400.0
2021-05-10 11:40:00,490.8,490.8,490.8,490.8,100.0,490.8,490.8,490.8,490.8,100.0
2021-05-10 11:50:00,490.8,492.54,490.8,492.54,719.0,490.8,492.54,490.8,492.54,719.0
2021-05-10 12:00:00,492.1,493.07,492.1,493.05,1196.0,492.1,493.07,492.1,493.05,1196.0
2021-05-10 12:10:00,493.85,494.47,493.75,494.47,700.0,493.85,494.47,493.75,494.47,700.0
2021-05-10 12:20:00,493.34,495.05,492.65,495.05,7157.0,493.34,495.05,492.65,495.05,7157.0
2021-05-10 12:30:00,493.45,493.69,493.45,493.6,400.0,493.45,493.69,493.45,493.6,400.0
2021-05-10 12:40:00,494.17,494.29,494.17,494.29,200.0,494.17,494.29,494.17,494.29,200.0
2021-05-10 12:50:00,493.13,493.74,492.95,493.04,929.0,493.13,493.74,492.95,493.04,929.0
2021-05-10 13:00:00,492.8,494.09,492.57,494.09,11300.0,492.8,494.09,492.57,494.09,11300.0
2021-05-10 13:10:00,494.45,496.61,493.42,494.76,2300.0,494.45,496.61,493.42,494.76,2300.0
2021-05-10 13:20:00,494.57,495.05,493.78,494.14,1500.0,494.57,495.05,493.78,494.14,1500.0
2021-05-10 13:30:00,494.03,495.39,493.82,494.53,1300.0,494.03,495.39,493.82,494.53,1300.0
2021-05-10 13:40:00,495.01,495.18,493.88,494.55,2616.0,495.01,495.18,493.88,494.55,2616.0
2021-05-10 13:50:00,495.0,495.34,494.04,494.05,1800.0,495.0,495.34,494.04,494.05,1800.0
2021-05-10 14:00:00,492.88,493.41,491.12,491.12,1661.0,492.88,493.41,491.12,491.12,1661.0
2021-05-10 14:10:00,491.46,491.98,491.01,491.05,2500.0,491.46,491.98,491.01,491.05,2500.0
2021-05-10 14:20:00,491.65,491.76,490.55,490.68,3322.0,491.65,491.76,490.55,490.68,3322.0
2021-05-10 14:30:00,491.12,492.8,491.03,492.64,2241.0,491.12,492.8,491.03,492.64,2241.0
2021-05-10 14:40:00,492.65,492.65,491.21,491.54,2700.0,492.65,492.65,491.21,491.54,2700.0
2021-05-10 14:50:00,491.31,492.57,490.89,491.98,3020.0,491.31,492.57,490.89,491.98,3020.0
2021-05-10 15:00:00,491.98,493.22,491.97,492.69,2210.0,491.98,493.22,491.97,492.69,2210.0
2021-05-10 15:10:00,492.8,494.18,492.8,493.78,3625.0,492.8,494.18,492.8,493.78,3625.0
2021-05-10 15:20:00,493.17,494.11,492.28,493.75,5900.0,493.17,494.11,492.28,493.75,5900.0
2021-05-10 15:30:00,493.32,494.12,492.44,493.48,5401.0,493.32,494.12,492.44,493.48,5401.0
2021-05-10 15:40:00,493.48,495.68,493.47,494.4,10018.0,493.48,495.68,493.47,494.4,10018.0
2021-05-10 15:50:00,493.68,496.82,492.68,494.04,49072.0,493.68,496.82,492.68,494.04,49072.0
2021-05-11 09:30:00,484.67,484.67,484.67,484.67,1278.0,484.67,484.67,484.67,484.67,1278.0
2021-05-11 09:40:00,486.09,490.78,484.58,490.72,600.0,486.09,490.78,484.58,490.72,600.0
2021-05-11 09:50:00,490.42,490.42,486.86,486.86,1002.0,490.42,490.42,486.86,486.86,1002.0
2021-05-11 10:00:00,489.18,490.0,486.68,488.79,1800.0,489.18,490.0,486.68,488.79,1800.0
2021-05-11 10:10:00,488.13,489.23,487.77,488.47,500.0,488.13,489.23,487.77,488.47,500.0
2021-05-11 10:20:00,489.4,489.4,487.53,487.93,1005.0,489.4,489.4,487.53,487.93,1005.0
2021-05-11 10:30:00,487.59,487.81,486.63,486.63,1539.0,487.59,487.81,486.63,486.63,1539.0
2021-05-11 10:40:00,488.2,488.48,486.1,486.78,4100.0,488.2,488.48,486.1,486.78,4100.0
2021-05-11 10:50:00,487.4,487.87,487.3,487.75,1100.0,487.4,487.87,487.3,487.75,1100.0
2021-05-11 11:00:00,488.1,488.1,486.69,487.84,1100.0,488.1,488.1,486.69,487.84,1100.0
2021-05-11 11:10:00,488.16,492.58,488.16,491.45,2804.0,488.16,492.58,488.16,491.45,2804.0
2021-05-11 11:20:00,491.45,491.75,490.01,491.21,5108.0,491.45,491.75,490.01,491.21,5108.0
2021-05-11 11:30:00,491.32,492.47,489.89,489.89,5117.0,491.32,492.47,489.89,489.89,5117.0
2021-05-11 11:40:00,489.61,489.74,488.48,489.74,1100.0,489.61,489.74,488.48,489.74,1100.0
2021-05-11 11:50:00,489.55,490.15,489.14,489.68,1500.0,489.55,490.15,489.14,489.68,1500.0
2021-05-11 12:00:00,490.01,490.22,489.18,489.31,1900.0,490.01,490.22,489.18,489.31,1900.0
2021-05-11 12:10:00,489.2,490.36,489.2,490.15,1690.0,489.2,490.36,489.2,490.15,1690.0
2021-05-11 12:20:00,490.11,490.11,489.05,489.24,1702.0,490.11,490.11,489.05,489.24,1702.0
2021-05-11 12:30:00,489.94,489.94,488.07,488.93,900.0,489.94,489.94,488.07,488.93,900.0
2021-05-11 12:40:00,489.65,490.13,488.25,488.25,600.0,489.65,490.13,488.25,488.25,600.0
2021-05-11 12:50:00,488.9,488.9,486.92,488.36,1300.0,488.9,488.9,486.92,488.36,1300.0
2021-05-11 13:00:00,488.67,490.45,488.67,489.45,2300.0,488.67,490.45,488.67,489.45,2300.0
2021-05-11 13:10:00,490.01,490.64,489.27,490.0,2159.0,490.01,490.64,489.27,490.0,2159.0
2021-05-11 13:20:00,490.2,490.42,489.74,490.0,3786.0,490.2,490.42,489.74,490.0,3786.0
2021-05-11 13:30:00,489.97,490.0,489.11,489.11,500.0,489.97,490.0,489.11,489.11,500.0
2021-05-11 13:40:00,489.91,490.1,489.35,489.35,891.0,489.91,490.1,489.35,489.35,891.0
2021-05-11 13:50:00,488.89,489.0,488.89,489.0,200.0,488.89,489.0,488.89,489.0,200.0
2021-05-11 14:00:00,489.13,489.99,487.72,488.26,1300.0,489.13,489.99,487.72,488.26,1300.0
2021-05-11 14:10:00,487.59,487.88,486.61,486.62,943.0,487.59,487.88,486.61,486.62,943.0
2021-05-11 14:20:00,486.97,487.99,486.97,487.79,1600.0,486.97,487.99,486.97,487.79,1600.0
2021-05-11 14:30:00,488.0,488.0,486.1,486.25,1500.0,488.0,488.0,486.1,486.25,1500.0
2021-05-11 14:40:00,485.93,487.17,485.41,487.17,1000.0,485.93,487.17,485.41,487.17,1000.0
2021-05-11 14:50:00,487.09,487.97,486.08,486.08,2021.0,487.09,487.97,486.08,486.08,2021.0
2021-05-11 15:00:00,486.75,487.25,486.27,486.28,700.0,486.75,487.25,486.27,486.28,700.0
2021-05-11 15:10:00,486.89,487.75,486.17,486.75,2203.0,486.89,487.75,486.17,486.75,2203.0
2021-05-11 15:20:00,486.86,488.13,486.7,488.02,900.0,486.86,488.13,486.7,488.02,900.0
2021-05-11 15:30:00,487.15,487.23,485.94,486.32,1952.0,487.15,487.23,485.94,486.32,1952.0
2021-05-11 15:40:00,485.64,487.41,485.44,486.98,6718.0,485.64,487.41,485.44,486.98,6718.0
2021-05-11 15:50:00,486.64,487.67,486.06,487.04,8466.0,486.64,487.67,486.06,487.04,8466.0
2021-05-12 09:30:00,479.2,482.03,479.16,482.03,1997.0,479.2,482.03,479.16,482.03,1997.0
2021-05-12 09:40:00,484.74,484.74,484.73,484.74,166.0,484.74,484.74,484.73,484.74,166.0
2021-05-12 09:50:00,484.74,484.74,484.74,484.74,0.0,484.74,484.74,484.74,484.74,0.0
2021-05-12 10:00:00,480.32,480.97,476.99,477.55,2200.0,480.32,480.97,476.99,477.55,2200.0
2021-05-12 10:10:00,479.02,479.02,478.1,478.73,350.0,479.02,479.02,478.1,478.73,350.0
2021-05-12 10:20:00,479.39,481.0,478.24,478.24,767.0,479.39,481.0,478.24,478.24,767.0
2021-05-12 10:30:00,478.63,478.78,475.27,475.27,2619.0,478.63,478.78,475.27,475.27,2619.0
2021-05-12 10:40:00,476.55,476.59,475.07,475.75,1111.0,476.55,476.59,475.07,475.75,1111.0
2021-05-12 10:50:00,475.81,475.81,474.0,474.0,1304.0,475.81,475.81,474.0,474.0,1304.0
2021-05-12 11:00:00,475.1,475.27,474.45,475.14,1302.0,475.1,475.27,474.45,475.14,1302.0
2021-05-12 11:10:00,474.46,475.98,474.16,474.16,2003.0,474.46,475.98,474.16,474.16,2003.0
2021-05-12 11:20:00,474.15,474.48,473.22,473.53,1800.0,474.15,474.48,473.22,473.53,1800.0
2021-05-12 11:30:00,473.22,473.66,472.88,472.89,1300.0,473.22,473.66,472.88,472.89,1300.0
2021-05-12 11:40:00,474.02,474.13,473.44,474.05,1200.0,474.02,474.13,473.44,474.05,1200.0
2021-05-12 11:50:00,473.25,473.25,471.67,472.01,1545.0,473.25,473.25,471.67,472.01,1545.0
2021-05-12 12:00:00,472.01,472.01,472.01,472.01,0.0,472.01,472.01,472.01,472.01,0.0
2021-05-12 12:10:00,473.21,473.21,473.21,473.21,100.0,473.21,473.21,473.21,473.21,100.0
2021-05-12 12:20:00,471.87,473.66,471.87,473.66,700.0,471.87,473.66,471.87,473.66,700.0
2021-05-12 12:30:00,474.43,474.52,473.75,473.77,700.0,474.43,474.52,473.75,473.77,700.0
2021-05-12 12:40:00,473.22,473.49,472.88,473.49,400.0,473.22,473.49,472.88,473.49,400.0
2021-05-12 12:50:00,474.29,474.29,474.03,474.04,200.0,474.29,474.29,474.03,474.04,200.0
2021-05-12 13:00:00,474.6,475.5,474.19,474.52,1232.0,474.6,475.5,474.19,474.52,1232.0
2021-05-12 13:10:00,474.03,474.58,473.79,473.84,2000.0,474.03,474.58,473.79,473.84,2000.0
2021-05-12 13:20:00,472.94,472.94,472.93,472.93,805.0,472.94,472.94,472.93,472.93,805.0
2021-05-12 13:30:00,472.89,473.33,472.56,473.33,1224.0,472.89,473.33,472.56,473.33,1224.0
2021-05-12 13:40:00,473.85,473.85,473.0,473.0,207.0,473.85,473.85,473.0,473.0,207.0
2021-05-12 13:50:00,473.0,473.74,472.14,472.15,2907.0,473.0,473.74,472.14,472.15,2907.0
2021-05-12 14:00:00,472.01,472.01,472.01,472.01,158.0,472.01,472.01,472.01,472.01,158.0
2021-05-12 14:10:00,471.82,471.82,471.67,471.67,300.0,471.82,471.82,471.67,471.67,300.0
2021-05-12 14:20:00,471.66,471.81,471.03,471.03,500.0,471.66,471.81,471.03,471.03,500.0
2021-05-12 14:30:00,471.03,471.67,469.96,469.96,3440.0,471.03,471.67,469.96,469.96,3440.0
2021-05-12 14:40:00,470.45,470.59,470.0,470.25,722.0,470.45,470.59,470.0,470.25,722.0
2021-05-12 14:50:00,470.09,470.09,469.01,469.01,700.0,470.09,470.09,469.01,469.01,700.0
2021-05-12 15:00:00,469.16,470.17,468.47,469.48,2794.0,469.16,470.17,468.47,469.48,2794.0
2021-05-12 15:10:00,469.44,469.44,469.0,469.0,450.0,469.44,469.44,469.0,469.0,450.0
2021-05-12 15:20:00,469.0,469.06,468.06,468.56,2101.0,469.0,469.06,468.06,468.56,2101.0
2021-05-12 15:30:00,468.38,470.49,468.23,468.7,24795.0,468.38,470.49,468.23,468.7,24795.0
2021-05-12 15:40:00,468.79,469.5,467.89,467.98,4058.0,468.79,469.5,467.89,467.98,4058.0
2021-05-12 15:50:00,467.0,467.41,465.05,466.17,14209.0,467.0,467.41,465.05,466.17,14209.0
2021-05-13 09:30:00,472.27,475.65,472.27,475.65,2646.0,472.27,475.65,472.27,475.65,2646.0
2021-05-13 09:40:00,471.11,471.11,469.63,470.13,985.0,471.11,471.11,469.63,470.13,985.0
2021-05-13 09:50:00,468.96,469.9,467.77,469.62,1216.0,468.96,469.9,467.77,469.62,1216.0
2021-05-13 10:00:00,469.66,471.01,469.39,470.54,1836.0,469.66,471.01,469.39,470.54,1836.0
2021-05-13 10:10:00,470.21,471.02,469.55,469.55,2400.0,470.21,471.02,469.55,469.55,2400.0
2021-05-13 10:20:00,470.24,472.02,468.76,468.77,1560.0,470.24,472.02,468.76,468.77,1560.0
2021-05-13 10:30:00,469.79,469.8,467.48,468.17,1117.0,469.79,469.8,467.48,468.17,1117.0
2021-05-13 10:40:00,468.41,469.43,468.4,469.4,1001.0,468.41,469.43,468.4,469.4,1001.0
2021-05-13 10:50:00,469.4,470.81,468.72,470.1,1866.0,469.4,470.81,468.72,470.1,1866.0
2021-05-13 11:00:00,469.84,469.84,467.24,467.24,800.0,469.84,469.84,467.24,467.24,800.0
2021-05-13 11:10:00,466.88,467.55,466.31,467.55,600.0,466.88,467.55,466.31,467.55,600.0
2021-05-13 11:20:00,467.46,467.47,466.43,466.43,1407.0,467.46,467.47,466.43,466.43,1407.0
2021-05-13 11:30:00,466.47,466.96,466.47,466.95,300.0,466.47,466.96,466.47,466.95,300.0
2021-05-13 11:40:00,466.47,466.9,464.14,465.39,1800.0,466.47,466.9,464.14,465.39,1800.0
2021-05-13 11:50:00,465.09,465.13,463.86,463.86,313.0,465.09,465.13,463.86,463.86,313.0
2021-05-13 12:00:00,464.67,465.91,464.67,465.91,400.0,464.67,465.91,464.67,465.91,400.0
2021-05-13 12:10:00,466.93,467.88,466.47,466.99,700.0,466.93,467.88,466.47,466.99,700.0
2021-05-13 12:20:00,467.23,467.23,466.09,466.66,1825.0,467.23,467.23,466.09,466.66,1825.0
2021-05-13 12:30:00,467.16,467.16,466.65,467.06,300.0,467.16,467.16,466.65,467.06,300.0
2021-05-13 12:40:00,466.43,466.43,465.17,466.21,1062.0,466.43,466.43,465.17,466.21,1062.0
2021-05-13 12:50:00,466.81,466.81,466.81,466.81,100.0,466.81,466.81,466.81,466.81,100.0
2021-05-13 13:00:00,465.07,466.0,464.63,464.63,15651.0,465.07,466.0,464.63,464.63,15651.0
2021-05-13 13:10:00,466.18,466.18,465.07,465.68,6200.0,466.18,466.18,465.07,465.68,6200.0
2021-05-13 13:20:00,466.0,466.0,465.37,466.0,10100.0,466.0,466.0,465.37,466.0,10100.0
2021-05-13 13:30:00,465.56,465.62,463.39,463.39,800.0,465.56,465.62,463.39,463.39,800.0
2021-05-13 13:40:00,462.91,463.8,460.64,460.64,1700.0,462.91,463.8,460.64,460.64,1700.0
2021-05-13 13:50:00,461.27,465.12,461.27,465.12,4726.0,461.27,465.12,461.27,465.12,4726.0
2021-05-13 14:00:00,465.14,466.73,464.81,466.31,3478.0,465.14,466.73,464.81,466.31,3478.0
2021-05-13 14:10:00,467.93,467.94,467.35,467.84,1092.0,467.93,467.94,467.35,467.84,1092.0
2021-05-13 14:20:00,467.56,467.87,466.83,467.49,1301.0,467.56,467.87,466.83,467.49,1301.0
2021-05-13 14:30:00,467.08,473.4,466.25,472.5,16124.0,467.08,473.4,466.25,472.5,16124.0
2021-05-13 14:40:00,472.54,474.32,472.22,474.1,4334.0,472.54,474.32,472.22,474.1,4334.0
2021-05-13 14:50:00,474.45,475.23,473.67,474.17,1458.0,474.45,475.23,473.67,474.17,1458.0
2021-05-13 15:00:00,474.04,474.97,473.34,474.97,3368.0,474.04,474.97,473.34,474.97,3368.0
2021-05-13 15:10:00,474.99,476.41,474.42,475.8,6589.0,474.99,476.41,474.42,475.8,6589.0
2021-05-13 15:20:00,475.82,477.56,474.56,477.52,5723.0,475.82,477.56,474.56,477.52,5723.0
2021-05-13 15:30:00,477.56,478.15,475.49,476.47,3686.0,477.56,478.15,475.49,476.47,3686.0
2021-05-13 15:40:00,475.62,477.72,475.62,477.0,5029.0,475.62,477.72,475.62,477.0,5029.0
2021-05-13 15:50:00,476.46,476.94,475.74,476.2,18031.0,476.46,476.94,475.74,476.2,18031.0
2021-05-14 09:30:00,482.09,485.93,480.95,483.35,2507.0,482.09,485.93,480.95,483.35,2507.0
2021-05-14 09:40:00,482.89,483.56,480.81,483.56,2100.0,482.89,483.56,480.81,483.56,2100.0
2021-05-14 09:50:00,481.52,483.87,481.51,483.77,506.0,481.52,483.87,481.51,483.77,506.0
2021-05-14 10:00:00,485.92,487.05,484.79,485.73,2343.0,485.92,487.05,484.79,485.73,2343.0
2021-05-14 10:10:00,486.92,487.01,486.92,487.0,220.0,486.92,487.01,486.92,487.0,220.0
2021-05-14 10:20:00,488.41,488.41,486.39,486.4,800.0,488.41,488.41,486.39,486.4,800.0
2021-05-14 10:30:00,487.14,487.14,485.69,486.16,1366.0,487.14,487.14,485.69,486.16,1366.0
2021-05-14 10:40:00,486.79,486.79,485.15,486.0,1602.0,486.79,486.79,485.15,486.0,1602.0
2021-05-14 10:50:00,486.23,487.13,485.78,487.13,1001.0,486.23,487.13,485.78,487.13,1001.0
2021-05-14 11:00:00,487.38,487.38,487.38,487.38,100.0,487.38,487.38,487.38,487.38,100.0
2021-05-14 11:10:00,488.59,488.94,486.46,486.46,2864.0,488.59,488.94,486.46,486.46,2864.0
2021-05-14 11:20:00,486.9,487.21,485.3,485.3,1535.0,486.9,487.21,485.3,485.3,1535.0
2021-05-14 11:30:00,485.12,485.94,485.0,485.85,3602.0,485.12,485.94,485.0,485.85,3602.0
2021-05-14 11:40:00,485.99,486.5,485.99,486.5,200.0,485.99,486.5,485.99,486.5,200.0
2021-05-14 11:50:00,486.37,487.19,486.37,486.82,900.0,486.37,487.19,486.37,486.82,900.0
2021-05-14 12:00:00,488.06,488.06,488.06,488.06,100.0,488.06,488.06,488.06,488.06,100.0
2021-05-14 12:10:00,488.65,488.65,488.15,488.15,1037.0,488.65,488.65,488.15,488.15,1037.0
2021-05-14 12:20:00,488.16,488.16,487.69,487.69,900.0,488.16,488.16,487.69,487.69,900.0
2021-05-14 12:30:00,488.25,488.32,487.27,487.31,1200.0,488.25,488.32,487.27,487.31,1200.0
2021-05-14 12:40:00,487.63,487.63,487.09,487.09,800.0,487.63,487.63,487.09,487.09,800.0
2021-05-14 12:50:00,487.12,488.59,487.12,488.59,500.0,487.12,488.59,487.12,488.59,500.0
2021-05-14 13:00:00,488.84,488.84,488.45,488.45,302.0,488.84,488.84,488.45,488.45,302.0
2021-05-14 13:10:00,488.3,488.68,488.3,488.41,300.0,488.3,488.68,488.3,488.41,300.0
2021-05-14 13:20:00,488.39,489.05,488.09,489.05,1309.0,488.39,489.05,488.09,489.05,1309.0
2021-05-14 13:30:00,488.79,488.79,487.87,488.07,700.0,488.79,488.79,487.87,488.07,700.0
2021-05-14 13:40:00,488.01,488.01,487.3,487.78,900.0,488.01,488.01,487.3,487.78,900.0
2021-05-14 13:50:00,487.98,489.27,487.98,488.45,600.0,487.98,489.27,487.98,488.45,600.0
2021-05-14 14:00:00,488.3,489.28,488.3,488.54,2001.0,488.3,489.28,488.3,488.54,2001.0
2021-05-14 14:10:00,488.51,489.31,488.51,489.21,500.0,488.51,489.31,488.51,489.21,500.0
2021-05-14 14:20:00,489.3,490.0,489.15,489.46,3148.0,489.3,490.0,489.15,489.46,3148.0
2021-05-14 14:30:00,489.25,489.87,488.86,489.68,800.0,489.25,489.87,488.86,489.68,800.0
2021-05-14 14:40:00,489.45,490.0,489.45,489.99,1282.0,489.45,490.0,489.45,489.99,1282.0
2021-05-14 14:50:00,490.79,490.99,490.31,490.53,1110.0,490.79,490.99,490.31,490.53,1110.0
2021-05-14 15:00:00,489.64,490.11,488.97,489.85,1854.0,489.64,490.11,488.97,489.85,1854.0
2021-05-14 15:10:00,489.63,490.33,489.17,490.05,828.0,489.63,490.33,489.17,490.05,828.0
2021-05-14 15:20:00,490.0,490.14,488.28,489.6,4428.0,490.0,490.14,488.28,489.6,4428.0
2021-05-14 15:30:00,489.7,490.08,488.76,489.75,3045.0,489.7,490.08,488.76,489.75,3045.0
2021-05-14 15:40:00,490.03,492.54,490.03,492.21,5863.0,490.03,492.54,490.03,492.21,5863.0
2021-05-14 15:50:00,492.52,493.99,491.45,491.45,16390.0,492.52,493.99,491.45,491.45,16390.0
2021-05-17 09:30:00,486.34,491.2,486.34,491.14,4427.0,486.34,491.2,486.34,491.14,4427.0
2021-05-17 09:40:00,491.57,491.59,491.57,491.59,300.0,491.57,491.59,491.57,491.59,300.0
2021-05-17 09:50:00,491.59,491.59,489.34,489.97,3103.0,491.59,491.59,489.34,489.97,3103.0
2021-05-17 10:00:00,489.8,489.8,486.43,488.37,4061.0,489.8,489.8,486.43,488.37,4061.0
2021-05-17 10:10:00,488.77,489.43,488.52,488.93,1038.0,488.77,489.43,488.52,488.93,1038.0
2021-05-17 10:20:00,489.84,490.77,488.55,488.55,5139.0,489.84,490.77,488.55,488.55,5139.0
2021-05-17 10:30:00,489.15,490.22,487.02,490.22,5042.0,489.15,490.22,487.02,490.22,5042.0
2021-05-17 10:40:00,490.43,490.53,488.89,490.16,1201.0,490.43,490.53,488.89,490.16,1201.0
2021-05-17 10:50:00,490.32,490.32,488.89,488.9,300.0,490.32,490.32,488.89,488.9,300.0
2021-05-17 11:00:00,489.22,489.46,488.54,488.73,1698.0,489.22,489.46,488.54,488.73,1698.0
2021-05-17 11:10:00,488.4,489.52,488.22,488.95,1267.0,488.4,489.52,488.22,488.95,1267.0
2021-05-17 11:20:00,488.57,489.32,488.19,489.26,2000.0,488.57,489.32,488.19,489.26,2000.0
2021-05-17 11:30:00,489.19,489.22,488.52,488.91,1549.0,489.19,489.22,488.52,488.91,1549.0
2021-05-17 11:40:00,488.82,489.63,488.59,489.17,1601.0,488.82,489.63,488.59,489.17,1601.0
2021-05-17 11:50:00,488.45,489.46,487.33,487.47,8500.0,488.45,489.46,487.33,487.47,8500.0
2021-05-17 12:00:00,487.7,487.7,487.1,487.44,1205.0,487.7,487.7,487.1,487.44,1205.0
2021-05-17 12:10:00,488.51,488.51,487.82,487.87,1295.0,488.51,488.51,487.82,487.87,1295.0
2021-05-17 12:20:00,487.89,488.49,487.76,487.87,1202.0,487.89,488.49,487.76,487.87,1202.0
2021-05-17 12:30:00,487.49,488.57,487.31,488.57,2488.0,487.49,488.57,487.31,488.57,2488.0
2021-05-17 12:40:00,488.64,488.64,488.63,488.64,100.0,488.64,488.64,488.63,488.64,100.0
2021-05-17 12:50:00,488.16,488.16,487.55,487.87,7508.0,488.16,488.16,487.55,487.87,7508.0
2021-05-17 13:00:00,488.19,488.42,487.8,487.8,800.0,488.19,488.42,487.8,487.8,800.0
2021-05-17 13:10:00,488.42,488.42,487.61,487.61,500.0,488.42,488.42,487.61,487.61,500.0
2021-05-17 13:20:00,487.77,487.77,487.38,487.56,1000.0,487.77,487.77,487.38,487.56,1000.0
2021-05-17 13:30:00,487.46,487.53,486.64,486.75,2600.0,487.46,487.53,486.64,486.75,2600.0
2021-05-17 13:40:00,486.75,486.75,486.02,486.5,814.0,486.75,486.75,486.02,486.5,814.0
2021-05-17 13:50:00,486.52,487.43,486.51,486.64,800.0,486.52,487.43,486.51,486.64,800.0
2021-05-17 14:00:00,486.61,487.42,486.6,487.0,437.0,486.61,487.42,486.6,487.0,437.0
2021-05-17 14:10:00,486.86,487.5,486.86,487.5,200.0,486.86,487.5,486.86,487.5,200.0
2021-05-17 14:20:00,487.25,487.96,487.19,487.96,877.0,487.25,487.96,487.19,487.96,877.0
2021-05-17 14:30:00,488.37,488.37,487.19,487.19,600.0,488.37,488.37,487.19,487.19,600.0
2021-05-17 14:40:00,486.66,487.06,486.66,487.06,433.0,486.66,487.06,486.66,487.06,433.0
2021-05-17 14:50:00,488.04,488.04,488.03,488.04,102.0,488.04,488.04,488.03,488.04,102.0
2021-05-17 15:00:00,488.82,489.59,488.47,488.7,1700.0,488.82,489.59,488.47,488.7,1700.0
2021-05-17 15:10:00,488.99,488.99,488.18,488.75,900.0,488.99,488.99,488.18,488.75,900.0
2021-05-17 15:20:00,488.18,488.24,487.54,487.54,3000.0,488.18,488.24,487.54,487.54,3000.0
2021-05-17 15:30:00,487.92,488.28,487.11,488.27,2901.0,487.92,488.28,487.11,488.27,2901.0
2021-05-17 15:40:00,488.49,489.17,488.28,488.49,2594.0,488.49,489.17,488.28,488.49,2594.0
2021-05-17 15:50:00,488.82,490.29,488.47,489.43,8472.0,488.82,490.29,488.47,489.43,8472.0
2021-05-18 09:30:00,492.56,493.63,491.04,491.05,1419.0,492.56,493.63,491.04,491.05,1419.0
2021-05-18 09:40:00,494.3,494.3,491.49,491.49,200.0,494.3,494.3,491.49,491.49,200.0
2021-05-18 09:50:00,491.48,494.2,491.48,494.2,200.0,491.48,494.2,491.48,494.2,200.0
2021-05-18 10:00:00,494.32,494.38,493.7,493.7,701.0,494.32,494.38,493.7,493.7,701.0
2021-05-18 10:10:00,494.47,494.81,494.09,494.09,847.0,494.47,494.81,494.09,494.09,847.0
2021-05-18 10:20:00,493.89,494.3,492.58,492.58,1000.0,493.89,494.3,492.58,492.58,1000.0
2021-05-18 10:30:00,492.97,492.97,491.79,491.85,816.0,492.97,492.97,491.79,491.85,816.0
2021-05-18 10:40:00,492.11,493.11,491.55,493.11,1510.0,492.11,493.11,491.55,493.11,1510.0
2021-05-18 10:50:00,492.8,492.8,491.8,491.81,1737.0,492.8,492.8,491.8,491.81,1737.0
2021-05-18 11:00:00,491.71,491.99,491.49,491.99,1001.0,491.71,491.99,491.49,491.99,1001.0
2021-05-18 11:10:00,491.13,491.74,490.56,491.74,1220.0,491.13,491.74,490.56,491.74,1220.0
2021-05-18 11:20:00,491.68,491.68,490.8,491.11,2143.0,491.68,491.68,490.8,491.11,2143.0
2021-05-18 11:30:00,490.89,490.89,488.58,489.61,900.0,490.89,490.89,488.58,489.61,900.0
2021-05-18 11:40:00,489.92,490.09,488.74,490.09,2410.0,489.92,490.09,488.74,490.09,2410.0
2021-05-18 11:50:00,490.05,490.15,489.23,489.87,1300.0,490.05,490.15,489.23,489.87,1300.0
2021-05-18 12:00:00,490.02,490.84,490.02,490.53,1000.0,490.02,490.84,490.02,490.53,1000.0
2021-05-18 12:10:00,490.52,490.63,490.08,490.62,1900.0,490.52,490.63,490.08,490.62,1900.0
2021-05-18 12:20:00,490.22,490.79,489.93,490.72,2800.0,490.22,490.79,489.93,490.72,2800.0
2021-05-18 12:30:00,490.72,491.49,490.37,490.75,5260.0,490.72,491.49,490.37,490.75,5260.0
2021-05-18 12:40:00,491.41,491.55,491.31,491.31,600.0,491.41,491.55,491.31,491.31,600.0
2021-05-18 12:50:00,491.16,491.55,491.11,491.38,1237.0,491.16,491.55,491.11,491.38,1237.0
2021-05-18 13:00:00,492.11,492.44,492.1,492.43,1000.0,492.11,492.44,492.1,492.43,1000.0
2021-05-18 13:10:00,493.35,494.07,493.35,493.5,601.0,493.35,494.07,493.35,493.5,601.0
2021-05-18 13:20:00,493.96,494.85,493.96,494.72,1560.0,493.96,494.85,493.96,494.72,1560.0
2021-05-18 13:30:00,494.16,495.39,494.05,495.39,1452.0,494.16,495.39,494.05,495.39,1452.0
2021-05-18 13:40:00,494.89,496.1,494.89,496.1,702.0,494.89,496.1,494.89,496.1,702.0
2021-05-18 13:50:00,495.81,496.24,494.72,495.0,1500.0,495.81,496.24,494.72,495.0,1500.0
2021-05-18 14:00:00,494.84,494.84,494.83,494.84,200.0,494.84,494.84,494.83,494.84,200.0
2021-05-18 14:10:00,494.78,494.78,494.32,494.32,1229.0,494.78,494.78,494.32,494.32,1229.0
2021-05-18 14:20:00,494.01,494.01,491.65,491.88,1755.0,494.01,494.01,491.65,491.88,1755.0
2021-05-18 14:30:00,492.04,492.48,490.64,491.21,2633.0,492.04,492.48,490.64,491.21,2633.0
2021-05-18 14:40:00,490.8,491.26,490.26,490.88,2200.0,490.8,491.26,490.26,490.88,2200.0
2021-05-18 14:50:00,491.64,493.11,491.54,492.39,1159.0,491.64,493.11,491.54,492.39,1159.0
2021-05-18 15:00:00,492.61,492.94,491.93,492.42,1200.0,492.61,492.94,491.93,492.42,1200.0
2021-05-18 15:10:00,492.5,493.73,491.73,493.7,3710.0,492.5,493.73,491.73,493.7,3710.0
2021-05-18 15:20:00,494.27,494.27,493.71,493.77,1100.0,494.27,494.27,493.71,493.77,1100.0
2021-05-18 15:30:00,493.46,493.74,493.24,493.65,4344.0,493.46,493.74,493.24,493.65,4344.0
2021-05-18 15:40:00,493.75,493.76,491.69,492.05,4221.0,493.75,493.76,491.69,492.05,4221.0
2021-05-18 15:50:00,492.04,492.04,490.01,490.02,19545.0,492.04,492.04,490.01,490.02,19545.0
2021-05-19 09:30:00,480.63,484.43,480.63,481.79,2266.0,480.63,484.43,480.63,481.79,2266.0
2021-05-19 09:40:00,482.51,482.51,482.51,482.51,452.0,482.51,482.51,482.51,482.51,452.0
2021-05-19 09:50:00,481.31,482.48,480.47,482.31,1411.0,481.31,482.48,480.47,482.31,1411.0
2021-05-19 10:00:00,483.0,483.15,480.67,483.15,4716.0,483.0,483.15,480.67,483.15,4716.0
2021-05-19 10:10:00,481.74,482.71,481.06,482.71,1071.0,481.74,482.71,481.06,482.71,1071.0
2021-05-19 10:20:00,481.43,484.22,481.43,483.39,1619.0,481.43,484.22,481.43,483.39,1619.0
2021-05-19 10:30:00,483.39,483.39,482.64,482.64,200.0,483.39,483.39,482.64,482.64,200.0
2021-05-19 10:40:00,481.48,483.01,480.8,482.37,1200.0,481.48,483.01,480.8,482.37,1200.0
2021-05-19 10:50:00,483.16,484.96,483.16,484.96,500.0,483.16,484.96,483.16,484.96,500.0
2021-05-19 11:00:00,484.11,484.39,483.7,484.39,300.0,484.11,484.39,483.7,484.39,300.0
2021-05-19 11:10:00,485.24,485.78,484.91,484.91,570.0,485.24,485.78,484.91,484.91,570.0
2021-05-19 11:20:00,485.68,485.72,484.47,484.47,907.0,485.68,485.72,484.47,484.47,907.0
2021-05-19 11:30:00,484.83,485.33,484.83,485.08,720.0,484.83,485.33,484.83,485.08,720.0
2021-05-19 11:40:00,486.15,486.15,485.05,485.14,600.0,486.15,486.15,485.05,485.14,600.0
2021-05-19 11:50:00,485.47,486.1,484.41,485.34,2248.0,485.47,486.1,484.41,485.34,2248.0
2021-05-19 12:00:00,485.77,485.77,485.76,485.77,100.0,485.77,485.77,485.76,485.77,100.0
2021-05-19 12:10:00,486.32,486.75,486.32,486.58,600.0,486.32,486.75,486.32,486.58,600.0
2021-05-19 12:20:00,486.6,487.14,486.59,487.14,1000.0,486.6,487.14,486.59,487.14,1000.0
2021-05-19 12:30:00,487.34,487.34,486.19,486.35,1000.0,487.34,487.34,486.19,486.35,1000.0
2021-05-19 12:40:00,486.51,486.58,486.22,486.22,503.0,486.51,486.58,486.22,486.22,503.0
2021-05-19 12:50:00,485.98,485.98,485.18,485.18,300.0,485.98,485.98,485.18,485.18,300.0
2021-05-19 13:00:00,485.82,486.18,485.74,486.18,600.0,485.82,486.18,485.74,486.18,600.0
2021-05-19 13:10:00,486.35,486.39,486.15,486.32,700.0,486.35,486.39,486.15,486.32,700.0
2021-05-19 13:20:00,485.57,485.57,485.43,485.45,400.0,485.57,485.57,485.43,485.45,400.0
2021-05-19 13:30:00,485.53,485.53,483.79,483.79,560.0,485.53,485.53,483.79,483.79,560.0
2021-05-19 13:40:00,483.98,483.98,483.97,483.98,100.0,483.98,483.98,483.97,483.98,100.0
2021-05-19 13:50:00,484.15,484.36,483.81,484.22,600.0,484.15,484.36,483.81,484.22,600.0
2021-05-19 14:00:00,483.79,483.79,483.02,483.02,705.0,483.79,483.79,483.02,483.02,705.0
2021-05-19 14:10:00,481.96,482.11,480.9,481.91,1499.0,481.96,482.11,480.9,481.91,1499.0
2021-05-19 14:20:00,482.08,486.37,481.91,485.81,2700.0,482.08,486.37,481.91,485.81,2700.0
2021-05-19 14:30:00,486.31,486.41,482.65,482.77,2384.0,486.31,486.41,482.65,482.77,2384.0
2021-05-19 14:40:00,483.1,483.64,481.27,481.27,1100.0,483.1,483.64,481.27,481.27,1100.0
2021-05-19 14:50:00,481.55,482.84,481.55,482.84,1108.0,481.55,482.84,481.55,482.84,1108.0
2021-05-19 15:00:00,482.69,483.54,482.12,483.12,1410.0,482.69,483.54,482.12,483.12,1410.0
2021-05-19 15:10:00,483.55,483.83,481.83,481.83,1600.0,483.55,483.83,481.83,481.83,1600.0
2021-05-19 15:20:00,482.49,483.3,482.49,483.25,819.0,482.49,483.3,482.49,483.25,819.0
2021-05-19 15:30:00,483.44,483.82,482.87,483.29,1521.0,483.44,483.82,482.87,483.29,1521.0
2021-05-19 15:40:00,483.53,483.53,481.19,481.2,3020.0,483.53,483.53,481.19,481.2,3020.0
2021-05-19 15:50:00,481.58,483.8,480.87,483.09,10327.0,481.58,483.8,480.87,483.09,10327.0
2021-05-20 09:30:00,487.26,495.44,487.26,491.94,3986.0,487.26,495.44,487.26,491.94,3986.0
2021-05-20 09:40:00,491.04,497.8,489.87,491.32,1755.0,491.04,497.8,489.87,491.32,1755.0
2021-05-20 09:50:00,493.34,493.71,491.68,493.43,500.0,493.34,493.71,491.68,493.43,500.0
2021-05-20 10:00:00,492.19,496.05,492.0,494.09,600.0,492.19,496.05,492.0,494.09,600.0
2021-05-20 10:10:00,493.61,494.86,493.61,494.86,834.0,493.61,494.86,493.61,494.86,834.0
2021-05-20 10:20:00,496.06,496.06,494.37,495.2,500.0,496.06,496.06,494.37,495.2,500.0
2021-05-20 10:30:00,495.86,496.21,495.86,496.21,401.0,495.86,496.21,495.86,496.21,401.0
2021-05-20 10:40:00,496.02,496.76,496.01,496.14,991.0,496.02,496.76,496.01,496.14,991.0
2021-05-20 10:50:00,497.2,497.28,496.88,496.95,967.0,497.2,497.28,496.88,496.95,967.0
2021-05-20 11:00:00,497.03,497.22,497.02,497.22,200.0,497.03,497.22,497.02,497.22,200.0
2021-05-20 11:10:00,496.84,498.75,496.68,498.06,2065.0,496.84,498.75,496.68,498.06,2065.0
2021-05-20 11:20:00,497.96,498.36,497.8,498.36,916.0,497.96,498.36,497.8,498.36,916.0
2021-05-20 11:30:00,499.37,500.38,498.72,500.38,1529.0,499.37,500.38,498.72,500.38,1529.0
2021-05-20 11:40:00,500.51,500.64,500.3,500.3,1000.0,500.51,500.64,500.3,500.3,1000.0
2021-05-20 11:50:00,500.35,500.64,499.71,500.14,1301.0,500.35,500.64,499.71,500.14,1301.0
2021-05-20 12:00:00,499.57,500.09,499.48,500.09,600.0,499.57,500.09,499.48,500.09,600.0
2021-05-20 12:10:00,500.29,501.28,499.93,501.28,1409.0,500.29,501.28,499.93,501.28,1409.0
2021-05-20 12:20:00,500.89,503.89,500.75,503.81,14247.0,500.89,503.89,500.75,503.81,14247.0
2021-05-20 12:30:00,503.81,504.28,501.69,502.08,3785.0,503.81,504.28,501.69,502.08,3785.0
2021-05-20 12:40:00,502.62,503.11,502.62,503.11,854.0,502.62,503.11,502.62,503.11,854.0
2021-05-20 12:50:00,502.76,503.11,502.2,503.11,1950.0,502.76,503.11,502.2,503.11,1950.0
2021-05-20 13:00:00,503.76,505.0,503.75,504.52,1447.0,503.76,505.0,503.75,504.52,1447.0
2021-05-20 13:10:00,504.53,504.92,504.16,504.43,1000.0,504.53,504.92,504.16,504.43,1000.0
2021-05-20 13:20:00,504.79,505.19,503.92,504.93,1200.0,504.79,505.19,503.92,504.93,1200.0
2021-05-20 13:30:00,504.93,505.38,504.37,504.53,1400.0,504.93,505.38,504.37,504.53,1400.0
2021-05-20 13:40:00,504.31,504.49,503.57,503.93,3000.0,504.31,504.49,503.57,503.93,3000.0
2021-05-20 13:50:00,503.59,503.88,502.05,503.56,1401.0,503.59,503.88,502.05,503.56,1401.0
2021-05-20 14:00:00,503.78,503.9,503.68,503.9,400.0,503.78,503.9,503.68,503.9,400.0
2021-05-20 14:10:00,503.53,504.31,502.9,503.46,2201.0,503.53,504.31,502.9,503.46,2201.0
2021-05-20 14:20:00,503.61,504.48,503.25,504.04,1048.0,503.61,504.48,503.25,504.04,1048.0
2021-05-20 14:30:00,504.43,504.43,502.97,503.21,2405.0,504.43,504.43,502.97,503.21,2405.0
2021-05-20 14:40:00,502.91,502.91,500.85,500.85,1200.0,502.91,502.91,500.85,500.85,1200.0
2021-05-20 14:50:00,501.27,502.43,501.27,502.27,2200.0,501.27,502.43,501.27,502.27,2200.0
2021-05-20 15:00:00,502.35,502.45,501.28,501.58,2100.0,502.35,502.45,501.28,501.58,2100.0
2021-05-20 15:10:00,501.41,502.23,501.19,501.81,2200.0,501.41,502.23,501.19,501.81,2200.0
2021-05-20 15:20:00,501.67,501.99,501.37,501.57,2832.0,501.67,501.99,501.37,501.57,2832.0
2021-05-20 15:30:00,501.28,501.28,500.28,500.81,1432.0,501.28,501.28,500.28,500.81,1432.0
2021-05-20 15:40:00,501.16,503.05,500.88,502.19,9714.0,501.16,503.05,500.88,502.19,9714.0
2021-05-20 15:50:00,501.67,502.44,500.58,501.66,21046.0,501.67,502.44,500.58,501.66,21046.0
2021-05-21 09:30:00,504.53,504.53,503.57,503.58,1888.0,504.53,504.53,503.57,503.58,1888.0
2021-05-21 09:40:00,500.82,500.82,500.82,500.82,100.0,500.82,500.82,500.82,500.82,100.0
2021-05-21 09:50:00,502.06,503.11,502.06,503.11,300.0,502.06,503.11,502.06,503.11,300.0
2021-05-21 10:00:00,504.82,505.39,503.45,503.49,3571.0,504.82,505.39,503.45,503.49,3571.0
2021-05-21 10:10:00,503.82,503.82,501.02,501.05,1121.0,503.82,503.82,501.02,501.05,1121.0
2021-05-21 10:20:00,501.05,501.24,500.78,501.24,499.0,501.05,501.24,500.78,501.24,499.0
2021-05-21 10:30:00,500.61,501.16,498.86,499.44,1015.0,500.61,501.16,498.86,499.44,1015.0
2021-05-21 10:40:00,499.77,499.78,498.35,498.35,900.0,499.77,499.78,498.35,498.35,900.0
2021-05-21 10:50:00,498.49,499.16,498.31,499.06,1501.0,498.49,499.16,498.31,499.06,1501.0
2021-05-21 11:00:00,499.33,499.33,498.5,498.5,675.0,499.33,499.33,498.5,498.5,675.0
2021-05-21 11:10:00,499.22,499.22,498.77,498.77,200.0,499.22,499.22,498.77,498.77,200.0
2021-05-21 11:20:00,498.96,498.96,497.51,497.64,1584.0,498.96,498.96,497.51,497.64,1584.0
2021-05-21 11:30:00,497.62,498.64,497.62,498.26,3343.0,497.62,498.64,497.62,498.26,3343.0
2021-05-21 11:40:00,496.97,497.7,496.71,497.7,600.0,496.97,497.7,496.71,497.7,600.0
2021-05-21 11:50:00,496.38,496.43,495.82,495.82,500.0,496.38,496.43,495.82,495.82,500.0
2021-05-21 12:00:00,496.04,496.53,496.04,496.3,800.0,496.04,496.53,496.04,496.3,800.0
2021-05-21 12:10:00,495.84,496.85,495.84,496.85,300.0,495.84,496.85,495.84,496.85,300.0
2021-05-21 12:20:00,496.84,496.84,496.17,496.26,700.0,496.84,496.84,496.17,496.26,700.0
2021-05-21 12:30:00,496.33,496.33,495.64,495.65,1203.0,496.33,496.33,495.64,495.65,1203.0
2021-05-21 12:40:00,496.37,496.37,494.98,495.26,1601.0,496.37,496.37,494.98,495.26,1601.0
2021-05-21 12:50:00,495.07,495.15,494.89,494.89,400.0,495.07,495.15,494.89,494.89,400.0
2021-05-21 13:00:00,495.12,495.2,494.57,495.09,700.0,495.12,495.2,494.57,495.09,700.0
2021-05-21 13:10:00,494.94,495.19,494.67,494.67,600.0,494.94,495.19,494.67,494.67,600.0
2021-05-21 13:20:00,495.26,495.61,495.2,495.61,500.0,495.26,495.61,495.2,495.61,500.0
2021-05-21 13:30:00,495.92,495.92,495.92,495.92,100.0,495.92,495.92,495.92,495.92,100.0
2021-05-21 13:40:00,495.41,495.41,494.35,494.61,2328.0,495.41,495.41,494.35,494.61,2328.0
2021-05-21 13:50:00,494.91,495.22,494.87,494.88,800.0,494.91,495.22,494.87,494.88,800.0
2021-05-21 14:00:00,494.94,495.24,494.77,495.24,400.0,494.94,495.24,494.77,495.24,400.0
2021-05-21 14:10:00,495.24,495.24,495.24,495.24,0.0,495.24,495.24,495.24,495.24,0.0
2021-05-21 14:20:00,495.09,495.13,494.57,494.58,1003.0,495.09,495.13,494.57,494.58,1003.0
2021-05-21 14:30:00,494.78,494.78,494.11,494.12,599.0,494.78,494.78,494.11,494.12,599.0
2021-05-21 14:40:00,494.33,494.93,494.33,494.81,700.0,494.33,494.93,494.33,494.81,700.0
2021-05-21 14:50:00,494.89,494.89,494.71,494.74,400.0,494.89,494.89,494.71,494.74,400.0
2021-05-21 15:00:00,494.38,494.61,493.91,494.22,1513.0,494.38,494.61,493.91,494.22,1513.0
2021-05-21 15:10:00,494.65,494.66,494.64,494.66,300.0,494.65,494.66,494.64,494.66,300.0
2021-05-21 15:20:00,494.41,495.36,494.41,495.32,2100.0,494.41,495.36,494.41,495.32,2100.0
2021-05-21 15:30:00,495.61,495.61,494.36,494.52,4355.0,495.61,495.61,494.36,494.52,4355.0
2021-05-21 15:40:00,494.18,494.78,492.77,493.99,9338.0,494.18,494.78,492.77,493.99,9338.0
2021-05-21 15:50:00,493.0,493.66,491.09,492.0,23242.0,493.0,493.66,491.09,492.0,23242.0
2021-05-24 09:30:00,498.81,498.81,493.0,495.95,1500.0,498.81,498.81,493.0,495.95,1500.0
2021-05-24 09:40:00,495.13,503.3,495.13,502.48,3004.0,495.13,503.3,495.13,502.48,3004.0
2021-05-24 09:50:00,503.2,503.83,500.92,500.92,2836.0,503.2,503.83,500.92,500.92,2836.0
2021-05-24 10:00:00,500.97,504.39,500.97,503.41,1428.0,500.97,504.39,500.97,503.41,1428.0
2021-05-24 10:10:00,504.31,504.79,504.31,504.79,200.0,504.31,504.79,504.31,504.79,200.0
2021-05-24 10:20:00,505.36,506.09,504.66,505.14,1600.0,505.36,506.09,504.66,505.14,1600.0
2021-05-24 10:30:00,504.47,505.44,503.79,505.11,4404.0,504.47,505.44,503.79,505.11,4404.0
2021-05-24 10:40:00,505.32,505.42,504.65,504.72,1100.0,505.32,505.42,504.65,504.72,1100.0
2021-05-24 10:50:00,504.72,505.21,504.14,504.14,1401.0,504.72,505.21,504.14,504.14,1401.0
2021-05-24 11:00:00,504.03,504.18,502.82,502.98,1900.0,504.03,504.18,502.82,502.98,1900.0
2021-05-24 11:10:00,502.95,502.95,502.79,502.83,300.0,502.95,502.95,502.79,502.83,300.0
2021-05-24 11:20:00,503.06,503.18,503.06,503.18,300.0,503.06,503.18,503.06,503.18,300.0
2021-05-24 11:30:00,502.96,502.96,502.46,502.47,900.0,502.96,502.96,502.46,502.47,900.0
2021-05-24 11:40:00,503.16,504.16,503.16,504.16,227.0,503.16,504.16,503.16,504.16,227.0
2021-05-24 11:50:00,504.36,504.36,503.23,503.59,1306.0,504.36,504.36,503.23,503.59,1306.0
2021-05-24 12:00:00,503.51,503.6,503.51,503.6,200.0,503.51,503.6,503.51,503.6,200.0
2021-05-24 12:10:00,503.16,503.16,502.7,502.94,1100.0,503.16,503.16,502.7,502.94,1100.0
2021-05-24 12:20:00,502.79,503.14,502.79,503.14,649.0,502.79,503.14,502.79,503.14,649.0
2021-05-24 12:30:00,503.26,503.55,502.74,502.75,1007.0,503.26,503.55,502.74,502.75,1007.0
2021-05-24 12:40:00,502.84,502.88,501.72,501.72,2204.0,502.84,502.88,501.72,501.72,2204.0
2021-05-24 12:50:00,501.62,502.1,501.29,502.1,2400.0,501.62,502.1,501.29,502.1,2400.0
2021-05-24 13:00:00,501.4,501.75,501.38,501.44,600.0,501.4,501.75,501.38,501.44,600.0
2021-05-24 13:10:00,501.52,501.52,501.22,501.46,326.0,501.52,501.52,501.22,501.46,326.0
2021-05-24 13:20:00,501.71,502.23,501.71,502.11,631.0,501.71,502.23,501.71,502.11,631.0
2021-05-24 13:30:00,502.26,503.42,502.26,502.59,1661.0,502.26,503.42,502.26,502.59,1661.0
2021-05-24 13:40:00,503.09,503.61,503.02,503.03,1300.0,503.09,503.61,503.02,503.03,1300.0
2021-05-24 13:50:00,503.37,503.37,502.85,503.16,1000.0,503.37,503.37,502.85,503.16,1000.0
2021-05-24 14:00:00,502.61,502.61,502.61,502.61,100.0,502.61,502.61,502.61,502.61,100.0
2021-05-24 14:10:00,502.81,502.81,502.33,502.33,506.0,502.81,502.81,502.33,502.33,506.0
2021-05-24 14:20:00,502.37,502.63,502.09,502.09,1106.0,502.37,502.63,502.09,502.09,1106.0
2021-05-24 14:30:00,501.93,502.57,501.93,502.48,600.0,501.93,502.57,501.93,502.48,600.0
2021-05-24 14:40:00,502.0,502.81,501.98,502.23,600.0,502.0,502.81,501.98,502.23,600.0
2021-05-24 14:50:00,502.3,502.42,502.3,502.42,300.0,502.3,502.42,502.3,502.42,300.0
2021-05-24 15:00:00,502.33,503.15,502.32,503.15,700.0,502.33,503.15,502.32,503.15,700.0
2021-05-24 15:10:00,502.63,502.92,501.76,501.76,1880.0,502.63,502.92,501.76,501.76,1880.0
2021-05-24 15:20:00,501.89,501.89,501.34,501.34,400.0,501.89,501.89,501.34,501.34,400.0
2021-05-24 15:30:00,501.16,502.16,500.93,500.93,3400.0,501.16,502.16,500.93,500.93,3400.0
2021-05-24 15:40:00,501.16,502.74,501.15,502.36,1572.0,501.16,502.74,501.15,502.36,1572.0
2021-05-24 15:50:00,502.05,502.45,500.13,501.35,15859.0,502.05,502.45,500.13,501.35,15859.0
2021-05-25 09:30:00,504.48,504.48,504.48,504.48,1028.0,504.48,504.48,504.48,504.48,1028.0
2021-05-25 09:40:00,504.48,504.48,504.48,504.48,0.0,504.48,504.48,504.48,504.48,0.0
2021-05-25 09:50:00,503.44,503.44,502.07,502.08,1462.0,503.44,503.44,502.07,502.08,1462.0
2021-05-25 10:00:00,502.67,503.11,502.67,503.11,300.0,502.67,503.11,502.67,503.11,300.0
2021-05-25 10:10:00,503.57,504.66,503.43,504.66,600.0,503.57,504.66,503.43,504.66,600.0
2021-05-25 10:20:00,504.6,505.4,504.6,505.4,1021.0,504.6,505.4,504.6,505.4,1021.0
2021-05-25 10:30:00,505.37,505.37,504.65,505.02,504.0,505.37,505.37,504.65,505.02,504.0
2021-05-25 10:40:00,506.2,506.91,506.2,506.55,912.0,506.2,506.91,506.2,506.55,912.0
2021-05-25 10:50:00,506.51,506.72,505.98,505.98,1049.0,506.51,506.72,505.98,505.98,1049.0
2021-05-25 11:00:00,505.84,505.84,504.51,504.51,573.0,505.84,505.84,504.51,504.51,573.0
2021-05-25 11:10:00,504.95,506.16,503.84,505.78,900.0,504.95,506.16,503.84,505.78,900.0
2021-05-25 11:20:00,505.35,505.35,504.35,504.35,400.0,505.35,505.35,504.35,504.35,400.0
2021-05-25 11:30:00,504.69,504.8,504.41,504.41,800.0,504.69,504.8,504.41,504.41,800.0
2021-05-25 11:40:00,505.0,505.17,505.0,505.17,300.0,505.0,505.17,505.0,505.17,300.0
2021-05-25 11:50:00,505.66,505.66,504.8,504.83,300.0,505.66,505.66,504.8,504.83,300.0
2021-05-25 12:00:00,505.42,505.42,505.42,505.42,100.0,505.42,505.42,505.42,505.42,100.0
2021-05-25 12:10:00,505.91,505.94,505.91,505.94,200.0,505.91,505.94,505.91,505.94,200.0
2021-05-25 12:20:00,505.83,505.83,505.49,505.49,300.0,505.83,505.83,505.49,505.49,300.0
2021-05-25 12:30:00,506.08,508.86,506.08,508.5,5800.0,506.08,508.86,506.08,508.5,5800.0
2021-05-25 12:40:00,508.32,509.39,508.32,508.66,6700.0,508.32,509.39,508.32,508.66,6700.0
2021-05-25 12:50:00,508.3,508.3,506.87,507.05,1655.0,508.3,508.3,506.87,507.05,1655.0
2021-05-25 13:00:00,506.83,507.16,506.47,506.94,782.0,506.83,507.16,506.47,506.94,782.0
2021-05-25 13:10:00,506.7,506.7,506.46,506.52,500.0,506.7,506.7,506.46,506.52,500.0
2021-05-25 13:20:00,507.02,507.42,507.02,507.42,1332.0,507.02,507.42,507.02,507.42,1332.0
2021-05-25 13:30:00,507.63,507.71,507.18,507.43,1450.0,507.63,507.71,507.18,507.43,1450.0
2021-05-25 13:40:00,507.09,507.69,507.07,507.59,700.0,507.09,507.69,507.07,507.59,700.0
2021-05-25 13:50:00,507.94,508.0,507.94,508.0,200.0,507.94,508.0,507.94,508.0,200.0
2021-05-25 14:00:00,508.29,508.29,507.21,507.47,1275.0,508.29,508.29,507.21,507.47,1275.0
2021-05-25 14:10:00,507.78,508.35,507.74,507.93,700.0,507.78,508.35,507.74,507.93,700.0
2021-05-25 14:20:00,508.23,508.51,508.06,508.51,700.0,508.23,508.51,508.06,508.51,700.0
2021-05-25 14:30:00,508.56,508.97,507.74,507.93,1409.0,508.56,508.97,507.74,507.93,1409.0
2021-05-25 14:40:00,508.23,508.23,507.64,507.75,300.0,508.23,508.23,507.64,507.75,300.0
2021-05-25 14:50:00,507.82,507.87,507.22,507.64,1726.0,507.82,507.87,507.22,507.64,1726.0
2021-05-25 15:00:00,507.46,507.46,506.88,506.94,902.0,507.46,507.46,506.88,506.94,902.0
2021-05-25 15:10:00,506.97,507.21,506.48,507.17,1700.0,506.97,507.21,506.48,507.17,1700.0
2021-05-25 15:20:00,507.18,507.69,507.08,507.27,700.0,507.18,507.69,507.08,507.27,700.0
2021-05-25 15:30:00,507.23,508.26,506.94,508.24,4553.0,507.23,508.26,506.94,508.24,4553.0
2021-05-25 15:40:00,507.75,509.04,507.52,508.74,4042.0,507.75,509.04,507.52,508.74,4042.0
2021-05-25 15:50:00,508.84,508.84,506.34,506.43,17505.0,508.84,508.84,506.34,506.43,17505.0
2021-05-26 09:30:00,510.45,510.91,506.63,506.64,2003.0,510.45,510.91,506.63,506.64,2003.0
2021-05-26 09:40:00,509.59,509.59,509.34,509.34,200.0,509.59,509.59,509.34,509.34,200.0
2021-05-26 09:50:00,509.34,509.34,509.34,509.34,0.0,509.34,509.34,509.34,509.34,0.0
2021-05-26 10:00:00,508.8,509.04,507.65,508.99,1000.0,508.8,509.04,507.65,508.99,1000.0
2021-05-26 10:10:00,508.53,508.53,508.53,508.53,136.0,508.53,508.53,508.53,508.53,136.0
2021-05-26 10:20:00,508.54,509.38,508.4,508.4,442.0,508.54,509.38,508.4,508.4,442.0
2021-05-26 10:30:00,507.4,508.64,507.4,508.56,1199.0,507.4,508.64,507.4,508.56,1199.0
2021-05-26 10:40:00,508.59,509.29,508.18,508.95,3217.0,508.59,509.29,508.18,508.95,3217.0
2021-05-26 10:50:00,508.79,508.79,507.91,507.91,1660.0,508.79,508.79,507.91,507.91,1660.0
2021-05-26 11:00:00,507.2,507.44,506.97,507.44,300.0,507.2,507.44,506.97,507.44,300.0
2021-05-26 11:10:00,506.92,507.11,506.07,506.39,900.0,506.92,507.11,506.07,506.39,900.0
2021-05-26 11:20:00,505.98,505.98,505.41,505.47,600.0,505.98,505.98,505.41,505.47,600.0
2021-05-26 11:30:00,505.82,505.82,505.82,505.82,100.0,505.82,505.82,505.82,505.82,100.0
2021-05-26 11:40:00,505.75,506.04,505.35,505.98,800.0,505.75,506.04,505.35,505.98,800.0
2021-05-26 11:50:00,505.77,505.77,504.78,505.15,500.0,505.77,505.77,504.78,505.15,500.0
2021-05-26 12:00:00,505.27,506.06,505.27,506.02,500.0,505.27,506.06,505.27,506.02,500.0
2021-05-26 12:10:00,506.19,506.46,506.19,506.46,200.0,506.19,506.46,506.19,506.46,200.0
2021-05-26 12:20:00,506.09,506.09,505.96,505.96,600.0,506.09,506.09,505.96,505.96,600.0
2021-05-26 12:30:00,505.61,505.61,505.61,505.61,100.0,505.61,505.61,505.61,505.61,100.0
2021-05-26 12:40:00,505.37,506.05,505.19,506.05,400.0,505.37,506.05,505.19,506.05,400.0
2021-05-26 12:50:00,505.25,505.33,505.25,505.33,300.0,505.25,505.33,505.25,505.33,300.0
2021-05-26 13:00:00,505.66,505.66,505.26,505.26,603.0,505.66,505.66,505.26,505.26,603.0
2021-05-26 13:10:00,505.63,506.39,505.63,506.0,400.0,505.63,506.39,505.63,506.0,400.0
2021-05-26 13:20:00,505.84,505.84,505.84,505.84,255.0,505.84,505.84,505.84,505.84,255.0
2021-05-26 13:30:00,505.86,506.04,505.51,505.83,1200.0,505.86,506.04,505.51,505.83,1200.0
2021-05-26 13:40:00,505.5,505.62,505.5,505.62,200.0,505.5,505.62,505.5,505.62,200.0
2021-05-26 13:50:00,505.87,505.87,505.87,505.87,100.0,505.87,505.87,505.87,505.87,100.0
2021-05-26 14:00:00,506.11,506.47,505.73,506.47,1654.0,506.11,506.47,505.73,506.47,1654.0
2021-05-26 14:10:00,506.45,506.55,506.45,506.55,400.0,506.45,506.55,506.45,506.55,400.0
2021-05-26 14:20:00,506.7,506.91,506.55,506.55,500.0,506.7,506.91,506.55,506.55,500.0
2021-05-26 14:30:00,506.97,507.27,506.97,507.27,503.0,506.97,507.27,506.97,507.27,503.0
2021-05-26 14:40:00,507.27,507.38,506.91,507.21,1000.0,507.27,507.38,506.91,507.21,1000.0
2021-05-26 14:50:00,507.09,507.14,506.38,506.38,1305.0,507.09,507.14,506.38,506.38,1305.0
2021-05-26 15:00:00,505.73,505.73,505.38,505.38,200.0,505.73,505.73,505.38,505.38,200.0
2021-05-26 15:10:00,505.22,505.73,504.75,504.75,1454.0,505.22,505.73,504.75,504.75,1454.0
2021-05-26 15:20:00,504.77,504.77,503.61,503.93,1286.0,504.77,504.77,503.61,503.93,1286.0
2021-05-26 15:30:00,503.57,504.36,503.45,503.79,2239.0,503.57,504.36,503.45,503.79,2239.0
2021-05-26 15:40:00,503.43,503.44,501.74,501.74,3679.0,503.43,503.44,501.74,501.74,3679.0
2021-05-26 15:50:00,501.59,503.59,500.98,503.59,10637.0,501.59,503.59,500.98,503.59,10637.0
2021-05-27 09:30:00,501.7,505.48,501.18,502.81,2490.0,501.7,505.48,501.18,502.81,2490.0
2021-05-27 09:40:00,501.9,501.9,501.5,501.5,300.0,501.9,501.9,501.5,501.5,300.0
2021-05-27 09:50:00,501.5,501.5,501.5,501.5,0.0,501.5,501.5,501.5,501.5,0.0
2021-05-27 10:00:00,502.43,502.43,501.93,501.97,559.0,502.43,502.43,501.93,501.97,559.0
2021-05-27 10:10:00,502.7,502.7,502.7,502.7,100.0,502.7,502.7,502.7,502.7,100.0
2021-05-27 10:20:00,502.77,502.77,502.77,502.77,100.0,502.77,502.77,502.77,502.77,100.0
2021-05-27 10:30:00,503.3,504.96,502.86,504.01,10685.0,503.3,504.96,502.86,504.01,10685.0
2021-05-27 10:40:00,504.01,505.11,503.27,505.11,583.0,504.01,505.11,503.27,505.11,583.0
2021-05-27 10:50:00,507.31,507.31,504.41,505.44,1243.0,507.31,507.31,504.41,505.44,1243.0
2021-05-27 11:00:00,507.66,507.66,505.77,507.31,300.0,507.66,507.66,505.77,507.31,300.0
2021-05-27 11:10:00,507.19,507.25,507.19,507.21,300.0,507.19,507.25,507.19,507.21,300.0
2021-05-27 11:20:00,506.9,507.21,506.87,506.87,400.0,506.9,507.21,506.87,506.87,400.0
2021-05-27 11:30:00,506.75,507.17,506.47,507.17,430.0,506.75,507.17,506.47,507.17,430.0
2021-05-27 11:40:00,508.0,508.29,508.0,508.24,300.0,508.0,508.29,508.0,508.24,300.0
2021-05-27 11:50:00,507.61,508.36,507.09,507.51,500.0,507.61,508.36,507.09,507.51,500.0
2021-05-27 12:00:00,507.82,508.13,507.4,507.4,600.0,507.82,508.13,507.4,507.4,600.0
2021-05-27 12:10:00,507.02,507.29,506.97,507.0,600.0,507.02,507.29,506.97,507.0,600.0
2021-05-27 12:20:00,507.01,507.02,506.72,507.01,553.0,507.01,507.02,506.72,507.01,553.0
2021-05-27 12:30:00,507.16,507.96,507.16,507.96,500.0,507.16,507.96,507.16,507.96,500.0
2021-05-27 12:40:00,507.9,508.11,507.75,508.11,400.0,507.9,508.11,507.75,508.11,400.0
2021-05-27 12:50:00,508.49,508.51,508.29,508.34,1000.0,508.49,508.51,508.29,508.34,1000.0
2021-05-27 13:00:00,508.58,508.64,508.18,508.64,600.0,508.58,508.64,508.18,508.64,600.0
2021-05-27 13:10:00,508.66,509.03,508.66,508.71,701.0,508.66,509.03,508.66,508.71,701.0
2021-05-27 13:20:00,508.72,508.86,508.26,508.86,1100.0,508.72,508.86,508.26,508.86,1100.0
2021-05-27 13:30:00,508.18,508.71,508.18,508.71,914.0,508.18,508.71,508.18,508.71,914.0
2021-05-27 13:40:00,508.82,509.18,508.36,509.09,1202.0,508.82,509.18,508.36,509.09,1202.0
2021-05-27 13:50:00,509.03,509.03,508.34,508.68,300.0,509.03,509.03,508.34,508.68,300.0
2021-05-27 14:00:00,507.54,507.54,507.14,507.14,300.0,507.54,507.54,507.14,507.14,300.0
2021-05-27 14:10:00,507.0,507.0,506.71,507.0,400.0,507.0,507.0,506.71,507.0,400.0
2021-05-27 14:20:00,506.6,506.6,506.33,506.5,303.0,506.6,506.6,506.33,506.5,303.0
2021-05-27 14:30:00,507.03,507.03,506.06,506.5,408.0,507.03,507.03,506.06,506.5,408.0
2021-05-27 14:40:00,506.06,506.67,505.7,506.01,2900.0,506.06,506.67,505.7,506.01,2900.0
2021-05-27 14:50:00,505.73,505.86,505.35,505.35,500.0,505.73,505.86,505.35,505.35,500.0
2021-05-27 15:00:00,505.13,505.13,504.59,504.59,200.0,505.13,505.13,504.59,504.59,200.0
2021-05-27 15:10:00,504.28,504.28,503.45,503.45,300.0,504.28,504.28,503.45,503.45,300.0
2021-05-27 15:20:00,503.46,504.45,503.46,504.45,700.0,503.46,504.45,503.46,504.45,700.0
2021-05-27 15:30:00,504.43,504.43,503.45,503.45,2228.0,504.43,504.43,503.45,503.45,2228.0
2021-05-27 15:40:00,503.47,503.47,501.82,502.86,1943.0,503.47,503.47,501.82,502.86,1943.0
2021-05-27 15:50:00,502.71,502.71,500.57,501.56,8925.0,502.71,502.71,500.57,501.56,8925.0
2021-05-28 09:30:00,506.13,506.13,504.65,504.66,1994.0,506.13,506.13,504.65,504.66,1994.0
2021-05-28 09:40:00,506.02,507.77,506.02,506.14,612.0,506.02,507.77,506.02,506.14,612.0
2021-05-28 09:50:00,506.14,506.14,506.14,506.14,0.0,506.14,506.14,506.14,506.14,0.0
2021-05-28 10:00:00,507.21,507.21,506.61,506.61,500.0,507.21,507.21,506.61,506.61,500.0
2021-05-28 10:10:00,506.61,506.61,504.09,504.09,2354.0,506.61,506.61,504.09,504.09,2354.0
2021-05-28 10:20:00,504.99,505.18,503.81,503.81,723.0,504.99,505.18,503.81,503.81,723.0
2021-05-28 10:30:00,504.39,504.75,502.84,503.86,1300.0,504.39,504.75,502.84,503.86,1300.0
2021-05-28 10:40:00,503.49,503.69,502.38,502.38,703.0,503.49,503.69,502.38,502.38,703.0
2021-05-28 10:50:00,503.17,503.83,502.96,503.15,2199.0,503.17,503.83,502.96,503.15,2199.0
2021-05-28 11:00:00,503.55,503.55,502.54,502.54,2500.0,503.55,503.55,502.54,502.54,2500.0
2021-05-28 11:10:00,503.13,503.3,502.55,502.55,2410.0,503.13,503.3,502.55,502.55,2410.0
2021-05-28 11:20:00,502.55,502.86,501.96,501.97,2100.0,502.55,502.86,501.96,501.97,2100.0
2021-05-28 11:30:00,501.67,502.9,501.39,502.9,2661.0,501.67,502.9,501.39,502.9,2661.0
2021-05-28 11:40:00,502.86,505.02,502.72,505.02,1100.0,502.86,505.02,502.72,505.02,1100.0
2021-05-28 11:50:00,505.02,505.48,504.74,505.48,1347.0,505.02,505.48,504.74,505.48,1347.0
2021-05-28 12:00:00,504.0,505.5,504.0,505.5,1800.0,504.0,505.5,504.0,505.5,1800.0
2021-05-28 12:10:00,505.65,505.65,505.64,505.65,100.0,505.65,505.65,505.64,505.65,100.0
2021-05-28 12:20:00,506.09,506.09,505.51,505.52,300.0,506.09,506.09,505.51,505.52,300.0
2021-05-28 12:30:00,505.52,505.52,505.52,505.52,0.0,505.52,505.52,505.52,505.52,0.0
2021-05-28 12:40:00,505.01,505.02,504.38,505.02,1142.0,505.01,505.02,504.38,505.02,1142.0
2021-05-28 12:50:00,504.92,505.62,504.89,505.62,400.0,504.92,505.62,504.89,505.62,400.0
2021-05-28 13:00:00,505.73,505.73,505.27,505.58,700.0,505.73,505.73,505.27,505.58,700.0
2021-05-28 13:10:00,505.07,505.07,505.07,505.07,100.0,505.07,505.07,505.07,505.07,100.0
2021-05-28 13:20:00,505.07,505.07,503.77,503.77,500.0,505.07,505.07,503.77,503.77,500.0
2021-05-28 13:30:00,504.67,504.67,503.69,503.69,400.0,504.67,504.67,503.69,503.69,400.0
2021-05-28 13:40:00,503.39,504.07,503.22,503.96,901.0,503.39,504.07,503.22,503.96,901.0
2021-05-28 13:50:00,503.94,504.3,503.24,503.96,2626.0,503.94,504.3,503.24,503.96,2626.0
2021-05-28 14:00:00,504.8,505.2,504.66,505.06,823.0,504.8,505.2,504.66,505.06,823.0
2021-05-28 14:10:00,505.18,506.06,504.86,506.05,978.0,505.18,506.06,504.86,506.05,978.0
2021-05-28 14:20:00,505.77,506.22,505.62,506.13,1251.0,505.77,506.22,505.62,506.13,1251.0
2021-05-28 14:30:00,505.97,506.86,505.81,506.42,900.0,505.97,506.86,505.81,506.42,900.0
2021-05-28 14:40:00,505.88,506.89,505.83,506.89,709.0,505.88,506.89,505.83,506.89,709.0
2021-05-28 14:50:00,506.89,507.46,506.33,507.46,1848.0,506.89,507.46,506.33,507.46,1848.0
2021-05-28 15:00:00,507.15,507.95,507.15,507.9,1400.0,507.15,507.95,507.15,507.9,1400.0
2021-05-28 15:10:00,508.02,508.02,507.03,507.86,1730.0,508.02,508.02,507.03,507.86,1730.0
2021-05-28 15:20:00,507.55,507.92,507.4,507.92,818.0,507.55,507.92,507.4,507.92,818.0
2021-05-28 15:30:00,507.76,508.07,507.33,507.97,1221.0,507.76,508.07,507.33,507.97,1221.0
2021-05-28 15:40:00,508.23,508.23,506.6,506.71,3375.0,508.23,508.23,506.6,506.71,3375.0
2021-05-28 15:50:00,506.39,506.83,504.99,506.57,9622.0,506.39,506.83,504.99,506.57,9622.0
2021-06-01 09:30:00,510.79,512.47,509.18,509.18,2556.0,510.79,512.47,509.18,509.18,2556.0
2021-06-01 09:40:00,512.0,512.97,508.37,509.88,1596.0,512.0,512.97,508.37,509.88,1596.0
2021-06-01 09:50:00,508.38,509.85,508.21,509.28,1100.0,508.38,509.85,508.21,509.28,1100.0
2021-06-01 10:00:00,509.87,509.87,507.57,507.57,1200.0,509.87,509.87,507.57,507.57,1200.0
2021-06-01 10:10:00,507.75,507.75,502.88,502.88,400.0,507.75,507.75,502.88,502.88,400.0
2021-06-01 10:20:00,503.29,503.89,503.29,503.89,200.0,503.29,503.89,503.29,503.89,200.0
2021-06-01 10:30:00,504.41,504.42,503.78,503.78,601.0,504.41,504.42,503.78,503.78,601.0
2021-06-01 10:40:00,502.37,502.41,502.01,502.41,600.0,502.37,502.41,502.01,502.41,600.0
2021-06-01 10:50:00,501.18,501.18,500.78,500.78,400.0,501.18,501.18,500.78,500.78,400.0
2021-06-01 11:00:00,500.67,500.67,499.08,499.08,1020.0,500.67,500.67,499.08,499.08,1020.0
2021-06-01 11:10:00,499.52,500.22,499.52,500.22,280.0,499.52,500.22,499.52,500.22,280.0
2021-06-01 11:20:00,501.08,501.08,500.2,500.2,600.0,501.08,501.08,500.2,500.2,600.0
2021-06-01 11:30:00,501.03,501.03,500.71,500.71,200.0,501.03,501.03,500.71,500.71,200.0
2021-06-01 11:40:00,501.06,501.06,500.59,500.97,1000.0,501.06,501.06,500.59,500.97,1000.0
2021-06-01 11:50:00,500.33,500.66,500.32,500.5,501.0,500.33,500.66,500.32,500.5,501.0
2021-06-01 12:00:00,500.5,500.5,500.5,500.5,0.0,500.5,500.5,500.5,500.5,0.0
2021-06-01 12:10:00,500.67,501.07,500.3,500.89,1301.0,500.67,501.07,500.3,500.89,1301.0
2021-06-01 12:20:00,500.58,501.22,500.58,501.22,200.0,500.58,501.22,500.58,501.22,200.0
2021-06-01 12:30:00,501.57,501.57,501.57,501.57,100.0,501.57,501.57,501.57,501.57,100.0
2021-06-01 12:40:00,502.36,503.05,502.36,502.97,500.0,502.36,503.05,502.36,502.97,500.0
2021-06-01 12:50:00,502.39,502.75,502.03,502.11,920.0,502.39,502.75,502.03,502.11,920.0
2021-06-01 13:00:00,501.73,501.73,500.28,500.73,800.0,501.73,501.73,500.28,500.73,800.0
2021-06-01 13:10:00,500.72,500.72,499.37,499.41,500.0,500.72,500.72,499.37,499.41,500.0
2021-06-01 13:20:00,499.34,499.59,499.34,499.59,300.0,499.34,499.59,499.34,499.59,300.0
2021-06-01 13:30:00,499.59,499.62,499.35,499.52,600.0,499.59,499.62,499.35,499.52,600.0
2021-06-01 13:40:00,499.43,500.32,499.43,499.87,1136.0,499.43,500.32,499.43,499.87,1136.0
2021-06-01 13:50:00,499.8,499.8,499.05,499.38,787.0,499.8,499.8,499.05,499.38,787.0
2021-06-01 14:00:00,499.38,499.38,499.38,499.38,0.0,499.38,499.38,499.38,499.38,0.0
2021-06-01 14:10:00,499.74,499.74,498.04,498.39,2200.0,499.74,499.74,498.04,498.39,2200.0
2021-06-01 14:20:00,498.81,498.81,498.1,498.1,2220.0,498.81,498.81,498.1,498.1,2220.0
2021-06-01 14:30:00,498.31,499.03,498.08,498.81,2316.0,498.31,499.03,498.08,498.81,2316.0
2021-06-01 14:40:00,498.37,502.08,498.32,502.08,4514.0,498.37,502.08,498.32,502.08,4514.0
2021-06-01 14:50:00,502.44,503.0,500.64,503.0,1900.0,502.44,503.0,500.64,503.0,1900.0
2021-06-01 15:00:00,503.0,504.28,502.9,503.66,3124.0,503.0,504.28,502.9,503.66,3124.0
2021-06-01 15:10:00,502.95,503.49,502.63,502.65,1064.0,502.95,503.49,502.63,502.65,1064.0
2021-06-01 15:20:00,502.18,502.56,502.11,502.39,1800.0,502.18,502.56,502.11,502.39,1800.0
2021-06-01 15:30:00,501.98,502.35,499.66,499.69,2700.0,501.98,502.35,499.66,499.69,2700.0
2021-06-01 15:40:00,500.14,500.14,498.79,498.79,2300.0,500.14,500.14,498.79,498.79,2300.0
2021-06-01 15:50:00,498.66,498.95,496.34,498.95,28176.0,498.66,498.95,496.34,498.95,28176.0
2021-06-02 09:30:00,498.02,498.02,497.92,497.92,1212.0,498.02,498.02,497.92,497.92,1212.0
2021-06-02 09:40:00,497.63,499.39,497.63,498.31,400.0,497.63,499.39,497.63,498.31,400.0
2021-06-02 09:50:00,498.28,498.84,498.28,498.84,300.0,498.28,498.84,498.28,498.84,300.0
2021-06-02 10:00:00,497.17,497.17,496.35,496.75,948.0,497.17,497.17,496.35,496.75,948.0
2021-06-02 10:10:00,495.96,496.21,494.84,495.83,900.0,495.96,496.21,494.84,495.83,900.0
2021-06-02 10:20:00,495.24,496.41,495.24,495.89,500.0,495.24,496.41,495.24,495.89,500.0
2021-06-02 10:30:00,495.6,495.81,495.52,495.65,700.0,495.6,495.81,495.52,495.65,700.0
2021-06-02 10:40:00,496.41,497.53,496.41,497.53,300.0,496.41,497.53,496.41,497.53,300.0
2021-06-02 10:50:00,497.73,497.73,495.39,495.39,900.0,497.73,497.73,495.39,495.39,900.0
2021-06-02 11:00:00,496.03,496.03,496.03,496.03,100.0,496.03,496.03,496.03,496.03,100.0
2021-06-02 11:10:00,496.03,496.35,495.61,495.62,700.0,496.03,496.35,495.61,495.62,700.0
2021-06-02 11:20:00,495.53,495.64,495.5,495.5,500.0,495.53,495.64,495.5,495.5,500.0
2021-06-02 11:30:00,495.68,495.68,494.93,495.49,608.0,495.68,495.68,494.93,495.49,608.0
2021-06-02 11:40:00,495.65,495.65,494.91,494.91,400.0,495.65,495.65,494.91,494.91,400.0
2021-06-02 11:50:00,495.0,495.0,493.74,493.77,1342.0,495.0,495.0,493.74,493.77,1342.0
2021-06-02 12:00:00,493.35,494.0,493.35,493.61,700.0,493.35,494.0,493.35,493.61,700.0
2021-06-02 12:10:00,493.66,493.66,492.75,492.75,801.0,493.66,493.66,492.75,492.75,801.0
2021-06-02 12:20:00,492.88,492.88,489.85,489.85,2200.0,492.88,492.88,489.85,489.85,2200.0
2021-06-02 12:30:00,489.92,489.93,488.0,488.5,4400.0,489.92,489.93,488.0,488.5,4400.0
2021-06-02 12:40:00,489.1,489.58,488.73,489.4,1400.0,489.1,489.58,488.73,489.4,1400.0
2021-06-02 12:50:00,489.66,492.26,489.36,492.26,1200.0,489.66,492.26,489.36,492.26,1200.0
2021-06-02 13:00:00,491.69,492.09,491.21,491.7,1512.0,491.69,492.09,491.21,491.7,1512.0
2021-06-02 13:10:00,491.3,491.3,490.59,491.08,1645.0,491.3,491.3,490.59,491.08,1645.0
2021-06-02 13:20:00,490.64,490.98,490.44,490.73,3711.0,490.64,490.98,490.44,490.73,3711.0
2021-06-02 13:30:00,490.31,490.7,490.15,490.26,1300.0,490.31,490.7,490.15,490.26,1300.0
2021-06-02 13:40:00,489.9,490.64,489.87,489.87,1776.0,489.9,490.64,489.87,489.87,1776.0
2021-06-02 13:50:00,489.6,490.96,489.34,490.76,1145.0,489.6,490.96,489.34,490.76,1145.0
2021-06-02 14:00:00,491.4,491.4,491.05,491.06,585.0,491.4,491.4,491.05,491.06,585.0
2021-06-02 14:10:00,491.12,492.75,490.8,492.75,2186.0,491.12,492.75,490.8,492.75,2186.0
2021-06-02 14:20:00,492.72,494.05,492.72,493.51,597.0,492.72,494.05,492.72,493.51,597.0
2021-06-02 14:30:00,493.65,494.01,493.22,493.82,1695.0,493.65,494.01,493.22,493.82,1695.0
2021-06-02 14:40:00,493.8,494.4,493.79,494.4,300.0,493.8,494.4,493.79,494.4,300.0
2021-06-02 14:50:00,494.68,494.68,494.07,494.15,612.0,494.68,494.68,494.07,494.15,612.0
2021-06-02 15:00:00,494.08,494.35,493.72,493.85,5139.0,494.08,494.35,493.72,493.85,5139.0
2021-06-02 15:10:00,493.63,494.43,493.62,494.1,801.0,493.63,494.43,493.62,494.1,801.0
2021-06-02 15:20:00,494.1,494.53,493.95,494.23,3000.0,494.1,494.53,493.95,494.23,3000.0
2021-06-02 15:30:00,494.23,494.49,494.23,494.24,2482.0,494.23,494.49,494.23,494.24,2482.0
2021-06-02 15:40:00,494.28,495.31,494.24,495.0,8126.0,494.28,495.31,494.24,495.0,8126.0
2021-06-02 15:50:00,495.29,496.24,494.45,494.7,8818.0,495.29,496.24,494.45,494.7,8818.0
2021-06-03 09:30:00,490.12,490.12,490.12,490.12,690.0,490.12,490.12,490.12,490.12,690.0
2021-06-03 09:40:00,486.5,486.5,483.02,483.02,1450.0,486.5,486.5,483.02,483.02,1450.0
2021-06-03 09:50:00,481.12,481.12,481.12,481.12,300.0,481.12,481.12,481.12,481.12,300.0
2021-06-03 10:00:00,482.55,483.62,482.55,482.97,603.0,482.55,483.62,482.55,482.97,603.0
2021-06-03 10:10:00,484.0,484.21,482.85,483.64,902.0,484.0,484.21,482.85,483.64,902.0
2021-06-03 10:20:00,483.64,483.64,483.63,483.63,200.0,483.64,483.64,483.63,483.63,200.0
2021-06-03 10:30:00,482.6,483.15,482.6,482.94,502.0,482.6,483.15,482.6,482.94,502.0
2021-06-03 10:40:00,481.25,481.26,480.53,481.15,1587.0,481.25,481.26,480.53,481.15,1587.0
2021-06-03 10:50:00,481.05,484.13,481.0,484.13,2013.0,481.05,484.13,481.0,484.13,2013.0
2021-06-03 11:00:00,485.01,485.79,485.01,485.79,489.0,485.01,485.79,485.01,485.79,489.0
2021-06-03 11:10:00,485.74,485.74,485.18,485.18,500.0,485.74,485.74,485.18,485.18,500.0
2021-06-03 11:20:00,484.81,484.92,484.05,484.05,1165.0,484.81,484.92,484.05,484.05,1165.0
2021-06-03 11:30:00,484.37,484.87,484.36,484.87,1696.0,484.37,484.87,484.36,484.87,1696.0
2021-06-03 11:40:00,484.45,484.52,483.97,483.99,900.0,484.45,484.52,483.97,483.99,900.0
2021-06-03 11:50:00,483.97,483.97,482.15,482.16,1380.0,483.97,483.97,482.15,482.16,1380.0
2021-06-03 12:00:00,482.57,482.57,482.57,482.57,100.0,482.57,482.57,482.57,482.57,100.0
2021-06-03 12:10:00,482.57,482.57,482.57,482.57,0.0,482.57,482.57,482.57,482.57,0.0
2021-06-03 12:20:00,483.06,483.06,482.59,482.72,419.0,483.06,483.06,482.59,482.72,419.0
2021-06-03 12:30:00,482.69,482.7,481.99,481.99,1504.0,482.69,482.7,481.99,481.99,1504.0
2021-06-03 12:40:00,482.77,482.77,482.77,482.77,100.0,482.77,482.77,482.77,482.77,100.0
2021-06-03 12:50:00,482.19,482.19,481.86,481.86,697.0,482.19,482.19,481.86,481.86,697.0
2021-06-03 13:00:00,481.42,481.64,481.38,481.53,741.0,481.42,481.64,481.38,481.53,741.0
2021-06-03 13:10:00,482.21,482.21,481.39,481.39,300.0,482.21,482.21,481.39,481.39,300.0
2021-06-03 13:20:00,482.77,483.08,482.77,483.08,300.0,482.77,483.08,482.77,483.08,300.0
2021-06-03 13:30:00,483.45,483.48,482.45,482.45,653.0,483.45,483.48,482.45,482.45,653.0
2021-06-03 13:40:00,482.61,482.61,481.72,481.72,400.0,482.61,482.61,481.72,481.72,400.0
2021-06-03 13:50:00,482.52,482.52,482.16,482.16,440.0,482.52,482.52,482.16,482.16,440.0
2021-06-03 14:00:00,482.18,483.18,482.18,483.18,600.0,482.18,483.18,482.18,483.18,600.0
2021-06-03 14:10:00,482.55,482.55,482.43,482.5,442.0,482.55,482.55,482.43,482.5,442.0
2021-06-03 14:20:00,482.07,482.07,481.71,482.0,3208.0,482.07,482.07,481.71,482.0,3208.0
2021-06-03 14:30:00,482.54,482.54,481.82,481.82,849.0,482.54,482.54,481.82,481.82,849.0
2021-06-03 14:40:00,481.81,482.09,481.81,482.06,836.0,481.81,482.09,481.81,482.06,836.0
2021-06-03 14:50:00,482.03,482.34,481.75,482.34,1665.0,482.03,482.34,481.75,482.34,1665.0
2021-06-03 15:00:00,482.44,482.59,482.19,482.39,1433.0,482.44,482.59,482.19,482.39,1433.0
2021-06-03 15:10:00,482.37,482.37,481.86,481.87,4000.0,482.37,482.37,481.86,481.87,4000.0
2021-06-03 15:20:00,481.69,481.69,481.21,481.21,700.0,481.69,481.69,481.21,481.21,700.0
2021-06-03 15:30:00,480.92,481.1,480.0,480.34,2300.0,480.92,481.1,480.0,480.34,2300.0
2021-06-03 15:40:00,480.09,480.09,477.72,478.3,4354.0,480.09,480.09,477.72,478.3,4354.0
2021-06-03 15:50:00,478.72,479.87,478.54,479.56,15587.0,478.72,479.87,478.54,479.56,15587.0
2021-06-04 09:30:00,483.43,485.5,483.21,485.22,3175.0,483.43,485.5,483.21,485.22,3175.0
2021-06-04 09:40:00,487.91,488.42,486.79,486.79,4750.0,487.91,488.42,486.79,486.79,4750.0
2021-06-04 09:50:00,485.91,486.95,485.91,486.17,700.0,485.91,486.95,485.91,486.17,700.0
2021-06-04 10:00:00,487.2,487.99,487.08,487.81,3649.0,487.2,487.99,487.08,487.81,3649.0
2021-06-04 10:10:00,488.71,488.87,488.39,488.4,4665.0,488.71,488.87,488.39,488.4,4665.0
2021-06-04 10:20:00,488.68,489.47,488.52,489.3,772.0,488.68,489.47,488.52,489.3,772.0
2021-06-04 10:30:00,489.7,489.7,489.16,489.16,820.0,489.7,489.7,489.16,489.16,820.0
2021-06-04 10:40:00,489.37,489.45,489.37,489.45,300.0,489.37,489.45,489.37,489.45,300.0
2021-06-04 10:50:00,489.47,489.48,488.71,489.0,924.0,489.47,489.48,488.71,489.0,924.0
2021-06-04 11:00:00,488.96,488.97,488.58,488.97,300.0,488.96,488.97,488.58,488.97,300.0
2021-06-04 11:10:00,488.79,489.35,487.92,488.07,4929.0,488.79,489.35,487.92,488.07,4929.0
2021-06-04 11:20:00,488.14,488.17,488.07,488.14,700.0,488.14,488.17,488.07,488.14,700.0
2021-06-04 11:30:00,488.21,488.46,487.57,488.27,2200.0,488.21,488.46,487.57,488.27,2200.0
2021-06-04 11:40:00,488.63,488.63,487.75,487.75,300.0,488.63,488.63,487.75,487.75,300.0
2021-06-04 11:50:00,487.74,487.93,487.74,487.93,300.0,487.74,487.93,487.74,487.93,300.0
2021-06-04 12:00:00,488.27,488.78,488.22,488.6,2777.0,488.27,488.78,488.22,488.6,2777.0
2021-06-04 12:10:00,488.1,488.34,487.79,488.34,1746.0,488.1,488.34,487.79,488.34,1746.0
2021-06-04 12:20:00,488.08,488.5,488.08,488.4,1645.0,488.08,488.5,488.08,488.4,1645.0
2021-06-04 12:30:00,488.4,488.4,488.4,488.4,0.0,488.4,488.4,488.4,488.4,0.0
2021-06-04 12:40:00,488.42,488.5,488.35,488.36,810.0,488.42,488.5,488.35,488.36,810.0
2021-06-04 12:50:00,488.51,488.52,488.51,488.52,400.0,488.51,488.52,488.51,488.52,400.0
2021-06-04 13:00:00,488.68,488.68,488.26,488.41,1837.0,488.68,488.68,488.26,488.41,1837.0
2021-06-04 13:10:00,488.5,488.51,488.24,488.26,1693.0,488.5,488.51,488.24,488.26,1693.0
2021-06-04 13:20:00,488.25,488.25,487.77,488.0,2468.0,488.25,488.25,487.77,488.0,2468.0
2021-06-04 13:30:00,487.86,488.3,487.86,488.19,2200.0,487.86,488.3,487.86,488.19,2200.0
2021-06-04 13:40:00,488.44,488.49,487.85,488.35,1280.0,488.44,488.49,487.85,488.35,1280.0
2021-06-04 13:50:00,488.37,488.48,487.61,487.98,3250.0,488.37,488.48,487.61,487.98,3250.0
2021-06-04 14:00:00,487.82,488.44,487.82,488.19,798.0,487.82,488.44,487.82,488.19,798.0
2021-06-04 14:10:00,488.25,488.44,488.25,488.44,409.0,488.25,488.44,488.25,488.44,409.0
2021-06-04 14:20:00,487.99,487.99,487.78,487.97,400.0,487.99,487.99,487.78,487.97,400.0
2021-06-04 14:30:00,488.23,488.23,487.46,487.46,700.0,488.23,488.23,487.46,487.46,700.0
2021-06-04 14:40:00,488.03,488.18,487.73,487.89,1853.0,488.03,488.18,487.73,487.89,1853.0
2021-06-04 14:50:00,487.89,487.89,487.89,487.89,0.0,487.89,487.89,487.89,487.89,0.0
2021-06-04 15:00:00,488.06,488.06,487.69,487.9,879.0,488.06,488.06,487.69,487.9,879.0
2021-06-04 15:10:00,487.77,487.77,487.77,487.77,100.0,487.77,487.77,487.77,487.77,100.0
2021-06-04 15:20:00,488.12,488.48,488.1,488.16,1985.0,488.12,488.48,488.1,488.16,1985.0
2021-06-04 15:30:00,488.35,488.84,488.03,488.84,970.0,488.35,488.84,488.03,488.84,970.0
2021-06-04 15:40:00,488.83,490.05,488.61,489.41,4584.0,488.83,490.05,488.61,489.41,4584.0
2021-06-04 15:50:00,489.53,490.78,489.53,490.46,7946.0,489.53,490.78,489.53,490.46,7946.0
2021-06-07 09:30:00,488.28,488.28,488.28,488.28,1096.0,488.28,488.28,488.28,488.28,1096.0
2021-06-07 09:40:00,487.14,487.14,487.14,487.14,100.0,487.14,487.14,487.14,487.14,100.0
2021-06-07 09:50:00,487.21,491.72,487.21,488.05,1085.0,487.21,491.72,487.21,488.05,1085.0
2021-06-07 10:00:00,488.28,488.28,487.68,487.72,300.0,488.28,488.28,487.68,487.72,300.0
2021-06-07 10:10:00,487.41,488.09,487.4,488.06,900.0,487.41,488.09,487.4,488.06,900.0
2021-06-07 10:20:00,488.67,491.21,488.67,489.89,1009.0,488.67,491.21,488.67,489.89,1009.0
2021-06-07 10:30:00,490.51,490.51,490.51,490.51,200.0,490.51,490.51,490.51,490.51,200.0
2021-06-07 10:40:00,489.74,489.74,488.57,488.65,872.0,489.74,489.74,488.57,488.65,872.0
2021-06-07 10:50:00,489.15,490.62,489.15,490.15,1601.0,489.15,490.62,489.15,490.15,1601.0
2021-06-07 11:00:00,489.6,490.39,489.6,490.01,4000.0,489.6,490.39,489.6,490.01,4000.0
2021-06-07 11:10:00,489.84,489.84,489.08,489.09,500.0,489.84,489.84,489.08,489.09,500.0
2021-06-07 11:20:00,487.49,488.34,487.04,488.34,600.0,487.49,488.34,487.04,488.34,600.0
2021-06-07 11:30:00,487.9,487.9,487.63,487.63,428.0,487.9,487.9,487.63,487.63,428.0
2021-06-07 11:40:00,487.48,487.55,487.39,487.55,387.0,487.48,487.55,487.39,487.55,387.0
2021-06-07 11:50:00,488.72,488.72,488.72,488.72,100.0,488.72,488.72,488.72,488.72,100.0
2021-06-07 12:00:00,488.73,488.73,488.72,488.73,300.0,488.73,488.73,488.72,488.73,300.0
2021-06-07 12:10:00,488.77,488.77,487.12,487.62,1700.0,488.77,488.77,487.12,487.62,1700.0
2021-06-07 12:20:00,487.42,488.09,487.2,487.74,2800.0,487.42,488.09,487.2,487.74,2800.0
2021-06-07 12:30:00,487.72,488.05,487.72,487.99,436.0,487.72,488.05,487.72,487.99,436.0
2021-06-07 12:40:00,487.97,487.97,487.24,487.24,400.0,487.97,487.97,487.24,487.24,400.0
2021-06-07 12:50:00,486.72,486.99,486.51,486.99,1046.0,486.72,486.99,486.51,486.99,1046.0
2021-06-07 13:00:00,486.64,487.0,486.64,487.0,500.0,486.64,487.0,486.64,487.0,500.0
2021-06-07 13:10:00,486.18,486.18,485.44,485.44,300.0,486.18,486.18,485.44,485.44,300.0
2021-06-07 13:20:00,485.79,486.26,485.79,486.26,200.0,485.79,486.26,485.79,486.26,200.0
2021-06-07 13:30:00,485.81,486.2,485.81,486.05,433.0,485.81,486.2,485.81,486.05,433.0
2021-06-07 13:40:00,486.25,486.32,484.88,484.88,1381.0,486.25,486.32,484.88,484.88,1381.0
2021-06-07 13:50:00,485.63,485.64,485.44,485.44,300.0,485.63,485.64,485.44,485.44,300.0
2021-06-07 14:00:00,485.49,485.66,485.49,485.66,300.0,485.49,485.66,485.49,485.66,300.0
2021-06-07 14:10:00,485.35,485.58,485.06,485.58,598.0,485.35,485.58,485.06,485.58,598.0
2021-06-07 14:20:00,485.34,486.0,485.33,485.88,500.0,485.34,486.0,485.33,485.88,500.0
2021-06-07 14:30:00,485.83,485.83,485.7,485.72,704.0,485.83,485.83,485.7,485.72,704.0
2021-06-07 14:40:00,486.0,486.19,485.71,485.71,903.0,486.0,486.19,485.71,485.71,903.0
2021-06-07 14:50:00,485.93,486.09,485.55,485.99,1100.0,485.93,486.09,485.55,485.99,1100.0
2021-06-07 15:00:00,486.05,486.06,485.73,486.0,550.0,486.05,486.06,485.73,486.0,550.0
2021-06-07 15:10:00,486.11,486.18,485.87,485.93,2500.0,486.11,486.18,485.87,485.93,2500.0
2021-06-07 15:20:00,485.46,485.69,485.05,485.48,1800.0,485.46,485.69,485.05,485.48,1800.0
2021-06-07 15:30:00,485.29,485.29,484.37,484.43,1000.0,485.29,485.29,484.37,484.43,1000.0
2021-06-07 15:40:00,484.25,484.26,482.88,483.41,1413.0,484.25,484.26,482.88,483.41,1413.0
2021-06-07 15:50:00,482.92,484.79,482.91,484.79,6743.0,482.92,484.79,482.91,484.79,6743.0
2021-06-08 09:30:00,489.39,489.39,484.57,487.14,2851.0,489.39,489.39,484.57,487.14,2851.0
2021-06-08 09:40:00,487.38,487.38,482.98,483.04,2200.0,487.38,487.38,482.98,483.04,2200.0
2021-06-08 09:50:00,483.14,484.15,482.47,483.35,1337.0,483.14,484.15,482.47,483.35,1337.0
2021-06-08 10:00:00,484.19,484.47,483.84,484.07,2036.0,484.19,484.47,483.84,484.07,2036.0
2021-06-08 10:10:00,484.1,484.31,484.08,484.31,1100.0,484.1,484.31,484.08,484.31,1100.0
2021-06-08 10:20:00,484.31,484.31,483.2,483.25,1850.0,484.31,484.31,483.2,483.25,1850.0
2021-06-08 10:30:00,481.85,483.22,481.85,483.22,600.0,481.85,483.22,481.85,483.22,600.0
2021-06-08 10:40:00,483.82,484.0,482.59,482.59,1121.0,483.82,484.0,482.59,482.59,1121.0
2021-06-08 10:50:00,482.94,483.32,482.45,483.32,1100.0,482.94,483.32,482.45,483.32,1100.0
2021-06-08 11:00:00,482.58,483.31,482.23,482.6,11154.0,482.58,483.31,482.23,482.6,11154.0
2021-06-08 11:10:00,483.31,484.17,483.23,483.23,862.0,483.31,484.17,483.23,483.23,862.0
2021-06-08 11:20:00,483.08,483.08,481.51,481.99,1830.0,483.08,483.08,481.51,481.99,1830.0
2021-06-08 11:30:00,482.38,482.5,481.1,481.1,2502.0,482.38,482.5,481.1,481.1,2502.0
2021-06-08 11:40:00,481.56,482.13,481.56,481.79,900.0,481.56,482.13,481.56,481.79,900.0
2021-06-08 11:50:00,481.7,481.72,480.15,481.72,5522.0,481.7,481.72,480.15,481.72,5522.0
2021-06-08 12:00:00,481.79,481.96,480.55,481.88,1220.0,481.79,481.96,480.55,481.88,1220.0
2021-06-08 12:10:00,481.77,482.47,481.77,482.47,300.0,481.77,482.47,481.77,482.47,300.0
2021-06-08 12:20:00,483.04,484.17,483.04,484.17,2200.0,483.04,484.17,483.04,484.17,2200.0
2021-06-08 12:30:00,484.45,485.0,483.79,484.33,4135.0,484.45,485.0,483.79,484.33,4135.0
2021-06-08 12:40:00,484.16,484.16,483.38,483.57,2080.0,484.16,484.16,483.38,483.57,2080.0
2021-06-08 12:50:00,483.8,484.14,483.34,483.34,2703.0,483.8,484.14,483.34,483.34,2703.0
2021-06-08 13:00:00,483.29,483.48,482.78,482.81,4979.0,483.29,483.48,482.78,482.81,4979.0
2021-06-08 13:10:00,482.83,482.88,481.46,481.5,2342.0,482.83,482.88,481.46,481.5,2342.0
2021-06-08 13:20:00,480.91,481.32,480.62,481.19,700.0,480.91,481.32,480.62,481.19,700.0
2021-06-08 13:30:00,481.25,481.48,480.94,481.48,1310.0,481.25,481.48,480.94,481.48,1310.0
2021-06-08 13:40:00,480.8,481.58,480.8,481.58,925.0,480.8,481.58,480.8,481.58,925.0
2021-06-08 13:50:00,480.93,481.63,480.78,480.81,1168.0,480.93,481.63,480.78,480.81,1168.0
2021-06-08 14:00:00,481.02,481.67,480.98,481.67,1100.0,481.02,481.67,480.98,481.67,1100.0
2021-06-08 14:10:00,481.2,481.33,480.43,480.72,1610.0,481.2,481.33,480.43,480.72,1610.0
2021-06-08 14:20:00,480.8,483.67,480.49,482.84,5401.0,480.8,483.67,480.49,482.84,5401.0
2021-06-08 14:30:00,483.28,487.64,482.91,487.64,5740.0,483.28,487.64,482.91,487.64,5740.0
2021-06-08 14:40:00,486.48,489.53,486.34,489.51,6000.0,486.48,489.53,486.34,489.51,6000.0
2021-06-08 14:50:00,489.17,489.77,488.59,488.59,3457.0,489.17,489.77,488.59,488.59,3457.0
2021-06-08 15:00:00,487.91,488.31,487.91,488.31,200.0,487.91,488.31,487.91,488.31,200.0
2021-06-08 15:10:00,487.76,488.77,487.76,488.77,1754.0,487.76,488.77,487.76,488.77,1754.0
2021-06-08 15:20:00,489.32,489.32,487.94,487.95,1600.0,489.32,489.32,487.94,487.95,1600.0
2021-06-08 15:30:00,487.28,487.6,486.94,487.5,1204.0,487.28,487.6,486.94,487.5,1204.0
2021-06-08 15:40:00,487.0,487.81,486.82,487.45,3450.0,487.0,487.81,486.82,487.45,3450.0
2021-06-08 15:50:00,487.44,489.33,487.44,488.51,15010.0,487.44,489.33,487.44,488.51,15010.0
2021-06-09 09:30:00,491.0,491.0,488.03,488.03,1379.0,491.0,491.0,488.03,488.03,1379.0
2021-06-09 09:40:00,488.96,493.52,488.96,493.52,1327.0,488.96,493.52,488.96,493.52,1327.0
2021-06-09 09:50:00,490.09,490.09,490.09,490.09,100.0,490.09,490.09,490.09,490.09,100.0
2021-06-09 10:00:00,492.02,492.03,491.63,491.63,400.0,492.02,492.03,491.63,491.63,400.0
2021-06-09 10:10:00,490.61,490.61,490.61,490.61,100.0,490.61,490.61,490.61,490.61,100.0
2021-06-09 10:20:00,490.42,490.74,490.21,490.67,1415.0,490.42,490.74,490.21,490.67,1415.0
2021-06-09 10:30:00,490.67,490.67,490.67,490.67,0.0,490.67,490.67,490.67,490.67,0.0
2021-06-09 10:40:00,491.05,491.21,490.81,490.81,700.0,491.05,491.21,490.81,490.81,700.0
2021-06-09 10:50:00,491.37,493.55,491.37,493.55,1703.0,491.37,493.55,491.37,493.55,1703.0
2021-06-09 11:00:00,493.4,494.65,493.4,494.22,1501.0,493.4,494.65,493.4,494.22,1501.0
2021-06-09 11:10:00,493.81,494.75,493.8,494.35,1100.0,493.81,494.75,493.8,494.35,1100.0
2021-06-09 11:20:00,494.63,495.07,494.63,495.07,500.0,494.63,495.07,494.63,495.07,500.0
2021-06-09 11:30:00,495.05,495.05,494.44,495.0,500.0,495.05,495.05,494.44,495.0,500.0
2021-06-09 11:40:00,494.67,495.27,494.64,495.0,2652.0,494.67,495.27,494.64,495.0,2652.0
2021-06-09 11:50:00,495.0,495.28,494.78,495.13,6022.0,495.0,495.28,494.78,495.13,6022.0
2021-06-09 12:00:00,495.49,495.49,495.49,495.49,100.0,495.49,495.49,495.49,495.49,100.0
2021-06-09 12:10:00,495.57,495.87,495.36,495.87,713.0,495.57,495.87,495.36,495.87,713.0
2021-06-09 12:20:00,495.87,495.87,495.87,495.87,0.0,495.87,495.87,495.87,495.87,0.0
2021-06-09 12:30:00,495.97,496.02,495.97,496.02,500.0,495.97,496.02,495.97,496.02,500.0
2021-06-09 12:40:00,496.2,496.2,495.92,495.92,369.0,496.2,496.2,495.92,495.92,369.0
2021-06-09 12:50:00,495.98,495.98,494.84,495.04,5288.0,495.98,495.98,494.84,495.04,5288.0
2021-06-09 13:00:00,495.66,495.66,495.01,495.06,833.0,495.66,495.66,495.01,495.06,833.0
2021-06-09 13:10:00,494.61,494.74,493.74,494.02,3621.0,494.61,494.74,493.74,494.02,3621.0
2021-06-09 13:20:00,494.51,494.51,494.46,494.47,200.0,494.51,494.51,494.46,494.47,200.0
2021-06-09 13:30:00,494.28,494.28,493.66,494.0,914.0,494.28,494.28,493.66,494.0,914.0
2021-06-09 13:40:00,493.82,493.82,492.14,492.15,808.0,493.82,493.82,492.14,492.15,808.0
2021-06-09 13:50:00,492.05,492.29,491.11,491.11,1000.0,492.05,492.29,491.11,491.11,1000.0
2021-06-09 14:00:00,491.95,491.98,491.83,491.98,685.0,491.95,491.98,491.83,491.98,685.0
2021-06-09 14:10:00,491.88,491.88,491.83,491.83,200.0,491.88,491.88,491.83,491.83,200.0
2021-06-09 14:20:00,491.86,491.91,491.62,491.62,585.0,491.86,491.91,491.62,491.62,585.0
2021-06-09 14:30:00,491.62,491.62,491.62,491.62,0.0,491.62,491.62,491.62,491.62,0.0
2021-06-09 14:40:00,491.56,491.56,490.46,490.46,700.0,491.56,491.56,490.46,490.46,700.0
2021-06-09 14:50:00,491.24,491.9,491.24,491.9,399.0,491.24,491.9,491.24,491.9,399.0
2021-06-09 15:00:00,491.47,491.47,490.37,490.47,1910.0,491.47,491.47,490.37,490.47,1910.0
2021-06-09 15:10:00,490.35,490.61,490.2,490.47,800.0,490.35,490.61,490.2,490.47,800.0
2021-06-09 15:20:00,491.12,491.24,491.01,491.24,300.0,491.12,491.24,491.01,491.24,300.0
2021-06-09 15:30:00,490.84,491.69,490.59,491.6,900.0,490.84,491.69,490.59,491.6,900.0
2021-06-09 15:40:00,491.38,492.04,491.18,491.26,2705.0,491.38,492.04,491.18,491.26,2705.0
2021-06-09 15:50:00,491.7,491.88,490.38,491.2,12158.0,491.7,491.88,490.38,491.2,12158.0
2021-06-10 09:30:00,491.85,492.93,491.55,491.97,1030.0,491.85,492.93,491.55,491.97,1030.0
2021-06-10 09:40:00,492.57,492.57,491.43,492.52,600.0,492.57,492.57,491.43,492.52,600.0
2021-06-10 09:50:00,492.52,492.52,492.52,492.52,0.0,492.52,492.52,492.52,492.52,0.0
2021-06-10 10:00:00,492.52,492.52,492.52,492.52,0.0,492.52,492.52,492.52,492.52,0.0
2021-06-10 10:10:00,495.39,495.51,495.39,495.51,200.0,495.39,495.51,495.39,495.51,200.0
2021-06-10 10:20:00,495.07,495.07,494.14,494.69,502.0,495.07,495.07,494.14,494.69,502.0
2021-06-10 10:30:00,494.84,495.17,494.84,494.84,310.0,494.84,495.17,494.84,494.84,310.0
2021-06-10 10:40:00,494.35,494.35,493.84,493.84,300.0,494.35,494.35,493.84,493.84,300.0
2021-06-10 10:50:00,493.41,493.41,493.41,493.41,120.0,493.41,493.41,493.41,493.41,120.0
2021-06-10 11:00:00,494.0,494.14,494.0,494.14,300.0,494.0,494.14,494.0,494.14,300.0
2021-06-10 11:10:00,493.94,494.22,493.94,494.22,270.0,493.94,494.22,493.94,494.22,270.0
2021-06-10 11:20:00,494.31,494.31,494.31,494.31,100.0,494.31,494.31,494.31,494.31,100.0
2021-06-10 11:30:00,495.0,495.35,494.38,494.38,400.0,495.0,495.35,494.38,494.38,400.0
2021-06-10 11:40:00,495.37,495.37,494.79,494.79,300.0,495.37,495.37,494.79,494.79,300.0
2021-06-10 11:50:00,495.55,495.8,495.55,495.56,700.0,495.55,495.8,495.55,495.56,700.0
2021-06-10 12:00:00,495.56,495.56,495.56,495.56,0.0,495.56,495.56,495.56,495.56,0.0
2021-06-10 12:10:00,496.05,496.05,496.05,496.05,100.0,496.05,496.05,496.05,496.05,100.0
2021-06-10 12:20:00,496.25,496.25,495.03,495.03,626.0,496.25,496.25,495.03,495.03,626.0
2021-06-10 12:30:00,495.54,495.95,495.54,495.86,404.0,495.54,495.95,495.54,495.86,404.0
2021-06-10 12:40:00,495.79,495.79,495.54,495.74,704.0,495.79,495.79,495.54,495.74,704.0
2021-06-10 12:50:00,496.25,496.25,495.94,496.02,512.0,496.25,496.25,495.94,496.02,512.0
2021-06-10 13:00:00,495.76,495.76,495.76,495.76,105.0,495.76,495.76,495.76,495.76,105.0
2021-06-10 13:10:00,496.01,496.66,496.01,496.66,700.0,496.01,496.66,496.01,496.66,700.0
2021-06-10 13:20:00,496.55,496.55,496.2,496.2,300.0,496.55,496.55,496.2,496.2,300.0
2021-06-10 13:30:00,495.61,496.22,495.56,496.08,1209.0,495.61,496.22,495.56,496.08,1209.0
2021-06-10 13:40:00,496.24,496.29,496.19,496.29,500.0,496.24,496.29,496.19,496.29,500.0
2021-06-10 13:50:00,496.38,496.41,496.23,496.23,503.0,496.38,496.41,496.23,496.23,503.0
2021-06-10 14:00:00,496.23,496.23,495.77,495.78,600.0,496.23,496.23,495.77,495.78,600.0
2021-06-10 14:10:00,495.49,495.58,495.02,495.02,305.0,495.49,495.58,495.02,495.02,305.0
2021-06-10 14:20:00,495.66,495.66,495.56,495.56,300.0,495.66,495.66,495.56,495.56,300.0
2021-06-10 14:30:00,495.67,495.67,495.56,495.56,409.0,495.67,495.67,495.56,495.56,409.0
2021-06-10 14:40:00,495.78,495.81,495.78,495.81,300.0,495.78,495.81,495.78,495.81,300.0
2021-06-10 14:50:00,495.81,495.81,495.81,495.81,0.0,495.81,495.81,495.81,495.81,0.0
2021-06-10 15:00:00,495.71,495.71,494.77,495.45,2115.0,495.71,495.71,494.77,495.45,2115.0
2021-06-10 15:10:00,496.15,496.25,495.92,496.25,957.0,496.15,496.25,495.92,496.25,957.0
2021-06-10 15:20:00,496.21,496.46,495.88,496.13,911.0,496.21,496.46,495.88,496.13,911.0
2021-06-10 15:30:00,495.34,496.3,495.3,495.93,1003.0,495.34,496.3,495.3,495.93,1003.0
2021-06-10 15:40:00,495.94,496.65,495.24,496.05,3401.0,495.94,496.65,495.24,496.05,3401.0
2021-06-10 15:50:00,495.85,497.07,495.6,495.83,10410.0,495.85,497.07,495.6,495.83,10410.0
2021-06-11 09:30:00,497.5,497.95,496.36,497.43,1044.0,497.5,497.95,496.36,497.43,1044.0
2021-06-11 09:40:00,496.56,497.49,495.89,497.49,600.0,496.56,497.49,495.89,497.49,600.0
2021-06-11 09:50:00,497.46,498.09,497.46,497.7,300.0,497.46,498.09,497.46,497.7,300.0
2021-06-11 10:00:00,498.18,498.98,496.13,498.58,602.0,498.18,498.98,496.13,498.58,602.0
2021-06-11 10:10:00,499.23,499.65,499.11,499.11,435.0,499.23,499.65,499.11,499.11,435.0
2021-06-11 10:20:00,496.61,497.57,496.61,496.8,500.0,496.61,497.57,496.61,496.8,500.0
2021-06-11 10:30:00,497.31,497.51,497.31,497.39,700.0,497.31,497.51,497.31,497.39,700.0
2021-06-11 10:40:00,497.15,497.25,496.32,496.32,802.0,497.15,497.25,496.32,496.32,802.0
2021-06-11 10:50:00,496.46,497.21,496.09,497.21,603.0,496.46,497.21,496.09,497.21,603.0
2021-06-11 11:00:00,497.5,497.51,497.3,497.3,300.0,497.5,497.51,497.3,497.3,300.0
2021-06-11 11:10:00,497.18,497.18,495.09,496.56,3216.0,497.18,497.18,495.09,496.56,3216.0
2021-06-11 11:20:00,495.97,496.65,495.93,496.62,2340.0,495.97,496.65,495.93,496.62,2340.0
2021-06-11 11:30:00,496.53,496.91,496.46,496.91,618.0,496.53,496.91,496.46,496.91,618.0
2021-06-11 11:40:00,496.87,497.15,496.85,497.04,1400.0,496.87,497.15,496.85,497.04,1400.0
2021-06-11 11:50:00,497.51,497.51,497.51,497.51,125.0,497.51,497.51,497.51,497.51,125.0
2021-06-11 12:00:00,498.16,498.33,497.82,498.33,718.0,498.16,498.33,497.82,498.33,718.0
2021-06-11 12:10:00,498.33,498.33,498.33,498.33,0.0,498.33,498.33,498.33,498.33,0.0
2021-06-11 12:20:00,498.15,498.36,498.03,498.33,500.0,498.15,498.36,498.03,498.33,500.0
2021-06-11 12:30:00,498.32,498.32,497.99,497.99,1068.0,498.32,498.32,497.99,497.99,1068.0
2021-06-11 12:40:00,497.99,497.99,497.99,497.99,0.0,497.99,497.99,497.99,497.99,0.0
2021-06-11 12:50:00,497.25,497.92,496.88,497.92,1000.0,497.25,497.92,496.88,497.92,1000.0
2021-06-11 13:00:00,497.71,497.71,497.7,497.71,100.0,497.71,497.71,497.7,497.71,100.0
2021-06-11 13:10:00,497.28,497.44,496.82,497.44,800.0,497.28,497.44,496.82,497.44,800.0
2021-06-11 13:20:00,497.74,498.07,497.45,497.45,2400.0,497.74,498.07,497.45,497.45,2400.0
2021-06-11 13:30:00,497.25,497.41,497.25,497.41,300.0,497.25,497.41,497.25,497.41,300.0
2021-06-11 13:40:00,497.91,498.24,497.91,498.24,203.0,497.91,498.24,497.91,498.24,203.0
2021-06-11 13:50:00,498.37,498.6,498.37,498.6,200.0,498.37,498.6,498.37,498.6,200.0
2021-06-11 14:00:00,498.94,499.61,498.88,498.88,700.0,498.94,499.61,498.88,498.88,700.0
2021-06-11 14:10:00,498.88,498.88,498.88,498.88,0.0,498.88,498.88,498.88,498.88,0.0
2021-06-11 14:20:00,499.9,500.88,499.9,500.88,687.0,499.9,500.88,499.9,500.88,687.0
2021-06-11 14:30:00,500.77,501.39,500.77,501.39,200.0,500.77,501.39,500.77,501.39,200.0
2021-06-11 14:40:00,501.47,501.47,501.35,501.35,200.0,501.47,501.47,501.35,501.35,200.0
2021-06-11 14:50:00,501.97,502.78,501.87,502.78,700.0,501.97,502.78,501.87,502.78,700.0
2021-06-11 15:00:00,502.37,502.37,501.13,501.13,1000.0,502.37,502.37,501.13,501.13,1000.0
2021-06-11 15:10:00,501.11,501.11,501.11,501.11,100.0,501.11,501.11,501.11,501.11,100.0
2021-06-11 15:20:00,502.52,502.52,501.58,502.16,1423.0,502.52,502.52,501.58,502.16,1423.0
2021-06-11 15:30:00,502.69,502.69,501.93,502.22,1339.0,502.69,502.69,501.93,502.22,1339.0
2021-06-11 15:40:00,502.44,503.57,502.31,503.2,3008.0,502.44,503.57,502.31,503.2,3008.0
2021-06-11 15:50:00,503.67,505.52,503.48,504.54,13770.0,503.67,505.52,503.48,504.54,13770.0
2021-06-14 09:30:00,504.78,504.78,504.78,504.78,1619.0,504.78,504.78,504.78,504.78,1619.0
2021-06-14 09:40:00,503.82,505.56,503.54,505.56,1452.0,503.82,505.56,503.54,505.56,1452.0
2021-06-14 09:50:00,505.52,505.71,504.17,504.18,600.0,505.52,505.71,504.17,504.18,600.0
2021-06-14 10:00:00,504.04,504.04,503.2,503.36,1100.0,504.04,504.04,503.2,503.36,1100.0
2021-06-14 10:10:00,503.38,503.38,502.38,502.38,2028.0,503.38,503.38,502.38,502.38,2028.0
2021-06-14 10:20:00,501.53,501.96,501.48,501.5,1685.0,501.53,501.96,501.48,501.5,1685.0
2021-06-14 10:30:00,501.9,503.33,501.77,501.77,3496.0,501.9,503.33,501.77,501.77,3496.0
2021-06-14 10:40:00,502.75,502.88,502.25,502.88,1100.0,502.75,502.88,502.25,502.88,1100.0
2021-06-14 10:50:00,502.91,503.65,502.91,503.65,2844.0,502.91,503.65,502.91,503.65,2844.0
2021-06-14 11:00:00,503.69,505.01,503.47,504.34,2005.0,503.69,505.01,503.47,504.34,2005.0
2021-06-14 11:10:00,505.54,505.98,505.54,505.97,600.0,505.54,505.98,505.54,505.97,600.0
2021-06-14 11:20:00,505.87,505.87,504.64,505.36,1151.0,505.87,505.87,504.64,505.36,1151.0
2021-06-14 11:30:00,504.52,505.24,503.86,504.17,1506.0,504.52,505.24,503.86,504.17,1506.0
2021-06-14 11:40:00,504.16,504.16,504.16,504.16,300.0,504.16,504.16,504.16,504.16,300.0
2021-06-14 11:50:00,503.92,505.18,503.45,505.18,1301.0,503.92,505.18,503.45,505.18,1301.0
2021-06-14 12:00:00,505.02,505.89,505.02,505.89,517.0,505.02,505.89,505.02,505.89,517.0
2021-06-14 12:10:00,505.36,506.25,505.36,506.08,500.0,505.36,506.25,505.36,506.08,500.0
2021-06-14 12:20:00,505.56,505.93,505.53,505.93,358.0,505.56,505.93,505.53,505.93,358.0
2021-06-14 12:30:00,505.68,506.44,505.51,506.44,618.0,505.68,506.44,505.51,506.44,618.0
2021-06-14 12:40:00,506.7,506.7,505.85,506.04,1216.0,506.7,506.7,505.85,506.04,1216.0
2021-06-14 12:50:00,506.33,506.33,506.33,506.33,200.0,506.33,506.33,506.33,506.33,200.0
2021-06-14 13:00:00,506.34,507.04,506.34,507.04,1022.0,506.34,507.04,506.34,507.04,1022.0
2021-06-14 13:10:00,507.21,507.21,506.52,506.89,302.0,507.21,507.21,506.52,506.89,302.0
2021-06-14 13:20:00,506.72,506.72,505.82,505.83,2125.0,506.72,506.72,505.82,505.83,2125.0
2021-06-14 13:30:00,506.02,506.43,506.0,506.2,1501.0,506.02,506.43,506.0,506.2,1501.0
2021-06-14 13:40:00,506.83,506.83,506.07,506.07,661.0,506.83,506.83,506.07,506.07,661.0
2021-06-14 13:50:00,505.44,506.07,505.44,506.07,800.0,505.44,506.07,505.44,506.07,800.0
2021-06-14 14:00:00,505.72,506.23,505.72,505.82,900.0,505.72,506.23,505.72,505.82,900.0
2021-06-14 14:10:00,505.57,505.57,505.0,505.0,700.0,505.57,505.57,505.0,505.0,700.0
2021-06-14 14:20:00,504.49,504.67,504.22,504.22,1200.0,504.49,504.67,504.22,504.22,1200.0
2021-06-14 14:30:00,504.72,505.0,504.72,505.0,400.0,504.72,505.0,504.72,505.0,400.0
2021-06-14 14:40:00,504.68,504.68,504.15,504.15,900.0,504.68,504.68,504.15,504.15,900.0
2021-06-14 14:50:00,504.0,504.0,503.75,503.75,400.0,504.0,504.0,503.75,503.75,400.0
2021-06-14 15:00:00,503.75,503.75,503.75,503.75,0.0,503.75,503.75,503.75,503.75,0.0
2021-06-14 15:10:00,503.94,503.94,503.94,503.94,100.0,503.94,503.94,503.94,503.94,100.0
2021-06-14 15:20:00,503.98,505.24,503.82,504.44,2510.0,503.98,505.24,503.82,504.44,2510.0
2021-06-14 15:30:00,504.09,504.48,503.21,504.48,1900.0,504.09,504.48,503.21,504.48,1900.0
2021-06-14 15:40:00,504.55,505.27,504.4,504.89,5283.0,504.55,505.27,504.4,504.89,5283.0
2021-06-14 15:50:00,504.84,505.52,503.47,505.0,20093.0,504.84,505.52,503.47,505.0,20093.0
2021-06-15 09:30:00,504.0,504.0,502.6,502.6,1586.0,504.0,504.0,502.6,502.6,1586.0
2021-06-15 09:40:00,500.27,501.49,500.0,501.49,1200.0,500.27,501.49,500.0,501.49,1200.0
2021-06-15 09:50:00,500.28,501.26,498.86,499.53,1604.0,500.28,501.26,498.86,499.53,1604.0
2021-06-15 10:00:00,499.59,500.41,498.84,498.84,1377.0,499.59,500.41,498.84,498.84,1377.0
2021-06-15 10:10:00,499.06,499.4,498.82,499.22,571.0,499.06,499.4,498.82,499.22,571.0
2021-06-15 10:20:00,500.39,500.42,499.71,500.05,1560.0,500.39,500.42,499.71,500.05,1560.0
2021-06-15 10:30:00,501.2,503.34,501.2,503.14,1594.0,501.2,503.34,501.2,503.14,1594.0
2021-06-15 10:40:00,502.44,502.44,501.73,502.17,1622.0,502.44,502.44,501.73,502.17,1622.0
2021-06-15 10:50:00,502.32,502.69,500.76,501.93,606.0,502.32,502.69,500.76,501.93,606.0
2021-06-15 11:00:00,501.31,502.02,501.31,501.5,707.0,501.31,502.02,501.31,501.5,707.0
2021-06-15 11:10:00,501.41,501.71,501.03,501.41,1300.0,501.41,501.71,501.03,501.41,1300.0
2021-06-15 11:20:00,500.85,500.92,499.66,500.14,1227.0,500.85,500.92,499.66,500.14,1227.0
2021-06-15 11:30:00,500.62,500.82,499.95,499.95,800.0,500.62,500.82,499.95,499.95,800.0
2021-06-15 11:40:00,499.65,500.18,499.31,499.57,1246.0,499.65,500.18,499.31,499.57,1246.0
2021-06-15 11:50:00,500.26,501.02,499.89,501.02,708.0,500.26,501.02,499.89,501.02,708.0
2021-06-15 12:00:00,501.79,502.04,501.46,501.91,1308.0,501.79,502.04,501.46,501.91,1308.0
2021-06-15 12:10:00,501.87,501.87,501.81,501.84,300.0,501.87,501.87,501.81,501.84,300.0
2021-06-15 12:20:00,501.85,502.31,500.93,502.31,1514.0,501.85,502.31,500.93,502.31,1514.0
2021-06-15 12:30:00,502.35,503.18,502.17,503.08,1238.0,502.35,503.18,502.17,503.08,1238.0
2021-06-15 12:40:00,502.94,503.05,502.45,502.45,1500.0,502.94,503.05,502.45,502.45,1500.0
2021-06-15 12:50:00,502.2,502.48,502.2,502.33,301.0,502.2,502.48,502.2,502.33,301.0
2021-06-15 13:00:00,502.34,503.04,502.31,502.64,535.0,502.34,503.04,502.31,502.64,535.0
2021-06-15 13:10:00,503.04,504.0,502.67,503.48,1315.0,503.04,504.0,502.67,503.48,1315.0
2021-06-15 13:20:00,503.22,503.5,502.93,503.0,1405.0,503.22,503.5,502.93,503.0,1405.0
2021-06-15 13:30:00,503.42,503.49,502.44,502.44,1138.0,503.42,503.49,502.44,502.44,1138.0
2021-06-15 13:40:00,502.19,502.19,501.41,501.41,807.0,502.19,502.19,501.41,501.41,807.0
2021-06-15 13:50:00,501.27,501.27,500.38,500.38,1210.0,501.27,501.27,500.38,500.38,1210.0
2021-06-15 14:00:00,500.74,501.01,500.52,500.94,1018.0,500.74,501.01,500.52,500.94,1018.0
2021-06-15 14:10:00,500.97,500.97,500.25,500.29,610.0,500.97,500.97,500.25,500.29,610.0
2021-06-15 14:20:00,499.34,500.08,499.34,499.5,1294.0,499.34,500.08,499.34,499.5,1294.0
2021-06-15 14:30:00,499.72,500.06,499.29,499.3,1389.0,499.72,500.06,499.29,499.3,1389.0
2021-06-15 14:40:00,499.45,499.77,499.45,499.77,200.0,499.45,499.77,499.45,499.77,200.0
2021-06-15 14:50:00,498.33,498.33,498.02,498.03,300.0,498.33,498.33,498.02,498.03,300.0
2021-06-15 15:00:00,497.75,498.81,497.39,498.55,1888.0,497.75,498.81,497.39,498.55,1888.0
2021-06-15 15:10:00,498.94,498.94,498.42,498.44,700.0,498.94,498.94,498.42,498.44,700.0
2021-06-15 15:20:00,498.4,498.63,496.68,496.96,1398.0,498.4,498.63,496.68,496.96,1398.0
2021-06-15 15:30:00,496.61,497.33,496.44,497.28,2100.0,496.61,497.33,496.44,497.28,2100.0
2021-06-15 15:40:00,497.63,499.23,497.46,499.03,5303.0,497.63,499.23,497.46,499.03,5303.0
2021-06-15 15:50:00,498.74,499.52,498.49,499.52,13690.0,498.74,499.52,498.49,499.52,13690.0
2021-06-16 09:30:00,500.61,500.61,500.61,500.61,569.0,500.61,500.61,500.61,500.61,569.0
2021-06-16 09:40:00,502.34,502.34,499.99,501.16,1401.0,502.34,502.34,499.99,501.16,1401.0
2021-06-16 09:50:00,500.2,500.2,499.46,499.46,200.0,500.2,500.2,499.46,499.46,200.0
2021-06-16 10:00:00,498.47,500.89,498.47,500.89,1100.0,498.47,500.89,498.47,500.89,1100.0
2021-06-16 10:10:00,500.87,500.87,500.2,500.2,300.0,500.87,500.87,500.2,500.2,300.0
2021-06-16 10:20:00,500.16,500.31,500.0,500.31,300.0,500.16,500.31,500.0,500.31,300.0
2021-06-16 10:30:00,500.28,500.33,499.77,499.77,500.0,500.28,500.33,499.77,499.77,500.0
2021-06-16 10:40:00,499.18,499.8,499.11,499.69,1000.0,499.18,499.8,499.11,499.69,1000.0
2021-06-16 10:50:00,498.91,498.91,498.9,498.91,100.0,498.91,498.91,498.9,498.91,100.0
2021-06-16 11:00:00,498.28,498.37,497.96,497.96,401.0,498.28,498.37,497.96,497.96,401.0
2021-06-16 11:10:00,498.12,498.12,497.61,497.62,1105.0,498.12,498.12,497.61,497.62,1105.0
2021-06-16 11:20:00,497.95,498.37,497.74,497.8,1700.0,497.95,498.37,497.74,497.8,1700.0
2021-06-16 11:30:00,497.74,497.87,497.15,497.16,800.0,497.74,497.87,497.15,497.16,800.0
2021-06-16 11:40:00,497.11,497.11,496.39,496.42,1600.0,497.11,497.11,496.39,496.42,1600.0
2021-06-16 11:50:00,496.77,497.2,496.13,496.13,1402.0,496.77,497.2,496.13,496.13,1402.0
2021-06-16 12:00:00,495.94,495.94,495.62,495.78,901.0,495.94,495.94,495.62,495.78,901.0
2021-06-16 12:10:00,495.61,496.9,495.61,496.9,600.0,495.61,496.9,495.61,496.9,600.0
2021-06-16 12:20:00,496.71,496.71,495.99,495.99,400.0,496.71,496.71,495.99,495.99,400.0
2021-06-16 12:30:00,495.66,495.9,495.57,495.9,300.0,495.66,495.9,495.57,495.9,300.0
2021-06-16 12:40:00,495.62,497.38,495.62,497.25,1865.0,495.62,497.38,495.62,497.25,1865.0
2021-06-16 12:50:00,496.68,496.74,496.68,496.74,200.0,496.68,496.74,496.68,496.74,200.0
2021-06-16 13:00:00,496.91,497.22,496.91,497.22,200.0,496.91,497.22,496.91,497.22,200.0
2021-06-16 13:10:00,497.44,497.76,496.62,497.04,700.0,497.44,497.76,496.62,497.04,700.0
2021-06-16 13:20:00,497.23,497.23,496.95,497.22,790.0,497.23,497.23,496.95,497.22,790.0
2021-06-16 13:30:00,497.51,497.51,497.09,497.38,300.0,497.51,497.51,497.09,497.38,300.0
2021-06-16 13:40:00,496.09,496.1,495.92,495.92,300.0,496.09,496.1,495.92,495.92,300.0
2021-06-16 13:50:00,495.64,497.44,495.64,496.72,945.0,495.64,497.44,495.64,496.72,945.0
2021-06-16 14:00:00,496.36,496.36,493.2,493.7,1497.0,496.36,496.36,493.2,493.7,1497.0
2021-06-16 14:10:00,493.98,493.98,488.23,489.65,7451.0,493.98,493.98,488.23,489.65,7451.0
2021-06-16 14:20:00,490.74,491.21,490.17,491.21,400.0,490.74,491.21,490.17,491.21,400.0
2021-06-16 14:30:00,492.03,493.05,489.84,489.84,3100.0,492.03,493.05,489.84,489.84,3100.0
2021-06-16 14:40:00,489.84,490.42,488.82,490.42,2400.0,489.84,490.42,488.82,490.42,2400.0
2021-06-16 14:50:00,490.08,490.55,489.38,490.55,2132.0,490.08,490.55,489.38,490.55,2132.0
2021-06-16 15:00:00,490.31,493.2,489.95,493.2,12201.0,490.31,493.2,489.95,493.2,12201.0
2021-06-16 15:10:00,494.07,494.63,493.56,493.95,1300.0,494.07,494.63,493.56,493.95,1300.0
2021-06-16 15:20:00,494.08,496.48,494.08,495.52,1500.0,494.08,496.48,494.08,495.52,1500.0
2021-06-16 15:30:00,495.34,495.79,494.13,495.28,1400.0,495.34,495.79,494.13,495.28,1400.0
2021-06-16 15:40:00,495.72,495.72,494.74,495.14,1915.0,495.72,495.72,494.74,495.14,1915.0
2021-06-16 15:50:00,494.56,495.43,493.06,493.06,13464.0,494.56,495.43,493.06,493.06,13464.0
2021-06-17 09:30:00,492.48,492.48,491.17,491.17,619.0,492.48,492.48,491.17,491.17,619.0
2021-06-17 09:40:00,490.11,491.49,489.59,489.59,1500.0,490.11,491.49,489.59,489.59,1500.0
2021-06-17 09:50:00,489.41,489.45,489.41,489.45,200.0,489.41,489.45,489.41,489.45,200.0
2021-06-17 10:00:00,490.38,492.38,489.3,491.02,1650.0,490.38,492.38,489.3,491.02,1650.0
2021-06-17 10:10:00,491.06,492.07,491.06,492.07,200.0,491.06,492.07,491.06,492.07,200.0
2021-06-17 10:20:00,494.2,494.66,492.88,492.88,1722.0,494.2,494.66,492.88,492.88,1722.0
2021-06-17 10:30:00,493.23,498.79,493.23,498.79,1200.0,493.23,498.79,493.23,498.79,1200.0
2021-06-17 10:40:00,498.07,498.25,497.91,498.0,896.0,498.07,498.25,497.91,498.0,896.0
2021-06-17 10:50:00,497.88,497.91,496.19,496.9,1502.0,497.88,497.91,496.19,496.9,1502.0
2021-06-17 11:00:00,497.21,497.36,497.0,497.36,38203.0,497.21,497.36,497.0,497.36,38203.0
2021-06-17 11:10:00,497.34,500.0,497.17,498.91,2846.0,497.34,500.0,497.17,498.91,2846.0
2021-06-17 11:20:00,499.96,500.0,499.44,499.45,1693.0,499.96,500.0,499.44,499.45,1693.0
2021-06-17 11:30:00,500.0,501.97,500.0,501.97,3485.0,500.0,501.97,500.0,501.97,3485.0
2021-06-17 11:40:00,501.44,503.0,501.34,503.0,881.0,501.44,503.0,501.34,503.0,881.0
2021-06-17 11:50:00,503.73,503.73,500.16,500.16,700.0,503.73,503.73,500.16,500.16,700.0
2021-06-17 12:00:00,498.9,498.9,498.9,498.9,100.0,498.9,498.9,498.9,498.9,100.0
2021-06-17 12:10:00,499.25,499.32,498.59,499.12,888.0,499.25,499.32,498.59,499.12,888.0
2021-06-17 12:20:00,497.48,497.48,494.45,496.38,300.0,497.48,497.48,494.45,496.38,300.0
2021-06-17 12:30:00,495.72,496.34,495.11,495.26,1000.0,495.72,496.34,495.11,495.26,1000.0
2021-06-17 12:40:00,496.14,496.15,495.24,496.13,851.0,496.14,496.15,495.24,496.13,851.0
2021-06-17 12:50:00,497.0,498.07,496.99,497.68,300.0,497.0,498.07,496.99,497.68,300.0
2021-06-17 13:00:00,498.63,499.67,498.63,498.91,700.0,498.63,499.67,498.63,498.91,700.0
2021-06-17 13:10:00,499.46,499.46,497.02,497.02,1641.0,499.46,499.46,497.02,497.02,1641.0
2021-06-17 13:20:00,498.51,498.95,498.33,498.95,400.0,498.51,498.95,498.33,498.95,400.0
2021-06-17 13:30:00,499.35,499.94,499.13,499.94,300.0,499.35,499.94,499.13,499.94,300.0
2021-06-17 13:40:00,499.67,500.11,499.67,500.1,207.0,499.67,500.11,499.67,500.1,207.0
2021-06-17 13:50:00,499.71,499.74,496.93,497.99,1855.0,499.71,499.74,496.93,497.99,1855.0
2021-06-17 14:00:00,497.72,498.05,497.55,497.55,400.0,497.72,498.05,497.55,497.55,400.0
2021-06-17 14:10:00,499.11,499.55,499.09,499.1,600.0,499.11,499.55,499.09,499.1,600.0
2021-06-17 14:20:00,499.06,499.43,498.8,499.42,1499.0,499.06,499.43,498.8,499.42,1499.0
2021-06-17 14:30:00,499.62,499.63,499.16,499.28,800.0,499.62,499.63,499.16,499.28,800.0
2021-06-17 14:40:00,498.98,500.62,498.98,500.31,3409.0,498.98,500.62,498.98,500.31,3409.0
2021-06-17 14:50:00,499.89,500.85,499.88,500.85,398.0,499.89,500.85,499.88,500.85,398.0
2021-06-17 15:00:00,500.87,500.9,499.8,500.5,2371.0,500.87,500.9,499.8,500.5,2371.0
2021-06-17 15:10:00,501.04,501.07,499.75,500.37,2900.0,501.04,501.07,499.75,500.37,2900.0
2021-06-17 15:20:00,500.8,501.06,500.17,500.68,2163.0,500.8,501.06,500.17,500.68,2163.0
2021-06-17 15:30:00,500.92,500.98,500.03,500.69,2500.0,500.92,500.98,500.03,500.69,2500.0
2021-06-17 15:40:00,500.39,502.47,500.39,501.28,7914.0,500.39,502.47,500.39,501.28,7914.0
2021-06-17 15:50:00,501.09,501.78,500.64,501.77,12628.0,501.09,501.78,500.64,501.77,12628.0
2021-06-18 09:30:00,506.49,506.49,501.25,503.24,35244.0,506.49,506.49,501.25,503.24,35244.0
2021-06-18 09:40:00,504.95,507.44,504.02,506.22,3807.0,504.95,507.44,504.02,506.22,3807.0
2021-06-18 09:50:00,505.03,506.24,504.06,506.13,3415.0,505.03,506.24,504.06,506.13,3415.0
2021-06-18 10:00:00,506.76,507.0,505.28,505.28,2001.0,506.76,507.0,505.28,505.28,2001.0
2021-06-18 10:10:00,507.63,507.63,505.97,506.45,700.0,507.63,507.63,505.97,506.45,700.0
2021-06-18 10:20:00,508.79,508.79,506.84,507.43,946.0,508.79,508.79,506.84,507.43,946.0
2021-06-18 10:30:00,506.97,507.6,505.93,507.23,1357.0,506.97,507.6,505.93,507.23,1357.0
2021-06-18 10:40:00,506.87,506.88,505.29,505.69,1100.0,506.87,506.88,505.29,505.69,1100.0
2021-06-18 10:50:00,504.59,506.02,504.57,505.96,1402.0,504.59,506.02,504.57,505.96,1402.0
2021-06-18 11:00:00,506.05,506.05,504.95,505.28,800.0,506.05,506.05,504.95,505.28,800.0
2021-06-18 11:10:00,504.65,505.33,504.65,504.71,2675.0,504.65,505.33,504.65,504.71,2675.0
2021-06-18 11:20:00,504.36,505.81,504.35,505.34,2200.0,504.36,505.81,504.35,505.34,2200.0
2021-06-18 11:30:00,504.81,506.6,504.81,505.94,2000.0,504.81,506.6,504.81,505.94,2000.0
2021-06-18 11:40:00,506.04,506.04,505.18,505.18,489.0,506.04,506.04,505.18,505.18,489.0
2021-06-18 11:50:00,505.56,505.56,504.53,504.73,1000.0,505.56,505.56,504.53,504.73,1000.0
2021-06-18 12:00:00,505.05,505.31,504.36,505.19,1504.0,505.05,505.31,504.36,505.19,1504.0
2021-06-18 12:10:00,504.31,504.43,503.81,504.43,700.0,504.31,504.43,503.81,504.43,700.0
2021-06-18 12:20:00,504.77,505.79,504.49,504.49,701.0,504.77,505.79,504.49,504.49,701.0
2021-06-18 12:30:00,504.56,505.46,504.56,504.57,1662.0,504.56,505.46,504.56,504.57,1662.0
2021-06-18 12:40:00,504.44,504.44,504.3,504.3,700.0,504.44,504.44,504.3,504.3,700.0
2021-06-18 12:50:00,502.75,503.58,502.74,503.1,700.0,502.75,503.58,502.74,503.1,700.0
2021-06-18 13:00:00,502.86,503.49,502.44,503.09,810.0,502.86,503.49,502.44,503.09,810.0
2021-06-18 13:10:00,502.51,502.66,501.78,502.05,1200.0,502.51,502.66,501.78,502.05,1200.0
2021-06-18 13:20:00,502.99,502.99,502.4,502.4,400.0,502.99,502.99,502.4,502.4,400.0
2021-06-18 13:30:00,502.56,503.6,502.56,503.6,500.0,502.56,503.6,502.56,503.6,500.0
2021-06-18 13:40:00,503.15,503.15,501.36,501.37,6500.0,503.15,503.15,501.36,501.37,6500.0
2021-06-18 13:50:00,501.8,501.8,501.56,501.56,200.0,501.8,501.8,501.56,501.56,200.0
2021-06-18 14:00:00,501.51,501.99,501.22,501.88,1402.0,501.51,501.99,501.22,501.88,1402.0
2021-06-18 14:10:00,502.08,502.08,501.05,501.71,1200.0,502.08,502.08,501.05,501.71,1200.0
2021-06-18 14:20:00,501.8,502.08,501.33,501.55,600.0,501.8,502.08,501.33,501.55,600.0
2021-06-18 14:30:00,501.06,501.23,501.05,501.23,200.0,501.06,501.23,501.05,501.23,200.0
2021-06-18 14:40:00,500.94,500.94,499.99,500.51,2000.0,500.94,500.94,499.99,500.51,2000.0
2021-06-18 14:50:00,500.34,500.65,499.67,500.65,1300.0,500.34,500.65,499.67,500.65,1300.0
2021-06-18 15:00:00,500.64,501.15,499.83,500.79,2784.0,500.64,501.15,499.83,500.79,2784.0
2021-06-18 15:10:00,500.62,501.46,500.62,501.46,1300.0,500.62,501.46,500.62,501.46,1300.0
2021-06-18 15:20:00,502.03,503.66,502.03,503.66,1700.0,502.03,503.66,502.03,503.66,1700.0
2021-06-18 15:30:00,503.08,503.99,501.8,502.25,4139.0,503.08,503.99,501.8,502.25,4139.0
2021-06-18 15:40:00,502.15,503.22,501.56,501.6,4200.0,502.15,503.22,501.56,501.6,4200.0
2021-06-18 15:50:00,502.6,504.77,501.95,501.95,20702.0,502.6,504.77,501.95,501.95,20702.0
2021-06-21 09:30:00,505.15,505.15,499.31,499.89,2057.0,505.15,505.15,499.31,499.89,2057.0
2021-06-21 09:40:00,501.24,502.19,499.68,501.78,2100.0,501.24,502.19,499.68,501.78,2100.0
2021-06-21 09:50:00,503.95,504.1,503.95,504.1,203.0,503.95,504.1,503.95,504.1,203.0
2021-06-21 10:00:00,504.59,506.73,504.59,506.1,1200.0,504.59,506.73,504.59,506.1,1200.0
2021-06-21 10:10:00,505.86,505.96,504.93,505.21,1317.0,505.86,505.96,504.93,505.21,1317.0
2021-06-21 10:20:00,503.96,505.57,503.41,504.08,900.0,503.96,505.57,503.41,504.08,900.0
2021-06-21 10:30:00,506.33,509.39,506.33,509.39,1100.0,506.33,509.39,506.33,509.39,1100.0
2021-06-21 10:40:00,509.08,509.77,508.8,509.12,900.0,509.08,509.77,508.8,509.12,900.0
2021-06-21 10:50:00,509.36,510.3,509.18,510.3,900.0,509.36,510.3,509.18,510.3,900.0
2021-06-21 11:00:00,509.87,512.04,509.87,512.04,710.0,509.87,512.04,509.87,512.04,710.0
2021-06-21 11:10:00,512.33,512.4,510.97,510.97,1050.0,512.33,512.4,510.97,510.97,1050.0
2021-06-21 11:20:00,509.55,509.92,508.18,508.48,2307.0,509.55,509.92,508.18,508.48,2307.0
2021-06-21 11:30:00,509.02,509.5,508.85,509.02,722.0,509.02,509.5,508.85,509.02,722.0
2021-06-21 11:40:00,509.65,510.63,509.65,510.57,700.0,509.65,510.63,509.65,510.57,700.0
2021-06-21 11:50:00,509.95,509.95,507.44,507.45,1601.0,509.95,509.95,507.44,507.45,1601.0
2021-06-21 12:00:00,508.08,508.08,506.27,506.4,1416.0,508.08,508.08,506.27,506.4,1416.0
2021-06-21 12:10:00,505.98,505.98,505.04,505.94,1200.0,505.98,505.98,505.04,505.94,1200.0
2021-06-21 12:20:00,505.61,505.99,504.89,504.89,1412.0,505.61,505.99,504.89,504.89,1412.0
2021-06-21 12:30:00,505.21,505.55,504.51,505.55,1700.0,505.21,505.55,504.51,505.55,1700.0
2021-06-21 12:40:00,506.05,507.27,505.89,505.89,800.0,506.05,507.27,505.89,505.89,800.0
2021-06-21 12:50:00,506.44,506.7,506.16,506.7,300.0,506.44,506.7,506.16,506.7,300.0
2021-06-21 13:00:00,506.28,506.99,506.27,506.99,400.0,506.28,506.99,506.27,506.99,400.0
2021-06-21 13:10:00,507.59,507.59,506.85,506.86,500.0,507.59,507.59,506.85,506.86,500.0
2021-06-21 13:20:00,506.86,507.08,506.86,506.88,400.0,506.86,507.08,506.86,506.88,400.0
2021-06-21 13:30:00,507.22,507.59,506.77,507.21,900.0,507.22,507.59,506.77,507.21,900.0
2021-06-21 13:40:00,507.25,507.25,506.58,506.74,600.0,507.25,507.25,506.58,506.74,600.0
2021-06-21 13:50:00,506.96,507.14,506.55,506.71,400.0,506.96,507.14,506.55,506.71,400.0
2021-06-21 14:00:00,506.39,506.46,506.13,506.33,1281.0,506.39,506.46,506.13,506.33,1281.0
2021-06-21 14:10:00,506.15,506.57,505.95,506.49,1200.0,506.15,506.57,505.95,506.49,1200.0
2021-06-21 14:20:00,506.49,507.16,506.26,506.7,1000.0,506.49,507.16,506.26,506.7,1000.0
2021-06-21 14:30:00,506.7,507.52,505.83,505.83,811.0,506.7,507.52,505.83,505.83,811.0
2021-06-21 14:40:00,506.57,506.57,505.97,506.42,1800.0,506.57,506.57,505.97,506.42,1800.0
2021-06-21 14:50:00,506.42,506.98,505.44,505.99,1000.0,506.42,506.98,505.44,505.99,1000.0
2021-06-21 15:00:00,505.86,507.07,505.42,507.07,1200.0,505.86,507.07,505.42,507.07,1200.0
2021-06-21 15:10:00,506.63,506.63,505.7,506.03,900.0,506.63,506.63,505.7,506.03,900.0
2021-06-21 15:20:00,505.61,505.61,504.47,504.92,1600.0,505.61,505.61,504.47,504.92,1600.0
2021-06-21 15:30:00,505.17,506.2,505.17,506.2,1500.0,505.17,506.2,505.17,506.2,1500.0
2021-06-21 15:40:00,505.71,506.34,505.33,505.6,2840.0,505.71,506.34,505.33,505.6,2840.0
2021-06-21 15:50:00,505.6,506.44,504.22,506.42,16560.0,505.6,506.44,504.22,506.42,16560.0
2021-06-22 09:30:00,504.95,504.95,504.7,504.79,1042.0,504.95,504.95,504.7,504.79,1042.0
2021-06-22 09:40:00,508.51,508.75,506.63,508.74,946.0,508.51,508.75,506.63,508.74,946.0
2021-06-22 09:50:00,510.14,510.14,505.15,505.67,300.0,510.14,510.14,505.15,505.67,300.0
2021-06-22 10:00:00,506.81,509.12,506.8,509.12,400.0,506.81,509.12,506.8,509.12,400.0
2021-06-22 10:10:00,508.0,508.12,506.29,506.29,1300.0,508.0,508.12,506.29,506.29,1300.0
2021-06-22 10:20:00,504.78,506.31,503.79,506.31,1400.0,504.78,506.31,503.79,506.31,1400.0
2021-06-22 10:30:00,506.59,508.17,506.59,507.23,300.0,506.59,508.17,506.59,507.23,300.0
2021-06-22 10:40:00,506.2,507.92,505.86,506.83,831.0,506.2,507.92,505.86,506.83,831.0
2021-06-22 10:50:00,506.34,507.71,505.89,507.71,4032.0,506.34,507.71,505.89,507.71,4032.0
2021-06-22 11:00:00,507.68,508.4,507.65,508.24,2671.0,507.68,508.4,507.65,508.24,2671.0
2021-06-22 11:10:00,507.96,508.0,505.72,506.33,3295.0,507.96,508.0,505.72,506.33,3295.0
2021-06-22 11:20:00,507.21,507.88,507.0,507.0,1271.0,507.21,507.88,507.0,507.0,1271.0
2021-06-22 11:30:00,506.94,507.45,506.62,506.62,571.0,506.94,507.45,506.62,506.62,571.0
2021-06-22 11:40:00,506.86,506.86,506.03,506.54,500.0,506.86,506.86,506.03,506.54,500.0
2021-06-22 11:50:00,506.34,507.5,506.19,507.5,657.0,506.34,507.5,506.19,507.5,657.0
2021-06-22 12:00:00,507.12,507.64,506.37,506.37,2772.0,507.12,507.64,506.37,506.37,2772.0
2021-06-22 12:10:00,506.12,506.59,506.0,506.3,2614.0,506.12,506.59,506.0,506.3,2614.0
2021-06-22 12:20:00,506.66,506.66,505.46,506.11,3400.0,506.66,506.66,505.46,506.11,3400.0
2021-06-22 12:30:00,505.78,506.34,505.68,505.97,3198.0,505.78,506.34,505.68,505.97,3198.0
2021-06-22 12:40:00,506.02,506.32,505.18,505.18,1000.0,506.02,506.32,505.18,505.18,1000.0
2021-06-22 12:50:00,505.87,506.24,505.25,505.3,3050.0,505.87,506.24,505.25,505.3,3050.0
2021-06-22 13:00:00,505.5,506.27,505.32,506.27,700.0,505.5,506.27,505.32,506.27,700.0
2021-06-22 13:10:00,506.24,506.24,504.62,504.96,1000.0,506.24,506.24,504.62,504.96,1000.0
2021-06-22 13:20:00,505.34,506.83,505.34,506.83,1700.0,505.34,506.83,505.34,506.83,1700.0
2021-06-22 13:30:00,506.65,507.12,506.49,507.12,1171.0,506.65,507.12,506.49,507.12,1171.0
2021-06-22 13:40:00,507.44,507.44,506.39,506.63,600.0,507.44,507.44,506.39,506.63,600.0
2021-06-22 13:50:00,507.11,507.11,506.25,506.25,400.0,507.11,507.11,506.25,506.25,400.0
2021-06-22 14:00:00,505.74,506.34,505.73,506.05,400.0,505.74,506.34,505.73,506.05,400.0
2021-06-22 14:10:00,505.5,505.81,505.41,505.47,800.0,505.5,505.81,505.41,505.47,800.0
2021-06-22 14:20:00,505.67,505.72,504.46,504.46,1500.0,505.67,505.72,504.46,504.46,1500.0
2021-06-22 14:30:00,504.57,505.37,504.42,504.83,1033.0,504.57,505.37,504.42,504.83,1033.0
2021-06-22 14:40:00,505.26,505.81,505.12,505.38,800.0,505.26,505.81,505.12,505.38,800.0
2021-06-22 14:50:00,505.06,505.47,505.01,505.01,1400.0,505.06,505.47,505.01,505.01,1400.0
2021-06-22 15:00:00,505.73,506.1,504.98,505.2,657.0,505.73,506.1,504.98,505.2,657.0
2021-06-22 15:10:00,506.03,506.03,505.17,505.54,800.0,506.03,506.03,505.17,505.54,800.0
2021-06-22 15:20:00,505.86,506.49,505.68,506.33,1572.0,505.86,506.49,505.68,506.33,1572.0
2021-06-22 15:30:00,505.95,506.49,505.48,505.82,3206.0,505.95,506.49,505.48,505.82,3206.0
2021-06-22 15:40:00,505.46,505.98,504.96,505.97,3300.0,505.46,505.98,504.96,505.97,3300.0
2021-06-22 15:50:00,505.89,506.84,505.39,505.98,12084.0,505.89,506.84,505.39,505.98,12084.0
2021-06-23 09:30:00,507.28,509.93,507.15,509.93,1081.0,507.28,509.93,507.15,509.93,1081.0
2021-06-23 09:40:00,507.44,507.44,503.75,505.63,700.0,507.44,507.44,503.75,505.63,700.0
2021-06-23 09:50:00,504.31,506.16,501.72,501.83,2700.0,504.31,506.16,501.72,501.83,2700.0
2021-06-23 10:00:00,502.29,504.01,501.74,502.73,1900.0,502.29,504.01,501.74,502.73,1900.0
2021-06-23 10:10:00,501.85,503.43,501.07,502.51,1410.0,501.85,503.43,501.07,502.51,1410.0
2021-06-23 10:20:00,502.52,502.54,500.92,500.92,1634.0,502.52,502.54,500.92,500.92,1634.0
2021-06-23 10:30:00,500.57,500.95,499.72,499.72,1600.0,500.57,500.95,499.72,499.72,1600.0
2021-06-23 10:40:00,501.01,501.69,499.09,500.22,2926.0,501.01,501.69,499.09,500.22,2926.0
2021-06-23 10:50:00,499.83,500.84,498.28,498.31,1800.0,499.83,500.84,498.28,498.31,1800.0
2021-06-23 11:00:00,499.07,499.27,498.09,498.59,1600.0,499.07,499.27,498.09,498.59,1600.0
2021-06-23 11:10:00,498.6,498.96,497.9,498.9,1100.0,498.6,498.96,497.9,498.9,1100.0
2021-06-23 11:20:00,499.15,500.78,499.15,500.34,1300.0,499.15,500.78,499.15,500.34,1300.0
2021-06-23 11:30:00,500.54,500.68,499.73,500.13,1400.0,500.54,500.68,499.73,500.13,1400.0
2021-06-23 11:40:00,500.42,501.35,500.42,501.35,200.0,500.42,501.35,500.42,501.35,200.0
2021-06-23 11:50:00,500.71,500.8,498.98,498.98,1700.0,500.71,500.8,498.98,498.98,1700.0
2021-06-23 12:00:00,499.52,499.65,498.64,498.65,2030.0,499.52,499.65,498.64,498.65,2030.0
2021-06-23 12:10:00,498.79,498.97,498.51,498.66,700.0,498.79,498.97,498.51,498.66,700.0
2021-06-23 12:20:00,498.77,498.99,498.38,498.49,1818.0,498.77,498.99,498.38,498.49,1818.0
2021-06-23 12:30:00,498.5,498.7,497.97,497.97,2362.0,498.5,498.7,497.97,497.97,2362.0
2021-06-23 12:40:00,497.63,498.75,497.63,498.26,800.0,497.63,498.75,497.63,498.26,800.0
2021-06-23 12:50:00,498.75,499.11,498.74,498.94,800.0,498.75,499.11,498.74,498.94,800.0
2021-06-23 13:00:00,499.23,499.57,499.07,499.07,700.0,499.23,499.57,499.07,499.07,700.0
2021-06-23 13:10:00,498.63,498.63,497.35,497.35,1600.0,498.63,498.63,497.35,497.35,1600.0
2021-06-23 13:20:00,497.33,498.55,497.33,498.22,800.0,497.33,498.55,497.33,498.22,800.0
2021-06-23 13:30:00,498.36,498.67,498.12,498.15,2053.0,498.36,498.67,498.12,498.15,2053.0
2021-06-23 13:40:00,498.54,498.54,497.51,497.51,800.0,498.54,498.54,497.51,497.51,800.0
2021-06-23 13:50:00,498.14,498.4,497.53,497.53,900.0,498.14,498.4,497.53,497.53,900.0
2021-06-23 14:00:00,497.57,497.57,496.58,497.1,1100.0,497.57,497.57,496.58,497.1,1100.0
2021-06-23 14:10:00,497.27,499.19,497.27,498.88,4200.0,497.27,499.19,497.27,498.88,4200.0
2021-06-23 14:20:00,498.84,499.34,498.57,498.92,1663.0,498.84,499.34,498.57,498.92,1663.0
2021-06-23 14:30:00,498.57,499.24,498.48,498.95,900.0,498.57,499.24,498.48,498.95,900.0
2021-06-23 14:40:00,498.63,498.79,498.02,498.54,2310.0,498.63,498.79,498.02,498.54,2310.0
2021-06-23 14:50:00,498.98,499.74,498.84,498.87,1900.0,498.98,499.74,498.84,498.87,1900.0
2021-06-23 15:00:00,498.81,499.53,498.52,498.52,1817.0,498.81,499.53,498.52,498.52,1817.0
2021-06-23 15:10:00,498.79,499.0,498.21,498.56,2005.0,498.79,499.0,498.21,498.56,2005.0
2021-06-23 15:20:00,498.76,499.63,498.74,499.08,1700.0,498.76,499.63,498.74,499.08,1700.0
2021-06-23 15:30:00,499.05,499.86,499.04,499.58,2100.0,499.05,499.86,499.04,499.58,2100.0
2021-06-23 15:40:00,499.66,499.66,497.81,498.13,4390.0,499.66,499.66,497.81,498.13,4390.0
2021-06-23 15:50:00,498.64,498.64,496.97,496.97,20037.0,498.64,498.64,496.97,496.97,20037.0
2021-06-24 09:30:00,500.48,500.86,496.78,500.86,2907.0,500.48,500.86,496.78,500.86,2907.0
2021-06-24 09:40:00,498.2,501.01,498.17,498.17,1000.0,498.2,501.01,498.17,498.17,1000.0
2021-06-24 09:50:00,497.65,498.1,496.91,497.4,800.0,497.65,498.1,496.91,497.4,800.0
2021-06-24 10:00:00,497.28,499.59,497.28,499.15,700.0,497.28,499.59,497.28,499.15,700.0
2021-06-24 10:10:00,499.19,499.6,498.73,498.73,700.0,499.19,499.6,498.73,498.73,700.0
2021-06-24 10:20:00,499.08,499.52,499.08,499.16,700.0,499.08,499.52,499.08,499.16,700.0
2021-06-24 10:30:00,499.25,499.25,497.33,498.59,2900.0,499.25,499.25,497.33,498.59,2900.0
2021-06-24 10:40:00,497.85,498.33,496.47,497.3,2000.0,497.85,498.33,496.47,497.3,2000.0
2021-06-24 10:50:00,498.01,498.01,496.0,496.12,1266.0,498.01,498.01,496.0,496.12,1266.0
2021-06-24 11:00:00,495.52,496.33,495.32,496.33,1816.0,495.52,496.33,495.32,496.33,1816.0
2021-06-24 11:10:00,495.72,496.74,495.72,495.94,1000.0,495.72,496.74,495.72,495.94,1000.0
2021-06-24 11:20:00,495.72,496.29,495.46,495.85,2207.0,495.72,496.29,495.46,495.85,2207.0
2021-06-24 11:30:00,495.85,499.12,495.44,499.12,5514.0,495.85,499.12,495.44,499.12,5514.0
2021-06-24 11:40:00,499.71,499.71,498.58,499.7,1400.0,499.71,499.71,498.58,499.7,1400.0
2021-06-24 11:50:00,499.58,499.58,498.73,498.73,1270.0,499.58,499.58,498.73,498.73,1270.0
2021-06-24 12:00:00,498.63,499.23,498.18,498.85,917.0,498.63,499.23,498.18,498.85,917.0
2021-06-24 12:10:00,499.35,500.22,499.34,499.56,1500.0,499.35,500.22,499.34,499.56,1500.0
2021-06-24 12:20:00,499.38,499.73,499.3,499.3,1230.0,499.38,499.73,499.3,499.3,1230.0
2021-06-24 12:30:00,499.58,499.83,499.25,499.68,1500.0,499.58,499.83,499.25,499.68,1500.0
2021-06-24 12:40:00,499.76,500.64,499.46,499.75,1800.0,499.76,500.64,499.46,499.75,1800.0
2021-06-24 12:50:00,499.57,500.7,499.33,500.4,1100.0,499.57,500.7,499.33,500.4,1100.0
2021-06-24 13:00:00,500.0,500.76,499.73,500.2,3217.0,500.0,500.76,499.73,500.2,3217.0
2021-06-24 13:10:00,499.98,501.14,499.97,500.37,700.0,499.98,501.14,499.97,500.37,700.0
2021-06-24 13:20:00,499.7,500.31,499.3,499.86,9160.0,499.7,500.31,499.3,499.86,9160.0
2021-06-24 13:30:00,499.84,499.84,499.25,499.37,1300.0,499.84,499.84,499.25,499.37,1300.0
2021-06-24 13:40:00,499.52,499.52,498.59,498.63,1900.0,499.52,499.52,498.59,498.63,1900.0
2021-06-24 13:50:00,498.57,499.84,498.57,499.66,1700.0,498.57,499.84,498.57,499.66,1700.0
2021-06-24 14:00:00,500.0,500.5,499.46,500.5,1171.0,500.0,500.5,499.46,500.5,1171.0
2021-06-24 14:10:00,500.21,501.3,500.21,500.97,1100.0,500.21,501.3,500.21,500.97,1100.0
2021-06-24 14:20:00,501.14,501.24,500.35,501.1,1643.0,501.14,501.24,500.35,501.1,1643.0
2021-06-24 14:30:00,500.73,500.81,499.89,500.37,2282.0,500.73,500.81,499.89,500.37,2282.0
2021-06-24 14:40:00,500.37,500.69,500.3,500.3,700.0,500.37,500.69,500.3,500.3,700.0
2021-06-24 14:50:00,500.68,501.26,500.68,500.92,600.0,500.68,501.26,500.68,500.92,600.0
2021-06-24 15:00:00,501.36,501.36,499.89,499.89,7000.0,501.36,501.36,499.89,499.89,7000.0
2021-06-24 15:10:00,500.0,500.34,499.36,499.54,4629.0,500.0,500.34,499.36,499.54,4629.0
2021-06-24 15:20:00,499.6,500.13,499.41,499.53,2111.0,499.6,500.13,499.41,499.53,2111.0
2021-06-24 15:30:00,500.05,500.27,499.64,499.88,1100.0,500.05,500.27,499.64,499.88,1100.0
2021-06-24 15:40:00,500.02,500.58,499.43,499.56,4217.0,500.02,500.58,499.43,499.56,4217.0
2021-06-24 15:50:00,499.77,501.01,499.46,501.01,15575.0,499.77,501.01,499.46,501.01,15575.0
2021-06-25 09:30:00,501.03,502.77,501.01,502.77,2734.0,501.03,502.77,501.01,502.77,2734.0
2021-06-25 09:40:00,502.2,503.24,502.05,503.24,300.0,502.2,503.24,502.05,503.24,300.0
2021-06-25 09:50:00,502.11,502.46,501.45,501.68,600.0,502.11,502.46,501.45,501.68,600.0
2021-06-25 10:00:00,501.24,502.15,501.19,502.11,500.0,501.24,502.15,501.19,502.11,500.0
2021-06-25 10:10:00,502.59,503.11,502.59,503.11,400.0,502.59,503.11,502.59,503.11,400.0
2021-06-25 10:20:00,503.06,504.0,502.43,504.0,1127.0,503.06,504.0,502.43,504.0,1127.0
2021-06-25 10:30:00,503.88,505.14,503.88,505.04,2023.0,503.88,505.14,503.88,505.04,2023.0
2021-06-25 10:40:00,504.45,506.0,504.44,505.54,1700.0,504.45,506.0,504.44,505.54,1700.0
2021-06-25 10:50:00,505.39,505.75,505.03,505.35,1118.0,505.39,505.75,505.03,505.35,1118.0
2021-06-25 11:00:00,504.27,504.69,503.72,504.29,1418.0,504.27,504.69,503.72,504.29,1418.0
2021-06-25 11:10:00,504.92,505.97,504.87,505.37,1110.0,504.92,505.97,504.87,505.37,1110.0
2021-06-25 11:20:00,505.42,505.55,505.4,505.55,500.0,505.42,505.55,505.4,505.55,500.0
2021-06-25 11:30:00,505.21,505.21,504.75,504.92,501.0,505.21,505.21,504.75,504.92,501.0
2021-06-25 11:40:00,504.88,504.88,504.09,504.22,600.0,504.88,504.88,504.09,504.22,600.0
2021-06-25 11:50:00,504.05,504.05,503.4,503.66,700.0,504.05,504.05,503.4,503.66,700.0
2021-06-25 12:00:00,503.68,503.68,503.35,503.68,600.0,503.68,503.68,503.35,503.68,600.0
2021-06-25 12:10:00,503.76,503.76,503.75,503.76,100.0,503.76,503.76,503.75,503.76,100.0
2021-06-25 12:20:00,503.11,503.11,501.97,501.97,904.0,503.11,503.11,501.97,501.97,904.0
2021-06-25 12:30:00,501.44,501.86,501.37,501.85,500.0,501.44,501.86,501.37,501.85,500.0
2021-06-25 12:40:00,501.62,502.22,501.62,502.22,400.0,501.62,502.22,501.62,502.22,400.0
2021-06-25 12:50:00,502.15,502.89,501.66,502.89,900.0,502.15,502.89,501.66,502.89,900.0
2021-06-25 13:00:00,502.34,502.4,502.13,502.36,400.0,502.34,502.4,502.13,502.36,400.0
2021-06-25 13:10:00,502.47,502.88,502.46,502.88,200.0,502.47,502.88,502.46,502.88,200.0
2021-06-25 13:20:00,502.87,503.02,501.81,501.81,700.0,502.87,503.02,501.81,501.81,700.0
2021-06-25 13:30:00,501.83,501.87,501.32,501.33,400.0,501.83,501.87,501.32,501.33,400.0
2021-06-25 13:40:00,501.23,502.47,501.23,502.15,700.0,501.23,502.47,501.23,502.15,700.0
2021-06-25 13:50:00,502.76,502.76,502.32,502.33,200.0,502.76,502.76,502.32,502.33,200.0
2021-06-25 14:00:00,502.33,502.33,502.33,502.33,0.0,502.33,502.33,502.33,502.33,0.0
2021-06-25 14:10:00,502.09,502.76,502.06,502.76,808.0,502.09,502.76,502.06,502.76,808.0
2021-06-25 14:20:00,502.89,502.89,502.51,502.51,300.0,502.89,502.89,502.51,502.51,300.0
2021-06-25 14:30:00,501.99,501.99,501.22,501.23,1411.0,501.99,501.99,501.22,501.23,1411.0
2021-06-25 14:40:00,501.5,501.5,501.49,501.5,100.0,501.5,501.5,501.49,501.5,100.0
2021-06-25 14:50:00,501.59,501.71,501.34,501.71,600.0,501.59,501.71,501.34,501.71,600.0
2021-06-25 15:00:00,501.44,501.53,501.18,501.48,1000.0,501.44,501.53,501.18,501.48,1000.0
2021-06-25 15:10:00,501.18,501.44,501.18,501.44,300.0,501.18,501.44,501.18,501.44,300.0
2021-06-25 15:20:00,501.25,501.61,501.06,501.61,1426.0,501.25,501.61,501.06,501.61,1426.0
2021-06-25 15:30:00,501.57,501.79,500.68,500.89,1804.0,501.57,501.79,500.68,500.89,1804.0
2021-06-25 15:40:00,501.3,503.8,501.3,503.31,1909.0,501.3,503.8,501.3,503.31,1909.0
2021-06-25 15:50:00,505.15,505.15,500.05,500.98,30765.0,505.15,505.15,500.05,500.98,30765.0
2021-06-28 09:30:00,501.57,504.39,501.57,504.39,5716.0,501.57,504.39,501.57,504.39,5716.0
2021-06-28 09:40:00,504.34,505.01,504.34,505.01,700.0,504.34,505.01,504.34,505.01,700.0
2021-06-28 09:50:00,504.62,505.95,504.62,505.32,800.0,504.62,505.95,504.62,505.32,800.0
2021-06-28 10:00:00,505.27,505.27,503.93,505.05,1898.0,505.27,505.27,503.93,505.05,1898.0
2021-06-28 10:10:00,505.67,506.64,505.67,506.2,1502.0,505.67,506.64,505.67,506.2,1502.0
2021-06-28 10:20:00,506.23,506.54,505.69,505.69,500.0,506.23,506.54,505.69,505.69,500.0
2021-06-28 10:30:00,504.64,505.28,504.62,504.82,802.0,504.64,505.28,504.62,504.82,802.0
2021-06-28 10:40:00,505.3,505.3,504.65,504.73,2200.0,505.3,505.3,504.65,504.73,2200.0
2021-06-28 10:50:00,505.07,506.75,505.06,506.41,1024.0,505.07,506.75,505.06,506.41,1024.0
2021-06-28 11:00:00,505.54,505.8,505.11,505.39,700.0,505.54,505.8,505.11,505.39,700.0
2021-06-28 11:10:00,505.2,505.59,505.18,505.59,1112.0,505.2,505.59,505.18,505.59,1112.0
2021-06-28 11:20:00,505.91,506.12,505.66,506.02,600.0,505.91,506.12,505.66,506.02,600.0
2021-06-28 11:30:00,506.03,507.09,506.03,506.17,700.0,506.03,507.09,506.03,506.17,700.0
2021-06-28 11:40:00,506.13,506.47,506.12,506.47,300.0,506.13,506.47,506.12,506.47,300.0
2021-06-28 11:50:00,506.28,506.69,506.24,506.24,1100.0,506.28,506.69,506.24,506.24,1100.0
2021-06-28 12:00:00,504.9,506.75,504.9,506.75,801.0,504.9,506.75,504.9,506.75,801.0
2021-06-28 12:10:00,505.52,505.52,505.52,505.52,100.0,505.52,505.52,505.52,505.52,100.0
2021-06-28 12:20:00,505.31,505.77,504.53,505.1,1729.0,505.31,505.77,504.53,505.1,1729.0
2021-06-28 12:30:00,504.8,504.8,504.8,504.8,100.0,504.8,504.8,504.8,504.8,100.0
2021-06-28 12:40:00,504.65,505.26,504.65,505.26,1391.0,504.65,505.26,504.65,505.26,1391.0
2021-06-28 12:50:00,504.86,504.91,504.54,504.54,400.0,504.86,504.91,504.54,504.54,400.0
2021-06-28 13:00:00,504.63,505.31,504.63,505.31,700.0,504.63,505.31,504.63,505.31,700.0
2021-06-28 13:10:00,505.5,505.67,505.21,505.21,325.0,505.5,505.67,505.21,505.21,325.0
2021-06-28 13:20:00,505.6,505.7,505.29,505.29,600.0,505.6,505.7,505.29,505.29,600.0
2021-06-28 13:30:00,505.32,505.68,505.15,505.3,1141.0,505.32,505.68,505.15,505.3,1141.0
2021-06-28 13:40:00,505.76,505.93,505.5,505.93,939.0,505.76,505.93,505.5,505.93,939.0
2021-06-28 13:50:00,506.22,506.34,505.99,505.99,400.0,506.22,506.34,505.99,505.99,400.0
2021-06-28 14:00:00,505.91,506.59,505.91,506.39,400.0,505.91,506.59,505.91,506.39,400.0
2021-06-28 14:10:00,506.73,506.73,505.49,506.3,1200.0,506.73,506.73,505.49,506.3,1200.0
2021-06-28 14:20:00,506.05,506.05,505.87,505.87,410.0,506.05,506.05,505.87,505.87,410.0
2021-06-28 14:30:00,505.98,506.7,505.98,506.7,905.0,505.98,506.7,505.98,506.7,905.0
2021-06-28 14:40:00,507.12,507.5,507.03,507.03,742.0,507.12,507.5,507.03,507.03,742.0
2021-06-28 14:50:00,507.03,507.03,507.03,507.03,0.0,507.03,507.03,507.03,507.03,0.0
2021-06-28 15:00:00,507.67,507.73,506.95,506.95,600.0,507.67,507.73,506.95,506.95,600.0
2021-06-28 15:10:00,506.82,507.04,506.73,507.04,600.0,506.82,507.04,506.73,507.04,600.0
2021-06-28 15:20:00,507.2,507.21,505.68,505.68,7145.0,507.2,507.21,505.68,505.68,7145.0
2021-06-28 15:30:00,505.59,506.3,505.54,505.88,800.0,505.59,506.3,505.54,505.88,800.0
2021-06-28 15:40:00,506.95,506.95,505.92,506.48,1148.0,506.95,506.95,505.92,506.48,1148.0
2021-06-28 15:50:00,506.42,507.29,506.35,506.37,7345.0,506.42,507.29,506.35,506.37,7345.0
2021-06-29 09:30:00,508.39,508.39,506.0,507.76,1534.0,508.39,508.39,506.0,507.76,1534.0
2021-06-29 09:40:00,505.58,509.28,505.57,509.28,800.0,505.58,509.28,505.57,509.28,800.0
2021-06-29 09:50:00,508.9,509.68,508.9,509.3,900.0,508.9,509.68,508.9,509.3,900.0
2021-06-29 10:00:00,509.13,510.24,509.13,509.71,600.0,509.13,510.24,509.13,509.71,600.0
2021-06-29 10:10:00,509.71,510.91,509.29,510.91,1100.0,509.71,510.91,509.29,510.91,1100.0
2021-06-29 10:20:00,510.15,511.21,510.04,510.42,950.0,510.15,511.21,510.04,510.42,950.0
2021-06-29 10:30:00,511.03,511.66,511.03,511.11,883.0,511.03,511.66,511.03,511.11,883.0
2021-06-29 10:40:00,510.73,510.73,510.33,510.33,400.0,510.73,510.73,510.33,510.33,400.0
2021-06-29 10:50:00,510.47,511.07,510.46,510.6,538.0,510.47,511.07,510.46,510.6,538.0
2021-06-29 11:00:00,510.32,510.33,509.73,509.73,700.0,510.32,510.33,509.73,509.73,700.0
2021-06-29 11:10:00,509.36,511.48,509.36,511.48,1123.0,509.36,511.48,509.36,511.48,1123.0
2021-06-29 11:20:00,511.61,511.62,511.54,511.55,600.0,511.61,511.62,511.54,511.55,600.0
2021-06-29 11:30:00,511.37,511.93,511.17,511.93,1297.0,511.37,511.93,511.17,511.93,1297.0
2021-06-29 11:40:00,511.84,511.84,510.74,510.74,700.0,511.84,511.84,510.74,510.74,700.0
2021-06-29 11:50:00,511.15,512.0,510.63,512.0,400.0,511.15,512.0,510.63,512.0,400.0
2021-06-29 12:00:00,511.67,512.4,511.67,512.4,200.0,511.67,512.4,511.67,512.4,200.0
2021-06-29 12:10:00,511.04,511.04,510.22,510.23,705.0,511.04,511.04,510.22,510.23,705.0
2021-06-29 12:20:00,510.28,511.09,510.04,511.09,600.0,510.28,511.09,510.04,511.09,600.0
2021-06-29 12:30:00,511.3,511.3,509.79,509.8,810.0,511.3,511.3,509.79,509.8,810.0
2021-06-29 12:40:00,510.46,511.81,510.46,511.23,717.0,510.46,511.81,510.46,511.23,717.0
2021-06-29 12:50:00,510.44,511.81,510.44,511.26,400.0,510.44,511.81,510.44,511.26,400.0
2021-06-29 13:00:00,511.59,512.36,511.45,512.36,800.0,511.59,512.36,511.45,512.36,800.0
2021-06-29 13:10:00,511.51,511.92,510.86,511.55,2380.0,511.51,511.92,510.86,511.55,2380.0
2021-06-29 13:20:00,511.77,511.77,510.74,511.5,1400.0,511.77,511.77,510.74,511.5,1400.0
2021-06-29 13:30:00,512.4,512.4,511.73,511.73,200.0,512.4,512.4,511.73,511.73,200.0
2021-06-29 13:40:00,511.51,512.19,511.31,511.7,1333.0,511.51,512.19,511.31,511.7,1333.0
2021-06-29 13:50:00,511.47,512.26,511.47,512.26,500.0,511.47,512.26,511.47,512.26,500.0
2021-06-29 14:00:00,511.62,512.36,511.48,512.33,600.0,511.62,512.36,511.48,512.33,600.0
2021-06-29 14:10:00,511.83,512.71,511.48,511.69,1900.0,511.83,512.71,511.48,511.69,1900.0
2021-06-29 14:20:00,511.8,512.23,510.98,511.04,1000.0,511.8,512.23,510.98,511.04,1000.0
2021-06-29 14:30:00,511.18,511.18,510.23,510.66,1101.0,511.18,511.18,510.23,510.66,1101.0
2021-06-29 14:40:00,510.53,510.77,509.88,509.88,800.0,510.53,510.77,509.88,509.88,800.0
2021-06-29 14:50:00,510.57,510.57,510.2,510.29,489.0,510.57,510.57,510.2,510.29,489.0
2021-06-29 15:00:00,510.45,510.78,510.3,510.78,900.0,510.45,510.78,510.3,510.78,900.0
2021-06-29 15:10:00,511.07,511.83,511.07,511.83,600.0,511.07,511.83,511.07,511.83,600.0
2021-06-29 15:20:00,511.71,511.84,511.41,511.84,600.0,511.71,511.84,511.41,511.84,600.0
2021-06-29 15:30:00,512.09,512.12,511.43,512.12,700.0,512.09,512.12,511.43,512.12,700.0
2021-06-29 15:40:00,512.31,512.66,511.59,512.6,2200.0,512.31,512.66,511.59,512.6,2200.0
2021-06-29 15:50:00,512.87,513.09,511.68,511.78,18038.0,512.87,513.09,511.68,511.78,18038.0
2021-06-30 09:30:00,510.25,511.77,510.25,510.45,3043.0,510.25,511.77,510.25,510.45,3043.0
2021-06-30 09:40:00,508.53,513.77,508.53,511.62,1045.0,508.53,513.77,508.53,511.62,1045.0
2021-06-30 09:50:00,511.58,511.58,507.02,508.92,1869.0,511.58,511.58,507.02,508.92,1869.0
2021-06-30 10:00:00,509.09,509.09,507.82,507.82,676.0,509.09,509.09,507.82,507.82,676.0
2021-06-30 10:10:00,507.03,507.03,506.04,506.04,1877.0,507.03,507.03,506.04,506.04,1877.0
2021-06-30 10:20:00,504.85,505.14,504.75,505.0,600.0,504.85,505.14,504.75,505.0,600.0
2021-06-30 10:30:00,505.55,507.02,505.55,506.75,921.0,505.55,507.02,505.55,506.75,921.0
2021-06-30 10:40:00,506.8,508.35,506.79,508.35,533.0,506.8,508.35,506.79,508.35,533.0
2021-06-30 10:50:00,508.97,510.6,508.47,510.6,1000.0,508.97,510.6,508.47,510.6,1000.0
2021-06-30 11:00:00,509.94,509.94,509.09,509.86,664.0,509.94,509.94,509.09,509.86,664.0
2021-06-30 11:10:00,509.64,510.03,508.86,508.87,2404.0,509.64,510.03,508.86,508.87,2404.0
2021-06-30 11:20:00,508.78,510.04,508.78,509.33,835.0,508.78,510.04,508.78,509.33,835.0
2021-06-30 11:30:00,509.29,509.29,507.38,508.47,900.0,509.29,509.29,507.38,508.47,900.0
2021-06-30 11:40:00,508.45,508.45,507.16,507.24,400.0,508.45,508.45,507.16,507.24,400.0
2021-06-30 11:50:00,507.41,507.51,506.99,506.99,400.0,507.41,507.51,506.99,506.99,400.0
2021-06-30 12:00:00,506.43,506.83,505.45,506.09,500.0,506.43,506.83,505.45,506.09,500.0
2021-06-30 12:10:00,506.09,506.09,506.09,506.09,0.0,506.09,506.09,506.09,506.09,0.0
2021-06-30 12:20:00,506.19,506.56,505.53,505.53,800.0,506.19,506.56,505.53,505.53,800.0
2021-06-30 12:30:00,505.19,506.07,504.88,506.07,1009.0,505.19,506.07,504.88,506.07,1009.0
2021-06-30 12:40:00,506.14,506.45,506.07,506.07,300.0,506.14,506.45,506.07,506.07,300.0
2021-06-30 12:50:00,506.3,506.4,506.03,506.4,600.0,506.3,506.4,506.03,506.4,600.0
2021-06-30 13:00:00,506.88,506.88,506.88,506.88,100.0,506.88,506.88,506.88,506.88,100.0
2021-06-30 13:10:00,506.94,507.09,506.27,506.73,1400.0,506.94,507.09,506.27,506.73,1400.0
2021-06-30 13:20:00,506.88,507.16,506.17,506.17,1200.0,506.88,507.16,506.17,506.17,1200.0
2021-06-30 13:30:00,505.89,506.6,505.45,506.54,400.0,505.89,506.6,505.45,506.54,400.0
2021-06-30 13:40:00,506.42,506.42,505.89,505.89,786.0,506.42,506.42,505.89,505.89,786.0
2021-06-30 13:50:00,505.92,506.56,505.91,506.56,1100.0,505.92,506.56,505.91,506.56,1100.0
2021-06-30 14:00:00,506.24,506.63,505.74,506.37,900.0,506.24,506.63,505.74,506.37,900.0
2021-06-30 14:10:00,506.13,506.29,505.72,505.81,989.0,506.13,506.29,505.72,505.81,989.0
2021-06-30 14:20:00,505.88,506.24,505.58,506.24,1805.0,505.88,506.24,505.58,506.24,1805.0
2021-06-30 14:30:00,505.87,505.87,505.48,505.87,300.0,505.87,505.87,505.48,505.87,300.0
2021-06-30 14:40:00,505.64,506.04,505.64,506.04,800.0,505.64,506.04,505.64,506.04,800.0
2021-06-30 14:50:00,506.01,506.01,505.34,505.71,1700.0,506.01,506.01,505.34,505.71,1700.0
2021-06-30 15:00:00,505.63,505.66,505.14,505.59,1100.0,505.63,505.66,505.14,505.59,1100.0
2021-06-30 15:10:00,505.54,505.54,503.77,504.01,1786.0,505.54,505.54,503.77,504.01,1786.0
2021-06-30 15:20:00,503.72,504.74,503.72,504.15,2609.0,503.72,504.74,503.72,504.15,2609.0
2021-06-30 15:30:00,504.03,504.47,503.54,503.58,2116.0,504.03,504.47,503.54,503.58,2116.0
2021-06-30 15:40:00,503.95,504.64,503.79,503.79,4100.0,503.95,504.64,503.79,503.79,4100.0
2021-06-30 15:50:00,504.19,504.19,502.45,502.45,13361.0,504.19,504.19,502.45,502.45,13361.0
2021-07-01 09:30:00,503.53,507.68,503.53,505.53,1466.0,503.53,507.68,503.53,505.53,1466.0
2021-07-01 09:40:00,507.31,507.88,506.27,506.27,1751.0,507.31,507.88,506.27,506.27,1751.0
2021-07-01 09:50:00,506.65,506.93,505.64,506.93,2356.0,506.65,506.93,505.64,506.93,2356.0
2021-07-01 10:00:00,506.77,509.61,506.07,509.61,968.0,506.77,509.61,506.07,509.61,968.0
2021-07-01 10:10:00,509.46,510.46,509.17,509.67,1300.0,509.46,510.46,509.17,509.67,1300.0
2021-07-01 10:20:00,509.13,509.13,508.13,508.15,504.0,509.13,509.13,508.13,508.15,504.0
2021-07-01 10:30:00,508.99,510.62,508.99,509.99,1001.0,508.99,510.62,508.99,509.99,1001.0
2021-07-01 10:40:00,508.87,508.87,508.38,508.38,401.0,508.87,508.87,508.38,508.38,401.0
2021-07-01 10:50:00,508.08,508.08,507.13,507.57,700.0,508.08,508.08,507.13,507.57,700.0
2021-07-01 11:00:00,507.92,508.72,507.91,508.09,803.0,507.92,508.72,507.91,508.09,803.0
2021-07-01 11:10:00,507.37,507.82,506.44,507.33,1358.0,507.37,507.82,506.44,507.33,1358.0
2021-07-01 11:20:00,506.76,506.76,506.35,506.67,600.0,506.76,506.76,506.35,506.67,600.0
2021-07-01 11:30:00,507.11,508.15,507.11,507.62,866.0,507.11,508.15,507.11,507.62,866.0
2021-07-01 11:40:00,507.81,508.15,507.8,508.15,700.0,507.81,508.15,507.8,508.15,700.0
2021-07-01 11:50:00,508.45,508.84,507.59,507.6,1600.0,508.45,508.84,507.59,507.6,1600.0
2021-07-01 12:00:00,507.51,507.51,506.37,506.84,1848.0,507.51,507.51,506.37,506.84,1848.0
2021-07-01 12:10:00,506.14,506.14,505.81,505.81,500.0,506.14,506.14,505.81,505.81,500.0
2021-07-01 12:20:00,505.8,506.87,505.7,506.62,3315.0,505.8,506.87,505.7,506.62,3315.0
2021-07-01 12:30:00,506.05,506.05,503.09,503.1,3000.0,506.05,506.05,503.09,503.1,3000.0
2021-07-01 12:40:00,503.64,504.91,503.64,504.65,1912.0,503.64,504.91,503.64,504.65,1912.0
2021-07-01 12:50:00,504.86,504.86,503.61,503.99,800.0,504.86,504.86,503.61,503.99,800.0
2021-07-01 13:00:00,502.75,503.72,502.13,503.72,2219.0,502.75,503.72,502.13,503.72,2219.0
2021-07-01 13:10:00,503.39,503.39,502.79,502.96,1600.0,503.39,503.39,502.79,502.96,1600.0
2021-07-01 13:20:00,503.2,503.65,503.11,503.65,2160.0,503.2,503.65,503.11,503.65,2160.0
2021-07-01 13:30:00,503.65,504.89,503.62,504.87,2577.0,503.65,504.89,503.62,504.87,2577.0
2021-07-01 13:40:00,505.19,505.57,504.84,505.26,900.0,505.19,505.57,504.84,505.26,900.0
2021-07-01 13:50:00,504.66,505.03,504.26,504.26,1600.0,504.66,505.03,504.26,504.26,1600.0
2021-07-01 14:00:00,503.69,504.02,503.1,504.02,2200.0,503.69,504.02,503.1,504.02,2200.0
2021-07-01 14:10:00,504.36,504.58,504.3,504.58,900.0,504.36,504.58,504.3,504.58,900.0
2021-07-01 14:20:00,504.47,504.9,502.67,502.87,2894.0,504.47,504.9,502.67,502.87,2894.0
2021-07-01 14:30:00,502.88,503.8,502.88,503.8,4538.0,502.88,503.8,502.88,503.8,4538.0
2021-07-01 14:40:00,503.53,503.75,503.24,503.75,900.0,503.53,503.75,503.24,503.75,900.0
2021-07-01 14:50:00,503.91,504.02,502.92,503.08,1900.0,503.91,504.02,502.92,503.08,1900.0
2021-07-01 15:00:00,503.09,503.35,502.73,502.91,2995.0,503.09,503.35,502.73,502.91,2995.0
2021-07-01 15:10:00,502.51,503.11,502.24,502.65,2296.0,502.51,503.11,502.24,502.65,2296.0
2021-07-01 15:20:00,503.14,503.2,502.51,503.07,2400.0,503.14,503.2,502.51,503.07,2400.0
2021-07-01 15:30:00,502.92,503.56,502.91,503.44,1809.0,502.92,503.56,502.91,503.44,1809.0
2021-07-01 15:40:00,503.4,503.43,501.82,502.05,5351.0,503.4,503.43,501.82,502.05,5351.0
2021-07-01 15:50:00,502.05,503.4,500.56,501.65,34510.0,502.05,503.4,500.56,501.65,34510.0
2021-07-02 09:30:00,502.04,502.93,502.04,502.93,1048.0,502.04,502.93,502.04,502.93,1048.0
2021-07-02 09:40:00,505.23,505.34,505.0,505.19,400.0,505.23,505.34,505.0,505.19,400.0
2021-07-02 09:50:00,504.88,504.92,503.93,504.0,500.0,504.88,504.92,503.93,504.0,500.0
2021-07-02 10:00:00,504.02,504.02,503.97,503.97,400.0,504.02,504.02,503.97,503.97,400.0
2021-07-02 10:10:00,503.1,505.13,503.09,503.92,1102.0,503.1,505.13,503.09,503.92,1102.0
2021-07-02 10:20:00,503.64,503.64,502.05,502.05,600.0,503.64,503.64,502.05,502.05,600.0
2021-07-02 10:30:00,501.17,502.56,501.16,502.5,1302.0,501.17,502.56,501.16,502.5,1302.0
2021-07-02 10:40:00,501.81,502.84,501.66,502.84,1431.0,501.81,502.84,501.66,502.84,1431.0
2021-07-02 10:50:00,503.13,504.3,502.85,503.43,880.0,503.13,504.3,502.85,503.43,880.0
2021-07-02 11:00:00,503.68,503.69,503.16,503.67,900.0,503.68,503.69,503.16,503.67,900.0
2021-07-02 11:10:00,504.39,505.07,504.37,505.06,800.0,504.39,505.07,504.37,505.06,800.0
2021-07-02 11:20:00,505.16,505.16,503.02,504.03,1300.0,505.16,505.16,503.02,504.03,1300.0
2021-07-02 11:30:00,503.57,504.57,503.57,504.1,957.0,503.57,504.57,503.57,504.1,957.0
2021-07-02 11:40:00,504.3,504.3,504.11,504.19,300.0,504.3,504.3,504.11,504.19,300.0
2021-07-02 11:50:00,504.51,504.51,504.5,504.51,100.0,504.51,504.51,504.5,504.51,100.0
2021-07-02 12:00:00,505.48,505.48,504.34,505.2,880.0,505.48,505.48,504.34,505.2,880.0
2021-07-02 12:10:00,505.2,505.2,505.2,505.2,0.0,505.2,505.2,505.2,505.2,0.0
2021-07-02 12:20:00,505.64,505.64,505.04,505.07,876.0,505.64,505.64,505.04,505.07,876.0
2021-07-02 12:30:00,505.58,505.58,504.86,504.95,500.0,505.58,505.58,504.86,504.95,500.0
2021-07-02 12:40:00,504.72,504.94,504.32,504.32,1001.0,504.72,504.94,504.32,504.32,1001.0
2021-07-02 12:50:00,505.12,505.12,505.07,505.07,200.0,505.12,505.12,505.07,505.07,200.0
2021-07-02 13:00:00,505.23,505.23,504.99,505.0,300.0,505.23,505.23,504.99,505.0,300.0
2021-07-02 13:10:00,504.72,505.35,504.63,504.67,1680.0,504.72,505.35,504.63,504.67,1680.0
2021-07-02 13:20:00,505.33,505.42,504.98,505.12,400.0,505.33,505.42,504.98,505.12,400.0
2021-07-02 13:30:00,505.17,505.5,504.93,505.21,800.0,505.17,505.5,504.93,505.21,800.0
2021-07-02 13:40:00,505.06,505.06,503.8,503.97,1400.0,505.06,505.06,503.8,503.97,1400.0
2021-07-02 13:50:00,504.04,504.97,504.04,504.49,400.0,504.04,504.97,504.04,504.49,400.0
2021-07-02 14:00:00,504.9,505.85,504.9,505.42,300.0,504.9,505.85,504.9,505.42,300.0
2021-07-02 14:10:00,505.85,506.91,505.85,506.91,925.0,505.85,506.91,505.85,506.91,925.0
2021-07-02 14:20:00,506.65,507.08,506.16,506.17,800.0,506.65,507.08,506.16,506.17,800.0
2021-07-02 14:30:00,506.55,506.87,506.1,506.87,700.0,506.55,506.87,506.1,506.87,700.0
2021-07-02 14:40:00,506.98,507.27,506.96,507.27,400.0,506.98,507.27,506.96,507.27,400.0
2021-07-02 14:50:00,506.75,506.75,506.26,506.75,500.0,506.75,506.75,506.26,506.75,500.0
2021-07-02 15:00:00,506.82,507.12,506.69,507.01,400.0,506.82,507.12,506.69,507.01,400.0
2021-07-02 15:10:00,507.2,507.54,506.72,506.72,700.0,507.2,507.54,506.72,506.72,700.0
2021-07-02 15:20:00,507.81,509.0,507.29,507.85,2032.0,507.81,509.0,507.29,507.85,2032.0
2021-07-02 15:30:00,509.37,509.37,508.09,508.92,2000.0,509.37,509.37,508.09,508.92,2000.0
2021-07-02 15:40:00,508.62,509.07,507.64,508.22,3420.0,508.62,509.07,507.64,508.22,3420.0
2021-07-02 15:50:00,507.98,509.64,507.4,508.23,13045.0,507.98,509.64,507.4,508.23,13045.0
2021-07-06 09:30:00,511.03,512.95,507.82,511.15,2028.0,511.03,512.95,507.82,511.15,2028.0
2021-07-06 09:40:00,510.72,512.5,510.12,510.31,1200.0,510.72,512.5,510.12,510.31,1200.0
2021-07-06 09:50:00,511.77,511.77,508.7,511.09,600.0,511.77,511.77,508.7,511.09,600.0
2021-07-06 10:00:00,509.85,511.1,509.08,511.06,900.0,509.85,511.1,509.08,511.06,900.0
2021-07-06 10:10:00,510.6,511.94,509.94,509.94,2700.0,510.6,511.94,509.94,509.94,2700.0
2021-07-06 10:20:00,509.41,509.59,508.8,509.25,909.0,509.41,509.59,508.8,509.25,909.0
2021-07-06 10:30:00,508.65,509.11,507.78,509.11,1110.0,508.65,509.11,507.78,509.11,1110.0
2021-07-06 10:40:00,510.08,510.87,509.78,510.87,900.0,510.08,510.87,509.78,510.87,900.0
2021-07-06 10:50:00,510.83,512.64,510.83,512.33,1300.0,510.83,512.64,510.83,512.33,1300.0
2021-07-06 11:00:00,512.13,512.13,510.43,511.6,2200.0,512.13,512.13,510.43,511.6,2200.0
2021-07-06 11:10:00,511.81,511.85,511.36,511.36,800.0,511.81,511.85,511.36,511.36,800.0
2021-07-06 11:20:00,510.89,511.95,510.86,511.43,700.0,510.89,511.95,510.86,511.43,700.0
2021-07-06 11:30:00,511.89,512.45,511.82,511.97,1400.0,511.89,512.45,511.82,511.97,1400.0
2021-07-06 11:40:00,511.72,511.72,511.02,511.54,1294.0,511.72,511.72,511.02,511.54,1294.0
2021-07-06 11:50:00,511.83,512.74,511.83,512.53,700.0,511.83,512.74,511.83,512.53,700.0
2021-07-06 12:00:00,512.15,512.59,511.65,511.65,1107.0,512.15,512.59,511.65,511.65,1107.0
2021-07-06 12:10:00,510.5,510.51,508.35,508.35,1401.0,510.5,510.51,508.35,508.35,1401.0
2021-07-06 12:20:00,509.13,510.26,508.97,510.26,1400.0,509.13,510.26,508.97,510.26,1400.0
2021-07-06 12:30:00,509.01,509.37,508.77,509.21,1200.0,509.01,509.37,508.77,509.21,1200.0
2021-07-06 12:40:00,509.37,510.1,509.37,509.8,610.0,509.37,510.1,509.37,509.8,610.0
2021-07-06 12:50:00,510.54,511.82,510.54,511.79,1001.0,510.54,511.82,510.54,511.79,1001.0
2021-07-06 13:00:00,511.39,512.27,511.39,512.03,727.0,511.39,512.27,511.39,512.03,727.0
2021-07-06 13:10:00,511.55,512.05,511.43,511.91,900.0,511.55,512.05,511.43,511.91,900.0
2021-07-06 13:20:00,512.32,512.6,511.96,512.01,700.0,512.32,512.6,511.96,512.01,700.0
2021-07-06 13:30:00,511.85,512.08,511.61,512.08,1000.0,511.85,512.08,511.61,512.08,1000.0
2021-07-06 13:40:00,512.41,514.91,512.41,514.7,3140.0,512.41,514.91,512.41,514.7,3140.0
2021-07-06 13:50:00,514.75,516.2,514.36,516.2,2761.0,514.75,516.2,514.36,516.2,2761.0
2021-07-06 14:00:00,515.35,515.66,514.62,514.66,967.0,515.35,515.66,514.62,514.66,967.0
2021-07-06 14:10:00,514.42,515.17,514.42,514.85,1000.0,514.42,515.17,514.42,514.85,1000.0
2021-07-06 14:20:00,515.39,515.64,515.13,515.13,585.0,515.39,515.64,515.13,515.13,585.0
2021-07-06 14:30:00,515.2,515.74,514.72,515.74,900.0,515.2,515.74,514.72,515.74,900.0
2021-07-06 14:40:00,515.16,515.46,514.17,514.75,5300.0,515.16,515.46,514.17,514.75,5300.0
2021-07-06 14:50:00,513.59,514.33,513.59,514.33,800.0,513.59,514.33,513.59,514.33,800.0
2021-07-06 15:00:00,514.14,514.7,514.1,514.7,1000.0,514.14,514.7,514.1,514.7,1000.0
2021-07-06 15:10:00,514.41,514.49,513.91,514.48,1000.0,514.41,514.49,513.91,514.48,1000.0
2021-07-06 15:20:00,514.86,516.21,514.53,516.21,1050.0,514.86,516.21,514.53,516.21,1050.0
2021-07-06 15:30:00,515.42,517.43,515.41,517.43,1200.0,515.42,517.43,515.41,517.43,1200.0
2021-07-06 15:40:00,516.69,517.4,516.34,516.64,5151.0,516.69,517.4,516.34,516.64,5151.0
2021-07-06 15:50:00,517.02,519.15,516.88,516.95,21508.0,517.02,519.15,516.88,516.95,21508.0
2021-07-07 09:30:00,520.0,520.93,518.84,520.69,1696.0,520.0,520.93,518.84,520.69,1696.0
2021-07-07 09:40:00,519.51,519.51,518.24,518.24,200.0,519.51,519.51,518.24,518.24,200.0
2021-07-07 09:50:00,518.24,518.24,518.24,518.24,0.0,518.24,518.24,518.24,518.24,0.0
2021-07-07 10:00:00,519.84,519.84,517.85,517.85,200.0,519.84,519.84,517.85,517.85,200.0
2021-07-07 10:10:00,517.89,519.64,517.89,518.82,1451.0,517.89,519.64,517.89,518.82,1451.0
2021-07-07 10:20:00,518.74,518.74,515.89,515.89,400.0,518.74,518.74,515.89,515.89,400.0
2021-07-07 10:30:00,515.02,515.07,513.82,513.83,771.0,515.02,515.07,513.82,513.83,771.0
2021-07-07 10:40:00,511.48,512.84,511.48,512.84,458.0,511.48,512.84,511.48,512.84,458.0
2021-07-07 10:50:00,513.4,513.8,513.2,513.75,1332.0,513.4,513.8,513.2,513.75,1332.0
2021-07-07 11:00:00,513.8,517.84,513.23,517.11,5897.0,513.8,517.84,513.23,517.11,5897.0
2021-07-07 11:10:00,516.76,518.96,516.76,518.96,1378.0,516.76,518.96,516.76,518.96,1378.0
2021-07-07 11:20:00,517.53,518.89,517.27,518.07,1300.0,517.53,518.89,517.27,518.07,1300.0
2021-07-07 11:30:00,517.29,518.57,517.29,517.93,1100.0,517.29,518.57,517.29,517.93,1100.0
2021-07-07 11:40:00,519.31,520.0,519.31,520.0,873.0,519.31,520.0,519.31,520.0,873.0
2021-07-07 11:50:00,520.1,520.87,520.1,520.3,668.0,520.1,520.87,520.1,520.3,668.0
2021-07-07 12:00:00,520.15,520.5,519.73,520.26,1456.0,520.15,520.5,519.73,520.26,1456.0
2021-07-07 12:10:00,520.0,520.0,519.8,520.0,800.0,520.0,520.0,519.8,520.0,800.0
2021-07-07 12:20:00,520.11,520.19,519.49,520.19,3192.0,520.11,520.19,519.49,520.19,3192.0
2021-07-07 12:30:00,519.19,519.74,518.86,519.68,1405.0,519.19,519.74,518.86,519.68,1405.0
2021-07-07 12:40:00,520.01,520.15,519.56,519.62,1665.0,520.01,520.15,519.56,519.62,1665.0
2021-07-07 12:50:00,519.57,519.71,519.57,519.71,200.0,519.57,519.71,519.57,519.71,200.0
2021-07-07 13:00:00,519.28,519.71,519.28,519.62,300.0,519.28,519.71,519.28,519.62,300.0
2021-07-07 13:10:00,519.57,520.11,519.53,520.11,1902.0,519.57,520.11,519.53,520.11,1902.0
2021-07-07 13:20:00,520.38,520.83,520.27,520.27,600.0,520.38,520.83,520.27,520.27,600.0
2021-07-07 13:30:00,519.79,519.79,519.1,519.1,595.0,519.79,519.79,519.1,519.1,595.0
2021-07-07 13:40:00,518.92,518.92,518.65,518.65,307.0,518.92,518.92,518.65,518.65,307.0
2021-07-07 13:50:00,519.4,519.42,518.95,519.32,800.0,519.4,519.42,518.95,519.32,800.0
2021-07-07 14:00:00,518.65,518.88,518.15,518.74,400.0,518.65,518.88,518.15,518.74,400.0
2021-07-07 14:10:00,518.88,519.46,518.88,519.46,350.0,518.88,519.46,518.88,519.46,350.0
2021-07-07 14:20:00,518.55,518.94,517.65,517.65,1000.0,518.55,518.94,517.65,517.65,1000.0
2021-07-07 14:30:00,517.63,517.63,516.57,516.57,1200.0,517.63,517.63,516.57,516.57,1200.0
2021-07-07 14:40:00,516.54,518.1,516.54,518.05,1520.0,516.54,518.1,516.54,518.05,1520.0
2021-07-07 14:50:00,517.7,518.39,517.25,518.39,500.0,517.7,518.39,517.25,518.39,500.0
2021-07-07 15:00:00,517.56,518.15,517.29,518.15,1652.0,517.56,518.15,517.29,518.15,1652.0
2021-07-07 15:10:00,517.93,518.54,517.93,517.99,1020.0,517.93,518.54,517.93,517.99,1020.0
2021-07-07 15:20:00,519.15,520.2,518.64,520.0,5900.0,519.15,520.2,518.64,520.0,5900.0
2021-07-07 15:30:00,520.15,522.84,519.67,522.84,4912.0,520.15,522.84,519.67,522.84,4912.0
2021-07-07 15:40:00,521.94,523.21,521.93,523.05,10313.0,521.94,523.21,521.93,523.05,10313.0
2021-07-07 15:50:00,522.93,523.79,521.36,521.36,20261.0,522.93,523.79,521.36,521.36,20261.0
2021-07-08 09:30:00,517.61,517.61,512.51,516.07,3034.0,517.61,517.61,512.51,516.07,3034.0
2021-07-08 09:40:00,516.31,516.53,513.17,515.9,10000.0,516.31,516.53,513.17,515.9,10000.0
2021-07-08 09:50:00,516.66,517.78,516.58,517.42,1736.0,516.66,517.78,516.58,517.42,1736.0
2021-07-08 10:00:00,519.43,522.31,519.43,522.27,1100.0,519.43,522.31,519.43,522.27,1100.0
2021-07-08 10:10:00,521.05,522.74,520.81,522.63,1572.0,521.05,522.74,520.81,522.63,1572.0
2021-07-08 10:20:00,522.31,523.24,520.56,523.24,2000.0,522.31,523.24,520.56,523.24,2000.0
2021-07-08 10:30:00,523.5,523.5,519.71,519.79,11422.0,523.5,523.5,519.71,519.79,11422.0
2021-07-08 10:40:00,519.51,520.62,519.51,520.11,1231.0,519.51,520.62,519.51,520.11,1231.0
2021-07-08 10:50:00,519.12,520.2,519.12,520.2,700.0,519.12,520.2,519.12,520.2,700.0
2021-07-08 11:00:00,518.92,521.28,518.85,521.28,1424.0,518.92,521.28,518.85,521.28,1424.0
2021-07-08 11:10:00,521.28,522.5,521.28,522.44,1023.0,521.28,522.5,521.28,522.44,1023.0
2021-07-08 11:20:00,522.34,523.37,522.33,523.37,410.0,522.34,523.37,522.33,523.37,410.0
2021-07-08 11:30:00,522.0,523.44,521.84,523.44,1056.0,522.0,523.44,521.84,523.44,1056.0
2021-07-08 11:40:00,523.2,523.2,522.2,522.49,300.0,523.2,523.2,522.2,522.49,300.0
2021-07-08 11:50:00,523.32,524.01,523.32,523.44,914.0,523.32,524.01,523.32,523.44,914.0
2021-07-08 12:00:00,523.98,524.19,523.98,524.19,200.0,523.98,524.19,523.98,524.19,200.0
2021-07-08 12:10:00,523.63,523.63,523.62,523.63,100.0,523.63,523.63,523.62,523.63,100.0
2021-07-08 12:20:00,523.24,524.31,523.24,524.01,1878.0,523.24,524.31,523.24,524.01,1878.0
2021-07-08 12:30:00,524.54,524.54,524.41,524.41,200.0,524.54,524.54,524.41,524.41,200.0
2021-07-08 12:40:00,523.78,524.1,523.11,523.11,851.0,523.78,524.1,523.11,523.11,851.0
2021-07-08 12:50:00,523.12,523.12,522.78,522.78,775.0,523.12,523.12,522.78,522.78,775.0
2021-07-08 13:00:00,522.68,522.68,522.04,522.04,300.0,522.68,522.68,522.04,522.04,300.0
2021-07-08 13:10:00,521.58,521.58,520.02,520.39,12721.0,521.58,521.58,520.02,520.39,12721.0
2021-07-08 13:20:00,520.0,520.0,519.01,519.94,2312.0,520.0,520.0,519.01,519.94,2312.0
2021-07-08 13:30:00,520.26,520.78,519.82,520.78,800.0,520.26,520.78,519.82,520.78,800.0
2021-07-08 13:40:00,521.39,521.39,519.51,519.51,800.0,521.39,521.39,519.51,519.51,800.0
2021-07-08 13:50:00,519.15,519.15,517.66,518.12,1200.0,519.15,519.15,517.66,518.12,1200.0
2021-07-08 14:00:00,518.12,518.62,517.64,517.74,2200.0,518.12,518.62,517.64,517.74,2200.0
2021-07-08 14:10:00,516.83,516.98,516.37,516.98,415.0,516.83,516.98,516.37,516.98,415.0
2021-07-08 14:20:00,516.84,517.91,516.83,517.91,600.0,516.84,517.91,516.83,517.91,600.0
2021-07-08 14:30:00,517.71,519.81,516.94,518.44,2784.0,517.71,519.81,516.94,518.44,2784.0
2021-07-08 14:40:00,518.16,518.67,517.03,517.48,2031.0,518.16,518.67,517.03,517.48,2031.0
2021-07-08 14:50:00,517.27,517.91,517.27,517.91,300.0,517.27,517.91,517.27,517.91,300.0
2021-07-08 15:00:00,518.29,518.31,517.67,517.91,2004.0,518.29,518.31,517.67,517.91,2004.0
2021-07-08 15:10:00,517.31,517.56,516.03,516.03,1038.0,517.31,517.56,516.03,516.03,1038.0
2021-07-08 15:20:00,516.55,517.59,516.41,517.59,2094.0,516.55,517.59,516.41,517.59,2094.0
2021-07-08 15:30:00,517.83,517.83,516.76,517.4,6587.0,517.83,517.83,516.76,517.4,6587.0
2021-07-08 15:40:00,517.25,517.32,516.17,516.18,4835.0,517.25,517.32,516.17,516.18,4835.0
2021-07-08 15:50:00,516.4,516.87,515.12,515.63,21204.0,516.4,516.87,515.12,515.63,21204.0
2021-07-09 09:30:00,515.6,518.44,513.47,517.27,1767.0,515.6,518.44,513.47,517.27,1767.0
2021-07-09 09:40:00,512.79,519.7,512.44,519.7,600.0,512.79,519.7,512.44,519.7,600.0
2021-07-09 09:50:00,513.97,519.69,513.69,519.69,800.0,513.97,519.69,513.69,519.69,800.0
2021-07-09 10:00:00,517.38,518.92,517.37,518.78,1050.0,517.38,518.92,517.37,518.78,1050.0
2021-07-09 10:10:00,517.6,518.62,516.54,518.62,400.0,517.6,518.62,516.54,518.62,400.0
2021-07-09 10:20:00,517.0,518.0,517.0,517.58,2545.0,517.0,518.0,517.0,517.58,2545.0
2021-07-09 10:30:00,517.2,518.76,517.2,518.76,510.0,517.2,518.76,517.2,518.76,510.0
2021-07-09 10:40:00,517.87,518.9,517.39,518.9,400.0,517.87,518.9,517.39,518.9,400.0
2021-07-09 10:50:00,518.27,518.61,518.22,518.23,400.0,518.27,518.61,518.22,518.23,400.0
2021-07-09 11:00:00,518.12,518.45,517.55,518.45,433.0,518.12,518.45,517.55,518.45,433.0
2021-07-09 11:10:00,518.9,519.25,518.59,518.59,300.0,518.9,519.25,518.59,518.59,300.0
2021-07-09 11:20:00,518.27,519.34,518.06,519.34,700.0,518.27,519.34,518.06,519.34,700.0
2021-07-09 11:30:00,519.83,519.99,519.54,519.99,500.0,519.83,519.99,519.54,519.99,500.0
2021-07-09 11:40:00,519.99,519.99,519.99,519.99,0.0,519.99,519.99,519.99,519.99,0.0
2021-07-09 11:50:00,519.73,519.92,519.32,519.32,600.0,519.73,519.92,519.32,519.32,600.0
2021-07-09 12:00:00,519.31,519.32,519.22,519.32,300.0,519.31,519.32,519.22,519.32,300.0
2021-07-09 12:10:00,518.63,518.9,518.61,518.9,700.0,518.63,518.9,518.61,518.9,700.0
2021-07-09 12:20:00,519.09,519.19,518.99,518.99,400.0,519.09,519.19,518.99,518.99,400.0
2021-07-09 12:30:00,519.41,522.74,519.41,522.74,300.0,519.41,522.74,519.41,522.74,300.0
2021-07-09 12:40:00,519.48,521.09,519.48,520.21,400.0,519.48,521.09,519.48,520.21,400.0
2021-07-09 12:50:00,519.29,519.29,519.29,519.29,100.0,519.29,519.29,519.29,519.29,100.0
2021-07-09 13:00:00,519.45,520.88,519.44,519.45,2531.0,519.45,520.88,519.44,519.45,2531.0
2021-07-09 13:10:00,520.67,521.47,520.67,521.3,300.0,520.67,521.47,520.67,521.3,300.0
2021-07-09 13:20:00,521.0,521.61,521.0,521.31,846.0,521.0,521.61,521.0,521.31,846.0
2021-07-09 13:30:00,522.65,522.78,521.91,522.78,1100.0,522.65,522.78,521.91,522.78,1100.0
2021-07-09 13:40:00,522.92,523.82,522.25,522.84,1368.0,522.92,523.82,522.25,522.84,1368.0
2021-07-09 13:50:00,522.4,522.88,522.4,522.88,300.0,522.4,522.88,522.4,522.88,300.0
2021-07-09 14:00:00,522.88,523.03,522.6,523.03,1319.0,522.88,523.03,522.6,523.03,1319.0
2021-07-09 14:10:00,523.03,523.68,523.03,523.11,628.0,523.03,523.68,523.03,523.11,628.0
2021-07-09 14:20:00,523.48,523.8,523.47,523.8,518.0,523.48,523.8,523.47,523.8,518.0
2021-07-09 14:30:00,523.92,525.0,523.92,525.0,1755.0,523.92,525.0,523.92,525.0,1755.0
2021-07-09 14:40:00,525.69,525.69,525.68,525.69,100.0,525.69,525.69,525.68,525.69,100.0
2021-07-09 14:50:00,525.35,526.03,525.35,525.48,1534.0,525.35,526.03,525.35,525.48,1534.0
2021-07-09 15:00:00,525.52,525.52,524.11,525.3,4565.0,525.52,525.52,524.11,525.3,4565.0
2021-07-09 15:10:00,525.06,525.85,524.46,525.31,920.0,525.06,525.85,524.46,525.31,920.0
2021-07-09 15:20:00,525.75,525.78,525.05,525.34,1323.0,525.75,525.78,525.05,525.34,1323.0
2021-07-09 15:30:00,525.41,526.53,525.41,525.86,3065.0,525.41,526.53,525.41,525.86,3065.0
2021-07-09 15:40:00,525.93,526.09,525.23,525.46,3588.0,525.93,526.09,525.23,525.46,3588.0
2021-07-09 15:50:00,525.57,526.01,523.74,523.88,10482.0,525.57,526.01,523.74,523.88,10482.0
2021-07-12 09:30:00,523.66,526.22,521.06,521.06,2200.0,523.66,526.22,521.06,521.06,2200.0
2021-07-12 09:40:00,524.94,524.94,519.97,520.5,1200.0,524.94,524.94,519.97,520.5,1200.0
2021-07-12 09:50:00,520.98,520.98,518.29,519.12,1100.0,520.98,520.98,518.29,519.12,1100.0
2021-07-12 10:00:00,518.34,519.02,517.63,519.02,800.0,518.34,519.02,517.63,519.02,800.0
2021-07-12 10:10:00,519.4,519.4,517.46,517.91,601.0,519.4,519.4,517.46,517.91,601.0
2021-07-12 10:20:00,517.73,517.76,515.63,516.75,1300.0,517.73,517.76,515.63,516.75,1300.0
2021-07-12 10:30:00,517.1,517.1,515.94,516.55,605.0,517.1,517.1,515.94,516.55,605.0
2021-07-12 10:40:00,516.6,517.45,513.49,514.48,2100.0,516.6,517.45,513.49,514.48,2100.0
2021-07-12 10:50:00,513.19,515.78,513.19,515.55,1520.0,513.19,515.78,513.19,515.55,1520.0
2021-07-12 11:00:00,515.59,518.04,515.21,518.04,1300.0,515.59,518.04,515.21,518.04,1300.0
2021-07-12 11:10:00,518.04,518.04,515.86,516.92,900.0,518.04,518.04,515.86,516.92,900.0
2021-07-12 11:20:00,516.43,516.58,514.17,514.17,900.0,516.43,516.58,514.17,514.17,900.0
2021-07-12 11:30:00,516.0,516.01,514.65,515.21,900.0,516.0,516.01,514.65,515.21,900.0
2021-07-12 11:40:00,515.67,517.79,515.66,517.13,800.0,515.67,517.79,515.66,517.13,800.0
2021-07-12 11:50:00,517.33,518.74,517.19,518.74,1000.0,517.33,518.74,517.19,518.74,1000.0
2021-07-12 12:00:00,518.05,518.05,516.98,516.98,400.0,518.05,518.05,516.98,516.98,400.0
2021-07-12 12:10:00,517.68,517.79,517.68,517.79,300.0,517.68,517.79,517.68,517.79,300.0
2021-07-12 12:20:00,517.53,517.68,516.68,517.06,700.0,517.53,517.68,516.68,517.06,700.0
2021-07-12 12:30:00,517.37,517.99,517.07,517.07,800.0,517.37,517.99,517.07,517.07,800.0
2021-07-12 12:40:00,516.79,517.12,516.76,516.89,900.0,516.79,517.12,516.76,516.89,900.0
2021-07-12 12:50:00,516.82,517.28,516.53,516.76,1120.0,516.82,517.28,516.53,516.76,1120.0
2021-07-12 13:00:00,516.54,516.54,515.62,515.65,800.0,516.54,516.54,515.62,515.65,800.0
2021-07-12 13:10:00,515.45,515.83,514.74,515.43,12400.0,515.45,515.83,514.74,515.43,12400.0
2021-07-12 13:20:00,515.37,516.29,515.18,516.29,1201.0,515.37,516.29,515.18,516.29,1201.0
2021-07-12 13:30:00,516.46,516.6,515.99,516.0,1100.0,516.46,516.6,515.99,516.0,1100.0
2021-07-12 13:40:00,515.65,516.59,515.65,516.13,1601.0,515.65,516.59,515.65,516.13,1601.0
2021-07-12 13:50:00,516.94,517.46,516.32,516.32,3000.0,516.94,517.46,516.32,516.32,3000.0
2021-07-12 14:00:00,516.93,517.94,516.93,517.74,618.0,516.93,517.94,516.93,517.74,618.0
2021-07-12 14:10:00,518.08,518.48,518.05,518.43,639.0,518.08,518.48,518.05,518.43,639.0
2021-07-12 14:20:00,518.74,518.74,518.22,518.7,500.0,518.74,518.74,518.22,518.7,500.0
2021-07-12 14:30:00,518.23,518.69,518.13,518.54,1100.0,518.23,518.69,518.13,518.54,1100.0
2021-07-12 14:40:00,518.15,519.02,518.15,518.43,1274.0,518.15,519.02,518.15,518.43,1274.0
2021-07-12 14:50:00,518.35,518.35,516.64,517.1,2831.0,518.35,518.35,516.64,517.1,2831.0
2021-07-12 15:00:00,517.26,517.77,517.16,517.75,1721.0,517.26,517.77,517.16,517.75,1721.0
2021-07-12 15:10:00,517.67,518.22,517.67,517.85,1000.0,517.67,518.22,517.67,517.85,1000.0
2021-07-12 15:20:00,517.85,518.22,517.82,518.04,1000.0,517.85,518.22,517.82,518.04,1000.0
2021-07-12 15:30:00,517.98,518.78,516.71,516.71,5154.0,517.98,518.78,516.71,516.71,5154.0
2021-07-12 15:40:00,516.88,517.09,515.63,516.71,7004.0,516.88,517.09,515.63,516.71,7004.0
2021-07-12 15:50:00,518.0,518.55,516.91,518.19,18005.0,518.0,518.55,516.91,518.19,18005.0
2021-07-13 09:30:00,515.0,515.74,513.41,514.84,3104.0,515.0,515.74,513.41,514.84,3104.0
2021-07-13 09:40:00,515.0,515.0,512.83,514.47,703.0,515.0,515.0,512.83,514.47,703.0
2021-07-13 09:50:00,512.86,514.64,512.07,514.1,1003.0,512.86,514.64,512.07,514.1,1003.0
2021-07-13 10:00:00,514.02,515.74,514.02,514.82,902.0,514.02,515.74,514.02,514.82,902.0
2021-07-13 10:10:00,515.24,517.33,515.24,517.33,500.0,515.24,517.33,515.24,517.33,500.0
2021-07-13 10:20:00,518.08,518.08,517.86,517.86,200.0,518.08,518.08,517.86,517.86,200.0
2021-07-13 10:30:00,518.1,520.74,518.1,520.74,1200.0,518.1,520.74,518.1,520.74,1200.0
2021-07-13 10:40:00,520.71,521.26,520.19,521.26,300.0,520.71,521.26,520.19,521.26,300.0
2021-07-13 10:50:00,521.19,522.36,521.19,522.31,600.0,521.19,522.36,521.19,522.31,600.0
2021-07-13 11:00:00,522.15,522.86,522.15,522.86,400.0,522.15,522.86,522.15,522.86,400.0
2021-07-13 11:10:00,523.16,524.17,522.93,524.17,900.0,523.16,524.17,522.93,524.17,900.0
2021-07-13 11:20:00,524.17,524.17,524.09,524.09,200.0,524.17,524.17,524.09,524.09,200.0
2021-07-13 11:30:00,523.82,524.63,522.67,524.18,1542.0,523.82,524.63,522.67,524.18,1542.0
2021-07-13 11:40:00,523.95,524.26,523.7,524.12,1000.0,523.95,524.26,523.7,524.12,1000.0
2021-07-13 11:50:00,523.82,523.82,523.01,523.27,1000.0,523.82,523.82,523.01,523.27,1000.0
2021-07-13 12:00:00,522.89,522.9,521.68,521.69,1110.0,522.89,522.9,521.68,521.69,1110.0
2021-07-13 12:10:00,521.52,521.71,521.09,521.55,700.0,521.52,521.71,521.09,521.55,700.0
2021-07-13 12:20:00,522.75,523.66,522.75,523.66,700.0,522.75,523.66,522.75,523.66,700.0
2021-07-13 12:30:00,523.39,523.79,522.46,522.82,1091.0,523.39,523.79,522.46,522.82,1091.0
2021-07-13 12:40:00,521.49,521.86,521.41,521.41,980.0,521.49,521.86,521.41,521.41,980.0
2021-07-13 12:50:00,521.3,521.33,520.5,520.69,1000.0,521.3,521.33,520.5,520.69,1000.0
2021-07-13 13:00:00,520.98,521.59,520.75,521.59,600.0,520.98,521.59,520.75,521.59,600.0
2021-07-13 13:10:00,520.86,521.42,519.75,520.2,1833.0,520.86,521.42,519.75,520.2,1833.0
2021-07-13 13:20:00,520.31,520.31,519.17,519.17,500.0,520.31,520.31,519.17,519.17,500.0
2021-07-13 13:30:00,518.95,519.09,518.15,518.83,1172.0,518.95,519.09,518.15,518.83,1172.0
2021-07-13 13:40:00,518.7,520.09,518.69,520.09,400.0,518.7,520.09,518.69,520.09,400.0
2021-07-13 13:50:00,519.58,519.83,518.63,519.83,1100.0,519.58,519.83,518.63,519.83,1100.0
2021-07-13 14:00:00,518.64,518.64,517.04,517.76,400.0,518.64,518.64,517.04,517.76,400.0
2021-07-13 14:10:00,518.15,518.52,517.98,517.98,1520.0,518.15,518.52,517.98,517.98,1520.0
2021-07-13 14:20:00,517.47,518.11,517.47,517.59,1422.0,517.47,518.11,517.47,517.59,1422.0
2021-07-13 14:30:00,518.06,518.06,517.48,517.49,400.0,518.06,518.06,517.48,517.49,400.0
2021-07-13 14:40:00,516.99,517.09,516.92,516.92,600.0,516.99,517.09,516.92,516.92,600.0
2021-07-13 14:50:00,517.04,517.78,517.04,517.16,600.0,517.04,517.78,517.04,517.16,600.0
2021-07-13 15:00:00,517.24,517.88,517.18,517.18,2011.0,517.24,517.88,517.18,517.18,2011.0
2021-07-13 15:10:00,517.66,517.67,517.66,517.67,300.0,517.66,517.67,517.66,517.67,300.0
2021-07-13 15:20:00,517.65,518.17,517.41,517.54,1300.0,517.65,518.17,517.41,517.54,1300.0
2021-07-13 15:30:00,517.17,518.14,517.17,518.0,600.0,517.17,518.14,517.17,518.0,600.0
2021-07-13 15:40:00,518.58,518.76,517.39,517.49,1500.0,518.58,518.76,517.39,517.49,1500.0
2021-07-13 15:50:00,517.57,517.65,516.57,516.74,3966.0,517.57,517.65,516.57,516.74,3966.0
2021-07-14 09:30:00,521.0,522.77,519.61,521.66,1432.0,521.0,522.77,519.61,521.66,1432.0
2021-07-14 09:40:00,521.64,523.38,521.63,523.38,800.0,521.64,523.38,521.63,523.38,800.0
2021-07-14 09:50:00,521.49,522.74,520.84,520.84,1100.0,521.49,522.74,520.84,520.84,1100.0
2021-07-14 10:00:00,521.24,523.05,521.24,522.9,634.0,521.24,523.05,521.24,522.9,634.0
2021-07-14 10:10:00,522.51,523.06,522.51,522.76,980.0,522.51,523.06,522.51,522.76,980.0
2021-07-14 10:20:00,522.94,522.94,521.37,521.37,1717.0,522.94,522.94,521.37,521.37,1717.0
2021-07-14 10:30:00,521.65,521.7,521.05,521.41,2006.0,521.65,521.7,521.05,521.41,2006.0
2021-07-14 10:40:00,522.09,522.37,522.01,522.37,600.0,522.09,522.37,522.01,522.37,600.0
2021-07-14 10:50:00,522.77,523.88,522.77,522.84,1400.0,522.77,523.88,522.77,522.84,1400.0
2021-07-14 11:00:00,523.18,523.18,522.56,522.6,500.0,523.18,523.18,522.56,522.6,500.0
2021-07-14 11:10:00,522.33,522.86,522.29,522.5,2000.0,522.33,522.86,522.29,522.5,2000.0
2021-07-14 11:20:00,522.89,523.09,521.73,521.73,1618.0,522.89,523.09,521.73,521.73,1618.0
2021-07-14 11:30:00,522.41,522.47,521.86,521.86,1500.0,522.41,522.47,521.86,521.86,1500.0
2021-07-14 11:40:00,521.28,521.42,521.08,521.42,300.0,521.28,521.42,521.08,521.42,300.0
2021-07-14 11:50:00,520.55,520.94,518.68,518.85,1200.0,520.55,520.94,518.68,518.85,1200.0
2021-07-14 12:00:00,518.6,520.19,518.6,519.59,567.0,518.6,520.19,518.6,519.59,567.0
2021-07-14 12:10:00,519.73,521.09,519.59,521.09,453.0,519.73,521.09,519.59,521.09,453.0
2021-07-14 12:20:00,521.3,521.69,520.91,521.69,1967.0,521.3,521.69,520.91,521.69,1967.0
2021-07-14 12:30:00,522.37,522.53,521.77,522.25,1609.0,522.37,522.53,521.77,522.25,1609.0
2021-07-14 12:40:00,523.35,523.35,523.35,523.35,100.0,523.35,523.35,523.35,523.35,100.0
2021-07-14 12:50:00,523.65,523.75,522.75,522.75,1003.0,523.65,523.75,522.75,522.75,1003.0
2021-07-14 13:00:00,522.31,522.31,521.73,521.92,609.0,522.31,522.31,521.73,521.92,609.0
2021-07-14 13:10:00,521.71,521.71,521.0,521.0,801.0,521.71,521.71,521.0,521.0,801.0
2021-07-14 13:20:00,521.31,521.31,519.89,519.89,561.0,521.31,521.31,519.89,519.89,561.0
2021-07-14 13:30:00,520.24,521.09,520.1,521.09,1500.0,520.24,521.09,520.1,521.09,1500.0
2021-07-14 13:40:00,520.98,521.38,520.98,521.38,1300.0,520.98,521.38,520.98,521.38,1300.0
2021-07-14 13:50:00,520.94,522.51,520.67,521.82,8900.0,520.94,522.51,520.67,521.82,8900.0
2021-07-14 14:00:00,522.54,522.54,521.79,521.79,700.0,522.54,522.54,521.79,521.79,700.0
2021-07-14 14:10:00,521.07,522.32,521.04,521.97,600.0,521.07,522.32,521.04,521.97,600.0
2021-07-14 14:20:00,521.96,522.27,521.89,521.89,500.0,521.96,522.27,521.89,521.89,500.0
2021-07-14 14:30:00,521.8,521.98,521.53,521.98,1039.0,521.8,521.98,521.53,521.98,1039.0
2021-07-14 14:40:00,522.27,522.27,522.02,522.02,300.0,522.27,522.27,522.02,522.02,300.0
2021-07-14 14:50:00,522.26,522.66,522.17,522.65,600.0,522.26,522.66,522.17,522.65,600.0
2021-07-14 15:00:00,522.43,522.43,522.08,522.28,1613.0,522.43,522.43,522.08,522.28,1613.0
2021-07-14 15:10:00,521.76,521.76,521.76,521.76,200.0,521.76,521.76,521.76,521.76,200.0
2021-07-14 15:20:00,521.63,521.94,521.23,521.23,1100.0,521.63,521.94,521.23,521.23,1100.0
2021-07-14 15:30:00,521.01,521.36,521.01,521.18,1200.0,521.01,521.36,521.01,521.18,1200.0
2021-07-14 15:40:00,520.98,521.08,520.32,520.93,3451.0,520.98,521.08,520.32,520.93,3451.0
2021-07-14 15:50:00,521.0,521.82,520.76,521.2,13816.0,521.0,521.82,520.76,521.2,13816.0
2021-07-15 09:30:00,521.27,521.55,520.76,521.55,1511.0,521.27,521.55,520.76,521.55,1511.0
2021-07-15 09:40:00,518.27,518.28,516.52,517.84,1461.0,518.27,518.28,516.52,517.84,1461.0
2021-07-15 09:50:00,518.24,518.93,517.6,518.93,1700.0,518.24,518.93,517.6,518.93,1700.0
2021-07-15 10:00:00,518.32,520.43,518.32,520.24,800.0,518.32,520.43,518.32,520.24,800.0
2021-07-15 10:10:00,518.94,518.94,517.79,518.58,1790.0,518.94,518.94,517.79,518.58,1790.0
2021-07-15 10:20:00,518.06,518.97,518.06,518.31,1382.0,518.06,518.97,518.06,518.31,1382.0
2021-07-15 10:30:00,517.83,518.27,517.67,518.24,1180.0,517.83,518.27,517.67,518.24,1180.0
2021-07-15 10:40:00,518.15,518.69,516.61,516.62,710.0,518.15,518.69,516.61,516.62,710.0
2021-07-15 10:50:00,516.6,519.46,516.59,519.46,900.0,516.6,519.46,516.59,519.46,900.0
2021-07-15 11:00:00,519.76,519.76,517.97,519.29,1000.0,519.76,519.76,517.97,519.29,1000.0
2021-07-15 11:10:00,518.33,519.57,517.85,519.28,1000.0,518.33,519.57,517.85,519.28,1000.0
2021-07-15 11:20:00,519.89,519.89,518.79,519.76,1000.0,519.89,519.89,518.79,519.76,1000.0
2021-07-15 11:30:00,519.24,519.33,518.66,518.86,5088.0,519.24,519.33,518.66,518.86,5088.0
2021-07-15 11:40:00,518.83,519.33,518.23,518.98,9308.0,518.83,519.33,518.23,518.98,9308.0
2021-07-15 11:50:00,518.45,518.96,518.44,518.96,1821.0,518.45,518.96,518.44,518.96,1821.0
2021-07-15 12:00:00,518.35,519.65,516.88,519.18,7615.0,518.35,519.65,516.88,519.18,7615.0
2021-07-15 12:10:00,519.18,520.46,518.57,520.41,700.0,519.18,520.46,518.57,520.41,700.0
2021-07-15 12:20:00,520.34,520.34,519.05,519.07,700.0,520.34,520.34,519.05,519.07,700.0
2021-07-15 12:30:00,519.83,520.18,519.37,519.82,1307.0,519.83,520.18,519.37,519.82,1307.0
2021-07-15 12:40:00,520.25,520.25,519.8,520.05,1593.0,520.25,520.25,519.8,520.05,1593.0
2021-07-15 12:50:00,519.89,520.21,519.64,519.64,500.0,519.89,520.21,519.64,519.64,500.0
2021-07-15 13:00:00,519.39,520.29,518.84,518.84,1204.0,519.39,520.29,518.84,518.84,1204.0
2021-07-15 13:10:00,519.53,520.2,517.5,518.2,1200.0,519.53,520.2,517.5,518.2,1200.0
2021-07-15 13:20:00,517.71,518.72,517.05,517.05,1000.0,517.71,518.72,517.05,517.05,1000.0
2021-07-15 13:30:00,517.65,518.45,517.19,517.19,565.0,517.65,518.45,517.19,517.19,565.0
2021-07-15 13:40:00,517.0,517.25,514.85,515.77,2275.0,517.0,517.25,514.85,515.77,2275.0
2021-07-15 13:50:00,515.59,516.41,514.26,514.26,1000.0,515.59,516.41,514.26,514.26,1000.0
2021-07-15 14:00:00,514.64,516.98,514.53,515.0,1224.0,514.64,516.98,514.53,515.0,1224.0
2021-07-15 14:10:00,516.88,517.07,514.43,515.05,900.0,516.88,517.07,514.43,515.05,900.0
2021-07-15 14:20:00,515.64,516.59,515.64,516.41,900.0,515.64,516.59,515.64,516.41,900.0
2021-07-15 14:30:00,516.21,517.32,516.21,517.2,1300.0,516.21,517.32,516.21,517.2,1300.0
2021-07-15 14:40:00,516.82,517.2,515.93,515.96,1257.0,516.82,517.2,515.93,515.96,1257.0
2021-07-15 14:50:00,515.96,518.35,515.95,517.89,2340.0,515.96,518.35,515.95,517.89,2340.0
2021-07-15 15:00:00,518.62,519.26,518.49,518.65,2000.0,518.62,519.26,518.49,518.65,2000.0
2021-07-15 15:10:00,518.94,519.7,517.67,518.31,3027.0,518.94,519.7,517.67,518.31,3027.0
2021-07-15 15:20:00,517.83,521.4,517.83,521.4,3249.0,517.83,521.4,517.83,521.4,3249.0
2021-07-15 15:30:00,520.54,522.2,520.54,521.38,2309.0,520.54,522.2,520.54,521.38,2309.0
2021-07-15 15:40:00,520.65,521.86,517.09,517.83,5620.0,520.65,521.86,517.09,517.83,5620.0
2021-07-15 15:50:00,517.83,519.55,517.69,519.53,15160.0,517.83,519.55,517.69,519.53,15160.0
2021-07-16 09:30:00,522.39,522.39,522.39,522.39,886.0,522.39,522.39,522.39,522.39,886.0
2021-07-16 09:40:00,524.04,525.87,523.73,525.87,700.0,524.04,525.87,523.73,525.87,700.0
2021-07-16 09:50:00,524.18,524.18,524.09,524.1,400.0,524.18,524.18,524.09,524.1,400.0
2021-07-16 10:00:00,524.83,525.18,524.32,524.83,600.0,524.83,525.18,524.32,524.83,600.0
2021-07-16 10:10:00,524.21,524.72,523.97,524.43,600.0,524.21,524.72,523.97,524.43,600.0
2021-07-16 10:20:00,524.45,524.45,523.14,524.09,800.0,524.45,524.45,523.14,524.09,800.0
2021-07-16 10:30:00,524.08,526.0,523.89,526.0,1875.0,524.08,526.0,523.89,526.0,1875.0
2021-07-16 10:40:00,526.6,527.38,526.55,527.35,900.0,526.6,527.38,526.55,527.35,900.0
2021-07-16 10:50:00,527.64,529.6,527.28,527.7,2303.0,527.64,529.6,527.28,527.7,2303.0
2021-07-16 11:00:00,527.75,527.76,525.79,526.33,300.0,527.75,527.76,525.79,526.33,300.0
2021-07-16 11:10:00,526.05,527.28,526.02,527.28,930.0,526.05,527.28,526.02,527.28,930.0
2021-07-16 11:20:00,526.07,526.75,525.55,525.65,1500.0,526.07,526.75,525.55,525.65,1500.0
2021-07-16 11:30:00,524.87,526.07,524.87,525.87,514.0,524.87,526.07,524.87,525.87,514.0
2021-07-16 11:40:00,525.1,526.44,524.82,526.44,680.0,525.1,526.44,524.82,526.44,680.0
2021-07-16 11:50:00,526.29,527.69,526.29,526.9,833.0,526.29,527.69,526.29,526.9,833.0
2021-07-16 12:00:00,527.29,527.92,527.29,527.92,500.0,527.29,527.92,527.29,527.92,500.0
2021-07-16 12:10:00,528.29,530.01,528.29,529.64,729.0,528.29,530.01,528.29,529.64,729.0
2021-07-16 12:20:00,529.03,529.37,529.03,529.37,307.0,529.03,529.37,529.03,529.37,307.0
2021-07-16 12:30:00,529.38,529.39,529.36,529.37,200.0,529.38,529.39,529.36,529.37,200.0
2021-07-16 12:40:00,529.37,529.37,528.22,528.9,600.0,529.37,529.37,528.22,528.9,600.0
2021-07-16 12:50:00,528.56,528.96,528.26,528.96,707.0,528.56,528.96,528.26,528.96,707.0
2021-07-16 13:00:00,528.92,528.92,528.92,528.92,100.0,528.92,528.92,528.92,528.92,100.0
2021-07-16 13:10:00,529.59,529.92,528.89,528.9,612.0,529.59,529.92,528.89,528.9,612.0
2021-07-16 13:20:00,529.34,529.34,528.49,528.73,620.0,529.34,529.34,528.49,528.73,620.0
2021-07-16 13:30:00,528.57,529.22,528.21,528.79,1335.0,528.57,529.22,528.21,528.79,1335.0
2021-07-16 13:40:00,529.25,529.25,528.32,528.57,500.0,529.25,529.25,528.32,528.57,500.0
2021-07-16 13:50:00,528.68,528.68,527.97,528.13,500.0,528.68,528.68,527.97,528.13,500.0
2021-07-16 14:00:00,527.35,527.43,525.5,527.24,1500.0,527.35,527.43,525.5,527.24,1500.0
2021-07-16 14:10:00,527.33,527.38,526.75,527.24,900.0,527.33,527.38,526.75,527.24,900.0
2021-07-16 14:20:00,527.56,528.02,527.1,527.14,1684.0,527.56,528.02,527.1,527.14,1684.0
2021-07-16 14:30:00,527.05,527.68,527.04,527.68,300.0,527.05,527.68,527.04,527.68,300.0
2021-07-16 14:40:00,527.72,527.72,525.83,525.83,300.0,527.72,527.72,525.83,525.83,300.0
2021-07-16 14:50:00,526.61,527.0,525.83,526.23,1575.0,526.61,527.0,525.83,526.23,1575.0
2021-07-16 15:00:00,526.38,526.5,525.59,525.59,1521.0,526.38,526.5,525.59,525.59,1521.0
2021-07-16 15:10:00,525.41,525.41,524.7,524.72,1200.0,525.41,525.41,524.7,524.72,1200.0
2021-07-16 15:20:00,524.85,525.44,524.66,525.44,1100.0,524.85,525.44,524.66,525.44,1100.0
2021-07-16 15:30:00,524.59,525.01,523.71,523.71,1317.0,524.59,525.01,523.71,523.71,1317.0
2021-07-16 15:40:00,524.32,524.88,523.03,523.25,3549.0,524.32,524.88,523.03,523.25,3549.0
2021-07-16 15:50:00,522.77,524.46,522.59,524.36,13960.0,522.77,524.46,522.59,524.36,13960.0
2021-07-19 09:30:00,519.74,519.74,516.4,517.88,1681.0,519.74,519.74,516.4,517.88,1681.0
2021-07-19 09:40:00,523.77,523.9,523.77,523.9,200.0,523.77,523.9,523.77,523.9,200.0
2021-07-19 09:50:00,521.64,523.08,519.82,520.78,2574.0,521.64,523.08,519.82,520.78,2574.0
2021-07-19 10:00:00,519.91,522.51,519.91,522.5,800.0,519.91,522.51,519.91,522.5,800.0
2021-07-19 10:10:00,520.28,521.36,517.75,518.97,1171.0,520.28,521.36,517.75,518.97,1171.0
2021-07-19 10:20:00,519.64,521.65,518.56,521.65,1100.0,519.64,521.65,518.56,521.65,1100.0
2021-07-19 10:30:00,519.77,520.02,518.73,519.09,853.0,519.77,520.02,518.73,519.09,853.0
2021-07-19 10:40:00,519.99,522.39,519.59,522.39,900.0,519.99,522.39,519.59,522.39,900.0
2021-07-19 10:50:00,523.11,523.11,521.69,522.2,900.0,523.11,523.11,521.69,522.2,900.0
2021-07-19 11:00:00,523.47,523.88,522.97,523.58,500.0,523.47,523.88,522.97,523.58,500.0
2021-07-19 11:10:00,522.66,523.16,522.42,523.16,300.0,522.66,523.16,522.42,523.16,300.0
2021-07-19 11:20:00,522.67,522.67,522.02,522.16,700.0,522.67,522.67,522.02,522.16,700.0
2021-07-19 11:30:00,523.27,525.93,523.27,524.62,600.0,523.27,525.93,523.27,524.62,600.0
2021-07-19 11:40:00,524.09,526.45,524.09,526.45,400.0,524.09,526.45,524.09,526.45,400.0
2021-07-19 11:50:00,525.36,526.96,524.94,526.96,400.0,525.36,526.96,524.94,526.96,400.0
2021-07-19 12:00:00,525.27,525.65,523.74,523.74,1000.0,525.27,525.65,523.74,523.74,1000.0
2021-07-19 12:10:00,522.42,522.42,522.42,522.42,100.0,522.42,522.42,522.42,522.42,100.0
2021-07-19 12:20:00,522.58,523.11,522.49,522.49,300.0,522.58,523.11,522.49,522.49,300.0
2021-07-19 12:30:00,522.81,523.01,521.36,521.36,710.0,522.81,523.01,521.36,521.36,710.0
2021-07-19 12:40:00,521.45,521.45,520.62,520.82,744.0,521.45,521.45,520.62,520.82,744.0
2021-07-19 12:50:00,520.89,521.0,520.89,521.0,1100.0,520.89,521.0,520.89,521.0,1100.0
2021-07-19 13:00:00,521.14,521.93,521.14,521.93,200.0,521.14,521.93,521.14,521.93,200.0
2021-07-19 13:10:00,524.02,524.51,524.02,524.48,300.0,524.02,524.51,524.02,524.48,300.0
2021-07-19 13:20:00,524.46,524.46,523.43,523.69,900.0,524.46,524.46,523.43,523.69,900.0
2021-07-19 13:30:00,522.01,522.18,520.93,521.06,2024.0,522.01,522.18,520.93,521.06,2024.0
2021-07-19 13:40:00,521.65,522.58,521.65,522.58,354.0,521.65,522.58,521.65,522.58,354.0
2021-07-19 13:50:00,520.98,522.58,520.98,521.62,1800.0,520.98,522.58,520.98,521.62,1800.0
2021-07-19 14:00:00,521.64,522.28,521.45,522.03,1200.0,521.64,522.28,521.45,522.03,1200.0
2021-07-19 14:10:00,521.45,522.73,521.29,522.73,1400.0,521.45,522.73,521.29,522.73,1400.0
2021-07-19 14:20:00,522.47,523.48,522.46,523.05,300.0,522.47,523.48,522.46,523.05,300.0
2021-07-19 14:30:00,522.04,522.04,520.72,520.72,665.0,522.04,522.04,520.72,520.72,665.0
2021-07-19 14:40:00,520.32,520.32,520.32,520.32,100.0,520.32,520.32,520.32,520.32,100.0
2021-07-19 14:50:00,521.31,521.35,520.49,520.82,2008.0,521.31,521.35,520.49,520.82,2008.0
2021-07-19 15:00:00,520.57,520.67,519.76,520.67,700.0,520.57,520.67,519.76,520.67,700.0
2021-07-19 15:10:00,521.53,522.59,521.53,522.59,500.0,521.53,522.59,521.53,522.59,500.0
2021-07-19 15:20:00,521.52,524.08,521.36,521.37,1586.0,521.52,524.08,521.36,521.37,1586.0
2021-07-19 15:30:00,521.32,522.61,520.89,522.27,1101.0,521.32,522.61,520.89,522.27,1101.0
2021-07-19 15:40:00,521.01,522.04,521.01,521.48,1201.0,521.01,522.04,521.01,521.48,1201.0
2021-07-19 15:50:00,521.94,523.63,520.6,521.67,18968.0,521.94,523.63,520.6,521.67,18968.0
2021-07-20 09:30:00,525.41,526.64,524.91,526.63,2843.0,525.41,526.64,524.91,526.63,2843.0
2021-07-20 09:40:00,523.88,528.41,523.87,526.68,3800.0,523.88,528.41,523.87,526.68,3800.0
2021-07-20 09:50:00,525.23,526.59,525.23,526.59,400.0,525.23,526.59,525.23,526.59,400.0
2021-07-20 10:00:00,525.86,526.79,525.66,526.01,900.0,525.86,526.79,525.66,526.01,900.0
2021-07-20 10:10:00,527.05,528.78,527.05,528.78,878.0,527.05,528.78,527.05,528.78,878.0
2021-07-20 10:20:00,528.33,529.1,526.4,526.4,2402.0,528.33,529.1,526.4,526.4,2402.0
2021-07-20 10:30:00,526.4,528.2,526.4,527.48,1302.0,526.4,528.2,526.4,527.48,1302.0
2021-07-20 10:40:00,527.15,529.33,527.02,529.33,1582.0,527.15,529.33,527.02,529.33,1582.0
2021-07-20 10:50:00,529.11,529.78,528.22,528.44,3225.0,529.11,529.78,528.22,528.44,3225.0
2021-07-20 11:00:00,528.48,529.32,528.47,528.83,1168.0,528.48,529.32,528.47,528.83,1168.0
2021-07-20 11:10:00,528.8,529.28,528.17,528.87,1600.0,528.8,529.28,528.17,528.87,1600.0
2021-07-20 11:20:00,529.11,529.37,528.8,528.88,1500.0,529.11,529.37,528.8,528.88,1500.0
2021-07-20 11:30:00,528.42,528.75,527.49,527.83,810.0,528.42,528.75,527.49,527.83,810.0
2021-07-20 11:40:00,528.89,528.89,528.88,528.88,300.0,528.89,528.89,528.88,528.88,300.0
2021-07-20 11:50:00,529.77,530.64,529.29,530.64,1000.0,529.77,530.64,529.29,530.64,1000.0
2021-07-20 12:00:00,530.79,531.3,530.79,531.3,500.0,530.79,531.3,530.79,531.3,500.0
2021-07-20 12:10:00,530.77,530.86,530.58,530.58,400.0,530.77,530.86,530.58,530.58,400.0
2021-07-20 12:20:00,530.62,531.18,530.21,531.18,2530.0,530.62,531.18,530.21,531.18,2530.0
2021-07-20 12:30:00,532.16,532.74,532.16,532.66,400.0,532.16,532.74,532.16,532.66,400.0
2021-07-20 12:40:00,533.25,534.44,533.25,534.44,1300.0,533.25,534.44,533.25,534.44,1300.0
2021-07-20 12:50:00,534.86,536.11,534.86,535.1,3800.0,534.86,536.11,534.86,535.1,3800.0
2021-07-20 13:00:00,535.28,535.28,534.27,534.27,1152.0,535.28,535.28,534.27,534.27,1152.0
2021-07-20 13:10:00,534.0,534.29,533.74,534.29,600.0,534.0,534.29,533.74,534.29,600.0
2021-07-20 13:20:00,534.4,534.4,534.0,534.0,400.0,534.4,534.4,534.0,534.0,400.0
2021-07-20 13:30:00,533.76,533.76,533.55,533.55,600.0,533.76,533.76,533.55,533.55,600.0
2021-07-20 13:40:00,533.96,534.26,533.46,533.85,1300.0,533.96,534.26,533.46,533.85,1300.0
2021-07-20 13:50:00,534.16,535.16,534.15,535.16,700.0,534.16,535.16,534.15,535.16,700.0
2021-07-20 14:00:00,535.01,536.32,534.55,536.32,3300.0,535.01,536.32,534.55,536.32,3300.0
2021-07-20 14:10:00,536.62,537.16,535.85,535.85,1100.0,536.62,537.16,535.85,535.85,1100.0
2021-07-20 14:20:00,535.57,536.35,535.57,536.35,1008.0,535.57,536.35,535.57,536.35,1008.0
2021-07-20 14:30:00,536.62,536.62,535.36,535.7,1323.0,536.62,536.62,535.36,535.7,1323.0
2021-07-20 14:40:00,535.85,535.91,535.51,535.59,1400.0,535.85,535.91,535.51,535.59,1400.0
2021-07-20 14:50:00,536.11,536.87,535.96,536.05,2240.0,536.11,536.87,535.96,536.05,2240.0
2021-07-20 15:00:00,536.17,536.53,536.17,536.53,700.0,536.17,536.53,536.17,536.53,700.0
2021-07-20 15:10:00,536.46,536.89,536.19,536.61,1394.0,536.46,536.89,536.19,536.61,1394.0
2021-07-20 15:20:00,535.85,536.75,535.85,536.17,900.0,535.85,536.75,535.85,536.17,900.0
2021-07-20 15:30:00,535.89,536.98,535.61,535.91,5764.0,535.89,536.98,535.61,535.91,5764.0
2021-07-20 15:40:00,535.62,538.11,535.41,538.11,5494.0,535.62,538.11,535.41,538.11,5494.0
2021-07-20 15:50:00,537.12,537.78,533.29,533.29,20319.0,537.12,537.78,533.29,533.29,20319.0
2021-07-21 09:30:00,531.96,534.46,531.96,533.04,1675.0,531.96,534.46,531.96,533.04,1675.0
2021-07-21 09:40:00,534.41,534.41,530.97,530.97,800.0,534.41,534.41,530.97,530.97,800.0
2021-07-21 09:50:00,534.88,536.79,534.88,535.71,700.0,534.88,536.79,534.88,535.71,700.0
2021-07-21 10:00:00,533.59,534.91,531.99,534.76,2699.0,533.59,534.91,531.99,534.76,2699.0
2021-07-21 10:10:00,535.03,535.03,535.03,535.03,100.0,535.03,535.03,535.03,535.03,100.0
2021-07-21 10:20:00,534.36,534.37,534.36,534.37,200.0,534.36,534.37,534.36,534.37,200.0
2021-07-21 10:30:00,534.39,535.74,534.39,535.48,1700.0,534.39,535.74,534.39,535.48,1700.0
2021-07-21 10:40:00,534.88,535.71,534.88,535.38,1000.0,534.88,535.71,534.88,535.38,1000.0
2021-07-21 10:50:00,535.08,535.8,535.08,535.8,1000.0,535.08,535.8,535.08,535.8,1000.0
2021-07-21 11:00:00,536.17,536.41,535.96,536.33,600.0,536.17,536.41,535.96,536.33,600.0
2021-07-21 11:10:00,536.71,536.78,536.24,536.48,900.0,536.71,536.78,536.24,536.48,900.0
2021-07-21 11:20:00,536.48,537.24,536.48,537.24,1300.0,536.48,537.24,536.48,537.24,1300.0
2021-07-21 11:30:00,536.99,537.14,536.99,537.14,200.0,536.99,537.14,536.99,537.14,200.0
2021-07-21 11:40:00,536.48,536.85,536.09,536.85,710.0,536.48,536.85,536.09,536.85,710.0
2021-07-21 11:50:00,537.86,538.88,536.99,538.88,1000.0,537.86,538.88,536.99,538.88,1000.0
2021-07-21 12:00:00,538.64,539.11,538.29,539.11,300.0,538.64,539.11,538.29,539.11,300.0
2021-07-21 12:10:00,538.48,538.48,537.79,537.79,1000.0,538.48,538.48,537.79,537.79,1000.0
2021-07-21 12:20:00,537.47,538.11,537.47,538.11,500.0,537.47,538.11,537.47,538.11,500.0
2021-07-21 12:30:00,538.25,538.25,538.25,538.25,100.0,538.25,538.25,538.25,538.25,100.0
2021-07-21 12:40:00,538.94,539.18,538.48,539.18,700.0,538.94,539.18,538.48,539.18,700.0
2021-07-21 12:50:00,538.94,539.1,537.87,539.1,1800.0,538.94,539.1,537.87,539.1,1800.0
2021-07-21 13:00:00,538.12,538.55,536.69,538.08,510.0,538.12,538.55,536.69,538.08,510.0
2021-07-21 13:10:00,538.11,538.11,537.34,538.06,700.0,538.11,538.11,537.34,538.06,700.0
2021-07-21 13:20:00,537.83,538.09,537.44,538.09,534.0,537.83,538.09,537.44,538.09,534.0
2021-07-21 13:30:00,538.49,538.49,538.49,538.49,100.0,538.49,538.49,538.49,538.49,100.0
2021-07-21 13:40:00,537.82,538.83,537.81,538.83,300.0,537.82,538.83,537.81,538.83,300.0
2021-07-21 13:50:00,538.83,538.83,538.83,538.83,0.0,538.83,538.83,538.83,538.83,0.0
2021-07-21 14:00:00,538.23,539.02,538.23,538.6,700.0,538.23,539.02,538.23,538.6,700.0
2021-07-21 14:10:00,538.55,538.81,537.97,538.81,300.0,538.55,538.81,537.97,538.81,300.0
2021-07-21 14:20:00,537.23,538.15,537.23,538.15,300.0,537.23,538.15,537.23,538.15,300.0
2021-07-21 14:30:00,538.6,538.75,538.6,538.65,300.0,538.6,538.75,538.6,538.65,300.0
2021-07-21 14:40:00,539.01,539.45,538.96,539.45,2119.0,539.01,539.45,538.96,539.45,2119.0
2021-07-21 14:50:00,539.19,539.7,539.19,539.7,600.0,539.19,539.7,539.19,539.7,600.0
2021-07-21 15:00:00,539.63,540.0,539.63,539.75,900.0,539.63,540.0,539.63,539.75,900.0
2021-07-21 15:10:00,540.0,540.43,539.9,540.43,1922.0,540.0,540.43,539.9,540.43,1922.0
2021-07-21 15:20:00,540.48,541.56,540.46,540.46,3421.0,540.48,541.56,540.46,540.46,3421.0
2021-07-21 15:30:00,541.22,541.22,540.09,540.1,300.0,541.22,541.22,540.09,540.1,300.0
2021-07-21 15:40:00,540.36,540.36,539.77,540.18,2019.0,540.36,540.36,539.77,540.18,2019.0
2021-07-21 15:50:00,540.39,542.69,539.98,540.83,21123.0,540.39,542.69,539.98,540.83,21123.0
2021-07-22 09:30:00,542.69,546.24,542.69,546.24,1185.0,542.69,546.24,542.69,546.24,1185.0
2021-07-22 09:40:00,548.49,548.49,548.49,548.49,100.0,548.49,548.49,548.49,548.49,100.0
2021-07-22 09:50:00,544.3,546.8,544.07,546.8,2874.0,544.3,546.8,544.07,546.8,2874.0
2021-07-22 10:00:00,546.58,547.76,546.14,547.26,2185.0,546.58,547.76,546.14,547.26,2185.0
2021-07-22 10:10:00,547.1,547.72,545.53,545.98,1763.0,547.1,547.72,545.53,545.98,1763.0
2021-07-22 10:20:00,545.8,546.55,545.56,546.55,900.0,545.8,546.55,545.56,546.55,900.0
2021-07-22 10:30:00,546.8,547.28,546.13,547.28,4355.0,546.8,547.28,546.13,547.28,4355.0
2021-07-22 10:40:00,546.8,546.91,545.63,545.63,1470.0,546.8,546.91,545.63,545.63,1470.0
2021-07-22 10:50:00,545.63,546.02,545.41,545.44,1941.0,545.63,546.02,545.41,545.44,1941.0
2021-07-22 11:00:00,545.38,545.45,544.55,544.64,700.0,545.38,545.45,544.55,544.64,700.0
2021-07-22 11:10:00,544.23,545.28,544.23,545.28,2597.0,544.23,545.28,544.23,545.28,2597.0
2021-07-22 11:20:00,545.03,545.24,545.0,545.1,1515.0,545.03,545.24,545.0,545.1,1515.0
2021-07-22 11:30:00,545.1,545.1,543.73,543.73,3167.0,545.1,545.1,543.73,543.73,3167.0
2021-07-22 11:40:00,543.75,544.77,543.75,544.77,1647.0,543.75,544.77,543.75,544.77,1647.0
2021-07-22 11:50:00,545.1,546.57,545.08,546.57,1200.0,545.1,546.57,545.08,546.57,1200.0
2021-07-22 12:00:00,545.43,545.43,545.18,545.19,200.0,545.43,545.43,545.18,545.19,200.0
2021-07-22 12:10:00,545.28,545.66,545.28,545.66,300.0,545.28,545.66,545.28,545.66,300.0
2021-07-22 12:20:00,545.67,547.8,545.67,547.8,1307.0,545.67,547.8,545.67,547.8,1307.0
2021-07-22 12:30:00,547.58,547.68,547.44,547.46,1252.0,547.58,547.68,547.44,547.46,1252.0
2021-07-22 12:40:00,547.6,547.6,547.21,547.41,400.0,547.6,547.6,547.21,547.41,400.0
2021-07-22 12:50:00,547.93,548.62,547.93,548.62,605.0,547.93,548.62,547.93,548.62,605.0
2021-07-22 13:00:00,548.55,549.0,548.5,548.55,1200.0,548.55,549.0,548.5,548.55,1200.0
2021-07-22 13:10:00,548.6,548.83,548.18,548.36,1200.0,548.6,548.83,548.18,548.36,1200.0
2021-07-22 13:20:00,548.55,548.97,548.55,548.79,511.0,548.55,548.97,548.55,548.79,511.0
2021-07-22 13:30:00,548.96,549.38,548.5,548.65,1720.0,548.96,549.38,548.5,548.65,1720.0
2021-07-22 13:40:00,548.0,548.0,547.37,547.78,892.0,548.0,548.0,547.37,547.78,892.0
2021-07-22 13:50:00,547.6,548.4,546.55,548.4,1414.0,547.6,548.4,546.55,548.4,1414.0
2021-07-22 14:00:00,548.57,549.24,548.57,549.24,559.0,548.57,549.24,548.57,549.24,559.0
2021-07-22 14:10:00,549.37,549.98,549.32,549.98,900.0,549.37,549.98,549.32,549.98,900.0
2021-07-22 14:20:00,549.55,550.0,548.8,548.81,3374.0,549.55,550.0,548.8,548.81,3374.0
2021-07-22 14:30:00,549.56,549.94,549.36,549.94,1000.0,549.56,549.94,549.36,549.94,1000.0
2021-07-22 14:40:00,550.0,550.64,549.44,550.64,5172.0,550.0,550.64,549.44,550.64,5172.0
2021-07-22 14:50:00,550.04,551.02,550.04,551.02,1168.0,550.04,551.02,550.04,551.02,1168.0
2021-07-22 15:00:00,551.0,551.0,549.52,549.77,900.0,551.0,551.0,549.52,549.77,900.0
2021-07-22 15:10:00,549.5,549.79,549.5,549.79,955.0,549.5,549.79,549.5,549.79,955.0
2021-07-22 15:20:00,549.79,550.05,549.34,550.05,2754.0,549.79,550.05,549.34,550.05,2754.0
2021-07-22 15:30:00,549.94,549.98,548.48,548.73,2825.0,549.94,549.98,548.48,548.73,2825.0
2021-07-22 15:40:00,548.79,549.73,548.68,549.69,5500.0,548.79,549.73,548.68,549.69,5500.0
2021-07-22 15:50:00,549.9,551.09,549.58,549.77,11495.0,549.9,551.09,549.58,549.77,11495.0
2021-07-23 09:30:00,551.57,551.57,548.44,548.44,2210.0,551.57,551.57,548.44,548.44,2210.0
2021-07-23 09:40:00,549.54,551.91,545.79,551.91,1100.0,549.54,551.91,545.79,551.91,1100.0
2021-07-23 09:50:00,550.84,551.91,546.93,549.68,900.0,550.84,551.91,546.93,549.68,900.0
2021-07-23 10:00:00,551.07,551.07,551.07,551.07,100.0,551.07,551.07,551.07,551.07,100.0
2021-07-23 10:10:00,549.21,551.94,549.21,550.73,1425.0,549.21,551.94,549.21,550.73,1425.0
2021-07-23 10:20:00,551.94,551.94,549.39,550.02,3298.0,551.94,551.94,549.39,550.02,3298.0
2021-07-23 10:30:00,550.1,550.12,549.55,550.12,400.0,550.1,550.12,549.55,550.12,400.0
2021-07-23 10:40:00,549.57,549.9,548.6,549.9,934.0,549.57,549.9,548.6,549.9,934.0
2021-07-23 10:50:00,549.77,550.0,549.39,550.0,1206.0,549.77,550.0,549.39,550.0,1206.0
2021-07-23 11:00:00,549.34,549.81,549.15,549.81,400.0,549.34,549.81,549.15,549.81,400.0
2021-07-23 11:10:00,549.21,550.18,548.52,550.18,3859.0,549.21,550.18,548.52,550.18,3859.0
2021-07-23 11:20:00,549.52,550.49,549.52,549.99,1500.0,549.52,550.49,549.52,549.99,1500.0
2021-07-23 11:30:00,550.0,550.45,549.52,549.59,3200.0,550.0,550.45,549.52,549.59,3200.0
2021-07-23 11:40:00,549.87,550.0,549.47,549.72,3100.0,549.87,550.0,549.47,549.72,3100.0
2021-07-23 11:50:00,549.99,553.97,549.48,552.94,5706.0,549.99,553.97,549.48,552.94,5706.0
2021-07-23 12:00:00,551.97,551.97,551.0,551.16,2458.0,551.97,551.97,551.0,551.16,2458.0
2021-07-23 12:10:00,551.78,551.78,551.27,551.27,962.0,551.78,551.78,551.27,551.27,962.0
2021-07-23 12:20:00,551.36,551.79,550.38,550.38,1505.0,551.36,551.79,550.38,550.38,1505.0
2021-07-23 12:30:00,549.35,551.63,549.35,551.2,1914.0,549.35,551.63,549.35,551.2,1914.0
2021-07-23 12:40:00,551.12,551.26,551.12,551.25,500.0,551.12,551.26,551.12,551.25,500.0
2021-07-23 12:50:00,550.71,551.65,550.71,551.65,400.0,550.71,551.65,550.71,551.65,400.0
2021-07-23 13:00:00,551.47,551.47,551.05,551.06,300.0,551.47,551.47,551.05,551.06,300.0
2021-07-23 13:10:00,551.06,551.18,550.99,551.04,500.0,551.06,551.18,550.99,551.04,500.0
2021-07-23 13:20:00,551.04,551.28,550.01,550.01,2693.0,551.04,551.28,550.01,550.01,2693.0
2021-07-23 13:30:00,550.91,550.91,550.91,550.91,100.0,550.91,550.91,550.91,550.91,100.0
2021-07-23 13:40:00,550.91,550.91,550.91,550.91,400.0,550.91,550.91,550.91,550.91,400.0
2021-07-23 13:50:00,550.74,550.74,550.64,550.69,400.0,550.74,550.74,550.64,550.69,400.0
2021-07-23 14:00:00,550.29,550.65,550.29,550.65,200.0,550.29,550.65,550.29,550.65,200.0
2021-07-23 14:10:00,550.45,550.67,550.45,550.67,537.0,550.45,550.67,550.45,550.67,537.0
2021-07-23 14:20:00,550.68,550.89,550.07,550.2,800.0,550.68,550.89,550.07,550.2,800.0
2021-07-23 14:30:00,550.9,550.9,550.9,550.9,200.0,550.9,550.9,550.9,550.9,200.0
2021-07-23 14:40:00,550.21,551.86,550.21,551.86,700.0,550.21,551.86,550.21,551.86,700.0
2021-07-23 14:50:00,551.64,551.8,551.24,551.25,1500.0,551.64,551.8,551.24,551.25,1500.0
2021-07-23 15:00:00,551.25,551.89,550.89,551.81,600.0,551.25,551.89,550.89,551.81,600.0
2021-07-23 15:10:00,549.97,550.85,549.97,550.85,200.0,549.97,550.85,549.97,550.85,200.0
2021-07-23 15:20:00,550.86,551.58,549.48,550.46,2516.0,550.86,551.58,549.48,550.46,2516.0
2021-07-23 15:30:00,551.0,551.54,550.76,551.54,1414.0,551.0,551.54,550.76,551.54,1414.0
2021-07-23 15:40:00,551.64,552.54,551.39,552.54,2213.0,551.64,552.54,551.39,552.54,2213.0
2021-07-23 15:50:00,552.91,553.25,550.83,552.9,20699.0,552.91,553.25,550.83,552.9,20699.0
2021-07-26 09:30:00,539.99,547.44,539.99,544.52,3969.0,539.99,547.44,539.99,544.52,3969.0
2021-07-26 09:40:00,543.33,543.33,540.74,542.04,2500.0,543.33,543.33,540.74,542.04,2500.0
2021-07-26 09:50:00,542.02,545.48,542.02,543.24,2278.0,542.02,545.48,542.02,543.24,2278.0
2021-07-26 10:00:00,541.38,541.89,538.1,539.79,3175.0,541.38,541.89,538.1,539.79,3175.0
2021-07-26 10:10:00,539.84,540.56,536.0,536.9,4493.0,539.84,540.56,536.0,536.9,4493.0
2021-07-26 10:20:00,536.07,537.3,535.84,536.29,7820.0,536.07,537.3,535.84,536.29,7820.0
2021-07-26 10:30:00,536.37,537.34,536.37,536.65,1215.0,536.37,537.34,536.37,536.65,1215.0
2021-07-26 10:40:00,537.67,538.23,536.74,536.77,1169.0,537.67,538.23,536.74,536.77,1169.0
2021-07-26 10:50:00,537.21,537.8,536.5,536.81,2920.0,537.21,537.8,536.5,536.81,2920.0
2021-07-26 11:00:00,537.19,537.79,536.5,537.79,1025.0,537.19,537.79,536.5,537.79,1025.0
2021-07-26 11:10:00,537.31,538.88,537.31,538.88,3360.0,537.31,538.88,537.31,538.88,3360.0
2021-07-26 11:20:00,539.45,539.45,538.04,538.04,620.0,539.45,539.45,538.04,538.04,620.0
2021-07-26 11:30:00,538.61,540.58,537.99,540.58,1260.0,538.61,540.58,537.99,540.58,1260.0
2021-07-26 11:40:00,539.89,541.7,539.89,541.7,1523.0,539.89,541.7,539.89,541.7,1523.0
2021-07-26 11:50:00,542.19,542.71,541.77,542.71,1300.0,542.19,542.71,541.77,542.71,1300.0
2021-07-26 12:00:00,542.55,542.62,541.4,541.8,1225.0,542.55,542.62,541.4,541.8,1225.0
2021-07-26 12:10:00,540.49,541.48,539.3,541.48,1304.0,540.49,541.48,539.3,541.48,1304.0
2021-07-26 12:20:00,541.01,541.81,541.01,541.81,550.0,541.01,541.81,541.01,541.81,550.0
2021-07-26 12:30:00,541.08,541.08,539.65,540.02,1247.0,541.08,541.08,539.65,540.02,1247.0
2021-07-26 12:40:00,539.35,540.4,539.12,540.4,1701.0,539.35,540.4,539.12,540.4,1701.0
2021-07-26 12:50:00,540.16,540.16,539.14,539.14,824.0,540.16,540.16,539.14,539.14,824.0
2021-07-26 13:00:00,538.51,538.63,537.84,538.43,800.0,538.51,538.63,537.84,538.43,800.0
2021-07-26 13:10:00,538.79,540.48,538.79,540.31,1723.0,538.79,540.48,538.79,540.31,1723.0
2021-07-26 13:20:00,540.05,540.37,538.97,540.2,2303.0,540.05,540.37,538.97,540.2,2303.0
2021-07-26 13:30:00,540.07,540.07,539.26,539.43,620.0,540.07,540.07,539.26,539.43,620.0
2021-07-26 13:40:00,539.57,539.58,539.01,539.01,1578.0,539.57,539.58,539.01,539.01,1578.0
2021-07-26 13:50:00,539.02,539.02,537.97,538.21,1110.0,539.02,539.02,537.97,538.21,1110.0
2021-07-26 14:00:00,538.88,540.11,538.6,540.11,2499.0,538.88,540.11,538.6,540.11,2499.0
2021-07-26 14:10:00,540.56,541.39,540.34,540.96,1948.0,540.56,541.39,540.34,540.96,1948.0
2021-07-26 14:20:00,540.46,540.47,539.78,540.33,1206.0,540.46,540.47,539.78,540.33,1206.0
2021-07-26 14:30:00,540.48,541.09,540.11,540.53,1356.0,540.48,541.09,540.11,540.53,1356.0
2021-07-26 14:40:00,539.97,540.14,538.77,538.77,777.0,539.97,540.14,538.77,538.77,777.0
2021-07-26 14:50:00,537.75,538.79,537.16,538.79,1100.0,537.75,538.79,537.16,538.79,1100.0
2021-07-26 15:00:00,538.84,538.97,538.38,538.97,700.0,538.84,538.97,538.38,538.97,700.0
2021-07-26 15:10:00,539.0,539.07,538.74,539.07,701.0,539.0,539.07,538.74,539.07,701.0
2021-07-26 15:20:00,539.07,539.58,538.95,539.55,900.0,539.07,539.58,538.95,539.55,900.0
2021-07-26 15:30:00,539.13,540.3,538.54,540.05,2601.0,539.13,540.3,538.54,540.05,2601.0
2021-07-26 15:40:00,540.2,540.2,539.0,539.46,2453.0,540.2,540.2,539.0,539.46,2453.0
2021-07-26 15:50:00,538.96,540.69,538.33,539.42,9444.0,538.96,540.69,538.33,539.42,9444.0
2021-07-27 09:30:00,541.43,541.43,541.43,541.43,1305.0,541.43,541.43,541.43,541.43,1305.0
2021-07-27 09:40:00,540.73,541.23,540.73,541.23,300.0,540.73,541.23,540.73,541.23,300.0
2021-07-27 09:50:00,541.4,541.4,539.52,539.55,300.0,541.4,541.4,539.52,539.55,300.0
2021-07-27 10:00:00,539.8,541.86,537.29,538.26,1000.0,539.8,541.86,537.29,538.26,1000.0
2021-07-27 10:10:00,537.09,538.97,535.57,537.98,1787.0,537.09,538.97,535.57,537.98,1787.0
2021-07-27 10:20:00,537.59,540.97,537.41,540.97,900.0,537.59,540.97,537.41,540.97,900.0
2021-07-27 10:30:00,538.41,538.41,536.48,538.19,900.0,538.41,538.41,536.48,538.19,900.0
2021-07-27 10:40:00,538.19,538.19,537.88,538.18,300.0,538.19,538.19,537.88,538.18,300.0
2021-07-27 10:50:00,538.18,538.18,535.5,535.75,2024.0,538.18,538.18,535.5,535.75,2024.0
2021-07-27 11:00:00,536.1,536.16,533.88,535.24,700.0,536.1,536.16,533.88,535.24,700.0
2021-07-27 11:10:00,535.24,535.24,531.55,531.56,1000.0,535.24,535.24,531.55,531.56,1000.0
2021-07-27 11:20:00,532.12,532.2,531.24,531.42,1001.0,532.12,532.2,531.24,531.42,1001.0
2021-07-27 11:30:00,532.16,533.79,531.13,532.37,2560.0,532.16,533.79,531.13,532.37,2560.0
2021-07-27 11:40:00,531.77,532.01,529.41,531.59,4171.0,531.77,532.01,529.41,531.59,4171.0
2021-07-27 11:50:00,531.22,533.85,531.22,533.66,2530.0,531.22,533.85,531.22,533.66,2530.0
2021-07-27 12:00:00,532.95,532.95,530.79,530.79,1486.0,532.95,532.95,530.79,530.79,1486.0
2021-07-27 12:10:00,532.56,532.56,532.1,532.24,424.0,532.56,532.56,532.1,532.24,424.0
2021-07-27 12:20:00,532.24,532.24,530.25,530.68,1881.0,532.24,532.24,530.25,530.68,1881.0
2021-07-27 12:30:00,530.13,532.02,530.13,530.31,12827.0,530.13,532.02,530.13,530.31,12827.0
2021-07-27 12:40:00,530.3,531.15,530.3,531.14,1026.0,530.3,531.15,530.3,531.14,1026.0
2021-07-27 12:50:00,530.37,531.14,530.37,530.46,500.0,530.37,531.14,530.37,530.46,500.0
2021-07-27 13:00:00,531.18,531.23,530.24,530.6,1600.0,531.18,531.23,530.24,530.6,1600.0
2021-07-27 13:10:00,530.6,530.6,528.47,528.47,1398.0,530.6,530.6,528.47,528.47,1398.0
2021-07-27 13:20:00,527.43,528.64,526.85,528.64,8137.0,527.43,528.64,526.85,528.64,8137.0
2021-07-27 13:30:00,527.5,529.2,526.49,529.16,7677.0,527.5,529.2,526.49,529.16,7677.0
2021-07-27 13:40:00,529.29,530.39,528.49,529.59,700.0,529.29,530.39,528.49,529.59,700.0
2021-07-27 13:50:00,529.43,529.44,528.49,529.44,500.0,529.43,529.44,528.49,529.44,500.0
2021-07-27 14:00:00,528.82,529.0,528.49,529.0,1420.0,528.82,529.0,528.49,529.0,1420.0
2021-07-27 14:10:00,529.0,530.87,528.99,530.86,3809.0,529.0,530.87,528.99,530.86,3809.0
2021-07-27 14:20:00,530.33,531.32,530.32,531.32,2553.0,530.33,531.32,530.32,531.32,2553.0
2021-07-27 14:30:00,531.17,532.32,531.15,531.15,800.0,531.17,532.32,531.15,531.15,800.0
2021-07-27 14:40:00,531.43,532.41,531.36,531.4,1084.0,531.43,532.41,531.36,531.4,1084.0
2021-07-27 14:50:00,531.35,532.34,531.23,531.92,1200.0,531.35,532.34,531.23,531.92,1200.0
2021-07-27 15:00:00,531.75,532.24,530.69,531.27,2200.0,531.75,532.24,530.69,531.27,2200.0
2021-07-27 15:10:00,530.51,531.3,528.96,529.1,3100.0,530.51,531.3,528.96,529.1,3100.0
2021-07-27 15:20:00,529.08,531.48,528.96,530.33,4069.0,529.08,531.48,528.96,530.33,4069.0
2021-07-27 15:30:00,530.33,531.39,530.06,530.06,7191.0,530.33,531.39,530.06,530.06,7191.0
2021-07-27 15:40:00,529.73,530.55,529.4,529.76,8203.0,529.73,530.55,529.4,529.76,8203.0
2021-07-27 15:50:00,529.89,530.33,528.33,529.98,32124.0,529.89,530.33,528.33,529.98,32124.0
2021-07-28 09:30:00,531.1,534.65,531.1,534.65,1542.0,531.1,534.65,531.1,534.65,1542.0
2021-07-28 09:40:00,533.54,536.99,532.78,532.78,500.0,533.54,536.99,532.78,532.78,500.0
2021-07-28 09:50:00,532.72,536.99,532.01,535.28,4690.0,532.72,536.99,532.01,535.28,4690.0
2021-07-28 10:00:00,535.2,535.2,533.2,533.22,1522.0,535.2,535.2,533.2,533.22,1522.0
2021-07-28 10:10:00,534.25,534.25,532.53,532.53,2016.0,534.25,534.25,532.53,532.53,2016.0
2021-07-28 10:20:00,532.2,532.81,531.57,532.19,400.0,532.2,532.81,531.57,532.19,400.0
2021-07-28 10:30:00,531.58,531.58,530.34,530.51,1102.0,531.58,531.58,530.34,530.51,1102.0
2021-07-28 10:40:00,530.02,530.1,528.66,529.17,900.0,530.02,530.1,528.66,529.17,900.0
2021-07-28 10:50:00,529.59,530.71,529.17,529.94,1200.0,529.59,530.71,529.17,529.94,1200.0
2021-07-28 11:00:00,529.97,531.7,529.97,531.51,1404.0,529.97,531.7,529.97,531.51,1404.0
2021-07-28 11:10:00,531.52,531.52,529.97,530.51,1400.0,531.52,531.52,529.97,530.51,1400.0
2021-07-28 11:20:00,530.51,531.0,530.35,530.42,1100.0,530.51,531.0,530.35,530.42,1100.0
2021-07-28 11:30:00,530.51,530.88,530.51,530.85,300.0,530.51,530.88,530.51,530.85,300.0
2021-07-28 11:40:00,531.18,531.27,530.54,530.54,800.0,531.18,531.27,530.54,530.54,800.0
2021-07-28 11:50:00,530.54,531.0,529.99,531.0,2400.0,530.54,531.0,529.99,531.0,2400.0
2021-07-28 12:00:00,530.61,531.0,530.5,530.62,1100.0,530.61,531.0,530.5,530.62,1100.0
2021-07-28 12:10:00,530.96,531.37,529.78,531.37,5097.0,530.96,531.37,529.78,531.37,5097.0
2021-07-28 12:20:00,531.37,531.9,530.84,531.89,900.0,531.37,531.9,530.84,531.89,900.0
2021-07-28 12:30:00,531.99,531.99,531.98,531.99,200.0,531.99,531.99,531.98,531.99,200.0
2021-07-28 12:40:00,532.37,532.37,530.81,530.9,1308.0,532.37,532.37,530.81,530.9,1308.0
2021-07-28 12:50:00,531.42,531.42,530.81,530.97,700.0,531.42,531.42,530.81,530.97,700.0
2021-07-28 13:00:00,531.05,531.05,530.63,530.63,200.0,531.05,531.05,530.63,530.63,200.0
2021-07-28 13:10:00,530.2,530.23,530.17,530.23,434.0,530.2,530.23,530.17,530.23,434.0
2021-07-28 13:20:00,529.82,529.82,529.24,529.38,910.0,529.82,529.82,529.24,529.38,910.0
2021-07-28 13:30:00,528.92,528.92,526.48,526.85,600.0,528.92,528.92,526.48,526.85,600.0
2021-07-28 13:40:00,527.28,527.93,526.68,526.68,2236.0,527.28,527.93,526.68,526.68,2236.0
2021-07-28 13:50:00,526.92,527.03,526.37,526.64,1000.0,526.92,527.03,526.37,526.64,1000.0
2021-07-28 14:00:00,526.7,526.78,525.53,526.13,1084.0,526.7,526.78,525.53,526.13,1084.0
2021-07-28 14:10:00,527.18,527.95,527.06,527.79,1400.0,527.18,527.95,527.06,527.79,1400.0
2021-07-28 14:20:00,527.08,528.94,527.07,528.14,1400.0,527.08,528.94,527.07,528.14,1400.0
2021-07-28 14:30:00,528.48,529.53,527.79,529.52,1400.0,528.48,529.53,527.79,529.52,1400.0
2021-07-28 14:40:00,530.18,530.18,529.09,530.04,1000.0,530.18,530.18,529.09,530.04,1000.0
2021-07-28 14:50:00,529.79,530.15,529.5,530.1,1700.0,529.79,530.15,529.5,530.1,1700.0
2021-07-28 15:00:00,530.12,531.17,530.03,531.17,1200.0,530.12,531.17,530.03,531.17,1200.0
2021-07-28 15:10:00,531.79,531.79,530.53,531.58,1710.0,531.79,531.79,530.53,531.58,1710.0
2021-07-28 15:20:00,530.89,531.13,529.72,529.72,4133.0,530.89,531.13,529.72,529.72,4133.0
2021-07-28 15:30:00,529.81,529.81,528.68,528.93,4902.0,529.81,529.81,528.68,528.93,4902.0
2021-07-28 15:40:00,528.7,529.85,528.19,528.26,5334.0,528.7,529.85,528.19,528.26,5334.0
2021-07-28 15:50:00,531.16,531.16,526.7,527.25,21444.0,531.16,531.16,526.7,527.25,21444.0
2021-07-29 09:30:00,528.34,532.74,528.34,532.11,2656.0,528.34,532.74,528.34,532.11,2656.0
2021-07-29 09:40:00,532.77,532.97,532.0,532.97,1800.0,532.77,532.97,532.0,532.97,1800.0
2021-07-29 09:50:00,533.77,536.18,533.77,535.94,605.0,533.77,536.18,533.77,535.94,605.0
2021-07-29 10:00:00,535.73,535.73,534.71,535.24,900.0,535.73,535.73,534.71,535.24,900.0
2021-07-29 10:10:00,534.69,535.57,534.69,534.88,900.0,534.69,535.57,534.69,534.88,900.0
2021-07-29 10:20:00,534.49,534.6,533.95,534.14,901.0,534.49,534.6,533.95,534.14,901.0
2021-07-29 10:30:00,534.15,534.74,533.22,533.22,2420.0,534.15,534.74,533.22,533.22,2420.0
2021-07-29 10:40:00,532.86,532.86,530.06,530.06,1654.0,532.86,532.86,530.06,530.06,1654.0
2021-07-29 10:50:00,530.11,530.87,529.71,530.01,1923.0,530.11,530.87,529.71,530.01,1923.0
2021-07-29 11:00:00,530.31,531.25,529.79,530.21,5191.0,530.31,531.25,529.79,530.21,5191.0
2021-07-29 11:10:00,531.24,531.24,529.45,530.41,300.0,531.24,531.24,529.45,530.41,300.0
2021-07-29 11:20:00,530.36,530.45,530.0,530.36,1200.0,530.36,530.45,530.0,530.36,1200.0
2021-07-29 11:30:00,530.55,530.65,529.32,529.32,1268.0,530.55,530.65,529.32,529.32,1268.0
2021-07-29 11:40:00,529.71,529.97,529.15,529.97,800.0,529.71,529.97,529.15,529.97,800.0
2021-07-29 11:50:00,530.21,530.5,529.33,530.46,400.0,530.21,530.5,529.33,530.46,400.0
2021-07-29 12:00:00,530.15,530.54,529.9,530.03,724.0,530.15,530.54,529.9,530.03,724.0
2021-07-29 12:10:00,530.26,530.4,530.26,530.4,200.0,530.26,530.4,530.26,530.4,200.0
2021-07-29 12:20:00,529.78,529.78,528.81,528.81,500.0,529.78,529.78,528.81,528.81,500.0
2021-07-29 12:30:00,529.56,530.38,528.73,529.56,500.0,529.56,530.38,528.73,529.56,500.0
2021-07-29 12:40:00,529.56,529.56,529.56,529.56,0.0,529.56,529.56,529.56,529.56,0.0
2021-07-29 12:50:00,529.5,529.63,529.5,529.63,200.0,529.5,529.63,529.5,529.63,200.0
2021-07-29 13:00:00,530.64,530.64,530.46,530.46,200.0,530.64,530.64,530.46,530.46,200.0
2021-07-29 13:10:00,530.51,531.43,530.46,531.42,1100.0,530.51,531.43,530.46,531.42,1100.0
2021-07-29 13:20:00,531.04,532.13,528.81,532.13,1061.0,531.04,532.13,528.81,532.13,1061.0
2021-07-29 13:30:00,529.32,529.58,528.63,528.63,500.0,529.32,529.58,528.63,528.63,500.0
2021-07-29 13:40:00,529.05,529.46,529.05,529.46,200.0,529.05,529.46,529.05,529.46,200.0
2021-07-29 13:50:00,529.51,529.51,529.0,529.43,500.0,529.51,529.51,529.0,529.43,500.0
2021-07-29 14:00:00,529.47,529.73,528.94,528.94,300.0,529.47,529.73,528.94,528.94,300.0
2021-07-29 14:10:00,529.24,529.24,529.18,529.19,200.0,529.24,529.24,529.18,529.19,200.0
2021-07-29 14:20:00,528.88,529.58,528.29,528.29,900.0,528.88,529.58,528.29,528.29,900.0
2021-07-29 14:30:00,528.18,528.86,528.17,528.28,400.0,528.18,528.86,528.17,528.28,400.0
2021-07-29 14:40:00,528.89,528.89,528.06,528.06,400.0,528.89,528.89,528.06,528.06,400.0
2021-07-29 14:50:00,529.18,529.18,528.58,528.85,300.0,529.18,529.18,528.58,528.85,300.0
2021-07-29 15:00:00,529.25,529.26,527.8,528.02,600.0,529.25,529.26,527.8,528.02,600.0
2021-07-29 15:10:00,528.63,528.63,527.38,528.05,1000.0,528.63,528.63,527.38,528.05,1000.0
2021-07-29 15:20:00,527.22,527.89,527.08,527.18,700.0,527.22,527.89,527.08,527.18,700.0
2021-07-29 15:30:00,527.58,527.79,527.26,527.56,1129.0,527.58,527.79,527.26,527.56,1129.0
2021-07-29 15:40:00,527.66,528.67,527.22,528.12,3100.0,527.66,528.67,527.22,528.12,3100.0
2021-07-29 15:50:00,527.56,528.51,525.75,527.76,8909.0,527.56,528.51,525.75,527.76,8909.0
2021-07-30 09:30:00,522.64,527.02,522.64,526.26,2651.0,522.64,527.02,522.64,526.26,2651.0
2021-07-30 09:40:00,525.7,527.54,525.69,526.23,900.0,525.7,527.54,525.69,526.23,900.0
2021-07-30 09:50:00,526.85,528.03,526.46,528.02,1100.0,526.85,528.03,526.46,528.02,1100.0
2021-07-30 10:00:00,528.05,528.4,527.04,527.74,3635.0,528.05,528.4,527.04,527.74,3635.0
2021-07-30 10:10:00,528.1,528.23,525.77,525.77,1975.0,528.1,528.23,525.77,525.77,1975.0
2021-07-30 10:20:00,526.4,526.88,525.92,526.26,1600.0,526.4,526.88,525.92,526.26,1600.0
2021-07-30 10:30:00,526.3,526.3,525.04,525.12,2803.0,526.3,526.3,525.04,525.12,2803.0
2021-07-30 10:40:00,525.77,525.77,524.75,524.75,700.0,525.77,525.77,524.75,524.75,700.0
2021-07-30 10:50:00,524.53,524.53,523.81,523.81,420.0,524.53,524.53,523.81,523.81,420.0
2021-07-30 11:00:00,523.53,524.51,523.07,524.5,1455.0,523.53,524.51,523.07,524.5,1455.0
2021-07-30 11:10:00,524.68,526.15,524.15,524.41,2457.0,524.68,526.15,524.15,524.41,2457.0
2021-07-30 11:20:00,524.07,524.75,523.25,524.75,2089.0,524.07,524.75,523.25,524.75,2089.0
2021-07-30 11:30:00,524.96,525.29,524.09,524.09,10665.0,524.96,525.29,524.09,524.09,10665.0
2021-07-30 11:40:00,524.08,525.0,523.83,525.0,1000.0,524.08,525.0,523.83,525.0,1000.0
2021-07-30 11:50:00,524.21,524.64,524.1,524.63,1620.0,524.21,524.64,524.1,524.63,1620.0
2021-07-30 12:00:00,525.96,526.69,525.55,526.66,1000.0,525.96,526.69,525.55,526.66,1000.0
2021-07-30 12:10:00,526.66,526.73,525.82,526.02,1300.0,526.66,526.73,525.82,526.02,1300.0
2021-07-30 12:20:00,525.49,525.95,525.49,525.95,200.0,525.49,525.95,525.49,525.95,200.0
2021-07-30 12:30:00,525.82,526.35,525.82,525.94,1088.0,525.82,526.35,525.82,525.94,1088.0
2021-07-30 12:40:00,526.31,526.66,525.52,525.52,1579.0,526.31,526.66,525.52,525.52,1579.0
2021-07-30 12:50:00,525.75,525.94,525.47,525.47,1691.0,525.75,525.94,525.47,525.47,1691.0
2021-07-30 13:00:00,525.06,525.76,524.41,524.73,1000.0,525.06,525.76,524.41,524.73,1000.0
2021-07-30 13:10:00,525.12,525.61,524.92,525.48,900.0,525.12,525.61,524.92,525.48,900.0
2021-07-30 13:20:00,525.1,526.23,525.09,526.23,1784.0,525.1,526.23,525.09,526.23,1784.0
2021-07-30 13:30:00,527.35,528.72,526.7,528.72,600.0,527.35,528.72,526.7,528.72,600.0
2021-07-30 13:40:00,529.08,529.08,527.66,527.66,1133.0,529.08,529.08,527.66,527.66,1133.0
2021-07-30 13:50:00,527.5,527.51,527.07,527.07,700.0,527.5,527.51,527.07,527.07,700.0
2021-07-30 14:00:00,526.82,526.82,526.14,526.34,1200.0,526.82,526.82,526.14,526.34,1200.0
2021-07-30 14:10:00,526.98,526.98,526.5,526.64,600.0,526.98,526.98,526.5,526.64,600.0
2021-07-30 14:20:00,526.62,526.96,525.82,526.66,987.0,526.62,526.96,525.82,526.66,987.0
2021-07-30 14:30:00,526.07,526.64,525.08,525.09,2365.0,526.07,526.64,525.08,525.09,2365.0
2021-07-30 14:40:00,525.41,525.45,523.88,524.9,1900.0,525.41,525.45,523.88,524.9,1900.0
2021-07-30 14:50:00,525.41,525.68,523.81,523.81,3605.0,525.41,525.68,523.81,523.81,3605.0
2021-07-30 15:00:00,525.08,525.08,524.14,524.94,710.0,525.08,525.08,524.14,524.94,710.0
2021-07-30 15:10:00,524.86,524.86,524.76,524.77,300.0,524.86,524.86,524.76,524.77,300.0
2021-07-30 15:20:00,524.83,524.83,523.29,524.03,1448.0,524.83,524.83,523.29,524.03,1448.0
2021-07-30 15:30:00,524.56,524.63,524.23,524.5,1600.0,524.56,524.63,524.23,524.5,1600.0
2021-07-30 15:40:00,524.44,524.55,523.47,523.75,3242.0,524.44,524.55,523.47,523.75,3242.0
2021-07-30 15:50:00,523.43,524.04,523.31,523.65,7347.0,523.43,524.04,523.31,523.65,7347.0
2021-08-02 09:30:00,526.15,530.33,525.38,530.33,10523.0,526.15,530.33,525.38,530.33,10523.0
2021-08-02 09:40:00,528.62,529.81,527.34,528.77,888.0,528.62,529.81,527.34,528.77,888.0
2021-08-02 09:50:00,529.2,529.2,528.89,528.89,200.0,529.2,529.2,528.89,528.89,200.0
2021-08-02 10:00:00,527.14,527.29,526.73,527.29,300.0,527.14,527.29,526.73,527.29,300.0
2021-08-02 10:10:00,527.29,530.13,527.13,529.15,1700.0,527.29,530.13,527.13,529.15,1700.0
2021-08-02 10:20:00,529.83,529.83,528.02,528.51,1500.0,529.83,529.83,528.02,528.51,1500.0
2021-08-02 10:30:00,528.03,528.98,527.49,528.0,5120.0,528.03,528.98,527.49,528.0,5120.0
2021-08-02 10:40:00,527.96,529.43,526.6,529.1,7653.0,527.96,529.43,526.6,529.1,7653.0
2021-08-02 10:50:00,529.02,532.13,529.02,531.23,2999.0,529.02,532.13,529.02,531.23,2999.0
2021-08-02 11:00:00,531.38,533.33,530.59,533.33,5625.0,531.38,533.33,530.59,533.33,5625.0
2021-08-02 11:10:00,532.78,533.99,532.78,533.38,870.0,532.78,533.99,532.78,533.38,870.0
2021-08-02 11:20:00,532.68,533.67,532.66,533.51,904.0,532.68,533.67,532.66,533.51,904.0
2021-08-02 11:30:00,533.5,533.67,532.86,533.67,1425.0,533.5,533.67,532.86,533.67,1425.0
2021-08-02 11:40:00,534.33,534.33,532.93,532.93,1000.0,534.33,534.33,532.93,532.93,1000.0
2021-08-02 11:50:00,531.83,531.83,531.51,531.51,403.0,531.83,531.83,531.51,531.51,403.0
2021-08-02 12:00:00,531.04,531.06,528.97,529.06,1100.0,531.04,531.06,528.97,529.06,1100.0
2021-08-02 12:10:00,529.06,529.59,528.13,528.13,2000.0,529.06,529.59,528.13,528.13,2000.0
2021-08-02 12:20:00,528.06,528.86,527.94,528.86,300.0,528.06,528.86,527.94,528.86,300.0
2021-08-02 12:30:00,528.29,528.9,528.28,528.47,900.0,528.29,528.9,528.28,528.47,900.0
2021-08-02 12:40:00,528.34,528.77,528.05,528.77,412.0,528.34,528.77,528.05,528.77,412.0
2021-08-02 12:50:00,527.15,528.12,526.81,527.56,1025.0,527.15,528.12,526.81,527.56,1025.0
2021-08-02 13:00:00,527.43,529.0,527.29,529.0,1304.0,527.43,529.0,527.29,529.0,1304.0
2021-08-02 13:10:00,528.87,528.87,527.53,528.12,500.0,528.87,528.87,527.53,528.12,500.0
2021-08-02 13:20:00,528.12,528.12,526.58,526.58,800.0,528.12,528.12,526.58,526.58,800.0
2021-08-02 13:30:00,526.36,527.11,526.08,526.97,812.0,526.36,527.11,526.08,526.97,812.0
2021-08-02 13:40:00,527.45,527.46,526.15,526.15,2425.0,527.45,527.46,526.15,526.15,2425.0
2021-08-02 13:50:00,526.12,526.88,526.12,526.36,700.0,526.12,526.88,526.12,526.36,700.0
2021-08-02 14:00:00,526.45,527.54,526.31,526.71,1916.0,526.45,527.54,526.31,526.71,1916.0
2021-08-02 14:10:00,526.62,526.99,526.62,526.99,300.0,526.62,526.99,526.62,526.99,300.0
2021-08-02 14:20:00,526.6,526.75,526.6,526.75,200.0,526.6,526.75,526.6,526.75,200.0
2021-08-02 14:30:00,526.91,526.99,526.46,526.71,802.0,526.91,526.99,526.46,526.71,802.0
2021-08-02 14:40:00,526.83,527.56,526.43,527.53,3200.0,526.83,527.56,526.43,527.53,3200.0
2021-08-02 14:50:00,526.97,527.43,526.82,527.18,1195.0,526.97,527.43,526.82,527.18,1195.0
2021-08-02 15:00:00,527.23,527.54,525.93,526.36,11915.0,527.23,527.54,525.93,526.36,11915.0
2021-08-02 15:10:00,526.51,527.29,526.51,527.24,1800.0,526.51,527.29,526.51,527.24,1800.0
2021-08-02 15:20:00,527.06,527.44,526.54,527.44,900.0,527.06,527.44,526.54,527.44,900.0
2021-08-02 15:30:00,527.58,527.58,525.62,527.03,2486.0,527.58,527.58,525.62,527.03,2486.0
2021-08-02 15:40:00,527.14,527.64,526.35,526.77,3812.0,527.14,527.64,526.35,526.77,3812.0
2021-08-02 15:50:00,526.91,527.86,525.29,527.31,19107.0,526.91,527.86,525.29,527.31,19107.0
2021-08-03 09:30:00,527.36,527.36,527.0,527.05,1046.0,527.36,527.36,527.0,527.05,1046.0
2021-08-03 09:40:00,526.29,529.64,522.64,523.79,4404.0,526.29,529.64,522.64,523.79,4404.0
2021-08-03 09:50:00,527.1,527.1,522.7,522.71,700.0,527.1,527.1,522.7,522.71,700.0
2021-08-03 10:00:00,520.0,520.0,517.83,518.95,21087.0,520.0,520.0,517.83,518.95,21087.0
2021-08-03 10:10:00,518.27,518.8,516.37,516.38,2905.0,518.27,518.8,516.37,516.38,2905.0
2021-08-03 10:20:00,517.1,518.08,515.59,518.08,13016.0,517.1,518.08,515.59,518.08,13016.0
2021-08-03 10:30:00,517.0,517.0,513.12,513.12,2553.0,517.0,517.0,513.12,513.12,2553.0
2021-08-03 10:40:00,513.68,513.68,510.08,511.5,2988.0,513.68,513.68,510.08,511.5,2988.0
2021-08-03 10:50:00,511.28,511.5,505.17,509.28,19879.0,511.28,511.5,505.17,509.28,19879.0
2021-08-03 11:00:00,511.08,512.2,511.08,512.2,400.0,511.08,512.2,511.08,512.2,400.0
2021-08-03 11:10:00,511.0,513.1,510.75,513.09,35810.0,511.0,513.1,510.75,513.09,35810.0
2021-08-03 11:20:00,513.7,514.91,512.35,512.56,1500.0,513.7,514.91,512.35,512.56,1500.0
2021-08-03 11:30:00,512.79,515.11,510.01,510.36,4557.0,512.79,515.11,510.01,510.36,4557.0
2021-08-03 11:40:00,511.68,513.79,510.36,513.24,3140.0,511.68,513.79,510.36,513.24,3140.0
2021-08-03 11:50:00,513.55,513.55,512.0,512.0,900.0,513.55,513.55,512.0,512.0,900.0
2021-08-03 12:00:00,511.94,512.79,511.94,512.77,500.0,511.94,512.79,511.94,512.77,500.0
2021-08-03 12:10:00,512.27,512.27,511.25,511.25,1106.0,512.27,512.27,511.25,511.25,1106.0
2021-08-03 12:20:00,511.32,511.32,501.72,504.09,24779.0,511.32,511.32,501.72,504.09,24779.0
2021-08-03 12:30:00,503.5,509.99,502.09,508.03,7484.0,503.5,509.99,502.09,508.03,7484.0
2021-08-03 12:40:00,505.0,507.04,504.69,505.38,15135.0,505.0,507.04,504.69,505.38,15135.0
2021-08-03 12:50:00,505.19,507.48,504.62,507.48,7273.0,505.19,507.48,504.62,507.48,7273.0
2021-08-03 13:00:00,506.85,509.06,506.85,509.06,1900.0,506.85,509.06,506.85,509.06,1900.0
2021-08-03 13:10:00,509.06,510.72,509.06,510.71,1000.0,509.06,510.72,509.06,510.71,1000.0
2021-08-03 13:20:00,510.71,510.71,509.55,510.23,5481.0,510.71,510.71,509.55,510.23,5481.0
2021-08-03 13:30:00,510.33,510.67,508.22,509.11,26348.0,510.33,510.67,508.22,509.11,26348.0
2021-08-03 13:40:00,509.11,509.47,508.04,509.24,12426.0,509.11,509.47,508.04,509.24,12426.0
2021-08-03 13:50:00,509.04,509.61,506.73,508.44,10626.0,509.04,509.61,506.73,508.44,10626.0
2021-08-03 14:00:00,508.55,509.45,508.32,508.75,9067.0,508.55,509.45,508.32,508.75,9067.0
2021-08-03 14:10:00,508.72,510.55,508.54,510.19,4429.0,508.72,510.55,508.54,510.19,4429.0
2021-08-03 14:20:00,510.24,510.78,510.24,510.28,1100.0,510.24,510.78,510.24,510.28,1100.0
2021-08-03 14:30:00,510.67,510.67,508.6,510.25,5756.0,510.67,510.67,508.6,510.25,5756.0
2021-08-03 14:40:00,510.12,510.55,508.95,509.6,7162.0,510.12,510.55,508.95,509.6,7162.0
2021-08-03 14:50:00,509.17,509.86,508.94,509.25,5079.0,509.17,509.86,508.94,509.25,5079.0
2021-08-03 15:00:00,509.28,510.86,509.15,510.86,14947.0,509.28,510.86,509.15,510.86,14947.0
2021-08-03 15:10:00,510.55,510.55,509.58,510.17,16562.0,510.55,510.55,509.58,510.17,16562.0
2021-08-03 15:20:00,510.4,510.88,509.6,510.06,31291.0,510.4,510.88,509.6,510.06,31291.0
2021-08-03 15:30:00,510.27,510.52,509.67,509.76,14285.0,510.27,510.52,509.67,509.76,14285.0
2021-08-03 15:40:00,509.82,510.49,509.41,509.89,20735.0,509.82,510.49,509.41,509.89,20735.0
2021-08-03 15:50:00,510.02,513.8,509.74,513.02,46262.0,510.02,513.8,509.74,513.02,46262.0
2021-08-04 09:30:00,518.87,528.19,517.0,523.25,4300.0,518.87,528.19,517.0,523.25,4300.0
2021-08-04 09:40:00,523.25,523.25,523.25,523.25,0.0,523.25,523.25,523.25,523.25,0.0
2021-08-04 09:50:00,523.0,524.98,511.55,516.97,6589.0,523.0,524.98,511.55,516.97,6589.0
2021-08-04 10:00:00,517.86,520.71,514.96,515.45,6561.0,517.86,520.71,514.96,515.45,6561.0
2021-08-04 10:10:00,516.48,517.36,510.91,513.52,14163.0,516.48,517.36,510.91,513.52,14163.0
2021-08-04 10:20:00,513.63,513.63,510.0,510.44,21144.0,513.63,513.63,510.0,510.44,21144.0
2021-08-04 10:30:00,510.38,511.75,500.04,506.28,20439.0,510.38,511.75,500.04,506.28,20439.0
2021-08-04 10:40:00,506.96,511.21,506.46,509.27,14808.0,506.96,511.21,506.46,509.27,14808.0
2021-08-04 10:50:00,509.14,509.79,507.28,508.68,8509.0,509.14,509.79,507.28,508.68,8509.0
2021-08-04 11:00:00,508.0,509.73,506.79,507.55,11391.0,508.0,509.73,506.79,507.55,11391.0
2021-08-04 11:10:00,507.8,508.75,505.32,505.48,7502.0,507.8,508.75,505.32,505.48,7502.0
2021-08-04 11:20:00,505.24,506.93,503.51,504.44,5889.0,505.24,506.93,503.51,504.44,5889.0
2021-08-04 11:30:00,503.93,505.26,502.78,502.78,4385.0,503.93,505.26,502.78,502.78,4385.0
2021-08-04 11:40:00,503.29,504.13,501.02,501.27,2882.0,503.29,504.13,501.02,501.27,2882.0
2021-08-04 11:50:00,503.32,503.69,502.15,502.74,4006.0,503.32,503.69,502.15,502.74,4006.0
2021-08-04 12:00:00,502.56,502.85,500.95,501.0,2139.0,502.56,502.85,500.95,501.0,2139.0
2021-08-04 12:10:00,501.07,501.09,500.6,501.04,1536.0,501.07,501.09,500.6,501.04,1536.0
2021-08-04 12:20:00,501.07,502.41,498.0,498.0,4479.0,501.07,502.41,498.0,498.0,4479.0
2021-08-04 12:30:00,498.0,499.18,498.0,499.14,4431.0,498.0,499.18,498.0,499.14,4431.0
2021-08-04 12:40:00,498.36,499.33,498.19,498.39,4942.0,498.36,499.33,498.19,498.39,4942.0
2021-08-04 12:50:00,498.59,499.75,497.23,497.99,10198.0,498.59,499.75,497.23,497.99,10198.0
2021-08-04 13:00:00,498.37,498.46,497.84,497.84,500.0,498.37,498.46,497.84,497.84,500.0
2021-08-04 13:10:00,497.99,502.84,497.97,502.84,18384.0,497.99,502.84,497.97,502.84,18384.0
2021-08-04 13:20:00,503.16,503.46,500.95,501.14,4009.0,503.16,503.46,500.95,501.14,4009.0
2021-08-04 13:30:00,501.16,501.45,499.55,499.86,1500.0,501.16,501.45,499.55,499.86,1500.0
2021-08-04 13:40:00,500.34,500.46,499.59,499.59,1835.0,500.34,500.46,499.59,499.59,1835.0
2021-08-04 13:50:00,498.82,501.82,498.81,501.02,5115.0,498.82,501.82,498.81,501.02,5115.0
2021-08-04 14:00:00,500.92,501.48,500.28,500.43,2240.0,500.92,501.48,500.28,500.43,2240.0
2021-08-04 14:10:00,500.56,500.84,499.15,499.2,16526.0,500.56,500.84,499.15,499.2,16526.0
2021-08-04 14:20:00,498.98,498.98,497.06,497.14,4900.0,498.98,498.98,497.06,497.14,4900.0
2021-08-04 14:30:00,497.14,497.96,496.34,497.07,3804.0,497.14,497.96,496.34,497.07,3804.0
2021-08-04 14:40:00,497.43,502.1,497.43,502.1,14032.0,497.43,502.1,497.43,502.1,14032.0
2021-08-04 14:50:00,501.67,501.67,500.65,500.8,3357.0,501.67,501.67,500.65,500.8,3357.0
2021-08-04 15:00:00,500.8,500.81,498.33,499.45,24845.0,500.8,500.81,498.33,499.45,24845.0
2021-08-04 15:10:00,499.4,500.56,498.52,500.56,4600.0,499.4,500.56,498.52,500.56,4600.0
2021-08-04 15:20:00,501.0,502.78,500.59,500.59,15290.0,501.0,502.78,500.59,500.59,15290.0
2021-08-04 15:30:00,501.24,502.36,500.31,501.34,10020.0,501.24,502.36,500.31,501.34,10020.0
2021-08-04 15:40:00,501.52,502.14,500.92,501.0,15151.0,501.52,502.14,500.92,501.0,15151.0
2021-08-04 15:50:00,500.83,502.29,500.83,502.29,36662.0,500.83,502.29,500.83,502.29,36662.0
2021-08-05 09:30:00,501.0,504.33,501.0,502.23,5247.0,501.0,504.33,501.0,502.23,5247.0
2021-08-05 09:40:00,501.7,502.74,500.16,500.69,5820.0,501.7,502.74,500.16,500.69,5820.0
2021-08-05 09:50:00,499.79,499.79,497.36,498.13,2225.0,499.79,499.79,497.36,498.13,2225.0
2021-08-05 10:00:00,500.0,500.52,495.53,495.77,6315.0,500.0,500.52,495.53,495.77,6315.0
2021-08-05 10:10:00,495.76,498.16,495.0,497.38,2433.0,495.76,498.16,495.0,497.38,2433.0
2021-08-05 10:20:00,497.56,497.64,493.87,493.87,4023.0,497.56,497.64,493.87,493.87,4023.0
2021-08-05 10:30:00,493.46,493.46,491.11,491.12,4500.0,493.46,493.46,491.11,491.12,4500.0
2021-08-05 10:40:00,491.19,492.31,490.39,491.71,36663.0,491.19,492.31,490.39,491.71,36663.0
2021-08-05 10:50:00,491.53,493.65,491.27,493.65,16147.0,491.53,493.65,491.27,493.65,16147.0
2021-08-05 11:00:00,493.33,494.43,492.31,493.42,3481.0,493.33,494.43,492.31,493.42,3481.0
2021-08-05 11:10:00,493.53,493.92,491.41,491.63,3119.0,493.53,493.92,491.41,491.63,3119.0
2021-08-05 11:20:00,490.69,492.0,490.52,491.99,5305.0,490.69,492.0,490.52,491.99,5305.0
2021-08-05 11:30:00,491.3,491.56,489.63,489.92,5520.0,491.3,491.56,489.63,489.92,5520.0
2021-08-05 11:40:00,489.64,490.1,487.67,488.89,6998.0,489.64,490.1,487.67,488.89,6998.0
2021-08-05 11:50:00,488.9,489.37,487.2,488.25,4513.0,488.9,489.37,487.2,488.25,4513.0
2021-08-05 12:00:00,487.94,490.21,485.93,486.03,8520.0,487.94,490.21,485.93,486.03,8520.0
2021-08-05 12:10:00,486.89,488.63,486.89,488.05,1630.0,486.89,488.63,486.89,488.05,1630.0
2021-08-05 12:20:00,488.03,488.03,486.26,486.27,4178.0,488.03,488.03,486.26,486.27,4178.0
2021-08-05 12:30:00,486.48,487.67,486.04,487.41,9531.0,486.48,487.67,486.04,487.41,9531.0
2021-08-05 12:40:00,487.67,487.89,486.89,487.84,4402.0,487.67,487.89,486.89,487.84,4402.0
2021-08-05 12:50:00,487.84,489.07,487.84,488.42,1237.0,487.84,489.07,487.84,488.42,1237.0
2021-08-05 13:00:00,488.55,490.31,487.6,490.15,9960.0,488.55,490.31,487.6,490.15,9960.0
2021-08-05 13:10:00,490.06,490.59,489.71,490.0,14308.0,490.06,490.59,489.71,490.0,14308.0
2021-08-05 13:20:00,489.42,491.6,489.42,491.5,5377.0,489.42,491.6,489.42,491.5,5377.0
2021-08-05 13:30:00,491.36,491.8,490.31,490.82,4425.0,491.36,491.8,490.31,490.82,4425.0
2021-08-05 13:40:00,491.51,491.51,490.79,491.02,6048.0,491.51,491.51,490.79,491.02,6048.0
2021-08-05 13:50:00,491.04,493.29,490.55,493.29,6856.0,491.04,493.29,490.55,493.29,6856.0
2021-08-05 14:00:00,493.12,493.19,491.15,491.63,1817.0,493.12,493.19,491.15,491.63,1817.0
2021-08-05 14:10:00,492.23,492.23,491.05,492.0,9400.0,492.23,492.23,491.05,492.0,9400.0
2021-08-05 14:20:00,491.99,493.0,491.99,492.56,500.0,491.99,493.0,491.99,492.56,500.0
2021-08-05 14:30:00,491.94,492.35,491.74,491.97,2000.0,491.94,492.35,491.74,491.97,2000.0
2021-08-05 14:40:00,491.83,491.83,491.1,491.1,2576.0,491.83,491.83,491.1,491.1,2576.0
2021-08-05 14:50:00,491.39,491.39,490.44,490.44,300.0,491.39,491.39,490.44,490.44,300.0
2021-08-05 15:00:00,490.56,491.73,490.08,491.0,4467.0,490.56,491.73,490.08,491.0,4467.0
2021-08-05 15:10:00,491.52,491.99,488.29,488.29,4050.0,491.52,491.99,488.29,488.29,4050.0
2021-08-05 15:20:00,488.97,489.53,488.8,489.01,2200.0,488.97,489.53,488.8,489.01,2200.0
2021-08-05 15:30:00,488.84,488.84,487.12,487.13,4599.0,488.84,488.84,487.12,487.13,4599.0
2021-08-05 15:40:00,486.67,487.0,485.94,486.31,11215.0,486.67,487.0,485.94,486.31,11215.0
2021-08-05 15:50:00,486.71,487.0,485.43,486.5,23948.0,486.71,487.0,485.43,486.5,23948.0
2021-08-06 09:30:00,486.11,489.81,485.17,485.53,7597.0,486.11,489.81,485.17,485.53,7597.0
2021-08-06 09:40:00,485.53,486.03,483.99,484.57,5054.0,485.53,486.03,483.99,484.57,5054.0
2021-08-06 09:50:00,485.69,485.69,484.86,485.06,5205.0,485.69,485.69,484.86,485.06,5205.0
2021-08-06 10:00:00,485.25,487.49,485.25,486.63,9822.0,485.25,487.49,485.25,486.63,9822.0
2021-08-06 10:10:00,486.69,487.02,485.5,486.06,1957.0,486.69,487.02,485.5,486.06,1957.0
2021-08-06 10:20:00,485.18,485.18,484.14,484.5,704.0,485.18,485.18,484.14,484.5,704.0
2021-08-06 10:30:00,484.57,484.82,482.01,483.07,4211.0,484.57,484.82,482.01,483.07,4211.0
2021-08-06 10:40:00,482.85,483.66,480.32,480.5,3008.0,482.85,483.66,480.32,480.5,3008.0
2021-08-06 10:50:00,480.36,480.36,479.74,479.9,1289.0,480.36,480.36,479.74,479.9,1289.0
2021-08-06 11:00:00,480.48,482.13,480.11,481.08,3769.0,480.48,482.13,480.11,481.08,3769.0
2021-08-06 11:10:00,481.56,481.77,480.83,480.9,2597.0,481.56,481.77,480.83,480.9,2597.0
2021-08-06 11:20:00,480.67,481.64,480.25,481.62,4706.0,480.67,481.64,480.25,481.62,4706.0
2021-08-06 11:30:00,481.95,483.71,481.66,482.14,3081.0,481.95,483.71,481.66,482.14,3081.0
2021-08-06 11:40:00,481.4,481.41,480.59,481.41,3489.0,481.4,481.41,480.59,481.41,3489.0
2021-08-06 11:50:00,482.2,482.2,481.12,481.58,1500.0,482.2,482.2,481.12,481.58,1500.0
2021-08-06 12:00:00,481.84,481.84,481.13,481.22,3550.0,481.84,481.84,481.13,481.22,3550.0
2021-08-06 12:10:00,481.45,481.97,481.07,481.07,700.0,481.45,481.97,481.07,481.07,700.0
2021-08-06 12:20:00,481.44,481.58,481.11,481.28,1400.0,481.44,481.58,481.11,481.28,1400.0
2021-08-06 12:30:00,481.17,481.47,480.25,481.24,3816.0,481.17,481.47,480.25,481.24,3816.0
2021-08-06 12:40:00,481.42,483.35,481.37,482.73,5730.0,481.42,483.35,481.37,482.73,5730.0
2021-08-06 12:50:00,482.69,483.6,482.69,483.6,2000.0,482.69,483.6,482.69,483.6,2000.0
2021-08-06 13:00:00,483.35,483.9,482.96,483.05,2000.0,483.35,483.9,482.96,483.05,2000.0
2021-08-06 13:10:00,483.34,483.35,482.24,482.24,2122.0,483.34,483.35,482.24,482.24,2122.0
2021-08-06 13:20:00,482.0,482.0,480.26,480.81,1985.0,482.0,482.0,480.26,480.81,1985.0
2021-08-06 13:30:00,480.24,480.89,480.07,480.08,1200.0,480.24,480.89,480.07,480.08,1200.0
2021-08-06 13:40:00,479.75,480.1,478.73,480.1,1483.0,479.75,480.1,478.73,480.1,1483.0
2021-08-06 13:50:00,480.18,480.18,479.3,479.57,1100.0,480.18,480.18,479.3,479.57,1100.0
2021-08-06 14:00:00,479.55,479.6,479.24,479.48,1400.0,479.55,479.6,479.24,479.48,1400.0
2021-08-06 14:10:00,479.75,480.28,479.72,480.18,1900.0,479.75,480.28,479.72,480.18,1900.0
2021-08-06 14:20:00,480.12,481.71,479.71,481.71,3180.0,480.12,481.71,479.71,481.71,3180.0
2021-08-06 14:30:00,481.93,482.26,481.91,481.91,2600.0,481.93,482.26,481.91,481.91,2600.0
2021-08-06 14:40:00,482.02,482.25,481.61,482.25,2855.0,482.02,482.25,481.61,482.25,2855.0
2021-08-06 14:50:00,482.15,482.15,480.1,480.43,2698.0,482.15,482.15,480.1,480.43,2698.0
2021-08-06 15:00:00,480.16,480.16,478.33,479.13,3992.0,480.16,480.16,478.33,479.13,3992.0
2021-08-06 15:10:00,479.64,480.36,477.61,477.81,4938.0,479.64,480.36,477.61,477.81,4938.0
2021-08-06 15:20:00,477.21,478.77,477.21,477.98,8754.0,477.21,478.77,477.21,477.98,8754.0
2021-08-06 15:30:00,478.58,478.58,476.44,476.44,9383.0,478.58,478.58,476.44,476.44,9383.0
2021-08-06 15:40:00,476.72,477.13,475.21,475.77,16523.0,476.72,477.13,475.21,475.77,16523.0
2021-08-06 15:50:00,475.5,477.61,473.56,477.6,32886.0,475.5,477.61,473.56,477.6,32886.0
2021-08-09 09:30:00,476.97,476.97,476.78,476.78,1865.0,476.97,476.97,476.78,476.78,1865.0
2021-08-09 09:40:00,477.34,479.79,476.82,479.74,3440.0,477.34,479.79,476.82,479.74,3440.0
2021-08-09 09:50:00,481.28,483.08,480.64,482.01,3509.0,481.28,483.08,480.64,482.01,3509.0
2021-08-09 10:00:00,481.41,482.34,480.29,481.63,6411.0,481.41,482.34,480.29,481.63,6411.0
2021-08-09 10:10:00,481.88,481.88,480.49,481.53,1920.0,481.88,481.88,480.49,481.53,1920.0
2021-08-09 10:20:00,482.01,484.13,482.01,483.42,2716.0,482.01,484.13,482.01,483.42,2716.0
2021-08-09 10:30:00,483.75,483.75,482.57,483.24,1854.0,483.75,483.75,482.57,483.24,1854.0
2021-08-09 10:40:00,482.55,482.61,481.77,482.14,2409.0,482.55,482.61,481.77,482.14,2409.0
2021-08-09 10:50:00,481.79,483.3,481.79,483.3,6655.0,481.79,483.3,481.79,483.3,6655.0
2021-08-09 11:00:00,483.5,483.5,480.42,480.44,8084.0,483.5,483.5,480.42,480.44,8084.0
2021-08-09 11:10:00,479.97,480.76,479.48,479.48,5738.0,479.97,480.76,479.48,479.48,5738.0
2021-08-09 11:20:00,478.56,478.57,476.21,477.06,3773.0,478.56,478.57,476.21,477.06,3773.0
2021-08-09 11:30:00,477.39,478.24,477.0,477.35,2513.0,477.39,478.24,477.0,477.35,2513.0
2021-08-09 11:40:00,477.75,478.04,477.2,478.04,511.0,477.75,478.04,477.2,478.04,511.0
2021-08-09 11:50:00,479.47,479.47,477.84,477.84,958.0,479.47,479.47,477.84,477.84,958.0
2021-08-09 12:00:00,478.42,478.42,477.39,477.45,800.0,478.42,478.42,477.39,477.45,800.0
2021-08-09 12:10:00,477.21,477.21,476.65,476.65,692.0,477.21,477.21,476.65,476.65,692.0
2021-08-09 12:20:00,476.23,476.23,475.4,475.68,1425.0,476.23,476.23,475.4,475.68,1425.0
2021-08-09 12:30:00,475.94,476.05,475.55,475.55,855.0,475.94,476.05,475.55,475.55,855.0
2021-08-09 12:40:00,475.55,475.55,474.03,474.51,2101.0,475.55,475.55,474.03,474.51,2101.0
2021-08-09 12:50:00,474.03,474.34,473.12,473.65,2400.0,474.03,474.34,473.12,473.65,2400.0
2021-08-09 13:00:00,473.44,473.44,472.11,472.11,2615.0,473.44,473.44,472.11,472.11,2615.0
2021-08-09 13:10:00,472.15,473.83,472.14,473.01,2280.0,472.15,473.83,472.14,473.01,2280.0
2021-08-09 13:20:00,472.98,473.08,472.46,472.47,2949.0,472.98,473.08,472.46,472.47,2949.0
2021-08-09 13:30:00,472.25,474.44,472.11,474.0,8033.0,472.25,474.44,472.11,474.0,8033.0
2021-08-09 13:40:00,473.73,474.03,473.33,473.46,1615.0,473.73,474.03,473.33,473.46,1615.0
2021-08-09 13:50:00,473.51,474.25,473.21,474.25,7313.0,473.51,474.25,473.21,474.25,7313.0
2021-08-09 14:00:00,474.1,474.95,473.79,473.79,2352.0,474.1,474.95,473.79,473.79,2352.0
2021-08-09 14:10:00,473.77,473.98,473.68,473.98,1225.0,473.77,473.98,473.68,473.98,1225.0
2021-08-09 14:20:00,473.93,474.54,472.69,472.71,5848.0,473.93,474.54,472.69,472.71,5848.0
2021-08-09 14:30:00,472.92,473.26,472.71,473.25,1101.0,472.92,473.26,472.71,473.25,1101.0
2021-08-09 14:40:00,472.98,473.21,472.57,473.11,2011.0,472.98,473.21,472.57,473.11,2011.0
2021-08-09 14:50:00,473.11,473.39,473.11,473.39,2641.0,473.11,473.39,473.11,473.39,2641.0
2021-08-09 15:00:00,473.68,473.94,472.92,473.06,4524.0,473.68,473.94,472.92,473.06,4524.0
2021-08-09 15:10:00,473.06,473.06,471.36,471.76,5076.0,473.06,473.06,471.36,471.76,5076.0
2021-08-09 15:20:00,471.91,471.91,470.9,471.49,3931.0,471.91,471.91,470.9,471.49,3931.0
2021-08-09 15:30:00,471.48,472.04,471.18,471.76,4818.0,471.48,472.04,471.18,471.76,4818.0
2021-08-09 15:40:00,471.73,471.86,470.33,470.59,7462.0,471.73,471.86,470.33,470.59,7462.0
2021-08-09 15:50:00,471.59,471.59,469.15,470.54,23984.0,471.59,471.59,469.15,470.54,23984.0
2021-08-10 09:30:00,474.11,477.07,470.45,470.75,12235.0,474.11,477.07,470.45,470.75,12235.0
2021-08-10 09:40:00,470.61,470.61,465.96,466.44,18972.0,470.61,470.61,465.96,466.44,18972.0
2021-08-10 09:50:00,466.44,471.65,466.44,470.89,4573.0,466.44,471.65,466.44,470.89,4573.0
2021-08-10 10:00:00,469.91,470.92,466.05,466.62,6577.0,469.91,470.92,466.05,466.62,6577.0
2021-08-10 10:10:00,466.97,468.82,466.87,467.92,3200.0,466.97,468.82,466.87,467.92,3200.0
2021-08-10 10:20:00,467.56,467.57,465.08,465.08,2750.0,467.56,467.57,465.08,465.08,2750.0
2021-08-10 10:30:00,465.22,465.22,463.42,463.58,3082.0,465.22,465.22,463.42,463.58,3082.0
2021-08-10 10:40:00,463.64,465.04,462.91,465.04,4401.0,463.64,465.04,462.91,465.04,4401.0
2021-08-10 10:50:00,464.69,465.2,462.66,462.66,7402.0,464.69,465.2,462.66,462.66,7402.0
2021-08-10 11:00:00,462.79,463.43,462.53,462.89,1600.0,462.79,463.43,462.53,462.89,1600.0
2021-08-10 11:10:00,463.25,463.28,462.34,462.63,1500.0,463.25,463.28,462.34,462.63,1500.0
2021-08-10 11:20:00,462.58,463.25,460.85,460.9,5799.0,462.58,463.25,460.85,460.9,5799.0
2021-08-10 11:30:00,460.75,462.55,459.13,462.5,11935.0,460.75,462.55,459.13,462.5,11935.0
2021-08-10 11:40:00,462.38,462.86,461.28,462.64,8775.0,462.38,462.86,461.28,462.64,8775.0
2021-08-10 11:50:00,462.56,462.74,459.87,460.31,9782.0,462.56,462.74,459.87,460.31,9782.0
2021-08-10 12:00:00,460.49,462.17,460.18,460.29,8270.0,460.49,462.17,460.18,460.29,8270.0
2021-08-10 12:10:00,460.46,461.9,460.23,461.7,8100.0,460.46,461.9,460.23,461.7,8100.0
2021-08-10 12:20:00,461.44,461.7,460.69,460.69,4534.0,461.44,461.7,460.69,460.69,4534.0
2021-08-10 12:30:00,460.81,460.94,460.4,460.94,1320.0,460.81,460.94,460.4,460.94,1320.0
2021-08-10 12:40:00,460.73,460.73,459.58,459.58,1000.0,460.73,460.73,459.58,459.58,1000.0
2021-08-10 12:50:00,459.72,459.87,458.89,459.57,4206.0,459.72,459.87,458.89,459.57,4206.0
2021-08-10 13:00:00,460.05,460.05,458.98,459.06,3929.0,460.05,460.05,458.98,459.06,3929.0
2021-08-10 13:10:00,459.01,459.01,457.95,457.95,2055.0,459.01,459.01,457.95,457.95,2055.0
2021-08-10 13:20:00,457.77,458.27,457.75,458.12,1100.0,457.77,458.27,457.75,458.12,1100.0
2021-08-10 13:30:00,457.99,458.79,457.98,458.79,3706.0,457.99,458.79,457.98,458.79,3706.0
2021-08-10 13:40:00,458.79,459.49,458.59,459.21,2247.0,458.79,459.49,458.59,459.21,2247.0
2021-08-10 13:50:00,459.17,459.27,458.66,458.66,1876.0,459.17,459.27,458.66,458.66,1876.0
2021-08-10 14:00:00,458.66,458.66,456.36,456.87,3255.0,458.66,458.66,456.36,456.87,3255.0
2021-08-10 14:10:00,456.37,457.42,455.8,457.42,10380.0,456.37,457.42,455.8,457.42,10380.0
2021-08-10 14:20:00,456.95,458.26,455.71,456.39,12067.0,456.95,458.26,455.71,456.39,12067.0
2021-08-10 14:30:00,456.22,458.64,455.77,458.64,5979.0,456.22,458.64,455.77,458.64,5979.0
2021-08-10 14:40:00,458.71,459.46,458.71,459.46,2003.0,458.71,459.46,458.71,459.46,2003.0
2021-08-10 14:50:00,459.14,459.43,458.04,459.21,6995.0,459.14,459.43,458.04,459.21,6995.0
2021-08-10 15:00:00,458.95,460.94,458.95,460.94,9168.0,458.95,460.94,458.95,460.94,9168.0
2021-08-10 15:10:00,460.87,460.87,459.8,460.2,7651.0,460.87,460.87,459.8,460.2,7651.0
2021-08-10 15:20:00,460.2,460.29,459.0,460.01,6811.0,460.2,460.29,459.0,460.01,6811.0
2021-08-10 15:30:00,460.09,460.49,459.62,459.62,4786.0,460.09,460.49,459.62,459.62,4786.0
2021-08-10 15:40:00,459.62,460.44,459.42,459.85,13272.0,459.62,460.44,459.42,459.85,13272.0
2021-08-10 15:50:00,459.98,460.83,459.26,459.52,28788.0,459.98,460.83,459.26,459.52,28788.0
2021-08-11 09:30:00,460.41,468.42,460.41,464.67,9442.0,460.41,468.42,460.41,464.67,9442.0
2021-08-11 09:40:00,463.54,464.53,463.5,464.53,1073.0,463.54,464.53,463.5,464.53,1073.0
2021-08-11 09:50:00,465.4,466.86,464.6,466.78,6387.0,465.4,466.86,464.6,466.78,6387.0
2021-08-11 10:00:00,466.25,466.51,462.43,462.43,4398.0,466.25,466.51,462.43,462.43,4398.0
2021-08-11 10:10:00,462.3,462.42,460.0,460.0,2507.0,462.3,462.42,460.0,460.0,2507.0
2021-08-11 10:20:00,460.22,460.38,457.93,458.31,12377.0,460.22,460.38,457.93,458.31,12377.0
2021-08-11 10:30:00,458.41,460.1,458.05,458.24,10673.0,458.41,460.1,458.05,458.24,10673.0
2021-08-11 10:40:00,457.77,458.5,457.36,457.87,1076.0,457.77,458.5,457.36,457.87,1076.0
2021-08-11 10:50:00,458.0,458.44,457.5,457.83,3500.0,458.0,458.44,457.5,457.83,3500.0
2021-08-11 11:00:00,457.31,457.62,455.06,457.2,9211.0,457.31,457.62,455.06,457.2,9211.0
2021-08-11 11:10:00,457.32,458.0,456.94,457.15,2554.0,457.32,458.0,456.94,457.15,2554.0
2021-08-11 11:20:00,457.5,457.65,457.5,457.65,360.0,457.5,457.65,457.5,457.65,360.0
2021-08-11 11:30:00,457.88,458.35,456.3,457.0,11041.0,457.88,458.35,456.3,457.0,11041.0
2021-08-11 11:40:00,457.33,457.33,455.0,455.0,5128.0,457.33,457.33,455.0,455.0,5128.0
2021-08-11 11:50:00,455.04,455.41,454.27,455.41,7400.0,455.04,455.41,454.27,455.41,7400.0
2021-08-11 12:00:00,456.34,457.37,456.33,457.05,1497.0,456.34,457.37,456.33,457.05,1497.0
2021-08-11 12:10:00,457.28,457.37,457.0,457.31,937.0,457.28,457.37,457.0,457.31,937.0
2021-08-11 12:20:00,457.73,458.13,457.72,457.73,600.0,457.73,458.13,457.72,457.73,600.0
2021-08-11 12:30:00,458.11,458.21,456.8,456.8,1149.0,458.11,458.21,456.8,456.8,1149.0
2021-08-11 12:40:00,456.92,456.92,456.91,456.92,318.0,456.92,456.92,456.91,456.92,318.0
2021-08-11 12:50:00,456.67,456.67,456.07,456.17,800.0,456.67,456.67,456.07,456.17,800.0
2021-08-11 13:00:00,456.33,457.39,456.33,457.31,1000.0,456.33,457.39,456.33,457.31,1000.0
2021-08-11 13:10:00,457.28,457.91,457.22,457.26,700.0,457.28,457.91,457.22,457.26,700.0
2021-08-11 13:20:00,457.94,457.94,457.7,457.73,600.0,457.94,457.94,457.7,457.73,600.0
2021-08-11 13:30:00,457.51,457.51,456.73,456.87,1008.0,457.51,457.51,456.73,456.87,1008.0
2021-08-11 13:40:00,456.88,457.41,456.57,457.41,1454.0,456.88,457.41,456.57,457.41,1454.0
2021-08-11 13:50:00,457.71,457.72,457.16,457.72,1045.0,457.71,457.72,457.16,457.72,1045.0
2021-08-11 14:00:00,457.45,458.04,457.44,457.63,2250.0,457.45,458.04,457.44,457.63,2250.0
2021-08-11 14:10:00,457.63,457.63,457.63,457.63,0.0,457.63,457.63,457.63,457.63,0.0
2021-08-11 14:20:00,457.91,458.54,457.54,458.24,1800.0,457.91,458.54,457.54,458.24,1800.0
2021-08-11 14:30:00,458.09,458.85,457.9,457.9,2429.0,458.09,458.85,457.9,457.9,2429.0
2021-08-11 14:40:00,457.91,458.54,457.59,458.33,1976.0,457.91,458.54,457.59,458.33,1976.0
2021-08-11 14:50:00,458.17,458.33,458.02,458.07,1020.0,458.17,458.33,458.02,458.07,1020.0
2021-08-11 15:00:00,458.44,458.44,457.79,457.86,1778.0,458.44,458.44,457.79,457.86,1778.0
2021-08-11 15:10:00,458.16,458.59,457.41,457.41,2217.0,458.16,458.59,457.41,457.41,2217.0
2021-08-11 15:20:00,457.74,458.76,457.57,458.76,3258.0,457.74,458.76,457.57,458.76,3258.0
2021-08-11 15:30:00,458.77,459.49,458.57,459.07,2538.0,458.77,459.49,458.57,459.07,2538.0
2021-08-11 15:40:00,459.32,459.79,458.91,459.38,4569.0,459.32,459.79,458.91,459.38,4569.0
2021-08-11 15:50:00,459.25,460.8,459.25,460.57,10109.0,459.25,460.8,459.25,460.57,10109.0
2021-08-12 09:30:00,458.58,459.04,455.61,457.3,4380.0,458.58,459.04,455.61,457.3,4380.0
2021-08-12 09:40:00,457.66,458.22,456.35,457.13,2370.0,457.66,458.22,456.35,457.13,2370.0
2021-08-12 09:50:00,458.72,459.01,456.39,457.6,2546.0,458.72,459.01,456.39,457.6,2546.0
2021-08-12 10:00:00,457.01,458.41,456.65,457.07,2143.0,457.01,458.41,456.65,457.07,2143.0
2021-08-12 10:10:00,457.85,457.85,455.96,455.96,10099.0,457.85,457.85,455.96,455.96,10099.0
2021-08-12 10:20:00,456.08,457.2,455.54,457.08,11372.0,456.08,457.2,455.54,457.08,11372.0
2021-08-12 10:30:00,457.27,457.27,455.53,456.37,5900.0,457.27,457.27,455.53,456.37,5900.0
2021-08-12 10:40:00,456.2,456.46,455.72,456.21,4084.0,456.2,456.46,455.72,456.21,4084.0
2021-08-12 10:50:00,456.45,456.95,455.98,456.23,23994.0,456.45,456.95,455.98,456.23,23994.0
2021-08-12 11:00:00,456.18,456.49,455.76,456.11,13570.0,456.18,456.49,455.76,456.11,13570.0
2021-08-12 11:10:00,456.0,456.17,454.55,454.62,4905.0,456.0,456.17,454.55,454.62,4905.0
2021-08-12 11:20:00,455.07,455.07,454.29,454.67,1064.0,455.07,455.07,454.29,454.67,1064.0
2021-08-12 11:30:00,454.55,454.89,453.65,453.65,1200.0,454.55,454.89,453.65,453.65,1200.0
2021-08-12 11:40:00,453.55,453.55,451.72,451.72,1100.0,453.55,453.55,451.72,451.72,1100.0
2021-08-12 11:50:00,452.5,454.58,452.49,453.24,1873.0,452.5,454.58,452.49,453.24,1873.0
2021-08-12 12:00:00,453.17,453.42,452.48,452.75,2100.0,453.17,453.42,452.48,452.75,2100.0
2021-08-12 12:10:00,453.61,454.42,453.61,454.05,5200.0,453.61,454.42,453.61,454.05,5200.0
2021-08-12 12:20:00,453.99,453.99,452.9,453.21,5060.0,453.99,453.99,452.9,453.21,5060.0
2021-08-12 12:30:00,453.3,453.9,452.53,452.62,2400.0,453.3,453.9,452.53,452.62,2400.0
2021-08-12 12:40:00,452.79,453.37,452.55,453.05,1520.0,452.79,453.37,452.55,453.05,1520.0
2021-08-12 12:50:00,453.0,453.4,452.46,452.46,4321.0,453.0,453.4,452.46,452.46,4321.0
2021-08-12 13:00:00,453.07,453.25,452.54,452.54,6000.0,453.07,453.25,452.54,452.54,6000.0
2021-08-12 13:10:00,453.0,453.54,452.55,453.0,4944.0,453.0,453.54,452.55,453.0,4944.0
2021-08-12 13:20:00,453.0,453.2,452.77,452.77,2395.0,453.0,453.2,452.77,452.77,2395.0
2021-08-12 13:30:00,452.93,453.03,452.45,452.71,2620.0,452.93,453.03,452.45,452.71,2620.0
2021-08-12 13:40:00,452.91,453.01,451.82,452.3,4600.0,452.91,453.01,451.82,452.3,4600.0
2021-08-12 13:50:00,452.02,452.38,451.61,451.67,1400.0,452.02,452.38,451.61,451.67,1400.0
2021-08-12 14:00:00,451.24,451.8,450.95,451.69,3076.0,451.24,451.8,450.95,451.69,3076.0
2021-08-12 14:10:00,451.66,451.84,450.63,450.64,2600.0,451.66,451.84,450.63,450.64,2600.0
2021-08-12 14:20:00,451.13,451.7,450.61,451.5,3725.0,451.13,451.7,450.61,451.5,3725.0
2021-08-12 14:30:00,451.8,453.07,451.51,452.61,2231.0,451.8,453.07,451.51,452.61,2231.0
2021-08-12 14:40:00,452.78,453.91,451.99,452.56,12811.0,452.78,453.91,451.99,452.56,12811.0
2021-08-12 14:50:00,453.0,455.0,452.17,453.93,19680.0,453.0,455.0,452.17,453.93,19680.0
2021-08-12 15:00:00,454.14,454.45,453.4,454.0,11140.0,454.14,454.45,453.4,454.0,11140.0
2021-08-12 15:10:00,454.0,454.46,453.38,453.76,20100.0,454.0,454.46,453.38,453.76,20100.0
2021-08-12 15:20:00,453.75,454.54,453.7,454.05,12045.0,453.75,454.54,453.7,454.05,12045.0
2021-08-12 15:30:00,454.0,454.43,453.48,453.63,8779.0,454.0,454.43,453.48,453.63,8779.0
2021-08-12 15:40:00,453.53,454.16,452.99,453.67,6653.0,453.53,454.16,452.99,453.67,6653.0
2021-08-12 15:50:00,453.95,454.25,453.0,454.22,21703.0,453.95,454.25,453.0,454.22,21703.0
2021-08-13 09:30:00,453.79,455.05,450.84,452.57,5222.0,453.79,455.05,450.84,452.57,5222.0
2021-08-13 09:40:00,452.6,452.6,450.26,450.83,5026.0,452.6,452.6,450.26,450.83,5026.0
2021-08-13 09:50:00,450.8,452.03,450.05,451.94,1400.0,450.8,452.03,450.05,451.94,1400.0
2021-08-13 10:00:00,451.71,452.35,450.08,450.74,2725.0,451.71,452.35,450.08,450.74,2725.0
2021-08-13 10:10:00,450.51,450.55,449.03,450.27,6366.0,450.51,450.55,449.03,450.27,6366.0
2021-08-13 10:20:00,450.15,450.8,448.36,448.36,2502.0,450.15,450.8,448.36,448.36,2502.0
2021-08-13 10:30:00,448.53,448.53,447.13,447.92,3911.0,448.53,448.53,447.13,447.92,3911.0
2021-08-13 10:40:00,447.75,448.06,446.21,447.37,2000.0,447.75,448.06,446.21,447.37,2000.0
2021-08-13 10:50:00,447.57,447.65,446.04,447.26,7541.0,447.57,447.65,446.04,447.26,7541.0
2021-08-13 11:00:00,447.94,447.94,446.76,447.33,16538.0,447.94,447.94,446.76,447.33,16538.0
2021-08-13 11:10:00,447.06,449.63,447.06,448.91,4013.0,447.06,449.63,447.06,448.91,4013.0
2021-08-13 11:20:00,449.4,449.67,448.77,449.44,2285.0,449.4,449.67,448.77,449.44,2285.0
2021-08-13 11:30:00,449.51,449.62,449.14,449.25,1200.0,449.51,449.62,449.14,449.25,1200.0
2021-08-13 11:40:00,449.65,449.79,449.35,449.66,1400.0,449.65,449.79,449.35,449.66,1400.0
2021-08-13 11:50:00,449.36,449.36,447.86,448.07,2390.0,449.36,449.36,447.86,448.07,2390.0
2021-08-13 12:00:00,448.05,448.15,447.55,447.87,1799.0,448.05,448.15,447.55,447.87,1799.0
2021-08-13 12:10:00,448.05,448.67,448.05,448.5,770.0,448.05,448.67,448.05,448.5,770.0
2021-08-13 12:20:00,448.68,448.68,447.24,447.6,907.0,448.68,448.68,447.24,447.6,907.0
2021-08-13 12:30:00,447.18,447.18,446.09,446.55,3630.0,447.18,447.18,446.09,446.55,3630.0
2021-08-13 12:40:00,446.77,446.88,446.39,446.66,1911.0,446.77,446.88,446.39,446.66,1911.0
2021-08-13 12:50:00,446.67,446.99,446.63,446.82,4889.0,446.67,446.99,446.63,446.82,4889.0
2021-08-13 13:00:00,446.88,446.88,445.13,446.33,10977.0,446.88,446.88,445.13,446.33,10977.0
2021-08-13 13:10:00,446.64,447.45,446.38,447.45,2512.0,446.64,447.45,446.38,447.45,2512.0
2021-08-13 13:20:00,447.42,448.57,447.23,448.42,11074.0,447.42,448.57,447.23,448.42,11074.0
2021-08-13 13:30:00,448.71,449.27,447.75,449.27,1561.0,448.71,449.27,447.75,449.27,1561.0
2021-08-13 13:40:00,448.89,449.35,448.6,448.69,5851.0,448.89,449.35,448.6,448.69,5851.0
2021-08-13 13:50:00,448.72,452.22,448.46,451.06,12786.0,448.72,452.22,448.46,451.06,12786.0
2021-08-13 14:00:00,451.46,452.44,450.98,451.56,3197.0,451.46,452.44,450.98,451.56,3197.0
2021-08-13 14:10:00,451.19,451.19,449.91,450.77,2704.0,451.19,451.19,449.91,450.77,2704.0
2021-08-13 14:20:00,451.83,453.03,451.21,451.75,16541.0,451.83,453.03,451.21,451.75,16541.0
2021-08-13 14:30:00,451.48,451.59,450.77,451.31,10219.0,451.48,451.59,450.77,451.31,10219.0
2021-08-13 14:40:00,451.72,451.72,450.93,451.23,2108.0,451.72,451.72,450.93,451.23,2108.0
2021-08-13 14:50:00,451.45,452.65,451.2,452.65,1817.0,451.45,452.65,451.2,452.65,1817.0
2021-08-13 15:00:00,452.31,454.69,452.01,453.91,10628.0,452.31,454.69,452.01,453.91,10628.0
2021-08-13 15:10:00,453.69,455.5,453.3,453.3,3086.0,453.69,455.5,453.3,453.3,3086.0
2021-08-13 15:20:00,453.04,453.39,451.7,452.99,6297.0,453.04,453.39,451.7,452.99,6297.0
2021-08-13 15:30:00,453.44,453.52,453.0,453.2,3657.0,453.44,453.52,453.0,453.2,3657.0
2021-08-13 15:40:00,453.41,453.43,452.75,452.93,4613.0,453.41,453.43,452.75,452.93,4613.0
2021-08-13 15:50:00,452.76,452.76,451.33,451.6,21459.0,452.76,452.76,451.33,451.6,21459.0
2021-08-16 09:30:00,450.0,450.0,448.55,448.56,1496.0,450.0,450.0,448.55,448.56,1496.0
2021-08-16 09:40:00,449.34,449.83,448.46,449.65,955.0,449.34,449.83,448.46,449.65,955.0
2021-08-16 09:50:00,449.3,449.68,443.89,444.41,7464.0,449.3,449.68,443.89,444.41,7464.0
2021-08-16 10:00:00,443.0,445.0,442.98,444.13,3589.0,443.0,445.0,442.98,444.13,3589.0
2021-08-16 10:10:00,443.62,444.71,443.05,443.38,1500.0,443.62,444.71,443.05,443.38,1500.0
2021-08-16 10:20:00,443.97,446.21,443.67,445.28,7888.0,443.97,446.21,443.67,445.28,7888.0
2021-08-16 10:30:00,445.09,445.65,444.3,445.37,2608.0,445.09,445.65,444.3,445.37,2608.0
2021-08-16 10:40:00,445.25,445.25,443.74,444.77,3591.0,445.25,445.25,443.74,444.77,3591.0
2021-08-16 10:50:00,444.79,444.79,443.59,444.0,4925.0,444.79,444.79,443.59,444.0,4925.0
2021-08-16 11:00:00,444.61,444.89,443.56,443.87,4524.0,444.61,444.89,443.56,443.87,4524.0
2021-08-16 11:10:00,443.64,444.66,443.64,444.57,1200.0,443.64,444.66,443.64,444.57,1200.0
2021-08-16 11:20:00,444.84,445.2,443.34,443.68,5144.0,444.84,445.2,443.34,443.68,5144.0
2021-08-16 11:30:00,443.49,445.27,443.48,445.16,10621.0,443.49,445.27,443.48,445.16,10621.0
2021-08-16 11:40:00,445.29,446.76,445.13,446.76,1202.0,445.29,446.76,445.13,446.76,1202.0
2021-08-16 11:50:00,447.43,447.43,446.25,446.47,3600.0,447.43,447.43,446.25,446.47,3600.0
2021-08-16 12:00:00,446.5,446.53,445.13,445.14,2100.0,446.5,446.53,445.13,445.14,2100.0
2021-08-16 12:10:00,445.76,446.5,445.61,446.36,2400.0,445.76,446.5,445.61,446.36,2400.0
2021-08-16 12:20:00,445.91,446.03,445.38,445.39,699.0,445.91,446.03,445.38,445.39,699.0
2021-08-16 12:30:00,445.69,446.53,445.69,446.01,1100.0,445.69,446.53,445.69,446.01,1100.0
2021-08-16 12:40:00,445.99,446.3,445.89,446.3,4181.0,445.99,446.3,445.89,446.3,4181.0
2021-08-16 12:50:00,446.5,446.51,446.01,446.5,3001.0,446.5,446.51,446.01,446.5,3001.0
2021-08-16 13:00:00,446.51,446.82,446.35,446.81,3008.0,446.51,446.82,446.35,446.81,3008.0
2021-08-16 13:10:00,446.8,446.8,446.44,446.44,1112.0,446.8,446.8,446.44,446.44,1112.0
2021-08-16 13:20:00,446.46,446.7,446.04,446.65,2900.0,446.46,446.7,446.04,446.65,2900.0
2021-08-16 13:30:00,446.27,447.21,446.27,447.21,2805.0,446.27,447.21,446.27,447.21,2805.0
2021-08-16 13:40:00,447.6,448.15,447.49,448.05,400.0,447.6,448.15,447.49,448.05,400.0
2021-08-16 13:50:00,447.63,447.9,447.38,447.83,12397.0,447.63,447.9,447.38,447.83,12397.0
2021-08-16 14:00:00,447.5,448.54,447.5,448.54,1400.0,447.5,448.54,447.5,448.54,1400.0
2021-08-16 14:10:00,448.36,449.7,448.35,449.12,1276.0,448.36,449.7,448.35,449.12,1276.0
2021-08-16 14:20:00,449.89,449.92,448.64,448.66,3274.0,449.89,449.92,448.64,448.66,3274.0
2021-08-16 14:30:00,448.66,449.08,448.24,448.42,1200.0,448.66,449.08,448.24,448.42,1200.0
2021-08-16 14:40:00,449.08,449.3,448.28,448.49,3645.0,449.08,449.3,448.28,448.49,3645.0
2021-08-16 14:50:00,448.76,448.78,447.63,447.72,2423.0,448.76,448.78,447.63,447.72,2423.0
2021-08-16 15:00:00,448.2,448.49,448.11,448.49,600.0,448.2,448.49,448.11,448.49,600.0
2021-08-16 15:10:00,448.21,448.66,447.45,447.46,11999.0,448.21,448.66,447.45,447.46,11999.0
2021-08-16 15:20:00,447.94,448.0,447.36,447.72,2351.0,447.94,448.0,447.36,447.72,2351.0
2021-08-16 15:30:00,447.92,447.96,447.54,447.91,2918.0,447.92,447.96,447.54,447.91,2918.0
2021-08-16 15:40:00,448.06,448.31,447.51,447.9,7090.0,448.06,448.31,447.51,447.9,7090.0
2021-08-16 15:50:00,448.06,448.39,447.68,448.09,21072.0,448.06,448.39,447.68,448.09,21072.0
2021-08-17 09:30:00,446.31,449.17,443.7,448.52,6956.0,446.31,449.17,443.7,448.52,6956.0
2021-08-17 09:40:00,446.62,448.89,446.62,448.33,600.0,446.62,448.89,446.62,448.33,600.0
2021-08-17 09:50:00,447.9,447.9,446.33,446.35,1500.0,447.9,447.9,446.33,446.35,1500.0
2021-08-17 10:00:00,445.69,448.13,445.68,447.25,1201.0,445.69,448.13,445.68,447.25,1201.0
2021-08-17 10:10:00,446.85,451.47,446.55,450.78,4765.0,446.85,451.47,446.55,450.78,4765.0
2021-08-17 10:20:00,451.15,452.11,451.07,452.09,600.0,451.15,452.11,451.07,452.09,600.0
2021-08-17 10:30:00,450.71,452.39,450.48,452.39,1522.0,450.71,452.39,450.48,452.39,1522.0
2021-08-17 10:40:00,452.15,453.21,452.08,452.48,2900.0,452.15,453.21,452.08,452.48,2900.0
2021-08-17 10:50:00,452.65,453.53,451.06,451.41,13940.0,452.65,453.53,451.06,451.41,13940.0
2021-08-17 11:00:00,451.36,451.36,449.49,451.08,4729.0,451.36,451.36,449.49,451.08,4729.0
2021-08-17 11:10:00,450.81,450.88,450.47,450.77,1476.0,450.81,450.88,450.47,450.77,1476.0
2021-08-17 11:20:00,451.08,452.28,450.76,452.28,7700.0,451.08,452.28,450.76,452.28,7700.0
2021-08-17 11:30:00,452.28,452.59,451.7,452.3,2200.0,452.28,452.59,451.7,452.3,2200.0
2021-08-17 11:40:00,452.13,452.35,451.32,451.63,3521.0,452.13,452.35,451.32,451.63,3521.0
2021-08-17 11:50:00,451.6,452.45,451.55,451.72,1830.0,451.6,452.45,451.55,451.72,1830.0
2021-08-17 12:00:00,452.28,452.75,452.28,452.51,900.0,452.28,452.75,452.28,452.51,900.0
2021-08-17 12:10:00,452.67,452.96,451.61,452.45,11131.0,452.67,452.96,451.61,452.45,11131.0
2021-08-17 12:20:00,452.61,453.96,452.61,453.59,9191.0,452.61,453.96,452.61,453.59,9191.0
2021-08-17 12:30:00,453.78,454.06,453.27,453.98,5599.0,453.78,454.06,453.27,453.98,5599.0
2021-08-17 12:40:00,453.69,454.0,452.46,452.66,6672.0,453.69,454.0,452.46,452.66,6672.0
2021-08-17 12:50:00,452.32,452.41,451.04,451.04,3976.0,452.32,452.41,451.04,451.04,3976.0
2021-08-17 13:00:00,451.3,452.31,451.23,452.05,2980.0,451.3,452.31,451.23,452.05,2980.0
2021-08-17 13:10:00,452.63,452.79,452.1,452.11,2514.0,452.63,452.79,452.1,452.11,2514.0
2021-08-17 13:20:00,451.94,453.23,451.94,452.82,1600.0,451.94,453.23,451.94,452.82,1600.0
2021-08-17 13:30:00,453.06,453.51,452.22,452.93,1837.0,453.06,453.51,452.22,452.93,1837.0
2021-08-17 13:40:00,452.54,452.72,452.07,452.07,2322.0,452.54,452.72,452.07,452.07,2322.0
2021-08-17 13:50:00,451.81,452.29,451.51,452.18,1700.0,451.81,452.29,451.51,452.18,1700.0
2021-08-17 14:00:00,453.14,453.47,452.47,453.05,2693.0,453.14,453.47,452.47,453.05,2693.0
2021-08-17 14:10:00,453.05,453.12,452.3,452.58,3860.0,453.05,453.12,452.3,452.58,3860.0
2021-08-17 14:20:00,452.0,452.85,451.81,452.34,6151.0,452.0,452.85,451.81,452.34,6151.0
2021-08-17 14:30:00,452.35,452.53,451.53,451.91,6401.0,452.35,452.53,451.53,451.91,6401.0
2021-08-17 14:40:00,451.71,452.11,451.31,452.11,3510.0,451.71,452.11,451.31,452.11,3510.0
2021-08-17 14:50:00,451.88,452.5,451.19,452.45,1000.0,451.88,452.5,451.19,452.45,1000.0
2021-08-17 15:00:00,452.98,453.26,452.3,453.26,2307.0,452.98,453.26,452.3,453.26,2307.0
2021-08-17 15:10:00,453.89,453.89,452.96,453.33,2610.0,453.89,453.89,452.96,453.33,2610.0
2021-08-17 15:20:00,453.25,454.07,453.24,453.75,2407.0,453.25,454.07,453.24,453.75,2407.0
2021-08-17 15:30:00,453.54,453.89,452.91,453.23,3807.0,453.54,453.89,452.91,453.23,3807.0
2021-08-17 15:40:00,453.2,455.54,453.2,455.18,9348.0,453.2,455.54,453.2,455.18,9348.0
2021-08-17 15:50:00,455.88,457.83,455.34,457.31,30105.0,455.88,457.83,455.34,457.31,30105.0
2021-08-18 09:30:00,459.69,461.12,456.71,457.83,7206.0,459.69,461.12,456.71,457.83,7206.0
2021-08-18 09:40:00,457.95,460.81,457.74,459.98,2500.0,457.95,460.81,457.74,459.98,2500.0
2021-08-18 09:50:00,459.87,461.55,459.57,461.55,4577.0,459.87,461.55,459.57,461.55,4577.0
2021-08-18 10:00:00,461.48,461.79,460.82,461.0,1363.0,461.48,461.79,460.82,461.0,1363.0
2021-08-18 10:10:00,461.17,461.95,460.41,461.75,8045.0,461.17,461.95,460.41,461.75,8045.0
2021-08-18 10:20:00,460.82,461.58,460.22,460.88,12981.0,460.82,461.58,460.22,460.88,12981.0
2021-08-18 10:30:00,461.15,461.52,459.7,459.73,8305.0,461.15,461.52,459.7,459.73,8305.0
2021-08-18 10:40:00,459.34,460.04,457.4,458.94,7467.0,459.34,460.04,457.4,458.94,7467.0
2021-08-18 10:50:00,458.84,459.29,458.11,458.12,2906.0,458.84,459.29,458.11,458.12,2906.0
2021-08-18 11:00:00,457.97,457.97,456.46,457.12,3900.0,457.97,457.97,456.46,457.12,3900.0
2021-08-18 11:10:00,456.71,456.83,453.27,453.53,19326.0,456.71,456.83,453.27,453.53,19326.0
2021-08-18 11:20:00,453.51,456.42,453.33,455.74,10319.0,453.51,456.42,453.33,455.74,10319.0
2021-08-18 11:30:00,455.55,455.55,454.72,455.23,1135.0,455.55,455.55,454.72,455.23,1135.0
2021-08-18 11:40:00,455.03,455.53,454.92,455.26,2006.0,455.03,455.53,454.92,455.26,2006.0
2021-08-18 11:50:00,454.57,455.28,454.49,455.28,1154.0,454.57,455.28,454.49,455.28,1154.0
2021-08-18 12:00:00,456.0,456.24,455.44,455.99,2514.0,456.0,456.24,455.44,455.99,2514.0
2021-08-18 12:10:00,456.41,457.78,456.4,457.78,1388.0,456.41,457.78,456.4,457.78,1388.0
2021-08-18 12:20:00,457.47,457.47,456.38,456.6,1200.0,457.47,457.47,456.38,456.6,1200.0
2021-08-18 12:30:00,456.26,456.26,456.25,456.25,200.0,456.26,456.26,456.25,456.25,200.0
2021-08-18 12:40:00,455.89,456.21,455.75,456.21,900.0,455.89,456.21,455.75,456.21,900.0
2021-08-18 12:50:00,456.0,456.23,454.71,455.2,1254.0,456.0,456.23,454.71,455.2,1254.0
2021-08-18 13:00:00,455.49,455.49,454.73,455.09,700.0,455.49,455.49,454.73,455.09,700.0
2021-08-18 13:10:00,454.74,454.93,454.44,454.8,1090.0,454.74,454.93,454.44,454.8,1090.0
2021-08-18 13:20:00,454.78,455.25,454.78,455.25,700.0,454.78,455.25,454.78,455.25,700.0
2021-08-18 13:30:00,455.48,455.76,455.48,455.72,1100.0,455.48,455.76,455.48,455.72,1100.0
2021-08-18 13:40:00,455.72,455.77,454.39,454.46,2148.0,455.72,455.77,454.39,454.46,2148.0
2021-08-18 13:50:00,454.59,455.19,454.59,455.16,1620.0,454.59,455.19,454.59,455.16,1620.0
2021-08-18 14:00:00,455.73,456.17,455.59,455.59,1200.0,455.73,456.17,455.59,455.59,1200.0
2021-08-18 14:10:00,454.28,454.28,453.55,453.6,705.0,454.28,454.28,453.55,453.6,705.0
2021-08-18 14:20:00,453.87,455.33,453.87,455.07,1000.0,453.87,455.33,453.87,455.07,1000.0
2021-08-18 14:30:00,455.29,455.74,455.28,455.48,800.0,455.29,455.74,455.28,455.48,800.0
2021-08-18 14:40:00,455.12,455.12,454.0,454.57,2101.0,455.12,455.12,454.0,454.57,2101.0
2021-08-18 14:50:00,454.31,455.0,453.93,454.74,1412.0,454.31,455.0,453.93,454.74,1412.0
2021-08-18 15:00:00,454.97,454.97,453.77,454.32,1311.0,454.97,454.97,453.77,454.32,1311.0
2021-08-18 15:10:00,454.03,454.91,454.03,454.69,2978.0,454.03,454.91,454.03,454.69,2978.0
2021-08-18 15:20:00,454.78,455.09,454.31,454.31,1511.0,454.78,455.09,454.31,454.31,1511.0
2021-08-18 15:30:00,454.18,454.18,452.4,452.41,10199.0,454.18,454.18,452.4,452.41,10199.0
2021-08-18 15:40:00,452.08,452.89,451.0,451.26,6959.0,452.08,452.89,451.0,451.26,6959.0
2021-08-18 15:50:00,450.91,451.38,449.6,449.6,14638.0,450.91,451.38,449.6,449.6,14638.0
2021-08-19 09:30:00,446.56,449.4,446.56,448.59,1819.0,446.56,449.4,446.56,448.59,1819.0
2021-08-19 09:40:00,450.61,451.34,448.69,448.69,1104.0,450.61,451.34,448.69,448.69,1104.0
2021-08-19 09:50:00,450.7,450.7,449.65,450.0,500.0,450.7,450.7,449.65,450.0,500.0
2021-08-19 10:00:00,450.32,452.13,450.19,451.6,1800.0,450.32,452.13,450.19,451.6,1800.0
2021-08-19 10:10:00,451.58,451.81,450.06,450.06,3101.0,451.58,451.81,450.06,450.06,3101.0
2021-08-19 10:20:00,449.78,450.3,448.49,450.3,6211.0,449.78,450.3,448.49,450.3,6211.0
2021-08-19 10:30:00,449.89,450.75,449.23,450.55,6200.0,449.89,450.75,449.23,450.55,6200.0
2021-08-19 10:40:00,449.94,450.3,448.58,449.72,8173.0,449.94,450.3,448.58,449.72,8173.0
2021-08-19 10:50:00,449.75,453.71,449.64,453.71,8382.0,449.75,453.71,449.64,453.71,8382.0
2021-08-19 11:00:00,453.62,453.62,451.64,452.31,1820.0,453.62,453.62,451.64,452.31,1820.0
2021-08-19 11:10:00,452.53,454.41,452.53,453.63,1800.0,452.53,454.41,452.53,453.63,1800.0
2021-08-19 11:20:00,453.94,454.77,452.34,452.34,2272.0,453.94,454.77,452.34,452.34,2272.0
2021-08-19 11:30:00,452.6,452.64,452.12,452.29,1700.0,452.6,452.64,452.12,452.29,1700.0
2021-08-19 11:40:00,452.31,453.46,452.3,452.54,2723.0,452.31,453.46,452.3,452.54,2723.0
2021-08-19 11:50:00,452.84,453.07,452.18,452.26,7061.0,452.84,453.07,452.18,452.26,7061.0
2021-08-19 12:00:00,452.44,452.44,451.26,451.26,480.0,452.44,452.44,451.26,451.26,480.0
2021-08-19 12:10:00,451.5,452.39,451.46,451.96,1430.0,451.5,452.39,451.46,451.96,1430.0
2021-08-19 12:20:00,452.02,452.02,451.78,451.78,310.0,452.02,452.02,451.78,451.78,310.0
2021-08-19 12:30:00,451.88,453.91,451.88,453.91,1257.0,451.88,453.91,451.88,453.91,1257.0
2021-08-19 12:40:00,454.54,454.54,452.15,452.49,2000.0,454.54,454.54,452.15,452.49,2000.0
2021-08-19 12:50:00,452.14,452.93,452.14,452.93,800.0,452.14,452.93,452.14,452.93,800.0
2021-08-19 13:00:00,453.31,453.35,452.2,452.2,500.0,453.31,453.35,452.2,452.2,500.0
2021-08-19 13:10:00,452.1,452.88,452.1,452.7,4411.0,452.1,452.88,452.1,452.7,4411.0
2021-08-19 13:20:00,452.54,452.74,451.65,451.65,1435.0,452.54,452.74,451.65,451.65,1435.0
2021-08-19 13:30:00,451.75,452.44,451.05,452.44,1625.0,451.75,452.44,451.05,452.44,1625.0
2021-08-19 13:40:00,452.44,452.66,452.37,452.66,500.0,452.44,452.66,452.37,452.66,500.0
2021-08-19 13:50:00,452.71,452.71,451.86,452.04,664.0,452.71,452.71,451.86,452.04,664.0
2021-08-19 14:00:00,452.15,452.24,451.23,451.24,1911.0,452.15,452.24,451.23,451.24,1911.0
2021-08-19 14:10:00,451.79,452.02,451.13,451.85,1557.0,451.79,452.02,451.13,451.85,1557.0
2021-08-19 14:20:00,451.78,451.88,450.06,450.06,3120.0,451.78,451.88,450.06,450.06,3120.0
2021-08-19 14:30:00,450.05,452.38,450.04,451.85,1525.0,450.05,452.38,450.04,451.85,1525.0
2021-08-19 14:40:00,451.74,451.74,450.57,450.57,2626.0,451.74,451.74,450.57,450.57,2626.0
2021-08-19 14:50:00,450.25,451.3,449.33,450.04,7855.0,450.25,451.3,449.33,450.04,7855.0
2021-08-19 15:00:00,450.17,450.18,448.68,448.93,6028.0,450.17,450.18,448.68,448.93,6028.0
2021-08-19 15:10:00,448.78,448.99,447.89,448.15,5367.0,448.78,448.99,447.89,448.15,5367.0
2021-08-19 15:20:00,447.99,448.64,447.58,448.64,7906.0,447.99,448.64,447.58,448.64,7906.0
2021-08-19 15:30:00,448.18,449.09,447.89,448.08,2689.0,448.18,449.09,447.89,448.08,2689.0
2021-08-19 15:40:00,448.02,448.55,447.41,448.02,5067.0,448.02,448.55,447.41,448.02,5067.0
2021-08-19 15:50:00,448.16,448.99,446.94,446.94,16406.0,448.16,448.99,446.94,446.94,16406.0
2021-08-20 09:30:00,447.99,447.99,446.35,446.44,6502.0,447.99,447.99,446.35,446.44,6502.0
2021-08-20 09:40:00,446.75,446.76,445.67,446.19,1300.0,446.75,446.76,445.67,446.19,1300.0
2021-08-20 09:50:00,445.74,445.74,443.45,443.88,2350.0,445.74,445.74,443.45,443.88,2350.0
2021-08-20 10:00:00,444.16,446.16,444.16,446.16,1032.0,444.16,446.16,444.16,446.16,1032.0
2021-08-20 10:10:00,446.44,446.93,445.69,446.75,2200.0,446.44,446.93,445.69,446.75,2200.0
2021-08-20 10:20:00,446.51,448.54,446.5,448.12,2501.0,446.51,448.54,446.5,448.12,2501.0
2021-08-20 10:30:00,447.57,448.03,447.47,447.51,799.0,447.57,448.03,447.47,447.51,799.0
2021-08-20 10:40:00,447.3,447.43,446.69,447.06,2500.0,447.3,447.43,446.69,447.06,2500.0
2021-08-20 10:50:00,447.04,447.04,445.39,445.4,3015.0,447.04,447.04,445.39,445.4,3015.0
2021-08-20 11:00:00,445.69,446.3,445.07,446.23,2000.0,445.69,446.3,445.07,446.23,2000.0
2021-08-20 11:10:00,446.33,446.43,445.47,445.47,1500.0,446.33,446.43,445.47,445.47,1500.0
2021-08-20 11:20:00,445.48,445.97,445.28,445.75,1845.0,445.48,445.97,445.28,445.75,1845.0
2021-08-20 11:30:00,446.2,446.38,445.85,445.85,900.0,446.2,446.38,445.85,445.85,900.0
2021-08-20 11:40:00,445.27,445.8,444.92,445.24,2378.0,445.27,445.8,444.92,445.24,2378.0
2021-08-20 11:50:00,445.27,445.85,444.56,445.04,2429.0,445.27,445.85,444.56,445.04,2429.0
2021-08-20 12:00:00,445.2,445.45,444.7,444.7,1031.0,445.2,445.45,444.7,444.7,1031.0
2021-08-20 12:10:00,444.58,444.79,444.08,444.73,1118.0,444.58,444.79,444.08,444.73,1118.0
2021-08-20 12:20:00,444.93,445.41,444.59,445.41,1301.0,444.93,445.41,444.59,445.41,1301.0
2021-08-20 12:30:00,445.99,446.9,445.99,446.75,2077.0,445.99,446.9,445.99,446.75,2077.0
2021-08-20 12:40:00,446.5,447.06,446.42,447.06,900.0,446.5,447.06,446.42,447.06,900.0
2021-08-20 12:50:00,447.16,447.84,446.84,447.67,2617.0,447.16,447.84,446.84,447.67,2617.0
2021-08-20 13:00:00,447.65,447.69,447.14,447.64,2302.0,447.65,447.69,447.14,447.64,2302.0
2021-08-20 13:10:00,447.54,448.17,447.34,447.67,3258.0,447.54,448.17,447.34,447.67,3258.0
2021-08-20 13:20:00,447.73,447.76,446.76,446.76,3101.0,447.73,447.76,446.76,446.76,3101.0
2021-08-20 13:30:00,447.07,447.2,445.99,445.99,3113.0,447.07,447.2,445.99,445.99,3113.0
2021-08-20 13:40:00,446.11,446.46,446.11,446.27,700.0,446.11,446.46,446.11,446.27,700.0
2021-08-20 13:50:00,446.27,446.55,445.67,445.87,2000.0,446.27,446.55,445.67,445.87,2000.0
2021-08-20 14:00:00,445.68,445.81,445.02,445.5,1500.0,445.68,445.81,445.02,445.5,1500.0
2021-08-20 14:10:00,445.16,445.28,444.0,444.52,1900.0,445.16,445.28,444.0,444.52,1900.0
2021-08-20 14:20:00,444.46,444.86,443.78,443.79,2596.0,444.46,444.86,443.78,443.79,2596.0
2021-08-20 14:30:00,443.79,444.0,443.24,443.42,4232.0,443.79,444.0,443.24,443.42,4232.0
2021-08-20 14:40:00,443.37,443.69,442.87,443.49,1540.0,443.37,443.69,442.87,443.49,1540.0
2021-08-20 14:50:00,443.48,443.48,442.29,442.29,2700.0,443.48,443.48,442.29,442.29,2700.0
2021-08-20 15:00:00,442.82,443.2,442.13,442.42,2500.0,442.82,443.2,442.13,442.42,2500.0
2021-08-20 15:10:00,442.17,443.18,442.16,443.04,4555.0,442.17,443.18,442.16,443.04,4555.0
2021-08-20 15:20:00,442.76,442.84,441.57,441.59,7312.0,442.76,442.84,441.57,441.59,7312.0
2021-08-20 15:30:00,441.77,442.42,441.24,442.3,6329.0,441.77,442.42,441.24,442.3,6329.0
2021-08-20 15:40:00,442.41,442.41,440.84,440.84,5641.0,442.41,442.41,440.84,440.84,5641.0
2021-08-20 15:50:00,440.54,442.53,440.54,442.41,14355.0,440.54,442.53,440.54,442.41,14355.0
2021-08-23 09:30:00,442.0,443.73,439.07,443.0,5193.0,442.0,443.73,439.07,443.0,5193.0
2021-08-23 09:40:00,444.33,444.33,442.37,442.37,3915.0,444.33,444.33,442.37,442.37,3915.0
2021-08-23 09:50:00,442.56,443.66,441.62,443.23,2495.0,442.56,443.66,441.62,443.23,2495.0
2021-08-23 10:00:00,443.07,443.07,442.03,442.38,1100.0,443.07,443.07,442.03,442.38,1100.0
2021-08-23 10:10:00,443.1,443.91,443.09,443.91,600.0,443.1,443.91,443.09,443.91,600.0
2021-08-23 10:20:00,444.17,444.6,443.53,443.91,1610.0,444.17,444.6,443.53,443.91,1610.0
2021-08-23 10:30:00,444.1,444.1,443.11,443.33,9255.0,444.1,444.1,443.11,443.33,9255.0
2021-08-23 10:40:00,443.67,444.45,442.99,444.23,15450.0,443.67,444.45,442.99,444.23,15450.0
2021-08-23 10:50:00,444.17,444.94,444.07,444.88,1135.0,444.17,444.94,444.07,444.88,1135.0
2021-08-23 11:00:00,444.62,445.94,444.55,445.92,1275.0,444.62,445.94,444.55,445.92,1275.0
2021-08-23 11:10:00,445.97,447.26,445.95,446.71,2903.0,445.97,447.26,445.95,446.71,2903.0
2021-08-23 11:20:00,447.04,447.68,447.04,447.46,1330.0,447.04,447.68,447.04,447.46,1330.0
2021-08-23 11:30:00,447.63,447.63,447.62,447.63,200.0,447.63,447.63,447.62,447.63,200.0
2021-08-23 11:40:00,448.23,448.94,448.23,448.45,2966.0,448.23,448.94,448.23,448.45,2966.0
2021-08-23 11:50:00,448.25,448.63,448.25,448.59,900.0,448.25,448.63,448.25,448.59,900.0
2021-08-23 12:00:00,448.62,448.8,448.41,448.74,2316.0,448.62,448.8,448.41,448.74,2316.0
2021-08-23 12:10:00,449.01,449.79,449.01,449.08,2400.0,449.01,449.79,449.01,449.08,2400.0
2021-08-23 12:20:00,449.04,450.29,449.04,449.91,3024.0,449.04,450.29,449.04,449.91,3024.0
2021-08-23 12:30:00,450.09,450.27,449.84,449.84,801.0,450.09,450.27,449.84,449.84,801.0
2021-08-23 12:40:00,450.16,450.16,449.44,449.44,932.0,450.16,450.16,449.44,449.44,932.0
2021-08-23 12:50:00,449.44,449.45,448.93,449.09,1200.0,449.44,449.45,448.93,449.09,1200.0
2021-08-23 13:00:00,449.49,449.9,449.22,449.22,675.0,449.49,449.9,449.22,449.22,675.0
2021-08-23 13:10:00,449.37,449.67,449.21,449.39,700.0,449.37,449.67,449.21,449.39,700.0
2021-08-23 13:20:00,449.17,449.17,448.55,448.88,1469.0,449.17,449.17,448.55,448.88,1469.0
2021-08-23 13:30:00,448.77,448.77,448.59,448.59,600.0,448.77,448.77,448.59,448.59,600.0
2021-08-23 13:40:00,448.46,448.75,448.46,448.75,200.0,448.46,448.75,448.46,448.75,200.0
2021-08-23 13:50:00,449.62,449.92,449.36,449.41,800.0,449.62,449.92,449.36,449.41,800.0
2021-08-23 14:00:00,449.6,450.05,449.18,449.35,1321.0,449.6,450.05,449.18,449.35,1321.0
2021-08-23 14:10:00,449.29,449.55,449.05,449.24,1190.0,449.29,449.55,449.05,449.24,1190.0
2021-08-23 14:20:00,449.1,449.1,448.8,448.9,400.0,449.1,449.1,448.8,448.9,400.0
2021-08-23 14:30:00,449.3,449.5,449.2,449.2,500.0,449.3,449.5,449.2,449.2,500.0
2021-08-23 14:40:00,449.44,449.44,448.62,448.66,2572.0,449.44,449.44,448.62,448.66,2572.0
2021-08-23 14:50:00,448.65,448.65,447.74,447.79,1345.0,448.65,448.65,447.74,447.79,1345.0
2021-08-23 15:00:00,447.79,448.0,446.83,447.45,5600.0,447.79,448.0,446.83,447.45,5600.0
2021-08-23 15:10:00,447.59,447.81,447.05,447.63,2591.0,447.59,447.81,447.05,447.63,2591.0
2021-08-23 15:20:00,447.78,447.96,447.68,447.77,1900.0,447.78,447.96,447.68,447.77,1900.0
2021-08-23 15:30:00,447.79,447.84,447.55,447.79,2540.0,447.79,447.84,447.55,447.79,2540.0
2021-08-23 15:40:00,447.6,448.12,447.49,447.94,5205.0,447.6,448.12,447.49,447.94,5205.0
2021-08-23 15:50:00,447.85,448.76,447.63,448.43,16853.0,447.85,448.76,447.63,448.43,16853.0
2021-08-24 09:30:00,449.5,451.58,449.0,449.0,1491.0,449.5,451.58,449.0,449.0,1491.0
2021-08-24 09:40:00,451.33,452.25,451.32,452.25,613.0,451.33,452.25,451.32,452.25,613.0
2021-08-24 09:50:00,452.27,453.76,451.98,453.39,3900.0,452.27,453.76,451.98,453.39,3900.0
2021-08-24 10:00:00,453.4,454.8,453.39,454.42,2426.0,453.4,454.8,453.39,454.42,2426.0
2021-08-24 10:10:00,453.95,455.19,453.48,455.16,2704.0,453.95,455.19,453.48,455.16,2704.0
2021-08-24 10:20:00,454.81,455.45,454.54,455.09,4852.0,454.81,455.45,454.54,455.09,4852.0
2021-08-24 10:30:00,455.1,456.03,454.83,456.03,3217.0,455.1,456.03,454.83,456.03,3217.0
2021-08-24 10:40:00,455.67,456.69,455.26,456.69,3340.0,455.67,456.69,455.26,456.69,3340.0
2021-08-24 10:50:00,456.72,457.5,456.22,456.3,2517.0,456.72,457.5,456.22,456.3,2517.0
2021-08-24 11:00:00,456.22,456.79,455.98,456.74,1505.0,456.22,456.79,455.98,456.74,1505.0
2021-08-24 11:10:00,456.53,457.37,456.1,457.06,2749.0,456.53,457.37,456.1,457.06,2749.0
2021-08-24 11:20:00,456.59,456.59,455.77,456.02,2083.0,456.59,456.59,455.77,456.02,2083.0
2021-08-24 11:30:00,455.7,456.68,455.4,456.5,1824.0,455.7,456.68,455.4,456.5,1824.0
2021-08-24 11:40:00,456.49,456.5,455.9,455.9,2312.0,456.49,456.5,455.9,455.9,2312.0
2021-08-24 11:50:00,455.77,456.24,454.78,455.48,5173.0,455.77,456.24,454.78,455.48,5173.0
2021-08-24 12:00:00,455.21,455.78,455.19,455.78,1071.0,455.21,455.78,455.19,455.78,1071.0
2021-08-24 12:10:00,455.46,455.47,454.3,454.3,1200.0,455.46,455.47,454.3,454.3,1200.0
2021-08-24 12:20:00,454.1,454.53,453.75,454.25,1400.0,454.1,454.53,453.75,454.25,1400.0
2021-08-24 12:30:00,454.02,454.25,453.89,453.89,600.0,454.02,454.25,453.89,453.89,600.0
2021-08-24 12:40:00,454.1,454.26,453.74,454.04,2317.0,454.1,454.26,453.74,454.04,2317.0
2021-08-24 12:50:00,453.96,454.05,453.81,454.02,400.0,453.96,454.05,453.81,454.02,400.0
2021-08-24 13:00:00,454.54,454.54,453.16,453.17,1335.0,454.54,454.54,453.16,453.17,1335.0
2021-08-24 13:10:00,453.33,453.37,453.05,453.05,400.0,453.33,453.37,453.05,453.05,400.0
2021-08-24 13:20:00,453.08,453.08,452.59,452.59,700.0,453.08,453.08,452.59,452.59,700.0
2021-08-24 13:30:00,452.76,453.27,452.74,453.27,600.0,452.76,453.27,452.74,453.27,600.0
2021-08-24 13:40:00,453.42,453.53,453.42,453.53,602.0,453.42,453.53,453.42,453.53,602.0
2021-08-24 13:50:00,453.53,454.11,453.18,454.0,3983.0,453.53,454.11,453.18,454.0,3983.0
2021-08-24 14:00:00,454.06,454.46,453.78,454.46,1800.0,454.06,454.46,453.78,454.46,1800.0
2021-08-24 14:10:00,454.36,454.59,454.11,454.38,1578.0,454.36,454.59,454.11,454.38,1578.0
2021-08-24 14:20:00,454.68,454.96,454.4,454.7,1635.0,454.68,454.96,454.4,454.7,1635.0
2021-08-24 14:30:00,454.81,455.49,454.7,455.49,1940.0,454.81,455.49,454.7,455.49,1940.0
2021-08-24 14:40:00,455.41,455.96,455.19,455.6,3906.0,455.41,455.96,455.19,455.6,3906.0
2021-08-24 14:50:00,455.71,456.1,455.63,456.1,1615.0,455.71,456.1,455.63,456.1,1615.0
2021-08-24 15:00:00,455.92,456.18,455.82,455.82,3369.0,455.92,456.18,455.82,455.82,3369.0
2021-08-24 15:10:00,456.09,456.24,455.94,456.2,1202.0,456.09,456.24,455.94,456.2,1202.0
2021-08-24 15:20:00,456.31,456.32,455.35,455.52,3282.0,456.31,456.32,455.35,455.52,3282.0
2021-08-24 15:30:00,455.44,455.44,454.85,455.11,3559.0,455.44,455.44,454.85,455.11,3559.0
2021-08-24 15:40:00,454.86,455.69,454.77,455.24,8134.0,454.86,455.69,454.77,455.24,8134.0
2021-08-24 15:50:00,455.02,455.02,453.77,454.28,13771.0,455.02,455.02,453.77,454.28,13771.0
2021-08-25 09:30:00,455.0,455.33,455.0,455.15,1856.0,455.0,455.33,455.0,455.15,1856.0
2021-08-25 09:40:00,454.65,454.77,453.08,453.11,4856.0,454.65,454.77,453.08,453.11,4856.0
2021-08-25 09:50:00,452.53,453.75,451.7,453.75,2287.0,452.53,453.75,451.7,453.75,2287.0
2021-08-25 10:00:00,452.99,452.99,451.27,451.27,6151.0,452.99,452.99,451.27,451.27,6151.0
2021-08-25 10:10:00,451.04,451.07,450.85,450.86,300.0,451.04,451.07,450.85,450.86,300.0
2021-08-25 10:20:00,450.88,450.88,449.37,449.37,1520.0,450.88,450.88,449.37,449.37,1520.0
2021-08-25 10:30:00,449.26,449.26,447.43,447.43,6350.0,449.26,449.26,447.43,447.43,6350.0
2021-08-25 10:40:00,447.9,449.64,447.48,449.16,6163.0,447.9,449.64,447.48,449.16,6163.0
2021-08-25 10:50:00,449.41,452.67,449.41,451.14,12620.0,449.41,452.67,449.41,451.14,12620.0
2021-08-25 11:00:00,451.35,452.19,451.35,452.19,600.0,451.35,452.19,451.35,452.19,600.0
2021-08-25 11:10:00,452.29,452.3,451.74,451.9,754.0,452.29,452.3,451.74,451.9,754.0
2021-08-25 11:20:00,451.89,452.04,451.59,451.87,2149.0,451.89,452.04,451.59,451.87,2149.0
2021-08-25 11:30:00,451.59,451.93,451.54,451.93,3200.0,451.59,451.93,451.54,451.93,3200.0
2021-08-25 11:40:00,451.99,453.96,451.99,453.0,4974.0,451.99,453.96,451.99,453.0,4974.0
2021-08-25 11:50:00,452.6,454.01,452.55,453.16,5040.0,452.6,454.01,452.55,453.16,5040.0
2021-08-25 12:00:00,453.99,454.04,453.99,454.03,305.0,453.99,454.04,453.99,454.03,305.0
2021-08-25 12:10:00,454.49,454.94,454.49,454.58,600.0,454.49,454.94,454.49,454.58,600.0
2021-08-25 12:20:00,455.02,457.76,454.66,457.71,13178.0,455.02,457.76,454.66,457.71,13178.0
2021-08-25 12:30:00,457.96,459.0,456.0,456.0,6355.0,457.96,459.0,456.0,456.0,6355.0
2021-08-25 12:40:00,455.68,455.86,455.63,455.8,2282.0,455.68,455.86,455.63,455.8,2282.0
2021-08-25 12:50:00,455.85,456.75,455.85,456.75,1136.0,455.85,456.75,455.85,456.75,1136.0
2021-08-25 13:00:00,456.35,456.54,456.22,456.22,1728.0,456.35,456.54,456.22,456.22,1728.0
2021-08-25 13:10:00,456.15,457.02,456.15,457.02,1012.0,456.15,457.02,456.15,457.02,1012.0
2021-08-25 13:20:00,456.68,457.97,456.32,457.97,4777.0,456.68,457.97,456.32,457.97,4777.0
2021-08-25 13:30:00,457.96,457.97,457.03,457.03,1100.0,457.96,457.97,457.03,457.03,1100.0
2021-08-25 13:40:00,457.14,457.14,456.42,456.42,907.0,457.14,457.14,456.42,456.42,907.0
2021-08-25 13:50:00,456.15,456.32,455.98,456.32,1810.0,456.15,456.32,455.98,456.32,1810.0
2021-08-25 14:00:00,456.32,456.56,456.28,456.52,793.0,456.32,456.56,456.28,456.52,793.0
2021-08-25 14:10:00,456.88,456.94,456.88,456.94,200.0,456.88,456.94,456.88,456.94,200.0
2021-08-25 14:20:00,456.95,457.45,456.68,457.45,1210.0,456.95,457.45,456.68,457.45,1210.0
2021-08-25 14:30:00,457.43,457.7,457.07,457.25,2547.0,457.43,457.7,457.07,457.25,2547.0
2021-08-25 14:40:00,457.25,457.59,456.9,456.9,1345.0,457.25,457.59,456.9,456.9,1345.0
2021-08-25 14:50:00,456.82,457.12,456.16,456.79,2153.0,456.82,457.12,456.16,456.79,2153.0
2021-08-25 15:00:00,456.83,456.94,456.55,456.74,712.0,456.83,456.94,456.55,456.74,712.0
2021-08-25 15:10:00,456.9,457.16,456.34,456.35,3907.0,456.9,457.16,456.34,456.35,3907.0
2021-08-25 15:20:00,456.19,456.38,455.95,456.33,1500.0,456.19,456.38,455.95,456.33,1500.0
2021-08-25 15:30:00,456.48,458.04,456.35,457.86,7990.0,456.48,458.04,456.35,457.86,7990.0
2021-08-25 15:40:00,457.86,459.98,457.85,458.54,14122.0,457.86,459.98,457.85,458.54,14122.0
2021-08-25 15:50:00,458.64,458.92,457.67,457.67,21852.0,458.64,458.92,457.67,457.67,21852.0
2021-08-26 09:30:00,458.15,459.0,454.27,454.27,13856.0,458.15,459.0,454.27,454.27,13856.0
2021-08-26 09:40:00,453.75,454.32,453.64,453.94,2099.0,453.75,454.32,453.64,453.94,2099.0
2021-08-26 09:50:00,453.77,454.01,453.45,453.45,700.0,453.77,454.01,453.45,453.45,700.0
2021-08-26 10:00:00,453.16,453.75,451.8,452.29,3686.0,453.16,453.75,451.8,452.29,3686.0
2021-08-26 10:10:00,451.75,452.24,451.59,451.59,1622.0,451.75,452.24,451.59,451.59,1622.0
2021-08-26 10:20:00,451.73,451.74,449.72,450.03,2011.0,451.73,451.74,449.72,450.03,2011.0
2021-08-26 10:30:00,450.38,450.38,449.32,449.45,3845.0,450.38,450.38,449.32,449.45,3845.0
2021-08-26 10:40:00,449.35,449.77,448.15,448.37,2342.0,449.35,449.77,448.15,448.37,2342.0
2021-08-26 10:50:00,448.29,449.0,448.2,448.29,2135.0,448.29,449.0,448.2,448.29,2135.0
2021-08-26 11:00:00,448.34,449.15,447.48,449.15,885.0,448.34,449.15,447.48,449.15,885.0
2021-08-26 11:10:00,449.41,449.95,449.07,449.47,4227.0,449.41,449.95,449.07,449.47,4227.0
2021-08-26 11:20:00,449.52,450.14,449.35,450.0,1200.0,449.52,450.14,449.35,450.0,1200.0
2021-08-26 11:30:00,449.7,450.34,449.69,450.07,1483.0,449.7,450.34,449.69,450.07,1483.0
2021-08-26 11:40:00,449.94,449.94,448.66,448.85,2099.0,449.94,449.94,448.66,448.85,2099.0
2021-08-26 11:50:00,448.61,448.94,447.97,448.94,1000.0,448.61,448.94,447.97,448.94,1000.0
2021-08-26 12:00:00,449.32,449.32,449.09,449.09,404.0,449.32,449.32,449.09,449.09,404.0
2021-08-26 12:10:00,449.09,449.33,449.09,449.33,401.0,449.09,449.33,449.09,449.33,401.0
2021-08-26 12:20:00,449.17,449.59,448.66,448.84,1405.0,449.17,449.59,448.66,448.84,1405.0
2021-08-26 12:30:00,448.99,449.39,448.99,449.39,500.0,448.99,449.39,448.99,449.39,500.0
2021-08-26 12:40:00,449.04,449.25,448.76,449.25,740.0,449.04,449.25,448.76,449.25,740.0
2021-08-26 12:50:00,449.28,449.28,448.95,449.26,605.0,449.28,449.28,448.95,449.26,605.0
2021-08-26 13:00:00,449.57,449.99,449.57,449.99,800.0,449.57,449.99,449.57,449.99,800.0
2021-08-26 13:10:00,449.5,450.04,449.49,450.04,2194.0,449.5,450.04,449.49,450.04,2194.0
2021-08-26 13:20:00,450.23,451.57,450.23,450.69,900.0,450.23,451.57,450.23,450.69,900.0
2021-08-26 13:30:00,450.94,451.97,450.91,451.97,1609.0,450.94,451.97,450.91,451.97,1609.0
2021-08-26 13:40:00,451.56,453.03,451.53,453.03,2512.0,451.56,453.03,451.53,453.03,2512.0
2021-08-26 13:50:00,452.77,453.07,452.65,452.94,1500.0,452.77,453.07,452.65,452.94,1500.0
2021-08-26 14:00:00,452.88,453.01,452.12,452.12,1850.0,452.88,453.01,452.12,452.12,1850.0
2021-08-26 14:10:00,452.13,452.13,452.02,452.02,400.0,452.13,452.13,452.02,452.02,400.0
2021-08-26 14:20:00,451.48,451.9,451.34,451.49,2435.0,451.48,451.9,451.34,451.49,2435.0
2021-08-26 14:30:00,451.94,451.94,451.54,451.63,805.0,451.94,451.94,451.54,451.63,805.0
2021-08-26 14:40:00,451.55,451.58,450.49,450.53,1703.0,451.55,451.58,450.49,450.53,1703.0
2021-08-26 14:50:00,450.36,450.86,450.33,450.65,1801.0,450.36,450.86,450.33,450.65,1801.0
2021-08-26 15:00:00,450.49,450.83,449.83,449.84,2806.0,450.49,450.83,449.83,449.84,2806.0
2021-08-26 15:10:00,449.69,450.02,449.44,450.02,1200.0,449.69,450.02,449.44,450.02,1200.0
2021-08-26 15:20:00,450.41,451.21,449.94,451.17,6624.0,450.41,451.21,449.94,451.17,6624.0
2021-08-26 15:30:00,451.68,452.94,451.34,451.63,12663.0,451.68,452.94,451.34,451.63,12663.0
2021-08-26 15:40:00,451.76,453.88,451.76,451.79,16357.0,451.76,453.88,451.76,451.79,16357.0
2021-08-26 15:50:00,451.96,452.14,450.54,450.55,14526.0,451.96,452.14,450.54,450.55,14526.0
2021-08-27 09:30:00,451.54,454.84,451.54,454.84,1522.0,451.54,454.84,451.54,454.84,1522.0
2021-08-27 09:40:00,454.59,456.99,454.55,456.99,2156.0,454.59,456.99,454.55,456.99,2156.0
2021-08-27 09:50:00,456.75,459.99,456.6,459.09,1963.0,456.75,459.99,456.6,459.09,1963.0
2021-08-27 10:00:00,461.59,462.85,459.57,460.59,5076.0,461.59,462.85,459.57,460.59,5076.0
2021-08-27 10:10:00,459.68,462.28,458.8,461.6,2616.0,459.68,462.28,458.8,461.6,2616.0
2021-08-27 10:20:00,461.85,461.85,458.85,459.78,5497.0,461.85,461.85,458.85,459.78,5497.0
2021-08-27 10:30:00,459.67,459.7,458.02,458.02,2188.0,459.67,459.7,458.02,458.02,2188.0
2021-08-27 10:40:00,457.79,458.55,457.78,458.55,797.0,457.79,458.55,457.78,458.55,797.0
2021-08-27 10:50:00,460.21,462.05,460.21,460.94,1000.0,460.21,462.05,460.21,460.94,1000.0
2021-08-27 11:00:00,460.62,461.2,460.24,460.43,3291.0,460.62,461.2,460.24,460.43,3291.0
2021-08-27 11:10:00,460.12,460.35,459.1,459.6,2530.0,460.12,460.35,459.1,459.6,2530.0
2021-08-27 11:20:00,460.13,461.93,460.12,460.97,9489.0,460.13,461.93,460.12,460.97,9489.0
2021-08-27 11:30:00,461.37,461.37,461.36,461.37,240.0,461.37,461.37,461.36,461.37,240.0
2021-08-27 11:40:00,461.72,462.75,461.51,462.53,4105.0,461.72,462.75,461.51,462.53,4105.0
2021-08-27 11:50:00,462.67,462.67,461.5,461.64,5800.0,462.67,462.67,461.5,461.64,5800.0
2021-08-27 12:00:00,461.5,461.5,460.63,460.88,1700.0,461.5,461.5,460.63,460.88,1700.0
2021-08-27 12:10:00,460.97,461.33,460.77,461.1,732.0,460.97,461.33,460.77,461.1,732.0
2021-08-27 12:20:00,460.77,461.85,460.77,461.85,1381.0,460.77,461.85,460.77,461.85,1381.0
2021-08-27 12:30:00,462.06,462.79,461.88,462.22,2613.0,462.06,462.79,461.88,462.22,2613.0
2021-08-27 12:40:00,462.26,464.33,462.09,464.33,18881.0,462.26,464.33,462.09,464.33,18881.0
2021-08-27 12:50:00,464.15,464.47,462.63,463.08,3672.0,464.15,464.47,462.63,463.08,3672.0
2021-08-27 13:00:00,462.71,463.91,462.71,463.06,1700.0,462.71,463.91,462.71,463.06,1700.0
2021-08-27 13:10:00,462.83,463.01,461.7,461.7,900.0,462.83,463.01,461.7,461.7,900.0
2021-08-27 13:20:00,461.7,462.0,461.7,462.0,206.0,461.7,462.0,461.7,462.0,206.0
2021-08-27 13:30:00,462.17,462.26,462.16,462.24,300.0,462.17,462.26,462.16,462.24,300.0
2021-08-27 13:40:00,461.83,463.71,461.81,463.71,3692.0,461.83,463.71,461.81,463.71,3692.0
2021-08-27 13:50:00,463.33,464.76,463.33,464.12,1832.0,463.33,464.76,463.33,464.12,1832.0
2021-08-27 14:00:00,463.97,464.15,462.72,462.72,2641.0,463.97,464.15,462.72,462.72,2641.0
2021-08-27 14:10:00,461.96,462.27,460.96,460.96,800.0,461.96,462.27,460.96,460.96,800.0
2021-08-27 14:20:00,460.79,460.8,460.49,460.72,1202.0,460.79,460.8,460.49,460.72,1202.0
2021-08-27 14:30:00,460.53,460.53,460.24,460.24,300.0,460.53,460.53,460.24,460.24,300.0
2021-08-27 14:40:00,460.59,460.71,460.59,460.71,418.0,460.59,460.71,460.59,460.71,418.0
2021-08-27 14:50:00,460.81,460.87,460.7,460.72,910.0,460.81,460.87,460.7,460.72,910.0
2021-08-27 15:00:00,461.11,462.08,461.06,462.08,1101.0,461.11,462.08,461.06,462.08,1101.0
2021-08-27 15:10:00,461.96,461.97,461.49,461.8,1350.0,461.96,461.97,461.49,461.8,1350.0
2021-08-27 15:20:00,461.58,461.58,459.96,459.96,2845.0,461.58,461.58,459.96,459.96,2845.0
2021-08-27 15:30:00,459.93,460.48,459.93,459.99,3108.0,459.93,460.48,459.93,459.99,3108.0
2021-08-27 15:40:00,459.93,460.47,459.39,460.4,5637.0,459.93,460.47,459.39,460.4,5637.0
2021-08-27 15:50:00,460.19,460.19,459.12,459.78,15428.0,460.19,460.19,459.12,459.78,15428.0
2021-08-30 09:30:00,459.0,461.39,459.0,461.39,1539.0,459.0,461.39,459.0,461.39,1539.0
2021-08-30 09:40:00,460.34,460.34,459.5,459.5,200.0,460.34,460.34,459.5,459.5,200.0
2021-08-30 09:50:00,459.84,462.09,459.84,462.09,900.0,459.84,462.09,459.84,462.09,900.0
2021-08-30 10:00:00,461.72,461.75,461.29,461.53,1000.0,461.72,461.75,461.29,461.53,1000.0
2021-08-30 10:10:00,461.28,461.28,460.33,460.33,2385.0,461.28,461.28,460.33,460.33,2385.0
2021-08-30 10:20:00,460.82,460.82,460.06,460.37,1156.0,460.82,460.82,460.06,460.37,1156.0
2021-08-30 10:30:00,460.8,460.99,459.85,459.86,6135.0,460.8,460.99,459.85,459.86,6135.0
2021-08-30 10:40:00,459.84,460.77,459.66,460.7,2300.0,459.84,460.77,459.66,460.7,2300.0
2021-08-30 10:50:00,460.7,460.99,460.57,460.57,1224.0,460.7,460.99,460.57,460.57,1224.0
2021-08-30 11:00:00,461.12,462.12,461.12,462.12,621.0,461.12,462.12,461.12,462.12,621.0
2021-08-30 11:10:00,461.97,461.97,460.64,460.65,1700.0,461.97,461.97,460.64,460.65,1700.0
2021-08-30 11:20:00,460.72,460.81,459.3,459.94,2069.0,460.72,460.81,459.3,459.94,2069.0
2021-08-30 11:30:00,459.91,460.38,459.71,460.06,2000.0,459.91,460.38,459.71,460.06,2000.0
2021-08-30 11:40:00,460.07,460.47,460.07,460.08,500.0,460.07,460.47,460.07,460.08,500.0
2021-08-30 11:50:00,460.53,460.53,460.01,460.01,1037.0,460.53,460.53,460.01,460.01,1037.0
2021-08-30 12:00:00,459.7,459.7,459.01,459.06,413.0,459.7,459.7,459.01,459.06,413.0
2021-08-30 12:10:00,459.1,459.11,458.6,458.6,500.0,459.1,459.11,458.6,458.6,500.0
2021-08-30 12:20:00,458.71,459.33,458.71,459.0,1305.0,458.71,459.33,458.71,459.0,1305.0
2021-08-30 12:30:00,458.92,458.93,458.87,458.87,500.0,458.92,458.93,458.87,458.87,500.0
2021-08-30 12:40:00,458.83,458.83,458.83,458.83,100.0,458.83,458.83,458.83,458.83,100.0
2021-08-30 12:50:00,458.98,459.62,458.97,459.62,1234.0,458.98,459.62,458.97,459.62,1234.0
2021-08-30 13:00:00,459.4,460.34,459.4,460.12,1100.0,459.4,460.34,459.4,460.12,1100.0
2021-08-30 13:10:00,460.13,460.41,459.78,459.98,1000.0,460.13,460.41,459.78,459.98,1000.0
2021-08-30 13:20:00,459.59,460.18,459.59,460.18,1262.0,459.59,460.18,459.59,460.18,1262.0
2021-08-30 13:30:00,460.13,460.13,460.11,460.11,460.0,460.13,460.13,460.11,460.11,460.0
2021-08-30 13:40:00,460.11,460.11,460.11,460.11,0.0,460.11,460.11,460.11,460.11,0.0
2021-08-30 13:50:00,460.33,460.42,460.32,460.4,539.0,460.33,460.42,460.32,460.4,539.0
2021-08-30 14:00:00,460.43,460.43,460.17,460.17,1009.0,460.43,460.43,460.17,460.17,1009.0
2021-08-30 14:10:00,460.03,460.06,459.42,459.42,1965.0,460.03,460.06,459.42,459.42,1965.0
2021-08-30 14:20:00,459.43,459.78,458.83,458.83,1450.0,459.43,459.78,458.83,458.83,1450.0
2021-08-30 14:30:00,459.0,459.0,458.44,458.44,1400.0,459.0,459.0,458.44,458.44,1400.0
2021-08-30 14:40:00,458.48,459.13,458.46,458.75,1622.0,458.48,459.13,458.46,458.75,1622.0
2021-08-30 14:50:00,458.87,459.08,458.58,458.6,1336.0,458.87,459.08,458.58,458.6,1336.0
2021-08-30 15:00:00,458.73,458.73,457.6,457.6,1600.0,458.73,458.73,457.6,457.6,1600.0
2021-08-30 15:10:00,457.59,457.61,456.65,456.65,2813.0,457.59,457.61,456.65,456.65,2813.0
2021-08-30 15:20:00,456.78,458.05,456.37,456.39,14442.0,456.78,458.05,456.37,456.39,14442.0
2021-08-30 15:30:00,456.23,456.29,455.13,455.49,7813.0,456.23,456.29,455.13,455.49,7813.0
2021-08-30 15:40:00,455.44,455.44,454.08,454.98,10948.0,455.44,455.44,454.08,454.98,10948.0
2021-08-30 15:50:00,454.83,455.2,454.1,455.14,15366.0,454.83,455.2,454.1,455.14,15366.0
2021-08-31 09:30:00,454.55,454.57,452.61,454.09,3131.0,454.55,454.57,452.61,454.09,3131.0
2021-08-31 09:40:00,456.17,456.19,456.17,456.19,200.0,456.17,456.19,456.17,456.19,200.0
2021-08-31 09:50:00,456.69,457.44,456.25,456.59,2287.0,456.69,457.44,456.25,456.59,2287.0
2021-08-31 10:00:00,456.77,457.14,456.46,456.54,1411.0,456.77,457.14,456.46,456.54,1411.0
2021-08-31 10:10:00,456.55,456.55,455.86,456.34,28700.0,456.55,456.55,455.86,456.34,28700.0
2021-08-31 10:20:00,456.0,456.64,455.85,456.45,2953.0,456.0,456.64,455.85,456.45,2953.0
2021-08-31 10:30:00,456.4,456.5,455.24,455.28,3698.0,456.4,456.5,455.24,455.28,3698.0
2021-08-31 10:40:00,455.44,455.66,455.36,455.56,1600.0,455.44,455.66,455.36,455.56,1600.0
2021-08-31 10:50:00,455.53,455.86,455.26,455.86,1300.0,455.53,455.86,455.26,455.86,1300.0
2021-08-31 11:00:00,455.98,456.3,455.66,456.17,1582.0,455.98,456.3,455.66,456.17,1582.0
2021-08-31 11:10:00,456.65,457.6,456.39,457.21,1800.0,456.65,457.6,456.39,457.21,1800.0
2021-08-31 11:20:00,457.33,458.18,457.33,458.12,603.0,457.33,458.18,457.33,458.12,603.0
2021-08-31 11:30:00,458.8,459.28,458.45,459.28,700.0,458.8,459.28,458.45,459.28,700.0
2021-08-31 11:40:00,459.05,459.32,458.63,458.98,1196.0,459.05,459.32,458.63,458.98,1196.0
2021-08-31 11:50:00,458.86,459.25,458.31,458.31,1300.0,458.86,459.25,458.31,458.31,1300.0
2021-08-31 12:00:00,458.06,458.06,457.43,457.43,1207.0,458.06,458.06,457.43,457.43,1207.0
2021-08-31 12:10:00,457.37,457.67,456.87,457.67,1823.0,457.37,457.67,456.87,457.67,1823.0
2021-08-31 12:20:00,457.66,457.78,457.24,457.75,2101.0,457.66,457.78,457.24,457.75,2101.0
2021-08-31 12:30:00,457.7,457.7,456.62,456.62,2000.0,457.7,457.7,456.62,456.62,2000.0
2021-08-31 12:40:00,456.65,456.65,456.04,456.16,1706.0,456.65,456.65,456.04,456.16,1706.0
2021-08-31 12:50:00,456.02,456.02,455.37,455.37,500.0,456.02,456.02,455.37,455.37,500.0
2021-08-31 13:00:00,455.64,455.71,455.36,455.56,400.0,455.64,455.71,455.36,455.56,400.0
2021-08-31 13:10:00,455.67,455.87,455.3,455.3,1102.0,455.67,455.87,455.3,455.3,1102.0
2021-08-31 13:20:00,455.21,455.68,455.21,455.68,1549.0,455.21,455.68,455.21,455.68,1549.0
2021-08-31 13:30:00,455.85,455.98,455.82,455.83,1300.0,455.85,455.98,455.82,455.83,1300.0
2021-08-31 13:40:00,456.1,456.8,456.1,456.8,1076.0,456.1,456.8,456.1,456.8,1076.0
2021-08-31 13:50:00,457.28,457.39,457.17,457.27,1300.0,457.28,457.39,457.17,457.27,1300.0
2021-08-31 14:00:00,458.07,459.28,458.04,459.28,3700.0,458.07,459.28,458.04,459.28,3700.0
2021-08-31 14:10:00,459.44,460.01,459.23,459.3,2802.0,459.44,460.01,459.23,459.3,2802.0
2021-08-31 14:20:00,459.03,459.33,458.46,458.46,3320.0,459.03,459.33,458.46,458.46,3320.0
2021-08-31 14:30:00,459.27,459.58,459.02,459.05,900.0,459.27,459.58,459.02,459.05,900.0
2021-08-31 14:40:00,459.1,459.98,459.08,459.79,2800.0,459.1,459.98,459.08,459.79,2800.0
2021-08-31 14:50:00,459.99,459.99,459.47,459.86,1785.0,459.99,459.99,459.47,459.86,1785.0
2021-08-31 15:00:00,460.04,460.5,459.7,460.5,2325.0,460.04,460.5,459.7,460.5,2325.0
2021-08-31 15:10:00,460.79,460.79,459.96,459.96,1712.0,460.79,460.79,459.96,459.96,1712.0
2021-08-31 15:20:00,459.49,459.79,459.42,459.65,1590.0,459.49,459.79,459.42,459.65,1590.0
2021-08-31 15:30:00,459.5,459.97,458.66,459.23,5367.0,459.5,459.97,458.66,459.23,5367.0
2021-08-31 15:40:00,459.34,460.24,459.13,460.04,8061.0,459.34,460.24,459.13,460.04,8061.0
2021-08-31 15:50:00,460.07,460.98,458.82,459.75,18084.0,460.07,460.98,458.82,459.75,18084.0
2021-09-01 09:30:00,462.83,465.47,462.83,463.46,5930.0,462.83,465.47,462.83,463.46,5930.0
2021-09-01 09:40:00,463.43,465.59,463.34,465.59,1300.0,463.43,465.59,463.34,465.59,1300.0
2021-09-01 09:50:00,465.79,466.72,465.01,466.72,3325.0,465.79,466.72,465.01,466.72,3325.0
2021-09-01 10:00:00,466.56,467.67,465.3,467.33,7578.0,466.56,467.67,465.3,467.33,7578.0
2021-09-01 10:10:00,467.25,467.41,466.49,467.05,2780.0,467.25,467.41,466.49,467.05,2780.0
2021-09-01 10:20:00,467.05,467.17,466.45,466.72,4324.0,467.05,467.17,466.45,466.72,4324.0
2021-09-01 10:30:00,466.76,467.13,466.05,467.13,4833.0,466.76,467.13,466.05,467.13,4833.0
2021-09-01 10:40:00,467.45,467.97,466.69,467.97,1855.0,467.45,467.97,466.69,467.97,1855.0
2021-09-01 10:50:00,468.19,468.87,467.81,468.71,3031.0,468.19,468.87,467.81,468.71,3031.0
2021-09-01 11:00:00,468.97,470.33,468.53,469.75,6696.0,468.97,470.33,468.53,469.75,6696.0
2021-09-01 11:10:00,470.25,470.25,468.41,468.66,2896.0,470.25,470.25,468.41,468.66,2896.0
2021-09-01 11:20:00,468.63,469.62,468.05,469.61,1703.0,468.63,469.62,468.05,469.61,1703.0
2021-09-01 11:30:00,470.2,470.78,470.2,470.32,3102.0,470.2,470.78,470.2,470.32,3102.0
2021-09-01 11:40:00,470.23,470.24,468.8,469.11,3509.0,470.23,470.24,468.8,469.11,3509.0
2021-09-01 11:50:00,469.12,470.61,468.89,469.87,5213.0,469.12,470.61,468.89,469.87,5213.0
2021-09-01 12:00:00,469.63,470.57,469.48,470.41,2757.0,469.63,470.57,469.48,470.41,2757.0
2021-09-01 12:10:00,470.57,471.7,470.28,471.43,4000.0,470.57,471.7,470.28,471.43,4000.0
2021-09-01 12:20:00,471.43,471.71,470.8,470.95,3101.0,471.43,471.71,470.8,470.95,3101.0
2021-09-01 12:30:00,471.16,471.25,470.9,470.92,2281.0,471.16,471.25,470.9,470.92,2281.0
2021-09-01 12:40:00,470.91,470.94,470.81,470.94,1540.0,470.91,470.94,470.81,470.94,1540.0
2021-09-01 12:50:00,470.67,470.67,470.2,470.5,2084.0,470.67,470.67,470.2,470.5,2084.0
2021-09-01 13:00:00,470.41,470.52,469.85,470.09,1658.0,470.41,470.52,469.85,470.09,1658.0
2021-09-01 13:10:00,470.05,470.26,470.0,470.12,918.0,470.05,470.26,470.0,470.12,918.0
2021-09-01 13:20:00,469.97,470.17,469.9,470.15,1608.0,469.97,470.17,469.9,470.15,1608.0
2021-09-01 13:30:00,470.68,470.76,470.32,470.75,1895.0,470.68,470.76,470.32,470.75,1895.0
2021-09-01 13:40:00,470.79,471.27,470.51,471.03,5596.0,470.79,471.27,470.51,471.03,5596.0
2021-09-01 13:50:00,471.45,471.68,471.44,471.55,901.0,471.45,471.68,471.44,471.55,901.0
2021-09-01 14:00:00,471.55,471.93,471.42,471.82,2892.0,471.55,471.93,471.42,471.82,2892.0
2021-09-01 14:10:00,472.02,472.07,471.53,471.57,4325.0,472.02,472.07,471.53,471.57,4325.0
2021-09-01 14:20:00,471.79,472.22,471.79,472.22,1046.0,471.79,472.22,471.79,472.22,1046.0
2021-09-01 14:30:00,472.14,472.61,471.04,471.04,3730.0,472.14,472.61,471.04,471.04,3730.0
2021-09-01 14:40:00,471.26,472.24,471.26,471.83,2812.0,471.26,472.24,471.26,471.83,2812.0
2021-09-01 14:50:00,471.63,471.63,471.0,471.08,2699.0,471.63,471.63,471.0,471.08,2699.0
2021-09-01 15:00:00,471.07,471.45,469.43,469.44,3724.0,471.07,471.45,469.43,469.44,3724.0
2021-09-01 15:10:00,469.52,469.59,469.12,469.25,1600.0,469.52,469.59,469.12,469.25,1600.0
2021-09-01 15:20:00,469.34,469.53,468.69,469.53,2852.0,469.34,469.53,468.69,469.53,2852.0
2021-09-01 15:30:00,469.92,470.38,468.95,468.95,2635.0,469.92,470.38,468.95,468.95,2635.0
2021-09-01 15:40:00,468.85,469.78,468.32,469.46,6361.0,468.85,469.78,468.32,469.46,6361.0
2021-09-01 15:50:00,469.08,469.52,468.72,468.98,21181.0,469.08,469.52,468.72,468.98,21181.0
2021-09-02 09:30:00,472.14,472.95,471.0,471.35,3852.0,472.14,472.95,471.0,471.35,3852.0
2021-09-02 09:40:00,470.99,472.41,470.99,472.41,800.0,470.99,472.41,470.99,472.41,800.0
2021-09-02 09:50:00,471.94,472.28,471.47,472.28,900.0,471.94,472.28,471.47,472.28,900.0
2021-09-02 10:00:00,471.42,471.42,470.48,470.54,1159.0,471.42,471.42,470.48,470.54,1159.0
2021-09-02 10:10:00,470.42,470.42,469.78,470.06,1497.0,470.42,470.42,469.78,470.06,1497.0
2021-09-02 10:20:00,469.67,469.67,469.5,469.55,644.0,469.67,469.67,469.5,469.55,644.0
2021-09-02 10:30:00,469.55,469.55,468.32,468.4,2600.0,469.55,469.55,468.32,468.4,2600.0
2021-09-02 10:40:00,468.75,470.49,468.56,470.49,2423.0,468.75,470.49,468.56,470.49,2423.0
2021-09-02 10:50:00,470.19,470.9,470.19,470.32,1894.0,470.19,470.9,470.19,470.32,1894.0
2021-09-02 11:00:00,470.31,471.38,470.31,471.32,2142.0,470.31,471.38,470.31,471.32,2142.0
2021-09-02 11:10:00,471.24,471.63,470.88,471.52,1300.0,471.24,471.63,470.88,471.52,1300.0
2021-09-02 11:20:00,471.82,472.03,471.81,471.92,1500.0,471.82,472.03,471.81,471.92,1500.0
2021-09-02 11:30:00,472.24,472.27,472.03,472.1,700.0,472.24,472.27,472.03,472.1,700.0
2021-09-02 11:40:00,471.79,471.9,471.47,471.47,980.0,471.79,471.9,471.47,471.47,980.0
2021-09-02 11:50:00,471.28,472.11,471.27,471.96,801.0,471.28,472.11,471.27,471.96,801.0
2021-09-02 12:00:00,471.88,471.99,471.22,471.5,1383.0,471.88,471.99,471.22,471.5,1383.0
2021-09-02 12:10:00,471.85,472.23,471.07,471.15,3004.0,471.85,472.23,471.07,471.15,3004.0
2021-09-02 12:20:00,471.49,471.79,471.49,471.76,1606.0,471.49,471.79,471.49,471.76,1606.0
2021-09-02 12:30:00,472.1,472.27,471.99,471.99,1027.0,472.1,472.27,471.99,471.99,1027.0
2021-09-02 12:40:00,472.15,472.46,471.71,471.71,900.0,472.15,472.46,471.71,471.71,900.0
2021-09-02 12:50:00,471.81,472.42,471.81,472.4,504.0,471.81,472.42,471.81,472.4,504.0
2021-09-02 13:00:00,472.31,472.31,471.92,471.92,500.0,472.31,472.31,471.92,471.92,500.0
2021-09-02 13:10:00,472.03,472.29,471.93,472.08,2100.0,472.03,472.29,471.93,472.08,2100.0
2021-09-02 13:20:00,471.66,471.9,471.12,471.25,1802.0,471.66,471.9,471.12,471.25,1802.0
2021-09-02 13:30:00,471.25,471.25,470.83,470.83,700.0,471.25,471.25,470.83,470.83,700.0
2021-09-02 13:40:00,470.66,470.67,469.62,469.99,1600.0,470.66,470.67,469.62,469.99,1600.0
2021-09-02 13:50:00,469.72,470.55,469.72,470.35,1983.0,469.72,470.55,469.72,470.35,1983.0
2021-09-02 14:00:00,470.32,470.32,469.25,469.25,927.0,470.32,470.32,469.25,469.25,927.0
2021-09-02 14:10:00,469.43,469.66,469.41,469.59,1200.0,469.43,469.66,469.41,469.59,1200.0
2021-09-02 14:20:00,469.8,470.31,469.47,470.12,2302.0,469.8,470.31,469.47,470.12,2302.0
2021-09-02 14:30:00,470.13,470.93,470.13,470.17,2289.0,470.13,470.93,470.13,470.17,2289.0
2021-09-02 14:40:00,470.24,470.67,470.03,470.67,800.0,470.24,470.67,470.03,470.67,800.0
2021-09-02 14:50:00,470.41,470.43,469.8,470.39,1411.0,470.41,470.43,469.8,470.39,1411.0
2021-09-02 15:00:00,470.35,470.79,470.31,470.67,1800.0,470.35,470.79,470.31,470.67,1800.0
2021-09-02 15:10:00,470.56,471.64,470.56,471.32,1602.0,470.56,471.64,470.56,471.32,1602.0
2021-09-02 15:20:00,471.0,471.13,470.01,471.13,1915.0,471.0,471.13,470.01,471.13,1915.0
2021-09-02 15:30:00,470.95,471.84,470.94,471.7,4916.0,470.95,471.84,470.94,471.7,4916.0
2021-09-02 15:40:00,471.94,472.96,471.93,472.19,6409.0,471.94,472.96,471.93,472.19,6409.0
2021-09-02 15:50:00,470.12,473.44,470.12,471.97,27515.0,470.12,473.44,470.12,471.97,27515.0
2021-09-03 09:30:00,470.0,470.0,468.67,469.8,3519.0,470.0,470.0,468.67,469.8,3519.0
2021-09-03 09:40:00,470.54,470.54,470.54,470.54,115.0,470.54,470.54,470.54,470.54,115.0
2021-09-03 09:50:00,469.48,470.28,468.78,470.2,1780.0,469.48,470.28,468.78,470.2,1780.0
2021-09-03 10:00:00,469.92,470.9,469.86,469.92,1514.0,469.92,470.9,469.86,469.92,1514.0
2021-09-03 10:10:00,469.0,469.08,468.32,468.95,1399.0,469.0,469.08,468.32,468.95,1399.0
2021-09-03 10:20:00,468.34,468.34,467.31,467.37,1008.0,468.34,468.34,467.31,467.37,1008.0
2021-09-03 10:30:00,467.17,468.13,467.01,468.08,800.0,467.17,468.13,467.01,468.08,800.0
2021-09-03 10:40:00,467.5,467.86,467.3,467.69,700.0,467.5,467.86,467.3,467.69,700.0
2021-09-03 10:50:00,467.61,469.44,467.54,468.83,1647.0,467.61,469.44,467.54,468.83,1647.0
2021-09-03 11:00:00,468.71,469.36,468.35,469.36,852.0,468.71,469.36,468.35,469.36,852.0
2021-09-03 11:10:00,470.03,470.32,469.67,470.32,600.0,470.03,470.32,469.67,470.32,600.0
2021-09-03 11:20:00,470.85,471.6,470.85,471.38,1449.0,470.85,471.6,470.85,471.38,1449.0
2021-09-03 11:30:00,471.28,471.92,471.25,471.84,2200.0,471.28,471.92,471.25,471.84,2200.0
2021-09-03 11:40:00,472.1,472.1,471.83,471.86,493.0,472.1,472.1,471.83,471.86,493.0
2021-09-03 11:50:00,472.08,472.11,471.0,471.0,1146.0,472.08,472.11,471.0,471.0,1146.0
2021-09-03 12:00:00,470.2,470.43,470.2,470.43,200.0,470.2,470.43,470.2,470.43,200.0
2021-09-03 12:10:00,470.36,470.36,469.59,469.59,1013.0,470.36,470.36,469.59,469.59,1013.0
2021-09-03 12:20:00,469.49,469.49,468.98,468.99,1315.0,469.49,469.49,468.98,468.99,1315.0
2021-09-03 12:30:00,468.9,468.95,468.77,468.78,400.0,468.9,468.95,468.77,468.78,400.0
2021-09-03 12:40:00,468.4,468.77,468.2,468.2,1054.0,468.4,468.77,468.2,468.2,1054.0
2021-09-03 12:50:00,468.37,469.06,468.37,468.77,1213.0,468.37,469.06,468.37,468.77,1213.0
2021-09-03 13:00:00,468.47,468.47,467.2,467.2,6825.0,468.47,468.47,467.2,467.2,6825.0
2021-09-03 13:10:00,467.08,467.19,466.88,467.06,1190.0,467.08,467.19,466.88,467.06,1190.0
2021-09-03 13:20:00,467.2,467.2,466.48,466.77,5200.0,467.2,467.2,466.48,466.77,5200.0
2021-09-03 13:30:00,466.89,467.77,466.89,467.77,1500.0,466.89,467.77,466.89,467.77,1500.0
2021-09-03 13:40:00,467.95,468.22,467.94,468.22,400.0,467.95,468.22,467.94,468.22,400.0
2021-09-03 13:50:00,468.5,469.31,468.5,469.25,1252.0,468.5,469.31,468.5,469.25,1252.0
2021-09-03 14:00:00,469.05,469.13,468.96,469.1,707.0,469.05,469.13,468.96,469.1,707.0
2021-09-03 14:10:00,468.95,468.97,468.58,468.94,1304.0,468.95,468.97,468.58,468.94,1304.0
2021-09-03 14:20:00,468.61,469.1,468.61,468.86,1890.0,468.61,469.1,468.61,468.86,1890.0
2021-09-03 14:30:00,468.77,469.0,468.63,468.63,910.0,468.77,469.0,468.63,468.63,910.0
2021-09-03 14:40:00,468.62,468.82,468.42,468.49,1300.0,468.62,468.82,468.42,468.49,1300.0
2021-09-03 14:50:00,468.43,468.62,467.11,467.5,6718.0,468.43,468.62,467.11,467.5,6718.0
2021-09-03 15:00:00,467.71,467.71,467.11,467.11,1486.0,467.71,467.71,467.11,467.11,1486.0
2021-09-03 15:10:00,467.16,467.31,466.73,466.73,1500.0,467.16,467.31,466.73,466.73,1500.0
2021-09-03 15:20:00,466.72,466.81,466.6,466.81,1300.0,466.72,466.81,466.6,466.81,1300.0
2021-09-03 15:30:00,466.84,467.32,466.4,466.4,3447.0,466.84,467.32,466.4,466.4,3447.0
2021-09-03 15:40:00,466.39,467.45,466.38,467.24,3248.0,466.39,467.45,466.38,467.24,3248.0
2021-09-03 15:50:00,468.03,468.69,466.61,466.97,12923.0,468.03,468.69,466.61,466.97,12923.0
2021-09-07 09:30:00,466.59,466.59,463.91,464.31,1482.0,466.59,466.59,463.91,464.31,1482.0
2021-09-07 09:40:00,462.23,463.46,462.23,463.46,600.0,462.23,463.46,462.23,463.46,600.0
2021-09-07 09:50:00,462.38,463.15,461.41,463.15,2449.0,462.38,463.15,461.41,463.15,2449.0
2021-09-07 10:00:00,463.04,463.67,461.39,461.4,1599.0,463.04,463.67,461.39,461.4,1599.0
2021-09-07 10:10:00,460.73,461.53,460.72,461.53,903.0,460.73,461.53,460.72,461.53,903.0
2021-09-07 10:20:00,461.93,462.16,461.61,461.61,301.0,461.93,462.16,461.61,461.61,301.0
2021-09-07 10:30:00,461.98,465.25,461.77,464.72,4649.0,461.98,465.25,461.77,464.72,4649.0
2021-09-07 10:40:00,464.25,466.04,464.24,466.04,2300.0,464.25,466.04,464.24,466.04,2300.0
2021-09-07 10:50:00,466.01,466.11,464.26,464.26,2540.0,466.01,466.11,464.26,464.26,2540.0
2021-09-07 11:00:00,464.64,465.06,464.27,465.06,1100.0,464.64,465.06,464.27,465.06,1100.0
2021-09-07 11:10:00,465.77,466.24,465.77,466.24,604.0,465.77,466.24,465.77,466.24,604.0
2021-09-07 11:20:00,466.82,466.82,465.8,466.46,1445.0,466.82,466.82,465.8,466.46,1445.0
2021-09-07 11:30:00,466.66,466.9,466.12,466.12,1408.0,466.66,466.9,466.12,466.12,1408.0
2021-09-07 11:40:00,465.56,465.57,464.58,464.86,630.0,465.56,465.57,464.58,464.86,630.0
2021-09-07 11:50:00,464.87,465.43,464.87,465.22,1000.0,464.87,465.43,464.87,465.22,1000.0
2021-09-07 12:00:00,465.22,465.26,465.21,465.26,340.0,465.22,465.26,465.21,465.26,340.0
2021-09-07 12:10:00,465.24,466.38,465.24,466.38,773.0,465.24,466.38,465.24,466.38,773.0
2021-09-07 12:20:00,466.04,466.64,465.64,465.64,1320.0,466.04,466.64,465.64,465.64,1320.0
2021-09-07 12:30:00,465.62,465.93,465.34,465.35,1711.0,465.62,465.93,465.34,465.35,1711.0
2021-09-07 12:40:00,465.04,465.12,464.88,464.89,889.0,465.04,465.12,464.88,464.89,889.0
2021-09-07 12:50:00,464.81,464.82,464.24,464.32,801.0,464.81,464.82,464.24,464.32,801.0
2021-09-07 13:00:00,463.98,463.98,462.93,463.27,1410.0,463.98,463.98,462.93,463.27,1410.0
2021-09-07 13:10:00,463.19,463.29,463.19,463.29,415.0,463.19,463.29,463.19,463.29,415.0
2021-09-07 13:20:00,463.16,463.55,463.13,463.47,1305.0,463.16,463.55,463.13,463.47,1305.0
2021-09-07 13:30:00,463.68,464.08,463.52,464.08,1128.0,463.68,464.08,463.52,464.08,1128.0
2021-09-07 13:40:00,464.41,464.41,464.18,464.18,1106.0,464.41,464.41,464.18,464.18,1106.0
2021-09-07 13:50:00,464.09,464.24,463.79,463.79,920.0,464.09,464.24,463.79,463.79,920.0
2021-09-07 14:00:00,463.81,464.37,463.73,463.73,741.0,463.81,464.37,463.73,463.73,741.0
2021-09-07 14:10:00,464.17,464.2,463.92,464.18,813.0,464.17,464.2,463.92,464.18,813.0
2021-09-07 14:20:00,463.86,463.86,463.59,463.59,798.0,463.86,463.86,463.59,463.59,798.0
2021-09-07 14:30:00,463.08,463.92,462.99,463.56,1101.0,463.08,463.92,462.99,463.56,1101.0
2021-09-07 14:40:00,463.21,463.7,463.01,463.7,1800.0,463.21,463.7,463.01,463.7,1800.0
2021-09-07 14:50:00,463.85,463.85,463.85,463.85,104.0,463.85,463.85,463.85,463.85,104.0
2021-09-07 15:00:00,463.86,463.86,463.43,463.43,1100.0,463.86,463.86,463.43,463.43,1100.0
2021-09-07 15:10:00,463.6,463.97,463.6,463.71,800.0,463.6,463.97,463.6,463.71,800.0
2021-09-07 15:20:00,463.7,463.79,463.48,463.7,1000.0,463.7,463.79,463.48,463.7,1000.0
2021-09-07 15:30:00,463.62,464.23,463.52,463.63,3911.0,463.62,464.23,463.52,463.63,3911.0
2021-09-07 15:40:00,463.6,463.65,462.22,463.24,8123.0,463.6,463.65,462.22,463.24,8123.0
2021-09-07 15:50:00,463.6,464.14,462.28,462.29,12500.0,463.6,464.14,462.28,462.29,12500.0
2021-09-08 09:30:00,462.06,462.06,460.58,460.65,2018.0,462.06,462.06,460.58,460.65,2018.0
2021-09-08 09:40:00,459.98,461.29,459.98,461.27,400.0,459.98,461.29,459.98,461.27,400.0
2021-09-08 09:50:00,461.42,461.72,460.58,461.04,1585.0,461.42,461.72,460.58,461.04,1585.0
2021-09-08 10:00:00,461.11,461.39,460.4,461.39,3732.0,461.11,461.39,460.4,461.39,3732.0
2021-09-08 10:10:00,461.89,462.22,461.57,462.07,1200.0,461.89,462.22,461.57,462.07,1200.0
2021-09-08 10:20:00,462.36,462.36,461.46,461.72,2866.0,462.36,462.36,461.46,461.72,2866.0
2021-09-08 10:30:00,461.75,461.75,459.77,460.08,2835.0,461.75,461.75,459.77,460.08,2835.0
2021-09-08 10:40:00,460.09,461.06,459.58,460.81,1613.0,460.09,461.06,459.58,460.81,1613.0
2021-09-08 10:50:00,460.45,460.83,460.19,460.83,700.0,460.45,460.83,460.19,460.83,700.0
2021-09-08 11:00:00,461.03,461.06,460.42,460.7,2010.0,461.03,461.06,460.42,460.7,2010.0
2021-09-08 11:10:00,460.81,460.98,460.42,460.43,2822.0,460.81,460.98,460.42,460.43,2822.0
2021-09-08 11:20:00,460.64,460.68,460.44,460.45,1300.0,460.64,460.68,460.44,460.45,1300.0
2021-09-08 11:30:00,460.22,460.53,459.98,460.1,2538.0,460.22,460.53,459.98,460.1,2538.0
2021-09-08 11:40:00,459.89,460.15,459.63,459.95,1900.0,459.89,460.15,459.63,459.95,1900.0
2021-09-08 11:50:00,459.47,459.71,459.06,459.71,1200.0,459.47,459.71,459.06,459.71,1200.0
2021-09-08 12:00:00,459.62,461.09,459.53,461.09,2500.0,459.62,461.09,459.53,461.09,2500.0
2021-09-08 12:10:00,462.0,462.44,462.0,462.44,300.0,462.0,462.44,462.0,462.44,300.0
2021-09-08 12:20:00,462.44,463.01,462.44,463.01,1200.0,462.44,463.01,462.44,463.01,1200.0
2021-09-08 12:30:00,463.31,463.31,463.26,463.27,1920.0,463.31,463.31,463.26,463.27,1920.0
2021-09-08 12:40:00,463.76,463.76,463.59,463.63,310.0,463.76,463.76,463.59,463.63,310.0
2021-09-08 12:50:00,463.62,463.94,463.62,463.8,500.0,463.62,463.94,463.62,463.8,500.0
2021-09-08 13:00:00,463.57,463.85,462.85,462.85,1400.0,463.57,463.85,462.85,462.85,1400.0
2021-09-08 13:10:00,462.69,462.78,462.51,462.78,900.0,462.69,462.78,462.51,462.78,900.0
2021-09-08 13:20:00,462.37,462.6,462.3,462.42,1003.0,462.37,462.6,462.3,462.42,1003.0
2021-09-08 13:30:00,462.4,462.64,462.27,462.64,700.0,462.4,462.64,462.27,462.64,700.0
2021-09-08 13:40:00,462.74,462.94,462.61,462.88,802.0,462.74,462.94,462.61,462.88,802.0
2021-09-08 13:50:00,463.26,463.28,462.73,462.73,600.0,463.26,463.28,462.73,462.73,600.0
2021-09-08 14:00:00,463.01,463.29,462.96,463.0,1197.0,463.01,463.29,462.96,463.0,1197.0
2021-09-08 14:10:00,463.0,463.0,463.0,463.0,0.0,463.0,463.0,463.0,463.0,0.0
2021-09-08 14:20:00,462.8,463.26,462.64,463.06,1073.0,462.8,463.26,462.64,463.06,1073.0
2021-09-08 14:30:00,462.74,463.26,462.66,463.07,1300.0,462.74,463.26,462.66,463.07,1300.0
2021-09-08 14:40:00,462.92,462.92,462.92,462.92,200.0,462.92,462.92,462.92,462.92,200.0
2021-09-08 14:50:00,463.06,463.66,463.05,463.66,16124.0,463.06,463.66,463.05,463.66,16124.0
2021-09-08 15:00:00,463.38,463.39,463.25,463.32,1399.0,463.38,463.39,463.25,463.32,1399.0
2021-09-08 15:10:00,463.32,464.05,463.32,463.88,14880.0,463.32,464.05,463.32,463.88,14880.0
2021-09-08 15:20:00,463.89,463.89,462.63,462.63,1700.0,463.89,463.89,462.63,462.63,1700.0
2021-09-08 15:30:00,462.67,463.14,462.25,462.25,2142.0,462.67,463.14,462.25,462.25,2142.0
2021-09-08 15:40:00,462.34,462.46,461.13,461.59,6720.0,462.34,462.46,461.13,461.59,6720.0
2021-09-08 15:50:00,461.6,462.65,461.45,462.65,13606.0,461.6,462.65,461.45,462.65,13606.0
2021-09-09 09:30:00,463.08,464.08,462.16,463.06,2158.0,463.08,464.08,462.16,463.06,2158.0
2021-09-09 09:40:00,462.98,462.98,462.54,462.61,500.0,462.98,462.98,462.54,462.61,500.0
2021-09-09 09:50:00,463.29,464.17,463.29,464.17,478.0,463.29,464.17,463.29,464.17,478.0
2021-09-09 10:00:00,463.89,464.35,463.52,463.93,2810.0,463.89,464.35,463.52,463.93,2810.0
2021-09-09 10:10:00,463.93,464.42,463.66,464.05,1700.0,463.93,464.42,463.66,464.05,1700.0
2021-09-09 10:20:00,463.93,463.95,463.52,463.85,1102.0,463.93,463.95,463.52,463.85,1102.0
2021-09-09 10:30:00,463.95,464.28,463.63,464.28,4946.0,463.95,464.28,463.63,464.28,4946.0
2021-09-09 10:40:00,464.25,464.31,463.77,464.15,1000.0,464.25,464.31,463.77,464.15,1000.0
2021-09-09 10:50:00,464.22,464.33,464.01,464.03,1403.0,464.22,464.33,464.01,464.03,1403.0
2021-09-09 11:00:00,464.12,464.14,462.81,463.15,3920.0,464.12,464.14,462.81,463.15,3920.0
2021-09-09 11:10:00,462.92,463.03,462.33,462.33,2100.0,462.92,463.03,462.33,462.33,2100.0
2021-09-09 11:20:00,462.29,462.62,462.03,462.03,1401.0,462.29,462.62,462.03,462.03,1401.0
2021-09-09 11:30:00,462.26,462.37,461.83,462.18,1382.0,462.26,462.37,461.83,462.18,1382.0
2021-09-09 11:40:00,462.05,462.98,461.96,462.98,1200.0,462.05,462.98,461.96,462.98,1200.0
2021-09-09 11:50:00,462.81,462.95,462.18,462.6,1502.0,462.81,462.95,462.18,462.6,1502.0
2021-09-09 12:00:00,462.28,462.38,461.89,462.38,800.0,462.28,462.38,461.89,462.38,800.0
2021-09-09 12:10:00,462.56,462.76,462.55,462.76,200.0,462.56,462.76,462.55,462.76,200.0
2021-09-09 12:20:00,463.13,463.13,462.8,462.81,1035.0,463.13,463.13,462.8,462.81,1035.0
2021-09-09 12:30:00,463.36,463.58,463.36,463.41,854.0,463.36,463.58,463.36,463.41,854.0
2021-09-09 12:40:00,463.52,463.89,463.52,463.89,1000.0,463.52,463.89,463.52,463.89,1000.0
2021-09-09 12:50:00,463.67,463.68,463.26,463.64,843.0,463.67,463.68,463.26,463.64,843.0
2021-09-09 13:00:00,464.05,464.38,463.76,463.77,900.0,464.05,464.38,463.76,463.77,900.0
2021-09-09 13:10:00,464.13,464.47,463.77,463.77,1300.0,464.13,464.47,463.77,463.77,1300.0
2021-09-09 13:20:00,462.42,462.47,462.21,462.21,600.0,462.42,462.47,462.21,462.21,600.0
2021-09-09 13:30:00,462.84,463.43,462.28,462.94,1300.0,462.84,463.43,462.28,462.94,1300.0
2021-09-09 13:40:00,462.7,463.32,462.36,463.24,900.0,462.7,463.32,462.36,463.24,900.0
2021-09-09 13:50:00,463.5,464.22,463.3,463.83,2145.0,463.5,464.22,463.3,463.83,2145.0
2021-09-09 14:00:00,464.33,464.7,463.83,464.51,2701.0,464.33,464.7,463.83,464.51,2701.0
2021-09-09 14:10:00,464.55,464.55,464.37,464.53,800.0,464.55,464.55,464.37,464.53,800.0
2021-09-09 14:20:00,464.83,465.08,464.59,464.59,3840.0,464.83,465.08,464.59,464.59,3840.0
2021-09-09 14:30:00,464.59,464.59,463.74,463.75,6901.0,464.59,464.59,463.74,463.75,6901.0
2021-09-09 14:40:00,463.46,463.46,463.0,463.34,700.0,463.46,463.46,463.0,463.34,700.0
2021-09-09 14:50:00,463.21,463.21,462.45,462.8,1324.0,463.21,463.21,462.45,462.8,1324.0
2021-09-09 15:00:00,462.75,463.17,462.72,462.82,1400.0,462.75,463.17,462.72,462.82,1400.0
2021-09-09 15:10:00,463.03,463.15,462.65,462.65,2323.0,463.03,463.15,462.65,462.65,2323.0
2021-09-09 15:20:00,462.44,462.93,462.09,462.2,2524.0,462.44,462.93,462.09,462.2,2524.0
2021-09-09 15:30:00,461.59,463.23,461.59,463.23,1700.0,461.59,463.23,461.59,463.23,1700.0
2021-09-09 15:40:00,463.21,463.58,461.81,461.85,7876.0,463.21,463.58,461.81,461.85,7876.0
2021-09-09 15:50:00,461.79,462.09,461.01,461.8,16464.0,461.79,462.09,461.01,461.8,16464.0
2021-09-10 09:30:00,464.24,465.78,460.0,465.78,5440.0,464.24,465.78,460.0,465.78,5440.0
2021-09-10 09:40:00,464.15,464.15,461.63,461.63,600.0,464.15,464.15,461.63,461.63,600.0
2021-09-10 09:50:00,461.4,463.24,460.41,462.66,1000.0,461.4,463.24,460.41,462.66,1000.0
2021-09-10 10:00:00,461.91,462.52,460.67,460.68,2363.0,461.91,462.52,460.67,460.68,2363.0
2021-09-10 10:10:00,460.74,461.25,459.15,459.15,2700.0,460.74,461.25,459.15,459.15,2700.0
2021-09-10 10:20:00,459.2,459.2,458.3,458.61,3200.0,459.2,459.2,458.3,458.61,3200.0
2021-09-10 10:30:00,458.31,460.63,458.3,460.33,3101.0,458.31,460.63,458.3,460.33,3101.0
2021-09-10 10:40:00,460.33,460.34,458.24,458.72,2812.0,460.33,460.34,458.24,458.72,2812.0
2021-09-10 10:50:00,458.99,459.3,457.77,458.84,3600.0,458.99,459.3,457.77,458.84,3600.0
2021-09-10 11:00:00,458.92,458.92,457.96,457.96,601.0,458.92,458.92,457.96,457.96,601.0
2021-09-10 11:10:00,458.62,459.05,457.98,457.98,1400.0,458.62,459.05,457.98,457.98,1400.0
2021-09-10 11:20:00,458.39,458.64,457.79,458.51,1400.0,458.39,458.64,457.79,458.51,1400.0
2021-09-10 11:30:00,458.89,458.89,458.56,458.75,700.0,458.89,458.89,458.56,458.75,700.0
2021-09-10 11:40:00,458.6,458.98,458.03,458.98,1100.0,458.6,458.98,458.03,458.98,1100.0
2021-09-10 11:50:00,458.65,459.19,458.64,458.83,974.0,458.65,459.19,458.64,458.83,974.0
2021-09-10 12:00:00,458.76,459.15,458.73,459.04,1190.0,458.76,459.15,458.73,459.04,1190.0
2021-09-10 12:10:00,458.5,458.65,458.34,458.55,1261.0,458.5,458.65,458.34,458.55,1261.0
2021-09-10 12:20:00,458.75,458.9,458.67,458.87,600.0,458.75,458.9,458.67,458.87,600.0
2021-09-10 12:30:00,459.04,459.59,459.04,459.34,403.0,459.04,459.59,459.04,459.34,403.0
2021-09-10 12:40:00,459.34,459.92,459.26,459.7,1303.0,459.34,459.92,459.26,459.7,1303.0
2021-09-10 12:50:00,459.39,459.4,459.39,459.39,100.0,459.39,459.4,459.39,459.39,100.0
2021-09-10 13:00:00,460.0,460.19,459.96,460.0,1000.0,460.0,460.19,459.96,460.0,1000.0
2021-09-10 13:10:00,460.36,461.07,460.17,460.17,1000.0,460.36,461.07,460.17,460.17,1000.0
2021-09-10 13:20:00,459.93,460.23,459.26,459.27,4628.0,459.93,460.23,459.26,459.27,4628.0
2021-09-10 13:30:00,458.79,459.01,458.79,459.0,200.0,458.79,459.01,458.79,459.0,200.0
2021-09-10 13:40:00,459.39,459.61,458.78,459.12,1605.0,459.39,459.61,458.78,459.12,1605.0
2021-09-10 13:50:00,458.56,458.56,458.33,458.34,600.0,458.56,458.56,458.33,458.34,600.0
2021-09-10 14:00:00,458.03,458.53,457.54,457.54,1300.0,458.03,458.53,457.54,457.54,1300.0
2021-09-10 14:10:00,456.83,456.83,456.57,456.66,556.0,456.83,456.83,456.57,456.66,556.0
2021-09-10 14:20:00,456.41,456.59,456.0,456.18,1640.0,456.41,456.59,456.0,456.18,1640.0
2021-09-10 14:30:00,456.0,456.0,455.5,455.77,912.0,456.0,456.0,455.5,455.77,912.0
2021-09-10 14:40:00,455.61,455.61,455.28,455.39,400.0,455.61,455.61,455.28,455.39,400.0
2021-09-10 14:50:00,455.71,455.71,455.54,455.57,609.0,455.71,455.71,455.54,455.57,609.0
2021-09-10 15:00:00,455.57,455.57,453.79,453.8,1235.0,455.57,455.57,453.79,453.8,1235.0
2021-09-10 15:10:00,453.58,453.85,453.27,453.8,5899.0,453.58,453.85,453.27,453.8,5899.0
2021-09-10 15:20:00,453.81,454.46,453.66,454.46,3460.0,453.81,454.46,453.66,454.46,3460.0
2021-09-10 15:30:00,454.3,454.66,453.92,454.63,5435.0,454.3,454.66,453.92,454.63,5435.0
2021-09-10 15:40:00,454.26,454.38,451.65,452.02,10248.0,454.26,454.38,451.65,452.02,10248.0
2021-09-10 15:50:00,452.02,452.39,451.16,452.02,21692.0,452.02,452.39,451.16,452.02,21692.0
2021-09-13 09:30:00,452.96,452.96,451.7,451.7,2311.0,452.96,452.96,451.7,451.7,2311.0
2021-09-13 09:40:00,449.51,449.77,446.92,446.93,400.0,449.51,449.77,446.92,446.93,400.0
2021-09-13 09:50:00,448.4,449.22,448.24,448.24,529.0,448.4,449.22,448.24,448.24,529.0
2021-09-13 10:00:00,448.17,448.17,446.8,446.81,1905.0,448.17,448.17,446.8,446.81,1905.0
2021-09-13 10:10:00,447.03,447.43,445.71,445.86,1600.0,447.03,447.43,445.71,445.86,1600.0
2021-09-13 10:20:00,446.19,446.76,445.83,446.63,1300.0,446.19,446.76,445.83,446.63,1300.0
2021-09-13 10:30:00,446.37,448.24,446.37,447.84,1800.0,446.37,448.24,446.37,447.84,1800.0
2021-09-13 10:40:00,447.82,450.01,447.82,449.95,901.0,447.82,450.01,447.82,449.95,901.0
2021-09-13 10:50:00,449.82,450.25,449.27,450.25,300.0,449.82,450.25,449.27,450.25,300.0
2021-09-13 11:00:00,449.73,450.97,449.25,450.02,1300.0,449.73,450.97,449.25,450.02,1300.0
2021-09-13 11:10:00,449.68,449.68,447.48,447.48,907.0,449.68,449.68,447.48,447.48,907.0
2021-09-13 11:20:00,447.6,448.87,447.59,448.82,920.0,447.6,448.87,447.59,448.82,920.0
2021-09-13 11:30:00,449.04,449.53,448.52,448.86,800.0,449.04,449.53,448.52,448.86,800.0
2021-09-13 11:40:00,448.98,449.99,448.73,449.93,1400.0,448.98,449.99,448.73,449.93,1400.0
2021-09-13 11:50:00,448.98,449.16,448.84,448.92,1200.0,448.98,449.16,448.84,448.92,1200.0
2021-09-13 12:00:00,449.37,449.52,449.15,449.15,400.0,449.37,449.52,449.15,449.15,400.0
2021-09-13 12:10:00,448.71,449.14,448.45,448.46,800.0,448.71,449.14,448.45,448.46,800.0
2021-09-13 12:20:00,448.38,448.89,448.3,448.3,1200.0,448.38,448.89,448.3,448.3,1200.0
2021-09-13 12:30:00,447.36,448.2,447.32,447.5,2120.0,447.36,448.2,447.32,447.5,2120.0
2021-09-13 12:40:00,447.0,447.0,445.71,446.65,1302.0,447.0,447.0,445.71,446.65,1302.0
2021-09-13 12:50:00,446.79,446.79,446.76,446.76,200.0,446.79,446.79,446.76,446.76,200.0
2021-09-13 13:00:00,447.05,447.05,446.32,446.9,1084.0,447.05,447.05,446.32,446.9,1084.0
2021-09-13 13:10:00,446.73,446.94,445.82,445.82,650.0,446.73,446.94,445.82,445.82,650.0
2021-09-13 13:20:00,446.5,447.07,446.5,447.07,304.0,446.5,447.07,446.5,447.07,304.0
2021-09-13 13:30:00,446.34,446.75,445.66,445.66,2605.0,446.34,446.75,445.66,445.66,2605.0
2021-09-13 13:40:00,445.06,445.65,444.67,444.67,3008.0,445.06,445.65,444.67,444.67,3008.0
2021-09-13 13:50:00,444.67,444.97,444.17,444.42,2947.0,444.67,444.97,444.17,444.42,2947.0
2021-09-13 14:00:00,444.75,444.88,444.75,444.88,222.0,444.75,444.88,444.75,444.88,222.0
2021-09-13 14:10:00,444.56,444.56,443.41,443.41,800.0,444.56,444.56,443.41,443.41,800.0
2021-09-13 14:20:00,443.9,444.65,443.61,444.14,1414.0,443.9,444.65,443.61,444.14,1414.0
2021-09-13 14:30:00,444.32,444.48,443.13,443.13,2751.0,444.32,444.48,443.13,443.13,2751.0
2021-09-13 14:40:00,443.39,444.65,443.17,444.65,900.0,443.39,444.65,443.17,444.65,900.0
2021-09-13 14:50:00,444.04,444.12,443.58,444.12,1300.0,444.04,444.12,443.58,444.12,1300.0
2021-09-13 15:00:00,443.29,443.84,442.67,443.84,1401.0,443.29,443.84,442.67,443.84,1401.0
2021-09-13 15:10:00,444.2,444.62,444.05,444.62,2302.0,444.2,444.62,444.05,444.62,2302.0
2021-09-13 15:20:00,444.56,446.0,444.56,445.52,2300.0,444.56,446.0,444.56,445.52,2300.0
2021-09-13 15:30:00,445.48,445.94,445.04,445.04,3704.0,445.48,445.94,445.04,445.04,3704.0
2021-09-13 15:40:00,444.49,444.49,443.33,443.69,6596.0,444.49,444.49,443.33,443.69,6596.0
2021-09-13 15:50:00,443.84,445.16,443.28,444.35,15928.0,443.84,445.16,443.28,444.35,15928.0
2021-09-14 09:30:00,445.67,445.98,443.62,443.62,2231.0,445.67,445.98,443.62,443.62,2231.0
2021-09-14 09:40:00,443.75,443.9,441.0,441.0,1512.0,443.75,443.9,441.0,441.0,1512.0
2021-09-14 09:50:00,440.57,441.0,439.36,441.0,2788.0,440.57,441.0,439.36,441.0,2788.0
2021-09-14 10:00:00,440.83,441.08,439.17,439.86,1504.0,440.83,441.08,439.17,439.86,1504.0
2021-09-14 10:10:00,439.41,440.0,438.34,440.0,2728.0,439.41,440.0,438.34,440.0,2728.0
2021-09-14 10:20:00,440.8,440.93,439.75,440.93,2640.0,440.8,440.93,439.75,440.93,2640.0
2021-09-14 10:30:00,441.22,441.37,439.96,439.96,4535.0,441.22,441.37,439.96,439.96,4535.0
2021-09-14 10:40:00,439.96,440.4,439.96,440.07,700.0,439.96,440.4,439.96,440.07,700.0
2021-09-14 10:50:00,438.99,439.79,438.24,439.19,2160.0,438.99,439.79,438.24,439.19,2160.0
2021-09-14 11:00:00,439.42,440.87,439.42,440.87,2111.0,439.42,440.87,439.42,440.87,2111.0
2021-09-14 11:10:00,440.85,441.11,440.29,440.49,1002.0,440.85,441.11,440.29,440.49,1002.0
2021-09-14 11:20:00,440.64,441.19,440.6,441.0,1549.0,440.64,441.19,440.6,441.0,1549.0
2021-09-14 11:30:00,441.43,442.53,441.17,442.53,1000.0,441.43,442.53,441.17,442.53,1000.0
2021-09-14 11:40:00,442.73,443.24,441.8,441.8,1134.0,442.73,443.24,441.8,441.8,1134.0
2021-09-14 11:50:00,441.88,442.72,441.5,442.72,907.0,441.88,442.72,441.5,442.72,907.0
2021-09-14 12:00:00,442.8,443.26,442.03,442.03,985.0,442.8,443.26,442.03,442.03,985.0
2021-09-14 12:10:00,441.5,441.91,441.22,441.24,831.0,441.5,441.91,441.22,441.24,831.0
2021-09-14 12:20:00,441.39,441.75,441.06,441.75,5525.0,441.39,441.75,441.06,441.75,5525.0
2021-09-14 12:30:00,441.63,441.89,441.26,441.56,2374.0,441.63,441.89,441.26,441.56,2374.0
2021-09-14 12:40:00,441.15,441.39,441.04,441.28,800.0,441.15,441.39,441.04,441.28,800.0
2021-09-14 12:50:00,441.07,441.45,441.07,441.27,500.0,441.07,441.45,441.07,441.27,500.0
2021-09-14 13:00:00,441.3,441.35,441.16,441.16,400.0,441.3,441.35,441.16,441.16,400.0
2021-09-14 13:10:00,440.87,441.11,440.87,441.03,3866.0,440.87,441.11,440.87,441.03,3866.0
2021-09-14 13:20:00,440.92,441.23,440.91,441.23,1605.0,440.92,441.23,440.91,441.23,1605.0
2021-09-14 13:30:00,441.07,441.07,440.6,440.97,1555.0,441.07,441.07,440.6,440.97,1555.0
2021-09-14 13:40:00,441.39,441.91,441.16,441.91,1553.0,441.39,441.91,441.16,441.91,1553.0
2021-09-14 13:50:00,441.79,442.37,441.79,442.02,832.0,441.79,442.37,441.79,442.02,832.0
2021-09-14 14:00:00,442.02,442.82,441.78,441.78,1601.0,442.02,442.82,441.78,441.78,1601.0
2021-09-14 14:10:00,441.44,441.53,440.89,441.24,1000.0,441.44,441.53,440.89,441.24,1000.0
2021-09-14 14:20:00,440.9,441.69,440.69,441.01,6507.0,440.9,441.69,440.69,441.01,6507.0
2021-09-14 14:30:00,441.07,441.23,440.35,440.81,3283.0,441.07,441.23,440.35,440.81,3283.0
2021-09-14 14:40:00,440.79,440.79,439.92,439.92,2850.0,440.79,440.79,439.92,439.92,2850.0
2021-09-14 14:50:00,439.85,440.52,439.23,440.3,5064.0,439.85,440.52,439.23,440.3,5064.0
2021-09-14 15:00:00,440.68,440.68,440.28,440.28,700.0,440.68,440.68,440.28,440.28,700.0
2021-09-14 15:10:00,439.82,439.99,439.41,439.41,1200.0,439.82,439.99,439.41,439.41,1200.0
2021-09-14 15:20:00,439.48,439.81,439.19,439.46,2600.0,439.48,439.81,439.19,439.46,2600.0
2021-09-14 15:30:00,439.22,439.82,439.16,439.46,4197.0,439.22,439.82,439.16,439.46,4197.0
2021-09-14 15:40:00,439.19,439.32,438.63,438.79,5562.0,439.19,439.32,438.63,438.79,5562.0
2021-09-14 15:50:00,438.34,439.43,437.9,439.43,19354.0,438.34,439.43,437.9,439.43,19354.0
2021-09-15 09:30:00,437.37,437.72,435.6,435.6,3117.0,437.37,437.72,435.6,435.6,3117.0
2021-09-15 09:40:00,436.2,436.37,434.99,435.19,3015.0,436.2,436.37,434.99,435.19,3015.0
2021-09-15 09:50:00,435.74,435.74,433.66,434.37,1402.0,435.74,435.74,433.66,434.37,1402.0
2021-09-15 10:00:00,434.31,434.31,433.51,433.89,2300.0,434.31,434.31,433.51,433.89,2300.0
2021-09-15 10:10:00,433.74,433.74,431.4,432.0,7029.0,433.74,433.74,431.4,432.0,7029.0
2021-09-15 10:20:00,432.0,433.71,431.89,433.15,3575.0,432.0,433.71,431.89,433.15,3575.0
2021-09-15 10:30:00,433.19,435.02,432.8,434.44,3700.0,433.19,435.02,432.8,434.44,3700.0
2021-09-15 10:40:00,434.04,434.57,433.46,433.61,2505.0,434.04,434.57,433.46,433.61,2505.0
2021-09-15 10:50:00,432.99,432.99,431.71,431.86,2408.0,432.99,432.99,431.71,431.86,2408.0
2021-09-15 11:00:00,431.63,432.02,431.0,431.04,5609.0,431.63,432.02,431.0,431.04,5609.0
2021-09-15 11:10:00,431.45,432.83,431.45,432.34,2616.0,431.45,432.83,431.45,432.34,2616.0
2021-09-15 11:20:00,432.77,433.24,432.34,432.85,1945.0,432.77,433.24,432.34,432.85,1945.0
2021-09-15 11:30:00,432.48,432.48,431.28,431.77,1960.0,432.48,432.48,431.28,431.77,1960.0
2021-09-15 11:40:00,431.7,431.7,430.62,430.89,1420.0,431.7,431.7,430.62,430.89,1420.0
2021-09-15 11:50:00,430.68,431.21,430.51,431.21,1097.0,430.68,431.21,430.51,431.21,1097.0
2021-09-15 12:00:00,431.08,431.42,430.59,431.0,1630.0,431.08,431.42,430.59,431.0,1630.0
2021-09-15 12:10:00,431.02,431.59,430.0,431.49,8630.0,431.02,431.59,430.0,431.49,8630.0
2021-09-15 12:20:00,431.29,433.04,431.29,433.04,5862.0,431.29,433.04,431.29,433.04,5862.0
2021-09-15 12:30:00,432.95,434.54,432.95,434.09,3991.0,432.95,434.54,432.95,434.09,3991.0
2021-09-15 12:40:00,434.08,434.71,433.84,434.27,4801.0,434.08,434.71,433.84,434.27,4801.0
2021-09-15 12:50:00,434.24,436.44,434.0,435.98,7404.0,434.24,436.44,434.0,435.98,7404.0
2021-09-15 13:00:00,435.91,436.33,435.91,436.33,500.0,435.91,436.33,435.91,436.33,500.0
2021-09-15 13:10:00,436.53,437.73,436.52,437.05,1051.0,436.53,437.73,436.52,437.05,1051.0
2021-09-15 13:20:00,437.5,437.71,437.38,437.7,1400.0,437.5,437.71,437.38,437.7,1400.0
2021-09-15 13:30:00,438.05,439.25,438.05,438.52,1903.0,438.05,439.25,438.05,438.52,1903.0
2021-09-15 13:40:00,438.5,439.66,438.26,439.16,3902.0,438.5,439.66,438.26,439.16,3902.0
2021-09-15 13:50:00,439.0,439.23,438.38,438.46,3255.0,439.0,439.23,438.38,438.46,3255.0
2021-09-15 14:00:00,438.18,438.18,437.72,437.73,1700.0,438.18,438.18,437.72,437.73,1700.0
2021-09-15 14:10:00,437.6,437.68,436.77,437.13,2324.0,437.6,437.68,436.77,437.13,2324.0
2021-09-15 14:20:00,436.96,437.54,436.38,437.54,29715.0,436.96,437.54,436.38,437.54,29715.0
2021-09-15 14:30:00,437.89,439.21,437.8,439.21,2201.0,437.89,439.21,437.8,439.21,2201.0
2021-09-15 14:40:00,439.0,439.0,438.23,438.67,2356.0,439.0,439.0,438.23,438.67,2356.0
2021-09-15 14:50:00,438.95,439.24,438.62,438.87,1669.0,438.95,439.24,438.62,438.87,1669.0
2021-09-15 15:00:00,439.09,439.41,438.35,438.35,2182.0,439.09,439.41,438.35,438.35,2182.0
2021-09-15 15:10:00,438.86,440.18,438.77,439.76,2611.0,438.86,440.18,438.77,439.76,2611.0
2021-09-15 15:20:00,440.09,440.72,439.61,439.87,2533.0,440.09,440.72,439.61,439.87,2533.0
2021-09-15 15:30:00,440.0,440.23,439.42,440.0,3666.0,440.0,440.23,439.42,440.0,3666.0
2021-09-15 15:40:00,440.09,440.89,439.72,439.73,6450.0,440.09,440.89,439.72,439.73,6450.0
2021-09-15 15:50:00,439.52,440.58,439.22,440.58,34002.0,439.52,440.58,439.22,440.58,34002.0
2021-09-16 09:30:00,439.3,440.31,438.47,438.47,8374.0,439.3,440.31,438.47,438.47,8374.0
2021-09-16 09:40:00,438.53,441.4,438.49,441.18,19191.0,438.53,441.4,438.49,441.18,19191.0
2021-09-16 09:50:00,441.44,443.89,441.01,442.3,17861.0,441.44,443.89,441.01,442.3,17861.0
2021-09-16 10:00:00,442.35,442.95,439.36,442.09,17345.0,442.35,442.95,439.36,442.09,17345.0
2021-09-16 10:10:00,442.27,442.28,441.21,441.73,3140.0,442.27,442.28,441.21,441.73,3140.0
2021-09-16 10:20:00,442.13,443.0,442.13,443.0,709.0,442.13,443.0,442.13,443.0,709.0
2021-09-16 10:30:00,442.5,444.89,442.43,444.89,1202.0,442.5,444.89,442.43,444.89,1202.0
2021-09-16 10:40:00,444.8,445.15,444.24,445.0,2031.0,444.8,445.15,444.24,445.0,2031.0
2021-09-16 10:50:00,445.0,445.0,443.78,444.44,2887.0,445.0,445.0,443.78,444.44,2887.0
2021-09-16 11:00:00,444.31,444.77,443.71,444.26,1809.0,444.31,444.77,443.71,444.26,1809.0
2021-09-16 11:10:00,445.69,445.69,443.31,443.31,1970.0,445.69,445.69,443.31,443.31,1970.0
2021-09-16 11:20:00,443.22,444.11,442.63,442.85,11231.0,443.22,444.11,442.63,442.85,11231.0
2021-09-16 11:30:00,442.71,445.04,442.24,443.96,16694.0,442.71,445.04,442.24,443.96,16694.0
2021-09-16 11:40:00,443.73,444.7,443.72,444.69,500.0,443.73,444.7,443.72,444.69,500.0
2021-09-16 11:50:00,444.46,444.46,443.34,443.62,1700.0,444.46,444.46,443.34,443.62,1700.0
2021-09-16 12:00:00,443.4,443.74,442.7,442.88,2751.0,443.4,443.74,442.7,442.88,2751.0
2021-09-16 12:10:00,442.89,443.21,442.58,442.59,701.0,442.89,443.21,442.58,442.59,701.0
2021-09-16 12:20:00,443.27,443.37,442.94,442.94,600.0,443.27,443.37,442.94,442.94,600.0
2021-09-16 12:30:00,443.13,443.46,443.12,443.46,1000.0,443.13,443.46,443.12,443.46,1000.0
2021-09-16 12:40:00,443.81,444.03,443.58,443.92,2268.0,443.81,444.03,443.58,443.92,2268.0
2021-09-16 12:50:00,443.73,443.73,443.14,443.15,800.0,443.73,443.73,443.14,443.15,800.0
2021-09-16 13:00:00,443.11,443.11,442.82,442.89,600.0,443.11,443.11,442.82,442.89,600.0
2021-09-16 13:10:00,442.79,442.79,441.92,441.92,600.0,442.79,442.79,441.92,441.92,600.0
2021-09-16 13:20:00,442.02,442.56,441.73,442.56,1808.0,442.02,442.56,441.73,442.56,1808.0
2021-09-16 13:30:00,442.22,442.72,442.18,442.49,1100.0,442.22,442.72,442.18,442.49,1100.0
2021-09-16 13:40:00,442.74,443.07,442.56,443.06,800.0,442.74,443.07,442.56,443.06,800.0
2021-09-16 13:50:00,443.38,444.9,443.38,443.93,1671.0,443.38,444.9,443.38,443.93,1671.0
2021-09-16 14:00:00,444.28,445.0,444.12,444.99,1700.0,444.28,445.0,444.12,444.99,1700.0
2021-09-16 14:10:00,445.34,445.34,444.12,444.12,800.0,445.34,445.34,444.12,444.12,800.0
2021-09-16 14:20:00,444.16,444.31,443.63,443.92,1100.0,444.16,444.31,443.63,443.92,1100.0
2021-09-16 14:30:00,443.9,444.22,443.68,443.79,1230.0,443.9,444.22,443.68,443.79,1230.0
2021-09-16 14:40:00,443.65,444.08,443.64,444.08,600.0,443.65,444.08,443.64,444.08,600.0
2021-09-16 14:50:00,444.31,444.88,444.31,444.88,900.0,444.31,444.88,444.31,444.88,900.0
2021-09-16 15:00:00,444.68,445.85,444.53,445.85,2351.0,444.68,445.85,444.53,445.85,2351.0
2021-09-16 15:10:00,445.77,445.93,445.18,445.19,1200.0,445.77,445.93,445.18,445.19,1200.0
2021-09-16 15:20:00,445.7,446.05,445.26,445.52,2000.0,445.7,446.05,445.26,445.52,2000.0
2021-09-16 15:30:00,445.65,445.85,445.35,445.35,1111.0,445.65,445.85,445.35,445.35,1111.0
2021-09-16 15:40:00,445.38,445.38,444.19,444.58,8577.0,445.38,445.38,444.19,444.58,8577.0
2021-09-16 15:50:00,444.71,445.58,444.01,444.08,18022.0,444.71,445.58,444.01,444.08,18022.0
2021-09-17 09:30:00,443.89,444.49,442.83,443.86,9901.0,443.89,444.49,442.83,443.86,9901.0
2021-09-17 09:40:00,443.13,443.16,442.03,442.64,1300.0,443.13,443.16,442.03,442.64,1300.0
2021-09-17 09:50:00,440.55,440.62,438.75,439.33,4343.0,440.55,440.62,438.75,439.33,4343.0
2021-09-17 10:00:00,439.37,439.59,437.21,439.29,8764.0,439.37,439.59,437.21,439.29,8764.0
2021-09-17 10:10:00,439.26,439.73,437.79,438.27,2675.0,439.26,439.73,437.79,438.27,2675.0
2021-09-17 10:20:00,438.83,439.7,438.51,439.11,5121.0,438.83,439.7,438.51,439.11,5121.0
2021-09-17 10:30:00,439.61,439.61,436.6,436.62,5453.0,439.61,439.61,436.6,436.62,5453.0
2021-09-17 10:40:00,436.62,437.9,435.01,437.0,11879.0,436.62,437.9,435.01,437.0,11879.0
2021-09-17 10:50:00,437.1,437.28,436.14,436.84,7396.0,437.1,437.28,436.14,436.84,7396.0
2021-09-17 11:00:00,437.33,437.35,436.1,436.93,2100.0,437.33,437.35,436.1,436.93,2100.0
2021-09-17 11:10:00,437.16,437.41,436.34,436.34,4380.0,437.16,437.41,436.34,436.34,4380.0
2021-09-17 11:20:00,436.11,436.75,435.64,436.07,1900.0,436.11,436.75,435.64,436.07,1900.0
2021-09-17 11:30:00,435.53,435.53,433.53,434.66,2901.0,435.53,435.53,433.53,434.66,2901.0
2021-09-17 11:40:00,435.14,436.86,435.12,436.64,1523.0,435.14,436.86,435.12,436.64,1523.0
2021-09-17 11:50:00,436.08,437.14,435.92,437.14,1000.0,436.08,437.14,435.92,437.14,1000.0
2021-09-17 12:00:00,437.27,437.27,436.74,436.96,5203.0,437.27,437.27,436.74,436.96,5203.0
2021-09-17 12:10:00,436.96,436.97,436.16,436.16,2600.0,436.96,436.97,436.16,436.16,2600.0
2021-09-17 12:20:00,436.04,436.11,435.33,435.33,4299.0,436.04,436.11,435.33,435.33,4299.0
2021-09-17 12:30:00,435.38,436.01,435.17,435.49,1700.0,435.38,436.01,435.17,435.49,1700.0
2021-09-17 12:40:00,435.77,436.02,435.57,436.0,1400.0,435.77,436.02,435.57,436.0,1400.0
2021-09-17 12:50:00,436.0,436.0,435.33,435.34,1009.0,436.0,436.0,435.33,435.34,1009.0
2021-09-17 13:00:00,435.21,435.21,434.46,435.01,1683.0,435.21,435.21,434.46,435.01,1683.0
2021-09-17 13:10:00,434.79,435.21,434.71,435.21,1313.0,434.79,435.21,434.71,435.21,1313.0
2021-09-17 13:20:00,435.06,435.33,434.64,435.33,954.0,435.06,435.33,434.64,435.33,954.0
2021-09-17 13:30:00,434.95,435.19,434.43,435.19,1600.0,434.95,435.19,434.43,435.19,1600.0
2021-09-17 13:40:00,435.19,435.35,434.65,434.65,650.0,435.19,435.35,434.65,434.65,650.0
2021-09-17 13:50:00,434.52,434.82,434.27,434.34,1995.0,434.52,434.82,434.27,434.34,1995.0
2021-09-17 14:00:00,434.31,434.31,433.04,433.89,2234.0,434.31,434.31,433.04,433.89,2234.0
2021-09-17 14:10:00,433.97,434.56,433.44,433.44,1869.0,433.97,434.56,433.44,433.44,1869.0
2021-09-17 14:20:00,433.71,434.39,433.48,433.76,1678.0,433.71,434.39,433.48,433.76,1678.0
2021-09-17 14:30:00,433.49,434.17,432.85,434.17,1975.0,433.49,434.17,432.85,434.17,1975.0
2021-09-17 14:40:00,433.75,434.2,433.75,433.99,1495.0,433.75,434.2,433.75,433.99,1495.0
2021-09-17 14:50:00,433.99,434.07,433.45,433.69,3555.0,433.99,434.07,433.45,433.69,3555.0
2021-09-17 15:00:00,433.77,434.3,432.97,432.97,2765.0,433.77,434.3,432.97,432.97,2765.0
2021-09-17 15:10:00,432.94,433.39,432.3,433.39,3260.0,432.94,433.39,432.3,433.39,3260.0
2021-09-17 15:20:00,433.41,434.3,433.41,434.3,2219.0,433.41,434.3,433.41,434.3,2219.0
2021-09-17 15:30:00,434.75,434.87,433.89,434.32,4224.0,434.75,434.87,433.89,434.32,4224.0
2021-09-17 15:40:00,433.9,434.25,432.72,432.87,9225.0,433.9,434.25,432.72,432.87,9225.0
2021-09-17 15:50:00,432.92,434.65,432.92,434.1,31697.0,432.92,434.65,432.92,434.1,31697.0
2021-09-20 09:30:00,429.25,429.25,427.0,427.37,3042.0,429.25,429.25,427.0,427.37,3042.0
2021-09-20 09:40:00,428.83,429.76,427.6,427.8,3340.0,428.83,429.76,427.6,427.8,3340.0
2021-09-20 09:50:00,428.1,428.3,426.76,427.91,3600.0,428.1,428.3,426.76,427.91,3600.0
2021-09-20 10:00:00,428.66,428.66,426.27,426.37,2606.0,428.66,428.66,426.27,426.37,2606.0
2021-09-20 10:10:00,426.71,427.03,424.48,424.89,1513.0,426.71,427.03,424.48,424.89,1513.0
2021-09-20 10:20:00,424.33,425.99,424.0,425.99,3803.0,424.33,425.99,424.0,425.99,3803.0
2021-09-20 10:30:00,426.3,427.24,426.02,426.71,3407.0,426.3,427.24,426.02,426.71,3407.0
2021-09-20 10:40:00,426.53,426.53,424.9,426.12,3190.0,426.53,426.53,424.9,426.12,3190.0
2021-09-20 10:50:00,425.54,426.0,424.8,424.8,1302.0,425.54,426.0,424.8,424.8,1302.0
2021-09-20 11:00:00,424.62,426.31,424.58,426.31,2173.0,424.62,426.31,424.58,426.31,2173.0
2021-09-20 11:10:00,426.34,427.2,426.0,426.54,1875.0,426.34,427.2,426.0,426.54,1875.0
2021-09-20 11:20:00,426.65,426.84,426.51,426.84,1612.0,426.65,426.84,426.51,426.84,1612.0
2021-09-20 11:30:00,426.94,426.96,425.86,425.87,3150.0,426.94,426.96,425.86,425.87,3150.0
2021-09-20 11:40:00,425.66,425.87,425.35,425.64,2211.0,425.66,425.87,425.35,425.64,2211.0
2021-09-20 11:50:00,425.43,425.43,424.44,424.44,2601.0,425.43,425.43,424.44,424.44,2601.0
2021-09-20 12:00:00,424.07,424.07,423.16,423.3,1508.0,424.07,424.07,423.16,423.3,1508.0
2021-09-20 12:10:00,423.08,423.96,423.07,423.79,1546.0,423.08,423.96,423.07,423.79,1546.0
2021-09-20 12:20:00,423.51,425.04,423.46,425.04,1439.0,423.51,425.04,423.46,425.04,1439.0
2021-09-20 12:30:00,424.72,424.81,424.71,424.76,1009.0,424.72,424.81,424.71,424.76,1009.0
2021-09-20 12:40:00,424.93,424.93,423.1,423.93,2269.0,424.93,424.93,423.1,423.93,2269.0
2021-09-20 12:50:00,423.96,424.13,422.44,422.44,1884.0,423.96,424.13,422.44,422.44,1884.0
2021-09-20 13:00:00,422.35,422.62,421.35,421.5,1462.0,422.35,422.62,421.35,421.5,1462.0
2021-09-20 13:10:00,421.24,422.62,421.24,422.62,1008.0,421.24,422.62,421.24,422.62,1008.0
2021-09-20 13:20:00,422.73,423.07,422.51,423.07,761.0,422.73,423.07,422.51,423.07,761.0
2021-09-20 13:30:00,423.3,424.21,423.3,424.21,1200.0,423.3,424.21,423.3,424.21,1200.0
2021-09-20 13:40:00,424.31,424.32,423.73,424.32,1853.0,424.31,424.32,423.73,424.32,1853.0
2021-09-20 13:50:00,424.49,424.83,424.26,424.76,1147.0,424.49,424.83,424.26,424.76,1147.0
2021-09-20 14:00:00,424.87,424.87,423.61,423.61,1596.0,424.87,424.87,423.61,423.61,1596.0
2021-09-20 14:10:00,423.27,423.45,423.0,423.15,4859.0,423.27,423.45,423.0,423.15,4859.0
2021-09-20 14:20:00,422.97,423.35,422.65,422.65,3403.0,422.97,423.35,422.65,422.65,3403.0
2021-09-20 14:30:00,422.45,422.45,420.97,421.03,1795.0,422.45,422.45,420.97,421.03,1795.0
2021-09-20 14:40:00,421.53,422.26,421.15,421.18,2428.0,421.53,422.26,421.15,421.18,2428.0
2021-09-20 14:50:00,421.88,422.36,420.8,421.74,1925.0,421.88,422.36,420.8,421.74,1925.0
2021-09-20 15:00:00,422.18,422.95,421.22,421.52,2220.0,422.18,422.95,421.22,421.52,2220.0
2021-09-20 15:10:00,422.08,422.38,421.18,421.7,2364.0,422.08,422.38,421.18,421.7,2364.0
2021-09-20 15:20:00,422.09,423.79,421.83,423.79,2963.0,422.09,423.79,421.83,423.79,2963.0
2021-09-20 15:30:00,423.92,424.66,423.13,423.41,8656.0,423.92,424.66,423.13,423.41,8656.0
2021-09-20 15:40:00,423.62,424.07,422.68,423.62,11645.0,423.62,424.07,422.68,423.62,11645.0
2021-09-20 15:50:00,423.85,426.88,423.62,426.75,18550.0,423.85,426.88,423.62,426.75,18550.0
2021-09-21 09:30:00,429.09,429.09,428.52,428.7,1708.0,429.09,429.09,428.52,428.7,1708.0
2021-09-21 09:40:00,427.68,428.63,427.27,427.83,800.0,427.68,428.63,427.27,427.83,800.0
2021-09-21 09:50:00,427.49,427.63,427.08,427.08,603.0,427.49,427.63,427.08,427.08,603.0
2021-09-21 10:00:00,426.02,426.76,425.42,425.42,800.0,426.02,426.76,425.42,425.42,800.0
2021-09-21 10:10:00,424.62,425.3,423.73,423.73,1523.0,424.62,425.3,423.73,423.73,1523.0
2021-09-21 10:20:00,424.63,424.63,423.48,423.48,1000.0,424.63,424.63,423.48,423.48,1000.0
2021-09-21 10:30:00,423.56,423.56,421.42,421.64,979.0,423.56,423.56,421.42,421.64,979.0
2021-09-21 10:40:00,422.23,422.38,421.35,421.67,1733.0,422.23,422.38,421.35,421.67,1733.0
2021-09-21 10:50:00,420.96,422.99,420.77,422.43,2550.0,420.96,422.99,420.77,422.43,2550.0
2021-09-21 11:00:00,421.94,422.59,421.8,422.04,2435.0,421.94,422.59,421.8,422.04,2435.0
2021-09-21 11:10:00,422.37,423.17,421.97,421.97,3715.0,422.37,423.17,421.97,421.97,3715.0
2021-09-21 11:20:00,422.89,423.08,422.23,422.23,890.0,422.89,423.08,422.23,422.23,890.0
2021-09-21 11:30:00,422.71,425.79,422.58,424.66,2082.0,422.71,425.79,422.58,424.66,2082.0
2021-09-21 11:40:00,424.61,424.68,424.12,424.12,2191.0,424.61,424.68,424.12,424.12,2191.0
2021-09-21 11:50:00,423.78,424.11,423.48,424.11,986.0,423.78,424.11,423.48,424.11,986.0
2021-09-21 12:00:00,424.13,425.55,424.04,425.55,952.0,424.13,425.55,424.04,425.55,952.0
2021-09-21 12:10:00,425.3,425.3,423.27,423.72,1910.0,425.3,425.3,423.27,423.72,1910.0
2021-09-21 12:20:00,423.55,423.88,423.11,423.64,1000.0,423.55,423.88,423.11,423.64,1000.0
2021-09-21 12:30:00,423.2,423.38,422.68,423.04,1833.0,423.2,423.38,422.68,423.04,1833.0
2021-09-21 12:40:00,423.38,423.38,422.89,423.09,710.0,423.38,423.38,422.89,423.09,710.0
2021-09-21 12:50:00,422.84,422.84,421.86,422.19,900.0,422.84,422.84,421.86,422.19,900.0
2021-09-21 13:00:00,422.0,423.1,422.0,423.1,1404.0,422.0,423.1,422.0,423.1,1404.0
2021-09-21 13:10:00,422.9,422.9,421.24,421.34,947.0,422.9,422.9,421.24,421.34,947.0
2021-09-21 13:20:00,421.62,421.62,421.13,421.13,1207.0,421.62,421.62,421.13,421.13,1207.0
2021-09-21 13:30:00,421.07,422.21,421.07,422.21,1980.0,421.07,422.21,421.07,422.21,1980.0
2021-09-21 13:40:00,421.61,421.71,420.82,421.71,2643.0,421.61,421.71,420.82,421.71,2643.0
2021-09-21 13:50:00,421.72,421.72,420.44,421.04,2201.0,421.72,421.72,420.44,421.04,2201.0
2021-09-21 14:00:00,421.01,421.28,420.89,421.18,724.0,421.01,421.28,420.89,421.18,724.0
2021-09-21 14:10:00,421.29,421.62,420.89,421.62,1134.0,421.29,421.62,420.89,421.62,1134.0
2021-09-21 14:20:00,421.01,421.23,419.81,420.3,4017.0,421.01,421.23,419.81,420.3,4017.0
2021-09-21 14:30:00,420.13,421.35,419.96,420.08,6472.0,420.13,421.35,419.96,420.08,6472.0
2021-09-21 14:40:00,420.32,420.47,418.98,419.09,2364.0,420.32,420.47,418.98,419.09,2364.0
2021-09-21 14:50:00,419.65,421.35,419.65,420.78,2682.0,419.65,421.35,419.65,420.78,2682.0
2021-09-21 15:00:00,420.79,421.48,420.74,421.06,1441.0,420.79,421.48,420.74,421.06,1441.0
2021-09-21 15:10:00,421.07,421.5,420.42,420.42,3398.0,421.07,421.5,420.42,420.42,3398.0
2021-09-21 15:20:00,420.68,421.76,420.59,420.92,2304.0,420.68,421.76,420.59,420.92,2304.0
2021-09-21 15:30:00,420.91,420.98,420.26,420.73,5370.0,420.91,420.98,420.26,420.73,5370.0
2021-09-21 15:40:00,420.55,421.23,420.2,420.2,4174.0,420.55,421.23,420.2,420.2,4174.0
2021-09-21 15:50:00,420.27,420.35,418.18,420.1,30253.0,420.27,420.35,418.18,420.1,30253.0
2021-09-22 09:30:00,421.05,421.58,418.95,418.95,2431.0,421.05,421.58,418.95,418.95,2431.0
2021-09-22 09:40:00,418.53,419.19,418.53,419.02,600.0,418.53,419.19,418.53,419.02,600.0
2021-09-22 09:50:00,418.52,420.89,418.52,420.2,4522.0,418.52,420.89,418.52,420.2,4522.0
2021-09-22 10:00:00,420.08,421.51,419.92,420.87,15263.0,420.08,421.51,419.92,420.87,15263.0
2021-09-22 10:10:00,420.51,420.68,419.79,419.79,1100.0,420.51,420.68,419.79,419.79,1100.0
2021-09-22 10:20:00,419.21,419.22,418.61,418.61,1609.0,419.21,419.22,418.61,418.61,1609.0
2021-09-22 10:30:00,419.43,419.47,418.86,419.21,3722.0,419.43,419.47,418.86,419.21,3722.0
2021-09-22 10:40:00,419.18,419.2,417.47,417.61,1984.0,419.18,419.2,417.47,417.61,1984.0
2021-09-22 10:50:00,417.6,419.18,417.6,419.18,5128.0,417.6,419.18,417.6,419.18,5128.0
2021-09-22 11:00:00,420.0,420.3,419.6,419.84,4797.0,420.0,420.3,419.6,419.84,4797.0
2021-09-22 11:10:00,419.75,420.07,419.0,419.09,3975.0,419.75,420.07,419.0,419.09,3975.0
2021-09-22 11:20:00,419.51,420.27,419.45,420.08,1100.0,419.51,420.27,419.45,420.08,1100.0
2021-09-22 11:30:00,420.07,420.84,419.96,420.15,7102.0,420.07,420.84,419.96,420.15,7102.0
2021-09-22 11:40:00,420.17,420.98,420.17,420.71,2100.0,420.17,420.98,420.17,420.71,2100.0
2021-09-22 11:50:00,420.8,420.8,419.74,419.74,4301.0,420.8,420.8,419.74,419.74,4301.0
2021-09-22 12:00:00,420.25,420.25,419.81,419.81,3008.0,420.25,420.25,419.81,419.81,3008.0
2021-09-22 12:10:00,420.06,420.07,419.92,419.92,400.0,420.06,420.07,419.92,419.92,400.0
2021-09-22 12:20:00,419.93,420.11,419.25,419.25,4732.0,419.93,420.11,419.25,419.25,4732.0
2021-09-22 12:30:00,419.33,419.75,419.22,419.75,12999.0,419.33,419.75,419.22,419.75,12999.0
2021-09-22 12:40:00,419.37,419.54,419.0,419.42,2410.0,419.37,419.54,419.0,419.42,2410.0
2021-09-22 12:50:00,418.99,419.2,418.79,419.2,1856.0,418.99,419.2,418.79,419.2,1856.0
2021-09-22 13:00:00,419.35,419.35,418.81,418.81,3978.0,419.35,419.35,418.81,418.81,3978.0
2021-09-22 13:10:00,418.63,419.19,418.39,418.97,2238.0,418.63,419.19,418.39,418.97,2238.0
2021-09-22 13:20:00,419.08,419.27,418.76,419.18,6220.0,419.08,419.27,418.76,419.18,6220.0
2021-09-22 13:30:00,419.27,419.44,418.8,419.12,5951.0,419.27,419.44,418.8,419.12,5951.0
2021-09-22 13:40:00,419.09,420.03,419.08,419.98,2790.0,419.09,420.03,419.08,419.98,2790.0
2021-09-22 13:50:00,420.0,420.0,419.64,419.81,1100.0,420.0,420.0,419.64,419.81,1100.0
2021-09-22 14:00:00,419.32,420.25,419.03,420.0,3398.0,419.32,420.25,419.03,420.0,3398.0
2021-09-22 14:10:00,419.8,420.67,419.8,419.85,3939.0,419.8,420.67,419.8,419.85,3939.0
2021-09-22 14:20:00,419.91,420.32,419.01,420.32,1772.0,419.91,420.32,419.01,420.32,1772.0
2021-09-22 14:30:00,420.93,420.93,418.75,419.0,3207.0,420.93,420.93,418.75,419.0,3207.0
2021-09-22 14:40:00,417.89,419.0,417.18,417.36,4377.0,417.89,419.0,417.18,417.36,4377.0
2021-09-22 14:50:00,417.5,418.67,417.3,418.04,2470.0,417.5,418.67,417.3,418.04,2470.0
2021-09-22 15:00:00,417.94,418.02,416.86,417.41,1901.0,417.94,418.02,416.86,417.41,1901.0
2021-09-22 15:10:00,417.67,419.01,417.2,418.72,4960.0,417.67,419.01,417.2,418.72,4960.0
2021-09-22 15:20:00,418.98,419.45,418.68,419.14,4118.0,418.98,419.45,418.68,419.14,4118.0
2021-09-22 15:30:00,419.12,419.5,417.74,419.25,8181.0,419.12,419.5,417.74,419.25,8181.0
2021-09-22 15:40:00,419.48,419.5,418.32,418.34,12952.0,419.48,419.5,418.32,418.34,12952.0
2021-09-22 15:50:00,417.91,418.15,416.88,417.62,28951.0,417.91,418.15,416.88,417.62,28951.0
2021-09-23 09:30:00,419.78,419.78,418.54,418.97,2904.0,419.78,419.78,418.54,418.97,2904.0
2021-09-23 09:40:00,420.0,421.89,419.93,421.89,300.0,420.0,421.89,419.93,421.89,300.0
2021-09-23 09:50:00,422.0,422.77,421.14,422.26,1560.0,422.0,422.77,421.14,422.26,1560.0
2021-09-23 10:00:00,422.13,422.13,421.83,421.93,700.0,422.13,422.13,421.83,421.93,700.0
2021-09-23 10:10:00,424.55,424.55,423.77,424.15,1000.0,424.55,424.55,423.77,424.15,1000.0
2021-09-23 10:20:00,424.53,424.53,423.56,423.72,1490.0,424.53,424.53,423.56,423.72,1490.0
2021-09-23 10:30:00,424.14,424.18,423.18,423.18,1807.0,424.14,424.18,423.18,423.18,1807.0
2021-09-23 10:40:00,423.34,423.7,423.32,423.7,1025.0,423.34,423.7,423.32,423.7,1025.0
2021-09-23 10:50:00,424.07,424.38,423.78,424.07,2975.0,424.07,424.38,423.78,424.07,2975.0
2021-09-23 11:00:00,424.58,425.2,424.58,424.82,1000.0,424.58,425.2,424.58,424.82,1000.0
2021-09-23 11:10:00,425.5,425.76,425.31,425.33,1116.0,425.5,425.76,425.31,425.33,1116.0
2021-09-23 11:20:00,425.01,425.84,425.01,425.84,705.0,425.01,425.84,425.01,425.84,705.0
2021-09-23 11:30:00,426.2,426.22,425.89,425.92,400.0,426.2,426.22,425.89,425.92,400.0
2021-09-23 11:40:00,426.39,426.63,425.95,425.95,1040.0,426.39,426.63,425.95,425.95,1040.0
2021-09-23 11:50:00,426.33,426.33,426.27,426.27,209.0,426.33,426.33,426.27,426.27,209.0
2021-09-23 12:00:00,426.29,426.29,425.42,425.63,700.0,426.29,426.29,425.42,425.63,700.0
2021-09-23 12:10:00,425.34,425.34,424.55,424.55,963.0,425.34,425.34,424.55,424.55,963.0
2021-09-23 12:20:00,424.55,425.29,424.4,424.99,1258.0,424.55,425.29,424.4,424.99,1258.0
2021-09-23 12:30:00,425.27,426.37,425.27,425.88,1146.0,425.27,426.37,425.27,425.88,1146.0
2021-09-23 12:40:00,425.9,425.9,425.86,425.86,300.0,425.9,425.9,425.86,425.86,300.0
2021-09-23 12:50:00,425.9,426.35,425.9,426.14,511.0,425.9,426.35,425.9,426.14,511.0
2021-09-23 13:00:00,426.44,427.26,426.28,427.13,1206.0,426.44,427.26,426.28,427.13,1206.0
2021-09-23 13:10:00,427.03,427.03,425.29,426.52,12752.0,427.03,427.03,425.29,426.52,12752.0
2021-09-23 13:20:00,426.2,426.2,425.72,425.72,500.0,426.2,426.2,425.72,425.72,500.0
2021-09-23 13:30:00,426.01,426.01,425.12,425.12,2150.0,426.01,426.01,425.12,425.12,2150.0
2021-09-23 13:40:00,425.54,425.58,425.21,425.29,1551.0,425.54,425.58,425.21,425.29,1551.0
2021-09-23 13:50:00,425.11,425.13,423.97,424.19,7388.0,425.11,425.13,423.97,424.19,7388.0
2021-09-23 14:00:00,424.1,424.2,423.35,423.51,14266.0,424.1,424.2,423.35,423.51,14266.0
2021-09-23 14:10:00,423.22,424.78,423.21,424.78,3500.0,423.22,424.78,423.21,424.78,3500.0
2021-09-23 14:20:00,424.91,425.91,424.91,425.83,1431.0,424.91,425.91,424.91,425.83,1431.0
2021-09-23 14:30:00,425.7,425.7,425.32,425.51,550.0,425.7,425.7,425.32,425.51,550.0
2021-09-23 14:40:00,425.87,425.87,425.69,425.69,400.0,425.87,425.87,425.69,425.69,400.0
2021-09-23 14:50:00,425.77,425.82,425.77,425.82,200.0,425.77,425.82,425.77,425.82,200.0
2021-09-23 15:00:00,425.69,425.97,425.11,425.11,2002.0,425.69,425.97,425.11,425.11,2002.0
2021-09-23 15:10:00,425.1,425.1,423.49,423.74,4473.0,425.1,425.1,423.49,423.74,4473.0
2021-09-23 15:20:00,423.92,424.17,423.8,423.92,1000.0,423.92,424.17,423.8,423.92,1000.0
2021-09-23 15:30:00,423.77,424.45,423.77,423.89,1812.0,423.77,424.45,423.77,423.89,1812.0
2021-09-23 15:40:00,424.23,424.23,423.39,423.73,2202.0,424.23,424.23,423.39,423.73,2202.0
2021-09-23 15:50:00,423.32,423.7,422.68,422.88,7208.0,423.32,423.7,422.68,422.88,7208.0
2021-09-24 09:30:00,421.82,421.82,420.89,420.99,2420.0,421.82,421.82,420.89,420.99,2420.0
2021-09-24 09:40:00,420.99,421.25,419.73,419.73,4950.0,420.99,421.25,419.73,419.73,4950.0
2021-09-24 09:50:00,420.5,421.4,420.5,421.4,701.0,420.5,421.4,420.5,421.4,701.0
2021-09-24 10:00:00,421.6,422.82,420.65,420.74,5015.0,421.6,422.82,420.65,420.74,5015.0
2021-09-24 10:10:00,420.46,421.09,419.05,420.37,5589.0,420.46,421.09,419.05,420.37,5589.0
2021-09-24 10:20:00,421.56,421.87,420.7,421.87,3186.0,421.56,421.87,420.7,421.87,3186.0
2021-09-24 10:30:00,421.57,421.69,421.42,421.44,600.0,421.57,421.69,421.42,421.44,600.0
2021-09-24 10:40:00,422.12,422.69,420.91,421.31,11177.0,422.12,422.69,420.91,421.31,11177.0
2021-09-24 10:50:00,421.31,422.28,421.31,422.28,1188.0,421.31,422.28,421.31,422.28,1188.0
2021-09-24 11:00:00,422.2,422.2,421.3,421.45,900.0,422.2,422.2,421.3,421.45,900.0
2021-09-24 11:10:00,421.23,421.23,420.23,420.68,400.0,421.23,421.23,420.23,420.68,400.0
2021-09-24 11:20:00,420.16,420.16,418.89,418.9,559.0,420.16,420.16,418.89,418.9,559.0
2021-09-24 11:30:00,418.95,419.67,418.38,419.67,1011.0,418.95,419.67,418.38,419.67,1011.0
2021-09-24 11:40:00,419.42,419.55,419.21,419.36,2100.0,419.42,419.55,419.21,419.36,2100.0
2021-09-24 11:50:00,419.34,420.11,419.33,419.64,1749.0,419.34,420.11,419.33,419.64,1749.0
2021-09-24 12:00:00,419.05,419.52,419.04,419.52,200.0,419.05,419.52,419.04,419.52,200.0
2021-09-24 12:10:00,418.8,419.16,418.63,418.63,1117.0,418.8,419.16,418.63,418.63,1117.0
2021-09-24 12:20:00,418.64,418.64,417.59,417.69,926.0,418.64,418.64,417.59,417.69,926.0
2021-09-24 12:30:00,417.91,418.25,417.83,418.25,895.0,417.91,418.25,417.83,418.25,895.0
2021-09-24 12:40:00,418.84,418.84,418.46,418.46,200.0,418.84,418.84,418.46,418.46,200.0
2021-09-24 12:50:00,418.23,418.34,418.03,418.03,1424.0,418.23,418.34,418.03,418.03,1424.0
2021-09-24 13:00:00,417.76,420.21,417.76,420.21,8600.0,417.76,420.21,417.76,420.21,8600.0
2021-09-24 13:10:00,420.32,421.02,420.32,420.49,800.0,420.32,421.02,420.32,420.49,800.0
2021-09-24 13:20:00,420.23,420.28,419.85,419.91,550.0,420.23,420.28,419.85,419.91,550.0
2021-09-24 13:30:00,418.55,419.03,418.53,419.03,600.0,418.55,419.03,418.53,419.03,600.0
2021-09-24 13:40:00,419.29,419.73,419.14,419.33,6700.0,419.29,419.73,419.14,419.33,6700.0
2021-09-24 13:50:00,419.36,419.36,418.98,418.98,234.0,419.36,419.36,418.98,418.98,234.0
2021-09-24 14:00:00,419.43,420.18,419.42,420.08,933.0,419.43,420.18,419.42,420.08,933.0
2021-09-24 14:10:00,419.81,420.11,419.76,420.11,391.0,419.81,420.11,419.76,420.11,391.0
2021-09-24 14:20:00,420.28,420.77,420.27,420.3,1080.0,420.28,420.77,420.27,420.3,1080.0
2021-09-24 14:30:00,420.45,420.67,420.3,420.39,1907.0,420.45,420.67,420.3,420.39,1907.0
2021-09-24 14:40:00,420.38,420.38,420.14,420.28,522.0,420.38,420.38,420.14,420.28,522.0
2021-09-24 14:50:00,420.4,420.54,420.39,420.53,600.0,420.4,420.54,420.39,420.53,600.0
2021-09-24 15:00:00,420.65,420.65,420.2,420.34,500.0,420.65,420.65,420.2,420.34,500.0
2021-09-24 15:10:00,420.44,420.49,419.56,419.57,1300.0,420.44,420.49,419.56,419.57,1300.0
2021-09-24 15:20:00,420.12,420.12,419.68,419.69,2007.0,420.12,420.12,419.68,419.69,2007.0
2021-09-24 15:30:00,420.13,420.22,419.7,419.7,1570.0,420.13,420.22,419.7,419.7,1570.0
2021-09-24 15:40:00,419.58,420.36,419.58,420.3,2816.0,419.58,420.36,419.58,420.3,2816.0
2021-09-24 15:50:00,420.29,421.05,419.32,419.32,15077.0,420.29,421.05,419.32,419.32,15077.0
2021-09-27 09:30:00,416.1,417.72,411.97,412.28,8257.0,416.1,417.72,411.97,412.28,8257.0
2021-09-27 09:40:00,412.99,416.61,412.09,416.42,1462.0,412.99,416.61,412.09,416.42,1462.0
2021-09-27 09:50:00,415.79,416.07,415.79,416.04,711.0,415.79,416.07,415.79,416.04,711.0
2021-09-27 10:00:00,415.86,415.86,412.95,414.11,9800.0,415.86,415.86,412.95,414.11,9800.0
2021-09-27 10:10:00,415.49,415.56,415.49,415.56,512.0,415.49,415.56,415.49,415.56,512.0
2021-09-27 10:20:00,416.15,416.99,415.31,416.99,1702.0,416.15,416.99,415.31,416.99,1702.0
2021-09-27 10:30:00,416.86,417.53,416.85,417.06,1200.0,416.86,417.53,416.85,417.06,1200.0
2021-09-27 10:40:00,417.41,417.41,415.23,415.23,3403.0,417.41,417.41,415.23,415.23,3403.0
2021-09-27 10:50:00,415.82,415.84,414.08,414.53,4910.0,415.82,415.84,414.08,414.53,4910.0
2021-09-27 11:00:00,414.48,415.82,414.3,415.0,1703.0,414.48,415.82,414.3,415.0,1703.0
2021-09-27 11:10:00,414.19,414.45,413.61,414.41,805.0,414.19,414.45,413.61,414.41,805.0
2021-09-27 11:20:00,413.75,414.48,413.61,413.71,1010.0,413.75,414.48,413.61,413.71,1010.0
2021-09-27 11:30:00,413.89,414.15,413.88,413.94,300.0,413.89,414.15,413.88,413.94,300.0
2021-09-27 11:40:00,413.31,413.7,413.22,413.22,1111.0,413.31,413.7,413.22,413.22,1111.0
2021-09-27 11:50:00,413.22,413.22,413.22,413.22,0.0,413.22,413.22,413.22,413.22,0.0
2021-09-27 12:00:00,413.46,414.13,413.28,414.13,400.0,413.46,414.13,413.28,414.13,400.0
2021-09-27 12:10:00,414.14,414.56,413.95,414.48,4200.0,414.14,414.56,413.95,414.48,4200.0
2021-09-27 12:20:00,414.35,414.65,414.14,414.44,600.0,414.35,414.65,414.14,414.44,600.0
2021-09-27 12:30:00,414.9,414.9,414.25,414.72,1471.0,414.9,414.9,414.25,414.72,1471.0
2021-09-27 12:40:00,414.99,415.5,414.66,415.28,5182.0,414.99,415.5,414.66,415.28,5182.0
2021-09-27 12:50:00,415.27,415.27,414.39,414.61,800.0,415.27,415.27,414.39,414.61,800.0
2021-09-27 13:00:00,414.59,415.0,414.59,415.0,299.0,414.59,415.0,414.59,415.0,299.0
2021-09-27 13:10:00,414.74,416.38,414.73,416.38,1300.0,414.74,416.38,414.73,416.38,1300.0
2021-09-27 13:20:00,416.3,416.6,416.11,416.46,4250.0,416.3,416.6,416.11,416.46,4250.0
2021-09-27 13:30:00,416.46,416.46,415.91,416.21,1100.0,416.46,416.46,415.91,416.21,1100.0
2021-09-27 13:40:00,416.01,416.07,415.91,416.06,310.0,416.01,416.07,415.91,416.06,310.0
2021-09-27 13:50:00,415.98,416.38,415.98,416.38,2501.0,415.98,416.38,415.98,416.38,2501.0
2021-09-27 14:00:00,416.31,416.87,416.15,416.6,1900.0,416.31,416.87,416.15,416.6,1900.0
2021-09-27 14:10:00,416.6,417.78,416.49,417.78,600.0,416.6,417.78,416.49,417.78,600.0
2021-09-27 14:20:00,417.5,417.74,416.99,417.41,1011.0,417.5,417.74,416.99,417.41,1011.0
2021-09-27 14:30:00,417.59,418.06,416.86,417.08,1650.0,417.59,418.06,416.86,417.08,1650.0
2021-09-27 14:40:00,417.25,417.6,417.03,417.03,1047.0,417.25,417.6,417.03,417.03,1047.0
2021-09-27 14:50:00,417.59,418.02,417.06,417.06,1300.0,417.59,418.02,417.06,417.06,1300.0
2021-09-27 15:00:00,417.38,417.48,416.49,417.44,2509.0,417.38,417.48,416.49,417.44,2509.0
2021-09-27 15:10:00,417.69,418.08,417.01,418.08,1200.0,417.69,418.08,417.01,418.08,1200.0
2021-09-27 15:20:00,417.73,417.96,416.59,416.59,4006.0,417.73,417.96,416.59,416.59,4006.0
2021-09-27 15:30:00,416.56,417.28,416.32,416.57,3464.0,416.56,417.28,416.32,416.57,3464.0
2021-09-27 15:40:00,417.19,417.83,416.86,417.04,10199.0,417.19,417.83,416.86,417.04,10199.0
2021-09-27 15:50:00,417.15,417.15,415.94,416.34,17007.0,417.15,417.15,415.94,416.34,17007.0
2021-09-28 09:30:00,410.55,411.91,409.76,410.46,2884.0,410.55,411.91,409.76,410.46,2884.0
2021-09-28 09:40:00,409.5,409.71,407.18,408.59,1600.0,409.5,409.71,407.18,408.59,1600.0
2021-09-28 09:50:00,408.93,410.02,408.93,408.95,1150.0,408.93,410.02,408.93,408.95,1150.0
2021-09-28 10:00:00,409.25,409.6,408.17,408.51,1621.0,409.25,409.6,408.17,408.51,1621.0
2021-09-28 10:10:00,408.44,409.24,407.07,407.07,3446.0,408.44,409.24,407.07,407.07,3446.0
2021-09-28 10:20:00,407.3,409.45,407.29,409.45,1300.0,407.3,409.45,407.29,409.45,1300.0
2021-09-28 10:30:00,408.97,409.66,408.29,409.66,1500.0,408.97,409.66,408.29,409.66,1500.0
2021-09-28 10:40:00,409.38,409.38,407.77,407.77,700.0,409.38,409.38,407.77,407.77,700.0
2021-09-28 10:50:00,407.76,408.29,407.43,408.23,1799.0,407.76,408.29,407.43,408.23,1799.0
2021-09-28 11:00:00,408.3,408.3,407.54,407.74,1400.0,408.3,408.3,407.54,407.74,1400.0
2021-09-28 11:10:00,407.64,407.86,407.05,407.6,1323.0,407.64,407.86,407.05,407.6,1323.0
2021-09-28 11:20:00,407.66,407.89,407.25,407.81,1736.0,407.66,407.89,407.25,407.81,1736.0
2021-09-28 11:30:00,407.54,408.39,406.54,407.28,1994.0,407.54,408.39,406.54,407.28,1994.0
2021-09-28 11:40:00,406.87,407.79,406.45,407.25,1400.0,406.87,407.79,406.45,407.25,1400.0
2021-09-28 11:50:00,406.54,408.09,406.51,408.09,387.0,406.54,408.09,406.51,408.09,387.0
2021-09-28 12:00:00,407.72,407.72,406.45,406.68,1382.0,407.72,407.72,406.45,406.68,1382.0
2021-09-28 12:10:00,407.87,409.28,407.87,409.28,601.0,407.87,409.28,407.87,409.28,601.0
2021-09-28 12:20:00,408.46,408.77,407.99,407.99,2000.0,408.46,408.77,407.99,407.99,2000.0
2021-09-28 12:30:00,406.84,407.48,406.84,406.86,1110.0,406.84,407.48,406.84,406.86,1110.0
2021-09-28 12:40:00,406.63,406.78,406.63,406.7,500.0,406.63,406.78,406.63,406.7,500.0
2021-09-28 12:50:00,406.43,407.2,406.43,406.94,900.0,406.43,407.2,406.43,406.94,900.0
2021-09-28 13:00:00,407.46,407.66,406.82,407.18,1300.0,407.46,407.66,406.82,407.18,1300.0
2021-09-28 13:10:00,407.33,407.66,407.33,407.65,300.0,407.33,407.66,407.33,407.65,300.0
2021-09-28 13:20:00,408.0,408.86,407.47,408.71,1947.0,408.0,408.86,407.47,408.71,1947.0
2021-09-28 13:30:00,408.63,408.63,406.89,407.52,1210.0,408.63,408.63,406.89,407.52,1210.0
2021-09-28 13:40:00,407.9,408.5,407.56,407.8,1243.0,407.9,408.5,407.56,407.8,1243.0
2021-09-28 13:50:00,407.93,407.93,406.89,406.95,400.0,407.93,407.93,406.89,406.95,400.0
2021-09-28 14:00:00,406.5,406.5,406.13,406.28,400.0,406.5,406.5,406.13,406.28,400.0
2021-09-28 14:10:00,405.8,406.29,405.74,406.29,1356.0,405.8,406.29,405.74,406.29,1356.0
2021-09-28 14:20:00,406.28,407.37,406.28,407.1,1203.0,406.28,407.37,406.28,407.1,1203.0
2021-09-28 14:30:00,406.79,406.88,406.15,406.56,1000.0,406.79,406.88,406.15,406.56,1000.0
2021-09-28 14:40:00,406.41,408.01,406.4,407.68,1202.0,406.41,408.01,406.4,407.68,1202.0
2021-09-28 14:50:00,407.57,408.14,407.39,408.02,3439.0,407.57,408.14,407.39,408.02,3439.0
2021-09-28 15:00:00,408.46,408.98,408.18,408.98,5609.0,408.46,408.98,408.18,408.98,5609.0
2021-09-28 15:10:00,409.12,409.41,408.86,409.0,1830.0,409.12,409.41,408.86,409.0,1830.0
2021-09-28 15:20:00,409.0,409.39,407.65,408.35,4167.0,409.0,409.39,407.65,408.35,4167.0
2021-09-28 15:30:00,407.92,408.7,407.52,407.63,4596.0,407.92,408.7,407.52,407.63,4596.0
2021-09-28 15:40:00,408.0,408.07,405.57,405.7,5575.0,408.0,408.07,405.57,405.7,5575.0
2021-09-28 15:50:00,405.26,406.16,404.27,404.31,17790.0,405.26,406.16,404.27,404.31,17790.0
2021-09-29 09:30:00,407.75,408.89,407.06,407.06,1638.0,407.75,408.89,407.06,407.06,1638.0
2021-09-29 09:40:00,405.64,406.27,404.51,405.95,750.0,405.64,406.27,404.51,405.95,750.0
2021-09-29 09:50:00,405.92,406.86,405.43,405.43,1800.0,405.92,406.86,405.43,405.43,1800.0
2021-09-29 10:00:00,406.22,406.38,405.14,405.14,2001.0,406.22,406.38,405.14,405.14,2001.0
2021-09-29 10:10:00,405.08,405.08,404.62,404.62,333.0,405.08,405.08,404.62,404.62,333.0
2021-09-29 10:20:00,406.11,406.13,405.67,405.93,1285.0,406.11,406.13,405.67,405.93,1285.0
2021-09-29 10:30:00,405.92,406.41,405.15,406.41,1653.0,405.92,406.41,405.15,406.41,1653.0
2021-09-29 10:40:00,406.24,407.28,405.7,407.28,2476.0,406.24,407.28,405.7,407.28,2476.0
2021-09-29 10:50:00,407.53,407.53,406.57,406.78,2475.0,407.53,407.53,406.57,406.78,2475.0
2021-09-29 11:00:00,406.79,407.73,406.42,407.27,2532.0,406.79,407.73,406.42,407.27,2532.0
2021-09-29 11:10:00,406.99,407.68,405.55,405.71,4162.0,406.99,407.68,405.55,405.71,4162.0
2021-09-29 11:20:00,405.76,407.39,405.71,407.39,6011.0,405.76,407.39,405.71,407.39,6011.0
2021-09-29 11:30:00,407.24,407.88,406.75,406.75,1239.0,407.24,407.88,406.75,406.75,1239.0
2021-09-29 11:40:00,406.71,406.82,406.38,406.81,845.0,406.71,406.82,406.38,406.81,845.0
2021-09-29 11:50:00,407.13,407.25,406.32,406.71,1729.0,407.13,407.25,406.32,406.71,1729.0
2021-09-29 12:00:00,406.77,406.84,405.19,405.19,2400.0,406.77,406.84,405.19,405.19,2400.0
2021-09-29 12:10:00,404.67,404.9,404.26,404.39,1800.0,404.67,404.9,404.26,404.39,1800.0
2021-09-29 12:20:00,404.43,404.43,403.57,403.72,1708.0,404.43,404.43,403.57,403.72,1708.0
2021-09-29 12:30:00,403.9,404.54,403.9,404.54,800.0,403.9,404.54,403.9,404.54,800.0
2021-09-29 12:40:00,404.54,404.54,403.85,403.91,2060.0,404.54,404.54,403.85,403.91,2060.0
2021-09-29 12:50:00,404.09,404.53,403.33,403.33,2701.0,404.09,404.53,403.33,403.33,2701.0
2021-09-29 13:00:00,403.33,403.6,403.17,403.21,3212.0,403.33,403.6,403.17,403.21,3212.0
2021-09-29 13:10:00,403.17,403.45,402.83,403.4,3310.0,403.17,403.45,402.83,403.4,3310.0
2021-09-29 13:20:00,403.26,403.38,402.09,402.6,4322.0,403.26,403.38,402.09,402.6,4322.0
2021-09-29 13:30:00,402.47,403.45,402.25,402.64,1623.0,402.47,403.45,402.25,402.64,1623.0
2021-09-29 13:40:00,403.28,403.45,402.77,402.77,2685.0,403.28,403.45,402.77,402.77,2685.0
2021-09-29 13:50:00,403.19,403.37,402.48,402.96,3967.0,403.19,403.37,402.48,402.96,3967.0
2021-09-29 14:00:00,403.22,403.68,402.28,403.68,5012.0,403.22,403.68,402.28,403.68,5012.0
2021-09-29 14:10:00,403.41,404.35,403.41,404.12,2500.0,403.41,404.35,403.41,404.12,2500.0
2021-09-29 14:20:00,404.12,404.12,402.66,403.14,3479.0,404.12,404.12,402.66,403.14,3479.0
2021-09-29 14:30:00,403.08,403.39,402.6,403.11,2900.0,403.08,403.39,402.6,403.11,2900.0
2021-09-29 14:40:00,402.8,403.12,402.42,402.59,1752.0,402.8,403.12,402.42,402.59,1752.0
2021-09-29 14:50:00,402.63,403.31,402.56,403.3,2150.0,402.63,403.31,402.56,403.3,2150.0
2021-09-29 15:00:00,402.71,402.75,402.13,402.48,2573.0,402.71,402.75,402.13,402.48,2573.0
2021-09-29 15:10:00,402.31,402.36,401.78,401.78,2775.0,402.31,402.36,401.78,401.78,2775.0
2021-09-29 15:20:00,401.65,401.94,401.65,401.85,700.0,401.65,401.94,401.65,401.85,700.0
2021-09-29 15:30:00,401.68,401.68,401.13,401.13,4915.0,401.68,401.68,401.13,401.13,4915.0
2021-09-29 15:40:00,401.12,401.81,400.94,401.65,5789.0,401.12,401.81,400.94,401.65,5789.0
2021-09-29 15:50:00,401.49,401.5,399.25,399.96,25594.0,401.49,401.5,399.25,399.96,25594.0
2021-09-30 09:30:00,400.03,402.79,400.03,401.42,2638.0,400.03,402.79,400.03,401.42,2638.0
2021-09-30 09:40:00,401.87,402.2,401.38,401.97,1944.0,401.87,402.2,401.38,401.97,1944.0
2021-09-30 09:50:00,402.12,403.06,402.12,402.47,3002.0,402.12,403.06,402.12,402.47,3002.0
2021-09-30 10:00:00,402.51,403.62,402.24,402.24,5182.0,402.51,403.62,402.24,402.24,5182.0
2021-09-30 10:10:00,402.22,403.24,402.22,403.07,2400.0,402.22,403.24,402.22,403.07,2400.0
2021-09-30 10:20:00,402.79,402.79,401.2,401.21,1000.0,402.79,402.79,401.2,401.21,1000.0
2021-09-30 10:30:00,401.06,401.16,400.42,400.44,3344.0,401.06,401.16,400.42,400.44,3344.0
2021-09-30 10:40:00,400.04,401.41,399.98,400.92,2111.0,400.04,401.41,399.98,400.92,2111.0
2021-09-30 10:50:00,400.37,400.37,399.23,399.23,400.0,400.37,400.37,399.23,399.23,400.0
2021-09-30 11:00:00,399.96,400.03,399.56,400.02,800.0,399.96,400.03,399.56,400.02,800.0
2021-09-30 11:10:00,399.99,399.99,399.62,399.83,1290.0,399.99,399.99,399.62,399.83,1290.0
2021-09-30 11:20:00,400.77,401.34,400.67,400.81,1793.0,400.77,401.34,400.67,400.81,1793.0
2021-09-30 11:30:00,400.74,400.74,399.78,399.78,800.0,400.74,400.74,399.78,399.78,800.0
2021-09-30 11:40:00,399.72,399.72,398.79,399.06,1168.0,399.72,399.72,398.79,399.06,1168.0
2021-09-30 11:50:00,399.25,399.74,398.99,399.69,2480.0,399.25,399.74,398.99,399.69,2480.0
2021-09-30 12:00:00,399.68,399.68,398.01,398.01,2972.0,399.68,399.68,398.01,398.01,2972.0
2021-09-30 12:10:00,397.92,398.22,397.21,397.58,2220.0,397.92,398.22,397.21,397.58,2220.0
2021-09-30 12:20:00,398.0,398.38,397.51,397.96,2122.0,398.0,398.38,397.51,397.96,2122.0
2021-09-30 12:30:00,397.54,399.25,397.54,398.6,1568.0,397.54,399.25,397.54,398.6,1568.0
2021-09-30 12:40:00,398.41,398.94,398.41,398.81,900.0,398.41,398.94,398.41,398.81,900.0
2021-09-30 12:50:00,398.93,399.03,398.32,398.32,2600.0,398.93,399.03,398.32,398.32,2600.0
2021-09-30 13:00:00,397.96,398.91,397.96,398.86,1700.0,397.96,398.91,397.96,398.86,1700.0
2021-09-30 13:10:00,399.27,399.34,398.45,399.33,3805.0,399.27,399.34,398.45,399.33,3805.0
2021-09-30 13:20:00,399.4,399.4,398.16,398.34,2724.0,399.4,399.4,398.16,398.34,2724.0
2021-09-30 13:30:00,397.87,398.5,397.87,398.37,1893.0,397.87,398.5,397.87,398.37,1893.0
2021-09-30 13:40:00,398.63,398.94,398.25,398.25,4186.0,398.63,398.94,398.25,398.25,4186.0
2021-09-30 13:50:00,397.92,398.7,397.81,398.7,1479.0,397.92,398.7,397.81,398.7,1479.0
2021-09-30 14:00:00,398.58,399.99,398.36,399.99,1293.0,398.58,399.99,398.36,399.99,1293.0
2021-09-30 14:10:00,399.99,400.21,398.87,398.88,3200.0,399.99,400.21,398.87,398.88,3200.0
2021-09-30 14:20:00,399.16,399.5,398.89,399.35,4441.0,399.16,399.5,398.89,399.35,4441.0
2021-09-30 14:30:00,399.63,399.89,399.39,399.56,900.0,399.63,399.89,399.39,399.56,900.0
2021-09-30 14:40:00,399.59,400.25,399.59,400.25,1100.0,399.59,400.25,399.59,400.25,1100.0
2021-09-30 14:50:00,401.03,401.05,400.2,400.41,1900.0,401.03,401.05,400.2,400.41,1900.0
2021-09-30 15:00:00,400.5,400.64,399.38,400.12,2811.0,400.5,400.64,399.38,400.12,2811.0
2021-09-30 15:10:00,400.73,401.32,400.42,400.85,4976.0,400.73,401.32,400.42,400.85,4976.0
2021-09-30 15:20:00,400.65,400.65,399.78,399.92,4805.0,400.65,400.65,399.78,399.92,4805.0
2021-09-30 15:30:00,399.87,400.79,399.6,400.14,8908.0,399.87,400.79,399.6,400.14,8908.0
2021-09-30 15:40:00,400.15,400.57,398.89,399.16,8381.0,400.15,400.57,398.89,399.16,8381.0
2021-09-30 15:50:00,399.32,399.41,397.6,397.84,35156.0,399.32,399.41,397.6,397.84,35156.0
2021-10-01 09:30:00,400.41,401.77,399.03,399.61,4237.0,400.41,401.77,399.03,399.61,4237.0
2021-10-01 09:40:00,398.56,399.24,397.57,399.24,606.0,398.56,399.24,397.57,399.24,606.0
2021-10-01 09:50:00,399.99,400.63,397.97,398.98,2989.0,399.99,400.63,397.97,398.98,2989.0
2021-10-01 10:00:00,399.5,400.8,399.22,399.79,2688.0,399.5,400.8,399.22,399.79,2688.0
2021-10-01 10:10:00,400.34,401.53,400.3,400.3,3963.0,400.34,401.53,400.3,400.3,3963.0
2021-10-01 10:20:00,399.01,400.94,398.92,400.91,1700.0,399.01,400.94,398.92,400.91,1700.0
2021-10-01 10:30:00,400.65,401.85,400.19,401.85,1772.0,400.65,401.85,400.19,401.85,1772.0
2021-10-01 10:40:00,401.8,403.1,401.8,403.1,1200.0,401.8,403.1,401.8,403.1,1200.0
2021-10-01 10:50:00,403.62,404.22,403.39,403.94,2692.0,403.62,404.22,403.39,403.94,2692.0
2021-10-01 11:00:00,403.98,404.85,403.31,403.83,7876.0,403.98,404.85,403.31,403.83,7876.0
2021-10-01 11:10:00,403.95,405.1,403.44,404.86,2402.0,403.95,405.1,403.44,404.86,2402.0
2021-10-01 11:20:00,405.0,405.36,404.78,405.17,2767.0,405.0,405.36,404.78,405.17,2767.0
2021-10-01 11:30:00,405.33,406.7,404.79,406.7,3729.0,405.33,406.7,404.79,406.7,3729.0
2021-10-01 11:40:00,406.37,407.12,406.34,406.99,3544.0,406.37,407.12,406.34,406.99,3544.0
2021-10-01 11:50:00,406.76,407.16,406.25,406.68,3278.0,406.76,407.16,406.25,406.68,3278.0
2021-10-01 12:00:00,406.68,406.83,405.8,406.83,1700.0,406.68,406.83,405.8,406.83,1700.0
2021-10-01 12:10:00,406.42,406.6,405.92,406.38,900.0,406.42,406.6,405.92,406.38,900.0
2021-10-01 12:20:00,406.55,406.56,405.31,405.31,2531.0,406.55,406.56,405.31,405.31,2531.0
2021-10-01 12:30:00,405.31,405.77,404.87,405.13,5459.0,405.31,405.77,404.87,405.13,5459.0
2021-10-01 12:40:00,405.01,405.3,404.85,405.04,1200.0,405.01,405.3,404.85,405.04,1200.0
2021-10-01 12:50:00,404.91,405.58,404.91,405.14,1000.0,404.91,405.58,404.91,405.14,1000.0
2021-10-01 13:00:00,405.27,405.88,404.85,405.88,1410.0,405.27,405.88,404.85,405.88,1410.0
2021-10-01 13:10:00,406.17,406.26,405.8,406.26,500.0,406.17,406.26,405.8,406.26,500.0
2021-10-01 13:20:00,406.29,406.54,406.09,406.54,748.0,406.29,406.54,406.09,406.54,748.0
2021-10-01 13:30:00,406.74,407.89,406.74,407.89,640.0,406.74,407.89,406.74,407.89,640.0
2021-10-01 13:40:00,407.54,408.62,407.54,408.5,1025.0,407.54,408.62,407.54,408.5,1025.0
2021-10-01 13:50:00,408.45,408.53,408.1,408.1,1188.0,408.45,408.53,408.1,408.1,1188.0
2021-10-01 14:00:00,408.66,409.25,408.59,408.84,1322.0,408.66,409.25,408.59,408.84,1322.0
2021-10-01 14:10:00,408.78,408.79,408.15,408.74,1030.0,408.78,408.79,408.15,408.74,1030.0
2021-10-01 14:20:00,408.74,408.74,408.74,408.74,0.0,408.74,408.74,408.74,408.74,0.0
2021-10-01 14:30:00,409.13,409.46,409.02,409.46,800.0,409.13,409.46,409.02,409.46,800.0
2021-10-01 14:40:00,409.44,409.46,409.0,409.23,1300.0,409.44,409.46,409.0,409.23,1300.0
2021-10-01 14:50:00,409.01,409.32,408.79,409.0,1326.0,409.01,409.32,408.79,409.0,1326.0
2021-10-01 15:00:00,409.16,409.71,409.16,409.71,1800.0,409.16,409.71,409.16,409.71,1800.0
2021-10-01 15:10:00,409.71,410.23,409.56,409.56,2168.0,409.71,410.23,409.56,409.56,2168.0
2021-10-01 15:20:00,409.71,409.72,408.55,408.55,2300.0,409.71,409.72,408.55,408.55,2300.0
2021-10-01 15:30:00,408.4,408.46,407.73,407.81,2659.0,408.4,408.46,407.73,407.81,2659.0
2021-10-01 15:40:00,407.53,407.53,406.19,406.19,3202.0,407.53,407.53,406.19,406.19,3202.0
2021-10-01 15:50:00,406.42,407.56,404.78,406.24,33496.0,406.42,407.56,404.78,406.24,33496.0
2021-10-04 09:30:00,404.58,404.58,401.34,401.34,5515.0,404.58,404.58,401.34,401.34,5515.0
2021-10-04 09:40:00,402.32,402.32,400.01,401.17,800.0,402.32,402.32,400.01,401.17,800.0
2021-10-04 09:50:00,401.18,402.41,401.17,402.41,300.0,401.18,402.41,401.17,402.41,300.0
2021-10-04 10:00:00,402.61,402.61,400.32,400.32,1613.0,402.61,402.61,400.32,400.32,1613.0
2021-10-04 10:10:00,400.0,400.19,399.91,399.98,834.0,400.0,400.19,399.91,399.98,834.0
2021-10-04 10:20:00,400.44,400.56,399.79,400.56,1264.0,400.44,400.56,399.79,400.56,1264.0
2021-10-04 10:30:00,400.01,400.28,398.58,398.71,2240.0,400.01,400.28,398.58,398.71,2240.0
2021-10-04 10:40:00,398.93,398.93,397.63,397.63,1808.0,398.93,398.93,397.63,397.63,1808.0
2021-10-04 10:50:00,397.27,397.42,395.65,396.62,4417.0,397.27,397.42,395.65,396.62,4417.0
2021-10-04 11:00:00,397.09,397.33,396.18,397.01,1630.0,397.09,397.33,396.18,397.01,1630.0
2021-10-04 11:10:00,398.13,398.85,398.13,398.78,900.0,398.13,398.85,398.13,398.78,900.0
2021-10-04 11:20:00,398.54,398.54,396.58,396.58,1606.0,398.54,398.54,396.58,396.58,1606.0
2021-10-04 11:30:00,395.93,396.29,395.32,395.33,1371.0,395.93,396.29,395.32,395.33,1371.0
2021-10-04 11:40:00,395.54,396.36,395.54,395.72,1320.0,395.54,396.36,395.54,395.72,1320.0
2021-10-04 11:50:00,395.57,395.89,395.57,395.83,500.0,395.57,395.89,395.57,395.83,500.0
2021-10-04 12:00:00,396.06,396.83,396.06,396.62,1540.0,396.06,396.83,396.06,396.62,1540.0
2021-10-04 12:10:00,396.45,396.77,396.22,396.22,2568.0,396.45,396.77,396.22,396.22,2568.0
2021-10-04 12:20:00,395.82,395.93,395.02,395.42,1039.0,395.82,395.93,395.02,395.42,1039.0
2021-10-04 12:30:00,395.01,395.25,394.03,394.03,1654.0,395.01,395.25,394.03,394.03,1654.0
2021-10-04 12:40:00,392.66,392.67,392.43,392.67,1311.0,392.66,392.67,392.43,392.67,1311.0
2021-10-04 12:50:00,392.37,393.17,392.37,392.97,1255.0,392.37,393.17,392.37,392.97,1255.0
2021-10-04 13:00:00,392.25,392.52,392.25,392.52,200.0,392.25,392.52,392.25,392.52,200.0
2021-10-04 13:10:00,392.89,393.21,392.76,392.88,1200.0,392.89,393.21,392.76,392.88,1200.0
2021-10-04 13:20:00,392.98,393.74,392.84,392.84,1101.0,392.98,393.74,392.84,392.84,1101.0
2021-10-04 13:30:00,393.02,393.54,393.02,393.53,318.0,393.02,393.54,393.02,393.53,318.0
2021-10-04 13:40:00,393.09,393.48,392.99,393.48,1494.0,393.09,393.48,392.99,393.48,1494.0
2021-10-04 13:50:00,393.45,393.75,393.23,393.38,2466.0,393.45,393.75,393.23,393.38,2466.0
2021-10-04 14:00:00,393.66,393.87,393.0,393.09,2800.0,393.66,393.87,393.0,393.09,2800.0
2021-10-04 14:10:00,394.35,394.37,393.83,394.2,1110.0,394.35,394.37,393.83,394.2,1110.0
2021-10-04 14:20:00,395.01,395.11,394.13,394.72,1146.0,395.01,395.11,394.13,394.72,1146.0
2021-10-04 14:30:00,394.36,395.85,394.13,395.85,3300.0,394.36,395.85,394.13,395.85,3300.0
2021-10-04 14:40:00,395.85,396.93,395.49,396.93,1332.0,395.85,396.93,395.49,396.93,1332.0
2021-10-04 14:50:00,397.67,397.67,396.35,396.94,1397.0,397.67,397.67,396.35,396.94,1397.0
2021-10-04 15:00:00,397.27,398.11,396.99,397.8,2375.0,397.27,398.11,396.99,397.8,2375.0
2021-10-04 15:10:00,397.66,397.66,396.18,396.46,1818.0,397.66,397.66,396.18,396.46,1818.0
2021-10-04 15:20:00,395.77,396.02,395.44,396.02,1858.0,395.77,396.02,395.44,396.02,1858.0
2021-10-04 15:30:00,395.92,396.43,395.8,396.25,2326.0,395.92,396.43,395.8,396.25,2326.0
2021-10-04 15:40:00,396.2,397.57,396.2,397.17,3126.0,396.2,397.57,396.2,397.17,3126.0
2021-10-04 15:50:00,396.15,396.72,395.72,396.35,12794.0,396.15,396.72,395.72,396.35,12794.0
2021-10-05 09:30:00,397.6,398.07,397.6,398.07,1436.0,397.6,398.07,397.6,398.07,1436.0
2021-10-05 09:40:00,397.76,398.0,397.42,397.42,720.0,397.76,398.0,397.42,397.42,720.0
2021-10-05 09:50:00,397.85,397.85,397.28,397.28,1005.0,397.85,397.85,397.28,397.28,1005.0
2021-10-05 10:00:00,398.23,398.23,397.23,397.5,610.0,398.23,398.23,397.23,397.5,610.0
2021-10-05 10:10:00,398.51,398.51,397.4,397.55,1103.0,398.51,398.51,397.4,397.55,1103.0
2021-10-05 10:20:00,397.72,399.26,397.48,399.26,1850.0,397.72,399.26,397.48,399.26,1850.0
2021-10-05 10:30:00,399.59,400.89,399.33,400.89,3341.0,399.59,400.89,399.33,400.89,3341.0
2021-10-05 10:40:00,400.96,401.34,400.1,400.5,5706.0,400.96,401.34,400.1,400.5,5706.0
2021-10-05 10:50:00,400.59,400.91,400.0,400.29,8661.0,400.59,400.91,400.0,400.29,8661.0
2021-10-05 11:00:00,400.1,401.45,399.87,401.13,8852.0,400.1,401.45,399.87,401.13,8852.0
2021-10-05 11:10:00,401.03,401.09,399.9,399.9,6175.0,401.03,401.09,399.9,399.9,6175.0
2021-10-05 11:20:00,399.65,399.86,398.59,398.87,2934.0,399.65,399.86,398.59,398.87,2934.0
2021-10-05 11:30:00,399.2,399.22,398.29,398.3,1848.0,399.2,399.22,398.29,398.3,1848.0
2021-10-05 11:40:00,398.08,398.08,397.0,397.14,992.0,398.08,398.08,397.0,397.14,992.0
2021-10-05 11:50:00,396.73,396.73,396.4,396.4,200.0,396.73,396.73,396.4,396.4,200.0
2021-10-05 12:00:00,395.89,396.7,395.89,395.9,2032.0,395.89,396.7,395.89,395.9,2032.0
2021-10-05 12:10:00,396.16,396.16,395.0,395.69,8940.0,396.16,396.16,395.0,395.69,8940.0
2021-10-05 12:20:00,395.1,395.1,394.65,395.08,900.0,395.1,395.1,394.65,395.08,900.0
2021-10-05 12:30:00,394.72,394.9,394.26,394.9,1387.0,394.72,394.9,394.26,394.9,1387.0
2021-10-05 12:40:00,394.86,395.63,394.86,395.63,830.0,394.86,395.63,394.86,395.63,830.0
2021-10-05 12:50:00,395.57,395.76,395.14,395.58,2719.0,395.57,395.76,395.14,395.58,2719.0
2021-10-05 13:00:00,395.57,395.7,395.57,395.7,200.0,395.57,395.7,395.57,395.7,200.0
2021-10-05 13:10:00,395.68,396.13,395.68,395.94,400.0,395.68,396.13,395.68,395.94,400.0
2021-10-05 13:20:00,395.5,395.5,395.5,395.5,100.0,395.5,395.5,395.5,395.5,100.0
2021-10-05 13:30:00,395.85,396.0,395.85,396.0,300.0,395.85,396.0,395.85,396.0,300.0
2021-10-05 13:40:00,395.88,395.93,395.83,395.92,839.0,395.88,395.93,395.83,395.92,839.0
2021-10-05 13:50:00,396.11,396.11,395.99,395.99,625.0,396.11,396.11,395.99,395.99,625.0
2021-10-05 14:00:00,396.31,396.31,395.79,395.98,1250.0,396.31,396.31,395.79,395.98,1250.0
2021-10-05 14:10:00,395.57,395.71,395.47,395.47,1531.0,395.57,395.71,395.47,395.47,1531.0
2021-10-05 14:20:00,395.32,396.66,395.32,396.17,2080.0,395.32,396.66,395.32,396.17,2080.0
2021-10-05 14:30:00,396.38,396.61,395.95,395.96,1100.0,396.38,396.61,395.95,395.96,1100.0
2021-10-05 14:40:00,396.33,396.5,395.93,396.12,1801.0,396.33,396.5,395.93,396.12,1801.0
2021-10-05 14:50:00,396.11,396.11,395.56,395.67,2763.0,396.11,396.11,395.56,395.67,2763.0
2021-10-05 15:00:00,395.72,396.49,395.71,395.79,2526.0,395.72,396.49,395.71,395.79,2526.0
2021-10-05 15:10:00,395.94,396.05,395.76,395.79,739.0,395.94,396.05,395.76,395.79,739.0
2021-10-05 15:20:00,395.68,395.68,394.7,395.04,3238.0,395.68,395.68,394.7,395.04,3238.0
2021-10-05 15:30:00,395.13,395.59,394.8,395.04,3629.0,395.13,395.59,394.8,395.04,3629.0
2021-10-05 15:40:00,395.04,395.93,395.04,395.74,2300.0,395.04,395.93,395.04,395.74,2300.0
2021-10-05 15:50:00,395.12,395.82,394.98,395.48,12197.0,395.12,395.82,394.98,395.48,12197.0
2021-10-06 09:30:00,392.06,392.06,392.06,392.06,1880.0,392.06,392.06,392.06,392.06,1880.0
2021-10-06 09:40:00,396.21,396.21,395.69,396.07,300.0,396.21,396.21,395.69,396.07,300.0
2021-10-06 09:50:00,396.26,396.29,395.41,396.09,6105.0,396.26,396.29,395.41,396.09,6105.0
2021-10-06 10:00:00,395.4,395.4,392.82,393.75,4257.0,395.4,395.4,392.82,393.75,4257.0
2021-10-06 10:10:00,393.42,395.79,392.91,392.92,16382.0,393.42,395.79,392.91,392.92,16382.0
2021-10-06 10:20:00,393.0,394.45,392.76,392.76,13341.0,393.0,394.45,392.76,392.76,13341.0
2021-10-06 10:30:00,393.01,395.56,393.01,395.49,7868.0,393.01,395.56,393.01,395.49,7868.0
2021-10-06 10:40:00,395.11,395.83,393.23,395.83,4707.0,395.11,395.83,393.23,395.83,4707.0
2021-10-06 10:50:00,396.83,397.26,395.72,397.12,3587.0,396.83,397.26,395.72,397.12,3587.0
2021-10-06 11:00:00,397.48,397.84,396.5,396.5,1518.0,397.48,397.84,396.5,396.5,1518.0
2021-10-06 11:10:00,396.67,396.85,395.75,396.2,3351.0,396.67,396.85,395.75,396.2,3351.0
2021-10-06 11:20:00,395.65,395.65,394.21,394.3,2592.0,395.65,395.65,394.21,394.3,2592.0
2021-10-06 11:30:00,394.52,394.76,393.18,393.72,2690.0,394.52,394.76,393.18,393.72,2690.0
2021-10-06 11:40:00,393.78,394.01,393.31,393.69,2224.0,393.78,394.01,393.31,393.69,2224.0
2021-10-06 11:50:00,394.09,395.04,394.09,394.81,1926.0,394.09,395.04,394.09,394.81,1926.0
2021-10-06 12:00:00,395.05,395.62,393.35,393.35,1501.0,395.05,395.62,393.35,393.35,1501.0
2021-10-06 12:10:00,393.85,394.84,393.85,394.84,2900.0,393.85,394.84,393.85,394.84,2900.0
2021-10-06 12:20:00,394.88,395.36,393.91,393.91,1900.0,394.88,395.36,393.91,393.91,1900.0
2021-10-06 12:30:00,394.52,394.57,394.18,394.19,1000.0,394.52,394.57,394.18,394.19,1000.0
2021-10-06 12:40:00,394.77,395.25,394.05,394.61,4289.0,394.77,395.25,394.05,394.61,4289.0
2021-10-06 12:50:00,394.59,394.65,392.96,392.96,7502.0,394.59,394.65,392.96,392.96,7502.0
2021-10-06 13:00:00,393.37,393.39,392.3,392.71,6700.0,393.37,393.39,392.3,392.71,6700.0
2021-10-06 13:10:00,392.73,393.82,392.47,393.28,3955.0,392.73,393.82,392.47,393.28,3955.0
2021-10-06 13:20:00,393.88,394.52,393.88,394.2,2615.0,393.88,394.52,393.88,394.2,2615.0
2021-10-06 13:30:00,394.57,395.73,394.28,395.73,6055.0,394.57,395.73,394.28,395.73,6055.0
2021-10-06 13:40:00,395.71,396.36,395.2,395.47,6318.0,395.71,396.36,395.2,395.47,6318.0
2021-10-06 13:50:00,395.59,396.42,395.07,396.02,8225.0,395.59,396.42,395.07,396.02,8225.0
2021-10-06 14:00:00,396.29,396.69,395.61,396.31,2103.0,396.29,396.69,395.61,396.31,2103.0
2021-10-06 14:10:00,397.35,398.43,397.35,398.43,900.0,397.35,398.43,397.35,398.43,900.0
2021-10-06 14:20:00,398.61,398.61,396.83,397.55,1902.0,398.61,398.61,396.83,397.55,1902.0
2021-10-06 14:30:00,397.46,398.08,397.4,397.74,3020.0,397.46,398.08,397.4,397.74,3020.0
2021-10-06 14:40:00,397.86,398.03,397.32,397.32,1655.0,397.86,398.03,397.32,397.32,1655.0
2021-10-06 14:50:00,397.12,397.72,396.58,396.59,3498.0,397.12,397.72,396.58,396.59,3498.0
2021-10-06 15:00:00,396.76,397.21,396.3,396.37,1874.0,396.76,397.21,396.3,396.37,1874.0
2021-10-06 15:10:00,396.86,396.99,396.21,396.54,1000.0,396.86,396.99,396.21,396.54,1000.0
2021-10-06 15:20:00,396.41,397.3,396.39,397.3,1100.0,396.41,397.3,396.39,397.3,1100.0
2021-10-06 15:30:00,397.17,398.07,396.81,397.28,3565.0,397.17,398.07,396.81,397.28,3565.0
2021-10-06 15:40:00,397.39,399.56,397.39,399.56,2600.0,397.39,399.56,397.39,399.56,2600.0
2021-10-06 15:50:00,399.03,400.54,399.03,399.93,16323.0,399.03,400.54,399.03,399.93,16323.0
2021-10-07 09:30:00,403.16,408.98,403.16,408.49,3376.0,403.16,408.98,403.16,408.49,3376.0
2021-10-07 09:40:00,408.66,409.37,407.71,408.64,1998.0,408.66,409.37,407.71,408.64,1998.0
2021-10-07 09:50:00,411.81,411.84,411.81,411.84,200.0,411.81,411.84,411.81,411.84,200.0
2021-10-07 10:00:00,412.07,412.43,410.37,411.34,3045.0,412.07,412.43,410.37,411.34,3045.0
2021-10-07 10:10:00,413.05,413.41,410.58,410.96,2286.0,413.05,413.41,410.58,410.96,2286.0
2021-10-07 10:20:00,410.93,411.46,410.42,410.87,2322.0,410.93,411.46,410.42,410.87,2322.0
2021-10-07 10:30:00,411.48,411.73,411.06,411.06,1621.0,411.48,411.73,411.06,411.06,1621.0
2021-10-07 10:40:00,411.1,412.33,411.09,412.31,4606.0,411.1,412.33,411.09,412.31,4606.0
2021-10-07 10:50:00,412.53,412.69,412.16,412.59,3709.0,412.53,412.69,412.16,412.59,3709.0
2021-10-07 11:00:00,412.98,415.12,412.98,413.84,7949.0,412.98,415.12,412.98,413.84,7949.0
2021-10-07 11:10:00,413.15,413.5,412.47,412.47,2854.0,413.15,413.5,412.47,412.47,2854.0
2021-10-07 11:20:00,412.88,413.26,412.58,412.77,1119.0,412.88,413.26,412.58,412.77,1119.0
2021-10-07 11:30:00,412.81,414.56,412.81,414.48,1792.0,412.81,414.56,412.81,414.48,1792.0
2021-10-07 11:40:00,414.08,414.39,413.29,414.25,3114.0,414.08,414.39,413.29,414.25,3114.0
2021-10-07 11:50:00,414.48,414.72,414.41,414.72,300.0,414.48,414.72,414.41,414.72,300.0
2021-10-07 12:00:00,414.72,415.15,413.17,413.17,2907.0,414.72,415.15,413.17,413.17,2907.0
2021-10-07 12:10:00,413.06,413.06,412.94,412.94,800.0,413.06,413.06,412.94,412.94,800.0
2021-10-07 12:20:00,413.0,413.17,412.36,413.12,1100.0,413.0,413.17,412.36,413.12,1100.0
2021-10-07 12:30:00,413.03,413.43,412.79,412.79,1599.0,413.03,413.43,412.79,412.79,1599.0
2021-10-07 12:40:00,412.86,412.98,412.24,412.4,952.0,412.86,412.98,412.24,412.4,952.0
2021-10-07 12:50:00,412.38,412.6,410.99,410.99,3860.0,412.38,412.6,410.99,410.99,3860.0
2021-10-07 13:00:00,411.17,411.43,410.8,411.0,1566.0,411.17,411.43,410.8,411.0,1566.0
2021-10-07 13:10:00,410.99,412.13,410.99,412.13,1291.0,410.99,412.13,410.99,412.13,1291.0
2021-10-07 13:20:00,412.07,412.38,411.84,412.35,800.0,412.07,412.38,411.84,412.35,800.0
2021-10-07 13:30:00,411.84,411.84,410.84,410.84,3132.0,411.84,411.84,410.84,410.84,3132.0
2021-10-07 13:40:00,410.84,411.56,410.55,410.65,1900.0,410.84,411.56,410.55,410.65,1900.0
2021-10-07 13:50:00,410.4,411.76,410.29,411.76,7241.0,410.4,411.76,410.29,411.76,7241.0
2021-10-07 14:00:00,412.65,412.65,411.2,411.2,7766.0,412.65,412.65,411.2,411.2,7766.0
2021-10-07 14:10:00,411.35,411.35,410.47,410.78,2801.0,411.35,411.35,410.47,410.78,2801.0
2021-10-07 14:20:00,410.71,410.71,409.35,409.36,8764.0,410.71,410.71,409.35,409.36,8764.0
2021-10-07 14:30:00,409.46,409.46,408.9,409.02,2158.0,409.46,409.46,408.9,409.02,2158.0
2021-10-07 14:40:00,408.99,409.34,408.98,409.34,515.0,408.99,409.34,408.98,409.34,515.0
2021-10-07 14:50:00,409.06,409.29,407.76,408.42,1694.0,409.06,409.29,407.76,408.42,1694.0
2021-10-07 15:00:00,408.13,408.29,407.75,407.75,846.0,408.13,408.29,407.75,407.75,846.0
2021-10-07 15:10:00,407.88,408.61,407.71,407.76,2373.0,407.88,408.61,407.71,407.76,2373.0
2021-10-07 15:20:00,407.72,408.16,407.28,407.74,2914.0,407.72,408.16,407.28,407.74,2914.0
2021-10-07 15:30:00,407.59,407.88,407.29,407.3,2202.0,407.59,407.88,407.29,407.3,2202.0
2021-10-07 15:40:00,407.18,407.29,405.53,406.71,6542.0,407.18,407.29,405.53,406.71,6542.0
2021-10-07 15:50:00,406.15,406.96,405.81,406.46,14768.0,406.15,406.96,405.81,406.46,14768.0
2021-10-08 09:30:00,408.14,408.14,408.14,408.14,2354.0,408.14,408.14,408.14,408.14,2354.0
2021-10-08 09:40:00,408.21,408.21,407.27,407.27,400.0,408.21,408.21,407.27,407.27,400.0
2021-10-08 09:50:00,407.54,407.54,407.54,407.54,102.0,407.54,407.54,407.54,407.54,102.0
2021-10-08 10:00:00,408.31,409.82,408.31,409.82,2124.0,408.31,409.82,408.31,409.82,2124.0
2021-10-08 10:10:00,409.49,411.42,408.64,411.42,1110.0,409.49,411.42,408.64,411.42,1110.0
2021-10-08 10:20:00,410.49,410.49,407.92,407.98,1600.0,410.49,410.49,407.92,407.98,1600.0
2021-10-08 10:30:00,407.91,407.91,407.68,407.87,354.0,407.91,407.91,407.68,407.87,354.0
2021-10-08 10:40:00,406.4,407.48,406.25,407.48,793.0,406.4,407.48,406.25,407.48,793.0
2021-10-08 10:50:00,407.06,407.63,406.89,407.47,601.0,407.06,407.63,406.89,407.47,601.0
2021-10-08 11:00:00,407.29,407.29,406.03,406.03,3001.0,407.29,407.29,406.03,406.03,3001.0
2021-10-08 11:10:00,405.88,405.88,405.37,405.77,1526.0,405.88,405.88,405.37,405.77,1526.0
2021-10-08 11:20:00,405.42,405.42,404.92,404.92,6906.0,405.42,405.42,404.92,404.92,6906.0
2021-10-08 11:30:00,404.44,404.44,403.79,403.82,1171.0,404.44,404.44,403.79,403.82,1171.0
2021-10-08 11:40:00,403.69,403.94,403.54,403.94,801.0,403.69,403.94,403.54,403.94,801.0
2021-10-08 11:50:00,403.86,404.02,403.67,403.89,1106.0,403.86,404.02,403.67,403.89,1106.0
2021-10-08 12:00:00,403.75,404.19,403.59,404.19,300.0,403.75,404.19,403.59,404.19,300.0
2021-10-08 12:10:00,404.22,404.22,403.74,404.0,1072.0,404.22,404.22,403.74,404.0,1072.0
2021-10-08 12:20:00,403.72,403.81,403.47,403.54,500.0,403.72,403.81,403.47,403.54,500.0
2021-10-08 12:30:00,403.43,403.9,403.43,403.9,250.0,403.43,403.9,403.43,403.9,250.0
2021-10-08 12:40:00,404.18,404.26,403.99,403.99,502.0,404.18,404.26,403.99,403.99,502.0
2021-10-08 12:50:00,404.08,404.28,404.08,404.24,1083.0,404.08,404.28,404.08,404.24,1083.0
2021-10-08 13:00:00,404.32,404.38,404.11,404.34,1106.0,404.32,404.38,404.11,404.34,1106.0
2021-10-08 13:10:00,404.36,404.82,404.12,404.64,1512.0,404.36,404.82,404.12,404.64,1512.0
2021-10-08 13:20:00,404.39,404.64,404.35,404.56,900.0,404.39,404.64,404.35,404.56,900.0
2021-10-08 13:30:00,404.64,404.67,404.53,404.58,821.0,404.64,404.67,404.53,404.58,821.0
2021-10-08 13:40:00,404.64,404.71,404.52,404.71,600.0,404.64,404.71,404.52,404.71,600.0
2021-10-08 13:50:00,404.85,404.85,404.44,404.5,2500.0,404.85,404.85,404.44,404.5,2500.0
2021-10-08 14:00:00,404.56,404.57,404.56,404.57,2364.0,404.56,404.57,404.56,404.57,2364.0
2021-10-08 14:10:00,404.72,404.96,404.7,404.96,684.0,404.72,404.96,404.7,404.96,684.0
2021-10-08 14:20:00,404.83,404.83,404.23,404.23,1103.0,404.83,404.83,404.23,404.23,1103.0
2021-10-08 14:30:00,404.0,404.12,403.55,403.65,2219.0,404.0,404.12,403.55,403.65,2219.0
2021-10-08 14:40:00,403.59,403.59,403.39,403.45,500.0,403.59,403.59,403.39,403.45,500.0
2021-10-08 14:50:00,403.28,403.28,402.68,402.68,911.0,403.28,403.28,402.68,402.68,911.0
2021-10-08 15:00:00,402.83,403.1,402.69,402.69,702.0,402.83,403.1,402.69,402.69,702.0
2021-10-08 15:10:00,402.67,402.96,402.31,402.31,1991.0,402.67,402.96,402.31,402.31,1991.0
2021-10-08 15:20:00,402.33,402.33,401.56,401.56,905.0,402.33,402.33,401.56,401.56,905.0
2021-10-08 15:30:00,401.16,401.57,401.0,401.49,5712.0,401.16,401.57,401.0,401.49,5712.0
2021-10-08 15:40:00,401.34,401.56,401.2,401.2,2504.0,401.34,401.56,401.2,401.2,2504.0
2021-10-08 15:50:00,400.86,401.37,400.66,400.82,9801.0,400.86,401.37,400.66,400.82,9801.0
2021-10-11 09:30:00,400.67,402.92,399.02,399.2,3209.0,400.67,402.92,399.02,399.2,3209.0
2021-10-11 09:40:00,398.98,398.98,398.98,398.98,100.0,398.98,398.98,398.98,398.98,100.0
2021-10-11 09:50:00,401.13,401.14,401.13,401.13,200.0,401.13,401.14,401.13,401.13,200.0
2021-10-11 10:00:00,402.55,402.55,401.61,401.61,1500.0,402.55,402.55,401.61,401.61,1500.0
2021-10-11 10:10:00,401.71,401.71,400.72,401.11,2690.0,401.71,401.71,400.72,401.11,2690.0
2021-10-11 10:20:00,401.39,401.39,400.95,401.09,21120.0,401.39,401.39,400.95,401.09,21120.0
2021-10-11 10:30:00,401.36,402.24,400.91,402.24,14205.0,401.36,402.24,400.91,402.24,14205.0
2021-10-11 10:40:00,402.08,402.62,401.38,401.38,2050.0,402.08,402.62,401.38,401.38,2050.0
2021-10-11 10:50:00,401.64,402.74,401.64,402.74,1753.0,401.64,402.74,401.64,402.74,1753.0
2021-10-11 11:00:00,403.47,403.47,402.13,402.18,7500.0,403.47,403.47,402.13,402.18,7500.0
2021-10-11 11:10:00,401.72,402.41,401.52,402.18,4002.0,401.72,402.41,401.52,402.18,4002.0
2021-10-11 11:20:00,402.11,402.2,401.47,401.48,1756.0,402.11,402.2,401.47,401.48,1756.0
2021-10-11 11:30:00,401.05,401.5,400.9,401.08,3414.0,401.05,401.5,400.9,401.08,3414.0
2021-10-11 11:40:00,401.3,401.3,401.08,401.14,500.0,401.3,401.3,401.08,401.14,500.0
2021-10-11 11:50:00,400.87,400.9,399.94,400.83,1046.0,400.87,400.9,399.94,400.83,1046.0
2021-10-11 12:00:00,400.45,400.45,399.74,399.74,485.0,400.45,400.45,399.74,399.74,485.0
2021-10-11 12:10:00,400.04,400.04,399.46,399.48,1050.0,400.04,400.04,399.46,399.48,1050.0
2021-10-11 12:20:00,398.81,399.3,398.8,399.3,542.0,398.81,399.3,398.8,399.3,542.0
2021-10-11 12:30:00,399.09,399.21,399.09,399.21,203.0,399.09,399.21,399.09,399.21,203.0
2021-10-11 12:40:00,399.33,399.79,399.05,399.39,1626.0,399.33,399.79,399.05,399.39,1626.0
2021-10-11 12:50:00,399.49,399.5,398.59,398.59,1201.0,399.49,399.5,398.59,398.59,1201.0
2021-10-11 13:00:00,398.4,398.4,398.39,398.39,404.0,398.4,398.4,398.39,398.39,404.0
2021-10-11 13:10:00,398.27,398.39,398.0,398.01,800.0,398.27,398.39,398.0,398.01,800.0
2021-10-11 13:20:00,397.93,397.93,397.72,397.88,401.0,397.93,397.93,397.72,397.88,401.0
2021-10-11 13:30:00,397.15,397.15,397.08,397.08,200.0,397.15,397.15,397.08,397.08,200.0
2021-10-11 13:40:00,397.31,397.9,396.87,397.47,1511.0,397.31,397.9,396.87,397.47,1511.0
2021-10-11 13:50:00,397.44,397.53,397.44,397.53,300.0,397.44,397.53,397.44,397.53,300.0
2021-10-11 14:00:00,397.5,397.5,397.35,397.36,300.0,397.5,397.5,397.35,397.36,300.0
2021-10-11 14:10:00,398.15,398.46,398.15,398.46,400.0,398.15,398.46,398.15,398.46,400.0
2021-10-11 14:20:00,398.28,398.28,397.86,397.86,1000.0,398.28,398.28,397.86,397.86,1000.0
2021-10-11 14:30:00,397.96,397.99,397.76,397.76,603.0,397.96,397.99,397.76,397.76,603.0
2021-10-11 14:40:00,398.35,398.55,398.3,398.55,557.0,398.35,398.55,398.3,398.55,557.0
2021-10-11 14:50:00,398.12,398.74,398.0,398.59,1400.0,398.12,398.74,398.0,398.59,1400.0
2021-10-11 15:00:00,398.96,398.96,398.1,398.1,1003.0,398.96,398.96,398.1,398.1,1003.0
2021-10-11 15:10:00,398.45,398.45,397.82,397.9,1755.0,398.45,398.45,397.82,397.9,1755.0
2021-10-11 15:20:00,397.72,397.9,397.6,397.83,1138.0,397.72,397.9,397.6,397.83,1138.0
2021-10-11 15:30:00,397.82,397.82,396.33,396.34,2305.0,397.82,397.82,396.33,396.34,2305.0
2021-10-11 15:40:00,396.2,396.52,395.6,395.89,4554.0,396.2,396.52,395.6,395.89,4554.0
2021-10-11 15:50:00,395.72,395.73,394.17,394.17,12704.0,395.72,395.73,394.17,394.17,12704.0
2021-10-12 09:30:00,396.8,398.26,396.25,398.26,2522.0,396.8,398.26,396.25,398.26,2522.0
2021-10-12 09:40:00,398.87,398.87,396.26,396.26,1545.0,398.87,398.87,396.26,396.26,1545.0
2021-10-12 09:50:00,396.96,398.43,396.88,397.46,2200.0,396.96,398.43,396.88,397.46,2200.0
2021-10-12 10:00:00,396.63,397.61,396.63,397.61,300.0,396.63,397.61,396.63,397.61,300.0
2021-10-12 10:10:00,397.49,399.23,397.4,399.0,1102.0,397.49,399.23,397.4,399.0,1102.0
2021-10-12 10:20:00,399.04,399.04,398.27,398.88,1080.0,399.04,399.04,398.27,398.88,1080.0
2021-10-12 10:30:00,399.37,400.06,398.36,399.79,2853.0,399.37,400.06,398.36,399.79,2853.0
2021-10-12 10:40:00,399.77,400.25,398.6,398.65,2227.0,399.77,400.25,398.6,398.65,2227.0
2021-10-12 10:50:00,399.02,399.3,399.02,399.1,500.0,399.02,399.3,399.02,399.1,500.0
2021-10-12 11:00:00,399.97,400.87,399.31,400.86,1432.0,399.97,400.87,399.31,400.86,1432.0
2021-10-12 11:10:00,400.23,400.54,399.64,400.07,4497.0,400.23,400.54,399.64,400.07,4497.0
2021-10-12 11:20:00,399.56,399.86,399.56,399.58,608.0,399.56,399.86,399.56,399.58,608.0
2021-10-12 11:30:00,399.75,400.15,399.65,399.65,734.0,399.75,400.15,399.65,399.65,734.0
2021-10-12 11:40:00,400.0,400.21,399.59,400.0,3063.0,400.0,400.21,399.59,400.0,3063.0
2021-10-12 11:50:00,400.36,400.85,400.11,400.85,1373.0,400.36,400.85,400.11,400.85,1373.0
2021-10-12 12:00:00,401.17,402.01,401.17,401.54,857.0,401.17,402.01,401.17,401.54,857.0
2021-10-12 12:10:00,401.53,401.53,400.89,400.94,1803.0,401.53,401.53,400.89,400.94,1803.0
2021-10-12 12:20:00,400.73,400.73,400.08,400.25,2699.0,400.73,400.73,400.08,400.25,2699.0
2021-10-12 12:30:00,400.14,400.16,398.92,398.93,1306.0,400.14,400.16,398.92,398.93,1306.0
2021-10-12 12:40:00,399.29,399.7,399.14,399.7,1115.0,399.29,399.7,399.14,399.7,1115.0
2021-10-12 12:50:00,399.32,399.36,399.16,399.19,700.0,399.32,399.36,399.16,399.19,700.0
2021-10-12 13:00:00,399.19,399.2,398.98,399.19,1320.0,399.19,399.2,398.98,399.19,1320.0
2021-10-12 13:10:00,398.99,399.21,398.7,398.85,1000.0,398.99,399.21,398.7,398.85,1000.0
2021-10-12 13:20:00,398.82,399.04,398.56,398.76,1341.0,398.82,399.04,398.56,398.76,1341.0
2021-10-12 13:30:00,398.68,398.83,398.57,398.57,400.0,398.68,398.83,398.57,398.57,400.0
2021-10-12 13:40:00,398.65,398.69,398.61,398.62,633.0,398.65,398.69,398.61,398.62,633.0
2021-10-12 13:50:00,398.62,398.62,397.96,397.96,865.0,398.62,398.62,397.96,397.96,865.0
2021-10-12 14:00:00,398.09,398.27,398.09,398.27,301.0,398.09,398.27,398.09,398.27,301.0
2021-10-12 14:10:00,398.17,398.68,398.01,398.68,1628.0,398.17,398.68,398.01,398.68,1628.0
2021-10-12 14:20:00,398.71,399.24,398.59,399.24,1517.0,398.71,399.24,398.59,399.24,1517.0
2021-10-12 14:30:00,398.83,398.84,398.36,398.36,1312.0,398.83,398.84,398.36,398.36,1312.0
2021-10-12 14:40:00,398.36,398.67,398.35,398.67,369.0,398.36,398.67,398.35,398.67,369.0
2021-10-12 14:50:00,398.74,398.82,398.16,398.51,905.0,398.74,398.82,398.16,398.51,905.0
2021-10-12 15:00:00,398.31,398.31,398.05,398.05,1082.0,398.31,398.31,398.05,398.05,1082.0
2021-10-12 15:10:00,398.5,398.5,398.17,398.19,500.0,398.5,398.5,398.17,398.19,500.0
2021-10-12 15:20:00,398.02,398.45,398.01,398.45,1074.0,398.02,398.45,398.01,398.45,1074.0
2021-10-12 15:30:00,398.23,398.47,398.2,398.4,2913.0,398.23,398.47,398.2,398.4,2913.0
2021-10-12 15:40:00,398.3,398.39,397.45,397.92,5716.0,398.3,398.39,397.45,397.92,5716.0
2021-10-12 15:50:00,398.35,399.19,397.92,398.75,15129.0,398.35,399.19,397.92,398.75,15129.0
2021-10-13 09:30:00,402.1,403.79,401.85,403.79,2676.0,402.1,403.79,401.85,403.79,2676.0
2021-10-13 09:40:00,403.69,404.23,403.33,404.23,2008.0,403.69,404.23,403.33,404.23,2008.0
2021-10-13 09:50:00,403.81,403.81,403.02,403.02,981.0,403.81,403.81,403.02,403.02,981.0
2021-10-13 10:00:00,402.82,403.5,402.82,403.5,200.0,402.82,403.5,402.82,403.5,200.0
2021-10-13 10:10:00,403.06,403.06,400.84,401.99,940.0,403.06,403.06,400.84,401.99,940.0
2021-10-13 10:20:00,401.67,402.33,401.44,401.44,700.0,401.67,402.33,401.44,401.44,700.0
2021-10-13 10:30:00,400.83,402.39,400.83,401.35,2800.0,400.83,402.39,400.83,401.35,2800.0
2021-10-13 10:40:00,401.35,402.12,401.34,402.12,1300.0,401.35,402.12,401.34,402.12,1300.0
2021-10-13 10:50:00,401.83,402.04,401.3,401.53,995.0,401.83,402.04,401.3,401.53,995.0
2021-10-13 11:00:00,401.58,401.95,401.58,401.8,1016.0,401.58,401.95,401.58,401.8,1016.0
2021-10-13 11:10:00,401.62,401.66,401.0,401.21,5179.0,401.62,401.66,401.0,401.21,5179.0
2021-10-13 11:20:00,401.35,401.35,401.0,401.01,1700.0,401.35,401.35,401.0,401.01,1700.0
2021-10-13 11:30:00,401.34,401.34,400.28,400.51,2173.0,401.34,401.34,400.28,400.51,2173.0
2021-10-13 11:40:00,400.5,401.66,400.33,401.66,400.0,400.5,401.66,400.33,401.66,400.0
2021-10-13 11:50:00,401.38,401.38,400.44,400.44,1576.0,401.38,401.38,400.44,400.44,1576.0
2021-10-13 12:00:00,400.59,400.6,400.12,400.23,1700.0,400.59,400.6,400.12,400.23,1700.0
2021-10-13 12:10:00,400.42,400.45,400.28,400.28,600.0,400.42,400.45,400.28,400.28,600.0
2021-10-13 12:20:00,400.15,400.37,400.15,400.22,600.0,400.15,400.37,400.15,400.22,600.0
2021-10-13 12:30:00,400.17,400.17,399.82,399.82,400.0,400.17,400.17,399.82,399.82,400.0
2021-10-13 12:40:00,400.56,400.56,400.35,400.5,500.0,400.56,400.56,400.35,400.5,500.0
2021-10-13 12:50:00,400.57,400.57,400.35,400.48,400.0,400.57,400.57,400.35,400.48,400.0
2021-10-13 13:00:00,400.5,400.97,400.5,400.9,660.0,400.5,400.97,400.5,400.9,660.0
2021-10-13 13:10:00,400.81,400.88,400.57,400.57,852.0,400.81,400.88,400.57,400.57,852.0
2021-10-13 13:20:00,400.48,400.69,400.4,400.69,770.0,400.48,400.69,400.4,400.69,770.0
2021-10-13 13:30:00,401.53,401.53,400.34,401.31,16492.0,401.53,401.53,400.34,401.31,16492.0
2021-10-13 13:40:00,401.06,401.06,400.9,400.99,1157.0,401.06,401.06,400.9,400.99,1157.0
2021-10-13 13:50:00,400.96,401.07,400.83,400.96,1001.0,400.96,401.07,400.83,400.96,1001.0
2021-10-13 14:00:00,401.11,401.66,400.24,400.49,3048.0,401.11,401.66,400.24,400.49,3048.0
2021-10-13 14:10:00,400.06,400.6,399.83,400.43,1130.0,400.06,400.6,399.83,400.43,1130.0
2021-10-13 14:20:00,400.5,400.64,399.9,399.9,1048.0,400.5,400.64,399.9,399.9,1048.0
2021-10-13 14:30:00,399.56,399.91,399.56,399.69,635.0,399.56,399.91,399.56,399.69,635.0
2021-10-13 14:40:00,399.39,399.39,398.58,398.58,219.0,399.39,399.39,398.58,398.58,219.0
2021-10-13 14:50:00,398.59,399.02,398.56,398.9,739.0,398.59,399.02,398.56,398.9,739.0
2021-10-13 15:00:00,398.89,399.02,398.74,399.02,654.0,398.89,399.02,398.74,399.02,654.0
2021-10-13 15:10:00,399.1,399.23,398.81,398.81,710.0,399.1,399.23,398.81,398.81,710.0
2021-10-13 15:20:00,399.01,399.01,397.37,397.38,1419.0,399.01,399.01,397.37,397.38,1419.0
2021-10-13 15:30:00,397.9,398.35,397.67,397.95,3915.0,397.9,398.35,397.67,397.95,3915.0
2021-10-13 15:40:00,398.02,398.19,397.25,397.44,4219.0,398.02,398.19,397.25,397.44,4219.0
2021-10-13 15:50:00,397.53,398.17,396.95,397.17,29415.0,397.53,398.17,396.95,397.17,29415.0
2021-10-14 09:30:00,401.08,403.39,401.08,403.23,3699.0,401.08,403.39,401.08,403.23,3699.0
2021-10-14 09:40:00,404.31,406.01,404.31,405.94,732.0,404.31,406.01,404.31,405.94,732.0
2021-10-14 09:50:00,406.77,406.98,405.63,406.24,1820.0,406.77,406.98,405.63,406.24,1820.0
2021-10-14 10:00:00,407.33,409.32,407.33,408.85,800.0,407.33,409.32,407.33,408.85,800.0
2021-10-14 10:10:00,408.98,409.23,407.86,408.34,2115.0,408.98,409.23,407.86,408.34,2115.0
2021-10-14 10:20:00,408.12,408.14,405.97,405.97,2213.0,408.12,408.14,405.97,405.97,2213.0
2021-10-14 10:30:00,405.63,405.82,405.28,405.29,1100.0,405.63,405.82,405.28,405.29,1100.0
2021-10-14 10:40:00,405.02,405.61,404.7,405.42,1615.0,405.02,405.61,404.7,405.42,1615.0
2021-10-14 10:50:00,405.31,405.33,403.82,403.83,2118.0,405.31,405.33,403.82,403.83,2118.0
2021-10-14 11:00:00,404.18,404.18,404.18,404.18,100.0,404.18,404.18,404.18,404.18,100.0
2021-10-14 11:10:00,404.19,404.19,403.78,403.78,600.0,404.19,404.19,403.78,403.78,600.0
2021-10-14 11:20:00,404.75,404.99,404.75,404.99,200.0,404.75,404.99,404.75,404.99,200.0
2021-10-14 11:30:00,405.06,405.06,404.61,404.65,1501.0,405.06,405.06,404.61,404.65,1501.0
2021-10-14 11:40:00,404.42,404.62,404.41,404.62,200.0,404.42,404.62,404.41,404.62,200.0
2021-10-14 11:50:00,405.61,405.61,405.52,405.52,200.0,405.61,405.61,405.52,405.52,200.0
2021-10-14 12:00:00,406.04,406.04,406.0,406.04,300.0,406.04,406.04,406.0,406.04,300.0
2021-10-14 12:10:00,406.37,407.22,406.37,407.22,600.0,406.37,407.22,406.37,407.22,600.0
2021-10-14 12:20:00,407.55,407.69,405.96,406.63,8486.0,407.55,407.69,405.96,406.63,8486.0
2021-10-14 12:30:00,406.3,407.65,406.29,407.56,3258.0,406.3,407.65,406.29,407.56,3258.0
2021-10-14 12:40:00,407.37,407.37,406.85,406.85,2583.0,407.37,407.37,406.85,406.85,2583.0
2021-10-14 12:50:00,407.21,407.25,406.95,407.19,2100.0,407.21,407.25,406.95,407.19,2100.0
2021-10-14 13:00:00,406.86,407.18,406.84,406.88,986.0,406.86,407.18,406.84,406.88,986.0
2021-10-14 13:10:00,407.04,407.25,406.89,406.89,665.0,407.04,407.25,406.89,406.89,665.0
2021-10-14 13:20:00,406.58,406.58,406.24,406.32,500.0,406.58,406.58,406.24,406.32,500.0
2021-10-14 13:30:00,406.32,406.32,406.32,406.32,0.0,406.32,406.32,406.32,406.32,0.0
2021-10-14 13:40:00,406.32,406.32,406.32,406.32,0.0,406.32,406.32,406.32,406.32,0.0
2021-10-14 13:50:00,406.83,406.83,406.71,406.71,200.0,406.83,406.83,406.71,406.71,200.0
2021-10-14 14:00:00,406.6,406.8,406.59,406.69,590.0,406.6,406.8,406.59,406.69,590.0
2021-10-14 14:10:00,406.58,406.94,406.58,406.94,202.0,406.58,406.94,406.58,406.94,202.0
2021-10-14 14:20:00,407.22,407.51,407.0,407.5,1027.0,407.22,407.51,407.0,407.5,1027.0
2021-10-14 14:30:00,407.61,407.63,407.4,407.54,902.0,407.61,407.63,407.4,407.54,902.0
2021-10-14 14:40:00,407.56,407.59,407.34,407.52,1054.0,407.56,407.59,407.34,407.52,1054.0
2021-10-14 14:50:00,407.39,407.67,407.39,407.67,424.0,407.39,407.67,407.39,407.67,424.0
2021-10-14 15:00:00,407.58,407.86,407.58,407.65,813.0,407.58,407.86,407.58,407.65,813.0
2021-10-14 15:10:00,407.58,407.98,407.57,407.98,632.0,407.58,407.98,407.57,407.98,632.0
2021-10-14 15:20:00,408.09,409.19,408.01,409.19,1220.0,408.09,409.19,408.01,409.19,1220.0
2021-10-14 15:30:00,409.07,409.07,407.77,407.77,5663.0,409.07,409.07,407.77,407.77,5663.0
2021-10-14 15:40:00,407.66,408.11,407.01,407.67,10379.0,407.66,408.11,407.01,407.67,10379.0
2021-10-14 15:50:00,407.81,408.57,407.51,408.05,16312.0,407.81,408.57,407.51,408.05,16312.0
2021-10-15 09:30:00,410.0,410.25,407.81,407.81,3818.0,410.0,410.25,407.81,407.81,3818.0
2021-10-15 09:40:00,407.98,407.98,406.21,407.52,1161.0,407.98,407.98,406.21,407.52,1161.0
2021-10-15 09:50:00,408.07,409.19,408.07,409.19,300.0,408.07,409.19,408.07,409.19,300.0
2021-10-15 10:00:00,409.19,409.19,409.19,409.19,0.0,409.19,409.19,409.19,409.19,0.0
2021-10-15 10:10:00,411.56,412.14,410.84,411.47,1832.0,411.56,412.14,410.84,411.47,1832.0
2021-10-15 10:20:00,411.03,412.59,411.02,411.2,4359.0,411.03,412.59,411.02,411.2,4359.0
2021-10-15 10:30:00,411.2,411.62,411.2,411.62,200.0,411.2,411.62,411.2,411.62,200.0
2021-10-15 10:40:00,411.31,411.31,411.1,411.1,701.0,411.31,411.31,411.1,411.1,701.0
2021-10-15 10:50:00,410.9,411.36,410.75,411.0,3156.0,410.9,411.36,410.75,411.0,3156.0
2021-10-15 11:00:00,411.4,411.4,410.79,410.98,1595.0,411.4,411.4,410.79,410.98,1595.0
2021-10-15 11:10:00,410.96,410.98,409.39,409.39,5562.0,410.96,410.98,409.39,409.39,5562.0
2021-10-15 11:20:00,409.17,409.17,408.69,408.69,843.0,409.17,409.17,408.69,408.69,843.0
2021-10-15 11:30:00,408.65,408.71,408.2,408.27,832.0,408.65,408.71,408.2,408.27,832.0
2021-10-15 11:40:00,408.43,409.87,408.42,409.83,4534.0,408.43,409.87,408.42,409.83,4534.0
2021-10-15 11:50:00,409.78,410.61,409.77,410.61,2300.0,409.78,410.61,409.77,410.61,2300.0
2021-10-15 12:00:00,410.82,410.82,410.82,410.82,100.0,410.82,410.82,410.82,410.82,100.0
2021-10-15 12:10:00,411.1,411.1,411.09,411.1,100.0,411.1,411.1,411.09,411.1,100.0
2021-10-15 12:20:00,410.89,410.89,410.65,410.65,200.0,410.89,410.89,410.65,410.65,200.0
2021-10-15 12:30:00,410.79,410.79,410.27,410.27,375.0,410.79,410.79,410.27,410.27,375.0
2021-10-15 12:40:00,410.27,410.27,410.27,410.27,0.0,410.27,410.27,410.27,410.27,0.0
2021-10-15 12:50:00,410.22,410.33,409.94,410.33,1000.0,410.22,410.33,409.94,410.33,1000.0
2021-10-15 13:00:00,409.92,410.02,409.86,409.92,705.0,409.92,410.02,409.86,409.92,705.0
2021-10-15 13:10:00,409.78,409.99,409.17,409.17,1600.0,409.78,409.99,409.17,409.17,1600.0
2021-10-15 13:20:00,409.2,409.2,408.58,408.58,1000.0,409.2,409.2,408.58,408.58,1000.0
2021-10-15 13:30:00,408.65,408.83,408.32,408.32,1775.0,408.65,408.83,408.32,408.32,1775.0
2021-10-15 13:40:00,408.32,408.86,408.06,408.46,7932.0,408.32,408.86,408.06,408.46,7932.0
2021-10-15 13:50:00,408.33,409.2,408.09,408.53,14316.0,408.33,409.2,408.09,408.53,14316.0
2021-10-15 14:00:00,408.73,408.91,408.62,408.68,709.0,408.73,408.91,408.62,408.68,709.0
2021-10-15 14:10:00,408.86,408.86,408.16,408.18,1925.0,408.86,408.86,408.16,408.18,1925.0
2021-10-15 14:20:00,408.15,408.45,407.86,408.34,3315.0,408.15,408.45,407.86,408.34,3315.0
2021-10-15 14:30:00,408.45,409.76,408.45,409.17,1539.0,408.45,409.76,408.45,409.17,1539.0
2021-10-15 14:40:00,409.48,409.94,409.08,409.84,1313.0,409.48,409.94,409.08,409.84,1313.0
2021-10-15 14:50:00,409.84,410.48,409.53,409.85,1803.0,409.84,410.48,409.53,409.85,1803.0
2021-10-15 15:00:00,410.16,410.45,409.22,409.22,1501.0,410.16,410.45,409.22,409.22,1501.0
2021-10-15 15:10:00,409.57,410.02,409.51,409.51,1650.0,409.57,410.02,409.51,409.51,1650.0
2021-10-15 15:20:00,409.56,409.89,409.4,409.71,1902.0,409.56,409.89,409.4,409.71,1902.0
2021-10-15 15:30:00,409.81,409.81,408.42,409.48,4599.0,409.81,409.81,408.42,409.48,4599.0
2021-10-15 15:40:00,409.47,409.73,409.0,409.08,8478.0,409.47,409.73,409.0,409.08,8478.0
2021-10-15 15:50:00,409.13,410.14,408.8,409.55,40792.0,409.13,410.14,408.8,409.55,40792.0
2021-10-18 09:30:00,408.09,409.54,408.09,409.54,1600.0,408.09,409.54,408.09,409.54,1600.0
2021-10-18 09:40:00,408.89,409.78,408.32,408.87,3585.0,408.89,409.78,408.32,408.87,3585.0
2021-10-18 09:50:00,409.38,410.17,408.66,410.17,3268.0,409.38,410.17,408.66,410.17,3268.0
2021-10-18 10:00:00,410.02,411.94,410.02,411.87,500.0,410.02,411.94,410.02,411.87,500.0
2021-10-18 10:10:00,411.45,411.77,410.64,410.64,1200.0,411.45,411.77,410.64,410.64,1200.0
2021-10-18 10:20:00,410.45,410.55,410.39,410.39,700.0,410.45,410.55,410.39,410.39,700.0
2021-10-18 10:30:00,409.23,409.89,408.56,409.19,900.0,409.23,409.89,408.56,409.19,900.0
2021-10-18 10:40:00,409.34,409.91,409.25,409.37,1734.0,409.34,409.91,409.25,409.37,1734.0
2021-10-18 10:50:00,410.62,410.66,410.4,410.4,500.0,410.62,410.66,410.4,410.4,500.0
2021-10-18 11:00:00,410.71,411.5,410.71,411.12,801.0,410.71,411.5,410.71,411.12,801.0
2021-10-18 11:10:00,411.66,412.01,411.13,411.93,3888.0,411.66,412.01,411.13,411.93,3888.0
2021-10-18 11:20:00,412.14,412.14,411.66,412.0,400.0,412.14,412.14,411.66,412.0,400.0
2021-10-18 11:30:00,411.62,412.21,411.62,412.21,1001.0,411.62,412.21,411.62,412.21,1001.0
2021-10-18 11:40:00,412.27,412.57,412.01,412.57,500.0,412.27,412.57,412.01,412.57,500.0
2021-10-18 11:50:00,413.03,413.36,412.88,413.1,1365.0,413.03,413.36,412.88,413.1,1365.0
2021-10-18 12:00:00,412.44,412.7,412.44,412.7,200.0,412.44,412.7,412.44,412.7,200.0
2021-10-18 12:10:00,412.58,412.7,412.49,412.53,400.0,412.58,412.7,412.49,412.53,400.0
2021-10-18 12:20:00,413.28,413.28,412.39,412.39,500.0,413.28,413.28,412.39,412.39,500.0
2021-10-18 12:30:00,412.37,412.54,412.37,412.54,400.0,412.37,412.54,412.37,412.54,400.0
2021-10-18 12:40:00,413.39,413.6,413.24,413.6,1480.0,413.39,413.6,413.24,413.6,1480.0
2021-10-18 12:50:00,413.3,413.3,413.01,413.01,403.0,413.3,413.3,413.01,413.01,403.0
2021-10-18 13:00:00,413.5,413.71,413.5,413.71,300.0,413.5,413.71,413.5,413.71,300.0
2021-10-18 13:10:00,413.89,413.9,413.89,413.89,150.0,413.89,413.9,413.89,413.89,150.0
2021-10-18 13:20:00,413.55,413.7,413.31,413.7,900.0,413.55,413.7,413.31,413.7,900.0
2021-10-18 13:30:00,413.72,413.98,413.68,413.88,574.0,413.72,413.98,413.68,413.88,574.0
2021-10-18 13:40:00,413.67,413.67,413.46,413.59,853.0,413.67,413.67,413.46,413.59,853.0
2021-10-18 13:50:00,413.64,414.12,413.64,413.88,905.0,413.64,414.12,413.64,413.88,905.0
2021-10-18 14:00:00,414.0,414.23,413.87,414.21,507.0,414.0,414.23,413.87,414.21,507.0
2021-10-18 14:10:00,414.25,414.25,413.82,414.22,778.0,414.25,414.25,413.82,414.22,778.0
2021-10-18 14:20:00,414.13,414.35,413.99,414.24,1200.0,414.13,414.35,413.99,414.24,1200.0
2021-10-18 14:30:00,414.12,414.25,413.99,414.19,1081.0,414.12,414.25,413.99,414.19,1081.0
2021-10-18 14:40:00,414.38,414.38,413.87,413.87,1005.0,414.38,414.38,413.87,413.87,1005.0
2021-10-18 14:50:00,413.94,413.98,413.94,413.98,223.0,413.94,413.98,413.94,413.98,223.0
2021-10-18 15:00:00,413.94,414.12,413.94,414.12,400.0,413.94,414.12,413.94,414.12,400.0
2021-10-18 15:10:00,414.01,414.06,413.97,414.06,1281.0,414.01,414.06,413.97,414.06,1281.0
2021-10-18 15:20:00,414.38,414.68,414.2,414.6,3151.0,414.38,414.68,414.2,414.6,3151.0
2021-10-18 15:30:00,414.63,415.16,414.6,415.16,3138.0,414.63,415.16,414.6,415.16,3138.0
2021-10-18 15:40:00,415.36,415.36,414.94,415.34,4268.0,415.36,415.36,414.94,415.34,4268.0
2021-10-18 15:50:00,415.31,415.91,415.02,415.02,16873.0,415.31,415.91,415.02,415.02,16873.0
2021-10-19 09:30:00,419.16,419.52,417.62,417.62,1599.0,419.16,419.52,417.62,417.62,1599.0
2021-10-19 09:40:00,418.82,418.93,418.18,418.93,1011.0,418.82,418.93,418.18,418.93,1011.0
2021-10-19 09:50:00,419.24,419.95,418.63,418.63,2021.0,419.24,419.95,418.63,418.63,2021.0
2021-10-19 10:00:00,418.63,418.87,418.03,418.38,979.0,418.63,418.87,418.03,418.38,979.0
2021-10-19 10:10:00,419.48,419.48,418.98,418.98,602.0,419.48,419.48,418.98,418.98,602.0
2021-10-19 10:20:00,418.3,419.42,418.3,419.37,600.0,418.3,419.42,418.3,419.37,600.0
2021-10-19 10:30:00,418.94,419.01,418.59,418.59,1031.0,418.94,419.01,418.59,418.59,1031.0
2021-10-19 10:40:00,417.97,417.97,416.45,416.58,1636.0,417.97,417.97,416.45,416.58,1636.0
2021-10-19 10:50:00,416.62,416.82,415.41,416.25,1631.0,416.62,416.82,415.41,416.25,1631.0
2021-10-19 11:00:00,416.3,416.3,415.77,415.77,535.0,416.3,416.3,415.77,415.77,535.0
2021-10-19 11:10:00,415.81,416.32,415.79,416.01,1267.0,415.81,416.32,415.79,416.01,1267.0
2021-10-19 11:20:00,415.78,416.92,415.78,416.92,883.0,415.78,416.92,415.78,416.92,883.0
2021-10-19 11:30:00,416.63,416.66,416.39,416.39,502.0,416.63,416.66,416.39,416.39,502.0
2021-10-19 11:40:00,417.09,417.09,416.52,416.52,200.0,417.09,417.09,416.52,416.52,200.0
2021-10-19 11:50:00,416.86,416.86,416.5,416.5,500.0,416.86,416.86,416.5,416.5,500.0
2021-10-19 12:00:00,416.27,416.27,415.8,415.81,814.0,416.27,416.27,415.8,415.81,814.0
2021-10-19 12:10:00,416.0,417.12,416.0,416.94,6156.0,416.0,417.12,416.0,416.94,6156.0
2021-10-19 12:20:00,416.72,416.72,416.71,416.71,400.0,416.72,416.72,416.71,416.71,400.0
2021-10-19 12:30:00,416.93,417.31,416.36,416.36,2088.0,416.93,417.31,416.36,416.36,2088.0
2021-10-19 12:40:00,416.64,416.64,416.43,416.43,300.0,416.64,416.64,416.43,416.43,300.0
2021-10-19 12:50:00,415.82,416.8,415.46,416.46,2802.0,415.82,416.8,415.46,416.46,2802.0
2021-10-19 13:00:00,416.18,416.18,416.17,416.18,100.0,416.18,416.18,416.17,416.18,100.0
2021-10-19 13:10:00,416.28,416.44,415.95,416.43,833.0,416.28,416.44,415.95,416.43,833.0
2021-10-19 13:20:00,416.52,416.52,416.51,416.52,100.0,416.52,416.52,416.51,416.52,100.0
2021-10-19 13:30:00,416.56,416.56,416.51,416.51,200.0,416.56,416.56,416.51,416.51,200.0
2021-10-19 13:40:00,416.29,416.3,415.22,415.71,1595.0,416.29,416.3,415.22,415.71,1595.0
2021-10-19 13:50:00,415.59,416.22,415.59,416.22,601.0,415.59,416.22,415.59,416.22,601.0
2021-10-19 14:00:00,416.19,416.48,416.19,416.47,326.0,416.19,416.48,416.19,416.47,326.0
2021-10-19 14:10:00,416.24,416.47,416.23,416.47,2498.0,416.24,416.47,416.23,416.47,2498.0
2021-10-19 14:20:00,416.54,416.54,415.98,415.98,1510.0,416.54,416.54,415.98,415.98,1510.0
2021-10-19 14:30:00,415.72,415.72,415.31,415.52,900.0,415.72,415.72,415.31,415.52,900.0
2021-10-19 14:40:00,416.16,416.17,415.3,415.3,724.0,416.16,416.17,415.3,415.3,724.0
2021-10-19 14:50:00,415.54,415.8,415.54,415.8,201.0,415.54,415.8,415.54,415.8,201.0
2021-10-19 15:00:00,415.97,415.97,415.97,415.97,161.0,415.97,415.97,415.97,415.97,161.0
2021-10-19 15:10:00,416.0,416.62,415.9,416.21,2102.0,416.0,416.62,415.9,416.21,2102.0
2021-10-19 15:20:00,416.06,416.07,415.69,415.69,314.0,416.06,416.07,415.69,415.69,314.0
2021-10-19 15:30:00,415.87,415.87,415.0,415.0,2946.0,415.87,415.87,415.0,415.0,2946.0
2021-10-19 15:40:00,414.57,415.11,414.57,414.9,1581.0,414.57,415.11,414.57,414.9,1581.0
2021-10-19 15:50:00,415.02,415.64,415.02,415.63,9197.0,415.02,415.64,415.02,415.63,9197.0
2021-10-20 09:30:00,418.4,418.4,416.86,416.87,2903.0,418.4,418.4,416.86,416.87,2903.0
2021-10-20 09:40:00,416.56,419.66,415.62,416.67,2140.0,416.56,419.66,415.62,416.67,2140.0
2021-10-20 09:50:00,416.98,417.5,415.12,415.12,2385.0,416.98,417.5,415.12,415.12,2385.0
2021-10-20 10:00:00,417.4,417.45,416.12,417.29,2040.0,417.4,417.45,416.12,417.29,2040.0
2021-10-20 10:10:00,417.16,417.17,416.38,416.38,2509.0,417.16,417.17,416.38,416.38,2509.0
2021-10-20 10:20:00,416.26,416.26,415.88,415.88,700.0,416.26,416.26,415.88,415.88,700.0
2021-10-20 10:30:00,415.25,416.2,415.25,416.04,1539.0,415.25,416.2,415.25,416.04,1539.0
2021-10-20 10:40:00,415.68,415.68,414.85,415.06,1100.0,415.68,415.68,414.85,415.06,1100.0
2021-10-20 10:50:00,414.99,415.41,414.32,414.39,2733.0,414.99,415.41,414.32,414.39,2733.0
2021-10-20 11:00:00,415.04,415.77,415.03,415.34,1900.0,415.04,415.77,415.03,415.34,1900.0
2021-10-20 11:10:00,415.2,415.4,413.79,414.34,20421.0,415.2,415.4,413.79,414.34,20421.0
2021-10-20 11:20:00,414.18,415.41,414.04,415.12,4728.0,414.18,415.41,414.04,415.12,4728.0
2021-10-20 11:30:00,415.4,415.4,414.88,415.15,900.0,415.4,415.4,414.88,415.15,900.0
2021-10-20 11:40:00,415.18,416.06,414.62,415.93,9484.0,415.18,416.06,414.62,415.93,9484.0
2021-10-20 11:50:00,415.97,415.97,415.04,415.25,1252.0,415.97,415.97,415.04,415.25,1252.0
2021-10-20 12:00:00,415.65,415.77,415.46,415.46,300.0,415.65,415.77,415.46,415.46,300.0
2021-10-20 12:10:00,415.88,415.88,415.7,415.7,595.0,415.88,415.88,415.7,415.7,595.0
2021-10-20 12:20:00,415.41,415.41,414.6,414.66,1708.0,415.41,415.41,414.6,414.66,1708.0
2021-10-20 12:30:00,414.1,414.39,414.1,414.39,200.0,414.1,414.39,414.1,414.39,200.0
2021-10-20 12:40:00,414.77,414.87,414.53,414.75,700.0,414.77,414.87,414.53,414.75,700.0
2021-10-20 12:50:00,414.73,414.99,414.73,414.87,1200.0,414.73,414.99,414.73,414.87,1200.0
2021-10-20 13:00:00,415.01,415.01,412.4,413.01,4653.0,415.01,415.01,412.4,413.01,4653.0
2021-10-20 13:10:00,413.06,413.38,412.21,412.22,1047.0,413.06,413.38,412.21,412.22,1047.0
2021-10-20 13:20:00,412.21,412.82,411.97,412.44,1277.0,412.21,412.82,411.97,412.44,1277.0
2021-10-20 13:30:00,412.14,412.84,412.14,412.8,500.0,412.14,412.84,412.14,412.8,500.0
2021-10-20 13:40:00,412.76,412.77,412.05,412.05,1245.0,412.76,412.77,412.05,412.05,1245.0
2021-10-20 13:50:00,412.45,412.45,412.45,412.45,100.0,412.45,412.45,412.45,412.45,100.0
2021-10-20 14:00:00,412.55,412.85,412.55,412.57,500.0,412.55,412.85,412.55,412.57,500.0
2021-10-20 14:10:00,413.04,413.12,413.04,413.12,200.0,413.04,413.12,413.04,413.12,200.0
2021-10-20 14:20:00,412.91,412.91,411.55,411.84,3000.0,412.91,412.91,411.55,411.84,3000.0
2021-10-20 14:30:00,411.43,411.43,411.14,411.14,572.0,411.43,411.43,411.14,411.14,572.0
2021-10-20 14:40:00,411.32,411.44,410.95,411.16,506.0,411.32,411.44,410.95,411.16,506.0
2021-10-20 14:50:00,411.17,411.72,411.16,411.61,900.0,411.17,411.72,411.16,411.61,900.0
2021-10-20 15:00:00,411.33,411.89,411.33,411.85,600.0,411.33,411.89,411.33,411.85,600.0
2021-10-20 15:10:00,411.83,411.83,410.98,410.99,1084.0,411.83,411.83,410.98,410.99,1084.0
2021-10-20 15:20:00,410.7,411.0,410.68,411.0,1403.0,410.7,411.0,410.68,411.0,1403.0
2021-10-20 15:30:00,411.0,411.03,410.58,410.58,2161.0,411.0,411.03,410.58,410.58,2161.0
2021-10-20 15:40:00,410.54,410.78,409.89,409.98,4352.0,410.54,410.78,409.89,409.98,4352.0
2021-10-20 15:50:00,409.52,410.67,409.43,410.65,14733.0,409.52,410.67,409.43,410.65,14733.0
2021-10-21 09:30:00,407.36,407.36,401.13,402.2,9984.0,407.36,407.36,401.13,402.2,9984.0
2021-10-21 09:40:00,402.23,405.19,402.23,403.52,2278.0,402.23,405.19,402.23,403.52,2278.0
2021-10-21 09:50:00,404.94,407.28,404.04,407.19,2600.0,404.94,407.28,404.04,407.19,2600.0
2021-10-21 10:00:00,407.76,407.77,406.18,406.92,1600.0,407.76,407.77,406.18,406.92,1600.0
2021-10-21 10:10:00,406.52,407.88,406.12,407.88,3035.0,406.52,407.88,406.12,407.88,3035.0
2021-10-21 10:20:00,407.91,408.72,407.29,408.18,2085.0,407.91,408.72,407.29,408.18,2085.0
2021-10-21 10:30:00,408.14,408.23,406.22,406.22,1854.0,408.14,408.23,406.22,406.22,1854.0
2021-10-21 10:40:00,405.18,406.48,405.18,406.24,1500.0,405.18,406.48,405.18,406.24,1500.0
2021-10-21 10:50:00,406.23,406.49,405.92,406.38,1100.0,406.23,406.49,405.92,406.38,1100.0
2021-10-21 11:00:00,406.9,407.29,406.24,406.25,5655.0,406.9,407.29,406.24,406.25,5655.0
2021-10-21 11:10:00,406.74,407.03,406.44,406.44,1200.0,406.74,407.03,406.44,406.44,1200.0
2021-10-21 11:20:00,406.99,407.06,406.16,406.24,1495.0,406.99,407.06,406.16,406.24,1495.0
2021-10-21 11:30:00,405.86,406.64,405.86,406.64,500.0,405.86,406.64,405.86,406.64,500.0
2021-10-21 11:40:00,406.25,406.94,406.06,406.94,800.0,406.25,406.94,406.06,406.94,800.0
2021-10-21 11:50:00,407.16,407.81,407.13,407.81,780.0,407.16,407.81,407.13,407.81,780.0
2021-10-21 12:00:00,408.27,408.94,408.27,408.94,200.0,408.27,408.94,408.27,408.94,200.0
2021-10-21 12:10:00,409.74,409.79,408.86,409.06,2387.0,409.74,409.79,408.86,409.06,2387.0
2021-10-21 12:20:00,409.41,409.61,408.39,409.02,2412.0,409.41,409.61,408.39,409.02,2412.0
2021-10-21 12:30:00,408.59,409.45,408.59,409.44,660.0,408.59,409.45,408.59,409.44,660.0
2021-10-21 12:40:00,409.54,410.33,409.26,410.33,400.0,409.54,410.33,409.26,410.33,400.0
2021-10-21 12:50:00,410.38,410.88,409.23,409.47,2613.0,410.38,410.88,409.23,409.47,2613.0
2021-10-21 13:00:00,409.62,409.95,408.54,409.0,2064.0,409.62,409.95,408.54,409.0,2064.0
2021-10-21 13:10:00,408.75,409.22,408.45,408.45,1779.0,408.75,409.22,408.45,408.45,1779.0
2021-10-21 13:20:00,408.57,408.92,408.26,408.26,800.0,408.57,408.92,408.26,408.26,800.0
2021-10-21 13:30:00,408.31,408.96,407.57,408.34,1991.0,408.31,408.96,407.57,408.34,1991.0
2021-10-21 13:40:00,408.98,408.98,408.86,408.87,200.0,408.98,408.98,408.86,408.87,200.0
2021-10-21 13:50:00,408.39,408.56,407.62,407.62,2106.0,408.39,408.56,407.62,407.62,2106.0
2021-10-21 14:00:00,407.56,407.8,407.26,407.8,1300.0,407.56,407.8,407.26,407.8,1300.0
2021-10-21 14:10:00,407.8,407.95,407.5,407.89,550.0,407.8,407.95,407.5,407.89,550.0
2021-10-21 14:20:00,407.6,407.67,406.23,406.38,3928.0,407.6,407.67,406.23,406.38,3928.0
2021-10-21 14:30:00,406.36,406.61,405.7,406.17,4105.0,406.36,406.61,405.7,406.17,4105.0
2021-10-21 14:40:00,406.14,406.14,405.7,406.02,1818.0,406.14,406.14,405.7,406.02,1818.0
2021-10-21 14:50:00,405.96,406.21,405.95,406.13,730.0,405.96,406.21,405.95,406.13,730.0
2021-10-21 15:00:00,406.22,406.45,405.95,406.44,300.0,406.22,406.45,405.95,406.44,300.0
2021-10-21 15:10:00,406.31,406.31,404.43,405.14,4412.0,406.31,406.31,404.43,405.14,4412.0
2021-10-21 15:20:00,405.07,405.44,404.98,405.44,1300.0,405.07,405.44,404.98,405.44,1300.0
2021-10-21 15:30:00,405.77,406.37,405.53,406.37,5068.0,405.77,406.37,405.53,406.37,5068.0
2021-10-21 15:40:00,406.31,406.94,405.98,406.65,4265.0,406.31,406.94,405.98,406.65,4265.0
2021-10-21 15:50:00,406.83,407.96,406.51,407.83,18737.0,406.83,407.96,406.51,407.83,18737.0
2021-10-22 09:30:00,409.03,410.64,408.54,410.03,4018.0,409.03,410.64,408.54,410.03,4018.0
2021-10-22 09:40:00,410.13,410.81,409.67,410.26,2521.0,410.13,410.81,409.67,410.26,2521.0
2021-10-22 09:50:00,410.1,411.47,410.1,410.35,2400.0,410.1,411.47,410.1,410.35,2400.0
2021-10-22 10:00:00,409.84,412.45,409.84,411.37,4564.0,409.84,412.45,409.84,411.37,4564.0
2021-10-22 10:10:00,411.33,411.33,409.96,410.6,1020.0,411.33,411.33,409.96,410.6,1020.0
2021-10-22 10:20:00,410.43,411.0,410.43,410.86,772.0,410.43,411.0,410.43,410.86,772.0
2021-10-22 10:30:00,411.03,411.06,410.75,410.76,817.0,411.03,411.06,410.75,410.76,817.0
2021-10-22 10:40:00,410.81,411.73,410.8,411.62,2178.0,410.81,411.73,410.8,411.62,2178.0
2021-10-22 10:50:00,411.62,411.63,410.61,410.61,1540.0,411.62,411.63,410.61,410.61,1540.0
2021-10-22 11:00:00,410.31,410.31,409.39,410.05,920.0,410.31,410.31,409.39,410.05,920.0
2021-10-22 11:10:00,409.91,409.91,406.78,406.79,1927.0,409.91,409.91,406.78,406.79,1927.0
2021-10-22 11:20:00,407.58,407.61,406.57,407.53,3012.0,407.58,407.61,406.57,407.53,3012.0
2021-10-22 11:30:00,408.33,408.33,406.96,406.96,1886.0,408.33,408.33,406.96,406.96,1886.0
2021-10-22 11:40:00,406.35,406.62,406.02,406.42,1800.0,406.35,406.62,406.02,406.42,1800.0
2021-10-22 11:50:00,407.47,407.57,407.05,407.57,702.0,407.47,407.57,407.05,407.57,702.0
2021-10-22 12:00:00,407.31,407.85,406.95,407.75,1228.0,407.31,407.85,406.95,407.75,1228.0
2021-10-22 12:10:00,407.95,408.3,407.2,408.09,3553.0,407.95,408.3,407.2,408.09,3553.0
2021-10-22 12:20:00,408.29,408.62,408.29,408.62,491.0,408.29,408.62,408.29,408.62,491.0
2021-10-22 12:30:00,408.73,409.58,408.73,409.58,400.0,408.73,409.58,408.73,409.58,400.0
2021-10-22 12:40:00,409.45,409.82,409.45,409.82,300.0,409.45,409.82,409.45,409.82,300.0
2021-10-22 12:50:00,409.48,409.68,409.03,409.34,4082.0,409.48,409.68,409.03,409.34,4082.0
2021-10-22 13:00:00,409.34,409.34,409.34,409.34,0.0,409.34,409.34,409.34,409.34,0.0
2021-10-22 13:10:00,409.71,410.61,409.61,410.61,2130.0,409.71,410.61,409.61,410.61,2130.0
2021-10-22 13:20:00,410.33,411.0,410.33,410.57,1978.0,410.33,411.0,410.33,410.57,1978.0
2021-10-22 13:30:00,410.3,410.75,410.29,410.75,443.0,410.3,410.75,410.29,410.75,443.0
2021-10-22 13:40:00,410.75,410.75,410.55,410.72,576.0,410.75,410.75,410.55,410.72,576.0
2021-10-22 13:50:00,410.83,411.0,410.06,410.06,1005.0,410.83,411.0,410.06,410.06,1005.0
2021-10-22 14:00:00,410.2,410.74,410.2,410.74,699.0,410.2,410.74,410.2,410.74,699.0
2021-10-22 14:10:00,410.23,410.43,409.91,409.91,800.0,410.23,410.43,409.91,409.91,800.0
2021-10-22 14:20:00,409.9,410.07,409.9,409.9,1350.0,409.9,410.07,409.9,409.9,1350.0
2021-10-22 14:30:00,410.37,410.64,410.37,410.5,2078.0,410.37,410.64,410.37,410.5,2078.0
2021-10-22 14:40:00,410.28,410.3,410.17,410.17,319.0,410.28,410.3,410.17,410.17,319.0
2021-10-22 14:50:00,410.02,410.33,409.89,410.31,966.0,410.02,410.33,409.89,410.31,966.0
2021-10-22 15:00:00,409.49,409.94,409.49,409.78,1127.0,409.49,409.94,409.49,409.78,1127.0
2021-10-22 15:10:00,409.63,409.9,409.35,409.35,1631.0,409.63,409.9,409.35,409.35,1631.0
2021-10-22 15:20:00,409.18,409.6,409.1,409.34,1945.0,409.18,409.6,409.1,409.34,1945.0
2021-10-22 15:30:00,409.63,409.78,409.36,409.78,2339.0,409.63,409.78,409.36,409.78,2339.0
2021-10-22 15:40:00,409.68,410.17,409.39,409.4,3230.0,409.68,410.17,409.39,409.4,3230.0
2021-10-22 15:50:00,409.36,410.1,409.35,409.94,8797.0,409.36,410.1,409.35,409.94,8797.0
2021-10-25 09:30:00,410.78,414.81,410.02,410.47,3555.0,410.78,414.81,410.02,410.47,3555.0
2021-10-25 09:40:00,410.72,410.72,409.74,409.74,667.0,410.72,410.72,409.74,409.74,667.0
2021-10-25 09:50:00,411.25,411.54,410.94,411.12,1962.0,411.25,411.54,410.94,411.12,1962.0
2021-10-25 10:00:00,410.91,412.17,410.91,412.17,1890.0,410.91,412.17,410.91,412.17,1890.0
2021-10-25 10:10:00,412.0,413.19,411.69,412.85,4163.0,412.0,413.19,411.69,412.85,4163.0
2021-10-25 10:20:00,412.87,414.27,412.87,414.0,2385.0,412.87,414.27,412.87,414.0,2385.0
2021-10-25 10:30:00,414.17,414.68,413.87,414.29,1200.0,414.17,414.68,413.87,414.29,1200.0
2021-10-25 10:40:00,414.7,415.93,414.7,415.89,1600.0,414.7,415.93,414.7,415.89,1600.0
2021-10-25 10:50:00,415.52,416.3,415.52,416.3,1700.0,415.52,416.3,415.52,416.3,1700.0
2021-10-25 11:00:00,416.11,417.57,416.11,417.57,4103.0,416.11,417.57,416.11,417.57,4103.0
2021-10-25 11:10:00,417.42,419.21,416.93,417.18,14776.0,417.42,419.21,416.93,417.18,14776.0
2021-10-25 11:20:00,417.03,418.43,417.03,418.2,1875.0,417.03,418.43,417.03,418.2,1875.0
2021-10-25 11:30:00,418.45,418.45,417.15,417.15,2120.0,418.45,418.45,417.15,417.15,2120.0
2021-10-25 11:40:00,416.15,416.15,414.5,414.5,1100.0,416.15,416.15,414.5,414.5,1100.0
2021-10-25 11:50:00,415.08,415.64,415.08,415.4,933.0,415.08,415.64,415.08,415.4,933.0
2021-10-25 12:00:00,415.0,416.1,414.99,416.09,3272.0,415.0,416.1,414.99,416.09,3272.0
2021-10-25 12:10:00,415.94,415.94,414.96,414.96,1362.0,415.94,415.94,414.96,414.96,1362.0
2021-10-25 12:20:00,414.68,415.03,414.32,415.0,800.0,414.68,415.03,414.32,415.0,800.0
2021-10-25 12:30:00,415.09,415.09,414.08,414.08,2407.0,415.09,415.09,414.08,414.08,2407.0
2021-10-25 12:40:00,413.81,414.74,413.31,413.84,4468.0,413.81,414.74,413.31,413.84,4468.0
2021-10-25 12:50:00,413.51,414.01,412.3,413.13,8834.0,413.51,414.01,412.3,413.13,8834.0
2021-10-25 13:00:00,413.66,413.8,413.35,413.8,500.0,413.66,413.8,413.35,413.8,500.0
2021-10-25 13:10:00,413.89,414.37,413.85,414.27,1629.0,413.89,414.37,413.85,414.27,1629.0
2021-10-25 13:20:00,414.25,414.33,414.01,414.19,1620.0,414.25,414.33,414.01,414.19,1620.0
2021-10-25 13:30:00,414.33,414.48,414.33,414.48,200.0,414.33,414.48,414.33,414.48,200.0
2021-10-25 13:40:00,414.63,414.88,414.56,414.79,1931.0,414.63,414.88,414.56,414.79,1931.0
2021-10-25 13:50:00,414.92,415.12,414.92,415.12,300.0,414.92,415.12,414.92,415.12,300.0
2021-10-25 14:00:00,415.3,415.66,415.3,415.61,1300.0,415.3,415.66,415.3,415.61,1300.0
2021-10-25 14:10:00,415.61,416.1,415.61,415.76,700.0,415.61,416.1,415.61,415.76,700.0
2021-10-25 14:20:00,416.19,416.55,416.01,416.02,500.0,416.19,416.55,416.01,416.02,500.0
2021-10-25 14:30:00,416.09,416.12,415.69,415.69,1069.0,416.09,416.12,415.69,415.69,1069.0
2021-10-25 14:40:00,415.95,415.95,415.36,415.6,1530.0,415.95,415.95,415.36,415.6,1530.0
2021-10-25 14:50:00,415.38,415.72,415.27,415.28,1000.0,415.38,415.72,415.27,415.28,1000.0
2021-10-25 15:00:00,414.71,414.71,414.56,414.56,200.0,414.71,414.71,414.56,414.56,200.0
2021-10-25 15:10:00,414.63,415.08,414.63,414.64,500.0,414.63,415.08,414.63,414.64,500.0
2021-10-25 15:20:00,414.61,415.4,414.61,415.3,6138.0,414.61,415.4,414.61,415.3,6138.0
2021-10-25 15:30:00,415.19,415.3,414.89,415.0,3401.0,415.19,415.3,414.89,415.0,3401.0
2021-10-25 15:40:00,415.1,415.18,413.6,414.28,10358.0,415.1,415.18,413.6,414.28,10358.0
2021-10-25 15:50:00,414.33,414.35,413.11,414.21,11933.0,414.33,414.35,413.11,414.21,11933.0
2021-10-26 09:30:00,415.17,416.24,415.0,416.24,2715.0,415.17,416.24,415.0,416.24,2715.0
2021-10-26 09:40:00,415.1,417.38,415.1,417.38,1218.0,415.1,417.38,415.1,417.38,1218.0
2021-10-26 09:50:00,416.27,417.31,415.64,415.64,1800.0,416.27,417.31,415.64,415.64,1800.0
2021-10-26 10:00:00,416.17,417.94,416.17,417.19,500.0,416.17,417.94,416.17,417.19,500.0
2021-10-26 10:10:00,417.95,419.22,417.77,418.77,1312.0,417.95,419.22,417.77,418.77,1312.0
2021-10-26 10:20:00,418.9,418.9,416.15,416.7,1835.0,418.9,418.9,416.15,416.7,1835.0
2021-10-26 10:30:00,416.5,416.7,416.48,416.7,450.0,416.5,416.7,416.48,416.7,450.0
2021-10-26 10:40:00,416.15,416.15,414.09,414.25,942.0,416.15,416.15,414.09,414.25,942.0
2021-10-26 10:50:00,414.18,414.18,413.28,413.28,1000.0,414.18,414.18,413.28,413.28,1000.0
2021-10-26 11:00:00,413.08,413.46,412.77,413.46,1975.0,413.08,413.46,412.77,413.46,1975.0
2021-10-26 11:10:00,414.56,415.02,414.18,415.02,1090.0,414.56,415.02,414.18,415.02,1090.0
2021-10-26 11:20:00,414.48,414.79,414.15,414.15,500.0,414.48,414.79,414.15,414.15,500.0
2021-10-26 11:30:00,414.82,415.1,414.0,414.48,1607.0,414.82,415.1,414.0,414.48,1607.0
2021-10-26 11:40:00,414.75,414.75,414.68,414.68,400.0,414.75,414.75,414.68,414.68,400.0
2021-10-26 11:50:00,414.69,415.26,414.52,414.82,1300.0,414.69,415.26,414.52,414.82,1300.0
2021-10-26 12:00:00,414.75,414.75,414.35,414.65,2912.0,414.75,414.75,414.35,414.65,2912.0
2021-10-26 12:10:00,414.65,414.65,414.65,414.65,0.0,414.65,414.65,414.65,414.65,0.0
2021-10-26 12:20:00,414.98,415.22,414.98,415.22,326.0,414.98,415.22,414.98,415.22,326.0
2021-10-26 12:30:00,415.06,415.06,414.44,414.79,1169.0,415.06,415.06,414.44,414.79,1169.0
2021-10-26 12:40:00,414.67,414.67,413.73,414.38,2335.0,414.67,414.67,413.73,414.38,2335.0
2021-10-26 12:50:00,414.14,414.33,413.95,414.3,1850.0,414.14,414.33,413.95,414.3,1850.0
2021-10-26 13:00:00,413.94,414.07,413.82,414.07,1682.0,413.94,414.07,413.82,414.07,1682.0
2021-10-26 13:10:00,414.0,414.05,413.58,413.58,1182.0,414.0,414.05,413.58,413.58,1182.0
2021-10-26 13:20:00,413.09,413.33,413.09,413.33,430.0,413.09,413.33,413.09,413.33,430.0
2021-10-26 13:30:00,413.83,414.3,413.83,414.13,876.0,413.83,414.3,413.83,414.13,876.0
2021-10-26 13:40:00,413.91,413.91,412.81,413.14,600.0,413.91,413.91,412.81,413.14,600.0
2021-10-26 13:50:00,413.34,413.34,412.73,412.85,1010.0,413.34,413.34,412.73,412.85,1010.0
2021-10-26 14:00:00,413.41,413.41,413.32,413.32,200.0,413.41,413.41,413.32,413.32,200.0
2021-10-26 14:10:00,413.34,413.53,412.68,413.53,643.0,413.34,413.53,412.68,413.53,643.0
2021-10-26 14:20:00,414.36,414.36,414.07,414.21,1107.0,414.36,414.36,414.07,414.21,1107.0
2021-10-26 14:30:00,414.31,414.31,414.03,414.03,501.0,414.31,414.31,414.03,414.03,501.0
2021-10-26 14:40:00,413.52,413.93,413.14,413.69,1212.0,413.52,413.93,413.14,413.69,1212.0
2021-10-26 14:50:00,413.69,414.23,413.69,414.0,700.0,413.69,414.23,413.69,414.0,700.0
2021-10-26 15:00:00,414.62,414.62,413.74,414.06,1502.0,414.62,414.62,413.74,414.06,1502.0
2021-10-26 15:10:00,413.89,414.12,413.89,414.12,303.0,413.89,414.12,413.89,414.12,303.0
2021-10-26 15:20:00,414.23,414.39,413.65,413.67,1707.0,414.23,414.39,413.65,413.67,1707.0
2021-10-26 15:30:00,413.69,413.71,412.99,413.17,2644.0,413.69,413.71,412.99,413.17,2644.0
2021-10-26 15:40:00,413.17,414.51,413.17,413.74,2069.0,413.17,414.51,413.17,413.74,2069.0
2021-10-26 15:50:00,413.76,414.14,410.8,410.92,26654.0,413.76,414.14,410.8,410.92,26654.0
2021-10-27 09:30:00,410.48,410.48,407.86,409.16,3057.0,410.48,410.48,407.86,409.16,3057.0
2021-10-27 09:40:00,409.0,409.22,409.0,409.22,200.0,409.0,409.22,409.0,409.22,200.0
2021-10-27 09:50:00,408.3,408.32,407.85,408.12,1148.0,408.3,408.32,407.85,408.12,1148.0
2021-10-27 10:00:00,407.4,408.18,406.89,406.89,1800.0,407.4,408.18,406.89,406.89,1800.0
2021-10-27 10:10:00,407.43,408.0,407.26,407.96,1545.0,407.43,408.0,407.26,407.96,1545.0
2021-10-27 10:20:00,408.04,408.04,406.45,406.87,2792.0,408.04,408.04,406.45,406.87,2792.0
2021-10-27 10:30:00,406.67,407.4,406.06,406.62,3608.0,406.67,407.4,406.06,406.62,3608.0
2021-10-27 10:40:00,406.5,406.5,405.16,405.78,2500.0,406.5,406.5,405.16,405.78,2500.0
2021-10-27 10:50:00,405.76,406.3,405.76,406.0,600.0,405.76,406.3,405.76,406.0,600.0
2021-10-27 11:00:00,405.72,406.01,405.49,406.01,800.0,405.72,406.01,405.49,406.01,800.0
2021-10-27 11:10:00,406.03,406.14,405.81,406.14,2042.0,406.03,406.14,405.81,406.14,2042.0
2021-10-27 11:20:00,405.61,405.61,404.36,404.65,1200.0,405.61,405.61,404.36,404.65,1200.0
2021-10-27 11:30:00,404.6,404.63,404.24,404.24,527.0,404.6,404.63,404.24,404.24,527.0
2021-10-27 11:40:00,403.93,404.01,402.53,402.94,3009.0,403.93,404.01,402.53,402.94,3009.0
2021-10-27 11:50:00,402.62,402.92,402.27,402.64,1179.0,402.62,402.92,402.27,402.64,1179.0
2021-10-27 12:00:00,402.94,403.23,402.0,402.24,2477.0,402.94,403.23,402.0,402.24,2477.0
2021-10-27 12:10:00,402.07,402.27,401.6,401.6,788.0,402.07,402.27,401.6,401.6,788.0
2021-10-27 12:20:00,401.55,401.9,401.53,401.53,1000.0,401.55,401.9,401.53,401.53,1000.0
2021-10-27 12:30:00,401.47,401.47,400.8,400.88,2320.0,401.47,401.47,400.8,400.88,2320.0
2021-10-27 12:40:00,401.02,401.21,400.86,401.09,1200.0,401.02,401.21,400.86,401.09,1200.0
2021-10-27 12:50:00,400.77,401.8,400.35,401.8,3673.0,400.77,401.8,400.35,401.8,3673.0
2021-10-27 13:00:00,401.77,401.87,400.8,400.88,8856.0,401.77,401.87,400.8,400.88,8856.0
2021-10-27 13:10:00,400.92,401.34,400.82,400.99,942.0,400.92,401.34,400.82,400.99,942.0
2021-10-27 13:20:00,401.08,401.73,401.07,401.54,1207.0,401.08,401.73,401.07,401.54,1207.0
2021-10-27 13:30:00,401.52,401.52,401.27,401.31,788.0,401.52,401.52,401.27,401.31,788.0
2021-10-27 13:40:00,401.38,401.53,400.88,400.88,1709.0,401.38,401.53,400.88,400.88,1709.0
2021-10-27 13:50:00,400.42,400.42,399.52,399.52,2465.0,400.42,400.42,399.52,399.52,2465.0
2021-10-27 14:00:00,399.41,399.74,399.29,399.29,700.0,399.41,399.74,399.29,399.29,700.0
2021-10-27 14:10:00,399.31,399.31,398.46,398.6,2163.0,399.31,399.31,398.46,398.6,2163.0
2021-10-27 14:20:00,398.12,398.26,397.94,397.94,1211.0,398.12,398.26,397.94,397.94,1211.0
2021-10-27 14:30:00,397.71,398.11,397.36,398.1,3132.0,397.71,398.11,397.36,398.1,3132.0
2021-10-27 14:40:00,397.86,398.03,397.16,397.16,1420.0,397.86,398.03,397.16,397.16,1420.0
2021-10-27 14:50:00,397.04,397.18,396.81,396.81,1799.0,397.04,397.18,396.81,396.81,1799.0
2021-10-27 15:00:00,396.85,397.27,396.76,396.94,2132.0,396.85,397.27,396.76,396.94,2132.0
2021-10-27 15:10:00,396.75,396.75,395.45,395.45,2197.0,396.75,396.75,395.45,395.45,2197.0
2021-10-27 15:20:00,395.26,396.33,394.81,396.33,3831.0,395.26,396.33,394.81,396.33,3831.0
2021-10-27 15:30:00,396.0,396.09,394.71,395.63,10798.0,396.0,396.09,394.71,395.63,10798.0
2021-10-27 15:40:00,395.66,396.01,394.57,395.0,11029.0,395.66,396.01,394.57,395.0,11029.0
2021-10-27 15:50:00,394.71,395.55,394.42,395.0,30796.0,394.71,395.55,394.42,395.0,30796.0
2021-10-28 09:30:00,397.46,397.46,396.97,397.03,1898.0,397.46,397.46,396.97,397.03,1898.0
2021-10-28 09:40:00,397.48,398.99,397.48,398.99,807.0,397.48,398.99,397.48,398.99,807.0
2021-10-28 09:50:00,399.73,399.73,399.08,399.08,600.0,399.73,399.73,399.08,399.08,600.0
2021-10-28 10:00:00,400.28,400.94,400.28,400.94,300.0,400.28,400.94,400.28,400.94,300.0
2021-10-28 10:10:00,400.39,400.39,399.67,399.93,1001.0,400.39,400.39,399.67,399.93,1001.0
2021-10-28 10:20:00,399.48,400.92,399.48,399.95,2414.0,399.48,400.92,399.48,399.95,2414.0
2021-10-28 10:30:00,399.71,399.95,399.57,399.71,600.0,399.71,399.95,399.57,399.71,600.0
2021-10-28 10:40:00,400.1,400.22,399.79,400.01,1075.0,400.1,400.22,399.79,400.01,1075.0
2021-10-28 10:50:00,399.95,400.62,399.72,400.12,4191.0,399.95,400.62,399.72,400.12,4191.0
2021-10-28 11:00:00,399.95,400.11,398.7,398.89,3086.0,399.95,400.11,398.7,398.89,3086.0
2021-10-28 11:10:00,398.76,398.76,398.01,398.55,1507.0,398.76,398.76,398.01,398.55,1507.0
2021-10-28 11:20:00,398.49,398.49,398.49,398.49,100.0,398.49,398.49,398.49,398.49,100.0
2021-10-28 11:30:00,397.79,397.91,397.63,397.63,700.0,397.79,397.91,397.63,397.63,700.0
2021-10-28 11:40:00,397.87,397.87,396.1,396.17,1716.0,397.87,397.87,396.1,396.17,1716.0
2021-10-28 11:50:00,395.61,395.7,395.6,395.7,315.0,395.61,395.7,395.6,395.7,315.0
2021-10-28 12:00:00,395.75,395.75,394.21,394.84,10197.0,395.75,395.75,394.21,394.84,10197.0
2021-10-28 12:10:00,395.28,395.63,395.27,395.51,700.0,395.28,395.63,395.27,395.51,700.0
2021-10-28 12:20:00,395.42,395.58,395.15,395.24,2014.0,395.42,395.58,395.15,395.24,2014.0
2021-10-28 12:30:00,395.07,395.62,395.05,395.43,3044.0,395.07,395.62,395.05,395.43,3044.0
2021-10-28 12:40:00,395.35,395.35,394.37,394.63,2962.0,395.35,395.35,394.37,394.63,2962.0
2021-10-28 12:50:00,394.63,394.78,393.61,394.61,5822.0,394.63,394.78,393.61,394.61,5822.0
2021-10-28 13:00:00,394.43,394.43,394.13,394.13,1306.0,394.43,394.43,394.13,394.13,1306.0
2021-10-28 13:10:00,393.96,393.96,393.02,393.57,4658.0,393.96,393.96,393.02,393.57,4658.0
2021-10-28 13:20:00,393.3,393.3,392.28,392.41,4574.0,393.3,393.3,392.28,392.41,4574.0
2021-10-28 13:30:00,392.52,393.43,392.52,393.21,700.0,392.52,393.43,392.52,393.21,700.0
2021-10-28 13:40:00,393.2,394.32,393.2,393.6,2424.0,393.2,394.32,393.2,393.6,2424.0
2021-10-28 13:50:00,393.45,393.61,393.31,393.6,1200.0,393.45,393.61,393.31,393.6,1200.0
2021-10-28 14:00:00,393.78,394.73,393.78,394.12,1597.0,393.78,394.73,393.78,394.12,1597.0
2021-10-28 14:10:00,394.28,394.44,394.02,394.44,800.0,394.28,394.44,394.02,394.44,800.0
2021-10-28 14:20:00,394.68,394.69,393.9,393.9,2045.0,394.68,394.69,393.9,393.9,2045.0
2021-10-28 14:30:00,394.14,395.24,394.14,395.08,3142.0,394.14,395.24,394.14,395.08,3142.0
2021-10-28 14:40:00,395.09,395.65,394.95,395.27,3138.0,395.09,395.65,394.95,395.27,3138.0
2021-10-28 14:50:00,395.15,395.47,395.01,395.24,1929.0,395.15,395.47,395.01,395.24,1929.0
2021-10-28 15:00:00,395.36,395.46,395.21,395.38,846.0,395.36,395.46,395.21,395.38,846.0
2021-10-28 15:10:00,395.63,396.38,395.63,396.12,2111.0,395.63,396.38,395.63,396.12,2111.0
2021-10-28 15:20:00,395.97,395.98,394.94,395.21,3038.0,395.97,395.98,394.94,395.21,3038.0
2021-10-28 15:30:00,395.14,395.76,395.11,395.11,2647.0,395.14,395.76,395.11,395.11,2647.0
2021-10-28 15:40:00,395.07,395.1,394.45,394.47,2550.0,395.07,395.1,394.45,394.47,2550.0
2021-10-28 15:50:00,394.6,395.56,394.6,395.55,19335.0,394.6,395.56,394.6,395.55,19335.0
2021-10-29 09:30:00,392.91,396.98,392.91,396.94,2082.0,392.91,396.98,392.91,396.94,2082.0
2021-10-29 09:40:00,397.55,397.87,395.62,396.21,1218.0,397.55,397.87,395.62,396.21,1218.0
2021-10-29 09:50:00,395.68,398.54,395.63,398.54,1156.0,395.68,398.54,395.63,398.54,1156.0
2021-10-29 10:00:00,398.74,399.89,398.74,399.89,311.0,398.74,399.89,398.74,399.89,311.0
2021-10-29 10:10:00,399.82,399.84,397.99,397.99,1308.0,399.82,399.84,397.99,397.99,1308.0
2021-10-29 10:20:00,398.03,398.52,398.03,398.52,300.0,398.03,398.52,398.03,398.52,300.0
2021-10-29 10:30:00,397.8,398.34,397.35,398.34,907.0,397.8,398.34,397.35,398.34,907.0
2021-10-29 10:40:00,398.53,399.29,398.53,399.29,400.0,398.53,399.29,398.53,399.29,400.0
2021-10-29 10:50:00,399.16,399.48,398.87,399.34,600.0,399.16,399.48,398.87,399.34,600.0
2021-10-29 11:00:00,399.49,399.94,398.88,399.94,700.0,399.49,399.94,398.88,399.94,700.0
2021-10-29 11:10:00,400.08,401.78,399.77,401.78,1875.0,400.08,401.78,399.77,401.78,1875.0
2021-10-29 11:20:00,401.49,401.49,400.43,400.43,1478.0,401.49,401.49,400.43,400.43,1478.0
2021-10-29 11:30:00,400.4,400.78,399.98,399.98,1201.0,400.4,400.78,399.98,399.98,1201.0
2021-10-29 11:40:00,399.67,400.04,398.77,399.4,1800.0,399.67,400.04,398.77,399.4,1800.0
2021-10-29 11:50:00,399.61,399.64,399.53,399.54,300.0,399.61,399.64,399.53,399.54,300.0
2021-10-29 12:00:00,400.06,400.31,400.06,400.31,200.0,400.06,400.31,400.06,400.31,200.0
2021-10-29 12:10:00,400.44,400.99,399.94,400.15,2564.0,400.44,400.99,399.94,400.15,2564.0
2021-10-29 12:20:00,400.89,400.89,400.89,400.89,100.0,400.89,400.89,400.89,400.89,100.0
2021-10-29 12:30:00,401.35,401.37,401.34,401.37,300.0,401.35,401.37,401.34,401.37,300.0
2021-10-29 12:40:00,400.79,400.79,400.16,400.16,860.0,400.79,400.79,400.16,400.16,860.0
2021-10-29 12:50:00,400.0,400.43,399.88,400.42,1068.0,400.0,400.43,399.88,400.42,1068.0
2021-10-29 13:00:00,400.49,400.8,400.24,400.24,1464.0,400.49,400.8,400.24,400.24,1464.0
2021-10-29 13:10:00,400.11,400.13,400.1,400.1,400.0,400.11,400.13,400.1,400.1,400.0
2021-10-29 13:20:00,400.5,400.5,400.07,400.36,1035.0,400.5,400.5,400.07,400.36,1035.0
2021-10-29 13:30:00,400.11,400.41,400.0,400.15,2800.0,400.11,400.41,400.0,400.15,2800.0
2021-10-29 13:40:00,400.41,400.56,400.39,400.53,601.0,400.41,400.56,400.39,400.53,601.0
2021-10-29 13:50:00,400.86,401.16,400.65,400.65,1950.0,400.86,401.16,400.65,400.65,1950.0
2021-10-29 14:00:00,401.27,401.29,401.14,401.16,800.0,401.27,401.29,401.14,401.16,800.0
2021-10-29 14:10:00,401.06,401.19,400.41,400.41,1599.0,401.06,401.19,400.41,400.41,1599.0
2021-10-29 14:20:00,400.41,400.41,399.9,399.9,1000.0,400.41,400.41,399.9,399.9,1000.0
2021-10-29 14:30:00,399.75,399.85,399.73,399.84,917.0,399.75,399.85,399.73,399.84,917.0
2021-10-29 14:40:00,399.96,399.96,398.91,399.13,1511.0,399.96,399.96,398.91,399.13,1511.0
2021-10-29 14:50:00,399.61,399.61,399.06,399.06,400.0,399.61,399.61,399.06,399.06,400.0
2021-10-29 15:00:00,399.1,400.05,399.1,399.85,1200.0,399.1,400.05,399.1,399.85,1200.0
2021-10-29 15:10:00,399.6,399.6,398.53,398.91,1558.0,399.6,399.6,398.53,398.91,1558.0
2021-10-29 15:20:00,399.19,399.48,398.59,398.85,1931.0,399.19,399.48,398.59,398.85,1931.0
2021-10-29 15:30:00,398.62,399.32,398.62,398.94,3346.0,398.62,399.32,398.62,398.94,3346.0
2021-10-29 15:40:00,399.03,399.8,398.94,399.44,3177.0,399.03,399.8,398.94,399.44,3177.0
2021-10-29 15:50:00,399.28,399.82,398.23,398.26,37586.0,399.28,399.82,398.23,398.26,37586.0
2021-11-01 09:30:00,398.52,401.04,398.34,401.04,2383.0,398.52,401.04,398.34,401.04,2383.0
2021-11-01 09:40:00,401.31,402.59,401.3,401.54,1100.0,401.31,402.59,401.3,401.54,1100.0
2021-11-01 09:50:00,401.01,401.27,399.99,399.99,1100.0,401.01,401.27,399.99,399.99,1100.0
2021-11-01 10:00:00,398.75,400.11,398.17,398.29,3213.0,398.75,400.11,398.17,398.29,3213.0
2021-11-01 10:10:00,398.29,399.82,398.28,399.31,933.0,398.29,399.82,398.28,399.31,933.0
2021-11-01 10:20:00,399.4,399.99,398.7,399.46,1600.0,399.4,399.99,398.7,399.46,1600.0
2021-11-01 10:30:00,399.61,399.61,398.03,398.81,1600.0,399.61,399.61,398.03,398.81,1600.0
2021-11-01 10:40:00,398.75,398.99,397.8,397.8,1200.0,398.75,398.99,397.8,397.8,1200.0
2021-11-01 10:50:00,397.93,398.48,396.77,397.97,2026.0,397.93,398.48,396.77,397.97,2026.0
2021-11-01 11:00:00,398.22,399.22,398.22,399.22,822.0,398.22,399.22,398.22,399.22,822.0
2021-11-01 11:10:00,398.54,398.71,397.96,398.45,1116.0,398.54,398.71,397.96,398.45,1116.0
2021-11-01 11:20:00,398.62,399.41,398.62,399.41,807.0,398.62,399.41,398.62,399.41,807.0
2021-11-01 11:30:00,399.15,399.23,398.69,398.76,843.0,399.15,399.23,398.69,398.76,843.0
2021-11-01 11:40:00,398.42,398.42,397.84,398.14,610.0,398.42,398.42,397.84,398.14,610.0
2021-11-01 11:50:00,398.34,398.81,398.34,398.81,705.0,398.34,398.81,398.34,398.81,705.0
2021-11-01 12:00:00,398.83,399.07,398.82,399.07,398.0,398.83,399.07,398.82,399.07,398.0
2021-11-01 12:10:00,398.85,399.05,398.12,398.76,573.0,398.85,399.05,398.12,398.76,573.0
2021-11-01 12:20:00,398.69,398.7,398.69,398.7,400.0,398.69,398.7,398.69,398.7,400.0
2021-11-01 12:30:00,398.45,398.83,398.45,398.66,400.0,398.45,398.83,398.45,398.66,400.0
2021-11-01 12:40:00,399.07,399.09,398.62,398.65,602.0,399.07,399.09,398.62,398.65,602.0
2021-11-01 12:50:00,399.09,399.81,399.08,399.4,834.0,399.09,399.81,399.08,399.4,834.0
2021-11-01 13:00:00,399.22,399.22,398.85,398.85,900.0,399.22,399.22,398.85,398.85,900.0
2021-11-01 13:10:00,398.91,398.91,398.91,398.91,100.0,398.91,398.91,398.91,398.91,100.0
2021-11-01 13:20:00,398.06,398.26,397.74,398.26,600.0,398.06,398.26,397.74,398.26,600.0
2021-11-01 13:30:00,398.3,398.3,398.3,398.3,101.0,398.3,398.3,398.3,398.3,101.0
2021-11-01 13:40:00,397.71,397.95,397.71,397.95,300.0,397.71,397.95,397.71,397.95,300.0
2021-11-01 13:50:00,397.93,398.01,397.66,397.99,1000.0,397.93,398.01,397.66,397.99,1000.0
2021-11-01 14:00:00,398.0,398.0,398.0,398.0,100.0,398.0,398.0,398.0,398.0,100.0
2021-11-01 14:10:00,397.99,398.16,397.49,397.5,603.0,397.99,398.16,397.49,397.5,603.0
2021-11-01 14:20:00,397.61,397.75,397.61,397.75,300.0,397.61,397.75,397.61,397.75,300.0
2021-11-01 14:30:00,397.73,397.9,397.71,397.9,500.0,397.73,397.9,397.71,397.9,500.0
2021-11-01 14:40:00,397.9,397.9,397.9,397.9,0.0,397.9,397.9,397.9,397.9,0.0
2021-11-01 14:50:00,397.53,397.53,397.29,397.29,350.0,397.53,397.53,397.29,397.29,350.0
2021-11-01 15:00:00,397.85,397.87,397.85,397.87,200.0,397.85,397.87,397.85,397.87,200.0
2021-11-01 15:10:00,398.23,398.85,398.23,398.61,1400.0,398.23,398.85,398.23,398.61,1400.0
2021-11-01 15:20:00,398.5,398.61,398.5,398.61,283.0,398.5,398.61,398.5,398.61,283.0
2021-11-01 15:30:00,398.71,399.68,398.64,399.4,1201.0,398.71,399.68,398.64,399.4,1201.0
2021-11-01 15:40:00,399.58,399.89,399.45,399.89,700.0,399.58,399.89,399.45,399.89,700.0
2021-11-01 15:50:00,399.86,400.4,399.43,400.18,8818.0,399.86,400.4,399.43,400.18,8818.0
2021-11-02 09:30:00,400.0,401.84,399.35,401.84,3630.0,400.0,401.84,399.35,401.84,3630.0
2021-11-02 09:40:00,402.0,403.75,402.0,402.4,1800.0,402.0,403.75,402.0,402.4,1800.0
2021-11-02 09:50:00,401.72,401.91,400.31,400.56,1508.0,401.72,401.91,400.31,400.56,1508.0
2021-11-02 10:00:00,400.86,401.32,397.31,397.31,1861.0,400.86,401.32,397.31,397.31,1861.0
2021-11-02 10:10:00,398.34,398.34,396.7,396.7,900.0,398.34,398.34,396.7,396.7,900.0
2021-11-02 10:20:00,396.97,397.47,396.33,396.33,2094.0,396.97,397.47,396.33,396.33,2094.0
2021-11-02 10:30:00,396.75,397.38,395.47,395.47,2187.0,396.75,397.38,395.47,395.47,2187.0
2021-11-02 10:40:00,395.7,396.31,395.48,396.31,821.0,395.7,396.31,395.48,396.31,821.0
2021-11-02 10:50:00,396.49,397.02,396.13,396.13,648.0,396.49,397.02,396.13,396.13,648.0
2021-11-02 11:00:00,395.96,396.09,394.26,394.26,1543.0,395.96,396.09,394.26,394.26,1543.0
2021-11-02 11:10:00,394.15,395.77,394.15,395.31,950.0,394.15,395.77,394.15,395.31,950.0
2021-11-02 11:20:00,394.98,395.19,394.46,394.47,1400.0,394.98,395.19,394.46,394.47,1400.0
2021-11-02 11:30:00,394.35,395.35,394.34,395.35,2736.0,394.35,395.35,394.34,395.35,2736.0
2021-11-02 11:40:00,395.0,395.24,394.52,394.84,2000.0,395.0,395.24,394.52,394.84,2000.0
2021-11-02 11:50:00,394.5,394.51,394.5,394.5,100.0,394.5,394.51,394.5,394.5,100.0
2021-11-02 12:00:00,394.18,394.99,394.11,394.58,1400.0,394.18,394.99,394.11,394.58,1400.0
2021-11-02 12:10:00,394.41,395.08,394.4,395.08,600.0,394.41,395.08,394.4,395.08,600.0
2021-11-02 12:20:00,395.41,395.45,395.4,395.44,500.0,395.41,395.45,395.4,395.44,500.0
2021-11-02 12:30:00,395.42,395.71,394.71,394.71,3490.0,395.42,395.71,394.71,394.71,3490.0
2021-11-02 12:40:00,394.61,395.15,394.61,395.15,500.0,394.61,395.15,394.61,395.15,500.0
2021-11-02 12:50:00,395.08,395.08,394.55,394.55,809.0,395.08,395.08,394.55,394.55,809.0
2021-11-02 13:00:00,394.51,394.54,394.36,394.54,601.0,394.51,394.54,394.36,394.54,601.0
2021-11-02 13:10:00,394.49,394.89,394.48,394.89,500.0,394.49,394.89,394.48,394.89,500.0
2021-11-02 13:20:00,394.51,394.51,393.6,393.6,1067.0,394.51,394.51,393.6,393.6,1067.0
2021-11-02 13:30:00,393.06,393.68,392.99,393.49,1566.0,393.06,393.68,392.99,393.49,1566.0
2021-11-02 13:40:00,393.12,393.31,392.82,393.3,2645.0,393.12,393.31,392.82,393.3,2645.0
2021-11-02 13:50:00,392.98,393.41,392.98,393.13,853.0,392.98,393.41,392.98,393.13,853.0
2021-11-02 14:00:00,393.6,393.6,392.32,392.79,1460.0,393.6,393.6,392.32,392.79,1460.0
2021-11-02 14:10:00,392.38,392.42,392.02,392.35,1596.0,392.38,392.42,392.02,392.35,1596.0
2021-11-02 14:20:00,392.29,392.73,392.04,392.06,1821.0,392.29,392.73,392.04,392.06,1821.0
2021-11-02 14:30:00,392.24,392.63,392.06,392.63,1163.0,392.24,392.63,392.06,392.63,1163.0
2021-11-02 14:40:00,392.95,393.2,392.8,393.2,800.0,392.95,393.2,392.8,393.2,800.0
2021-11-02 14:50:00,393.2,393.55,393.2,393.55,926.0,393.2,393.55,393.2,393.55,926.0
2021-11-02 15:00:00,393.19,393.2,392.69,392.73,831.0,393.19,393.2,392.69,392.73,831.0
2021-11-02 15:10:00,392.61,392.61,391.89,391.92,2013.0,392.61,392.61,391.89,391.92,2013.0
2021-11-02 15:20:00,392.07,392.1,391.57,391.76,2325.0,392.07,392.1,391.57,391.76,2325.0
2021-11-02 15:30:00,391.53,391.53,391.08,391.13,1672.0,391.53,391.53,391.08,391.13,1672.0
2021-11-02 15:40:00,391.22,391.43,390.83,390.87,3891.0,391.22,391.43,390.83,390.87,3891.0
2021-11-02 15:50:00,391.1,391.38,390.28,390.89,13415.0,391.1,391.38,390.28,390.89,13415.0
2021-11-03 09:30:00,390.0,390.0,385.02,385.07,5060.0,390.0,390.0,385.02,385.07,5060.0
2021-11-03 09:40:00,385.72,385.83,384.05,384.78,2295.0,385.72,385.83,384.05,384.78,2295.0
2021-11-03 09:50:00,384.79,386.47,384.79,386.0,3251.0,384.79,386.47,384.79,386.0,3251.0
2021-11-03 10:00:00,385.97,386.61,385.49,385.95,2102.0,385.97,386.61,385.49,385.95,2102.0
2021-11-03 10:10:00,385.77,386.62,385.45,386.08,3005.0,385.77,386.62,385.45,386.08,3005.0
2021-11-03 10:20:00,386.56,386.86,386.19,386.29,2291.0,386.56,386.86,386.19,386.29,2291.0
2021-11-03 10:30:00,386.1,386.6,385.88,386.6,2084.0,386.1,386.6,385.88,386.6,2084.0
2021-11-03 10:40:00,386.32,386.32,385.62,385.84,1100.0,386.32,386.32,385.62,385.84,1100.0
2021-11-03 10:50:00,385.85,386.6,385.85,386.6,1513.0,385.85,386.6,385.85,386.6,1513.0
2021-11-03 11:00:00,386.55,387.16,385.8,386.26,2378.0,386.55,387.16,385.8,386.26,2378.0
2021-11-03 11:10:00,386.68,386.68,385.87,385.87,1231.0,386.68,386.68,385.87,385.87,1231.0
2021-11-03 11:20:00,385.94,386.92,385.9,386.92,947.0,385.94,386.92,385.9,386.92,947.0
2021-11-03 11:30:00,386.6,387.51,386.6,387.51,3688.0,386.6,387.51,386.6,387.51,3688.0
2021-11-03 11:40:00,387.71,387.71,387.07,387.46,1500.0,387.71,387.71,387.07,387.46,1500.0
2021-11-03 11:50:00,387.56,387.78,387.16,387.16,3243.0,387.56,387.78,387.16,387.16,3243.0
2021-11-03 12:00:00,386.98,387.31,386.98,387.09,600.0,386.98,387.31,386.98,387.09,600.0
2021-11-03 12:10:00,386.88,387.17,386.85,386.85,914.0,386.88,387.17,386.85,386.85,914.0
2021-11-03 12:20:00,386.94,387.14,386.87,386.87,2642.0,386.94,387.14,386.87,386.87,2642.0
2021-11-03 12:30:00,387.05,387.44,386.79,387.44,1509.0,387.05,387.44,386.79,387.44,1509.0
2021-11-03 12:40:00,387.8,388.22,387.8,388.21,915.0,387.8,388.22,387.8,388.21,915.0
2021-11-03 12:50:00,388.16,388.56,388.13,388.13,763.0,388.16,388.56,388.13,388.13,763.0
2021-11-03 13:00:00,388.15,388.32,388.13,388.32,775.0,388.15,388.32,388.13,388.32,775.0
2021-11-03 13:10:00,388.25,388.47,388.08,388.23,2810.0,388.25,388.47,388.08,388.23,2810.0
2021-11-03 13:20:00,388.2,388.37,387.57,388.0,2935.0,388.2,388.37,387.57,388.0,2935.0
2021-11-03 13:30:00,388.09,388.31,388.05,388.09,1221.0,388.09,388.31,388.05,388.09,1221.0
2021-11-03 13:40:00,388.05,388.05,387.1,387.1,1253.0,388.05,388.05,387.1,387.1,1253.0
2021-11-03 13:50:00,387.0,387.16,386.76,387.07,1405.0,387.0,387.16,386.76,387.07,1405.0
2021-11-03 14:00:00,387.53,388.98,387.53,388.05,2600.0,387.53,388.98,387.53,388.05,2600.0
2021-11-03 14:10:00,387.63,388.17,387.63,388.17,900.0,387.63,388.17,387.63,388.17,900.0
2021-11-03 14:20:00,388.34,389.77,388.34,389.29,1948.0,388.34,389.77,388.34,389.29,1948.0
2021-11-03 14:30:00,389.78,389.78,388.65,389.29,738.0,389.78,389.78,388.65,389.29,738.0
2021-11-03 14:40:00,389.5,390.37,389.5,390.32,2336.0,389.5,390.37,389.5,390.32,2336.0
2021-11-03 14:50:00,390.69,391.43,389.06,389.06,10672.0,390.69,391.43,389.06,389.06,10672.0
2021-11-03 15:00:00,389.08,389.31,386.44,386.97,17564.0,389.08,389.31,386.44,386.97,17564.0
2021-11-03 15:10:00,386.97,386.97,385.52,385.52,8482.0,386.97,386.97,385.52,385.52,8482.0
2021-11-03 15:20:00,385.35,386.13,384.52,385.09,18556.0,385.35,386.13,384.52,385.09,18556.0
2021-11-03 15:30:00,385.07,385.5,383.43,384.0,15357.0,385.07,385.5,383.43,384.0,15357.0
2021-11-03 15:40:00,383.74,385.34,383.65,384.95,34064.0,383.74,385.34,383.65,384.95,34064.0
2021-11-03 15:50:00,384.85,385.07,380.56,384.0,78283.0,384.85,385.07,380.56,384.0,78283.0
2021-11-04 09:30:00,385.61,386.83,384.03,385.63,6557.0,385.61,386.83,384.03,385.63,6557.0
2021-11-04 09:40:00,385.61,386.53,383.7,385.96,8253.0,385.61,386.53,383.7,385.96,8253.0
2021-11-04 09:50:00,385.79,388.1,385.0,385.88,7009.0,385.79,388.1,385.0,385.88,7009.0
2021-11-04 10:00:00,386.43,386.43,384.38,384.38,9292.0,386.43,386.43,384.38,384.38,9292.0
2021-11-04 10:10:00,384.51,386.43,384.0,386.43,7540.0,384.51,386.43,384.0,386.43,7540.0
2021-11-04 10:20:00,385.92,386.83,384.89,386.22,5117.0,385.92,386.83,384.89,386.22,5117.0
2021-11-04 10:30:00,386.16,388.23,386.16,387.66,4458.0,386.16,388.23,386.16,387.66,4458.0
2021-11-04 10:40:00,387.65,387.88,387.0,387.15,2869.0,387.65,387.88,387.0,387.15,2869.0
2021-11-04 10:50:00,387.21,387.74,386.84,387.47,3645.0,387.21,387.74,386.84,387.47,3645.0
2021-11-04 11:00:00,387.37,387.37,386.75,386.75,7374.0,387.37,387.37,386.75,386.75,7374.0
2021-11-04 11:10:00,386.5,386.5,385.58,385.69,2175.0,386.5,386.5,385.58,385.69,2175.0
2021-11-04 11:20:00,385.9,385.9,383.7,384.0,4953.0,385.9,385.9,383.7,384.0,4953.0
2021-11-04 11:30:00,383.99,384.62,383.71,384.23,5300.0,383.99,384.62,383.71,384.23,5300.0
2021-11-04 11:40:00,384.16,384.62,384.0,384.34,1171.0,384.16,384.62,384.0,384.34,1171.0
2021-11-04 11:50:00,384.41,384.41,383.8,384.37,2650.0,384.41,384.41,383.8,384.37,2650.0
2021-11-04 12:00:00,384.14,384.57,383.76,384.07,1900.0,384.14,384.57,383.76,384.07,1900.0
2021-11-04 12:10:00,384.0,385.0,383.77,385.0,3789.0,384.0,385.0,383.77,385.0,3789.0
2021-11-04 12:20:00,385.09,386.0,384.9,385.2,6108.0,385.09,386.0,384.9,385.2,6108.0
2021-11-04 12:30:00,385.19,386.41,384.93,386.41,2101.0,385.19,386.41,384.93,386.41,2101.0
2021-11-04 12:40:00,386.5,386.51,386.14,386.2,3180.0,386.5,386.51,386.14,386.2,3180.0
2021-11-04 12:50:00,386.1,386.28,386.09,386.11,900.0,386.1,386.28,386.09,386.11,900.0
2021-11-04 13:00:00,386.45,386.45,385.69,386.0,4849.0,386.45,386.45,385.69,386.0,4849.0
2021-11-04 13:10:00,386.23,386.23,385.47,385.49,2003.0,386.23,386.23,385.47,385.49,2003.0
2021-11-04 13:20:00,385.5,386.18,385.49,385.67,2902.0,385.5,386.18,385.49,385.67,2902.0
2021-11-04 13:30:00,385.77,385.77,385.27,385.39,2100.0,385.77,385.77,385.27,385.39,2100.0
2021-11-04 13:40:00,385.65,386.54,385.49,386.32,1728.0,385.65,386.54,385.49,386.32,1728.0
2021-11-04 13:50:00,386.49,386.49,385.73,386.0,6195.0,386.49,386.49,385.73,386.0,6195.0
2021-11-04 14:00:00,385.54,385.67,384.79,385.19,1886.0,385.54,385.67,384.79,385.19,1886.0
2021-11-04 14:10:00,384.95,385.16,384.59,384.79,1690.0,384.95,385.16,384.59,384.79,1690.0
2021-11-04 14:20:00,384.74,384.74,384.36,384.43,1700.0,384.74,384.74,384.36,384.43,1700.0
2021-11-04 14:30:00,384.15,384.17,383.76,384.03,3788.0,384.15,384.17,383.76,384.03,3788.0
2021-11-04 14:40:00,383.96,384.37,383.29,384.0,4200.0,383.96,384.37,383.29,384.0,4200.0
2021-11-04 14:50:00,384.03,384.29,383.76,383.87,1646.0,384.03,384.29,383.76,383.87,1646.0
2021-11-04 15:00:00,383.88,384.61,383.87,384.61,2282.0,383.88,384.61,383.87,384.61,2282.0
2021-11-04 15:10:00,384.52,384.75,384.5,384.55,1834.0,384.52,384.75,384.5,384.55,1834.0
2021-11-04 15:20:00,384.54,384.81,384.41,384.56,1815.0,384.54,384.81,384.41,384.56,1815.0
2021-11-04 15:30:00,384.62,384.62,383.41,383.43,5114.0,384.62,384.62,383.41,383.43,5114.0
2021-11-04 15:40:00,383.43,383.43,382.11,382.83,15323.0,383.43,383.43,382.11,382.83,15323.0
2021-11-04 15:50:00,383.15,383.7,382.52,383.35,24380.0,383.15,383.7,382.52,383.35,24380.0
2021-11-05 09:30:00,384.34,387.0,384.34,386.6,18132.0,384.34,387.0,384.34,386.6,18132.0
2021-11-05 09:40:00,386.75,387.25,386.6,387.25,606.0,386.75,387.25,386.6,387.25,606.0
2021-11-05 09:50:00,387.0,387.0,385.73,385.74,989.0,387.0,387.0,385.73,385.74,989.0
2021-11-05 10:00:00,386.51,387.52,386.48,386.66,1998.0,386.51,387.52,386.48,386.66,1998.0
2021-11-05 10:10:00,385.88,386.29,385.6,385.87,1853.0,385.88,386.29,385.6,385.87,1853.0
2021-11-05 10:20:00,385.53,385.62,384.2,384.2,1005.0,385.53,385.62,384.2,384.2,1005.0
2021-11-05 10:30:00,383.87,384.18,383.51,384.18,1001.0,383.87,384.18,383.51,384.18,1001.0
2021-11-05 10:40:00,384.05,385.06,384.0,385.06,1027.0,384.05,385.06,384.0,385.06,1027.0
2021-11-05 10:50:00,385.08,385.28,384.12,384.12,1135.0,385.08,385.28,384.12,384.12,1135.0
2021-11-05 11:00:00,384.66,384.66,384.04,384.04,842.0,384.66,384.66,384.04,384.04,842.0
2021-11-05 11:10:00,384.4,384.93,383.79,383.79,700.0,384.4,384.93,383.79,383.79,700.0
2021-11-05 11:20:00,383.65,383.82,382.91,383.52,1511.0,383.65,383.82,382.91,383.52,1511.0
2021-11-05 11:30:00,383.39,383.79,383.37,383.74,663.0,383.39,383.79,383.37,383.74,663.0
2021-11-05 11:40:00,383.59,384.07,383.34,384.06,3104.0,383.59,384.07,383.34,384.06,3104.0
2021-11-05 11:50:00,384.19,384.19,382.16,382.16,1126.0,384.19,384.19,382.16,382.16,1126.0
2021-11-05 12:00:00,382.16,383.86,382.16,383.56,1426.0,382.16,383.86,382.16,383.56,1426.0
2021-11-05 12:10:00,383.59,384.3,383.43,383.44,2035.0,383.59,384.3,383.43,383.44,2035.0
2021-11-05 12:20:00,383.1,383.41,382.34,382.53,4040.0,383.1,383.41,382.34,382.53,4040.0
2021-11-05 12:30:00,382.85,382.92,382.3,382.31,2187.0,382.85,382.92,382.3,382.31,2187.0
2021-11-05 12:40:00,382.0,382.1,381.57,381.57,4300.0,382.0,382.1,381.57,381.57,4300.0
2021-11-05 12:50:00,381.9,382.45,381.87,382.44,1209.0,381.9,382.45,381.87,382.44,1209.0
2021-11-05 13:00:00,382.18,382.77,382.1,382.1,858.0,382.18,382.77,382.1,382.1,858.0
2021-11-05 13:10:00,381.75,381.75,381.34,381.75,1831.0,381.75,381.75,381.34,381.75,1831.0
2021-11-05 13:20:00,381.3,381.3,380.35,380.35,2500.0,381.3,381.3,380.35,380.35,2500.0
2021-11-05 13:30:00,380.84,380.91,380.6,380.66,1308.0,380.84,380.91,380.6,380.66,1308.0
2021-11-05 13:40:00,380.51,380.51,380.0,380.14,1242.0,380.51,380.51,380.0,380.14,1242.0
2021-11-05 13:50:00,380.61,380.61,380.0,380.06,2113.0,380.61,380.61,380.0,380.06,2113.0
2021-11-05 14:00:00,380.26,380.98,380.26,380.98,1200.0,380.26,380.98,380.26,380.98,1200.0
2021-11-05 14:10:00,381.42,381.42,380.81,381.0,1400.0,381.42,381.42,380.81,381.0,1400.0
2021-11-05 14:20:00,380.45,380.45,380.07,380.25,1610.0,380.45,380.45,380.07,380.25,1610.0
2021-11-05 14:30:00,380.94,381.57,380.88,380.88,4120.0,380.94,381.57,380.88,380.88,4120.0
2021-11-05 14:40:00,381.0,381.08,380.73,381.04,2114.0,381.0,381.08,380.73,381.04,2114.0
2021-11-05 14:50:00,380.83,380.88,380.47,380.88,600.0,380.83,380.88,380.47,380.88,600.0
2021-11-05 15:00:00,380.45,380.7,379.92,379.99,2303.0,380.45,380.7,379.92,379.99,2303.0
2021-11-05 15:10:00,380.0,381.08,379.79,381.08,784.0,380.0,381.08,379.79,381.08,784.0
2021-11-05 15:20:00,380.52,380.72,380.37,380.66,625.0,380.52,380.72,380.37,380.66,625.0
2021-11-05 15:30:00,380.95,381.11,380.83,380.83,3046.0,380.95,381.11,380.83,380.83,3046.0
2021-11-05 15:40:00,380.37,380.37,379.62,379.79,3260.0,380.37,380.37,379.62,379.79,3260.0
2021-11-05 15:50:00,380.1,380.4,379.41,380.23,21944.0,380.1,380.4,379.41,380.23,21944.0
2021-11-08 09:30:00,388.29,391.8,386.14,390.67,13242.0,388.29,391.8,386.14,390.67,13242.0
2021-11-08 09:40:00,388.79,390.93,387.78,389.74,5650.0,388.79,390.93,387.78,389.74,5650.0
2021-11-08 09:50:00,389.36,390.07,388.55,389.45,4957.0,389.36,390.07,388.55,389.45,4957.0
2021-11-08 10:00:00,389.82,391.61,389.47,391.61,8156.0,389.82,391.61,389.47,391.61,8156.0
2021-11-08 10:10:00,391.54,394.12,391.53,394.0,2900.0,391.54,394.12,391.53,394.0,2900.0
2021-11-08 10:20:00,394.44,396.39,394.44,395.86,3851.0,394.44,396.39,394.44,395.86,3851.0
2021-11-08 10:30:00,396.55,398.36,395.62,396.58,6374.0,396.55,398.36,395.62,396.58,6374.0
2021-11-08 10:40:00,395.95,397.09,395.52,396.63,2127.0,395.95,397.09,395.52,396.63,2127.0
2021-11-08 10:50:00,396.14,396.14,394.92,396.03,2766.0,396.14,396.14,394.92,396.03,2766.0
2021-11-08 11:00:00,396.23,396.52,395.97,396.18,1558.0,396.23,396.52,395.97,396.18,1558.0
2021-11-08 11:10:00,396.28,397.99,396.28,397.99,857.0,396.28,397.99,396.28,397.99,857.0
2021-11-08 11:20:00,397.64,398.69,397.24,398.69,4701.0,397.64,398.69,397.24,398.69,4701.0
2021-11-08 11:30:00,399.3,399.35,397.03,397.35,4164.0,399.3,399.35,397.03,397.35,4164.0
2021-11-08 11:40:00,396.56,397.09,396.0,396.63,7007.0,396.56,397.09,396.0,396.63,7007.0
2021-11-08 11:50:00,396.86,398.24,396.84,398.05,1782.0,396.86,398.24,396.84,398.05,1782.0
2021-11-08 12:00:00,398.67,398.85,397.91,398.42,2350.0,398.67,398.85,397.91,398.42,2350.0
2021-11-08 12:10:00,398.33,398.33,397.2,397.84,1875.0,398.33,398.33,397.2,397.84,1875.0
2021-11-08 12:20:00,398.02,398.18,398.02,398.18,200.0,398.02,398.18,398.02,398.18,200.0
2021-11-08 12:30:00,397.56,398.09,397.31,397.9,3025.0,397.56,398.09,397.31,397.9,3025.0
2021-11-08 12:40:00,397.68,397.9,397.12,397.55,7090.0,397.68,397.9,397.12,397.55,7090.0
2021-11-08 12:50:00,398.1,398.19,397.61,397.62,1861.0,398.1,398.19,397.61,397.62,1861.0
2021-11-08 13:00:00,398.3,398.97,398.12,398.61,2100.0,398.3,398.97,398.12,398.61,2100.0
2021-11-08 13:10:00,398.77,399.31,398.67,399.24,700.0,398.77,399.31,398.67,399.24,700.0
2021-11-08 13:20:00,399.37,399.37,397.93,398.05,4479.0,399.37,399.37,397.93,398.05,4479.0
2021-11-08 13:30:00,398.03,398.63,397.73,398.63,1742.0,398.03,398.63,397.73,398.63,1742.0
2021-11-08 13:40:00,399.12,399.12,398.75,398.75,700.0,399.12,399.12,398.75,398.75,700.0
2021-11-08 13:50:00,399.15,400.88,399.14,400.46,6982.0,399.15,400.88,399.14,400.46,6982.0
2021-11-08 14:00:00,399.99,399.99,398.91,399.87,816.0,399.99,399.99,398.91,399.87,816.0
2021-11-08 14:10:00,399.33,399.88,398.94,399.19,1707.0,399.33,399.88,398.94,399.19,1707.0
2021-11-08 14:20:00,399.04,399.04,398.3,398.86,2667.0,399.04,399.04,398.3,398.86,2667.0
2021-11-08 14:30:00,398.93,399.17,398.43,399.16,4302.0,398.93,399.17,398.43,399.16,4302.0
2021-11-08 14:40:00,399.18,399.96,398.83,399.66,12914.0,399.18,399.96,398.83,399.66,12914.0
2021-11-08 14:50:00,399.66,399.66,399.19,399.5,2695.0,399.66,399.66,399.19,399.5,2695.0
2021-11-08 15:00:00,399.11,399.41,398.92,399.19,3681.0,399.11,399.41,398.92,399.19,3681.0
2021-11-08 15:10:00,399.1,399.1,398.82,399.01,710.0,399.1,399.1,398.82,399.01,710.0
2021-11-08 15:20:00,398.94,399.15,398.37,398.7,2539.0,398.94,399.15,398.37,398.7,2539.0
2021-11-08 15:30:00,398.84,399.02,398.37,398.87,4821.0,398.84,399.02,398.37,398.87,4821.0
2021-11-08 15:40:00,398.56,399.19,398.4,399.19,8475.0,398.56,399.19,398.4,399.19,8475.0
2021-11-08 15:50:00,399.22,399.22,398.01,398.07,61307.0,399.22,399.22,398.01,398.07,61307.0
2021-11-09 09:30:00,398.9,401.3,398.47,400.89,17936.0,398.9,401.3,398.47,400.89,17936.0
2021-11-09 09:40:00,400.68,401.67,400.54,401.05,1624.0,400.68,401.67,400.54,401.05,1624.0
2021-11-09 09:50:00,401.11,401.36,397.01,397.23,10275.0,401.11,401.36,397.01,397.23,10275.0
2021-11-09 10:00:00,396.79,397.3,393.87,395.03,3000.0,396.79,397.3,393.87,395.03,3000.0
2021-11-09 10:10:00,394.22,395.78,393.46,395.78,3310.0,394.22,395.78,393.46,395.78,3310.0
2021-11-09 10:20:00,394.62,396.01,394.23,394.24,3472.0,394.62,396.01,394.23,394.24,3472.0
2021-11-09 10:30:00,394.04,394.04,392.4,392.45,3008.0,394.04,394.04,392.4,392.45,3008.0
2021-11-09 10:40:00,393.0,393.5,391.68,392.59,4653.0,393.0,393.5,391.68,392.59,4653.0
2021-11-09 10:50:00,393.0,393.99,392.76,393.31,4131.0,393.0,393.99,392.76,393.31,4131.0
2021-11-09 11:00:00,393.46,394.09,392.86,393.12,2147.0,393.46,394.09,392.86,393.12,2147.0
2021-11-09 11:10:00,393.43,393.43,392.31,393.11,1966.0,393.43,393.43,392.31,393.11,1966.0
2021-11-09 11:20:00,393.83,394.18,393.28,393.63,1823.0,393.83,394.18,393.28,393.63,1823.0
2021-11-09 11:30:00,394.39,397.0,394.39,396.97,3803.0,394.39,397.0,394.39,396.97,3803.0
2021-11-09 11:40:00,396.78,399.18,396.78,398.95,1460.0,396.78,399.18,396.78,398.95,1460.0
2021-11-09 11:50:00,399.13,400.11,398.68,400.11,2310.0,399.13,400.11,398.68,400.11,2310.0
2021-11-09 12:00:00,400.33,401.89,400.14,401.86,3765.0,400.33,401.89,400.14,401.86,3765.0
2021-11-09 12:10:00,401.28,402.6,401.05,401.65,3210.0,401.28,402.6,401.05,401.65,3210.0
2021-11-09 12:20:00,401.67,401.83,401.3,401.3,1000.0,401.67,401.83,401.3,401.3,1000.0
2021-11-09 12:30:00,401.16,401.26,400.7,400.84,1511.0,401.16,401.26,400.7,400.84,1511.0
2021-11-09 12:40:00,400.64,401.27,400.64,401.21,500.0,400.64,401.27,400.64,401.21,500.0
2021-11-09 12:50:00,401.46,401.46,401.05,401.11,1138.0,401.46,401.46,401.05,401.11,1138.0
2021-11-09 13:00:00,401.48,401.65,401.41,401.41,400.0,401.48,401.65,401.41,401.41,400.0
2021-11-09 13:10:00,401.05,401.13,400.3,400.31,1775.0,401.05,401.13,400.3,400.31,1775.0
2021-11-09 13:20:00,400.01,400.12,399.5,399.72,3518.0,400.01,400.12,399.5,399.72,3518.0
2021-11-09 13:30:00,399.75,400.23,399.64,399.87,2175.0,399.75,400.23,399.64,399.87,2175.0
2021-11-09 13:40:00,399.51,399.66,399.37,399.48,576.0,399.51,399.66,399.37,399.48,576.0
2021-11-09 13:50:00,399.29,399.43,399.16,399.31,900.0,399.29,399.43,399.16,399.31,900.0
2021-11-09 14:00:00,399.57,400.76,399.45,400.25,2918.0,399.57,400.76,399.45,400.25,2918.0
2021-11-09 14:10:00,400.02,400.8,399.67,400.8,1262.0,400.02,400.8,399.67,400.8,1262.0
2021-11-09 14:20:00,400.82,401.15,400.74,401.15,1122.0,400.82,401.15,400.74,401.15,1122.0
2021-11-09 14:30:00,401.3,401.38,400.9,401.37,2213.0,401.3,401.38,400.9,401.37,2213.0
2021-11-09 14:40:00,401.17,401.77,401.11,401.77,2003.0,401.17,401.77,401.11,401.77,2003.0
2021-11-09 14:50:00,401.37,401.51,400.96,400.96,2204.0,401.37,401.51,400.96,400.96,2204.0
2021-11-09 15:00:00,401.05,402.07,400.83,402.07,3577.0,401.05,402.07,400.83,402.07,3577.0
2021-11-09 15:10:00,401.99,402.33,401.74,401.88,1628.0,401.99,402.33,401.74,401.88,1628.0
2021-11-09 15:20:00,402.02,402.58,401.9,402.58,4850.0,402.02,402.58,401.9,402.58,4850.0
2021-11-09 15:30:00,402.59,404.2,402.45,404.05,6753.0,402.59,404.2,402.45,404.05,6753.0
2021-11-09 15:40:00,404.04,406.09,404.04,405.66,13526.0,404.04,406.09,404.04,405.66,13526.0
2021-11-09 15:50:00,405.63,405.75,403.72,403.75,39645.0,405.63,405.75,403.72,403.75,39645.0
2021-11-10 09:30:00,400.28,402.04,398.97,398.97,5078.0,400.28,402.04,398.97,398.97,5078.0
2021-11-10 09:40:00,396.8,399.25,394.2,396.16,41654.0,396.8,399.25,394.2,396.16,41654.0
2021-11-10 09:50:00,397.78,397.95,395.78,396.79,2206.0,397.78,397.95,395.78,396.79,2206.0
2021-11-10 10:00:00,397.8,398.23,396.65,397.08,7657.0,397.8,398.23,396.65,397.08,7657.0
2021-11-10 10:10:00,396.95,397.67,396.17,396.8,3197.0,396.95,397.67,396.17,396.8,3197.0
2021-11-10 10:20:00,396.71,397.11,396.26,396.33,1700.0,396.71,397.11,396.26,396.33,1700.0
2021-11-10 10:30:00,396.59,396.77,396.06,396.17,3682.0,396.59,396.77,396.06,396.17,3682.0
2021-11-10 10:40:00,396.3,397.24,396.3,397.21,4677.0,396.3,397.24,396.3,397.21,4677.0
2021-11-10 10:50:00,396.88,397.29,396.44,396.44,4714.0,396.88,397.29,396.44,396.44,4714.0
2021-11-10 11:00:00,396.39,397.2,396.39,397.0,3018.0,396.39,397.2,396.39,397.0,3018.0
2021-11-10 11:10:00,397.03,397.35,396.73,396.88,7794.0,397.03,397.35,396.73,396.88,7794.0
2021-11-10 11:20:00,396.76,396.76,392.14,392.14,3741.0,396.76,396.76,392.14,392.14,3741.0
2021-11-10 11:30:00,391.46,391.5,387.0,387.7,2055.0,391.46,391.5,387.0,387.7,2055.0
2021-11-10 11:40:00,387.29,387.78,385.91,387.78,2688.0,387.29,387.78,385.91,387.78,2688.0
2021-11-10 11:50:00,387.8,391.17,387.8,391.17,2249.0,387.8,391.17,387.8,391.17,2249.0
2021-11-10 12:00:00,391.17,391.17,388.61,390.1,3732.0,391.17,391.17,388.61,390.1,3732.0
2021-11-10 12:10:00,390.06,390.06,389.7,389.75,600.0,390.06,390.06,389.7,389.75,600.0
2021-11-10 12:20:00,389.87,390.44,389.87,390.14,2736.0,389.87,390.44,389.87,390.14,2736.0
2021-11-10 12:30:00,390.89,390.95,390.53,390.59,1950.0,390.89,390.95,390.53,390.59,1950.0
2021-11-10 12:40:00,390.72,390.94,389.16,389.8,2080.0,390.72,390.94,389.16,389.8,2080.0
2021-11-10 12:50:00,389.38,389.38,387.44,388.36,2401.0,389.38,389.38,387.44,388.36,2401.0
2021-11-10 13:00:00,388.53,388.55,387.03,387.68,4725.0,388.53,388.55,387.03,387.68,4725.0
2021-11-10 13:10:00,388.15,388.51,387.51,387.67,4322.0,388.15,388.51,387.51,387.67,4322.0
2021-11-10 13:20:00,387.72,388.16,387.37,387.67,3564.0,387.72,388.16,387.37,387.67,3564.0
2021-11-10 13:30:00,387.68,387.95,387.16,387.16,820.0,387.68,387.95,387.16,387.16,820.0
2021-11-10 13:40:00,387.41,387.63,386.88,387.1,4126.0,387.41,387.63,386.88,387.1,4126.0
2021-11-10 13:50:00,387.22,387.22,385.76,386.18,2400.0,387.22,387.22,385.76,386.18,2400.0
2021-11-10 14:00:00,386.48,386.53,386.05,386.27,2000.0,386.48,386.53,386.05,386.27,2000.0
2021-11-10 14:10:00,386.03,386.03,383.9,385.04,7512.0,386.03,386.03,383.9,385.04,7512.0
2021-11-10 14:20:00,385.04,385.14,383.17,383.18,2719.0,385.04,385.14,383.17,383.18,2719.0
2021-11-10 14:30:00,383.0,385.22,383.0,385.21,4486.0,383.0,385.22,383.0,385.21,4486.0
2021-11-10 14:40:00,385.22,385.98,385.02,385.91,2923.0,385.22,385.98,385.02,385.91,2923.0
2021-11-10 14:50:00,385.69,386.57,385.69,385.99,2234.0,385.69,386.57,385.69,385.99,2234.0
2021-11-10 15:00:00,385.79,387.11,385.79,386.86,2100.0,385.79,387.11,385.79,386.86,2100.0
2021-11-10 15:10:00,387.44,388.92,387.22,388.92,2805.0,387.44,388.92,387.22,388.92,2805.0
2021-11-10 15:20:00,388.94,388.95,387.51,387.51,3178.0,388.94,388.95,387.51,387.51,3178.0
2021-11-10 15:30:00,388.16,388.51,386.9,387.5,4251.0,388.16,388.51,386.9,387.5,4251.0
2021-11-10 15:40:00,387.74,387.88,385.61,387.33,8759.0,387.74,387.88,385.61,387.33,8759.0
2021-11-10 15:50:00,387.75,388.74,387.23,388.74,24171.0,387.75,388.74,387.23,388.74,24171.0
2021-11-11 09:30:00,387.78,397.05,384.18,395.05,10079.0,387.78,397.05,384.18,395.05,10079.0
2021-11-11 09:40:00,392.28,396.0,390.29,393.74,5325.0,392.28,396.0,390.29,393.74,5325.0
2021-11-11 09:50:00,394.39,399.8,391.72,392.86,7207.0,394.39,399.8,391.72,392.86,7207.0
2021-11-11 10:00:00,394.49,394.5,385.74,386.16,5912.0,394.49,394.5,385.74,386.16,5912.0
2021-11-11 10:10:00,386.05,386.36,383.13,384.43,9128.0,386.05,386.36,383.13,384.43,9128.0
2021-11-11 10:20:00,384.71,388.94,384.66,388.94,35021.0,384.71,388.94,384.66,388.94,35021.0
2021-11-11 10:30:00,388.93,389.31,385.59,385.59,52567.0,388.93,389.31,385.59,385.59,52567.0
2021-11-11 10:40:00,385.27,387.36,383.13,384.49,4663.0,385.27,387.36,383.13,384.49,4663.0
2021-11-11 10:50:00,384.83,385.67,383.0,384.41,5953.0,384.83,385.67,383.0,384.41,5953.0
2021-11-11 11:00:00,384.58,390.69,384.57,390.01,6284.0,384.58,390.69,384.57,390.01,6284.0
2021-11-11 11:10:00,389.04,389.45,387.69,388.98,1803.0,389.04,389.45,387.69,388.98,1803.0
2021-11-11 11:20:00,388.28,389.98,388.28,389.09,2534.0,388.28,389.98,388.28,389.09,2534.0
2021-11-11 11:30:00,388.54,390.51,388.25,390.17,1429.0,388.54,390.51,388.25,390.17,1429.0
2021-11-11 11:40:00,389.51,391.48,389.51,391.48,3656.0,389.51,391.48,389.51,391.48,3656.0
2021-11-11 11:50:00,391.55,391.68,390.52,390.52,2642.0,391.55,391.68,390.52,390.52,2642.0
2021-11-11 12:00:00,389.19,391.35,388.88,389.2,27590.0,389.19,391.35,388.88,389.2,27590.0
2021-11-11 12:10:00,388.32,389.04,386.94,387.51,3403.0,388.32,389.04,386.94,387.51,3403.0
2021-11-11 12:20:00,386.81,386.81,384.79,386.06,3474.0,386.81,386.81,384.79,386.06,3474.0
2021-11-11 12:30:00,386.64,386.64,385.73,386.08,3791.0,386.64,386.64,385.73,386.08,3791.0
2021-11-11 12:40:00,385.73,386.94,385.73,386.89,3036.0,385.73,386.94,385.73,386.89,3036.0
2021-11-11 12:50:00,387.0,388.25,387.0,388.25,3492.0,387.0,388.25,387.0,388.25,3492.0
2021-11-11 13:00:00,388.31,394.63,388.31,392.0,18662.0,388.31,394.63,388.31,392.0,18662.0
2021-11-11 13:10:00,391.94,391.95,389.59,390.45,2402.0,391.94,391.95,389.59,390.45,2402.0
2021-11-11 13:20:00,390.05,390.5,388.53,390.5,4200.0,390.05,390.5,388.53,390.5,4200.0
2021-11-11 13:30:00,390.5,390.5,389.88,390.5,4500.0,390.5,390.5,389.88,390.5,4500.0
2021-11-11 13:40:00,390.21,390.21,388.65,389.86,10713.0,390.21,390.21,388.65,389.86,10713.0
2021-11-11 13:50:00,389.22,390.64,389.21,390.38,5504.0,389.22,390.64,389.21,390.38,5504.0
2021-11-11 14:00:00,389.89,390.5,389.79,390.28,5732.0,389.89,390.5,389.79,390.28,5732.0
2021-11-11 14:10:00,390.1,390.28,387.01,387.62,5100.0,390.1,390.28,387.01,387.62,5100.0
2021-11-11 14:20:00,388.08,388.23,385.93,386.2,2219.0,388.08,388.23,385.93,386.2,2219.0
2021-11-11 14:30:00,386.56,386.67,385.31,386.67,4101.0,386.56,386.67,385.31,386.67,4101.0
2021-11-11 14:40:00,385.81,385.81,384.51,384.51,602.0,385.81,385.81,384.51,384.51,602.0
2021-11-11 14:50:00,385.09,385.09,383.41,383.49,2135.0,385.09,385.09,383.41,383.49,2135.0
2021-11-11 15:00:00,383.86,384.64,383.85,384.09,4900.0,383.86,384.64,383.85,384.09,4900.0
2021-11-11 15:10:00,383.76,383.76,382.6,382.98,3224.0,383.76,383.76,382.6,382.98,3224.0
2021-11-11 15:20:00,382.41,383.3,382.05,383.09,6375.0,382.41,383.3,382.05,383.09,6375.0
2021-11-11 15:30:00,382.27,382.99,380.62,380.94,5208.0,382.27,382.99,380.62,380.94,5208.0
2021-11-11 15:40:00,380.84,380.99,379.52,379.53,15895.0,380.84,380.99,379.52,379.53,15895.0
2021-11-11 15:50:00,379.21,379.68,377.55,377.96,39790.0,379.21,379.68,377.55,377.96,39790.0
2021-11-12 09:30:00,382.47,382.47,379.09,380.8,2474.0,382.47,382.47,379.09,380.8,2474.0
2021-11-12 09:40:00,380.06,380.7,380.04,380.58,1572.0,380.06,380.7,380.04,380.58,1572.0
2021-11-12 09:50:00,378.49,378.61,378.0,378.46,1222.0,378.49,378.61,378.0,378.46,1222.0
2021-11-12 10:00:00,377.83,378.37,375.55,376.18,4566.0,377.83,378.37,375.55,376.18,4566.0
2021-11-12 10:10:00,376.46,376.46,375.66,376.0,5014.0,376.46,376.46,375.66,376.0,5014.0
2021-11-12 10:20:00,376.19,376.52,371.37,371.61,26870.0,376.19,376.52,371.37,371.61,26870.0
2021-11-12 10:30:00,371.62,372.66,370.52,372.13,8020.0,371.62,372.66,370.52,372.13,8020.0
2021-11-12 10:40:00,372.23,373.15,371.04,371.09,4105.0,372.23,373.15,371.04,371.09,4105.0
2021-11-12 10:50:00,371.51,374.64,371.0,374.38,42880.0,371.51,374.64,371.0,374.38,42880.0
2021-11-12 11:00:00,374.43,375.57,373.17,373.18,4588.0,374.43,375.57,373.17,373.18,4588.0
2021-11-12 11:10:00,373.22,373.6,372.44,373.0,8855.0,373.22,373.6,372.44,373.0,8855.0
2021-11-12 11:20:00,373.0,373.0,371.94,372.8,1502.0,373.0,373.0,371.94,372.8,1502.0
2021-11-12 11:30:00,373.0,373.0,372.45,372.45,4192.0,373.0,373.0,372.45,372.45,4192.0
2021-11-12 11:40:00,372.95,373.8,372.76,373.5,13204.0,372.95,373.8,372.76,373.5,13204.0
2021-11-12 11:50:00,373.77,374.1,373.23,373.31,31049.0,373.77,374.1,373.23,373.31,31049.0
2021-11-12 12:00:00,373.47,375.03,373.25,374.77,11345.0,373.47,375.03,373.25,374.77,11345.0
2021-11-12 12:10:00,375.06,376.74,374.91,376.34,2030.0,375.06,376.74,374.91,376.34,2030.0
2021-11-12 12:20:00,376.56,379.62,376.56,379.62,3260.0,376.56,379.62,376.56,379.62,3260.0
2021-11-12 12:30:00,378.95,379.69,378.15,378.15,13413.0,378.95,379.69,378.15,378.15,13413.0
2021-11-12 12:40:00,377.81,379.13,377.81,378.48,11415.0,377.81,379.13,377.81,378.48,11415.0
2021-11-12 12:50:00,377.91,378.63,377.07,378.33,8360.0,377.91,378.63,377.07,378.33,8360.0
2021-11-12 13:00:00,378.07,379.05,378.02,378.83,5173.0,378.07,379.05,378.02,378.83,5173.0
2021-11-12 13:10:00,378.7,378.79,378.31,378.31,1400.0,378.7,378.79,378.31,378.31,1400.0
2021-11-12 13:20:00,378.66,378.66,377.69,377.84,1938.0,378.66,378.66,377.69,377.84,1938.0
2021-11-12 13:30:00,377.9,378.88,377.9,378.47,944.0,377.9,378.88,377.9,378.47,944.0
2021-11-12 13:40:00,378.25,378.25,377.46,378.02,1239.0,378.25,378.25,377.46,378.02,1239.0
2021-11-12 13:50:00,378.84,378.84,377.71,377.94,626.0,378.84,378.84,377.71,377.94,626.0
2021-11-12 14:00:00,378.4,378.69,378.34,378.62,1961.0,378.4,378.69,378.34,378.62,1961.0
2021-11-12 14:10:00,378.51,378.88,378.51,378.71,525.0,378.51,378.88,378.51,378.71,525.0
2021-11-12 14:20:00,378.45,378.97,378.17,378.94,2081.0,378.45,378.97,378.17,378.94,2081.0
2021-11-12 14:30:00,378.74,378.74,378.74,378.74,100.0,378.74,378.74,378.74,378.74,100.0
2021-11-12 14:40:00,378.1,379.0,378.07,378.87,2670.0,378.1,379.0,378.07,378.87,2670.0
2021-11-12 14:50:00,378.57,378.87,378.43,378.87,500.0,378.57,378.87,378.43,378.87,500.0
2021-11-12 15:00:00,378.58,379.14,378.02,378.28,8406.0,378.58,379.14,378.02,378.28,8406.0
2021-11-12 15:10:00,378.0,378.09,377.84,377.9,1995.0,378.0,378.09,377.84,377.9,1995.0
2021-11-12 15:20:00,378.16,378.23,376.66,376.86,2557.0,378.16,378.23,376.66,376.86,2557.0
2021-11-12 15:30:00,377.04,377.24,376.73,376.85,3136.0,377.04,377.24,376.73,376.85,3136.0
2021-11-12 15:40:00,376.62,376.63,375.87,376.51,3924.0,376.62,376.63,375.87,376.51,3924.0
2021-11-12 15:50:00,376.39,376.62,375.66,375.68,18825.0,376.39,376.62,375.66,375.68,18825.0
2021-11-15 09:30:00,376.21,383.87,376.21,383.87,6741.0,376.21,383.87,376.21,383.87,6741.0
2021-11-15 09:40:00,384.04,387.22,383.57,383.58,7384.0,384.04,387.22,383.57,383.58,7384.0
2021-11-15 09:50:00,383.55,384.97,381.18,383.69,18213.0,383.55,384.97,381.18,383.69,18213.0
2021-11-15 10:00:00,384.33,387.14,384.33,386.61,8534.0,384.33,387.14,384.33,386.61,8534.0
2021-11-15 10:10:00,386.27,386.27,384.38,384.99,15847.0,386.27,386.27,384.38,384.99,15847.0
2021-11-15 10:20:00,384.98,386.31,384.91,385.14,7988.0,384.98,386.31,384.91,385.14,7988.0
2021-11-15 10:30:00,384.86,386.26,384.69,386.25,13953.0,384.86,386.26,384.69,386.25,13953.0
2021-11-15 10:40:00,385.68,387.79,385.65,387.47,1615.0,385.68,387.79,385.65,387.47,1615.0
2021-11-15 10:50:00,387.63,389.43,387.63,388.8,5548.0,387.63,389.43,387.63,388.8,5548.0
2021-11-15 11:00:00,388.79,389.28,388.64,388.76,4496.0,388.79,389.28,388.64,388.76,4496.0
2021-11-15 11:10:00,388.64,388.72,385.89,385.89,10405.0,388.64,388.72,385.89,385.89,10405.0
2021-11-15 11:20:00,386.03,386.71,385.29,385.65,5021.0,386.03,386.71,385.29,385.65,5021.0
2021-11-15 11:30:00,386.33,386.98,386.0,386.86,37366.0,386.33,386.98,386.0,386.86,37366.0
2021-11-15 11:40:00,386.32,386.33,385.18,386.04,3825.0,386.32,386.33,385.18,386.04,3825.0
2021-11-15 11:50:00,385.98,386.43,384.99,385.26,9272.0,385.98,386.43,384.99,385.26,9272.0
2021-11-15 12:00:00,385.41,388.0,385.41,388.0,2200.0,385.41,388.0,385.41,388.0,2200.0
2021-11-15 12:10:00,387.91,388.53,387.72,388.4,1195.0,387.91,388.53,387.72,388.4,1195.0
2021-11-15 12:20:00,388.15,388.15,387.58,388.0,2034.0,388.15,388.15,387.58,388.0,2034.0
2021-11-15 12:30:00,388.03,388.55,388.03,388.55,908.0,388.03,388.55,388.03,388.55,908.0
2021-11-15 12:40:00,388.58,389.0,388.41,388.94,2173.0,388.58,389.0,388.41,388.94,2173.0
2021-11-15 12:50:00,388.94,389.46,388.67,389.42,1521.0,388.94,389.46,388.67,389.42,1521.0
2021-11-15 13:00:00,389.25,389.7,389.0,389.7,688.0,389.25,389.7,389.0,389.7,688.0
2021-11-15 13:10:00,389.51,390.89,389.48,390.46,3751.0,389.51,390.89,389.48,390.46,3751.0
2021-11-15 13:20:00,390.46,391.13,390.45,390.97,1800.0,390.46,391.13,390.45,390.97,1800.0
2021-11-15 13:30:00,391.06,392.02,391.03,392.02,4862.0,391.06,392.02,391.03,392.02,4862.0
2021-11-15 13:40:00,392.22,393.52,391.93,391.93,9345.0,392.22,393.52,391.93,391.93,9345.0
2021-11-15 13:50:00,392.3,392.41,391.69,391.7,2576.0,392.3,392.41,391.69,391.7,2576.0
2021-11-15 14:00:00,391.3,391.96,391.0,391.96,1750.0,391.3,391.96,391.0,391.96,1750.0
2021-11-15 14:10:00,392.01,392.01,391.38,391.78,868.0,392.01,392.01,391.38,391.78,868.0
2021-11-15 14:20:00,391.44,391.78,391.1,391.64,822.0,391.44,391.78,391.1,391.64,822.0
2021-11-15 14:30:00,391.51,392.9,391.51,392.49,3335.0,391.51,392.9,391.51,392.49,3335.0
2021-11-15 14:40:00,392.71,393.09,392.71,392.92,700.0,392.71,393.09,392.71,392.92,700.0
2021-11-15 14:50:00,392.86,393.16,392.72,393.13,2992.0,392.86,393.16,392.72,393.13,2992.0
2021-11-15 15:00:00,392.99,393.0,392.37,392.66,3074.0,392.99,393.0,392.37,392.66,3074.0
2021-11-15 15:10:00,392.86,393.11,392.66,393.11,1722.0,392.86,393.11,392.66,393.11,1722.0
2021-11-15 15:20:00,393.08,394.21,392.93,394.0,4167.0,393.08,394.21,392.93,394.0,4167.0
2021-11-15 15:30:00,393.64,394.5,393.64,394.15,3572.0,393.64,394.5,393.64,394.15,3572.0
2021-11-15 15:40:00,394.15,394.37,391.32,391.33,12003.0,394.15,394.37,391.32,391.33,12003.0
2021-11-15 15:50:00,390.42,391.28,390.04,390.67,27499.0,390.42,391.28,390.04,390.67,27499.0
2021-11-16 09:30:00,390.0,392.78,389.34,390.56,4153.0,390.0,392.78,389.34,390.56,4153.0
2021-11-16 09:40:00,390.0,394.25,390.0,392.58,15126.0,390.0,394.25,390.0,392.58,15126.0
2021-11-16 09:50:00,392.85,394.55,392.8,394.55,2584.0,392.85,394.55,392.8,394.55,2584.0
2021-11-16 10:00:00,395.0,395.75,394.64,395.69,2371.0,395.0,395.75,394.64,395.69,2371.0
2021-11-16 10:10:00,395.17,395.23,394.23,395.23,9423.0,395.17,395.23,394.23,395.23,9423.0
2021-11-16 10:20:00,394.57,394.9,393.21,393.31,3061.0,394.57,394.9,393.21,393.31,3061.0
2021-11-16 10:30:00,393.34,394.0,391.52,392.05,5951.0,393.34,394.0,391.52,392.05,5951.0
2021-11-16 10:40:00,391.81,391.89,390.85,390.94,13825.0,391.81,391.89,390.85,390.94,13825.0
2021-11-16 10:50:00,391.15,391.16,388.07,388.08,2173.0,391.15,391.16,388.07,388.08,2173.0
2021-11-16 11:00:00,388.13,390.27,388.13,389.39,5027.0,388.13,390.27,388.13,389.39,5027.0
2021-11-16 11:10:00,389.53,389.54,389.0,389.49,4394.0,389.53,389.54,389.0,389.49,4394.0
2021-11-16 11:20:00,389.44,391.7,389.24,391.0,8000.0,389.44,391.7,389.24,391.0,8000.0
2021-11-16 11:30:00,390.8,391.3,390.44,391.3,930.0,390.8,391.3,390.44,391.3,930.0
2021-11-16 11:40:00,391.21,393.15,391.21,392.65,9214.0,391.21,393.15,391.21,392.65,9214.0
2021-11-16 11:50:00,392.6,393.42,392.39,393.42,700.0,392.6,393.42,392.39,393.42,700.0
2021-11-16 12:00:00,393.59,393.81,393.59,393.78,641.0,393.59,393.81,393.59,393.78,641.0
2021-11-16 12:10:00,394.06,394.14,393.81,394.14,1042.0,394.06,394.14,393.81,394.14,1042.0
2021-11-16 12:20:00,393.99,394.0,393.98,393.98,1100.0,393.99,394.0,393.98,393.98,1100.0
2021-11-16 12:30:00,394.07,394.94,394.07,394.86,1901.0,394.07,394.94,394.07,394.86,1901.0
2021-11-16 12:40:00,394.8,396.09,394.66,396.05,2846.0,394.8,396.09,394.66,396.05,2846.0
2021-11-16 12:50:00,395.88,395.88,394.43,394.93,2012.0,395.88,395.88,394.43,394.93,2012.0
2021-11-16 13:00:00,394.65,395.0,394.65,394.93,1070.0,394.65,395.0,394.65,394.93,1070.0
2021-11-16 13:10:00,394.94,394.94,393.31,393.31,1609.0,394.94,394.94,393.31,393.31,1609.0
2021-11-16 13:20:00,392.99,393.6,392.92,392.92,1646.0,392.99,393.6,392.92,392.92,1646.0
2021-11-16 13:30:00,392.14,392.14,391.03,391.03,6544.0,392.14,392.14,391.03,391.03,6544.0
2021-11-16 13:40:00,391.07,391.36,390.81,391.27,1542.0,391.07,391.36,390.81,391.27,1542.0
2021-11-16 13:50:00,390.86,390.86,388.59,388.59,3248.0,390.86,390.86,388.59,388.59,3248.0
2021-11-16 14:00:00,388.64,389.18,387.0,387.0,3845.0,388.64,389.18,387.0,387.0,3845.0
2021-11-16 14:10:00,387.03,387.14,386.5,386.95,1923.0,387.03,387.14,386.5,386.95,1923.0
2021-11-16 14:20:00,386.59,386.59,385.0,385.0,5833.0,386.59,386.59,385.0,385.0,5833.0
2021-11-16 14:30:00,385.0,385.0,383.98,383.98,2584.0,385.0,385.0,383.98,383.98,2584.0
2021-11-16 14:40:00,383.32,383.32,380.71,380.81,1436.0,383.32,383.32,380.71,380.81,1436.0
2021-11-16 14:50:00,380.93,382.8,380.88,382.47,5332.0,380.93,382.8,380.88,382.47,5332.0
2021-11-16 15:00:00,382.48,382.98,381.68,381.68,3191.0,382.48,382.98,381.68,381.68,3191.0
2021-11-16 15:10:00,381.28,381.28,380.68,380.81,834.0,381.28,381.28,380.68,380.81,834.0
2021-11-16 15:20:00,380.75,380.84,380.0,380.03,8550.0,380.75,380.84,380.0,380.03,8550.0
2021-11-16 15:30:00,380.09,381.2,379.68,380.52,10965.0,380.09,381.2,379.68,380.52,10965.0
2021-11-16 15:40:00,380.27,380.46,379.37,379.7,9335.0,380.27,380.46,379.37,379.7,9335.0
2021-11-16 15:50:00,379.49,379.49,377.73,377.77,60087.0,379.49,379.49,377.73,377.77,60087.0
2021-11-17 09:30:00,379.4,379.9,377.71,377.71,9070.0,379.4,379.9,377.71,377.71,9070.0
2021-11-17 09:40:00,377.6,377.78,375.58,375.58,35708.0,377.6,377.78,375.58,375.58,35708.0
2021-11-17 09:50:00,375.17,378.35,374.51,377.01,10316.0,375.17,378.35,374.51,377.01,10316.0
2021-11-17 10:00:00,376.95,377.38,375.55,376.41,3834.0,376.95,377.38,375.55,376.41,3834.0
2021-11-17 10:10:00,376.15,376.22,375.53,375.86,10591.0,376.15,376.22,375.53,375.86,10591.0
2021-11-17 10:20:00,375.69,376.0,375.13,375.36,5319.0,375.69,376.0,375.13,375.36,5319.0
2021-11-17 10:30:00,375.02,375.61,374.46,374.65,3851.0,375.02,375.61,374.46,374.65,3851.0
2021-11-17 10:40:00,375.09,375.65,375.09,375.55,1600.0,375.09,375.65,375.09,375.55,1600.0
2021-11-17 10:50:00,375.53,375.62,374.28,374.87,2811.0,375.53,375.62,374.28,374.87,2811.0
2021-11-17 11:00:00,374.87,374.87,373.26,373.81,4446.0,374.87,374.87,373.26,373.81,4446.0
2021-11-17 11:10:00,374.49,374.72,372.93,373.38,3251.0,374.49,374.72,372.93,373.38,3251.0
2021-11-17 11:20:00,373.77,374.0,373.1,373.82,4027.0,373.77,374.0,373.1,373.82,4027.0
2021-11-17 11:30:00,373.58,373.79,372.76,373.1,2905.0,373.58,373.79,372.76,373.1,2905.0
2021-11-17 11:40:00,373.31,373.5,372.1,372.22,3295.0,373.31,373.5,372.1,372.22,3295.0
2021-11-17 11:50:00,372.21,372.21,371.17,371.17,4453.0,372.21,372.21,371.17,371.17,4453.0
2021-11-17 12:00:00,371.24,371.52,370.68,370.72,3787.0,371.24,371.52,370.68,370.72,3787.0
2021-11-17 12:10:00,370.56,371.06,370.48,370.98,3413.0,370.56,371.06,370.48,370.98,3413.0
2021-11-17 12:20:00,370.98,370.98,369.1,369.16,3644.0,370.98,370.98,369.1,369.16,3644.0
2021-11-17 12:30:00,369.21,369.28,368.88,369.07,4657.0,369.21,369.28,368.88,369.07,4657.0
2021-11-17 12:40:00,369.08,369.45,368.79,369.3,2551.0,369.08,369.45,368.79,369.3,2551.0
2021-11-17 12:50:00,369.14,369.14,368.21,368.21,9132.0,369.14,369.14,368.21,368.21,9132.0
2021-11-17 13:00:00,368.29,369.19,368.02,369.07,14263.0,368.29,369.19,368.02,369.07,14263.0
2021-11-17 13:10:00,368.96,369.19,368.36,369.0,15134.0,368.96,369.19,368.36,369.0,15134.0
2021-11-17 13:20:00,369.0,369.46,368.67,368.75,20559.0,369.0,369.46,368.67,368.75,20559.0
2021-11-17 13:30:00,368.75,368.75,367.48,367.49,2871.0,368.75,368.75,367.48,367.49,2871.0
2021-11-17 13:40:00,367.27,367.27,366.37,366.37,2642.0,367.27,367.27,366.37,366.37,2642.0
2021-11-17 13:50:00,366.5,367.21,366.41,366.68,2807.0,366.5,367.21,366.41,366.68,2807.0
2021-11-17 14:00:00,366.6,366.84,366.01,366.41,5509.0,366.6,366.84,366.01,366.41,5509.0
2021-11-17 14:10:00,366.28,366.28,365.29,365.3,3993.0,366.28,366.28,365.29,365.3,3993.0
2021-11-17 14:20:00,365.14,365.5,364.87,365.44,5682.0,365.14,365.5,364.87,365.44,5682.0
2021-11-17 14:30:00,365.45,365.45,364.64,364.83,4642.0,365.45,365.45,364.64,364.83,4642.0
2021-11-17 14:40:00,365.01,365.49,364.77,365.29,4386.0,365.01,365.49,364.77,365.29,4386.0
2021-11-17 14:50:00,364.97,365.22,364.2,364.34,2228.0,364.97,365.22,364.2,364.34,2228.0
2021-11-17 15:00:00,364.5,364.54,363.64,363.71,3779.0,364.5,364.54,363.64,363.71,3779.0
2021-11-17 15:10:00,363.94,364.88,363.37,364.67,6269.0,363.94,364.88,363.37,364.67,6269.0
2021-11-17 15:20:00,364.72,364.81,363.34,363.34,9236.0,364.72,364.81,363.34,363.34,9236.0
2021-11-17 15:30:00,363.36,364.6,363.36,364.1,12415.0,363.36,364.6,363.36,364.1,12415.0
2021-11-17 15:40:00,364.09,364.61,362.84,363.01,27771.0,364.09,364.61,362.84,363.01,27771.0
2021-11-17 15:50:00,363.18,363.8,362.39,362.4,47015.0,363.18,363.8,362.39,362.4,47015.0
2021-11-18 09:30:00,363.42,363.85,360.49,361.02,3970.0,363.42,363.85,360.49,361.02,3970.0
2021-11-18 09:40:00,361.33,361.33,356.37,358.6,6030.0,361.33,361.33,356.37,358.6,6030.0
2021-11-18 09:50:00,358.67,358.92,357.4,358.27,6669.0,358.67,358.92,357.4,358.27,6669.0
2021-11-18 10:00:00,358.89,358.89,356.58,356.58,1826.0,358.89,358.89,356.58,356.58,1826.0
2021-11-18 10:10:00,355.93,356.67,354.83,356.48,8488.0,355.93,356.67,354.83,356.48,8488.0
2021-11-18 10:20:00,356.1,356.71,354.68,356.12,9241.0,356.1,356.71,354.68,356.12,9241.0
2021-11-18 10:30:00,356.12,356.12,355.16,355.35,4210.0,356.12,356.12,355.16,355.35,4210.0
2021-11-18 10:40:00,356.05,357.35,355.39,357.25,3793.0,356.05,357.35,355.39,357.25,3793.0
2021-11-18 10:50:00,356.93,356.95,355.9,355.9,3247.0,356.93,356.95,355.9,355.9,3247.0
2021-11-18 11:00:00,355.75,356.2,354.86,355.67,6424.0,355.75,356.2,354.86,355.67,6424.0
2021-11-18 11:10:00,355.77,357.34,355.77,357.34,3395.0,355.77,357.34,355.77,357.34,3395.0
2021-11-18 11:20:00,357.25,357.83,356.88,356.99,3906.0,357.25,357.83,356.88,356.99,3906.0
2021-11-18 11:30:00,356.96,359.13,356.93,358.71,10361.0,356.96,359.13,356.93,358.71,10361.0
2021-11-18 11:40:00,358.53,358.85,357.44,357.44,4276.0,358.53,358.85,357.44,357.44,4276.0
2021-11-18 11:50:00,357.44,357.75,357.09,357.75,1455.0,357.44,357.75,357.09,357.75,1455.0
2021-11-18 12:00:00,357.81,358.01,357.54,357.7,1802.0,357.81,358.01,357.54,357.7,1802.0
2021-11-18 12:10:00,357.7,357.86,357.49,357.86,503.0,357.7,357.86,357.49,357.86,503.0
2021-11-18 12:20:00,357.66,357.75,357.42,357.58,2133.0,357.66,357.75,357.42,357.58,2133.0
2021-11-18 12:30:00,357.6,357.6,357.41,357.41,1601.0,357.6,357.6,357.41,357.41,1601.0
2021-11-18 12:40:00,357.39,357.39,356.24,356.24,2912.0,357.39,357.39,356.24,356.24,2912.0
2021-11-18 12:50:00,356.15,356.22,354.87,354.87,3805.0,356.15,356.22,354.87,354.87,3805.0
2021-11-18 13:00:00,354.68,355.15,354.44,354.52,2720.0,354.68,355.15,354.44,354.52,2720.0
2021-11-18 13:10:00,354.99,355.0,354.31,354.49,2683.0,354.99,355.0,354.31,354.49,2683.0
2021-11-18 13:20:00,354.5,354.69,354.33,354.46,1500.0,354.5,354.69,354.33,354.46,1500.0
2021-11-18 13:30:00,354.39,355.0,354.36,354.53,1888.0,354.39,355.0,354.36,354.53,1888.0
2021-11-18 13:40:00,354.48,355.0,354.34,354.64,2188.0,354.48,355.0,354.34,354.64,2188.0
2021-11-18 13:50:00,354.75,354.75,353.98,353.99,2536.0,354.75,354.75,353.98,353.99,2536.0
2021-11-18 14:00:00,354.07,354.74,354.01,354.48,1700.0,354.07,354.74,354.01,354.48,1700.0
2021-11-18 14:10:00,354.52,354.84,354.49,354.7,1808.0,354.52,354.84,354.49,354.7,1808.0
2021-11-18 14:20:00,354.6,354.6,353.84,353.84,3643.0,354.6,354.6,353.84,353.84,3643.0
2021-11-18 14:30:00,353.88,355.66,353.61,355.42,14818.0,353.88,355.66,353.61,355.42,14818.0
2021-11-18 14:40:00,355.9,355.9,355.27,355.52,4740.0,355.9,355.9,355.27,355.52,4740.0
2021-11-18 14:50:00,355.52,355.59,354.98,355.1,16951.0,355.52,355.59,354.98,355.1,16951.0
2021-11-18 15:00:00,354.99,355.06,354.14,354.41,2402.0,354.99,355.06,354.14,354.41,2402.0
2021-11-18 15:10:00,354.19,354.19,353.1,353.1,2890.0,354.19,354.19,353.1,353.1,2890.0
2021-11-18 15:20:00,353.06,354.31,353.05,353.82,2930.0,353.06,354.31,353.05,353.82,2930.0
2021-11-18 15:30:00,353.71,354.04,353.37,353.69,4067.0,353.71,354.04,353.37,353.69,4067.0
2021-11-18 15:40:00,353.61,355.05,353.57,354.22,18597.0,353.61,355.05,353.57,354.22,18597.0
2021-11-18 15:50:00,354.03,354.36,352.73,352.77,26315.0,354.03,354.36,352.73,352.77,26315.0
2021-11-19 09:30:00,354.26,358.91,354.26,358.17,8727.0,354.26,358.91,354.26,358.17,8727.0
2021-11-19 09:40:00,357.74,360.76,357.74,359.2,13858.0,357.74,360.76,357.74,359.2,13858.0
2021-11-19 09:50:00,360.02,362.49,359.1,361.03,21040.0,360.02,362.49,359.1,361.03,21040.0
2021-11-19 10:00:00,361.03,362.43,360.57,362.43,10231.0,361.03,362.43,360.57,362.43,10231.0
2021-11-19 10:10:00,362.96,365.47,362.26,364.43,43012.0,362.96,365.47,362.26,364.43,43012.0
2021-11-19 10:20:00,364.67,366.92,364.4,366.92,14772.0,364.67,366.92,364.4,366.92,14772.0
2021-11-19 10:30:00,367.12,367.34,363.03,363.11,11325.0,367.12,367.34,363.03,363.11,11325.0
2021-11-19 10:40:00,362.69,363.74,362.32,362.61,3815.0,362.69,363.74,362.32,362.61,3815.0
2021-11-19 10:50:00,362.3,362.44,360.96,362.41,3425.0,362.3,362.44,360.96,362.41,3425.0
2021-11-19 11:00:00,362.34,362.34,361.21,361.39,19826.0,362.34,362.34,361.21,361.39,19826.0
2021-11-19 11:10:00,361.16,362.38,361.05,361.4,3260.0,361.16,362.38,361.05,361.4,3260.0
2021-11-19 11:20:00,361.21,361.54,360.92,361.25,3138.0,361.21,361.54,360.92,361.25,3138.0
2021-11-19 11:30:00,360.93,360.98,360.26,360.26,2013.0,360.93,360.98,360.26,360.26,2013.0
2021-11-19 11:40:00,360.5,360.5,360.0,360.46,2103.0,360.5,360.5,360.0,360.46,2103.0
2021-11-19 11:50:00,360.51,360.68,360.12,360.16,2098.0,360.51,360.68,360.12,360.16,2098.0
2021-11-19 12:00:00,360.23,360.48,359.73,360.0,2815.0,360.23,360.48,359.73,360.0,2815.0
2021-11-19 12:10:00,360.17,360.17,359.43,359.56,6665.0,360.17,360.17,359.43,359.56,6665.0
2021-11-19 12:20:00,359.69,359.98,359.37,359.49,34495.0,359.69,359.98,359.37,359.49,34495.0
2021-11-19 12:30:00,359.61,359.61,358.97,358.97,3308.0,359.61,359.61,358.97,358.97,3308.0
2021-11-19 12:40:00,358.88,358.88,358.21,358.38,2333.0,358.88,358.88,358.21,358.38,2333.0
2021-11-19 12:50:00,358.23,358.81,358.23,358.63,2337.0,358.23,358.81,358.23,358.63,2337.0
2021-11-19 13:00:00,359.03,360.23,358.92,360.15,1496.0,359.03,360.23,358.92,360.15,1496.0
2021-11-19 13:10:00,360.0,360.32,359.64,360.17,9008.0,360.0,360.32,359.64,360.17,9008.0
2021-11-19 13:20:00,360.42,362.04,360.42,361.52,1724.0,360.42,362.04,360.42,361.52,1724.0
2021-11-19 13:30:00,361.9,362.59,361.61,362.59,2143.0,361.9,362.59,361.61,362.59,2143.0
2021-11-19 13:40:00,363.0,363.22,362.22,362.44,2575.0,363.0,363.22,362.22,362.44,2575.0
2021-11-19 13:50:00,362.6,362.94,361.37,361.37,4697.0,362.6,362.94,361.37,361.37,4697.0
2021-11-19 14:00:00,361.55,361.66,360.02,360.42,6482.0,361.55,361.66,360.02,360.42,6482.0
2021-11-19 14:10:00,360.41,360.55,359.53,359.77,6968.0,360.41,360.55,359.53,359.77,6968.0
2021-11-19 14:20:00,359.96,360.99,359.94,360.42,4688.0,359.96,360.99,359.94,360.42,4688.0
2021-11-19 14:30:00,360.78,360.83,357.66,357.95,20314.0,360.78,360.83,357.66,357.95,20314.0
2021-11-19 14:40:00,358.02,358.02,357.09,357.11,6231.0,358.02,358.02,357.09,357.11,6231.0
2021-11-19 14:50:00,357.18,357.59,356.73,357.01,3382.0,357.18,357.59,356.73,357.01,3382.0
2021-11-19 15:00:00,357.08,357.8,357.03,357.2,4684.0,357.08,357.8,357.03,357.2,4684.0
2021-11-19 15:10:00,357.19,357.2,355.85,355.92,5183.0,357.19,357.2,355.85,355.92,5183.0
2021-11-19 15:20:00,355.9,355.9,355.23,355.4,5223.0,355.9,355.9,355.23,355.4,5223.0
2021-11-19 15:30:00,355.4,356.48,354.0,356.1,16848.0,355.4,356.48,354.0,356.1,16848.0
2021-11-19 15:40:00,356.18,357.23,356.02,357.2,6393.0,356.18,357.23,356.02,357.2,6393.0
2021-11-19 15:50:00,357.3,357.75,356.25,357.75,25553.0,357.3,357.75,356.25,357.75,25553.0
2021-11-22 09:30:00,357.59,358.0,354.55,354.55,4402.0,357.59,358.0,354.55,354.55,4402.0
2021-11-22 09:40:00,354.04,354.94,353.8,353.8,1300.0,354.04,354.94,353.8,353.8,1300.0
2021-11-22 09:50:00,353.79,356.42,353.52,355.31,901.0,353.79,356.42,353.52,355.31,901.0
2021-11-22 10:00:00,356.03,356.9,354.32,354.98,1600.0,356.03,356.9,354.32,354.98,1600.0
2021-11-22 10:10:00,354.04,354.58,353.56,354.44,1782.0,354.04,354.58,353.56,354.44,1782.0
2021-11-22 10:20:00,354.58,355.65,353.84,353.99,2609.0,354.58,355.65,353.84,353.99,2609.0
2021-11-22 10:30:00,354.51,354.74,353.68,354.56,2098.0,354.51,354.74,353.68,354.56,2098.0
2021-11-22 10:40:00,353.84,353.9,351.69,351.69,1982.0,353.84,353.9,351.69,351.69,1982.0
2021-11-22 10:50:00,351.03,352.48,350.11,352.48,3898.0,351.03,352.48,350.11,352.48,3898.0
2021-11-22 11:00:00,351.54,352.11,350.29,350.46,2452.0,351.54,352.11,350.29,350.46,2452.0
2021-11-22 11:10:00,350.44,351.31,350.07,350.07,4097.0,350.44,351.31,350.07,350.07,4097.0
2021-11-22 11:20:00,350.13,350.76,349.69,350.43,5735.0,350.13,350.76,349.69,350.43,5735.0
2021-11-22 11:30:00,351.35,352.44,351.15,352.36,2422.0,351.35,352.44,351.15,352.36,2422.0
2021-11-22 11:40:00,352.0,352.92,351.59,352.43,5294.0,352.0,352.92,351.59,352.43,5294.0
2021-11-22 11:50:00,352.79,352.79,350.65,351.48,4992.0,352.79,352.79,350.65,351.48,4992.0
2021-11-22 12:00:00,351.08,351.13,350.58,350.72,1600.0,351.08,351.13,350.58,350.72,1600.0
2021-11-22 12:10:00,351.01,351.22,350.24,350.25,1800.0,351.01,351.22,350.24,350.25,1800.0
2021-11-22 12:20:00,350.55,350.82,349.73,350.32,2234.0,350.55,350.82,349.73,350.32,2234.0
2021-11-22 12:30:00,350.32,352.42,350.32,352.25,4203.0,350.32,352.42,350.32,352.25,4203.0
2021-11-22 12:40:00,352.42,353.28,352.42,352.69,3402.0,352.42,353.28,352.42,352.69,3402.0
2021-11-22 12:50:00,352.66,354.08,352.55,354.08,6920.0,352.66,354.08,352.55,354.08,6920.0
2021-11-22 13:00:00,354.18,354.18,352.74,353.27,2602.0,354.18,354.18,352.74,353.27,2602.0
2021-11-22 13:10:00,353.34,354.12,353.33,353.62,1900.0,353.34,354.12,353.33,353.62,1900.0
2021-11-22 13:20:00,353.6,353.75,352.97,352.99,2023.0,353.6,353.75,352.97,352.99,2023.0
2021-11-22 13:30:00,353.0,353.47,352.78,352.78,1400.0,353.0,353.47,352.78,352.78,1400.0
2021-11-22 13:40:00,352.04,352.79,351.91,352.22,3426.0,352.04,352.79,351.91,352.22,3426.0
2021-11-22 13:50:00,352.53,352.54,352.09,352.19,1006.0,352.53,352.54,352.09,352.19,1006.0
2021-11-22 14:00:00,352.23,353.49,352.22,353.34,1968.0,352.23,353.49,352.22,353.34,1968.0
2021-11-22 14:10:00,353.6,353.78,353.5,353.78,1710.0,353.6,353.78,353.5,353.78,1710.0
2021-11-22 14:20:00,354.08,354.42,354.08,354.21,1416.0,354.08,354.42,354.08,354.21,1416.0
2021-11-22 14:30:00,354.95,356.58,354.95,355.61,2601.0,354.95,356.58,354.95,355.61,2601.0
2021-11-22 14:40:00,355.74,356.42,355.55,356.42,1400.0,355.74,356.42,355.55,356.42,1400.0
2021-11-22 14:50:00,356.58,357.17,356.58,356.95,1130.0,356.58,357.17,356.58,356.95,1130.0
2021-11-22 15:00:00,356.67,358.3,356.67,357.49,2650.0,356.67,358.3,356.67,357.49,2650.0
2021-11-22 15:10:00,357.86,358.7,357.78,358.05,5936.0,357.86,358.7,357.78,358.05,5936.0
2021-11-22 15:20:00,358.59,359.62,358.25,358.26,8672.0,358.59,359.62,358.25,358.26,8672.0
2021-11-22 15:30:00,358.48,358.82,357.53,357.61,5175.0,358.48,358.82,357.53,357.61,5175.0
2021-11-22 15:40:00,357.34,357.72,356.28,356.67,5413.0,357.34,357.72,356.28,356.67,5413.0
2021-11-22 15:50:00,356.22,356.41,354.16,354.19,19076.0,356.22,356.41,354.16,354.19,19076.0
2021-11-23 09:30:00,351.3,352.96,347.13,347.13,5959.0,351.3,352.96,347.13,347.13,5959.0
2021-11-23 09:40:00,348.06,349.55,346.86,349.35,2056.0,348.06,349.55,346.86,349.35,2056.0
2021-11-23 09:50:00,349.62,350.99,349.61,350.79,6088.0,349.62,350.99,349.61,350.79,6088.0
2021-11-23 10:00:00,350.65,350.65,348.7,348.7,2493.0,350.65,350.65,348.7,348.7,2493.0
2021-11-23 10:10:00,348.46,348.47,346.83,347.34,1600.0,348.46,348.47,346.83,347.34,1600.0
2021-11-23 10:20:00,346.89,347.94,345.71,346.22,3928.0,346.89,347.94,345.71,346.22,3928.0
2021-11-23 10:30:00,345.97,347.16,345.73,345.75,1000.0,345.97,347.16,345.73,345.75,1000.0
2021-11-23 10:40:00,346.02,346.27,345.4,345.72,1764.0,346.02,346.27,345.4,345.72,1764.0
2021-11-23 10:50:00,345.82,345.99,343.54,343.54,1856.0,345.82,345.99,343.54,343.54,1856.0
2021-11-23 11:00:00,343.2,344.71,343.15,344.71,1503.0,343.2,344.71,343.15,344.71,1503.0
2021-11-23 11:10:00,345.29,345.86,345.19,345.73,4014.0,345.29,345.86,345.19,345.73,4014.0
2021-11-23 11:20:00,345.5,346.41,345.41,345.54,7567.0,345.5,346.41,345.41,345.54,7567.0
2021-11-23 11:30:00,346.14,346.3,345.0,345.99,2828.0,346.14,346.3,345.0,345.99,2828.0
2021-11-23 11:40:00,345.97,346.73,345.54,346.54,2627.0,345.97,346.73,345.54,346.54,2627.0
2021-11-23 11:50:00,346.21,346.21,344.8,344.86,4047.0,346.21,346.21,344.8,344.86,4047.0
2021-11-23 12:00:00,344.75,344.75,342.89,343.47,1668.0,344.75,344.75,342.89,343.47,1668.0
2021-11-23 12:10:00,343.38,343.71,342.9,343.71,2343.0,343.38,343.71,342.9,343.71,2343.0
2021-11-23 12:20:00,344.5,345.68,344.5,345.62,1097.0,344.5,345.68,344.5,345.62,1097.0
2021-11-23 12:30:00,345.77,345.86,345.53,345.78,800.0,345.77,345.86,345.53,345.78,800.0
2021-11-23 12:40:00,345.92,345.92,345.11,345.37,1801.0,345.92,345.92,345.11,345.37,1801.0
2021-11-23 12:50:00,345.21,345.25,344.84,344.84,754.0,345.21,345.25,344.84,344.84,754.0
2021-11-23 13:00:00,345.05,345.94,345.05,345.33,600.0,345.05,345.94,345.05,345.33,600.0
2021-11-23 13:10:00,345.25,345.99,345.18,345.18,1800.0,345.25,345.99,345.18,345.18,1800.0
2021-11-23 13:20:00,345.0,345.51,344.85,345.37,1806.0,345.0,345.51,344.85,345.37,1806.0
2021-11-23 13:30:00,345.22,345.78,344.79,345.78,1679.0,345.22,345.78,344.79,345.78,1679.0
2021-11-23 13:40:00,345.8,346.98,345.63,346.98,1010.0,345.8,346.98,345.63,346.98,1010.0
2021-11-23 13:50:00,347.55,347.85,347.37,347.38,1129.0,347.55,347.85,347.37,347.38,1129.0
2021-11-23 14:00:00,347.67,347.67,346.32,346.62,4082.0,347.67,347.67,346.32,346.62,4082.0
2021-11-23 14:10:00,346.61,347.67,346.47,346.56,4515.0,346.61,347.67,346.47,346.56,4515.0
2021-11-23 14:20:00,346.51,347.69,346.51,347.69,2048.0,346.51,347.69,346.51,347.69,2048.0
2021-11-23 14:30:00,347.53,347.59,346.97,347.59,848.0,347.53,347.59,346.97,347.59,848.0
2021-11-23 14:40:00,347.22,348.15,347.1,347.95,2437.0,347.22,348.15,347.1,347.95,2437.0
2021-11-23 14:50:00,347.79,348.44,347.77,347.98,1904.0,347.79,348.44,347.77,347.98,1904.0
2021-11-23 15:00:00,347.94,348.84,347.78,348.84,1509.0,347.94,348.84,347.78,348.84,1509.0
2021-11-23 15:10:00,348.58,348.95,348.24,348.24,2200.0,348.58,348.95,348.24,348.24,2200.0
2021-11-23 15:20:00,347.73,348.48,347.72,348.31,2815.0,347.73,348.48,347.72,348.31,2815.0
2021-11-23 15:30:00,348.54,350.15,348.54,349.89,5129.0,348.54,350.15,348.54,349.89,5129.0
2021-11-23 15:40:00,349.82,350.05,349.23,349.61,5233.0,349.82,350.05,349.23,349.61,5233.0
2021-11-23 15:50:00,349.44,350.12,348.79,349.77,29133.0,349.44,350.12,348.79,349.77,29133.0
2021-11-24 09:30:00,348.42,348.42,344.75,345.08,5483.0,348.42,348.42,344.75,345.08,5483.0
2021-11-24 09:40:00,345.09,347.01,344.76,347.01,3240.0,345.09,347.01,344.76,347.01,3240.0
2021-11-24 09:50:00,348.37,349.95,347.83,349.95,700.0,348.37,349.95,347.83,349.95,700.0
2021-11-24 10:00:00,350.47,351.39,348.76,350.66,2180.0,350.47,351.39,348.76,350.66,2180.0
2021-11-24 10:10:00,351.1,351.43,349.92,350.95,3868.0,351.1,351.43,349.92,350.95,3868.0
2021-11-24 10:20:00,351.44,353.42,351.35,353.42,2005.0,351.44,353.42,351.35,353.42,2005.0
2021-11-24 10:30:00,353.16,354.45,352.95,354.44,3400.0,353.16,354.45,352.95,354.44,3400.0
2021-11-24 10:40:00,354.07,354.07,352.01,352.48,3675.0,354.07,354.07,352.01,352.48,3675.0
2021-11-24 10:50:00,352.81,353.69,352.7,353.0,3973.0,352.81,353.69,352.7,353.0,3973.0
2021-11-24 11:00:00,352.71,353.53,352.7,353.22,4302.0,352.71,353.53,352.7,353.22,4302.0
2021-11-24 11:10:00,353.65,354.38,353.65,353.67,2679.0,353.65,354.38,353.65,353.67,2679.0
2021-11-24 11:20:00,353.49,353.74,352.54,353.07,3160.0,353.49,353.74,352.54,353.07,3160.0
2021-11-24 11:30:00,353.54,353.92,352.49,352.49,1546.0,353.54,353.92,352.49,352.49,1546.0
2021-11-24 11:40:00,352.57,354.45,352.35,353.93,2511.0,352.57,354.45,352.35,353.93,2511.0
2021-11-24 11:50:00,353.51,353.65,352.21,352.21,1862.0,353.51,353.65,352.21,352.21,1862.0
2021-11-24 12:00:00,352.74,353.61,352.74,353.33,2585.0,352.74,353.61,352.74,353.33,2585.0
2021-11-24 12:10:00,353.32,353.62,352.89,352.9,1243.0,353.32,353.62,352.89,352.9,1243.0
2021-11-24 12:20:00,353.16,353.16,352.23,352.71,1400.0,353.16,353.16,352.23,352.71,1400.0
2021-11-24 12:30:00,352.76,353.39,352.68,352.75,2499.0,352.76,353.39,352.68,352.75,2499.0
2021-11-24 12:40:00,352.31,352.73,352.31,352.59,815.0,352.31,352.73,352.31,352.59,815.0
2021-11-24 12:50:00,352.35,352.7,352.19,352.66,2187.0,352.35,352.7,352.19,352.66,2187.0
2021-11-24 13:00:00,353.01,353.26,352.53,353.07,1849.0,353.01,353.26,352.53,353.07,1849.0
2021-11-24 13:10:00,353.38,353.45,353.0,353.22,1325.0,353.38,353.45,353.0,353.22,1325.0
2021-11-24 13:20:00,353.09,353.39,352.98,352.98,1753.0,353.09,353.39,352.98,352.98,1753.0
2021-11-24 13:30:00,352.97,353.52,352.68,352.68,2819.0,352.97,353.52,352.68,352.68,2819.0
2021-11-24 13:40:00,352.9,353.7,352.89,353.51,1743.0,352.9,353.7,352.89,353.51,1743.0
2021-11-24 13:50:00,353.02,353.18,353.02,353.04,1815.0,353.02,353.18,353.02,353.04,1815.0
2021-11-24 14:00:00,352.89,353.46,352.47,352.47,3056.0,352.89,353.46,352.47,352.47,3056.0
2021-11-24 14:10:00,352.06,353.1,351.94,353.1,1455.0,352.06,353.1,351.94,353.1,1455.0
2021-11-24 14:20:00,353.14,353.66,352.8,352.8,2292.0,353.14,353.66,352.8,352.8,2292.0
2021-11-24 14:30:00,352.91,353.29,352.9,353.29,584.0,352.91,353.29,352.9,353.29,584.0
2021-11-24 14:40:00,352.88,353.24,352.84,353.24,1261.0,352.88,353.24,352.84,353.24,1261.0
2021-11-24 14:50:00,353.11,353.59,352.94,352.94,3182.0,353.11,353.59,352.94,352.94,3182.0
2021-11-24 15:00:00,352.79,352.92,352.63,352.86,894.0,352.79,352.92,352.63,352.86,894.0
2021-11-24 15:10:00,352.95,353.36,352.74,353.36,2236.0,352.95,353.36,352.74,353.36,2236.0
2021-11-24 15:20:00,353.16,353.71,353.16,353.71,2222.0,353.16,353.71,353.16,353.71,2222.0
2021-11-24 15:30:00,353.58,353.58,352.42,352.87,3582.0,353.58,353.58,352.42,352.87,3582.0
2021-11-24 15:40:00,352.75,353.22,352.65,352.89,4105.0,352.75,353.22,352.65,352.89,4105.0
2021-11-24 15:50:00,353.24,353.66,352.86,353.57,10963.0,353.24,353.66,352.86,353.57,10963.0
2021-11-26 09:30:00,350.64,354.46,349.0,352.1,4521.0,350.64,354.46,349.0,352.1,4521.0
2021-11-26 09:40:00,352.39,354.21,348.19,350.43,1923.0,352.39,354.21,348.19,350.43,1923.0
2021-11-26 09:50:00,350.42,353.11,348.93,348.93,2518.0,350.42,353.11,348.93,348.93,2518.0
2021-11-26 10:00:00,349.7,349.7,346.01,347.71,4637.0,349.7,349.7,346.01,347.71,4637.0
2021-11-26 10:10:00,348.22,348.45,346.88,347.72,5128.0,348.22,348.45,346.88,347.72,5128.0
2021-11-26 10:20:00,347.96,349.21,347.46,348.67,2010.0,347.96,349.21,347.46,348.67,2010.0
2021-11-26 10:30:00,348.59,349.22,347.99,348.0,1200.0,348.59,349.22,347.99,348.0,1200.0
2021-11-26 10:40:00,347.55,347.92,346.91,347.34,1243.0,347.55,347.92,346.91,347.34,1243.0
2021-11-26 10:50:00,346.66,347.08,346.09,346.85,1800.0,346.66,347.08,346.09,346.85,1800.0
2021-11-26 11:00:00,346.98,348.95,346.86,348.94,2520.0,346.98,348.95,346.86,348.94,2520.0
2021-11-26 11:10:00,348.97,348.97,347.18,347.55,2864.0,348.97,348.97,347.18,347.55,2864.0
2021-11-26 11:20:00,347.55,348.09,347.54,347.91,900.0,347.55,348.09,347.54,347.91,900.0
2021-11-26 11:30:00,348.1,348.1,347.32,347.56,2011.0,348.1,348.1,347.32,347.56,2011.0
2021-11-26 11:40:00,347.64,347.64,347.09,347.09,606.0,347.64,347.64,347.09,347.09,606.0
2021-11-26 11:50:00,346.84,346.84,346.23,346.23,1006.0,346.84,346.84,346.23,346.23,1006.0
2021-11-26 12:00:00,345.02,346.05,344.94,346.05,1276.0,345.02,346.05,344.94,346.05,1276.0
2021-11-26 12:10:00,346.04,346.04,345.03,345.65,1102.0,346.04,346.04,345.03,345.65,1102.0
2021-11-26 12:20:00,345.7,346.3,345.7,346.3,1352.0,345.7,346.3,345.7,346.3,1352.0
2021-11-26 12:30:00,347.34,348.1,346.7,347.79,1200.0,347.34,348.1,346.7,347.79,1200.0
2021-11-26 12:40:00,347.59,347.8,345.57,345.75,2409.0,347.59,347.8,345.57,345.75,2409.0
2021-11-26 12:50:00,345.35,346.2,344.63,345.64,7452.0,345.35,346.2,344.63,345.64,7452.0
2021-11-29 09:30:00,347.15,347.15,343.88,346.3,4314.0,347.15,347.15,343.88,346.3,4314.0
2021-11-29 09:40:00,345.75,345.8,343.6,345.8,3584.0,345.75,345.8,343.6,345.8,3584.0
2021-11-29 09:50:00,346.01,347.67,346.01,347.55,1626.0,346.01,347.67,346.01,347.55,1626.0
2021-11-29 10:00:00,347.82,348.55,347.58,348.55,2341.0,347.82,348.55,347.58,348.55,2341.0
2021-11-29 10:10:00,349.55,351.12,349.18,350.54,4550.0,349.55,351.12,349.18,350.54,4550.0
2021-11-29 10:20:00,350.75,350.76,349.21,349.21,1437.0,350.75,350.76,349.21,349.21,1437.0
2021-11-29 10:30:00,347.81,348.56,347.49,347.54,2020.0,347.81,348.56,347.49,347.54,2020.0
2021-11-29 10:40:00,347.25,347.57,346.94,347.17,1358.0,347.25,347.57,346.94,347.17,1358.0
2021-11-29 10:50:00,347.26,347.56,346.9,347.56,1665.0,347.26,347.56,346.9,347.56,1665.0
2021-11-29 11:00:00,347.81,348.9,347.81,348.9,1956.0,347.81,348.9,347.81,348.9,1956.0
2021-11-29 11:10:00,349.0,350.06,348.81,349.63,4312.0,349.0,350.06,348.81,349.63,4312.0
2021-11-29 11:20:00,349.63,350.26,349.61,349.9,4293.0,349.63,350.26,349.61,349.9,4293.0
2021-11-29 11:30:00,350.4,351.56,350.4,351.56,5808.0,350.4,351.56,350.4,351.56,5808.0
2021-11-29 11:40:00,351.94,351.94,350.04,350.05,3057.0,351.94,351.94,350.04,350.05,3057.0
2021-11-29 11:50:00,350.16,351.2,350.16,351.2,1653.0,350.16,351.2,350.16,351.2,1653.0
2021-11-29 12:00:00,350.99,351.37,350.69,350.69,3546.0,350.99,351.37,350.69,350.69,3546.0
2021-11-29 12:10:00,350.69,350.95,350.49,350.92,1808.0,350.69,350.95,350.49,350.92,1808.0
2021-11-29 12:20:00,351.37,351.94,351.37,351.94,1692.0,351.37,351.94,351.37,351.94,1692.0
2021-11-29 12:30:00,351.94,352.62,351.94,352.09,2559.0,351.94,352.62,351.94,352.09,2559.0
2021-11-29 12:40:00,352.1,352.74,352.09,352.56,1661.0,352.1,352.74,352.09,352.56,1661.0
2021-11-29 12:50:00,352.32,353.1,352.2,353.1,3228.0,352.32,353.1,352.2,353.1,3228.0
2021-11-29 13:00:00,353.0,353.62,353.0,353.6,1782.0,353.0,353.62,353.0,353.6,1782.0
2021-11-29 13:10:00,353.53,353.77,353.0,353.27,4810.0,353.53,353.77,353.0,353.27,4810.0
2021-11-29 13:20:00,353.26,353.79,353.26,353.49,2305.0,353.26,353.79,353.26,353.49,2305.0
2021-11-29 13:30:00,353.36,354.06,353.0,353.16,3661.0,353.36,354.06,353.0,353.16,3661.0
2021-11-29 13:40:00,352.78,353.57,352.67,353.27,1254.0,352.78,353.57,352.67,353.27,1254.0
2021-11-29 13:50:00,353.27,353.27,352.93,353.1,1895.0,353.27,353.27,352.93,353.1,1895.0
2021-11-29 14:00:00,353.0,353.32,352.7,353.26,2829.0,353.0,353.32,352.7,353.26,2829.0
2021-11-29 14:10:00,353.19,353.24,352.29,352.29,1680.0,353.19,353.24,352.29,352.29,1680.0
2021-11-29 14:20:00,352.46,352.92,352.29,352.92,1389.0,352.46,352.92,352.29,352.92,1389.0
2021-11-29 14:30:00,352.82,352.92,351.51,351.71,2447.0,352.82,352.92,351.51,351.71,2447.0
2021-11-29 14:40:00,351.74,352.33,351.74,352.22,1100.0,351.74,352.33,351.74,352.22,1100.0
2021-11-29 14:50:00,352.36,352.54,352.0,352.0,3135.0,352.36,352.54,352.0,352.0,3135.0
2021-11-29 15:00:00,352.39,352.61,351.51,351.98,3764.0,352.39,352.61,351.51,351.98,3764.0
2021-11-29 15:10:00,351.92,352.02,351.76,351.95,1443.0,351.92,352.02,351.76,351.95,1443.0
2021-11-29 15:20:00,351.93,352.1,351.71,351.92,3806.0,351.93,352.1,351.71,351.92,3806.0
2021-11-29 15:30:00,351.92,353.52,351.81,353.38,5905.0,351.92,353.52,351.81,353.38,5905.0
2021-11-29 15:40:00,353.37,353.49,352.17,352.48,8502.0,353.37,353.49,352.17,352.48,8502.0
2021-11-29 15:50:00,352.3,352.37,350.59,350.61,24344.0,352.3,352.37,350.59,350.61,24344.0
2021-11-30 09:30:00,349.35,351.14,348.92,351.14,1969.0,349.35,351.14,348.92,351.14,1969.0
2021-11-30 09:40:00,351.41,353.73,351.28,352.68,3894.0,351.41,353.73,351.28,352.68,3894.0
2021-11-30 09:50:00,352.34,354.49,351.54,354.49,2430.0,352.34,354.49,351.54,354.49,2430.0
2021-11-30 10:00:00,354.5,355.76,354.33,355.05,5310.0,354.5,355.76,354.33,355.05,5310.0
2021-11-30 10:10:00,354.94,354.94,351.82,351.82,6619.0,354.94,354.94,351.82,351.82,6619.0
2021-11-30 10:20:00,351.62,351.62,350.56,351.5,4169.0,351.62,351.62,350.56,351.5,4169.0
2021-11-30 10:30:00,352.27,352.68,351.19,352.32,5263.0,352.27,352.68,351.19,352.32,5263.0
2021-11-30 10:40:00,351.74,352.33,351.0,351.25,7506.0,351.74,352.33,351.0,351.25,7506.0
2021-11-30 10:50:00,351.25,351.72,349.17,349.63,5283.0,351.25,351.72,349.17,349.63,5283.0
2021-11-30 11:00:00,349.26,351.94,349.25,351.32,6782.0,349.26,351.94,349.25,351.32,6782.0
2021-11-30 11:10:00,350.98,353.91,350.96,352.8,8871.0,350.98,353.91,350.96,352.8,8871.0
2021-11-30 11:20:00,353.9,354.86,353.3,354.42,4038.0,353.9,354.86,353.3,354.42,4038.0
2021-11-30 11:30:00,353.63,353.84,352.5,352.5,3403.0,353.63,353.84,352.5,352.5,3403.0
2021-11-30 11:40:00,352.39,352.44,350.16,350.88,3246.0,352.39,352.44,350.16,350.88,3246.0
2021-11-30 11:50:00,351.31,352.36,350.61,352.36,4498.0,351.31,352.36,350.61,352.36,4498.0
2021-11-30 12:00:00,352.33,352.78,351.19,351.68,4995.0,352.33,352.78,351.19,351.68,4995.0
2021-11-30 12:10:00,351.4,353.35,351.4,353.35,3403.0,351.4,353.35,351.4,353.35,3403.0
2021-11-30 12:20:00,353.5,353.66,352.7,352.7,4358.0,353.5,353.66,352.7,352.7,4358.0
2021-11-30 12:30:00,352.73,353.26,352.45,353.25,3320.0,352.73,353.26,352.45,353.25,3320.0
2021-11-30 12:40:00,353.28,354.14,352.92,353.28,3906.0,353.28,354.14,352.92,353.28,3906.0
2021-11-30 12:50:00,353.33,354.0,352.63,352.63,2783.0,353.33,354.0,352.63,352.63,2783.0
2021-11-30 13:00:00,352.94,353.1,352.76,353.01,2341.0,352.94,353.1,352.76,353.01,2341.0
2021-11-30 13:10:00,352.94,353.96,352.94,353.41,3819.0,352.94,353.96,352.94,353.41,3819.0
2021-11-30 13:20:00,353.73,354.98,353.39,354.73,2900.0,353.73,354.98,353.39,354.73,2900.0
2021-11-30 13:30:00,354.61,356.93,354.48,356.9,6343.0,354.61,356.93,354.48,356.9,6343.0
2021-11-30 13:40:00,356.28,356.28,354.61,354.69,3996.0,356.28,356.28,354.61,354.69,3996.0
2021-11-30 13:50:00,355.01,356.12,354.93,355.25,3330.0,355.01,356.12,354.93,355.25,3330.0
2021-11-30 14:00:00,355.03,356.13,355.03,356.08,1931.0,355.03,356.13,355.03,356.08,1931.0
2021-11-30 14:10:00,356.25,356.25,354.56,354.96,3725.0,356.25,356.25,354.56,354.96,3725.0
2021-11-30 14:20:00,354.61,354.86,354.3,354.41,6198.0,354.61,354.86,354.3,354.41,6198.0
2021-11-30 14:30:00,354.16,354.31,352.86,353.03,3300.0,354.16,354.31,352.86,353.03,3300.0
2021-11-30 14:40:00,353.56,353.58,352.5,352.97,4194.0,353.56,353.58,352.5,352.97,4194.0
2021-11-30 14:50:00,352.77,352.77,351.57,351.88,3867.0,352.77,352.77,351.57,351.88,3867.0
2021-11-30 15:00:00,352.11,352.67,351.82,351.82,2988.0,352.11,352.67,351.82,351.82,2988.0
2021-11-30 15:10:00,351.51,353.28,351.3,352.92,5500.0,351.51,353.28,351.3,352.92,5500.0
2021-11-30 15:20:00,353.11,353.59,352.79,352.79,5725.0,353.11,353.59,352.79,352.79,5725.0
2021-11-30 15:30:00,352.6,352.88,351.31,352.16,8843.0,352.6,352.88,351.31,352.16,8843.0
2021-11-30 15:40:00,352.02,352.74,351.85,352.02,12615.0,352.02,352.74,351.85,352.02,12615.0
2021-11-30 15:50:00,352.0,353.31,352.0,353.11,45386.0,352.0,353.31,352.0,353.11,45386.0
2021-12-01 09:30:00,358.0,358.3,355.86,356.73,10175.0,358.0,358.3,355.86,356.73,10175.0
2021-12-01 09:40:00,356.72,362.83,356.72,362.49,8132.0,356.72,362.83,356.72,362.49,8132.0
2021-12-01 09:50:00,362.5,364.34,361.99,364.34,5358.0,362.5,364.34,361.99,364.34,5358.0
2021-12-01 10:00:00,364.51,366.99,364.51,366.99,5504.0,364.51,366.99,364.51,366.99,5504.0
2021-12-01 10:10:00,367.01,367.3,365.01,367.28,5976.0,367.01,367.3,365.01,367.28,5976.0
2021-12-01 10:20:00,366.86,367.48,365.44,366.37,10715.0,366.86,367.48,365.44,366.37,10715.0
2021-12-01 10:30:00,365.85,366.07,364.11,365.91,4658.0,365.85,366.07,364.11,365.91,4658.0
2021-12-01 10:40:00,365.69,366.81,364.98,366.42,4577.0,365.69,366.81,364.98,366.42,4577.0
2021-12-01 10:50:00,366.56,366.8,365.44,365.96,3045.0,366.56,366.8,365.44,365.96,3045.0
2021-12-01 11:00:00,366.46,366.7,365.39,366.69,3952.0,366.46,366.7,365.39,366.69,3952.0
2021-12-01 11:10:00,366.69,368.0,366.69,367.99,5035.0,366.69,368.0,366.69,367.99,5035.0
2021-12-01 11:20:00,367.79,367.79,366.76,367.07,4491.0,367.79,367.79,366.76,367.07,4491.0
2021-12-01 11:30:00,367.08,367.25,365.73,366.13,2033.0,367.08,367.25,365.73,366.13,2033.0
2021-12-01 11:40:00,366.35,366.71,365.69,366.15,3924.0,366.35,366.71,365.69,366.15,3924.0
2021-12-01 11:50:00,365.71,365.83,363.14,364.41,3746.0,365.71,365.83,363.14,364.41,3746.0
2021-12-01 12:00:00,364.07,364.98,364.04,364.98,1819.0,364.07,364.98,364.04,364.98,1819.0
2021-12-01 12:10:00,365.28,365.58,365.0,365.18,1317.0,365.28,365.58,365.0,365.18,1317.0
2021-12-01 12:20:00,366.02,366.52,365.6,365.6,4070.0,366.02,366.52,365.6,365.6,4070.0
2021-12-01 12:30:00,365.64,365.64,364.97,365.22,1880.0,365.64,365.64,364.97,365.22,1880.0
2021-12-01 12:40:00,365.63,365.67,364.98,365.3,1846.0,365.63,365.67,364.98,365.3,1846.0
2021-12-01 12:50:00,365.3,365.3,361.91,362.31,3856.0,365.3,365.3,361.91,362.31,3856.0
2021-12-01 13:00:00,362.6,363.53,362.22,362.61,3955.0,362.6,363.53,362.22,362.61,3955.0
2021-12-01 13:10:00,362.04,362.48,361.2,361.29,1889.0,362.04,362.48,361.2,361.29,1889.0
2021-12-01 13:20:00,361.77,363.94,361.77,363.79,1501.0,361.77,363.94,361.77,363.79,1501.0
2021-12-01 13:30:00,364.0,364.0,362.81,363.76,3017.0,364.0,364.0,362.81,363.76,3017.0
2021-12-01 13:40:00,363.8,363.94,361.85,361.86,3265.0,363.8,363.94,361.85,361.86,3265.0
2021-12-01 13:50:00,361.84,363.87,361.84,363.85,2002.0,361.84,363.87,361.84,363.85,2002.0
2021-12-01 14:00:00,363.75,364.41,363.74,363.88,1415.0,363.75,364.41,363.74,363.88,1415.0
2021-12-01 14:10:00,363.86,363.88,362.18,362.72,4906.0,363.86,363.88,362.18,362.72,4906.0
2021-12-01 14:20:00,362.55,364.04,362.55,364.04,1120.0,362.55,364.04,362.55,364.04,1120.0
2021-12-01 14:30:00,364.38,365.02,363.32,363.94,2999.0,364.38,365.02,363.32,363.94,2999.0
2021-12-01 14:40:00,363.88,363.92,362.18,363.28,3754.0,363.88,363.92,362.18,363.28,3754.0
2021-12-01 14:50:00,363.46,365.38,363.01,365.0,4707.0,363.46,365.38,363.01,365.0,4707.0
2021-12-01 15:00:00,365.03,365.36,362.54,362.59,6192.0,365.03,365.36,362.54,362.59,6192.0
2021-12-01 15:10:00,362.98,363.73,362.77,363.22,6481.0,362.98,363.73,362.77,363.22,6481.0
2021-12-01 15:20:00,363.27,364.25,362.17,363.96,12002.0,363.27,364.25,362.17,363.96,12002.0
2021-12-01 15:30:00,363.88,365.12,363.34,364.93,11608.0,363.88,365.12,363.34,364.93,11608.0
2021-12-01 15:40:00,364.86,366.14,363.82,363.83,13358.0,364.86,366.14,363.82,363.83,13358.0
2021-12-01 15:50:00,363.74,364.37,363.19,363.6,46601.0,363.74,364.37,363.19,363.6,46601.0
2021-12-02 09:30:00,361.62,366.0,361.62,365.88,5314.0,361.62,366.0,361.62,365.88,5314.0
2021-12-02 09:40:00,367.16,368.24,366.15,368.24,4131.0,367.16,368.24,366.15,368.24,4131.0
2021-12-02 09:50:00,368.23,372.8,368.23,371.54,10656.0,368.23,372.8,368.23,371.54,10656.0
2021-12-02 10:00:00,371.53,374.14,370.98,372.42,16758.0,371.53,374.14,370.98,372.42,16758.0
2021-12-02 10:10:00,372.98,375.98,371.59,371.6,12489.0,372.98,375.98,371.59,371.6,12489.0
2021-12-02 10:20:00,371.19,374.08,371.16,374.08,5254.0,371.19,374.08,371.16,374.08,5254.0
2021-12-02 10:30:00,374.2,374.2,371.1,371.7,10116.0,374.2,374.2,371.1,371.7,10116.0
2021-12-02 10:40:00,372.81,376.25,371.88,375.4,14929.0,372.81,376.25,371.88,375.4,14929.0
2021-12-02 10:50:00,375.79,378.54,375.51,377.14,12524.0,375.79,378.54,375.51,377.14,12524.0
2021-12-02 11:00:00,377.0,378.53,374.8,378.53,10943.0,377.0,378.53,374.8,378.53,10943.0
2021-12-02 11:10:00,377.71,378.54,376.51,377.52,6785.0,377.71,378.54,376.51,377.52,6785.0
2021-12-02 11:20:00,376.76,378.47,376.34,378.47,5527.0,376.76,378.47,376.34,378.47,5527.0
2021-12-02 11:30:00,378.06,378.07,374.53,376.45,2302.0,378.06,378.07,374.53,376.45,2302.0
2021-12-02 11:40:00,375.79,377.23,374.86,376.87,5631.0,375.79,377.23,374.86,376.87,5631.0
2021-12-02 11:50:00,377.65,378.67,376.96,378.39,6908.0,377.65,378.67,376.96,378.39,6908.0
2021-12-02 12:00:00,378.11,380.0,377.86,380.0,7831.0,378.11,380.0,377.86,380.0,7831.0
2021-12-02 12:10:00,379.86,379.93,379.0,379.93,3014.0,379.86,379.93,379.0,379.93,3014.0
2021-12-02 12:20:00,380.37,380.5,380.0,380.06,1863.0,380.37,380.5,380.0,380.06,1863.0
2021-12-02 12:30:00,380.06,380.21,378.32,378.32,4301.0,380.06,380.21,378.32,378.32,4301.0
2021-12-02 12:40:00,378.32,378.32,376.92,377.88,5871.0,378.32,378.32,376.92,377.88,5871.0
2021-12-02 12:50:00,377.76,377.76,373.5,373.5,5687.0,377.76,377.76,373.5,373.5,5687.0
2021-12-02 13:00:00,373.39,374.79,372.25,374.06,7648.0,373.39,374.79,372.25,374.06,7648.0
2021-12-02 13:10:00,374.07,375.76,373.17,375.34,4276.0,374.07,375.76,373.17,375.34,4276.0
2021-12-02 13:20:00,374.88,374.88,373.38,374.02,1313.0,374.88,374.88,373.38,374.02,1313.0
2021-12-02 13:30:00,373.79,375.49,373.37,375.49,2859.0,373.79,375.49,373.37,375.49,2859.0
2021-12-02 13:40:00,375.64,375.96,374.96,375.96,4802.0,375.64,375.96,374.96,375.96,4802.0
2021-12-02 13:50:00,375.7,378.1,375.7,378.1,2289.0,375.7,378.1,375.7,378.1,2289.0
2021-12-02 14:00:00,377.94,378.39,376.62,376.93,3298.0,377.94,378.39,376.62,376.93,3298.0
2021-12-02 14:10:00,377.38,378.92,376.29,378.51,4146.0,377.38,378.92,376.29,378.51,4146.0
2021-12-02 14:20:00,379.24,379.24,378.07,379.17,2618.0,379.24,379.24,378.07,379.17,2618.0
2021-12-02 14:30:00,378.83,378.94,378.4,378.85,3517.0,378.83,378.94,378.4,378.85,3517.0
2021-12-02 14:40:00,379.02,379.02,378.18,378.18,3297.0,379.02,379.02,378.18,378.18,3297.0
2021-12-02 14:50:00,378.46,380.11,378.19,379.42,5669.0,378.46,380.11,378.19,379.42,5669.0
2021-12-02 15:00:00,379.77,379.97,378.87,379.1,4345.0,379.77,379.97,378.87,379.1,4345.0
2021-12-02 15:10:00,379.38,379.92,378.31,379.18,7776.0,379.38,379.92,378.31,379.18,7776.0
2021-12-02 15:20:00,378.97,379.69,378.97,379.55,4418.0,378.97,379.69,378.97,379.55,4418.0
2021-12-02 15:30:00,379.76,381.15,379.61,379.61,7827.0,379.76,381.15,379.61,379.61,7827.0
2021-12-02 15:40:00,379.94,381.77,379.8,381.77,12977.0,379.94,381.77,379.8,381.77,12977.0
2021-12-02 15:50:00,381.27,381.27,378.59,380.59,32405.0,381.27,381.27,378.59,380.59,32405.0
2021-12-03 09:30:00,383.77,383.77,376.59,376.78,5971.0,383.77,383.77,376.59,376.78,5971.0
2021-12-03 09:40:00,377.99,378.94,376.46,376.46,4720.0,377.99,378.94,376.46,376.46,4720.0
2021-12-03 09:50:00,375.65,376.95,373.51,376.94,6969.0,375.65,376.95,373.51,376.94,6969.0
2021-12-03 10:00:00,377.13,377.13,374.15,374.15,4250.0,377.13,377.13,374.15,374.15,4250.0
2021-12-03 10:10:00,372.89,376.11,372.89,376.11,5949.0,372.89,376.11,372.89,376.11,5949.0
2021-12-03 10:20:00,375.58,377.71,375.35,377.12,3739.0,375.58,377.71,375.35,377.12,3739.0
2021-12-03 10:30:00,377.12,377.39,375.46,375.76,4310.0,377.12,377.39,375.46,375.76,4310.0
2021-12-03 10:40:00,375.52,375.82,374.16,374.27,7740.0,375.52,375.82,374.16,374.27,7740.0
2021-12-03 10:50:00,374.95,376.24,374.33,376.24,17525.0,374.95,376.24,374.33,376.24,17525.0
2021-12-03 11:00:00,375.68,378.13,375.18,376.47,19064.0,375.68,378.13,375.18,376.47,19064.0
2021-12-03 11:10:00,376.44,377.01,374.6,375.0,7428.0,376.44,377.01,374.6,375.0,7428.0
2021-12-03 11:20:00,374.96,377.48,374.96,377.48,1380.0,374.96,377.48,374.96,377.48,1380.0
2021-12-03 11:30:00,377.74,378.75,377.41,378.56,3658.0,377.74,378.75,377.41,378.56,3658.0
2021-12-03 11:40:00,378.56,379.65,376.59,377.13,10032.0,378.56,379.65,376.59,377.13,10032.0
2021-12-03 11:50:00,376.38,377.73,376.37,377.36,7538.0,376.38,377.73,376.37,377.36,7538.0
2021-12-03 12:00:00,377.23,377.73,376.26,377.43,4870.0,377.23,377.73,376.26,377.43,4870.0
2021-12-03 12:10:00,377.38,379.46,377.25,379.22,1807.0,377.38,379.46,377.25,379.22,1807.0
2021-12-03 12:20:00,379.19,380.11,379.19,380.11,1166.0,379.19,380.11,379.19,380.11,1166.0
2021-12-03 12:30:00,379.71,381.88,378.85,381.88,8484.0,379.71,381.88,378.85,381.88,8484.0
2021-12-03 12:40:00,381.53,382.95,381.23,382.95,4523.0,381.53,382.95,381.23,382.95,4523.0
2021-12-03 12:50:00,382.54,382.56,380.86,381.84,4382.0,382.54,382.56,380.86,381.84,4382.0
2021-12-03 13:00:00,380.88,381.96,380.45,381.96,1305.0,380.88,381.96,380.45,381.96,1305.0
2021-12-03 13:10:00,381.8,382.59,381.23,382.52,2941.0,381.8,382.59,381.23,382.52,2941.0
2021-12-03 13:20:00,382.41,382.41,381.4,381.4,2715.0,382.41,382.41,381.4,381.4,2715.0
2021-12-03 13:30:00,381.12,381.12,379.07,379.07,1020.0,381.12,381.12,379.07,379.07,1020.0
2021-12-03 13:40:00,378.99,379.42,377.42,378.1,2268.0,378.99,379.42,377.42,378.1,2268.0
2021-12-03 13:50:00,378.48,379.07,377.81,377.81,2817.0,378.48,379.07,377.81,377.81,2817.0
2021-12-03 14:00:00,377.99,378.45,377.49,377.49,2826.0,377.99,378.45,377.49,377.49,2826.0
2021-12-03 14:10:00,377.9,377.9,376.96,376.96,2451.0,377.9,377.9,376.96,376.96,2451.0
2021-12-03 14:20:00,376.89,378.53,376.75,377.8,1233.0,376.89,378.53,376.75,377.8,1233.0
2021-12-03 14:30:00,377.8,377.81,376.88,377.33,1365.0,377.8,377.81,376.88,377.33,1365.0
2021-12-03 14:40:00,377.26,377.95,377.26,377.52,1536.0,377.26,377.95,377.26,377.52,1536.0
2021-12-03 14:50:00,377.46,377.95,376.76,376.76,2197.0,377.46,377.95,376.76,376.76,2197.0
2021-12-03 15:00:00,376.75,377.52,376.29,376.43,3170.0,376.75,377.52,376.29,376.43,3170.0
2021-12-03 15:10:00,376.54,377.39,376.41,377.01,3428.0,376.54,377.39,376.41,377.01,3428.0
2021-12-03 15:20:00,378.42,379.55,378.11,379.55,2911.0,378.42,379.55,378.11,379.55,2911.0
2021-12-03 15:30:00,379.65,380.57,379.62,379.9,7447.0,379.65,380.57,379.62,379.9,7447.0
2021-12-03 15:40:00,380.04,380.24,378.6,379.01,9058.0,380.04,380.24,378.6,379.01,9058.0
2021-12-03 15:50:00,379.04,381.95,378.54,381.78,23689.0,379.04,381.95,378.54,381.78,23689.0
2021-12-06 09:30:00,381.21,381.21,377.18,378.57,6318.0,381.21,381.21,377.18,378.57,6318.0
2021-12-06 09:40:00,379.92,385.0,379.51,383.88,3371.0,379.92,385.0,379.51,383.88,3371.0
2021-12-06 09:50:00,385.06,387.58,385.06,387.25,7122.0,385.06,387.58,385.06,387.25,7122.0
2021-12-06 10:00:00,386.35,391.26,386.35,391.26,9201.0,386.35,391.26,386.35,391.26,9201.0
2021-12-06 10:10:00,391.87,393.49,391.56,391.56,9665.0,391.87,393.49,391.56,391.56,9665.0
2021-12-06 10:20:00,391.37,392.11,390.22,392.11,3328.0,391.37,392.11,390.22,392.11,3328.0
2021-12-06 10:30:00,391.58,392.47,391.01,391.05,6859.0,391.58,392.47,391.01,391.05,6859.0
2021-12-06 10:40:00,391.53,391.53,389.49,390.63,4915.0,391.53,391.53,389.49,390.63,4915.0
2021-12-06 10:50:00,390.69,393.16,390.35,392.72,5513.0,390.69,393.16,390.35,392.72,5513.0
2021-12-06 11:00:00,393.06,393.73,393.0,393.53,2159.0,393.06,393.73,393.0,393.53,2159.0
2021-12-06 11:10:00,393.39,395.01,392.1,395.01,11471.0,393.39,395.01,392.1,395.01,11471.0
2021-12-06 11:20:00,394.24,395.77,393.48,395.17,6681.0,394.24,395.77,393.48,395.17,6681.0
2021-12-06 11:30:00,395.11,395.49,394.41,394.92,5569.0,395.11,395.49,394.41,394.92,5569.0
2021-12-06 11:40:00,394.74,395.66,394.4,394.86,2200.0,394.74,395.66,394.4,394.86,2200.0
2021-12-06 11:50:00,394.76,396.56,394.76,395.98,4008.0,394.76,396.56,394.76,395.98,4008.0
2021-12-06 12:00:00,396.29,397.26,395.53,395.82,5388.0,396.29,397.26,395.53,395.82,5388.0
2021-12-06 12:10:00,395.51,397.29,395.5,396.53,4390.0,395.51,397.29,395.5,396.53,4390.0
2021-12-06 12:20:00,396.24,397.77,396.23,396.98,4043.0,396.24,397.77,396.23,396.98,4043.0
2021-12-06 12:30:00,396.85,397.95,396.69,397.95,4667.0,396.85,397.95,396.69,397.95,4667.0
2021-12-06 12:40:00,397.3,399.21,397.22,399.21,2740.0,397.3,399.21,397.22,399.21,2740.0
2021-12-06 12:50:00,398.83,399.72,398.75,399.5,4795.0,398.83,399.72,398.75,399.5,4795.0
2021-12-06 13:00:00,399.52,399.92,399.21,399.58,4798.0,399.52,399.92,399.21,399.58,4798.0
2021-12-06 13:10:00,399.63,399.79,398.79,399.02,3674.0,399.63,399.79,398.79,399.02,3674.0
2021-12-06 13:20:00,398.98,399.58,398.39,399.01,2212.0,398.98,399.58,398.39,399.01,2212.0
2021-12-06 13:30:00,399.15,399.15,398.1,398.43,1692.0,399.15,399.15,398.1,398.43,1692.0
2021-12-06 13:40:00,398.02,400.09,398.02,400.09,2512.0,398.02,400.09,398.02,400.09,2512.0
2021-12-06 13:50:00,399.82,399.94,399.16,399.6,3480.0,399.82,399.94,399.16,399.6,3480.0
2021-12-06 14:00:00,400.02,400.23,399.61,399.88,1449.0,400.02,400.23,399.61,399.88,1449.0
2021-12-06 14:10:00,399.77,399.83,399.39,399.79,1755.0,399.77,399.83,399.39,399.79,1755.0
2021-12-06 14:20:00,399.71,401.28,399.23,401.18,7046.0,399.71,401.28,399.23,401.18,7046.0
2021-12-06 14:30:00,401.31,402.24,400.8,402.24,8040.0,401.31,402.24,400.8,402.24,8040.0
2021-12-06 14:40:00,401.69,402.15,400.83,401.1,4791.0,401.69,402.15,400.83,401.1,4791.0
2021-12-06 14:50:00,400.78,400.78,399.93,399.99,2580.0,400.78,400.78,399.93,399.99,2580.0
2021-12-06 15:00:00,400.14,400.19,399.13,399.21,5720.0,400.14,400.19,399.13,399.21,5720.0
2021-12-06 15:10:00,399.12,399.69,399.04,399.6,3175.0,399.12,399.69,399.04,399.6,3175.0
2021-12-06 15:20:00,399.75,399.9,398.33,398.56,4999.0,399.75,399.9,398.33,398.56,4999.0
2021-12-06 15:30:00,398.76,399.07,397.49,398.66,5869.0,398.76,399.07,397.49,398.66,5869.0
2021-12-06 15:40:00,398.58,400.31,397.66,397.67,13360.0,398.58,400.31,397.66,397.67,13360.0
2021-12-06 15:50:00,397.64,400.09,397.41,399.28,42518.0,397.64,400.09,397.41,399.28,42518.0
2021-12-07 09:30:00,402.04,412.7,402.04,412.7,22533.0,402.04,412.7,402.04,412.7,22533.0
2021-12-07 09:40:00,413.0,414.89,412.04,412.83,8230.0,413.0,414.89,412.04,412.83,8230.0
2021-12-07 09:50:00,413.23,415.17,413.23,415.13,3031.0,413.23,415.17,413.23,415.13,3031.0
2021-12-07 10:00:00,415.39,415.39,411.54,412.29,11572.0,415.39,415.39,411.54,412.29,11572.0
2021-12-07 10:10:00,411.62,411.62,409.37,410.16,4886.0,411.62,411.62,409.37,410.16,4886.0
2021-12-07 10:20:00,409.9,411.31,409.9,410.99,6003.0,409.9,411.31,409.9,410.99,6003.0
2021-12-07 10:30:00,410.98,412.22,410.98,411.03,4269.0,410.98,412.22,410.98,411.03,4269.0
2021-12-07 10:40:00,410.89,411.83,410.56,411.23,6025.0,410.89,411.83,410.56,411.23,6025.0
2021-12-07 10:50:00,410.95,411.73,410.77,411.17,4790.0,410.95,411.73,410.77,411.17,4790.0
2021-12-07 11:00:00,411.34,412.36,411.01,411.01,7453.0,411.34,412.36,411.01,411.01,7453.0
2021-12-07 11:10:00,410.0,410.01,406.13,406.13,2163.0,410.0,410.01,406.13,406.13,2163.0
2021-12-07 11:20:00,406.2,406.67,406.01,406.04,2511.0,406.2,406.67,406.01,406.04,2511.0
2021-12-07 11:30:00,405.65,405.86,403.49,403.49,4768.0,405.65,405.86,403.49,403.49,4768.0
2021-12-07 11:40:00,403.0,403.71,402.5,403.71,3954.0,403.0,403.71,402.5,403.71,3954.0
2021-12-07 11:50:00,403.74,404.46,403.61,404.16,3898.0,403.74,404.46,403.61,404.16,3898.0
2021-12-07 12:00:00,404.2,405.59,404.2,405.21,6313.0,404.2,405.59,404.2,405.21,6313.0
2021-12-07 12:10:00,406.03,406.66,406.03,406.65,2751.0,406.03,406.66,406.03,406.65,2751.0
2021-12-07 12:20:00,407.08,408.56,407.08,408.24,3623.0,407.08,408.56,407.08,408.24,3623.0
2021-12-07 12:30:00,408.23,408.45,407.27,407.42,3676.0,408.23,408.45,407.27,407.42,3676.0
2021-12-07 12:40:00,407.65,408.48,407.65,408.42,3669.0,407.65,408.48,407.65,408.42,3669.0
2021-12-07 12:50:00,408.74,408.77,407.81,407.81,1998.0,408.74,408.77,407.81,407.81,1998.0
2021-12-07 13:00:00,408.12,408.23,407.45,407.45,1946.0,408.12,408.23,407.45,407.45,1946.0
2021-12-07 13:10:00,407.18,408.04,407.18,408.04,1816.0,407.18,408.04,407.18,408.04,1816.0
2021-12-07 13:20:00,408.4,409.5,408.4,409.49,2104.0,408.4,409.5,408.4,409.49,2104.0
2021-12-07 13:30:00,408.95,409.74,408.93,408.93,2506.0,408.95,409.74,408.93,408.93,2506.0
2021-12-07 13:40:00,409.33,409.33,407.58,407.58,2012.0,409.33,409.33,407.58,407.58,2012.0
2021-12-07 13:50:00,407.36,407.36,406.02,406.23,2199.0,407.36,407.36,406.02,406.23,2199.0
2021-12-07 14:00:00,406.03,406.43,405.5,406.43,2621.0,406.03,406.43,405.5,406.43,2621.0
2021-12-07 14:10:00,406.68,407.28,406.43,407.0,1695.0,406.68,407.28,406.43,407.0,1695.0
2021-12-07 14:20:00,407.32,408.47,407.32,407.82,2936.0,407.32,408.47,407.32,407.82,2936.0
2021-12-07 14:30:00,407.66,407.66,405.94,405.94,1850.0,407.66,407.66,405.94,405.94,1850.0
2021-12-07 14:40:00,406.03,406.71,405.7,406.71,2819.0,406.03,406.71,405.7,406.71,2819.0
2021-12-07 14:50:00,406.95,407.1,406.45,406.51,1927.0,406.95,407.1,406.45,406.51,1927.0
2021-12-07 15:00:00,406.34,406.48,405.7,405.81,2569.0,406.34,406.48,405.7,405.81,2569.0
2021-12-07 15:10:00,405.37,405.98,404.35,404.52,4330.0,405.37,405.98,404.35,404.52,4330.0
2021-12-07 15:20:00,404.33,404.86,402.47,402.48,3127.0,404.33,404.86,402.47,402.48,3127.0
2021-12-07 15:30:00,403.08,403.28,400.7,400.7,6611.0,403.08,403.28,400.7,400.7,6611.0
2021-12-07 15:40:00,400.7,401.29,399.67,399.67,10104.0,400.7,401.29,399.67,399.67,10104.0
2021-12-07 15:50:00,399.64,400.99,398.33,400.46,30575.0,399.64,400.99,398.33,400.46,30575.0
2021-12-08 09:30:00,399.0,399.99,396.15,399.99,5270.0,399.0,399.99,396.15,399.99,5270.0
2021-12-08 09:40:00,402.54,406.77,402.54,406.22,5553.0,402.54,406.77,402.54,406.22,5553.0
2021-12-08 09:50:00,406.88,406.88,402.3,402.3,1337.0,406.88,406.88,402.3,402.3,1337.0
2021-12-08 10:00:00,402.64,404.68,402.64,403.31,2381.0,402.64,404.68,402.64,403.31,2381.0
2021-12-08 10:10:00,403.48,404.53,403.48,403.61,1778.0,403.48,404.53,403.48,403.61,1778.0
2021-12-08 10:20:00,403.85,403.99,401.57,401.58,2750.0,403.85,403.99,401.57,401.58,2750.0
2021-12-08 10:30:00,400.99,401.7,400.65,401.36,2023.0,400.99,401.7,400.65,401.36,2023.0
2021-12-08 10:40:00,401.5,402.81,401.5,402.81,1860.0,401.5,402.81,401.5,402.81,1860.0
2021-12-08 10:50:00,402.88,405.45,402.87,404.19,2172.0,402.88,405.45,402.87,404.19,2172.0
2021-12-08 11:00:00,403.34,403.87,403.07,403.08,965.0,403.34,403.87,403.07,403.08,965.0
2021-12-08 11:10:00,403.57,403.57,403.57,403.57,140.0,403.57,403.57,403.57,403.57,140.0
2021-12-08 11:20:00,403.76,407.29,403.76,407.29,1922.0,403.76,407.29,403.76,407.29,1922.0
2021-12-08 11:30:00,406.93,407.55,406.59,407.55,3373.0,406.93,407.55,406.59,407.55,3373.0
2021-12-08 11:40:00,407.11,407.87,406.68,407.61,4630.0,407.11,407.87,406.68,407.61,4630.0
2021-12-08 11:50:00,407.96,407.96,406.99,407.86,1607.0,407.96,407.96,406.99,407.86,1607.0
2021-12-08 12:00:00,408.31,408.84,407.89,407.89,4051.0,408.31,408.84,407.89,407.89,4051.0
2021-12-08 12:10:00,407.33,407.79,407.32,407.79,400.0,407.33,407.79,407.32,407.79,400.0
2021-12-08 12:20:00,407.45,407.92,407.34,407.72,1348.0,407.45,407.92,407.34,407.72,1348.0
2021-12-08 12:30:00,407.57,407.72,406.15,406.55,2497.0,407.57,407.72,406.15,406.55,2497.0
2021-12-08 12:40:00,407.36,407.36,405.65,405.65,1009.0,407.36,407.36,405.65,405.65,1009.0
2021-12-08 12:50:00,405.78,405.78,405.0,405.06,635.0,405.78,405.78,405.0,405.06,635.0
2021-12-08 13:00:00,405.16,406.26,404.93,406.25,1327.0,405.16,406.26,404.93,406.25,1327.0
2021-12-08 13:10:00,406.26,406.39,405.84,406.23,2010.0,406.26,406.39,405.84,406.23,2010.0
2021-12-08 13:20:00,406.27,406.49,406.27,406.33,915.0,406.27,406.49,406.27,406.33,915.0
2021-12-08 13:30:00,406.34,406.47,406.34,406.47,200.0,406.34,406.47,406.34,406.47,200.0
2021-12-08 13:40:00,406.67,407.91,406.65,407.4,3788.0,406.67,407.91,406.65,407.4,3788.0
2021-12-08 13:50:00,407.56,407.57,405.4,405.4,3878.0,407.56,407.57,405.4,405.4,3878.0
2021-12-08 14:00:00,405.42,405.81,404.84,405.81,2220.0,405.42,405.81,404.84,405.81,2220.0
2021-12-08 14:10:00,405.78,405.86,404.95,405.86,1932.0,405.78,405.86,404.95,405.86,1932.0
2021-12-08 14:20:00,405.65,405.65,404.8,405.31,2462.0,405.65,405.65,404.8,405.31,2462.0
2021-12-08 14:30:00,405.71,405.71,405.59,405.6,206.0,405.71,405.71,405.59,405.6,206.0
2021-12-08 14:40:00,405.68,406.14,405.68,405.81,1208.0,405.68,406.14,405.68,405.81,1208.0
2021-12-08 14:50:00,405.66,406.26,405.66,406.16,2002.0,405.66,406.26,405.66,406.16,2002.0
2021-12-08 15:00:00,406.1,407.21,406.1,406.49,5655.0,406.1,407.21,406.1,406.49,5655.0
2021-12-08 15:10:00,406.14,406.33,404.44,405.08,3503.0,406.14,406.33,404.44,405.08,3503.0
2021-12-08 15:20:00,405.0,405.4,404.86,405.39,5400.0,405.0,405.4,404.86,405.39,5400.0
2021-12-08 15:30:00,406.25,406.59,405.78,405.78,6069.0,406.25,406.59,405.78,405.78,6069.0
2021-12-08 15:40:00,405.35,406.6,404.77,406.6,9834.0,405.35,406.6,404.77,406.6,9834.0
2021-12-08 15:50:00,406.27,406.73,404.21,404.63,37643.0,406.27,406.73,404.21,404.63,37643.0
2021-12-09 09:30:00,403.09,403.18,402.36,403.18,3848.0,403.09,403.18,402.36,403.18,3848.0
2021-12-09 09:40:00,403.29,405.83,403.07,404.16,1194.0,403.29,405.83,403.07,404.16,1194.0
2021-12-09 09:50:00,403.68,404.55,403.54,404.5,3285.0,403.68,404.55,403.54,404.5,3285.0
2021-12-09 10:00:00,404.39,406.43,404.38,406.38,2878.0,404.39,406.43,404.38,406.38,2878.0
2021-12-09 10:10:00,406.55,407.02,406.08,407.02,2901.0,406.55,407.02,406.08,407.02,2901.0
2021-12-09 10:20:00,407.48,407.77,403.91,403.92,3227.0,407.48,407.77,403.91,403.92,3227.0
2021-12-09 10:30:00,404.48,405.62,403.81,404.0,2810.0,404.48,405.62,403.81,404.0,2810.0
2021-12-09 10:40:00,404.61,405.92,404.45,405.92,4707.0,404.61,405.92,404.45,405.92,4707.0
2021-12-09 10:50:00,405.46,406.83,405.37,406.83,2730.0,405.46,406.83,405.37,406.83,2730.0
2021-12-09 11:00:00,406.68,407.57,406.56,406.59,5563.0,406.68,407.57,406.56,406.59,5563.0
2021-12-09 11:10:00,406.61,406.93,405.91,406.59,4449.0,406.61,406.93,405.91,406.59,4449.0
2021-12-09 11:20:00,406.5,406.74,406.2,406.51,3916.0,406.5,406.74,406.2,406.51,3916.0
2021-12-09 11:30:00,406.62,407.34,406.18,406.54,4881.0,406.62,407.34,406.18,406.54,4881.0
2021-12-09 11:40:00,406.48,406.97,406.18,406.18,4648.0,406.48,406.97,406.18,406.18,4648.0
2021-12-09 11:50:00,406.13,406.13,405.19,405.23,1700.0,406.13,406.13,405.19,405.23,1700.0
2021-12-09 12:00:00,405.04,405.04,403.77,404.26,3741.0,405.04,405.04,403.77,404.26,3741.0
2021-12-09 12:10:00,404.25,404.37,403.85,404.0,4116.0,404.25,404.37,403.85,404.0,4116.0
2021-12-09 12:20:00,404.0,404.42,404.0,404.02,1366.0,404.0,404.42,404.0,404.02,1366.0
2021-12-09 12:30:00,403.9,405.2,403.9,405.12,2363.0,403.9,405.2,403.9,405.12,2363.0
2021-12-09 12:40:00,405.24,405.85,404.76,405.85,1650.0,405.24,405.85,404.76,405.85,1650.0
2021-12-09 12:50:00,406.48,407.01,406.34,406.92,1656.0,406.48,407.01,406.34,406.92,1656.0
2021-12-09 13:00:00,406.69,406.69,403.52,404.21,15285.0,406.69,406.69,403.52,404.21,15285.0
2021-12-09 13:10:00,404.4,404.61,403.97,404.59,9126.0,404.4,404.61,403.97,404.59,9126.0
2021-12-09 13:20:00,405.37,406.0,405.33,406.0,2024.0,405.37,406.0,405.33,406.0,2024.0
2021-12-09 13:30:00,406.0,406.98,406.0,406.52,2691.0,406.0,406.98,406.0,406.52,2691.0
2021-12-09 13:40:00,406.7,406.76,404.61,404.77,11078.0,406.7,406.76,404.61,404.77,11078.0
2021-12-09 13:50:00,404.9,406.5,404.85,406.5,2495.0,404.9,406.5,404.85,406.5,2495.0
2021-12-09 14:00:00,405.98,407.0,405.98,406.9,1528.0,405.98,407.0,405.98,406.9,1528.0
2021-12-09 14:10:00,406.87,407.71,406.86,407.17,3019.0,406.87,407.71,406.86,407.17,3019.0
2021-12-09 14:20:00,407.51,408.92,407.51,408.5,2681.0,407.51,408.92,407.51,408.5,2681.0
2021-12-09 14:30:00,407.57,407.91,407.26,407.86,2092.0,407.57,407.91,407.26,407.86,2092.0
2021-12-09 14:40:00,408.01,408.44,407.75,408.35,1486.0,408.01,408.44,407.75,408.35,1486.0
2021-12-09 14:50:00,407.93,408.47,407.9,408.18,3477.0,407.93,408.47,407.9,408.18,3477.0
2021-12-09 15:00:00,407.9,409.32,407.9,408.05,3030.0,407.9,409.32,407.9,408.05,3030.0
2021-12-09 15:10:00,408.16,408.3,407.5,408.3,2683.0,408.16,408.3,407.5,408.3,2683.0
2021-12-09 15:20:00,408.45,408.45,407.28,407.35,3310.0,408.45,408.45,407.28,407.35,3310.0
2021-12-09 15:30:00,407.41,409.55,407.41,409.55,8285.0,407.41,409.55,407.41,409.55,8285.0
2021-12-09 15:40:00,409.51,409.69,408.54,408.88,10972.0,409.51,409.69,408.54,408.88,10972.0
2021-12-09 15:50:00,408.88,408.94,406.83,406.99,28194.0,408.88,408.94,406.83,406.99,28194.0
2021-12-10 09:30:00,407.39,407.99,405.62,407.99,5566.0,407.39,407.99,405.62,407.99,5566.0
2021-12-10 09:40:00,406.92,406.92,405.19,405.19,2567.0,406.92,406.92,405.19,405.19,2567.0
2021-12-10 09:50:00,405.56,407.09,405.16,406.12,3236.0,405.56,407.09,405.16,406.12,3236.0
2021-12-10 10:00:00,406.66,408.24,406.66,408.24,1657.0,406.66,408.24,406.66,408.24,1657.0
2021-12-10 10:10:00,408.31,409.04,407.79,409.04,3426.0,408.31,409.04,407.79,409.04,3426.0
2021-12-10 10:20:00,408.37,409.48,408.06,408.87,4026.0,408.37,409.48,408.06,408.87,4026.0
2021-12-10 10:30:00,408.94,408.94,407.02,408.57,3690.0,408.94,408.94,407.02,408.57,3690.0
2021-12-10 10:40:00,408.56,408.62,407.54,407.63,6557.0,408.56,408.62,407.54,407.63,6557.0
2021-12-10 10:50:00,408.07,410.0,407.97,409.26,3219.0,408.07,410.0,407.97,409.26,3219.0
2021-12-10 11:00:00,409.18,409.56,408.51,408.91,2336.0,409.18,409.56,408.51,408.91,2336.0
2021-12-10 11:10:00,408.92,409.01,406.98,407.69,3184.0,408.92,409.01,406.98,407.69,3184.0
2021-12-10 11:20:00,407.68,409.05,407.23,409.05,4818.0,407.68,409.05,407.23,409.05,4818.0
2021-12-10 11:30:00,408.63,409.18,408.44,409.18,2288.0,408.63,409.18,408.44,409.18,2288.0
2021-12-10 11:40:00,408.93,409.24,408.03,408.03,7403.0,408.93,409.24,408.03,408.03,7403.0
2021-12-10 11:50:00,408.23,408.29,407.37,408.22,2541.0,408.23,408.29,407.37,408.22,2541.0
2021-12-10 12:00:00,407.82,408.11,407.81,408.11,561.0,407.82,408.11,407.81,408.11,561.0
2021-12-10 12:10:00,408.32,408.37,407.71,407.71,2978.0,408.32,408.37,407.71,407.71,2978.0
2021-12-10 12:20:00,408.27,408.64,407.85,407.99,3108.0,408.27,408.64,407.85,407.99,3108.0
2021-12-10 12:30:00,408.01,408.09,407.35,407.41,1948.0,408.01,408.09,407.35,407.41,1948.0
2021-12-10 12:40:00,407.75,408.79,407.75,408.78,1409.0,407.75,408.79,407.75,408.78,1409.0
2021-12-10 12:50:00,409.14,409.59,409.01,409.54,3122.0,409.14,409.59,409.01,409.54,3122.0
2021-12-10 13:00:00,408.95,409.49,408.95,409.46,792.0,408.95,409.49,408.95,409.46,792.0
2021-12-10 13:10:00,409.9,410.49,409.62,409.7,17204.0,409.9,410.49,409.62,409.7,17204.0
2021-12-10 13:20:00,409.91,410.22,409.54,410.15,2507.0,409.91,410.22,409.54,410.15,2507.0
2021-12-10 13:30:00,410.05,410.58,409.69,410.58,4911.0,410.05,410.58,409.69,410.58,4911.0
2021-12-10 13:40:00,410.83,410.83,408.95,409.19,3822.0,410.83,410.83,408.95,409.19,3822.0
2021-12-10 13:50:00,409.23,409.82,408.98,409.32,2181.0,409.23,409.82,408.98,409.32,2181.0
2021-12-10 14:00:00,409.51,409.51,408.97,408.97,1033.0,409.51,409.51,408.97,408.97,1033.0
2021-12-10 14:10:00,407.54,408.16,407.5,407.94,2326.0,407.54,408.16,407.5,407.94,2326.0
2021-12-10 14:20:00,407.87,407.87,406.58,406.58,1596.0,407.87,407.87,406.58,406.58,1596.0
2021-12-10 14:30:00,406.85,407.15,406.29,406.92,6910.0,406.85,407.15,406.29,406.92,6910.0
2021-12-10 14:40:00,406.6,406.6,405.95,405.95,5007.0,406.6,406.6,405.95,405.95,5007.0
2021-12-10 14:50:00,406.0,406.22,403.8,403.92,4427.0,406.0,406.22,403.8,403.92,4427.0
2021-12-10 15:00:00,403.97,405.23,403.95,404.63,6709.0,403.97,405.23,403.95,404.63,6709.0
2021-12-10 15:10:00,404.63,405.01,404.47,404.95,1951.0,404.63,405.01,404.47,404.95,1951.0
2021-12-10 15:20:00,404.84,405.53,404.84,405.53,4498.0,404.84,405.53,404.84,405.53,4498.0
2021-12-10 15:30:00,405.68,406.94,405.68,406.62,4791.0,405.68,406.94,405.68,406.62,4791.0
2021-12-10 15:40:00,406.74,407.9,406.65,407.72,8581.0,406.74,407.9,406.65,407.72,8581.0
2021-12-10 15:50:00,408.19,408.19,406.96,407.49,11576.0,408.19,408.19,406.96,407.49,11576.0
2021-12-13 09:30:00,408.06,409.17,403.57,403.57,3882.0,408.06,409.17,403.57,403.57,3882.0
2021-12-13 09:40:00,404.81,408.77,404.49,407.57,3287.0,404.81,408.77,404.49,407.57,3287.0
2021-12-13 09:50:00,407.52,409.95,406.4,408.68,4104.0,407.52,409.95,406.4,408.68,4104.0
2021-12-13 10:00:00,406.69,408.69,405.62,408.69,2380.0,406.69,408.69,405.62,408.69,2380.0
2021-12-13 10:10:00,407.26,409.04,407.14,408.48,4390.0,407.26,409.04,407.14,408.48,4390.0
2021-12-13 10:20:00,408.42,409.14,408.41,409.14,1713.0,408.42,409.14,408.41,409.14,1713.0
2021-12-13 10:30:00,408.4,409.99,408.4,409.99,1706.0,408.4,409.99,408.4,409.99,1706.0
2021-12-13 10:40:00,409.94,410.44,409.71,409.98,3117.0,409.94,410.44,409.71,409.98,3117.0
2021-12-13 10:50:00,410.66,411.96,410.44,411.96,2007.0,410.66,411.96,410.44,411.96,2007.0
2021-12-13 11:00:00,411.25,411.3,408.6,410.36,4800.0,411.25,411.3,408.6,410.36,4800.0
2021-12-13 11:10:00,410.87,411.34,409.53,409.54,3411.0,410.87,411.34,409.53,409.54,3411.0
2021-12-13 11:20:00,410.17,410.62,409.4,409.56,1827.0,410.17,410.62,409.4,409.56,1827.0
2021-12-13 11:30:00,409.6,411.45,409.48,410.18,4742.0,409.6,411.45,409.48,410.18,4742.0
2021-12-13 11:40:00,410.43,412.25,410.43,411.76,2792.0,410.43,412.25,410.43,411.76,2792.0
2021-12-13 11:50:00,412.12,412.12,410.88,411.24,3845.0,412.12,412.12,410.88,411.24,3845.0
2021-12-13 12:00:00,411.57,412.1,410.48,412.1,1501.0,411.57,412.1,410.48,412.1,1501.0
2021-12-13 12:10:00,412.99,414.02,412.99,413.18,2119.0,412.99,414.02,412.99,413.18,2119.0
2021-12-13 12:20:00,412.85,413.87,412.74,413.55,2871.0,412.85,413.87,412.74,413.55,2871.0
2021-12-13 12:30:00,413.76,414.88,413.76,414.75,2291.0,413.76,414.88,413.76,414.75,2291.0
2021-12-13 12:40:00,415.0,415.17,414.43,414.46,2855.0,415.0,415.17,414.43,414.46,2855.0
2021-12-13 12:50:00,414.63,415.28,414.63,415.25,2431.0,414.63,415.28,414.63,415.25,2431.0
2021-12-13 13:00:00,415.39,415.51,415.0,415.24,3411.0,415.39,415.51,415.0,415.24,3411.0
2021-12-13 13:10:00,415.1,416.63,415.0,415.59,8627.0,415.1,416.63,415.0,415.59,8627.0
2021-12-13 13:20:00,414.96,415.14,414.96,415.09,600.0,414.96,415.14,414.96,415.09,600.0
2021-12-13 13:30:00,415.29,415.73,414.98,415.73,2118.0,415.29,415.73,414.98,415.73,2118.0
2021-12-13 13:40:00,415.87,416.9,415.86,416.57,2720.0,415.87,416.9,415.86,416.57,2720.0
2021-12-13 13:50:00,416.55,417.47,416.45,416.46,3376.0,416.55,417.47,416.45,416.46,3376.0
2021-12-13 14:00:00,415.65,416.13,415.62,416.04,1351.0,415.65,416.13,415.62,416.04,1351.0
2021-12-13 14:10:00,416.44,416.63,415.47,415.47,3204.0,416.44,416.63,415.47,415.47,3204.0
2021-12-13 14:20:00,415.61,416.56,415.61,416.25,1892.0,415.61,416.56,415.61,416.25,1892.0
2021-12-13 14:30:00,416.07,416.07,414.74,414.74,5663.0,416.07,416.07,414.74,414.74,5663.0
2021-12-13 14:40:00,414.76,415.77,414.57,415.38,1522.0,414.76,415.77,414.57,415.38,1522.0
2021-12-13 14:50:00,415.39,415.65,415.11,415.33,3014.0,415.39,415.65,415.11,415.33,3014.0
2021-12-13 15:00:00,415.06,415.64,414.12,414.12,3528.0,415.06,415.64,414.12,414.12,3528.0
2021-12-13 15:10:00,413.92,414.43,413.75,414.26,3435.0,413.92,414.43,413.75,414.26,3435.0
2021-12-13 15:20:00,414.45,415.0,414.29,414.29,3617.0,414.45,415.0,414.29,414.29,3617.0
2021-12-13 15:30:00,414.4,416.29,414.4,416.27,5289.0,414.4,416.29,414.4,416.27,5289.0
2021-12-13 15:40:00,416.14,417.7,416.12,416.56,9669.0,416.14,417.7,416.12,416.56,9669.0
2021-12-13 15:50:00,417.17,417.17,414.04,414.04,24365.0,417.17,417.17,414.04,414.04,24365.0
2021-12-14 09:30:00,409.23,411.72,403.29,411.72,11694.0,409.23,411.72,403.29,411.72,11694.0
2021-12-14 09:40:00,411.73,415.46,411.04,412.88,7443.0,411.73,415.46,411.04,412.88,7443.0
2021-12-14 09:50:00,412.54,415.83,412.54,415.83,5576.0,412.54,415.83,412.54,415.83,5576.0
2021-12-14 10:00:00,415.79,418.58,414.58,418.43,4241.0,415.79,418.58,414.58,418.43,4241.0
2021-12-14 10:10:00,418.06,418.31,417.21,417.93,3786.0,418.06,418.31,417.21,417.93,3786.0
2021-12-14 10:20:00,417.8,418.4,415.53,417.61,8821.0,417.8,418.4,415.53,417.61,8821.0
2021-12-14 10:30:00,417.24,417.44,413.72,413.72,4188.0,417.24,417.44,413.72,413.72,4188.0
2021-12-14 10:40:00,414.29,414.29,409.92,409.92,1680.0,414.29,414.29,409.92,409.92,1680.0
2021-12-14 10:50:00,407.76,408.76,406.03,406.14,5336.0,407.76,408.76,406.03,406.14,5336.0
2021-12-14 11:00:00,406.02,406.9,405.93,406.87,3661.0,406.02,406.9,405.93,406.87,3661.0
2021-12-14 11:10:00,406.92,407.28,405.98,407.28,3783.0,406.92,407.28,405.98,407.28,3783.0
2021-12-14 11:20:00,407.56,408.65,406.16,408.37,1015.0,407.56,408.65,406.16,408.37,1015.0
2021-12-14 11:30:00,408.54,408.54,406.64,407.71,2472.0,408.54,408.54,406.64,407.71,2472.0
2021-12-14 11:40:00,407.89,408.26,407.47,408.16,2428.0,407.89,408.26,407.47,408.16,2428.0
2021-12-14 11:50:00,408.58,408.78,406.78,407.74,4160.0,408.58,408.78,406.78,407.74,4160.0
2021-12-14 12:00:00,407.71,407.71,406.68,407.22,2246.0,407.71,407.71,406.68,407.22,2246.0
2021-12-14 12:10:00,406.78,407.5,406.02,406.62,4274.0,406.78,407.5,406.02,406.62,4274.0
2021-12-14 12:20:00,405.87,406.88,405.86,406.68,2649.0,405.87,406.88,405.86,406.68,2649.0
2021-12-14 12:30:00,406.43,407.31,406.43,407.11,1800.0,406.43,407.31,406.43,407.11,1800.0
2021-12-14 12:40:00,407.26,408.53,406.84,408.41,5635.0,407.26,408.53,406.84,408.41,5635.0
2021-12-14 12:50:00,408.25,408.82,407.64,408.19,4407.0,408.25,408.82,407.64,408.19,4407.0
2021-12-14 13:00:00,408.2,409.37,408.15,408.82,2917.0,408.2,409.37,408.15,408.82,2917.0
2021-12-14 13:10:00,408.58,409.15,408.28,408.84,3456.0,408.58,409.15,408.28,408.84,3456.0
2021-12-14 13:20:00,408.3,408.63,407.4,407.4,4748.0,408.3,408.63,407.4,407.4,4748.0
2021-12-14 13:30:00,407.35,407.38,406.8,407.38,3114.0,407.35,407.38,406.8,407.38,3114.0
2021-12-14 13:40:00,406.96,407.11,406.81,406.94,2891.0,406.96,407.11,406.81,406.94,2891.0
2021-12-14 13:50:00,407.29,407.62,406.85,407.38,1966.0,407.29,407.62,406.85,407.38,1966.0
2021-12-14 14:00:00,407.18,409.95,407.11,409.95,2106.0,407.18,409.95,407.11,409.95,2106.0
2021-12-14 14:10:00,410.41,410.52,409.49,410.52,4363.0,410.41,410.52,409.49,410.52,4363.0
2021-12-14 14:20:00,410.39,410.39,409.65,409.65,2726.0,410.39,410.39,409.65,409.65,2726.0
2021-12-14 14:30:00,410.07,410.43,409.89,410.26,734.0,410.07,410.43,409.89,410.26,734.0
2021-12-14 14:40:00,410.39,411.66,409.95,411.39,13436.0,410.39,411.66,409.95,411.39,13436.0
2021-12-14 14:50:00,411.39,412.04,410.66,412.04,11919.0,411.39,412.04,410.66,412.04,11919.0
2021-12-14 15:00:00,411.96,412.14,410.28,410.34,7397.0,411.96,412.14,410.28,410.34,7397.0
2021-12-14 15:10:00,409.91,409.91,408.17,408.17,900.0,409.91,409.91,408.17,408.17,900.0
2021-12-14 15:20:00,408.62,408.68,408.01,408.25,4759.0,408.62,408.68,408.01,408.25,4759.0
2021-12-14 15:30:00,408.21,408.84,408.21,408.46,3745.0,408.21,408.84,408.21,408.46,3745.0
2021-12-14 15:40:00,408.56,408.71,408.04,408.04,8190.0,408.56,408.71,408.04,408.04,8190.0
2021-12-14 15:50:00,408.0,408.36,407.19,408.03,16489.0,408.0,408.36,407.19,408.03,16489.0
2021-12-15 09:30:00,407.27,407.7,405.93,405.93,1945.0,407.27,407.7,405.93,405.93,1945.0
2021-12-15 09:40:00,405.4,406.08,402.56,403.27,856.0,405.4,406.08,402.56,403.27,856.0
2021-12-15 09:50:00,402.64,403.76,401.85,401.85,2821.0,402.64,403.76,401.85,401.85,2821.0
2021-12-15 10:00:00,401.8,402.79,401.79,402.29,5450.0,401.8,402.79,401.79,402.29,5450.0
2021-12-15 10:10:00,402.29,403.33,401.79,402.12,3230.0,402.29,403.33,401.79,402.12,3230.0
2021-12-15 10:20:00,402.12,402.91,401.88,402.5,2737.0,402.12,402.91,401.88,402.5,2737.0
2021-12-15 10:30:00,402.84,403.01,402.84,403.0,400.0,402.84,403.01,402.84,403.0,400.0
2021-12-15 10:40:00,402.99,402.99,401.53,401.81,2940.0,402.99,402.99,401.53,401.81,2940.0
2021-12-15 10:50:00,401.7,402.07,401.34,401.98,2677.0,401.7,402.07,401.34,401.98,2677.0
2021-12-15 11:00:00,401.98,404.24,401.96,403.72,3800.0,401.98,404.24,401.96,403.72,3800.0
2021-12-15 11:10:00,403.56,403.84,402.28,402.28,2711.0,403.56,403.84,402.28,402.28,2711.0
2021-12-15 11:20:00,402.25,402.52,402.25,402.34,400.0,402.25,402.52,402.25,402.34,400.0
2021-12-15 11:30:00,402.2,404.06,401.78,404.06,10047.0,402.2,404.06,401.78,404.06,10047.0
2021-12-15 11:40:00,403.81,405.0,402.41,405.0,12577.0,403.81,405.0,402.41,405.0,12577.0
2021-12-15 11:50:00,405.54,405.54,403.88,403.88,5862.0,405.54,405.54,403.88,403.88,5862.0
2021-12-15 12:00:00,404.11,404.69,401.72,402.22,2539.0,404.11,404.69,401.72,402.22,2539.0
2021-12-15 12:10:00,402.38,402.55,401.78,402.34,3731.0,402.38,402.55,401.78,402.34,3731.0
2021-12-15 12:20:00,402.31,403.68,402.06,403.58,3014.0,402.31,403.68,402.06,403.58,3014.0
2021-12-15 12:30:00,404.02,404.93,404.02,404.89,702.0,404.02,404.93,404.02,404.89,702.0
2021-12-15 12:40:00,404.45,404.73,404.39,404.39,990.0,404.45,404.73,404.39,404.39,990.0
2021-12-15 12:50:00,404.4,404.74,404.4,404.67,900.0,404.4,404.74,404.4,404.67,900.0
2021-12-15 13:00:00,405.28,405.45,405.17,405.45,719.0,405.28,405.45,405.17,405.45,719.0
2021-12-15 13:10:00,405.79,405.79,404.69,405.27,2210.0,405.79,405.79,404.69,405.27,2210.0
2021-12-15 13:20:00,405.48,406.22,405.48,405.95,761.0,405.48,406.22,405.48,405.95,761.0
2021-12-15 13:30:00,406.28,406.43,405.66,406.23,917.0,406.28,406.43,405.66,406.23,917.0
2021-12-15 13:40:00,406.36,406.43,405.87,405.87,700.0,406.36,406.43,405.87,405.87,700.0
2021-12-15 13:50:00,405.87,406.51,405.87,406.51,900.0,405.87,406.51,405.87,406.51,900.0
2021-12-15 14:00:00,406.31,407.5,404.45,406.98,1999.0,406.31,407.5,404.45,406.98,1999.0
2021-12-15 14:10:00,406.98,409.02,406.97,409.02,2522.0,406.98,409.02,406.97,409.02,2522.0
2021-12-15 14:20:00,409.51,409.51,406.13,406.14,2132.0,409.51,409.51,406.13,406.14,2132.0
2021-12-15 14:30:00,406.06,408.92,405.63,408.23,3655.0,406.06,408.92,405.63,408.23,3655.0
2021-12-15 14:40:00,408.26,409.07,407.73,408.33,2835.0,408.26,409.07,407.73,408.33,2835.0
2021-12-15 14:50:00,408.3,409.5,407.45,407.73,3015.0,408.3,409.5,407.45,407.73,3015.0
2021-12-15 15:00:00,408.42,411.06,408.18,411.06,3066.0,408.42,411.06,408.18,411.06,3066.0
2021-12-15 15:10:00,411.25,413.3,410.77,413.1,4092.0,411.25,413.3,410.77,413.1,4092.0
2021-12-15 15:20:00,413.55,413.75,412.21,412.58,2865.0,413.55,413.75,412.21,412.58,2865.0
2021-12-15 15:30:00,412.66,414.26,411.96,413.96,3535.0,412.66,414.26,411.96,413.96,3535.0
2021-12-15 15:40:00,413.91,413.91,411.5,412.03,6193.0,413.91,413.91,411.5,412.03,6193.0
2021-12-15 15:50:00,412.8,415.47,412.73,414.48,20795.0,412.8,415.47,412.73,414.48,20795.0
2021-12-16 09:30:00,416.08,417.66,415.04,417.66,3374.0,416.08,417.66,415.04,417.66,3374.0
2021-12-16 09:40:00,418.79,420.9,417.6,420.43,6273.0,418.79,420.9,417.6,420.43,6273.0
2021-12-16 09:50:00,420.74,423.01,419.2,419.21,3478.0,420.74,423.01,419.2,419.21,3478.0
2021-12-16 10:00:00,417.57,418.09,412.53,412.54,2310.0,417.57,418.09,412.53,412.54,2310.0
2021-12-16 10:10:00,412.93,413.89,412.5,412.83,2492.0,412.93,413.89,412.5,412.83,2492.0
2021-12-16 10:20:00,413.16,414.64,413.16,414.62,801.0,413.16,414.64,413.16,414.62,801.0
2021-12-16 10:30:00,415.01,415.2,410.85,410.96,6797.0,415.01,415.2,410.85,410.96,6797.0
2021-12-16 10:40:00,410.0,410.9,409.1,410.9,4260.0,410.0,410.9,409.1,410.9,4260.0
2021-12-16 10:50:00,410.69,412.19,409.97,410.59,5405.0,410.69,412.19,409.97,410.59,5405.0
2021-12-16 11:00:00,410.3,410.32,407.39,408.18,4490.0,410.3,410.32,407.39,408.18,4490.0
2021-12-16 11:10:00,408.07,409.96,407.8,409.64,4907.0,408.07,409.96,407.8,409.64,4907.0
2021-12-16 11:20:00,410.43,411.14,409.53,409.53,5226.0,410.43,411.14,409.53,409.53,5226.0
2021-12-16 11:30:00,408.97,409.36,408.88,409.0,5189.0,408.97,409.36,408.88,409.0,5189.0
2021-12-16 11:40:00,409.0,409.57,407.98,409.5,6455.0,409.0,409.57,407.98,409.5,6455.0
2021-12-16 11:50:00,409.42,410.16,408.71,409.4,6952.0,409.42,410.16,408.71,409.4,6952.0
2021-12-16 12:00:00,409.61,409.61,406.84,406.85,8876.0,409.61,409.61,406.84,406.85,8876.0
2021-12-16 12:10:00,407.26,408.12,406.87,407.27,4014.0,407.26,408.12,406.87,407.27,4014.0
2021-12-16 12:20:00,407.64,407.98,405.96,406.4,2361.0,407.64,407.98,405.96,406.4,2361.0
2021-12-16 12:30:00,405.77,407.45,405.66,405.99,3834.0,405.77,407.45,405.66,405.99,3834.0
2021-12-16 12:40:00,405.85,407.07,405.43,406.44,4762.0,405.85,407.07,405.43,406.44,4762.0
2021-12-16 12:50:00,406.52,407.62,405.89,407.62,11037.0,406.52,407.62,405.89,407.62,11037.0
2021-12-16 13:00:00,408.23,408.74,407.12,408.59,13912.0,408.23,408.74,407.12,408.59,13912.0
2021-12-16 13:10:00,408.79,409.29,406.96,409.19,10912.0,408.79,409.29,406.96,409.19,10912.0
2021-12-16 13:20:00,409.24,409.24,407.84,408.44,8947.0,409.24,409.24,407.84,408.44,8947.0
2021-12-16 13:30:00,408.4,409.6,408.34,409.25,5019.0,408.4,409.6,408.34,409.25,5019.0
2021-12-16 13:40:00,409.51,411.02,408.99,411.02,1974.0,409.51,411.02,408.99,411.02,1974.0
2021-12-16 13:50:00,411.2,411.2,408.98,409.47,2887.0,411.2,411.2,408.98,409.47,2887.0
2021-12-16 14:00:00,409.67,409.9,408.58,408.58,1508.0,409.67,409.9,408.58,408.58,1508.0
2021-12-16 14:10:00,408.43,409.19,408.11,408.73,3023.0,408.43,409.19,408.11,408.73,3023.0
2021-12-16 14:20:00,408.63,408.63,407.9,408.05,2498.0,408.63,408.63,407.9,408.05,2498.0
2021-12-16 14:30:00,408.04,408.51,407.48,408.19,3960.0,408.04,408.51,407.48,408.19,3960.0
2021-12-16 14:40:00,407.87,408.06,405.03,405.6,9170.0,407.87,408.06,405.03,405.6,9170.0
2021-12-16 14:50:00,405.62,407.12,405.55,406.77,4575.0,405.62,407.12,405.55,406.77,4575.0
2021-12-16 15:00:00,406.98,408.84,406.98,407.5,3656.0,406.98,408.84,406.98,407.5,3656.0
2021-12-16 15:10:00,407.26,408.46,407.24,407.75,2414.0,407.26,408.46,407.24,407.75,2414.0
2021-12-16 15:20:00,408.2,408.32,407.02,407.95,3312.0,408.2,408.32,407.02,407.95,3312.0
2021-12-16 15:30:00,408.11,408.63,407.31,408.29,5352.0,408.11,408.63,407.31,408.29,5352.0
2021-12-16 15:40:00,408.45,409.35,407.06,407.37,8337.0,408.45,409.35,407.06,407.37,8337.0
2021-12-16 15:50:00,406.84,408.96,406.72,408.07,25828.0,406.84,408.96,406.72,408.07,25828.0
2021-12-17 09:30:00,404.6,407.0,404.33,404.88,16554.0,404.6,407.0,404.33,404.88,16554.0
2021-12-17 09:40:00,405.65,407.82,404.43,404.47,744.0,405.65,407.82,404.43,404.47,744.0
2021-12-17 09:50:00,407.4,410.08,407.03,408.95,4743.0,407.4,410.08,407.03,408.95,4743.0
2021-12-17 10:00:00,409.02,409.69,408.04,409.31,1906.0,409.02,409.69,408.04,409.31,1906.0
2021-12-17 10:10:00,408.59,408.59,405.61,406.56,1601.0,408.59,408.59,405.61,406.56,1601.0
2021-12-17 10:20:00,406.84,408.44,406.56,408.43,850.0,406.84,408.44,406.56,408.43,850.0
2021-12-17 10:30:00,408.83,410.69,407.73,410.05,3269.0,408.83,410.69,407.73,410.05,3269.0
2021-12-17 10:40:00,410.04,411.09,410.02,411.09,2565.0,410.04,411.09,410.02,411.09,2565.0
2021-12-17 10:50:00,411.16,412.68,411.01,412.5,2718.0,411.16,412.68,411.01,412.5,2718.0
2021-12-17 11:00:00,412.5,412.5,412.45,412.45,702.0,412.5,412.5,412.45,412.45,702.0
2021-12-17 11:10:00,411.77,414.42,411.77,413.84,4139.0,411.77,414.42,411.77,413.84,4139.0
2021-12-17 11:20:00,413.84,414.98,412.54,412.54,1800.0,413.84,414.98,412.54,412.54,1800.0
2021-12-17 11:30:00,412.63,412.63,411.61,412.61,3422.0,412.63,412.63,411.61,412.61,3422.0
2021-12-17 11:40:00,412.0,412.27,410.87,411.16,1220.0,412.0,412.27,410.87,411.16,1220.0
2021-12-17 11:50:00,410.63,411.12,410.63,410.75,1447.0,410.63,411.12,410.63,410.75,1447.0
2021-12-17 12:00:00,410.19,411.07,409.84,409.84,1002.0,410.19,411.07,409.84,409.84,1002.0
2021-12-17 12:10:00,410.31,411.32,410.31,411.03,1440.0,410.31,411.32,410.31,411.03,1440.0
2021-12-17 12:20:00,411.37,411.46,410.5,410.52,1505.0,411.37,411.46,410.5,410.52,1505.0
2021-12-17 12:30:00,411.27,412.35,411.14,411.74,1677.0,411.27,412.35,411.14,411.74,1677.0
2021-12-17 12:40:00,412.56,413.9,411.91,411.91,4029.0,412.56,413.9,411.91,411.91,4029.0
2021-12-17 12:50:00,412.15,412.15,411.39,411.57,1100.0,412.15,412.15,411.39,411.57,1100.0
2021-12-17 13:00:00,411.56,412.36,410.99,411.31,904.0,411.56,412.36,410.99,411.31,904.0
2021-12-17 13:10:00,411.4,412.48,411.4,412.2,2029.0,411.4,412.48,411.4,412.2,2029.0
2021-12-17 13:20:00,412.67,413.16,412.05,413.16,1406.0,412.67,413.16,412.05,413.16,1406.0
2021-12-17 13:30:00,413.35,413.35,412.04,413.28,5013.0,413.35,413.35,412.04,413.28,5013.0
2021-12-17 13:40:00,413.31,413.44,412.25,413.37,11329.0,413.31,413.44,412.25,413.37,11329.0
2021-12-17 13:50:00,413.09,413.71,412.79,413.29,9114.0,413.09,413.71,412.79,413.29,9114.0
2021-12-17 14:00:00,413.4,414.08,412.86,412.95,15240.0,413.4,414.08,412.86,412.95,15240.0
2021-12-17 14:10:00,412.89,413.22,412.34,413.0,2784.0,412.89,413.22,412.34,413.0,2784.0
2021-12-17 14:20:00,412.9,412.9,411.01,411.58,2143.0,412.9,412.9,411.01,411.58,2143.0
2021-12-17 14:30:00,411.86,411.88,411.35,411.61,1629.0,411.86,411.88,411.35,411.61,1629.0
2021-12-17 14:40:00,412.12,413.2,411.79,412.92,6703.0,412.12,413.2,411.79,412.92,6703.0
2021-12-17 14:50:00,413.13,413.42,412.54,413.36,5485.0,413.13,413.42,412.54,413.36,5485.0
2021-12-17 15:00:00,413.4,413.84,411.73,411.74,5058.0,413.4,413.84,411.73,411.74,5058.0
2021-12-17 15:10:00,412.37,412.38,411.09,411.65,2573.0,412.37,412.38,411.09,411.65,2573.0
2021-12-17 15:20:00,411.32,412.54,410.85,411.15,2509.0,411.32,412.54,410.85,411.15,2509.0
2021-12-17 15:30:00,411.18,411.8,410.8,411.8,3959.0,411.18,411.8,410.8,411.8,3959.0
2021-12-17 15:40:00,412.14,412.66,411.6,411.6,6809.0,412.14,412.66,411.6,411.6,6809.0
2021-12-17 15:50:00,410.29,413.76,410.29,412.54,29656.0,410.29,413.76,410.29,412.54,29656.0
2021-12-20 09:30:00,409.67,412.47,408.73,411.66,7282.0,409.67,412.47,408.73,411.66,7282.0
2021-12-20 09:40:00,412.73,413.76,410.84,412.21,3441.0,412.73,413.76,410.84,412.21,3441.0
2021-12-20 09:50:00,412.28,418.13,412.28,418.13,5600.0,412.28,418.13,412.28,418.13,5600.0
2021-12-20 10:00:00,419.0,419.0,416.08,416.63,6637.0,419.0,419.0,416.08,416.63,6637.0
2021-12-20 10:10:00,416.61,417.2,415.67,416.46,2611.0,416.61,417.2,415.67,416.46,2611.0
2021-12-20 10:20:00,416.03,416.4,414.96,416.28,1744.0,416.03,416.4,414.96,416.28,1744.0
2021-12-20 10:30:00,415.28,415.67,414.47,415.32,2287.0,415.28,415.67,414.47,415.32,2287.0
2021-12-20 10:40:00,415.03,415.51,414.44,414.46,3117.0,415.03,415.51,414.44,414.46,3117.0
2021-12-20 10:50:00,413.26,414.31,412.98,413.94,3412.0,413.26,414.31,412.98,413.94,3412.0
2021-12-20 11:00:00,413.93,414.8,413.75,414.53,1000.0,413.93,414.8,413.75,414.53,1000.0
2021-12-20 11:10:00,414.43,417.09,414.42,416.87,4400.0,414.43,417.09,414.42,416.87,4400.0
2021-12-20 11:20:00,416.9,417.18,415.84,416.76,3308.0,416.9,417.18,415.84,416.76,3308.0
2021-12-20 11:30:00,416.43,417.07,416.13,417.07,1623.0,416.43,417.07,416.13,417.07,1623.0
2021-12-20 11:40:00,417.58,418.67,417.58,418.49,2000.0,417.58,418.67,417.58,418.49,2000.0
2021-12-20 11:50:00,419.19,420.62,419.19,419.85,1656.0,419.19,420.62,419.19,419.85,1656.0
2021-12-20 12:00:00,420.18,421.21,419.36,420.49,3052.0,420.18,421.21,419.36,420.49,3052.0
2021-12-20 12:10:00,420.33,420.33,419.08,419.85,2494.0,420.33,420.33,419.08,419.85,2494.0
2021-12-20 12:20:00,419.6,419.61,419.24,419.61,1448.0,419.6,419.61,419.24,419.61,1448.0
2021-12-20 12:30:00,419.17,419.3,418.56,418.71,2542.0,419.17,419.3,418.56,418.71,2542.0
2021-12-20 12:40:00,418.38,419.29,418.38,419.28,1780.0,418.38,419.29,418.38,419.28,1780.0
2021-12-20 12:50:00,419.54,420.04,418.56,418.56,4714.0,419.54,420.04,418.56,418.56,4714.0
2021-12-20 13:00:00,418.32,419.18,417.92,419.18,2232.0,418.32,419.18,417.92,419.18,2232.0
2021-12-20 13:10:00,419.27,420.06,418.63,420.06,1959.0,419.27,420.06,418.63,420.06,1959.0
2021-12-20 13:20:00,419.56,420.9,419.56,420.23,1600.0,419.56,420.9,419.56,420.23,1600.0
2021-12-20 13:30:00,420.56,422.52,420.55,422.52,2273.0,420.56,422.52,420.55,422.52,2273.0
2021-12-20 13:40:00,422.45,422.83,421.78,422.83,2435.0,422.45,422.83,421.78,422.83,2435.0
2021-12-20 13:50:00,422.78,424.34,422.64,423.39,2627.0,422.78,424.34,422.64,423.39,2627.0
2021-12-20 14:00:00,422.97,422.97,422.97,422.97,100.0,422.97,422.97,422.97,422.97,100.0
2021-12-20 14:10:00,422.7,423.4,422.26,423.08,2925.0,422.7,423.4,422.26,423.08,2925.0
2021-12-20 14:20:00,422.28,422.96,421.64,422.36,2412.0,422.28,422.96,421.64,422.36,2412.0
2021-12-20 14:30:00,421.64,422.3,421.36,421.82,1963.0,421.64,422.3,421.36,421.82,1963.0
2021-12-20 14:40:00,422.15,423.64,421.79,423.64,1000.0,422.15,423.64,421.79,423.64,1000.0
2021-12-20 14:50:00,423.83,424.79,423.55,423.55,2613.0,423.83,424.79,423.55,423.55,2613.0
2021-12-20 15:00:00,423.72,424.12,423.46,423.98,1501.0,423.72,424.12,423.46,423.98,1501.0
2021-12-20 15:10:00,423.93,423.96,423.29,423.64,2173.0,423.93,423.96,423.29,423.64,2173.0
2021-12-20 15:20:00,423.96,424.16,422.39,423.14,3189.0,423.96,424.16,422.39,423.14,3189.0
2021-12-20 15:30:00,423.12,423.19,422.0,422.59,3220.0,423.12,423.19,422.0,422.59,3220.0
2021-12-20 15:40:00,422.6,423.2,421.73,422.9,5032.0,422.6,423.2,421.73,422.9,5032.0
2021-12-20 15:50:00,422.85,424.36,422.58,423.13,15884.0,422.85,424.36,422.58,423.13,15884.0
2021-12-21 09:30:00,425.0,429.0,424.61,429.0,3306.0,425.0,429.0,424.61,429.0,3306.0
2021-12-21 09:40:00,426.24,429.0,426.18,429.0,2082.0,426.24,429.0,426.18,429.0,2082.0
2021-12-21 09:50:00,428.33,430.75,427.63,428.42,3004.0,428.33,430.75,427.63,428.42,3004.0
2021-12-21 10:00:00,429.01,430.77,429.01,430.06,1305.0,429.01,430.77,429.01,430.06,1305.0
2021-12-21 10:10:00,429.49,429.92,428.04,429.69,2999.0,429.49,429.92,428.04,429.69,2999.0
2021-12-21 10:20:00,429.04,429.04,425.2,426.75,3778.0,429.04,429.04,425.2,426.75,3778.0
2021-12-21 10:30:00,426.36,427.73,426.22,426.81,5883.0,426.36,427.73,426.22,426.81,5883.0
2021-12-21 10:40:00,426.4,428.21,425.66,427.91,1591.0,426.4,428.21,425.66,427.91,1591.0
2021-12-21 10:50:00,427.37,428.06,426.98,427.43,3581.0,427.37,428.06,426.98,427.43,3581.0
2021-12-21 11:00:00,426.99,428.08,426.49,428.08,2039.0,426.99,428.08,426.49,428.08,2039.0
2021-12-21 11:10:00,428.3,429.16,427.84,427.84,2757.0,428.3,429.16,427.84,427.84,2757.0
2021-12-21 11:20:00,427.82,427.95,426.22,426.92,1800.0,427.82,427.95,426.22,426.92,1800.0
2021-12-21 11:30:00,426.6,427.56,425.73,427.56,806.0,426.6,427.56,425.73,427.56,806.0
2021-12-21 11:40:00,427.18,428.27,426.48,426.48,3558.0,427.18,428.27,426.48,426.48,3558.0
2021-12-21 11:50:00,426.88,426.9,424.72,425.74,3200.0,426.88,426.9,424.72,425.74,3200.0
2021-12-21 12:00:00,425.5,426.2,424.39,426.2,2300.0,425.5,426.2,424.39,426.2,2300.0
2021-12-21 12:10:00,426.41,427.14,425.27,425.27,2694.0,426.41,427.14,425.27,425.27,2694.0
2021-12-21 12:20:00,425.31,425.48,424.85,425.37,2039.0,425.31,425.48,424.85,425.37,2039.0
2021-12-21 12:30:00,425.5,426.94,425.5,426.78,2652.0,425.5,426.94,425.5,426.78,2652.0
2021-12-21 12:40:00,427.28,427.28,426.43,426.43,600.0,427.28,427.28,426.43,426.43,600.0
2021-12-21 12:50:00,426.74,427.24,426.43,426.85,2128.0,426.74,427.24,426.43,426.85,2128.0
2021-12-21 13:00:00,426.66,426.74,425.88,426.74,3391.0,426.66,426.74,425.88,426.74,3391.0
2021-12-21 13:10:00,426.3,427.15,426.11,427.15,4138.0,426.3,427.15,426.11,427.15,4138.0
2021-12-21 13:20:00,426.8,426.8,425.45,426.12,2121.0,426.8,426.8,425.45,426.12,2121.0
2021-12-21 13:30:00,426.52,427.05,426.09,426.84,1848.0,426.52,427.05,426.09,426.84,1848.0
2021-12-21 13:40:00,427.23,427.78,427.1,427.78,700.0,427.23,427.78,427.1,427.78,700.0
2021-12-21 13:50:00,427.54,428.25,427.39,428.25,1701.0,427.54,428.25,427.39,428.25,1701.0
2021-12-21 14:00:00,427.96,428.2,427.05,427.05,2528.0,427.96,428.2,427.05,427.05,2528.0
2021-12-21 14:10:00,426.96,427.65,426.94,426.94,1001.0,426.96,427.65,426.94,426.94,1001.0
2021-12-21 14:20:00,426.04,426.63,426.04,426.39,1228.0,426.04,426.63,426.04,426.39,1228.0
2021-12-21 14:30:00,427.0,427.45,426.16,426.21,1526.0,427.0,427.45,426.16,426.21,1526.0
2021-12-21 14:40:00,426.35,427.29,425.86,426.69,1720.0,426.35,427.29,425.86,426.69,1720.0
2021-12-21 14:50:00,427.09,427.3,426.57,426.81,5277.0,427.09,427.3,426.57,426.81,5277.0
2021-12-21 15:00:00,426.61,426.93,425.54,425.54,2983.0,426.61,426.93,425.54,425.54,2983.0
2021-12-21 15:10:00,425.22,425.55,423.77,424.01,4063.0,425.22,425.55,423.77,424.01,4063.0
2021-12-21 15:20:00,423.89,423.89,422.44,422.9,3456.0,423.89,423.89,422.44,422.9,3456.0
2021-12-21 15:30:00,422.85,423.32,422.03,422.26,5850.0,422.85,423.32,422.03,422.26,5850.0
2021-12-21 15:40:00,422.21,423.55,422.03,423.54,9594.0,422.21,423.55,422.03,423.54,9594.0
2021-12-21 15:50:00,423.61,425.59,423.48,424.72,17491.0,423.61,425.59,423.48,424.72,17491.0
2021-12-22 09:30:00,423.37,423.37,423.37,423.37,1585.0,423.37,423.37,423.37,423.37,1585.0
2021-12-22 09:40:00,426.31,429.99,426.26,429.99,1895.0,426.31,429.99,426.26,429.99,1895.0
2021-12-22 09:50:00,429.98,430.41,428.78,429.74,2873.0,429.98,430.41,428.78,429.74,2873.0
2021-12-22 10:00:00,428.15,428.7,426.87,426.87,1957.0,428.15,428.7,426.87,426.87,1957.0
2021-12-22 10:10:00,427.68,429.93,427.68,429.92,1609.0,427.68,429.93,427.68,429.92,1609.0
2021-12-22 10:20:00,430.63,430.91,429.15,430.75,1700.0,430.63,430.91,429.15,430.75,1700.0
2021-12-22 10:30:00,430.25,430.91,429.0,429.71,2777.0,430.25,430.91,429.0,429.71,2777.0
2021-12-22 10:40:00,429.19,430.61,429.19,430.61,632.0,429.19,430.61,429.19,430.61,632.0
2021-12-22 10:50:00,429.76,430.33,429.72,429.94,5908.0,429.76,430.33,429.72,429.94,5908.0
2021-12-22 11:00:00,430.6,432.25,430.6,432.25,5915.0,430.6,432.25,430.6,432.25,5915.0
2021-12-22 11:10:00,432.31,433.46,432.3,432.76,17201.0,432.31,433.46,432.3,432.76,17201.0
2021-12-22 11:20:00,432.57,432.57,430.1,430.1,803.0,432.57,432.57,430.1,430.1,803.0
2021-12-22 11:30:00,430.67,430.88,430.59,430.59,1585.0,430.67,430.88,430.59,430.59,1585.0
2021-12-22 11:40:00,431.24,431.92,431.13,431.41,2009.0,431.24,431.92,431.13,431.41,2009.0
2021-12-22 11:50:00,432.16,432.66,432.16,432.66,534.0,432.16,432.66,432.16,432.66,534.0
2021-12-22 12:00:00,432.49,432.69,431.31,431.57,2396.0,432.49,432.69,431.31,431.57,2396.0
2021-12-22 12:10:00,431.45,431.46,431.45,431.46,200.0,431.45,431.46,431.45,431.46,200.0
2021-12-22 12:20:00,431.03,432.0,431.03,431.46,1400.0,431.03,432.0,431.03,431.46,1400.0
2021-12-22 12:30:00,431.52,432.18,431.52,432.18,401.0,431.52,432.18,431.52,432.18,401.0
2021-12-22 12:40:00,432.17,433.0,431.85,432.44,2201.0,432.17,433.0,431.85,432.44,2201.0
2021-12-22 12:50:00,432.53,434.0,432.53,433.65,1748.0,432.53,434.0,432.53,433.65,1748.0
2021-12-22 13:00:00,433.44,433.51,432.12,432.7,2241.0,433.44,433.51,432.12,432.7,2241.0
2021-12-22 13:10:00,431.79,431.79,431.64,431.64,903.0,431.79,431.79,431.64,431.64,903.0
2021-12-22 13:20:00,430.75,431.16,430.75,431.16,515.0,430.75,431.16,430.75,431.16,515.0
2021-12-22 13:30:00,431.1,431.1,429.6,429.6,1028.0,431.1,431.1,429.6,429.6,1028.0
2021-12-22 13:40:00,428.94,429.25,428.47,428.47,503.0,428.94,429.25,428.47,428.47,503.0
2021-12-22 13:50:00,427.81,429.64,427.81,429.63,1224.0,427.81,429.64,427.81,429.63,1224.0
2021-12-22 14:00:00,428.67,428.67,428.26,428.46,625.0,428.67,428.67,428.26,428.46,625.0
2021-12-22 14:10:00,428.6,429.48,428.59,428.59,1156.0,428.6,429.48,428.59,428.59,1156.0
2021-12-22 14:20:00,428.15,428.49,427.09,427.09,1103.0,428.15,428.49,427.09,427.09,1103.0
2021-12-22 14:30:00,427.59,428.04,427.58,427.58,400.0,427.59,428.04,427.58,427.58,400.0
2021-12-22 14:40:00,427.55,427.91,427.54,427.91,1203.0,427.55,427.91,427.54,427.91,1203.0
2021-12-22 14:50:00,428.04,429.07,428.04,428.67,1500.0,428.04,429.07,428.04,428.67,1500.0
2021-12-22 15:00:00,428.71,428.99,428.45,428.93,1437.0,428.71,428.99,428.45,428.93,1437.0
2021-12-22 15:10:00,428.87,429.02,428.06,428.06,1470.0,428.87,429.02,428.06,428.06,1470.0
2021-12-22 15:20:00,427.45,428.6,427.45,428.6,1204.0,427.45,428.6,427.45,428.6,1204.0
2021-12-22 15:30:00,428.52,429.09,427.56,429.09,2104.0,428.52,429.09,427.56,429.09,2104.0
2021-12-22 15:40:00,428.82,429.43,427.94,428.17,7546.0,428.82,429.43,427.94,428.17,7546.0
2021-12-22 15:50:00,428.42,430.3,428.32,430.3,14032.0,428.42,430.3,428.32,430.3,14032.0
2021-12-23 09:30:00,430.0,433.01,429.26,432.1,4480.0,430.0,433.01,429.26,432.1,4480.0
2021-12-23 09:40:00,432.23,432.98,431.16,431.32,1535.0,432.23,432.98,431.16,431.32,1535.0
2021-12-23 09:50:00,429.62,430.35,429.62,430.35,502.0,429.62,430.35,429.62,430.35,502.0
2021-12-23 10:00:00,430.35,430.35,430.35,430.35,0.0,430.35,430.35,430.35,430.35,0.0
2021-12-23 10:10:00,431.05,431.05,431.04,431.05,500.0,431.05,431.05,431.04,431.05,500.0
2021-12-23 10:20:00,431.44,431.45,429.66,430.29,1442.0,431.44,431.45,429.66,430.29,1442.0
2021-12-23 10:30:00,432.28,433.95,432.04,433.95,4005.0,432.28,433.95,432.04,433.95,4005.0
2021-12-23 10:40:00,433.78,434.13,433.68,433.69,2040.0,433.78,434.13,433.68,433.69,2040.0
2021-12-23 10:50:00,433.78,434.02,433.78,434.02,885.0,433.78,434.02,433.78,434.02,885.0
2021-12-23 11:00:00,434.3,434.3,433.5,433.5,1836.0,434.3,434.3,433.5,433.5,1836.0
2021-12-23 11:10:00,434.02,434.74,434.02,434.74,929.0,434.02,434.74,434.02,434.74,929.0
2021-12-23 11:20:00,434.39,434.39,434.27,434.32,1312.0,434.39,434.39,434.27,434.32,1312.0
2021-12-23 11:30:00,434.58,435.48,434.56,435.08,3753.0,434.58,435.48,434.56,435.08,3753.0
2021-12-23 11:40:00,434.95,434.95,434.95,434.95,100.0,434.95,434.95,434.95,434.95,100.0
2021-12-23 11:50:00,435.11,435.26,435.11,435.2,1598.0,435.11,435.26,435.11,435.2,1598.0
2021-12-23 12:00:00,435.01,435.01,434.21,434.21,2365.0,435.01,435.01,434.21,434.21,2365.0
2021-12-23 12:10:00,433.63,434.38,433.63,434.38,1370.0,433.63,434.38,433.63,434.38,1370.0
2021-12-23 12:20:00,434.99,435.05,433.73,434.01,1462.0,434.99,435.05,433.73,434.01,1462.0
2021-12-23 12:30:00,433.94,434.37,433.94,434.26,1418.0,433.94,434.37,433.94,434.26,1418.0
2021-12-23 12:40:00,434.54,434.54,434.54,434.54,100.0,434.54,434.54,434.54,434.54,100.0
2021-12-23 12:50:00,434.76,435.56,434.76,435.56,2200.0,434.76,435.56,434.76,435.56,2200.0
2021-12-23 13:00:00,435.54,435.69,435.36,435.56,2686.0,435.54,435.69,435.36,435.56,2686.0
2021-12-23 13:10:00,435.63,435.66,435.36,435.48,537.0,435.63,435.66,435.36,435.48,537.0
2021-12-23 13:20:00,435.48,435.48,435.48,435.48,0.0,435.48,435.48,435.48,435.48,0.0
2021-12-23 13:30:00,435.53,435.53,435.07,435.33,401.0,435.53,435.53,435.07,435.33,401.0
2021-12-23 13:40:00,435.51,435.51,435.51,435.51,131.0,435.51,435.51,435.51,435.51,131.0
2021-12-23 13:50:00,435.53,435.76,435.36,435.36,2442.0,435.53,435.76,435.36,435.36,2442.0
2021-12-23 14:00:00,435.98,436.27,435.88,435.88,1730.0,435.98,436.27,435.88,435.88,1730.0
2021-12-23 14:10:00,436.4,436.67,436.28,436.67,1351.0,436.4,436.67,436.28,436.67,1351.0
2021-12-23 14:20:00,436.81,436.99,436.25,436.34,1595.0,436.81,436.99,436.25,436.34,1595.0
2021-12-23 14:30:00,436.43,436.44,435.99,436.42,560.0,436.43,436.44,435.99,436.42,560.0
2021-12-23 14:40:00,435.99,436.62,435.86,436.62,3798.0,435.99,436.62,435.86,436.62,3798.0
2021-12-23 14:50:00,436.52,436.69,435.86,435.86,2300.0,436.52,436.69,435.86,435.86,2300.0
2021-12-23 15:00:00,435.46,435.46,434.95,435.31,800.0,435.46,435.46,434.95,435.31,800.0
2021-12-23 15:10:00,435.42,435.86,435.41,435.86,700.0,435.42,435.86,435.41,435.86,700.0
2021-12-23 15:20:00,435.96,436.1,435.79,435.79,1400.0,435.96,436.1,435.79,435.79,1400.0
2021-12-23 15:30:00,435.88,435.99,435.55,435.84,1626.0,435.88,435.99,435.55,435.84,1626.0
2021-12-23 15:40:00,435.91,436.68,435.9,436.43,3543.0,435.91,436.68,435.9,436.43,3543.0
2021-12-23 15:50:00,436.63,436.68,434.9,435.1,9923.0,436.63,436.68,434.9,435.1,9923.0
2021-12-27 09:30:00,435.99,438.31,435.23,435.23,2412.0,435.99,438.31,435.23,435.23,2412.0
2021-12-27 09:40:00,435.23,435.23,435.23,435.23,0.0,435.23,435.23,435.23,435.23,0.0
2021-12-27 09:50:00,433.05,433.06,432.98,432.98,275.0,433.05,433.06,432.98,432.98,275.0
2021-12-27 10:00:00,432.98,434.34,432.03,434.34,905.0,432.98,434.34,432.03,434.34,905.0
2021-12-27 10:10:00,433.82,433.82,433.3,433.3,200.0,433.82,433.82,433.3,433.3,200.0
2021-12-27 10:20:00,434.33,434.33,434.0,434.0,318.0,434.33,434.33,434.0,434.0,318.0
2021-12-27 10:30:00,434.01,434.67,433.61,433.61,1829.0,434.01,434.67,433.61,433.61,1829.0
2021-12-27 10:40:00,433.93,433.93,433.35,433.35,810.0,433.93,433.93,433.35,433.35,810.0
2021-12-27 10:50:00,433.53,434.57,433.53,434.57,898.0,433.53,434.57,433.53,434.57,898.0
2021-12-27 11:00:00,434.45,435.55,434.45,435.0,801.0,434.45,435.55,434.45,435.0,801.0
2021-12-27 11:10:00,434.88,434.88,433.6,433.6,1756.0,434.88,434.88,433.6,433.6,1756.0
2021-12-27 11:20:00,433.99,434.45,433.98,434.24,863.0,433.99,434.45,433.98,434.24,863.0
2021-12-27 11:30:00,433.93,434.49,433.85,434.49,1407.0,433.93,434.49,433.85,434.49,1407.0
2021-12-27 11:40:00,434.78,435.04,434.7,434.7,934.0,434.78,435.04,434.7,434.7,934.0
2021-12-27 11:50:00,434.49,435.38,434.49,435.09,1204.0,434.49,435.38,434.49,435.09,1204.0
2021-12-27 12:00:00,434.17,434.17,433.22,433.37,1512.0,434.17,434.17,433.22,433.37,1512.0
2021-12-27 12:10:00,433.03,433.03,432.02,432.33,1848.0,433.03,433.03,432.02,432.33,1848.0
2021-12-27 12:20:00,432.44,432.5,431.82,432.03,1731.0,432.44,432.5,431.82,432.03,1731.0
2021-12-27 12:30:00,431.65,431.65,431.0,431.49,1812.0,431.65,431.65,431.0,431.49,1812.0
2021-12-27 12:40:00,431.42,431.42,431.02,431.02,501.0,431.42,431.42,431.02,431.02,501.0
2021-12-27 12:50:00,431.52,432.75,431.52,432.47,2423.0,431.52,432.75,431.52,432.47,2423.0
2021-12-27 13:00:00,432.76,432.97,432.76,432.97,986.0,432.76,432.97,432.76,432.97,986.0
2021-12-27 13:10:00,433.16,433.16,432.76,432.76,1594.0,433.16,433.16,432.76,432.76,1594.0
2021-12-27 13:20:00,431.8,432.87,431.8,432.48,1018.0,431.8,432.87,431.8,432.48,1018.0
2021-12-27 13:30:00,432.48,432.48,431.41,431.41,1527.0,432.48,432.48,431.41,431.41,1527.0
2021-12-27 13:40:00,430.5,430.92,430.5,430.92,614.0,430.5,430.92,430.5,430.92,614.0
2021-12-27 13:50:00,430.98,431.56,430.92,431.14,1263.0,430.98,431.56,430.92,431.14,1263.0
2021-12-27 14:00:00,431.13,431.53,431.13,431.53,847.0,431.13,431.53,431.13,431.53,847.0
2021-12-27 14:10:00,431.64,431.88,431.6,431.7,1387.0,431.64,431.88,431.6,431.7,1387.0
2021-12-27 14:20:00,431.47,431.66,431.42,431.52,1109.0,431.47,431.66,431.42,431.52,1109.0
2021-12-27 14:30:00,432.18,432.22,431.48,431.76,1606.0,432.18,432.22,431.48,431.76,1606.0
2021-12-27 14:40:00,432.11,432.11,432.11,432.11,322.0,432.11,432.11,432.11,432.11,322.0
2021-12-27 14:50:00,431.84,432.3,431.71,432.29,1550.0,431.84,432.3,431.71,432.29,1550.0
2021-12-27 15:00:00,431.9,432.83,431.73,432.83,1364.0,431.9,432.83,431.73,432.83,1364.0
2021-12-27 15:10:00,432.48,432.93,432.42,432.42,2687.0,432.48,432.93,432.42,432.42,2687.0
2021-12-27 15:20:00,432.87,433.75,432.87,433.73,581.0,432.87,433.75,432.87,433.73,581.0
2021-12-27 15:30:00,434.02,434.16,433.66,433.94,3162.0,434.02,434.16,433.66,433.94,3162.0
2021-12-27 15:40:00,433.26,433.73,433.1,433.69,2345.0,433.26,433.73,433.1,433.69,2345.0
2021-12-27 15:50:00,434.09,435.32,434.09,434.88,12788.0,434.09,435.32,434.09,434.88,12788.0
2021-12-28 09:30:00,432.88,432.88,432.88,432.88,835.0,432.88,432.88,432.88,432.88,835.0
2021-12-28 09:40:00,435.57,435.57,434.11,434.11,853.0,435.57,435.57,434.11,434.11,853.0
2021-12-28 09:50:00,434.0,434.0,433.54,433.54,300.0,434.0,434.0,433.54,433.54,300.0
2021-12-28 10:00:00,434.3,435.72,434.3,434.38,800.0,434.3,435.72,434.3,434.38,800.0
2021-12-28 10:10:00,434.8,435.42,434.79,435.42,600.0,434.8,435.42,434.79,435.42,600.0
2021-12-28 10:20:00,435.81,436.7,435.81,435.91,1100.0,435.81,436.7,435.81,435.91,1100.0
2021-12-28 10:30:00,436.48,436.48,435.78,435.79,625.0,436.48,436.48,435.78,435.79,625.0
2021-12-28 10:40:00,435.86,435.86,434.7,434.7,1100.0,435.86,435.86,434.7,434.7,1100.0
2021-12-28 10:50:00,435.48,435.48,434.28,434.56,700.0,435.48,435.48,434.28,434.56,700.0
2021-12-28 11:00:00,434.28,435.41,434.28,434.6,1500.0,434.28,435.41,434.28,434.6,1500.0
2021-12-28 11:10:00,434.77,434.96,434.76,434.76,849.0,434.77,434.96,434.76,434.76,849.0
2021-12-28 11:20:00,434.65,435.32,434.65,435.04,835.0,434.65,435.32,434.65,435.04,835.0
2021-12-28 11:30:00,435.9,435.9,435.38,435.84,1200.0,435.9,435.9,435.38,435.84,1200.0
2021-12-28 11:40:00,436.52,436.52,436.05,436.05,300.0,436.52,436.52,436.05,436.05,300.0
2021-12-28 11:50:00,436.36,436.76,436.11,436.76,2221.0,436.36,436.76,436.11,436.76,2221.0
2021-12-28 12:00:00,436.76,436.76,434.91,434.91,1000.0,436.76,436.76,434.91,434.91,1000.0
2021-12-28 12:10:00,435.1,435.1,435.1,435.1,100.0,435.1,435.1,435.1,435.1,100.0
2021-12-28 12:20:00,435.59,435.65,435.31,435.31,673.0,435.59,435.65,435.31,435.31,673.0
2021-12-28 12:30:00,435.31,436.14,435.29,436.14,438.0,435.31,436.14,435.29,436.14,438.0
2021-12-28 12:40:00,435.39,435.39,433.73,433.73,1691.0,435.39,435.39,433.73,433.73,1691.0
2021-12-28 12:50:00,434.63,434.63,434.3,434.3,247.0,434.63,434.63,434.3,434.3,247.0
2021-12-28 13:00:00,434.5,435.15,434.33,434.92,3392.0,434.5,435.15,434.33,434.92,3392.0
2021-12-28 13:10:00,434.87,434.87,434.33,434.33,817.0,434.87,434.87,434.33,434.33,817.0
2021-12-28 13:20:00,434.33,434.45,434.08,434.44,1277.0,434.33,434.45,434.08,434.44,1277.0
2021-12-28 13:30:00,434.47,434.47,434.17,434.26,1459.0,434.47,434.47,434.17,434.26,1459.0
2021-12-28 13:40:00,434.22,434.22,434.01,434.01,500.0,434.22,434.22,434.01,434.01,500.0
2021-12-28 13:50:00,434.16,434.3,433.74,434.22,900.0,434.16,434.3,433.74,434.22,900.0
2021-12-28 14:00:00,433.73,433.73,433.45,433.45,400.0,433.73,433.73,433.45,433.45,400.0
2021-12-28 14:10:00,433.48,433.66,433.48,433.66,302.0,433.48,433.66,433.48,433.66,302.0
2021-12-28 14:20:00,433.73,433.73,433.36,433.43,1569.0,433.73,433.73,433.36,433.43,1569.0
2021-12-28 14:30:00,433.16,433.39,432.31,432.36,2127.0,433.16,433.39,432.31,432.36,2127.0
2021-12-28 14:40:00,432.94,433.2,431.56,431.56,1471.0,432.94,433.2,431.56,431.56,1471.0
2021-12-28 14:50:00,431.8,432.74,430.95,432.17,1927.0,431.8,432.74,430.95,432.17,1927.0
2021-12-28 15:00:00,432.54,432.65,432.53,432.65,200.0,432.54,432.65,432.53,432.65,200.0
2021-12-28 15:10:00,432.81,433.23,432.65,432.65,1560.0,432.81,433.23,432.65,432.65,1560.0
2021-12-28 15:20:00,432.66,433.32,432.66,433.25,700.0,432.66,433.32,432.66,433.25,700.0
2021-12-28 15:30:00,433.74,433.87,433.38,433.81,3059.0,433.74,433.87,433.38,433.81,3059.0
2021-12-28 15:40:00,433.45,434.1,433.0,433.0,6874.0,433.45,434.1,433.0,433.0,6874.0
2021-12-28 15:50:00,433.52,434.03,432.96,433.57,9794.0,433.52,434.03,432.96,433.57,9794.0
2021-12-29 09:30:00,435.0,435.92,433.69,433.69,1902.0,435.0,435.92,433.69,433.69,1902.0
2021-12-29 09:40:00,433.1,433.89,433.1,433.89,800.0,433.1,433.89,433.1,433.89,800.0
2021-12-29 09:50:00,433.48,435.11,433.28,435.1,9397.0,433.48,435.11,433.28,435.1,9397.0
2021-12-29 10:00:00,436.16,436.17,435.03,435.03,300.0,436.16,436.17,435.03,435.03,300.0
2021-12-29 10:10:00,434.79,435.37,433.9,434.14,2809.0,434.79,435.37,433.9,434.14,2809.0
2021-12-29 10:20:00,435.0,435.69,434.18,435.38,900.0,435.0,435.69,434.18,435.38,900.0
2021-12-29 10:30:00,435.02,436.18,434.98,436.18,3977.0,435.02,436.18,434.98,436.18,3977.0
2021-12-29 10:40:00,436.18,436.18,436.06,436.06,200.0,436.18,436.18,436.06,436.06,200.0
2021-12-29 10:50:00,436.43,437.0,436.42,436.98,680.0,436.43,437.0,436.42,436.98,680.0
2021-12-29 11:00:00,437.32,438.0,437.32,438.0,792.0,437.32,438.0,437.32,438.0,792.0
2021-12-29 11:10:00,437.72,438.2,437.72,437.97,2403.0,437.72,438.2,437.72,437.97,2403.0
2021-12-29 11:20:00,437.72,437.72,436.75,436.75,945.0,437.72,437.72,436.75,436.75,945.0
2021-12-29 11:30:00,436.62,436.91,436.55,436.56,962.0,436.62,436.91,436.55,436.56,962.0
2021-12-29 11:40:00,436.68,437.0,436.27,436.76,1030.0,436.68,437.0,436.27,436.76,1030.0
2021-12-29 11:50:00,436.75,437.19,436.75,437.11,6074.0,436.75,437.19,436.75,437.11,6074.0
2021-12-29 12:00:00,437.3,437.3,437.29,437.3,103.0,437.3,437.3,437.29,437.3,103.0
2021-12-29 12:10:00,437.36,437.71,437.34,437.34,2297.0,437.36,437.71,437.34,437.34,2297.0
2021-12-29 12:20:00,437.0,437.06,436.81,436.81,1644.0,437.0,437.06,436.81,436.81,1644.0
2021-12-29 12:30:00,437.0,437.09,437.0,437.09,200.0,437.0,437.09,437.0,437.09,200.0
2021-12-29 12:40:00,437.18,437.37,436.81,437.15,1873.0,437.18,437.37,436.81,437.15,1873.0
2021-12-29 12:50:00,437.33,437.33,437.33,437.33,106.0,437.33,437.33,437.33,437.33,106.0
2021-12-29 13:00:00,437.44,437.7,437.43,437.65,757.0,437.44,437.7,437.43,437.65,757.0
2021-12-29 13:10:00,437.54,438.04,437.54,438.04,700.0,437.54,438.04,437.54,438.04,700.0
2021-12-29 13:20:00,437.64,439.18,437.64,438.74,2211.0,437.64,439.18,437.64,438.74,2211.0
2021-12-29 13:30:00,439.01,439.53,439.01,439.02,2796.0,439.01,439.53,439.01,439.02,2796.0
2021-12-29 13:40:00,439.27,440.68,439.17,439.18,8020.0,439.27,440.68,439.17,439.18,8020.0
2021-12-29 13:50:00,439.27,439.57,438.97,438.97,1774.0,439.27,439.57,438.97,438.97,1774.0
2021-12-29 14:00:00,438.81,439.4,438.81,439.4,700.0,438.81,439.4,438.81,439.4,700.0
2021-12-29 14:10:00,439.71,439.71,439.53,439.67,800.0,439.71,439.71,439.53,439.67,800.0
2021-12-29 14:20:00,440.0,440.27,439.78,439.78,1225.0,440.0,440.27,439.78,439.78,1225.0
2021-12-29 14:30:00,440.03,440.03,439.41,439.41,300.0,440.03,440.03,439.41,439.41,300.0
2021-12-29 14:40:00,439.17,439.17,438.88,438.88,762.0,439.17,439.17,438.88,438.88,762.0
2021-12-29 14:50:00,439.25,439.68,438.85,439.15,1942.0,439.25,439.68,438.85,439.15,1942.0
2021-12-29 15:00:00,438.81,439.16,438.81,439.16,311.0,438.81,439.16,438.81,439.16,311.0
2021-12-29 15:10:00,439.19,439.19,438.56,438.96,1000.0,439.19,439.19,438.56,438.96,1000.0
2021-12-29 15:20:00,438.68,439.32,438.68,439.28,1789.0,438.68,439.32,438.68,439.28,1789.0
2021-12-29 15:30:00,439.39,440.29,439.39,440.19,1248.0,439.39,440.29,439.39,440.19,1248.0
2021-12-29 15:40:00,440.02,440.42,439.95,440.42,1010.0,440.02,440.42,439.95,440.42,1010.0
2021-12-29 15:50:00,440.42,440.89,439.4,439.41,16781.0,440.42,440.89,439.4,439.41,16781.0
2021-12-30 09:30:00,440.65,441.41,440.65,441.41,964.0,440.65,441.41,440.65,441.41,964.0
2021-12-30 09:40:00,441.0,441.0,440.24,440.54,400.0,441.0,441.0,440.24,440.54,400.0
2021-12-30 09:50:00,441.07,441.89,440.23,441.89,400.0,441.07,441.89,440.23,441.89,400.0
2021-12-30 10:00:00,440.94,440.94,440.22,440.22,690.0,440.94,440.94,440.22,440.22,690.0
2021-12-30 10:10:00,438.47,438.53,437.75,438.53,1273.0,438.47,438.53,437.75,438.53,1273.0
2021-12-30 10:20:00,439.26,439.26,438.38,439.2,416.0,439.26,439.26,438.38,439.2,416.0
2021-12-30 10:30:00,439.79,439.98,439.79,439.98,300.0,439.79,439.98,439.79,439.98,300.0
2021-12-30 10:40:00,440.88,440.88,440.31,440.31,812.0,440.88,440.88,440.31,440.31,812.0
2021-12-30 10:50:00,439.9,440.29,439.65,439.65,802.0,439.9,440.29,439.65,439.65,802.0
2021-12-30 11:00:00,439.27,439.76,439.23,439.23,937.0,439.27,439.76,439.23,439.23,937.0
2021-12-30 11:10:00,438.78,439.42,438.78,439.34,1241.0,438.78,439.42,438.78,439.34,1241.0
2021-12-30 11:20:00,438.44,439.0,438.43,439.0,300.0,438.44,439.0,438.43,439.0,300.0
2021-12-30 11:30:00,438.67,438.67,438.67,438.67,100.0,438.67,438.67,438.67,438.67,100.0
2021-12-30 11:40:00,438.56,439.17,438.56,439.02,983.0,438.56,439.17,438.56,439.02,983.0
2021-12-30 11:50:00,440.09,440.93,440.08,440.93,636.0,440.09,440.93,440.08,440.93,636.0
2021-12-30 12:00:00,440.84,441.59,440.84,441.42,1469.0,440.84,441.59,440.84,441.42,1469.0
2021-12-30 12:10:00,441.28,443.77,441.28,443.27,5787.0,441.28,443.77,441.28,443.27,5787.0
2021-12-30 12:20:00,443.05,443.75,442.4,443.24,1477.0,443.05,443.75,442.4,443.24,1477.0
2021-12-30 12:30:00,443.89,443.89,442.58,443.53,900.0,443.89,443.89,442.58,443.53,900.0
2021-12-30 12:40:00,442.67,444.12,442.64,443.63,1500.0,442.67,444.12,442.64,443.63,1500.0
2021-12-30 12:50:00,443.11,443.11,442.62,442.62,2010.0,443.11,443.11,442.62,442.62,2010.0
2021-12-30 13:00:00,442.09,442.32,441.93,441.93,834.0,442.09,442.32,441.93,441.93,834.0
2021-12-30 13:10:00,441.47,441.98,441.46,441.92,900.0,441.47,441.98,441.46,441.92,900.0
2021-12-30 13:20:00,442.16,442.22,441.87,441.88,813.0,442.16,442.22,441.87,441.88,813.0
2021-12-30 13:30:00,442.4,442.67,442.37,442.37,576.0,442.4,442.67,442.37,442.37,576.0
2021-12-30 13:40:00,442.38,442.38,441.87,442.21,1459.0,442.38,442.38,441.87,442.21,1459.0
2021-12-30 13:50:00,441.86,441.86,441.34,441.63,882.0,441.86,441.86,441.34,441.63,882.0
2021-12-30 14:00:00,441.5,441.5,440.58,440.68,804.0,441.5,441.5,440.58,440.68,804.0
2021-12-30 14:10:00,441.44,441.45,440.72,441.05,777.0,441.44,441.45,440.72,441.05,777.0
2021-12-30 14:20:00,440.68,440.77,440.68,440.77,300.0,440.68,440.77,440.68,440.77,300.0
2021-12-30 14:30:00,440.78,442.58,440.78,441.93,3429.0,440.78,442.58,440.78,441.93,3429.0
2021-12-30 14:40:00,441.61,442.1,441.56,441.63,1227.0,441.61,442.1,441.56,441.63,1227.0
2021-12-30 14:50:00,441.64,441.64,441.0,441.28,2620.0,441.64,441.64,441.0,441.28,2620.0
2021-12-30 15:00:00,440.01,440.59,439.6,440.22,7110.0,440.01,440.59,439.6,440.22,7110.0
2021-12-30 15:10:00,440.1,441.39,439.79,440.97,8393.0,440.1,441.39,439.79,440.97,8393.0
2021-12-30 15:20:00,441.11,442.06,441.11,441.69,9169.0,441.11,442.06,441.11,441.69,9169.0
2021-12-30 15:30:00,441.94,441.96,440.22,440.65,9206.0,441.94,441.96,440.22,440.65,9206.0
2021-12-30 15:40:00,440.87,441.15,439.07,439.7,11834.0,440.87,441.15,439.07,439.7,11834.0
2021-12-30 15:50:00,439.53,439.8,436.98,436.99,19779.0,439.53,439.8,436.98,436.99,19779.0
2021-12-31 09:30:00,436.17,436.45,436.17,436.45,1097.0,436.17,436.45,436.17,436.45,1097.0
2021-12-31 09:40:00,436.23,436.23,436.23,436.23,200.0,436.23,436.23,436.23,436.23,200.0
2021-12-31 09:50:00,437.66,438.2,437.08,437.08,700.0,437.66,438.2,437.08,437.08,700.0
2021-12-31 10:00:00,437.68,438.14,436.96,438.14,600.0,437.68,438.14,436.96,438.14,600.0
2021-12-31 10:10:00,439.27,440.37,438.99,439.21,1628.0,439.27,440.37,438.99,439.21,1628.0
2021-12-31 10:20:00,438.8,438.81,438.8,438.81,302.0,438.8,438.81,438.8,438.81,302.0
2021-12-31 10:30:00,438.84,439.21,437.92,437.92,1460.0,438.84,439.21,437.92,437.92,1460.0
2021-12-31 10:40:00,437.34,437.34,436.61,436.67,453.0,437.34,437.34,436.61,436.67,453.0
2021-12-31 10:50:00,436.24,436.24,435.76,435.77,565.0,436.24,436.24,435.76,435.77,565.0
2021-12-31 11:00:00,435.15,435.82,435.12,435.65,1636.0,435.15,435.82,435.12,435.65,1636.0
2021-12-31 11:10:00,435.6,435.6,435.29,435.38,628.0,435.6,435.6,435.29,435.38,628.0
2021-12-31 11:20:00,435.82,435.82,435.4,435.4,200.0,435.82,435.82,435.4,435.4,200.0
2021-12-31 11:30:00,435.37,435.37,434.31,434.31,1400.0,435.37,435.37,434.31,434.31,1400.0
2021-12-31 11:40:00,433.89,434.36,433.89,434.36,655.0,433.89,434.36,433.89,434.36,655.0
2021-12-31 11:50:00,433.99,434.48,433.99,434.48,1244.0,433.99,434.48,433.99,434.48,1244.0
2021-12-31 12:00:00,434.41,434.41,434.4,434.41,100.0,434.41,434.41,434.4,434.41,100.0
2021-12-31 12:10:00,434.11,434.11,434.02,434.02,406.0,434.11,434.11,434.02,434.02,406.0
2021-12-31 12:20:00,433.99,434.25,433.94,433.95,800.0,433.99,434.25,433.94,433.95,800.0
2021-12-31 12:30:00,434.05,434.16,433.83,434.16,1437.0,434.05,434.16,433.83,434.16,1437.0
2021-12-31 12:40:00,434.07,434.41,433.86,434.21,2558.0,434.07,434.41,433.86,434.21,2558.0
2021-12-31 12:50:00,434.21,434.4,434.21,434.4,641.0,434.21,434.4,434.21,434.4,641.0
2021-12-31 13:00:00,436.01,436.5,436.01,436.5,1100.0,436.01,436.5,436.01,436.5,1100.0
2021-12-31 13:10:00,436.11,436.11,435.97,435.97,378.0,436.11,436.11,435.97,435.97,378.0
2021-12-31 13:20:00,436.01,436.21,435.95,436.21,692.0,436.01,436.21,435.95,436.21,692.0
2021-12-31 13:30:00,436.25,437.11,436.25,437.11,804.0,436.25,437.11,436.25,437.11,804.0
2021-12-31 13:40:00,436.97,437.29,436.95,436.95,1215.0,436.97,437.29,436.95,436.95,1215.0
2021-12-31 13:50:00,437.13,437.13,437.1,437.1,267.0,437.13,437.13,437.1,437.1,267.0
2021-12-31 14:00:00,437.24,437.46,437.16,437.16,918.0,437.24,437.46,437.16,437.16,918.0
2021-12-31 14:10:00,437.69,437.69,437.69,437.69,100.0,437.69,437.69,437.69,437.69,100.0
2021-12-31 14:20:00,437.65,437.66,437.61,437.61,300.0,437.65,437.66,437.61,437.61,300.0
2021-12-31 14:30:00,438.08,438.48,437.85,438.28,2302.0,438.08,438.48,437.85,438.28,2302.0
2021-12-31 14:40:00,438.35,438.39,438.14,438.39,970.0,438.35,438.39,438.14,438.39,970.0
2021-12-31 14:50:00,438.54,438.54,437.56,437.56,1430.0,438.54,438.54,437.56,437.56,1430.0
2021-12-31 15:00:00,437.74,438.02,437.05,437.05,1101.0,437.74,438.02,437.05,437.05,1101.0
2021-12-31 15:10:00,436.4,437.02,436.37,436.79,400.0,436.4,437.02,436.37,436.79,400.0
2021-12-31 15:20:00,436.58,436.68,435.77,436.68,1400.0,436.58,436.68,435.77,436.68,1400.0
2021-12-31 15:30:00,437.23,437.23,436.44,436.68,2234.0,437.23,437.23,436.44,436.68,2234.0
2021-12-31 15:40:00,436.7,436.83,436.18,436.5,4227.0,436.7,436.83,436.18,436.5,4227.0
2021-12-31 15:50:00,436.18,436.18,433.47,433.72,14354.0,436.18,436.18,433.47,433.72,14354.0
2022-01-03 09:30:00,437.15,437.15,433.7,435.71,4649.0,437.15,437.15,433.7,435.71,4649.0
2022-01-03 09:40:00,435.7,437.27,435.0,436.16,2734.0,435.7,437.27,435.0,436.16,2734.0
2022-01-03 09:50:00,436.17,438.44,435.7,435.7,2679.0,436.17,438.44,435.7,435.7,2679.0
2022-01-03 10:00:00,437.26,437.55,436.53,436.53,1400.0,437.26,437.55,436.53,436.53,1400.0
2022-01-03 10:10:00,437.67,440.76,437.52,440.14,1312.0,437.67,440.76,437.52,440.14,1312.0
2022-01-03 10:20:00,439.26,441.55,439.16,440.26,1381.0,439.26,441.55,439.16,440.26,1381.0
2022-01-03 10:30:00,440.26,441.45,439.62,441.45,1268.0,440.26,441.45,439.62,441.45,1268.0
2022-01-03 10:40:00,440.29,440.36,438.88,439.54,1476.0,440.29,440.36,438.88,439.54,1476.0
2022-01-03 10:50:00,439.74,440.51,439.16,440.25,805.0,439.74,440.51,439.16,440.25,805.0
2022-01-03 11:00:00,440.55,440.97,440.55,440.97,400.0,440.55,440.97,440.55,440.97,400.0
2022-01-03 11:10:00,440.85,441.26,439.42,440.66,6269.0,440.85,441.26,439.42,440.66,6269.0
2022-01-03 11:20:00,440.26,441.91,439.98,441.16,3621.0,440.26,441.91,439.98,441.16,3621.0
2022-01-03 11:30:00,440.5,441.37,439.55,439.55,1670.0,440.5,441.37,439.55,439.55,1670.0
2022-01-03 11:40:00,440.16,442.0,439.44,441.7,2398.0,440.16,442.0,439.44,441.7,2398.0
2022-01-03 11:50:00,441.96,441.96,440.86,440.86,1539.0,441.96,441.96,440.86,440.86,1539.0
2022-01-03 12:00:00,439.46,440.71,439.46,440.71,800.0,439.46,440.71,439.46,440.71,800.0
2022-01-03 12:10:00,440.42,440.42,439.22,439.22,1219.0,440.42,440.42,439.22,439.22,1219.0
2022-01-03 12:20:00,440.21,440.95,439.64,440.77,700.0,440.21,440.95,439.64,440.77,700.0
2022-01-03 12:30:00,440.88,440.88,440.87,440.87,400.0,440.88,440.88,440.87,440.87,400.0
2022-01-03 12:40:00,440.8,442.85,440.8,442.4,2548.0,440.8,442.85,440.8,442.4,2548.0
2022-01-03 12:50:00,442.82,442.94,442.58,442.58,1687.0,442.82,442.94,442.58,442.58,1687.0
2022-01-03 13:00:00,441.95,442.2,441.87,442.2,1068.0,441.95,442.2,441.87,442.2,1068.0
2022-01-03 13:10:00,442.15,442.19,441.97,442.08,1250.0,442.15,442.19,441.97,442.08,1250.0
2022-01-03 13:20:00,442.67,443.35,442.67,443.11,1100.0,442.67,443.35,442.67,443.11,1100.0
2022-01-03 13:30:00,443.27,443.54,443.26,443.54,300.0,443.27,443.54,443.26,443.54,300.0
2022-01-03 13:40:00,443.59,444.2,443.03,444.2,2040.0,443.59,444.2,443.03,444.2,2040.0
2022-01-03 13:50:00,444.06,444.07,443.8,443.86,400.0,444.06,444.07,443.8,443.86,400.0
2022-01-03 14:00:00,444.06,444.06,442.75,443.75,3923.0,444.06,444.06,442.75,443.75,3923.0
2022-01-03 14:10:00,442.72,445.14,442.61,444.96,2679.0,442.72,445.14,442.61,444.96,2679.0
2022-01-03 14:20:00,444.34,444.35,444.13,444.13,1102.0,444.34,444.35,444.13,444.13,1102.0
2022-01-03 14:30:00,444.11,444.73,443.21,443.21,2517.0,444.11,444.73,443.21,443.21,2517.0
2022-01-03 14:40:00,443.09,443.92,443.09,443.58,1959.0,443.09,443.92,443.09,443.58,1959.0
2022-01-03 14:50:00,443.25,443.79,443.19,443.19,1985.0,443.25,443.79,443.19,443.19,1985.0
2022-01-03 15:00:00,443.89,444.16,442.95,442.95,4424.0,443.89,444.16,442.95,442.95,4424.0
2022-01-03 15:10:00,443.76,443.8,442.94,442.94,2465.0,443.76,443.8,442.94,442.94,2465.0
2022-01-03 15:20:00,443.31,443.39,442.1,442.11,2201.0,443.31,443.39,442.1,442.11,2201.0
2022-01-03 15:30:00,442.09,443.16,441.98,443.06,3000.0,442.09,443.16,441.98,443.06,3000.0
2022-01-03 15:40:00,443.16,443.48,442.72,443.18,9221.0,443.16,443.48,442.72,443.18,9221.0
2022-01-03 15:50:00,443.19,443.51,442.52,443.07,15802.0,443.19,443.51,442.52,443.07,15802.0
2022-01-04 09:30:00,445.52,446.28,445.1,445.87,3686.0,445.52,446.28,445.1,445.87,3686.0
2022-01-04 09:40:00,446.25,447.14,445.52,445.61,4247.0,446.25,447.14,445.52,445.61,4247.0
2022-01-04 09:50:00,445.69,445.79,441.39,441.39,3597.0,445.69,445.79,441.39,441.39,3597.0
2022-01-04 10:00:00,441.39,443.81,440.41,443.81,3046.0,441.39,443.81,440.41,443.81,3046.0
2022-01-04 10:10:00,444.4,444.53,440.83,441.67,2949.0,444.4,444.53,440.83,441.67,2949.0
2022-01-04 10:20:00,440.86,441.3,439.63,440.38,5222.0,440.86,441.3,439.63,440.38,5222.0
2022-01-04 10:30:00,440.51,440.51,439.15,440.2,4389.0,440.51,440.51,439.15,440.2,4389.0
2022-01-04 10:40:00,440.3,440.3,438.64,439.18,1500.0,440.3,440.3,438.64,439.18,1500.0
2022-01-04 10:50:00,440.61,441.99,439.76,441.99,1301.0,440.61,441.99,439.76,441.99,1301.0
2022-01-04 11:00:00,440.75,440.77,440.01,440.48,2242.0,440.75,440.77,440.01,440.48,2242.0
2022-01-04 11:10:00,440.73,442.16,440.5,442.16,1400.0,440.73,442.16,440.5,442.16,1400.0
2022-01-04 11:20:00,442.23,443.31,442.17,443.13,1967.0,442.23,443.31,442.17,443.13,1967.0
2022-01-04 11:30:00,443.01,443.31,442.68,443.15,2221.0,443.01,443.31,442.68,443.15,2221.0
2022-01-04 11:40:00,443.73,445.08,443.42,445.02,2200.0,443.73,445.08,443.42,445.02,2200.0
2022-01-04 11:50:00,445.11,446.41,444.86,445.25,3335.0,445.11,446.41,444.86,445.25,3335.0
2022-01-04 12:00:00,445.48,445.48,444.35,444.35,1485.0,445.48,445.48,444.35,444.35,1485.0
2022-01-04 12:10:00,444.65,445.41,444.57,445.08,901.0,444.65,445.41,444.57,445.08,901.0
2022-01-04 12:20:00,444.86,445.35,444.62,444.84,1304.0,444.86,445.35,444.62,444.84,1304.0
2022-01-04 12:30:00,444.49,444.7,443.68,443.88,2560.0,444.49,444.7,443.68,443.88,2560.0
2022-01-04 12:40:00,443.88,444.55,443.88,444.5,1741.0,443.88,444.55,443.88,444.5,1741.0
2022-01-04 12:50:00,444.25,444.79,444.08,444.24,1655.0,444.25,444.79,444.08,444.24,1655.0
2022-01-04 13:00:00,443.95,444.33,443.61,444.11,1901.0,443.95,444.33,443.61,444.11,1901.0
2022-01-04 13:10:00,443.72,444.05,443.27,443.28,1062.0,443.72,444.05,443.27,443.28,1062.0
2022-01-04 13:20:00,442.59,442.59,441.6,441.9,1726.0,442.59,442.59,441.6,441.9,1726.0
2022-01-04 13:30:00,442.05,442.66,442.02,442.02,853.0,442.05,442.66,442.02,442.02,853.0
2022-01-04 13:40:00,442.02,442.42,441.71,442.03,1149.0,442.02,442.42,441.71,442.03,1149.0
2022-01-04 13:50:00,441.58,442.07,440.25,440.25,3083.0,441.58,442.07,440.25,440.25,3083.0
2022-01-04 14:00:00,440.04,441.07,439.98,440.51,1120.0,440.04,441.07,439.98,440.51,1120.0
2022-01-04 14:10:00,440.67,441.53,440.67,441.37,1500.0,440.67,441.53,440.67,441.37,1500.0
2022-01-04 14:20:00,441.02,441.22,441.02,441.04,500.0,441.02,441.22,441.02,441.04,500.0
2022-01-04 14:30:00,441.33,441.75,441.33,441.55,1400.0,441.33,441.75,441.33,441.55,1400.0
2022-01-04 14:40:00,442.02,442.63,442.02,442.63,1723.0,442.02,442.63,442.02,442.63,1723.0
2022-01-04 14:50:00,442.36,442.9,442.36,442.88,500.0,442.36,442.9,442.36,442.88,500.0
2022-01-04 15:00:00,443.1,443.56,443.07,443.56,700.0,443.1,443.56,443.07,443.56,700.0
2022-01-04 15:10:00,444.0,444.71,443.65,444.71,1362.0,444.0,444.71,443.65,444.71,1362.0
2022-01-04 15:20:00,444.87,445.18,444.56,445.14,2865.0,444.87,445.18,444.56,445.14,2865.0
2022-01-04 15:30:00,445.73,445.83,444.82,444.82,2360.0,445.73,445.83,444.82,444.82,2360.0
2022-01-04 15:40:00,444.33,445.65,444.33,445.33,2526.0,444.33,445.65,444.33,445.33,2526.0
2022-01-04 15:50:00,446.84,446.85,445.21,445.91,15077.0,446.84,446.85,445.21,445.91,15077.0
2022-01-05 09:30:00,439.2,444.48,435.01,441.48,2276.0,439.2,444.48,435.01,441.48,2276.0
2022-01-05 09:40:00,443.03,443.92,441.96,442.44,1627.0,443.03,443.92,441.96,442.44,1627.0
2022-01-05 09:50:00,443.56,444.17,442.01,442.09,900.0,443.56,444.17,442.01,442.09,900.0
2022-01-05 10:00:00,443.96,443.96,439.4,439.4,2072.0,443.96,443.96,439.4,439.4,2072.0
2022-01-05 10:10:00,440.21,441.13,439.49,439.5,1443.0,440.21,441.13,439.49,439.5,1443.0
2022-01-05 10:20:00,439.16,440.82,439.0,440.38,1518.0,439.16,440.82,439.0,440.38,1518.0
2022-01-05 10:30:00,440.74,441.5,440.06,440.65,2208.0,440.74,441.5,440.06,440.65,2208.0
2022-01-05 10:40:00,441.2,442.0,441.2,441.97,747.0,441.2,442.0,441.2,441.97,747.0
2022-01-05 10:50:00,442.53,443.15,442.4,443.0,2130.0,442.53,443.15,442.4,443.0,2130.0
2022-01-05 11:00:00,442.46,443.03,440.75,440.75,1958.0,442.46,443.03,440.75,440.75,1958.0
2022-01-05 11:10:00,440.4,441.03,440.12,440.57,1100.0,440.4,441.03,440.12,440.57,1100.0
2022-01-05 11:20:00,440.98,441.3,440.56,441.07,2449.0,440.98,441.3,440.56,441.07,2449.0
2022-01-05 11:30:00,441.07,441.07,439.66,440.38,1663.0,441.07,441.07,439.66,440.38,1663.0
2022-01-05 11:40:00,440.8,441.63,440.35,441.63,2047.0,440.8,441.63,440.35,441.63,2047.0
2022-01-05 11:50:00,441.31,441.95,441.31,441.52,1900.0,441.31,441.95,441.31,441.52,1900.0
2022-01-05 12:00:00,441.33,441.64,441.21,441.64,400.0,441.33,441.64,441.21,441.64,400.0
2022-01-05 12:10:00,441.2,442.04,439.74,439.74,19530.0,441.2,442.04,439.74,439.74,19530.0
2022-01-05 12:20:00,439.72,440.71,439.72,440.34,2706.0,439.72,440.71,439.72,440.34,2706.0
2022-01-05 12:30:00,440.18,440.18,437.08,437.43,4400.0,440.18,440.18,437.08,437.43,4400.0
2022-01-05 12:40:00,437.52,437.52,435.49,436.66,12117.0,437.52,437.52,435.49,436.66,12117.0
2022-01-05 12:50:00,436.7,437.07,436.52,436.66,891.0,436.7,437.07,436.52,436.66,891.0
2022-01-05 13:00:00,436.11,436.25,434.95,434.95,1977.0,436.11,436.25,434.95,434.95,1977.0
2022-01-05 13:10:00,434.91,435.42,434.51,435.42,1227.0,434.91,435.42,434.51,435.42,1227.0
2022-01-05 13:20:00,435.8,436.08,434.42,434.53,2269.0,435.8,436.08,434.42,434.53,2269.0
2022-01-05 13:30:00,434.13,435.21,434.03,434.81,1053.0,434.13,435.21,434.03,434.81,1053.0
2022-01-05 13:40:00,435.11,436.59,435.1,436.5,3602.0,435.11,436.59,435.1,436.5,3602.0
2022-01-05 13:50:00,436.17,437.22,435.67,437.22,1148.0,436.17,437.22,435.67,437.22,1148.0
2022-01-05 14:00:00,437.23,438.08,435.56,435.56,1701.0,437.23,438.08,435.56,435.56,1701.0
2022-01-05 14:10:00,434.09,434.31,433.88,433.89,1200.0,434.09,434.31,433.88,433.89,1200.0
2022-01-05 14:20:00,433.89,434.66,433.55,434.13,2146.0,433.89,434.66,433.55,434.13,2146.0
2022-01-05 14:30:00,434.13,434.13,433.08,433.12,918.0,434.13,434.13,433.08,433.12,918.0
2022-01-05 14:40:00,433.32,433.66,430.41,431.58,9370.0,433.32,433.66,430.41,431.58,9370.0
2022-01-05 14:50:00,431.89,432.3,431.37,431.37,2066.0,431.89,432.3,431.37,431.37,2066.0
2022-01-05 15:00:00,431.34,431.34,428.75,428.96,2506.0,431.34,431.34,428.75,428.96,2506.0
2022-01-05 15:10:00,428.75,429.97,428.72,428.72,4407.0,428.75,429.97,428.72,428.72,4407.0
2022-01-05 15:20:00,429.05,429.24,427.49,427.67,3369.0,429.05,429.24,427.49,427.67,3369.0
2022-01-05 15:30:00,427.37,427.83,426.99,427.56,9194.0,427.37,427.83,426.99,427.56,9194.0
2022-01-05 15:40:00,427.4,427.71,426.28,426.44,19245.0,427.4,427.71,426.28,426.44,19245.0
2022-01-05 15:50:00,425.78,427.04,425.43,425.7,16845.0,425.78,427.04,425.43,425.7,16845.0
2022-01-06 09:30:00,426.94,435.8,426.94,435.46,5689.0,426.94,435.8,426.94,435.46,5689.0
2022-01-06 09:40:00,438.45,440.99,434.44,435.1,2923.0,438.45,440.99,434.44,435.1,2923.0
2022-01-06 09:50:00,435.09,438.1,434.78,436.38,3035.0,435.09,438.1,434.78,436.38,3035.0
2022-01-06 10:00:00,434.79,437.81,434.78,436.28,2512.0,434.79,437.81,434.78,436.28,2512.0
2022-01-06 10:10:00,436.48,439.97,436.48,437.17,3804.0,436.48,439.97,436.48,437.17,3804.0
2022-01-06 10:20:00,437.81,441.91,437.81,441.12,1820.0,437.81,441.91,437.81,441.12,1820.0
2022-01-06 10:30:00,441.33,443.36,441.33,443.12,709.0,441.33,443.36,441.33,443.12,709.0
2022-01-06 10:40:00,442.6,444.94,442.52,443.56,4724.0,442.6,444.94,442.52,443.56,4724.0
2022-01-06 10:50:00,443.55,444.81,443.54,444.06,3479.0,443.55,444.81,443.54,444.06,3479.0
2022-01-06 11:00:00,444.08,446.76,442.49,446.75,2485.0,444.08,446.76,442.49,446.75,2485.0
2022-01-06 11:10:00,446.5,448.43,445.28,446.42,6403.0,446.5,448.43,445.28,446.42,6403.0
2022-01-06 11:20:00,446.15,446.15,444.43,444.98,1680.0,446.15,446.15,444.43,444.98,1680.0
2022-01-06 11:30:00,444.93,444.93,442.8,443.22,1453.0,444.93,444.93,442.8,443.22,1453.0
2022-01-06 11:40:00,443.15,445.35,442.93,445.35,1977.0,443.15,445.35,442.93,445.35,1977.0
2022-01-06 11:50:00,445.38,446.36,445.38,445.86,536.0,445.38,446.36,445.38,445.86,536.0
2022-01-06 12:00:00,445.65,445.65,444.92,444.92,1448.0,445.65,445.65,444.92,444.92,1448.0
2022-01-06 12:10:00,445.16,446.58,445.16,446.39,2709.0,445.16,446.58,445.16,446.39,2709.0
2022-01-06 12:20:00,445.98,447.72,445.98,447.24,1689.0,445.98,447.72,445.98,447.24,1689.0
2022-01-06 12:30:00,447.03,447.2,445.53,446.27,1714.0,447.03,447.2,445.53,446.27,1714.0
2022-01-06 12:40:00,446.79,446.79,446.29,446.79,701.0,446.79,446.79,446.29,446.79,701.0
2022-01-06 12:50:00,446.3,446.37,445.73,445.73,2386.0,446.3,446.37,445.73,445.73,2386.0
2022-01-06 13:00:00,445.52,446.16,444.95,445.63,1433.0,445.52,446.16,444.95,445.63,1433.0
2022-01-06 13:10:00,446.04,446.46,445.39,445.84,900.0,446.04,446.46,445.39,445.84,900.0
2022-01-06 13:20:00,445.47,445.47,444.5,445.06,300.0,445.47,445.47,444.5,445.06,300.0
2022-01-06 13:30:00,444.11,444.11,442.22,442.22,1621.0,444.11,444.11,442.22,442.22,1621.0
2022-01-06 13:40:00,442.89,444.63,442.89,444.18,1133.0,442.89,444.63,442.89,444.18,1133.0
2022-01-06 13:50:00,443.76,444.58,443.76,444.37,1136.0,443.76,444.58,443.76,444.37,1136.0
2022-01-06 14:00:00,443.74,443.84,443.4,443.74,1415.0,443.74,443.84,443.4,443.74,1415.0
2022-01-06 14:10:00,444.85,445.37,444.57,445.04,1788.0,444.85,445.37,444.57,445.04,1788.0
2022-01-06 14:20:00,445.06,445.28,443.46,443.46,2093.0,445.06,445.28,443.46,443.46,2093.0
2022-01-06 14:30:00,443.21,443.76,443.21,443.76,310.0,443.21,443.76,443.21,443.76,310.0
2022-01-06 14:40:00,444.01,444.15,442.93,443.4,1612.0,444.01,444.15,442.93,443.4,1612.0
2022-01-06 14:50:00,443.4,443.56,442.63,442.63,780.0,443.4,443.56,442.63,442.63,780.0
2022-01-06 15:00:00,442.58,442.59,442.16,442.16,1157.0,442.58,442.59,442.16,442.16,1157.0
2022-01-06 15:10:00,442.8,442.86,441.9,442.14,1600.0,442.8,442.86,441.9,442.14,1600.0
2022-01-06 15:20:00,442.29,443.1,442.19,443.1,800.0,442.29,443.1,442.19,443.1,800.0
2022-01-06 15:30:00,444.08,444.08,441.82,441.82,2611.0,444.08,444.08,441.82,441.82,2611.0
2022-01-06 15:40:00,441.84,442.4,441.61,442.05,2889.0,441.84,442.4,441.61,442.05,2889.0
2022-01-06 15:50:00,442.05,443.55,441.88,442.97,13731.0,442.05,443.55,441.88,442.97,13731.0
2022-01-07 09:30:00,440.67,445.45,440.67,445.45,1981.0,440.67,445.45,440.67,445.45,1981.0
2022-01-07 09:40:00,445.97,448.91,445.37,447.42,2561.0,445.97,448.91,445.37,447.42,2561.0
2022-01-07 09:50:00,446.29,449.83,446.29,447.72,2277.0,446.29,449.83,446.29,447.72,2277.0
2022-01-07 10:00:00,446.94,447.75,445.84,445.84,1237.0,446.94,447.75,445.84,445.84,1237.0
2022-01-07 10:10:00,446.05,446.05,444.79,445.65,1473.0,446.05,446.05,444.79,445.65,1473.0
2022-01-07 10:20:00,444.92,445.24,443.72,443.83,958.0,444.92,445.24,443.72,443.83,958.0
2022-01-07 10:30:00,443.0,443.08,441.31,441.31,1503.0,443.0,443.08,441.31,441.31,1503.0
2022-01-07 10:40:00,442.77,442.97,441.2,441.2,1300.0,442.77,442.97,441.2,441.2,1300.0
2022-01-07 10:50:00,439.75,440.82,439.64,440.29,2428.0,439.75,440.82,439.64,440.29,2428.0
2022-01-07 11:00:00,440.51,441.3,439.89,440.76,2190.0,440.51,441.3,439.89,440.76,2190.0
2022-01-07 11:10:00,440.01,441.09,440.01,440.36,1000.0,440.01,441.09,440.01,440.36,1000.0
2022-01-07 11:20:00,440.72,442.32,440.67,442.31,695.0,440.72,442.32,440.67,442.31,695.0
2022-01-07 11:30:00,442.05,442.46,441.65,442.12,2043.0,442.05,442.46,441.65,442.12,2043.0
2022-01-07 11:40:00,442.49,442.53,441.58,442.43,1441.0,442.49,442.53,441.58,442.43,1441.0
2022-01-07 11:50:00,442.69,443.8,442.69,443.33,924.0,442.69,443.8,442.69,443.33,924.0
2022-01-07 12:00:00,443.82,443.83,442.46,442.46,2852.0,443.82,443.83,442.46,442.46,2852.0
2022-01-07 12:10:00,442.99,443.54,442.95,442.99,1010.0,442.99,443.54,442.95,442.99,1010.0
2022-01-07 12:20:00,442.65,442.65,442.34,442.51,400.0,442.65,442.65,442.34,442.51,400.0
2022-01-07 12:30:00,442.13,442.34,442.04,442.34,1001.0,442.13,442.34,442.04,442.34,1001.0
2022-01-07 12:40:00,442.59,442.66,442.3,442.47,1337.0,442.59,442.66,442.3,442.47,1337.0
2022-01-07 12:50:00,441.99,442.55,441.98,442.4,1379.0,441.99,442.55,441.98,442.4,1379.0
2022-01-07 13:00:00,441.94,442.42,441.77,442.22,1890.0,441.94,442.42,441.77,442.22,1890.0
2022-01-07 13:10:00,442.27,442.46,442.26,442.43,1128.0,442.27,442.46,442.26,442.43,1128.0
2022-01-07 13:20:00,442.08,442.1,441.85,441.85,2481.0,442.08,442.1,441.85,441.85,2481.0
2022-01-07 13:30:00,441.05,442.46,441.05,442.46,2167.0,441.05,442.46,441.05,442.46,2167.0
2022-01-07 13:40:00,441.91,442.51,441.91,442.51,377.0,441.91,442.51,441.91,442.51,377.0
2022-01-07 13:50:00,441.99,442.29,441.9,442.29,1932.0,441.99,442.29,441.9,442.29,1932.0
2022-01-07 14:00:00,442.43,442.62,441.95,442.17,1090.0,442.43,442.62,441.95,442.17,1090.0
2022-01-07 14:10:00,442.49,442.72,441.93,441.93,2004.0,442.49,442.72,441.93,441.93,2004.0
2022-01-07 14:20:00,441.93,442.38,441.31,441.86,5683.0,441.93,442.38,441.31,441.86,5683.0
2022-01-07 14:30:00,441.53,441.96,441.32,441.96,700.0,441.53,441.96,441.32,441.96,700.0
2022-01-07 14:40:00,441.87,442.47,441.69,442.47,2970.0,441.87,442.47,441.69,442.47,2970.0
2022-01-07 14:50:00,442.44,443.13,442.15,442.15,2907.0,442.44,443.13,442.15,442.15,2907.0
2022-01-07 15:00:00,442.01,442.97,442.01,442.53,1262.0,442.01,442.97,442.01,442.53,1262.0
2022-01-07 15:10:00,442.21,442.77,442.21,442.77,3899.0,442.21,442.77,442.21,442.77,3899.0
2022-01-07 15:20:00,442.77,443.05,442.51,442.54,1959.0,442.77,443.05,442.51,442.54,1959.0
2022-01-07 15:30:00,443.38,443.87,442.5,443.2,6709.0,443.38,443.87,442.5,443.2,6709.0
2022-01-07 15:40:00,443.23,443.69,443.21,443.42,4649.0,443.23,443.69,443.21,443.42,4649.0
2022-01-07 15:50:00,443.08,443.28,440.04,440.04,12756.0,443.08,443.28,440.04,440.04,12756.0
2022-01-10 09:30:00,433.96,439.66,431.53,436.16,19516.0,433.96,439.66,431.53,436.16,19516.0
2022-01-10 09:40:00,437.94,438.79,433.65,434.05,4251.0,437.94,438.79,433.65,434.05,4251.0
2022-01-10 09:50:00,435.31,437.57,433.88,435.4,7075.0,435.31,437.57,433.88,435.4,7075.0
2022-01-10 10:00:00,434.63,434.96,433.07,434.12,1496.0,434.63,434.96,433.07,434.12,1496.0
2022-01-10 10:10:00,433.07,433.18,431.58,432.11,2902.0,433.07,433.18,431.58,432.11,2902.0
2022-01-10 10:20:00,433.19,434.11,431.18,433.05,5734.0,433.19,434.11,431.18,433.05,5734.0
2022-01-10 10:30:00,433.32,434.4,432.56,433.44,2135.0,433.32,434.4,432.56,433.44,2135.0
2022-01-10 10:40:00,433.37,433.98,430.58,430.59,10603.0,433.37,433.98,430.58,430.59,10603.0
2022-01-10 10:50:00,430.1,431.71,430.1,431.09,9633.0,430.1,431.71,430.1,431.09,9633.0
2022-01-10 11:00:00,431.06,432.04,430.35,431.66,8330.0,431.06,432.04,430.35,431.66,8330.0
2022-01-10 11:10:00,433.47,434.23,432.07,432.07,2150.0,433.47,434.23,432.07,432.07,2150.0
2022-01-10 11:20:00,432.48,434.52,432.48,434.19,2534.0,432.48,434.52,432.48,434.19,2534.0
2022-01-10 11:30:00,434.41,434.41,434.41,434.41,100.0,434.41,434.41,434.41,434.41,100.0
2022-01-10 11:40:00,434.06,434.39,433.11,434.35,1947.0,434.06,434.39,433.11,434.35,1947.0
2022-01-10 11:50:00,433.68,434.87,433.59,434.87,1188.0,433.68,434.87,433.59,434.87,1188.0
2022-01-10 12:00:00,434.16,434.6,433.81,434.0,2227.0,434.16,434.6,433.81,434.0,2227.0
2022-01-10 12:10:00,434.18,434.18,433.54,433.98,1420.0,434.18,434.18,433.54,433.98,1420.0
2022-01-10 12:20:00,433.9,433.9,432.44,432.47,858.0,433.9,433.9,432.44,432.47,858.0
2022-01-10 12:30:00,432.23,432.28,431.78,431.78,2153.0,432.23,432.28,431.78,431.78,2153.0
2022-01-10 12:40:00,431.78,432.58,431.77,432.58,662.0,431.78,432.58,431.77,432.58,662.0
2022-01-10 12:50:00,431.55,433.76,431.55,433.26,1470.0,431.55,433.76,431.55,433.26,1470.0
2022-01-10 13:00:00,433.46,433.49,433.33,433.49,320.0,433.46,433.49,433.33,433.49,320.0
2022-01-10 13:10:00,433.22,433.65,432.86,433.61,2704.0,433.22,433.65,432.86,433.61,2704.0
2022-01-10 13:20:00,433.87,433.95,433.4,433.95,3256.0,433.87,433.95,433.4,433.95,3256.0
2022-01-10 13:30:00,434.07,434.66,433.44,433.44,5105.0,434.07,434.66,433.44,433.44,5105.0
2022-01-10 13:40:00,433.63,434.35,433.42,433.97,2262.0,433.63,434.35,433.42,433.97,2262.0
2022-01-10 13:50:00,434.36,434.36,434.06,434.35,400.0,434.36,434.36,434.06,434.35,400.0
2022-01-10 14:00:00,434.68,434.74,434.35,434.72,1012.0,434.68,434.74,434.35,434.72,1012.0
2022-01-10 14:10:00,434.41,434.87,433.82,434.05,2943.0,434.41,434.87,433.82,434.05,2943.0
2022-01-10 14:20:00,433.88,433.88,432.48,432.94,1009.0,433.88,433.88,432.48,432.94,1009.0
2022-01-10 14:30:00,433.29,433.62,432.59,433.18,2095.0,433.29,433.62,432.59,433.18,2095.0
2022-01-10 14:40:00,433.15,433.48,432.4,433.42,2169.0,433.15,433.48,432.4,433.42,2169.0
2022-01-10 14:50:00,432.66,432.81,432.08,432.32,3225.0,432.66,432.81,432.08,432.32,3225.0
2022-01-10 15:00:00,432.31,432.59,431.53,431.69,1314.0,432.31,432.59,431.53,431.69,1314.0
2022-01-10 15:10:00,432.07,434.27,431.91,434.27,3316.0,432.07,434.27,431.91,434.27,3316.0
2022-01-10 15:20:00,434.21,437.03,434.08,436.26,4869.0,434.21,437.03,434.08,436.26,4869.0
2022-01-10 15:30:00,435.97,436.66,435.86,436.3,5055.0,435.97,436.66,435.86,436.3,5055.0
2022-01-10 15:40:00,436.71,438.4,436.41,438.12,7646.0,436.71,438.4,436.41,438.12,7646.0
2022-01-10 15:50:00,438.19,440.49,437.92,440.04,22524.0,438.19,440.49,437.92,440.04,22524.0
2022-01-11 09:30:00,440.19,442.38,440.19,442.38,1425.0,440.19,442.38,440.19,442.38,1425.0
2022-01-11 09:40:00,439.97,443.17,439.97,441.34,400.0,439.97,443.17,439.97,441.34,400.0
2022-01-11 09:50:00,443.15,446.76,442.28,442.34,4863.0,443.15,446.76,442.28,442.34,4863.0
2022-01-11 10:00:00,442.32,443.19,441.65,442.34,2811.0,442.32,443.19,441.65,442.34,2811.0
2022-01-11 10:10:00,443.72,444.28,443.31,443.97,1806.0,443.72,444.28,443.31,443.97,1806.0
2022-01-11 10:20:00,445.02,445.02,443.52,443.52,1807.0,445.02,445.02,443.52,443.52,1807.0
2022-01-11 10:30:00,443.86,444.02,443.03,443.1,1254.0,443.86,444.02,443.03,443.1,1254.0
2022-01-11 10:40:00,443.02,443.49,442.39,442.39,1633.0,443.02,443.49,442.39,442.39,1633.0
2022-01-11 10:50:00,442.28,442.83,442.27,442.46,988.0,442.28,442.83,442.27,442.46,988.0
2022-01-11 11:00:00,443.2,444.59,443.2,444.59,880.0,443.2,444.59,443.2,444.59,880.0
2022-01-11 11:10:00,445.72,448.18,445.72,447.92,563.0,445.72,448.18,445.72,447.92,563.0
2022-01-11 11:20:00,447.87,447.87,447.43,447.57,837.0,447.87,447.87,447.43,447.57,837.0
2022-01-11 11:30:00,447.43,448.35,447.38,448.33,3870.0,447.43,448.35,447.38,448.33,3870.0
2022-01-11 11:40:00,448.55,449.42,448.53,449.35,1789.0,448.55,449.42,448.53,449.35,1789.0
2022-01-11 11:50:00,449.37,450.54,448.9,450.54,2029.0,449.37,450.54,448.9,450.54,2029.0
2022-01-11 12:00:00,450.2,450.39,449.8,449.81,1554.0,450.2,450.39,449.8,449.81,1554.0
2022-01-11 12:10:00,449.53,449.53,449.08,449.09,3439.0,449.53,449.53,449.08,449.09,3439.0
2022-01-11 12:20:00,449.08,449.08,446.55,446.55,2438.0,449.08,449.08,446.55,446.55,2438.0
2022-01-11 12:30:00,447.2,447.2,446.44,446.78,602.0,447.2,447.2,446.44,446.78,602.0
2022-01-11 12:40:00,447.1,447.27,447.1,447.27,301.0,447.1,447.27,447.1,447.27,301.0
2022-01-11 12:50:00,446.74,448.09,446.69,448.09,1841.0,446.74,448.09,446.69,448.09,1841.0
2022-01-11 13:00:00,447.38,447.38,447.35,447.35,1235.0,447.38,447.38,447.35,447.35,1235.0
2022-01-11 13:10:00,447.75,448.89,447.75,448.89,500.0,447.75,448.89,447.75,448.89,500.0
2022-01-11 13:20:00,448.27,449.67,448.23,448.9,2777.0,448.27,449.67,448.23,448.9,2777.0
2022-01-11 13:30:00,448.64,449.54,448.64,449.13,708.0,448.64,449.54,448.64,449.13,708.0
2022-01-11 13:40:00,449.49,449.7,448.59,448.59,1753.0,449.49,449.7,448.59,448.59,1753.0
2022-01-11 13:50:00,448.77,448.77,448.11,448.53,2858.0,448.77,448.77,448.11,448.53,2858.0
2022-01-11 14:00:00,448.34,448.41,446.79,446.82,2879.0,448.34,448.41,446.79,446.82,2879.0
2022-01-11 14:10:00,447.52,448.49,447.1,447.5,5914.0,447.52,448.49,447.1,447.5,5914.0
2022-01-11 14:20:00,447.75,449.03,447.75,448.49,1246.0,447.75,449.03,447.75,448.49,1246.0
2022-01-11 14:30:00,448.15,448.94,448.08,448.59,1741.0,448.15,448.94,448.08,448.59,1741.0
2022-01-11 14:40:00,448.87,448.87,448.13,448.5,1227.0,448.87,448.87,448.13,448.5,1227.0
2022-01-11 14:50:00,447.92,448.34,447.59,447.59,2958.0,447.92,448.34,447.59,447.59,2958.0
2022-01-11 15:00:00,448.58,449.1,448.58,448.64,500.0,448.58,449.1,448.58,448.64,500.0
2022-01-11 15:10:00,448.06,448.84,447.96,447.96,1854.0,448.06,448.84,447.96,447.96,1854.0
2022-01-11 15:20:00,448.34,448.47,447.1,447.1,1019.0,448.34,448.47,447.1,447.1,1019.0
2022-01-11 15:30:00,447.48,447.76,446.75,447.01,4178.0,447.48,447.76,446.75,447.01,4178.0
2022-01-11 15:40:00,447.27,447.61,446.58,446.85,5483.0,447.27,447.61,446.58,446.85,5483.0
2022-01-11 15:50:00,446.58,448.76,446.57,448.5,25597.0,446.58,448.76,446.57,448.5,25597.0
2022-01-12 09:30:00,451.0,453.57,450.3,450.3,2362.0,451.0,453.57,450.3,450.3,2362.0
2022-01-12 09:40:00,451.35,451.35,449.14,450.81,1881.0,451.35,451.35,449.14,450.81,1881.0
2022-01-12 09:50:00,452.75,453.82,450.95,452.04,2560.0,452.75,453.82,450.95,452.04,2560.0
2022-01-12 10:00:00,452.63,453.73,451.63,452.06,5200.0,452.63,453.73,451.63,452.06,5200.0
2022-01-12 10:10:00,451.75,451.75,450.55,450.58,1858.0,451.75,451.75,450.55,450.58,1858.0
2022-01-12 10:20:00,450.98,450.99,449.66,449.67,2685.0,450.98,450.99,449.66,449.67,2685.0
2022-01-12 10:30:00,449.67,451.34,449.55,449.81,13041.0,449.67,451.34,449.55,449.81,13041.0
2022-01-12 10:40:00,449.17,449.64,449.17,449.64,408.0,449.17,449.64,449.17,449.64,408.0
2022-01-12 10:50:00,449.24,450.84,449.24,450.12,4444.0,449.24,450.84,449.24,450.12,4444.0
2022-01-12 11:00:00,449.39,449.39,447.44,447.57,800.0,449.39,449.39,447.44,447.57,800.0
2022-01-12 11:10:00,448.24,449.2,448.15,449.2,2264.0,448.24,449.2,448.15,449.2,2264.0
2022-01-12 11:20:00,448.98,449.26,448.64,448.65,4100.0,448.98,449.26,448.64,448.65,4100.0
2022-01-12 11:30:00,448.65,448.8,448.22,448.22,4123.0,448.65,448.8,448.22,448.22,4123.0
2022-01-12 11:40:00,448.26,448.96,448.17,448.85,3941.0,448.26,448.96,448.17,448.85,3941.0
2022-01-12 11:50:00,449.03,449.38,448.84,449.38,1700.0,449.03,449.38,448.84,449.38,1700.0
2022-01-12 12:00:00,449.23,449.35,448.52,448.89,4825.0,449.23,449.35,448.52,448.89,4825.0
2022-01-12 12:10:00,449.0,451.35,448.88,451.34,2414.0,449.0,451.35,448.88,451.34,2414.0
2022-01-12 12:20:00,451.24,451.44,450.82,450.82,2600.0,451.24,451.44,450.82,450.82,2600.0
2022-01-12 12:30:00,451.62,452.71,451.62,452.39,930.0,451.62,452.71,451.62,452.39,930.0
2022-01-12 12:40:00,452.74,452.74,452.38,452.42,1308.0,452.74,452.74,452.38,452.42,1308.0
2022-01-12 12:50:00,452.58,452.59,452.34,452.34,1369.0,452.58,452.59,452.34,452.34,1369.0
2022-01-12 13:00:00,452.38,452.95,452.18,452.95,1638.0,452.38,452.95,452.18,452.95,1638.0
2022-01-12 13:10:00,452.74,452.74,452.47,452.47,1678.0,452.74,452.74,452.47,452.47,1678.0
2022-01-12 13:20:00,452.17,452.61,452.1,452.2,1924.0,452.17,452.61,452.1,452.2,1924.0
2022-01-12 13:30:00,452.31,452.31,451.94,451.98,1770.0,452.31,452.31,451.94,451.98,1770.0
2022-01-12 13:40:00,452.22,452.22,452.22,452.22,211.0,452.22,452.22,452.22,452.22,211.0
2022-01-12 13:50:00,452.11,452.11,451.5,451.64,955.0,452.11,452.11,451.5,451.64,955.0
2022-01-12 14:00:00,451.5,451.53,450.5,450.5,1900.0,451.5,451.53,450.5,450.5,1900.0
2022-01-12 14:10:00,450.06,450.22,449.77,450.0,1200.0,450.06,450.22,449.77,450.0,1200.0
2022-01-12 14:20:00,450.44,451.75,450.44,451.27,1308.0,450.44,451.75,450.44,451.27,1308.0
2022-01-12 14:30:00,450.83,451.04,450.29,451.0,4660.0,450.83,451.04,450.29,451.0,4660.0
2022-01-12 14:40:00,450.83,450.83,449.95,449.96,1301.0,450.83,450.83,449.95,449.96,1301.0
2022-01-12 14:50:00,450.66,450.94,450.27,450.53,1421.0,450.66,450.94,450.27,450.53,1421.0
2022-01-12 15:00:00,450.47,450.64,449.85,450.05,1314.0,450.47,450.64,449.85,450.05,1314.0
2022-01-12 15:10:00,449.85,450.64,449.85,450.37,6972.0,449.85,450.64,449.85,450.37,6972.0
2022-01-12 15:20:00,450.93,451.07,450.89,450.91,690.0,450.93,451.07,450.89,450.91,690.0
2022-01-12 15:30:00,451.03,451.13,450.72,450.72,2360.0,451.03,451.13,450.72,450.72,2360.0
2022-01-12 15:40:00,450.82,452.03,450.57,451.66,5321.0,450.82,452.03,450.57,451.66,5321.0
2022-01-12 15:50:00,451.88,452.29,451.08,452.05,25346.0,451.88,452.29,451.08,452.05,25346.0
2022-01-13 09:30:00,449.53,453.16,448.96,452.81,3465.0,449.53,453.16,448.96,452.81,3465.0
2022-01-13 09:40:00,452.58,455.81,452.58,453.52,2633.0,452.58,455.81,452.58,453.52,2633.0
2022-01-13 09:50:00,454.64,455.8,452.49,452.77,2325.0,454.64,455.8,452.49,452.77,2325.0
2022-01-13 10:00:00,452.34,452.34,450.85,450.85,4042.0,452.34,452.34,450.85,450.85,4042.0
2022-01-13 10:10:00,450.79,450.79,447.05,447.21,4403.0,450.79,450.79,447.05,447.21,4403.0
2022-01-13 10:20:00,447.3,448.97,446.47,446.67,2250.0,447.3,448.97,446.47,446.67,2250.0
2022-01-13 10:30:00,445.82,445.82,442.78,442.96,1537.0,445.82,445.82,442.78,442.96,1537.0
2022-01-13 10:40:00,443.1,444.35,442.46,444.1,4715.0,443.1,444.35,442.46,444.1,4715.0
2022-01-13 10:50:00,444.08,445.34,443.24,445.34,2897.0,444.08,445.34,443.24,445.34,2897.0
2022-01-13 11:00:00,444.34,445.36,444.0,445.36,2120.0,444.34,445.36,444.0,445.36,2120.0
2022-01-13 11:10:00,444.87,445.59,444.78,445.59,963.0,444.87,445.59,444.78,445.59,963.0
2022-01-13 11:20:00,445.43,447.93,445.15,447.93,2419.0,445.43,447.93,445.15,447.93,2419.0
2022-01-13 11:30:00,447.61,447.96,447.4,447.96,601.0,447.61,447.96,447.4,447.96,601.0
2022-01-13 11:40:00,448.83,449.59,448.82,449.48,501.0,448.83,449.59,448.82,449.48,501.0
2022-01-13 11:50:00,449.22,451.04,449.18,450.46,3442.0,449.22,451.04,449.18,450.46,3442.0
2022-01-13 12:00:00,450.19,450.29,449.33,449.92,3012.0,450.19,450.29,449.33,449.92,3012.0
2022-01-13 12:10:00,449.68,449.68,447.13,447.13,2694.0,449.68,449.68,447.13,447.13,2694.0
2022-01-13 12:20:00,445.96,446.47,445.42,445.97,1201.0,445.96,446.47,445.42,445.97,1201.0
2022-01-13 12:30:00,444.65,446.86,444.45,446.86,2982.0,444.65,446.86,444.45,446.86,2982.0
2022-01-13 12:40:00,446.66,447.21,446.14,446.28,3062.0,446.66,447.21,446.14,446.28,3062.0
2022-01-13 12:50:00,446.23,446.76,446.0,446.14,1364.0,446.23,446.76,446.0,446.14,1364.0
2022-01-13 13:00:00,445.9,447.29,445.61,447.29,2125.0,445.9,447.29,445.61,447.29,2125.0
2022-01-13 13:10:00,446.89,447.68,446.47,447.05,4006.0,446.89,447.68,446.47,447.05,4006.0
2022-01-13 13:20:00,447.48,448.65,447.2,447.95,2369.0,447.48,448.65,447.2,447.95,2369.0
2022-01-13 13:30:00,447.86,448.23,447.85,448.22,891.0,447.86,448.23,447.85,448.22,891.0
2022-01-13 13:40:00,447.78,449.02,447.71,447.9,2299.0,447.78,449.02,447.71,447.9,2299.0
2022-01-13 13:50:00,447.51,447.51,447.01,447.25,1368.0,447.51,447.51,447.01,447.25,1368.0
2022-01-13 14:00:00,447.45,448.83,447.45,448.83,1111.0,447.45,448.83,447.45,448.83,1111.0
2022-01-13 14:10:00,448.16,448.6,447.26,448.02,2077.0,448.16,448.6,447.26,448.02,2077.0
2022-01-13 14:20:00,448.47,448.62,447.93,448.03,1663.0,448.47,448.62,447.93,448.03,1663.0
2022-01-13 14:30:00,447.15,448.05,447.08,447.08,1498.0,447.15,448.05,447.08,447.08,1498.0
2022-01-13 14:40:00,446.44,446.44,445.21,445.21,1860.0,446.44,446.44,445.21,445.21,1860.0
2022-01-13 14:50:00,445.57,445.57,444.55,444.56,983.0,445.57,445.57,444.55,444.56,983.0
2022-01-13 15:00:00,443.89,443.89,443.27,443.31,834.0,443.89,443.89,443.27,443.31,834.0
2022-01-13 15:10:00,442.97,443.39,442.69,443.39,1025.0,442.97,443.39,442.69,443.39,1025.0
2022-01-13 15:20:00,443.41,444.16,442.98,443.89,2863.0,443.41,444.16,442.98,443.89,2863.0
2022-01-13 15:30:00,444.57,444.57,441.96,442.04,4417.0,444.57,444.57,441.96,442.04,4417.0
2022-01-13 15:40:00,442.34,442.34,439.74,439.74,6038.0,442.34,442.34,439.74,439.74,6038.0
2022-01-13 15:50:00,439.13,439.9,438.07,438.58,16648.0,439.13,439.9,438.07,438.58,16648.0
2022-01-14 09:30:00,433.94,434.3,427.58,428.81,15225.0,433.94,434.3,427.58,428.81,15225.0
2022-01-14 09:40:00,428.47,429.48,425.05,425.5,4681.0,428.47,429.48,425.05,425.5,4681.0
2022-01-14 09:50:00,424.0,427.31,422.61,427.31,2186.0,424.0,427.31,422.61,427.31,2186.0
2022-01-14 10:00:00,427.64,427.66,424.94,424.94,2225.0,427.64,427.66,424.94,424.94,2225.0
2022-01-14 10:10:00,424.32,425.09,423.74,425.09,2039.0,424.32,425.09,423.74,425.09,2039.0
2022-01-14 10:20:00,424.49,424.49,422.0,422.33,1955.0,424.49,424.49,422.0,422.33,1955.0
2022-01-14 10:30:00,421.48,423.51,420.72,422.94,2882.0,421.48,423.51,420.72,422.94,2882.0
2022-01-14 10:40:00,423.46,424.4,422.96,423.77,4687.0,423.46,424.4,422.96,423.77,4687.0
2022-01-14 10:50:00,423.82,424.67,422.31,423.7,4262.0,423.82,424.67,422.31,423.7,4262.0
2022-01-14 11:00:00,424.26,424.26,419.5,421.24,4491.0,424.26,424.26,419.5,421.24,4491.0
2022-01-14 11:10:00,421.25,422.89,420.96,422.89,2439.0,421.25,422.89,420.96,422.89,2439.0
2022-01-14 11:20:00,421.94,423.63,421.77,422.53,3406.0,421.94,423.63,421.77,422.53,3406.0
2022-01-14 11:30:00,422.01,423.83,421.76,423.83,4419.0,422.01,423.83,421.76,423.83,4419.0
2022-01-14 11:40:00,423.17,426.25,422.37,426.25,1385.0,423.17,426.25,422.37,426.25,1385.0
2022-01-14 11:50:00,425.68,426.5,425.14,426.15,1704.0,425.68,426.5,425.14,426.15,1704.0
2022-01-14 12:00:00,426.09,426.09,425.06,425.92,1982.0,426.09,426.09,425.06,425.92,1982.0
2022-01-14 12:10:00,426.23,426.35,425.15,426.35,1360.0,426.23,426.35,425.15,426.35,1360.0
2022-01-14 12:20:00,426.16,427.68,425.94,427.23,1705.0,426.16,427.68,425.94,427.23,1705.0
2022-01-14 12:30:00,427.24,428.92,427.23,428.22,1905.0,427.24,428.92,427.23,428.22,1905.0
2022-01-14 12:40:00,428.22,428.89,427.81,428.89,2630.0,428.22,428.89,427.81,428.89,2630.0
2022-01-14 12:50:00,427.89,428.81,427.89,428.37,2585.0,427.89,428.81,427.89,428.37,2585.0
2022-01-14 13:00:00,428.69,428.85,428.01,428.01,539.0,428.69,428.85,428.01,428.01,539.0
2022-01-14 13:10:00,428.01,428.01,427.31,427.83,4411.0,428.01,428.01,427.31,427.83,4411.0
2022-01-14 13:20:00,427.83,428.73,427.48,428.73,1405.0,427.83,428.73,427.48,428.73,1405.0
2022-01-14 13:30:00,429.01,429.01,427.5,427.5,1886.0,429.01,429.01,427.5,427.5,1886.0
2022-01-14 13:40:00,427.5,428.94,427.5,428.56,671.0,427.5,428.94,427.5,428.56,671.0
2022-01-14 13:50:00,428.89,429.77,428.89,429.07,1010.0,428.89,429.77,428.89,429.07,1010.0
2022-01-14 14:00:00,430.61,430.75,429.76,430.26,2218.0,430.61,430.75,429.76,430.26,2218.0
2022-01-14 14:10:00,429.75,431.08,429.0,431.08,1500.0,429.75,431.08,429.0,431.08,1500.0
2022-01-14 14:20:00,430.7,430.7,429.37,429.98,2003.0,430.7,430.7,429.37,429.98,2003.0
2022-01-14 14:30:00,430.18,433.5,430.03,433.46,10353.0,430.18,433.5,430.03,433.46,10353.0
2022-01-14 14:40:00,432.68,435.23,432.68,433.31,9235.0,432.68,435.23,432.68,433.31,9235.0
2022-01-14 14:50:00,432.93,433.66,432.56,433.66,2186.0,432.93,433.66,432.56,433.66,2186.0
2022-01-14 15:00:00,433.16,434.71,433.16,434.13,3908.0,433.16,434.71,433.16,434.13,3908.0
2022-01-14 15:10:00,434.38,434.51,433.25,433.25,6543.0,434.38,434.51,433.25,433.25,6543.0
2022-01-14 15:20:00,434.83,436.83,434.46,436.16,1871.0,434.83,436.83,434.46,436.16,1871.0
2022-01-14 15:30:00,436.24,437.54,436.24,437.51,4135.0,436.24,437.54,436.24,437.51,4135.0
2022-01-14 15:40:00,437.04,438.43,435.54,436.07,4389.0,437.04,438.43,435.54,436.07,4389.0
2022-01-14 15:50:00,436.52,437.52,436.08,436.09,17985.0,436.52,437.52,436.08,436.09,17985.0
2022-01-18 09:30:00,433.15,433.23,432.04,433.23,3977.0,433.15,433.23,432.04,433.23,3977.0
2022-01-18 09:40:00,434.05,434.82,433.23,434.66,700.0,434.05,434.82,433.23,434.66,700.0
2022-01-18 09:50:00,433.91,435.55,432.95,435.55,1429.0,433.91,435.55,432.95,435.55,1429.0
2022-01-18 10:00:00,434.55,436.28,434.55,436.22,300.0,434.55,436.28,434.55,436.22,300.0
2022-01-18 10:10:00,436.99,439.33,436.95,439.03,4722.0,436.99,439.33,436.95,439.03,4722.0
2022-01-18 10:20:00,438.21,438.21,437.95,437.95,301.0,438.21,438.21,437.95,437.95,301.0
2022-01-18 10:30:00,438.06,438.48,437.62,437.85,1310.0,438.06,438.48,437.62,437.85,1310.0
2022-01-18 10:40:00,437.6,440.01,437.16,439.86,2765.0,437.6,440.01,437.16,439.86,2765.0
2022-01-18 10:50:00,439.39,439.39,438.67,438.67,833.0,439.39,439.39,438.67,438.67,833.0
2022-01-18 11:00:00,438.79,438.79,437.39,437.39,1195.0,438.79,438.79,437.39,437.39,1195.0
2022-01-18 11:10:00,437.02,437.51,436.68,437.28,900.0,437.02,437.51,436.68,437.28,900.0
2022-01-18 11:20:00,437.56,437.84,436.31,436.31,1221.0,437.56,437.84,436.31,436.31,1221.0
2022-01-18 11:30:00,435.94,437.88,434.37,437.6,5090.0,435.94,437.88,434.37,437.6,5090.0
2022-01-18 11:40:00,437.61,437.76,437.19,437.75,1555.0,437.61,437.76,437.19,437.75,1555.0
2022-01-18 11:50:00,437.56,438.08,437.41,437.41,2336.0,437.56,438.08,437.41,437.41,2336.0
2022-01-18 12:00:00,437.05,437.35,436.34,436.74,2261.0,437.05,437.35,436.34,436.74,2261.0
2022-01-18 12:10:00,437.3,437.5,436.64,437.32,2549.0,437.3,437.5,436.64,437.32,2549.0
2022-01-18 12:20:00,438.63,438.68,438.0,438.0,850.0,438.63,438.68,438.0,438.0,850.0
2022-01-18 12:30:00,438.14,438.24,438.14,438.24,502.0,438.14,438.24,438.14,438.24,502.0
2022-01-18 12:40:00,438.48,438.9,437.22,437.22,3143.0,438.48,438.9,437.22,437.22,3143.0
2022-01-18 12:50:00,436.86,437.39,435.47,436.06,2890.0,436.86,437.39,435.47,436.06,2890.0
2022-01-18 13:00:00,435.89,436.4,435.37,436.4,3705.0,435.89,436.4,435.37,436.4,3705.0
2022-01-18 13:10:00,436.82,436.82,435.94,435.94,2000.0,436.82,436.82,435.94,435.94,2000.0
2022-01-18 13:20:00,435.93,435.93,434.23,435.29,2064.0,435.93,435.93,434.23,435.29,2064.0
2022-01-18 13:30:00,435.27,435.4,434.26,434.62,1226.0,435.27,435.4,434.26,434.62,1226.0
2022-01-18 13:40:00,434.39,436.15,434.38,434.86,3766.0,434.39,436.15,434.38,434.86,3766.0
2022-01-18 13:50:00,434.78,434.9,434.49,434.56,1300.0,434.78,434.9,434.49,434.56,1300.0
2022-01-18 14:00:00,434.55,434.7,433.34,433.35,4327.0,434.55,434.7,433.34,433.35,4327.0
2022-01-18 14:10:00,433.17,433.45,432.94,433.45,1923.0,433.17,433.45,432.94,433.45,1923.0
2022-01-18 14:20:00,433.06,433.06,431.62,431.62,2131.0,433.06,433.06,431.62,431.62,2131.0
2022-01-18 14:30:00,432.42,432.42,431.4,431.73,1206.0,432.42,432.42,431.4,431.73,1206.0
2022-01-18 14:40:00,431.57,432.86,431.39,432.82,2603.0,431.57,432.86,431.39,432.82,2603.0
2022-01-18 14:50:00,432.79,435.17,432.71,434.77,6030.0,432.79,435.17,432.71,434.77,6030.0
2022-01-18 15:00:00,434.53,435.16,434.16,434.71,4369.0,434.53,435.16,434.16,434.71,4369.0
2022-01-18 15:10:00,434.58,435.09,433.66,434.31,8838.0,434.58,435.09,433.66,434.31,8838.0
2022-01-18 15:20:00,434.31,436.79,434.07,436.79,6964.0,434.31,436.79,434.07,436.79,6964.0
2022-01-18 15:30:00,436.52,437.63,436.45,436.85,11147.0,436.52,437.63,436.45,436.85,11147.0
2022-01-18 15:40:00,436.88,437.13,435.88,437.07,13849.0,436.88,437.13,435.88,437.07,13849.0
2022-01-18 15:50:00,437.09,437.32,435.35,436.04,66970.0,437.09,437.32,435.35,436.04,66970.0
2022-01-19 09:30:00,435.77,437.66,432.3,436.66,1928.0,435.77,437.66,432.3,436.66,1928.0
2022-01-19 09:40:00,437.62,447.62,437.53,447.27,9862.0,437.62,447.62,437.53,447.27,9862.0
2022-01-19 09:50:00,447.23,447.37,445.05,445.98,4410.0,447.23,447.37,445.05,445.98,4410.0
2022-01-19 10:00:00,444.58,445.72,444.06,444.19,2881.0,444.58,445.72,444.06,444.19,2881.0
2022-01-19 10:10:00,443.53,444.51,443.03,443.03,2168.0,443.53,444.51,443.03,443.03,2168.0
2022-01-19 10:20:00,440.03,440.07,439.36,439.36,1077.0,440.03,440.07,439.36,439.36,1077.0
2022-01-19 10:30:00,439.16,439.52,438.19,438.97,2842.0,439.16,439.52,438.19,438.97,2842.0
2022-01-19 10:40:00,438.35,439.07,438.0,438.0,1912.0,438.35,439.07,438.0,438.0,1912.0
2022-01-19 10:50:00,437.9,439.02,436.27,438.18,5622.0,437.9,439.02,436.27,438.18,5622.0
2022-01-19 11:00:00,438.4,438.4,437.02,437.02,901.0,438.4,438.4,437.02,437.02,901.0
2022-01-19 11:10:00,436.26,436.26,434.43,434.43,1929.0,436.26,436.26,434.43,434.43,1929.0
2022-01-19 11:20:00,435.02,437.42,434.07,437.42,4692.0,435.02,437.42,434.07,437.42,4692.0
2022-01-19 11:30:00,437.46,437.46,433.65,433.81,3262.0,437.46,437.46,433.65,433.81,3262.0
2022-01-19 11:40:00,434.74,435.47,434.27,435.33,1065.0,434.74,435.47,434.27,435.33,1065.0
2022-01-19 11:50:00,435.26,435.77,434.3,435.77,2538.0,435.26,435.77,434.3,435.77,2538.0
2022-01-19 12:00:00,435.75,438.29,435.74,438.17,1203.0,435.75,438.29,435.74,438.17,1203.0
2022-01-19 12:10:00,438.46,440.6,438.46,438.8,3546.0,438.46,440.6,438.46,438.8,3546.0
2022-01-19 12:20:00,440.03,440.95,439.71,439.94,1531.0,440.03,440.95,439.71,439.94,1531.0
2022-01-19 12:30:00,440.0,440.26,439.13,439.13,1310.0,440.0,440.26,439.13,439.13,1310.0
2022-01-19 12:40:00,439.21,439.85,438.84,439.36,1678.0,439.21,439.85,438.84,439.36,1678.0
2022-01-19 12:50:00,439.19,440.18,438.86,439.8,1362.0,439.19,440.18,438.86,439.8,1362.0
2022-01-19 13:00:00,439.71,439.83,439.07,439.07,1230.0,439.71,439.83,439.07,439.07,1230.0
2022-01-19 13:10:00,439.54,440.72,439.35,440.67,1016.0,439.54,440.72,439.35,440.67,1016.0
2022-01-19 13:20:00,440.4,440.58,439.27,439.35,3843.0,440.4,440.58,439.27,439.35,3843.0
2022-01-19 13:30:00,439.0,439.2,438.02,438.44,2176.0,439.0,439.2,438.02,438.44,2176.0
2022-01-19 13:40:00,438.25,438.51,437.44,437.44,1981.0,438.25,438.51,437.44,437.44,1981.0
2022-01-19 13:50:00,437.92,438.07,436.84,436.93,2600.0,437.92,438.07,436.84,436.93,2600.0
2022-01-19 14:00:00,436.64,437.15,436.27,436.54,2142.0,436.64,437.15,436.27,436.54,2142.0
2022-01-19 14:10:00,436.8,437.36,436.28,436.28,1088.0,436.8,437.36,436.28,436.28,1088.0
2022-01-19 14:20:00,436.59,437.64,436.2,436.21,5575.0,436.59,437.64,436.2,436.21,5575.0
2022-01-19 14:30:00,435.8,436.39,435.43,435.82,1573.0,435.8,436.39,435.43,435.82,1573.0
2022-01-19 14:40:00,435.88,440.24,435.88,440.24,10183.0,435.88,440.24,435.88,440.24,10183.0
2022-01-19 14:50:00,440.03,440.89,439.36,440.25,4834.0,440.03,440.89,439.36,440.25,4834.0
2022-01-19 15:00:00,440.25,441.45,439.77,441.44,8959.0,440.25,441.45,439.77,441.44,8959.0
2022-01-19 15:10:00,441.44,443.86,441.44,441.49,10917.0,441.44,443.86,441.44,441.49,10917.0
2022-01-19 15:20:00,441.35,441.86,440.79,441.81,6151.0,441.35,441.86,440.79,441.81,6151.0
2022-01-19 15:30:00,441.51,442.77,441.18,441.18,17729.0,441.51,442.77,441.18,441.18,17729.0
2022-01-19 15:40:00,440.82,443.27,440.79,443.16,20317.0,440.82,443.27,440.79,443.16,20317.0
2022-01-19 15:50:00,442.93,443.18,438.57,438.63,43895.0,442.93,443.18,438.57,438.63,43895.0
2022-01-20 09:30:00,440.44,440.44,440.44,440.44,1482.0,440.44,440.44,440.44,440.44,1482.0
2022-01-20 09:40:00,443.16,444.57,443.16,444.5,530.0,443.16,444.57,443.16,444.5,530.0
2022-01-20 09:50:00,445.45,446.72,444.58,445.49,1393.0,445.45,446.72,444.58,445.49,1393.0
2022-01-20 10:00:00,445.28,446.06,445.27,446.06,419.0,445.28,446.06,445.27,446.06,419.0
2022-01-20 10:10:00,445.43,445.98,443.04,443.04,1082.0,445.43,445.98,443.04,443.04,1082.0
2022-01-20 10:20:00,443.87,445.34,443.56,443.56,1766.0,443.87,445.34,443.56,443.56,1766.0
2022-01-20 10:30:00,444.88,446.63,444.88,445.11,740.0,444.88,446.63,444.88,445.11,740.0
2022-01-20 10:40:00,445.58,446.56,444.66,446.56,346.0,445.58,446.56,444.66,446.56,346.0
2022-01-20 10:50:00,446.07,447.19,446.01,447.19,1083.0,446.07,447.19,446.01,447.19,1083.0
2022-01-20 11:00:00,447.38,448.66,447.11,447.12,2596.0,447.38,448.66,447.11,447.12,2596.0
2022-01-20 11:10:00,446.41,447.06,445.89,447.06,1210.0,446.41,447.06,445.89,447.06,1210.0
2022-01-20 11:20:00,446.81,446.91,446.23,446.8,1785.0,446.81,446.91,446.23,446.8,1785.0
2022-01-20 11:30:00,448.04,448.13,446.05,446.06,2210.0,448.04,448.13,446.05,446.06,2210.0
2022-01-20 11:40:00,444.99,445.4,444.13,444.56,1598.0,444.99,445.4,444.13,444.56,1598.0
2022-01-20 11:50:00,444.83,444.83,444.0,444.6,812.0,444.83,444.83,444.0,444.6,812.0
2022-01-20 12:00:00,444.16,444.31,443.65,443.67,1363.0,444.16,444.31,443.65,443.67,1363.0
2022-01-20 12:10:00,443.67,443.67,443.67,443.67,0.0,443.67,443.67,443.67,443.67,0.0
2022-01-20 12:20:00,443.73,445.16,443.27,445.16,3280.0,443.73,445.16,443.27,445.16,3280.0
2022-01-20 12:30:00,445.43,445.59,445.19,445.42,1706.0,445.43,445.59,445.19,445.42,1706.0
2022-01-20 12:40:00,445.42,445.42,444.9,444.9,1052.0,445.42,445.42,444.9,444.9,1052.0
2022-01-20 12:50:00,444.34,444.87,444.07,444.07,999.0,444.34,444.87,444.07,444.07,999.0
2022-01-20 13:00:00,444.01,444.01,442.93,442.93,1201.0,444.01,444.01,442.93,442.93,1201.0
2022-01-20 13:10:00,442.53,442.8,442.19,442.75,1795.0,442.53,442.8,442.19,442.75,1795.0
2022-01-20 13:20:00,443.01,443.4,442.51,442.51,1714.0,443.01,443.4,442.51,442.51,1714.0
2022-01-20 13:30:00,442.12,442.74,442.1,442.1,1310.0,442.12,442.74,442.1,442.1,1310.0
2022-01-20 13:40:00,442.7,442.7,442.1,442.14,1439.0,442.7,442.7,442.1,442.14,1439.0
2022-01-20 13:50:00,442.73,443.29,442.13,442.26,814.0,442.73,443.29,442.13,442.26,814.0
2022-01-20 14:00:00,443.23,443.76,443.23,443.58,900.0,443.23,443.76,443.23,443.58,900.0
2022-01-20 14:10:00,443.55,443.55,441.03,441.03,1350.0,443.55,443.55,441.03,441.03,1350.0
2022-01-20 14:20:00,440.47,440.89,440.46,440.89,600.0,440.47,440.89,440.46,440.89,600.0
2022-01-20 14:30:00,440.47,440.99,438.4,438.71,2251.0,440.47,440.99,438.4,438.71,2251.0
2022-01-20 14:40:00,438.38,438.85,437.86,438.52,1800.0,438.38,438.85,437.86,438.52,1800.0
2022-01-20 14:50:00,438.0,438.0,438.0,438.0,220.0,438.0,438.0,438.0,438.0,220.0
2022-01-20 15:00:00,437.92,437.92,437.11,437.19,1400.0,437.92,437.92,437.11,437.19,1400.0
2022-01-20 15:10:00,435.31,436.26,435.18,435.82,1144.0,435.31,436.26,435.18,435.82,1144.0
2022-01-20 15:20:00,435.78,436.33,435.03,436.33,3082.0,435.78,436.33,435.03,436.33,3082.0
2022-01-20 15:30:00,435.44,435.44,433.39,433.59,3822.0,435.44,435.44,433.39,433.59,3822.0
2022-01-20 15:40:00,433.57,433.78,432.76,432.9,7177.0,433.57,433.78,432.76,432.9,7177.0
2022-01-20 15:50:00,432.73,433.46,430.84,430.97,17642.0,432.73,433.46,430.84,430.97,17642.0
2022-01-21 09:30:00,430.65,430.65,430.0,430.0,1375.0,430.65,430.65,430.0,430.0,1375.0
2022-01-21 09:40:00,428.65,432.62,428.65,432.27,3049.0,428.65,432.62,428.65,432.27,3049.0
2022-01-21 09:50:00,432.41,433.94,431.28,432.16,6200.0,432.41,433.94,431.28,432.16,6200.0
2022-01-21 10:00:00,432.16,432.16,431.03,431.03,1598.0,432.16,432.16,431.03,431.03,1598.0
2022-01-21 10:10:00,429.92,429.92,428.0,428.7,1415.0,429.92,429.92,428.0,428.7,1415.0
2022-01-21 10:20:00,427.99,432.74,426.54,432.74,4273.0,427.99,432.74,426.54,432.74,4273.0
2022-01-21 10:30:00,432.88,435.19,432.74,433.67,9515.0,432.88,435.19,432.74,433.67,9515.0
2022-01-21 10:40:00,432.23,433.09,431.51,432.63,3187.0,432.23,433.09,431.51,432.63,3187.0
2022-01-21 10:50:00,432.6,434.16,432.58,432.58,2552.0,432.6,434.16,432.58,432.58,2552.0
2022-01-21 11:00:00,433.31,433.95,432.54,433.95,2266.0,433.31,433.95,432.54,433.95,2266.0
2022-01-21 11:10:00,434.06,434.35,433.99,434.35,650.0,434.06,434.35,433.99,434.35,650.0
2022-01-21 11:20:00,435.67,436.53,435.13,435.13,1001.0,435.67,436.53,435.13,435.13,1001.0
2022-01-21 11:30:00,435.25,435.5,433.9,433.9,4675.0,435.25,435.5,433.9,433.9,4675.0
2022-01-21 11:40:00,430.74,433.47,430.74,433.34,11823.0,430.74,433.47,430.74,433.34,11823.0
2022-01-21 11:50:00,433.25,433.26,431.28,431.33,3602.0,433.25,433.26,431.28,431.33,3602.0
2022-01-21 12:00:00,432.58,432.58,431.64,431.64,608.0,432.58,432.58,431.64,431.64,608.0
2022-01-21 12:10:00,432.22,432.61,431.29,431.96,2809.0,432.22,432.61,431.29,431.96,2809.0
2022-01-21 12:20:00,431.4,433.32,431.4,432.59,2744.0,431.4,433.32,431.4,432.59,2744.0
2022-01-21 12:30:00,432.16,433.05,431.75,432.53,1350.0,432.16,433.05,431.75,432.53,1350.0
2022-01-21 12:40:00,432.64,432.77,431.64,431.88,1798.0,432.64,432.77,431.64,431.88,1798.0
2022-01-21 12:50:00,431.62,431.92,431.4,431.4,500.0,431.62,431.92,431.4,431.4,500.0
2022-01-21 13:00:00,432.44,432.69,431.44,431.78,1362.0,432.44,432.69,431.44,431.78,1362.0
2022-01-21 13:10:00,432.64,432.78,431.73,431.73,1349.0,432.64,432.78,431.73,431.73,1349.0
2022-01-21 13:20:00,431.37,431.37,430.72,431.07,700.0,431.37,431.37,430.72,431.07,700.0
2022-01-21 13:30:00,430.59,432.71,430.59,432.31,1076.0,430.59,432.71,430.59,432.31,1076.0
2022-01-21 13:40:00,432.34,433.83,432.34,433.83,3295.0,432.34,433.83,432.34,433.83,3295.0
2022-01-21 13:50:00,434.24,434.24,432.82,432.83,1217.0,434.24,434.24,432.82,432.83,1217.0
2022-01-21 14:00:00,433.27,434.31,433.27,434.31,645.0,433.27,434.31,433.27,434.31,645.0
2022-01-21 14:10:00,433.49,433.8,432.94,433.79,1229.0,433.49,433.8,432.94,433.79,1229.0
2022-01-21 14:20:00,432.78,432.78,431.39,432.6,1920.0,432.78,432.78,431.39,432.6,1920.0
2022-01-21 14:30:00,431.09,432.23,431.09,432.01,1119.0,431.09,432.23,431.09,432.01,1119.0
2022-01-21 14:40:00,433.08,433.69,432.87,432.87,841.0,433.08,433.69,432.87,432.87,841.0
2022-01-21 14:50:00,432.76,432.76,430.34,430.34,1276.0,432.76,432.76,430.34,430.34,1276.0
2022-01-21 15:00:00,430.6,430.72,429.15,429.15,1045.0,430.6,430.72,429.15,429.15,1045.0
2022-01-21 15:10:00,428.84,430.79,428.84,430.04,1101.0,428.84,430.79,428.84,430.04,1101.0
2022-01-21 15:20:00,429.9,429.97,428.31,428.31,5500.0,429.9,429.97,428.31,428.31,5500.0
2022-01-21 15:30:00,428.63,429.37,427.86,428.57,9024.0,428.63,429.37,427.86,428.57,9024.0
2022-01-21 15:40:00,429.68,430.43,428.71,429.18,8299.0,429.68,430.43,428.71,429.18,8299.0
2022-01-21 15:50:00,428.62,428.93,425.55,426.43,26054.0,428.62,428.93,425.55,426.43,26054.0
2022-01-24 09:30:00,420.0,432.98,418.35,430.19,8958.0,420.0,432.98,418.35,430.19,8958.0
2022-01-24 09:40:00,429.27,429.99,426.53,426.53,6895.0,429.27,429.99,426.53,426.53,6895.0
2022-01-24 09:50:00,427.06,428.4,424.81,426.6,3860.0,427.06,428.4,424.81,426.6,3860.0
2022-01-24 10:00:00,425.68,429.16,424.06,424.06,6618.0,425.68,429.16,424.06,424.06,6618.0
2022-01-24 10:10:00,422.99,424.88,421.96,423.46,3236.0,422.99,424.88,421.96,423.46,3236.0
2022-01-24 10:20:00,423.78,425.72,423.05,425.72,1510.0,423.78,425.72,423.05,425.72,1510.0
2022-01-24 10:30:00,426.09,426.09,424.73,425.77,1797.0,426.09,426.09,424.73,425.77,1797.0
2022-01-24 10:40:00,424.76,425.91,423.67,423.67,2400.0,424.76,425.91,423.67,423.67,2400.0
2022-01-24 10:50:00,423.68,425.32,422.65,423.06,3909.0,423.68,425.32,422.65,423.06,3909.0
2022-01-24 11:00:00,422.19,422.19,420.69,420.69,1100.0,422.19,422.19,420.69,420.69,1100.0
2022-01-24 11:10:00,420.1,421.42,418.67,420.86,3045.0,420.1,421.42,418.67,420.86,3045.0
2022-01-24 11:20:00,420.31,421.27,420.17,420.38,1498.0,420.31,421.27,420.17,420.38,1498.0
2022-01-24 11:30:00,420.84,421.13,420.19,421.13,2600.0,420.84,421.13,420.19,421.13,2600.0
2022-01-24 11:40:00,420.69,421.27,419.98,420.06,3925.0,420.69,421.27,419.98,420.06,3925.0
2022-01-24 11:50:00,420.4,422.37,419.82,421.92,2352.0,420.4,422.37,419.82,421.92,2352.0
2022-01-24 12:00:00,422.05,422.05,420.02,420.02,1791.0,422.05,422.05,420.02,420.02,1791.0
2022-01-24 12:10:00,418.89,419.72,416.94,417.44,1600.0,418.89,419.72,416.94,417.44,1600.0
2022-01-24 12:20:00,416.98,418.05,416.04,417.51,1789.0,416.98,418.05,416.04,417.51,1789.0
2022-01-24 12:30:00,416.54,418.86,416.52,417.03,1302.0,416.54,418.86,416.52,417.03,1302.0
2022-01-24 12:40:00,418.0,420.03,417.89,420.03,1328.0,418.0,420.03,417.89,420.03,1328.0
2022-01-24 12:50:00,419.2,421.93,419.2,421.16,4472.0,419.2,421.93,419.2,421.16,4472.0
2022-01-24 13:00:00,421.96,422.18,420.55,422.18,3141.0,421.96,422.18,420.55,422.18,3141.0
2022-01-24 13:10:00,422.62,424.68,422.61,424.68,1210.0,422.62,424.68,422.61,424.68,1210.0
2022-01-24 13:20:00,424.29,425.91,423.75,425.91,4329.0,424.29,425.91,423.75,425.91,4329.0
2022-01-24 13:30:00,425.56,429.05,425.18,428.51,5619.0,425.56,429.05,425.18,428.51,5619.0
2022-01-24 13:40:00,429.78,431.99,428.47,431.99,3302.0,429.78,431.99,428.47,431.99,3302.0
2022-01-24 13:50:00,432.34,433.98,431.46,433.91,2591.0,432.34,433.98,431.46,433.91,2591.0
2022-01-24 14:00:00,433.85,435.87,433.19,435.0,3543.0,433.85,435.87,433.19,435.0,3543.0
2022-01-24 14:10:00,435.59,435.59,431.74,431.74,1955.0,435.59,435.59,431.74,431.74,1955.0
2022-01-24 14:20:00,433.59,434.05,430.96,431.99,2566.0,433.59,434.05,430.96,431.99,2566.0
2022-01-24 14:30:00,431.99,431.99,430.0,430.02,1039.0,431.99,431.99,430.0,430.02,1039.0
2022-01-24 14:40:00,429.73,430.36,427.66,430.36,1154.0,429.73,430.36,427.66,430.36,1154.0
2022-01-24 14:50:00,429.54,431.65,429.49,431.65,800.0,429.54,431.65,429.49,431.65,800.0
2022-01-24 15:00:00,432.45,432.51,431.47,431.47,1367.0,432.45,432.51,431.47,431.47,1367.0
2022-01-24 15:10:00,432.28,435.43,431.87,433.45,2551.0,432.28,435.43,431.87,433.45,2551.0
2022-01-24 15:20:00,434.84,435.31,433.99,434.77,2465.0,434.84,435.31,433.99,434.77,2465.0
2022-01-24 15:30:00,434.14,436.64,433.92,436.11,2832.0,434.14,436.64,433.92,436.11,2832.0
2022-01-24 15:40:00,436.7,437.45,435.75,436.9,9880.0,436.7,437.45,435.75,436.9,9880.0
2022-01-24 15:50:00,437.33,440.3,436.77,439.85,17939.0,437.33,440.3,436.77,439.85,17939.0
2022-01-25 09:30:00,432.52,436.95,432.52,436.95,2850.0,432.52,436.95,432.52,436.95,2850.0
2022-01-25 09:40:00,434.27,435.93,427.93,427.93,3911.0,434.27,435.93,427.93,427.93,3911.0
2022-01-25 09:50:00,428.3,428.45,425.4,425.4,1337.0,428.3,428.45,425.4,425.4,1337.0
2022-01-25 10:00:00,426.57,427.52,423.35,423.35,1901.0,426.57,427.52,423.35,423.35,1901.0
2022-01-25 10:10:00,423.43,427.51,422.64,426.99,1960.0,423.43,427.51,422.64,426.99,1960.0
2022-01-25 10:20:00,426.52,427.99,424.04,427.99,3845.0,426.52,427.99,424.04,427.99,3845.0
2022-01-25 10:30:00,427.04,427.39,424.09,424.23,2200.0,427.04,427.39,424.09,424.23,2200.0
2022-01-25 10:40:00,424.54,424.78,422.01,422.61,3324.0,424.54,424.78,422.01,422.61,3324.0
2022-01-25 10:50:00,422.29,422.29,419.08,419.09,2115.0,422.29,422.29,419.08,419.09,2115.0
2022-01-25 11:00:00,418.81,420.88,417.52,417.61,3100.0,418.81,420.88,417.52,417.61,3100.0
2022-01-25 11:10:00,416.77,418.16,416.5,418.14,804.0,416.77,418.16,416.5,418.14,804.0
2022-01-25 11:20:00,419.7,420.43,419.39,420.43,600.0,419.7,420.43,419.39,420.43,600.0
2022-01-25 11:30:00,419.34,420.09,417.06,417.06,3102.0,419.34,420.09,417.06,417.06,3102.0
2022-01-25 11:40:00,418.51,419.97,417.97,419.97,1080.0,418.51,419.97,417.97,419.97,1080.0
2022-01-25 11:50:00,420.41,420.41,417.7,417.73,1000.0,420.41,420.41,417.7,417.73,1000.0
2022-01-25 12:00:00,418.1,420.1,417.4,420.1,1658.0,418.1,420.1,417.4,420.1,1658.0
2022-01-25 12:10:00,419.57,419.82,418.71,418.71,1533.0,419.57,419.82,418.71,418.71,1533.0
2022-01-25 12:20:00,417.01,419.92,417.01,419.7,1181.0,417.01,419.92,417.01,419.7,1181.0
2022-01-25 12:30:00,418.45,418.83,418.04,418.04,905.0,418.45,418.83,418.04,418.04,905.0
2022-01-25 12:40:00,418.41,418.41,417.35,417.79,918.0,418.41,418.41,417.35,417.79,918.0
2022-01-25 12:50:00,417.04,418.1,416.29,418.1,507.0,417.04,418.1,416.29,418.1,507.0
2022-01-25 13:00:00,418.33,418.45,417.84,417.84,726.0,418.33,418.45,417.84,417.84,726.0
2022-01-25 13:10:00,418.18,418.58,418.18,418.58,405.0,418.18,418.58,418.18,418.58,405.0
2022-01-25 13:20:00,418.88,418.88,417.84,418.72,2414.0,418.88,418.88,417.84,418.72,2414.0
2022-01-25 13:30:00,420.29,421.89,420.29,421.7,1110.0,420.29,421.89,420.29,421.7,1110.0
2022-01-25 13:40:00,421.41,421.73,420.65,420.77,1435.0,421.41,421.73,420.65,420.77,1435.0
2022-01-25 13:50:00,421.97,422.93,421.91,422.51,951.0,421.97,422.93,421.91,422.51,951.0
2022-01-25 14:00:00,423.51,423.75,422.81,423.17,2444.0,423.51,423.75,422.81,423.17,2444.0
2022-01-25 14:10:00,424.23,424.23,422.96,423.87,1242.0,424.23,424.23,422.96,423.87,1242.0
2022-01-25 14:20:00,424.1,424.67,423.41,423.76,2559.0,424.1,424.67,423.41,423.76,2559.0
2022-01-25 14:30:00,423.69,424.31,422.99,423.9,1055.0,423.69,424.31,422.99,423.9,1055.0
2022-01-25 14:40:00,424.6,425.94,424.59,424.99,2022.0,424.6,425.94,424.59,424.99,2022.0
2022-01-25 14:50:00,425.79,426.45,425.79,426.45,401.0,425.79,426.45,425.79,426.45,401.0
2022-01-25 15:00:00,426.69,426.69,422.2,423.5,8069.0,426.69,426.69,422.2,423.5,8069.0
2022-01-25 15:10:00,423.32,423.75,421.33,422.15,10606.0,423.32,423.75,421.33,422.15,10606.0
2022-01-25 15:20:00,421.69,422.81,419.66,420.0,8317.0,421.69,422.81,419.66,420.0,8317.0
2022-01-25 15:30:00,420.04,420.38,417.82,419.74,7957.0,420.04,420.38,417.82,419.74,7957.0
2022-01-25 15:40:00,419.71,420.22,418.01,418.71,3695.0,419.71,420.22,418.01,418.71,3695.0
2022-01-25 15:50:00,417.56,417.65,416.23,417.13,13258.0,417.56,417.65,416.23,417.13,13258.0
2022-01-26 09:30:00,425.26,427.8,425.03,426.29,3500.0,425.26,427.8,425.03,426.29,3500.0
2022-01-26 09:40:00,426.1,426.1,423.84,423.84,2400.0,426.1,426.1,423.84,423.84,2400.0
2022-01-26 09:50:00,425.0,428.93,423.84,428.17,1722.0,425.0,428.93,423.84,428.17,1722.0
2022-01-26 10:00:00,427.35,428.3,426.44,428.07,1015.0,427.35,428.3,426.44,428.07,1015.0
2022-01-26 10:10:00,427.13,427.13,425.2,426.19,1484.0,427.13,427.13,425.2,426.19,1484.0
2022-01-26 10:20:00,425.34,426.45,425.29,426.45,1510.0,425.34,426.45,425.29,426.45,1510.0
2022-01-26 10:30:00,424.75,426.59,424.75,425.81,1871.0,424.75,426.59,424.75,425.81,1871.0
2022-01-26 10:40:00,425.59,425.94,424.61,424.76,3099.0,425.59,425.94,424.61,424.76,3099.0
2022-01-26 10:50:00,424.47,426.5,424.29,426.2,2846.0,424.47,426.5,424.29,426.2,2846.0
2022-01-26 11:00:00,426.2,426.21,424.11,425.09,932.0,426.2,426.21,424.11,425.09,932.0
2022-01-26 11:10:00,425.15,426.38,424.62,425.0,1994.0,425.15,426.38,424.62,425.0,1994.0
2022-01-26 11:20:00,424.9,424.9,424.66,424.75,1411.0,424.9,424.9,424.66,424.75,1411.0
2022-01-26 11:30:00,424.65,425.0,423.73,424.8,3534.0,424.65,425.0,423.73,424.8,3534.0
2022-01-26 11:40:00,425.15,426.28,424.6,424.61,1300.0,425.15,426.28,424.6,424.61,1300.0
2022-01-26 11:50:00,424.75,425.96,424.4,425.75,2355.0,424.75,425.96,424.4,425.75,2355.0
2022-01-26 12:00:00,427.0,427.19,426.41,426.42,500.0,427.0,427.19,426.41,426.42,500.0
2022-01-26 12:10:00,426.28,428.12,426.27,426.95,745.0,426.28,428.12,426.27,426.95,745.0
2022-01-26 12:20:00,426.75,426.75,425.9,426.29,600.0,426.75,426.75,425.9,426.29,600.0
2022-01-26 12:30:00,426.44,426.44,424.71,425.16,1570.0,426.44,426.44,424.71,425.16,1570.0
2022-01-26 12:40:00,425.65,426.52,425.63,426.52,1342.0,425.65,426.52,425.63,426.52,1342.0
2022-01-26 12:50:00,426.83,426.83,425.51,425.51,550.0,426.83,426.83,425.51,425.51,550.0
2022-01-26 13:00:00,424.75,425.11,424.48,424.49,979.0,424.75,425.11,424.48,424.49,979.0
2022-01-26 13:10:00,424.79,425.84,424.78,425.17,886.0,424.79,425.84,424.78,425.17,886.0
2022-01-26 13:20:00,425.06,425.5,424.45,425.5,400.0,425.06,425.5,424.45,425.5,400.0
2022-01-26 13:30:00,424.09,424.68,424.08,424.58,825.0,424.09,424.68,424.08,424.58,825.0
2022-01-26 13:40:00,424.69,425.11,424.64,425.11,1390.0,424.69,425.11,424.64,425.11,1390.0
2022-01-26 13:50:00,426.01,426.01,425.02,425.09,300.0,426.01,426.01,425.02,425.09,300.0
2022-01-26 14:00:00,425.63,429.15,425.63,428.0,901.0,425.63,429.15,425.63,428.0,901.0
2022-01-26 14:10:00,426.8,427.06,423.54,423.54,700.0,426.8,427.06,423.54,423.54,700.0
2022-01-26 14:20:00,425.33,427.13,424.28,427.13,700.0,425.33,427.13,424.28,427.13,700.0
2022-01-26 14:30:00,425.0,426.53,423.6,426.53,2175.0,425.0,426.53,423.6,426.53,2175.0
2022-01-26 14:40:00,426.53,426.53,420.97,420.97,1935.0,426.53,426.53,420.97,420.97,1935.0
2022-01-26 14:50:00,420.21,423.37,420.21,422.03,2812.0,420.21,423.37,420.21,422.03,2812.0
2022-01-26 15:00:00,422.74,422.74,417.54,418.76,6094.0,422.74,422.74,417.54,418.76,6094.0
2022-01-26 15:10:00,418.31,419.18,416.29,416.46,1100.0,418.31,419.18,416.29,416.46,1100.0
2022-01-26 15:20:00,416.95,417.58,416.47,417.58,421.0,416.95,417.58,416.47,417.58,421.0
2022-01-26 15:30:00,419.89,420.7,415.36,417.28,2910.0,419.89,420.7,415.36,417.28,2910.0
2022-01-26 15:40:00,416.97,419.05,415.11,416.38,3071.0,416.97,419.05,415.11,416.38,3071.0
2022-01-26 15:50:00,414.9,417.8,413.92,417.75,13137.0,414.9,417.8,413.92,417.75,13137.0
2022-01-27 09:30:00,422.45,423.38,422.45,423.38,1949.0,422.45,423.38,422.45,423.38,1949.0
2022-01-27 09:40:00,425.0,430.0,424.94,429.84,2977.0,425.0,430.0,424.94,429.84,2977.0
2022-01-27 09:50:00,429.85,430.59,425.0,426.95,3259.0,429.85,430.59,425.0,426.95,3259.0
2022-01-27 10:00:00,426.78,427.9,426.14,427.09,551.0,426.78,427.9,426.14,427.09,551.0
2022-01-27 10:10:00,427.09,427.39,426.14,426.24,1586.0,427.09,427.39,426.14,426.24,1586.0
2022-01-27 10:20:00,426.61,427.61,424.75,424.75,3609.0,426.61,427.61,424.75,424.75,3609.0
2022-01-27 10:30:00,423.6,423.62,421.58,421.8,1001.0,423.6,423.62,421.58,421.8,1001.0
2022-01-27 10:40:00,421.69,421.9,420.5,420.59,4382.0,421.69,421.9,420.5,420.59,4382.0
2022-01-27 10:50:00,421.9,424.15,421.35,424.15,2369.0,421.9,424.15,421.35,424.15,2369.0
2022-01-27 11:00:00,424.47,427.0,424.47,427.0,4694.0,424.47,427.0,424.47,427.0,4694.0
2022-01-27 11:10:00,427.95,427.99,426.48,427.17,4399.0,427.95,427.99,426.48,427.17,4399.0
2022-01-27 11:20:00,426.57,426.77,426.44,426.61,1203.0,426.57,426.77,426.44,426.61,1203.0
2022-01-27 11:30:00,427.06,430.42,426.75,429.55,3047.0,427.06,430.42,426.75,429.55,3047.0
2022-01-27 11:40:00,430.77,430.77,429.15,429.15,1133.0,430.77,430.77,429.15,429.15,1133.0
2022-01-27 11:50:00,428.35,429.4,428.35,429.11,775.0,428.35,429.4,428.35,429.11,775.0
2022-01-27 12:00:00,428.37,428.67,427.59,428.44,2475.0,428.37,428.67,427.59,428.44,2475.0
2022-01-27 12:10:00,427.93,428.67,426.16,426.16,3053.0,427.93,428.67,426.16,426.16,3053.0
2022-01-27 12:20:00,425.76,426.73,424.83,426.33,3686.0,425.76,426.73,424.83,426.33,3686.0
2022-01-27 12:30:00,426.01,426.01,424.08,424.74,3195.0,426.01,426.01,424.08,424.74,3195.0
2022-01-27 12:40:00,425.09,425.14,423.54,423.54,3474.0,425.09,425.14,423.54,423.54,3474.0
2022-01-27 12:50:00,424.31,426.01,423.75,425.96,1874.0,424.31,426.01,423.75,425.96,1874.0
2022-01-27 13:00:00,426.11,426.27,423.88,424.7,2700.0,426.11,426.27,423.88,424.7,2700.0
2022-01-27 13:10:00,424.33,424.33,423.04,423.47,1072.0,424.33,424.33,423.04,423.47,1072.0
2022-01-27 13:20:00,421.98,422.8,421.66,421.66,669.0,421.98,422.8,421.66,421.66,669.0
2022-01-27 13:30:00,421.56,424.0,421.56,422.53,4429.0,421.56,424.0,421.56,422.53,4429.0
2022-01-27 13:40:00,422.53,422.75,422.44,422.75,575.0,422.53,422.75,422.44,422.75,575.0
2022-01-27 13:50:00,422.91,423.81,421.67,423.81,5006.0,422.91,423.81,421.67,423.81,5006.0
2022-01-27 14:00:00,424.76,425.94,424.71,425.56,2653.0,424.76,425.94,424.71,425.56,2653.0
2022-01-27 14:10:00,426.82,426.82,425.11,425.11,712.0,426.82,426.82,425.11,425.11,712.0
2022-01-27 14:20:00,424.37,424.77,422.06,422.79,1501.0,424.37,424.77,422.06,422.79,1501.0
2022-01-27 14:30:00,423.15,423.37,422.2,422.87,2002.0,423.15,423.37,422.2,422.87,2002.0
2022-01-27 14:40:00,423.38,424.07,422.98,423.07,2570.0,423.38,424.07,422.98,423.07,2570.0
2022-01-27 14:50:00,423.17,423.26,421.93,423.06,2047.0,423.17,423.26,421.93,423.06,2047.0
2022-01-27 15:00:00,424.7,426.43,424.67,425.45,3267.0,424.7,426.43,424.67,425.45,3267.0
2022-01-27 15:10:00,426.11,426.11,423.14,424.19,1121.0,426.11,426.11,423.14,424.19,1121.0
2022-01-27 15:20:00,424.74,425.64,423.53,425.55,2128.0,424.74,425.64,423.53,425.55,2128.0
2022-01-27 15:30:00,425.97,426.0,424.29,424.29,8387.0,425.97,426.0,424.29,424.29,8387.0
2022-01-27 15:40:00,424.19,428.18,424.19,425.28,10136.0,424.19,428.18,424.19,425.28,10136.0
2022-01-27 15:50:00,424.87,424.95,422.98,422.99,25450.0,424.87,424.95,422.98,422.99,25450.0
2022-01-28 09:30:00,426.46,433.55,425.72,432.33,5719.0,426.46,433.55,425.72,432.33,5719.0
2022-01-28 09:40:00,434.74,445.0,434.61,443.26,6066.0,434.74,445.0,434.61,443.26,6066.0
2022-01-28 09:50:00,444.58,449.97,443.86,449.97,11912.0,444.58,449.97,443.86,449.97,11912.0
2022-01-28 10:00:00,449.98,454.38,446.14,450.54,13646.0,449.98,454.38,446.14,450.54,13646.0
2022-01-28 10:10:00,450.8,455.0,450.0,453.13,6056.0,450.8,455.0,450.0,453.13,6056.0
2022-01-28 10:20:00,453.15,456.95,451.36,456.84,5838.0,453.15,456.95,451.36,456.84,5838.0
2022-01-28 10:30:00,456.13,462.96,455.26,460.0,9514.0,456.13,462.96,455.26,460.0,9514.0
2022-01-28 10:40:00,458.64,461.38,457.81,461.38,10413.0,458.64,461.38,457.81,461.38,10413.0
2022-01-28 10:50:00,464.0,469.58,462.59,463.42,13792.0,464.0,469.58,462.59,463.42,13792.0
2022-01-28 11:00:00,463.33,466.5,461.49,464.03,8760.0,463.33,466.5,461.49,464.03,8760.0
2022-01-28 11:10:00,462.83,476.19,462.83,475.81,10498.0,462.83,476.19,462.83,475.81,10498.0
2022-01-28 11:20:00,475.16,476.0,468.24,468.78,9531.0,475.16,476.0,468.24,468.78,9531.0
2022-01-28 11:30:00,468.86,474.06,468.67,472.77,5913.0,468.86,474.06,468.67,472.77,5913.0
2022-01-28 11:40:00,473.03,474.17,472.04,472.1,22045.0,473.03,474.17,472.04,472.1,22045.0
2022-01-28 11:50:00,472.1,477.8,472.1,477.14,17573.0,472.1,477.8,472.1,477.14,17573.0
2022-01-28 12:00:00,476.98,477.33,473.48,477.33,24224.0,476.98,477.33,473.48,477.33,24224.0
2022-01-28 12:10:00,477.95,481.64,477.95,480.06,12429.0,477.95,481.64,477.95,480.06,12429.0
2022-01-28 12:20:00,480.35,481.21,479.06,479.08,5284.0,480.35,481.21,479.06,479.08,5284.0
2022-01-28 12:30:00,479.15,480.97,479.1,480.47,5266.0,479.15,480.97,479.1,480.47,5266.0
2022-01-28 12:40:00,480.47,482.47,480.35,482.24,5200.0,480.47,482.47,480.35,482.24,5200.0
2022-01-28 12:50:00,481.6,481.6,475.12,475.61,6741.0,481.6,481.6,475.12,475.61,6741.0
2022-01-28 13:00:00,476.03,476.95,473.65,475.74,10045.0,476.03,476.95,473.65,475.74,10045.0
2022-01-28 13:10:00,476.03,476.11,475.1,476.0,1329.0,476.03,476.11,475.1,476.0,1329.0
2022-01-28 13:20:00,475.54,476.0,474.3,474.3,2400.0,475.54,476.0,474.3,474.3,2400.0
2022-01-28 13:30:00,475.22,477.04,474.59,476.38,5552.0,475.22,477.04,474.59,476.38,5552.0
2022-01-28 13:40:00,476.28,479.66,476.15,478.95,11019.0,476.28,479.66,476.15,478.95,11019.0
2022-01-28 13:50:00,478.47,479.76,477.88,479.14,3765.0,478.47,479.76,477.88,479.14,3765.0
2022-01-28 14:00:00,479.5,480.46,478.44,478.44,4214.0,479.5,480.46,478.44,478.44,4214.0
2022-01-28 14:10:00,478.45,478.45,475.54,477.37,7002.0,478.45,478.45,475.54,477.37,7002.0
2022-01-28 14:20:00,477.23,477.62,476.3,476.99,6556.0,477.23,477.62,476.3,476.99,6556.0
2022-01-28 14:30:00,476.5,481.19,476.49,480.51,7284.0,476.5,481.19,476.49,480.51,7284.0
2022-01-28 14:40:00,481.09,483.66,480.63,483.21,11120.0,481.09,483.66,480.63,483.21,11120.0
2022-01-28 14:50:00,483.35,492.86,483.35,492.83,20255.0,483.35,492.86,483.35,492.83,20255.0
2022-01-28 15:00:00,492.76,492.76,487.37,487.76,12701.0,492.76,492.76,487.37,487.76,12701.0
2022-01-28 15:10:00,487.76,487.76,485.0,485.52,6630.0,487.76,487.76,485.0,485.52,6630.0
2022-01-28 15:20:00,486.18,489.13,486.18,489.13,2389.0,486.18,489.13,486.18,489.13,2389.0
2022-01-28 15:30:00,488.65,491.09,487.45,489.58,5592.0,488.65,491.09,487.45,489.58,5592.0
2022-01-28 15:40:00,489.59,494.36,489.42,492.62,21996.0,489.59,494.36,489.42,492.62,21996.0
2022-01-28 15:50:00,493.0,497.0,491.39,493.0,49123.0,493.0,497.0,491.39,493.0,49123.0
2022-01-31 09:30:00,490.12,495.0,488.69,493.77,8633.0,490.12,495.0,488.69,493.77,8633.0
2022-01-31 09:40:00,495.81,499.04,488.42,488.42,5854.0,495.81,499.04,488.42,488.42,5854.0
2022-01-31 09:50:00,489.41,490.52,483.47,485.5,3947.0,489.41,490.52,483.47,485.5,3947.0
2022-01-31 10:00:00,485.14,486.08,482.81,482.81,3287.0,485.14,486.08,482.81,482.81,3287.0
2022-01-31 10:10:00,482.8,482.8,478.67,479.2,4836.0,482.8,482.8,478.67,479.2,4836.0
2022-01-31 10:20:00,478.66,481.89,478.65,481.74,2529.0,478.66,481.89,478.65,481.74,2529.0
2022-01-31 10:30:00,481.83,483.14,480.46,481.68,3081.0,481.83,483.14,480.46,481.68,3081.0
2022-01-31 10:40:00,481.95,487.03,481.38,486.22,3762.0,481.95,487.03,481.38,486.22,3762.0
2022-01-31 10:50:00,487.61,487.83,486.7,487.52,3081.0,487.61,487.83,486.7,487.52,3081.0
2022-01-31 11:00:00,487.53,488.26,487.18,487.58,1639.0,487.53,488.26,487.18,487.58,1639.0
2022-01-31 11:10:00,487.17,489.24,487.17,489.24,3137.0,487.17,489.24,487.17,489.24,3137.0
2022-01-31 11:20:00,488.74,489.18,487.94,488.99,2456.0,488.74,489.18,487.94,488.99,2456.0
2022-01-31 11:30:00,489.39,492.46,488.46,490.42,1561.0,489.39,492.46,488.46,490.42,1561.0
2022-01-31 11:40:00,491.62,492.14,491.28,491.43,1275.0,491.62,492.14,491.28,491.43,1275.0
2022-01-31 11:50:00,491.36,493.87,491.36,493.87,2038.0,491.36,493.87,491.36,493.87,2038.0
2022-01-31 12:00:00,493.43,494.76,493.35,493.35,3764.0,493.43,494.76,493.35,493.35,3764.0
2022-01-31 12:10:00,492.92,493.23,492.35,492.41,2165.0,492.92,493.23,492.35,492.41,2165.0
2022-01-31 12:20:00,491.84,491.84,489.68,490.54,1881.0,491.84,491.84,489.68,490.54,1881.0
2022-01-31 12:30:00,490.92,490.92,489.76,490.28,2093.0,490.92,490.92,489.76,490.28,2093.0
2022-01-31 12:40:00,489.81,490.86,489.79,490.86,1716.0,489.81,490.86,489.79,490.86,1716.0
2022-01-31 12:50:00,490.83,491.14,490.82,491.14,900.0,490.83,491.14,490.82,491.14,900.0
2022-01-31 13:00:00,490.58,492.33,490.29,492.28,2502.0,490.58,492.33,490.29,492.28,2502.0
2022-01-31 13:10:00,492.3,493.93,492.3,493.45,4886.0,492.3,493.93,492.3,493.45,4886.0
2022-01-31 13:20:00,493.87,494.15,491.96,491.96,1557.0,493.87,494.15,491.96,491.96,1557.0
2022-01-31 13:30:00,492.45,492.6,490.61,492.6,3221.0,492.45,492.6,490.61,492.6,3221.0
2022-01-31 13:40:00,492.18,492.69,490.98,490.98,1400.0,492.18,492.69,490.98,490.98,1400.0
2022-01-31 13:50:00,491.03,491.03,489.28,489.28,1008.0,491.03,491.03,489.28,489.28,1008.0
2022-01-31 14:00:00,488.64,489.62,488.17,488.38,3151.0,488.64,489.62,488.17,488.38,3151.0
2022-01-31 14:10:00,488.75,489.91,488.74,489.37,2483.0,488.75,489.91,488.74,489.37,2483.0
2022-01-31 14:20:00,488.99,489.35,488.15,488.46,2646.0,488.99,489.35,488.15,488.46,2646.0
2022-01-31 14:30:00,488.67,489.81,488.33,489.3,2354.0,488.67,489.81,488.33,489.3,2354.0
2022-01-31 14:40:00,489.41,489.41,488.19,488.5,2650.0,489.41,489.41,488.19,488.5,2650.0
2022-01-31 14:50:00,488.82,490.91,488.82,490.91,2003.0,488.82,490.91,488.82,490.91,2003.0
2022-01-31 15:00:00,491.09,491.77,490.42,490.43,3853.0,491.09,491.77,490.42,490.43,3853.0
2022-01-31 15:10:00,490.25,490.62,488.52,489.85,3450.0,490.25,490.62,488.52,489.85,3450.0
2022-01-31 15:20:00,489.66,491.05,488.81,490.62,6395.0,489.66,491.05,488.81,490.62,6395.0
2022-01-31 15:30:00,490.76,493.79,490.34,492.39,7908.0,490.76,493.79,490.34,492.39,7908.0
2022-01-31 15:40:00,492.73,495.64,492.72,495.64,10985.0,492.73,495.64,492.72,495.64,10985.0
2022-01-31 15:50:00,495.09,495.65,494.67,495.62,30506.0,495.09,495.65,494.67,495.62,30506.0
2022-02-01 09:30:00,495.4,497.93,492.32,495.43,4456.0,495.4,497.93,492.32,495.43,4456.0
2022-02-01 09:40:00,497.97,498.14,495.61,496.89,2766.0,497.97,498.14,495.61,496.89,2766.0
2022-02-01 09:50:00,498.9,498.9,496.15,496.25,3700.0,498.9,498.9,496.15,496.25,3700.0
2022-02-01 10:00:00,496.22,497.28,492.4,492.4,7612.0,496.22,497.28,492.4,492.4,7612.0
2022-02-01 10:10:00,492.61,494.63,489.96,492.38,12111.0,492.61,494.63,489.96,492.38,12111.0
2022-02-01 10:20:00,491.72,493.95,491.71,492.41,3005.0,491.72,493.95,491.71,492.41,3005.0
2022-02-01 10:30:00,493.48,494.37,492.8,493.67,2733.0,493.48,494.37,492.8,493.67,2733.0
2022-02-01 10:40:00,493.53,493.86,490.87,490.87,6772.0,493.53,493.86,490.87,490.87,6772.0
2022-02-01 10:50:00,491.73,493.57,491.73,493.51,5230.0,491.73,493.57,491.73,493.51,5230.0
2022-02-01 11:00:00,492.96,493.27,492.21,492.21,2717.0,492.96,493.27,492.21,492.21,2717.0
2022-02-01 11:10:00,492.24,493.47,492.24,493.47,503.0,492.24,493.47,492.24,493.47,503.0
2022-02-01 11:20:00,492.73,493.37,489.62,489.99,1401.0,492.73,493.37,489.62,489.99,1401.0
2022-02-01 11:30:00,489.63,490.98,489.6,489.79,1607.0,489.63,490.98,489.6,489.79,1607.0
2022-02-01 11:40:00,489.71,489.71,488.29,488.95,2252.0,489.71,489.71,488.29,488.95,2252.0
2022-02-01 11:50:00,489.21,489.24,487.51,487.51,1403.0,489.21,489.24,487.51,487.51,1403.0
2022-02-01 12:00:00,487.88,487.88,487.0,487.48,2576.0,487.88,487.88,487.0,487.48,2576.0
2022-02-01 12:10:00,487.48,487.48,484.32,486.78,3616.0,487.48,487.48,484.32,486.78,3616.0
2022-02-01 12:20:00,486.43,487.12,486.16,487.12,1285.0,486.43,487.12,486.16,487.12,1285.0
2022-02-01 12:30:00,486.4,486.52,484.54,485.77,3011.0,486.4,486.52,484.54,485.77,3011.0
2022-02-01 12:40:00,486.01,486.61,485.55,485.83,1122.0,486.01,486.61,485.55,485.83,1122.0
2022-02-01 12:50:00,486.81,489.77,486.64,488.63,2707.0,486.81,489.77,486.64,488.63,2707.0
2022-02-01 13:00:00,488.36,490.9,488.35,490.35,1315.0,488.36,490.9,488.35,490.35,1315.0
2022-02-01 13:10:00,492.43,492.43,488.74,490.79,6713.0,492.43,492.43,488.74,490.79,6713.0
2022-02-01 13:20:00,491.93,491.93,489.72,490.29,8949.0,491.93,491.93,489.72,490.29,8949.0
2022-02-01 13:30:00,490.84,492.57,490.67,492.56,1869.0,490.84,492.57,490.67,492.56,1869.0
2022-02-01 13:40:00,492.86,493.62,492.12,492.73,1462.0,492.86,493.62,492.12,492.73,1462.0
2022-02-01 13:50:00,492.35,492.35,491.53,491.62,905.0,492.35,492.35,491.53,491.62,905.0
2022-02-01 14:00:00,492.22,492.86,492.08,492.16,800.0,492.22,492.86,492.08,492.16,800.0
2022-02-01 14:10:00,491.93,492.23,490.72,491.56,2118.0,491.93,492.23,490.72,491.56,2118.0
2022-02-01 14:20:00,491.08,491.84,491.08,491.84,900.0,491.08,491.84,491.08,491.84,900.0
2022-02-01 14:30:00,492.07,493.89,491.54,493.44,2344.0,492.07,493.89,491.54,493.44,2344.0
2022-02-01 14:40:00,494.0,495.94,494.0,495.94,1840.0,494.0,495.94,494.0,495.94,1840.0
2022-02-01 14:50:00,495.92,495.92,495.13,495.58,1700.0,495.92,495.92,495.13,495.58,1700.0
2022-02-01 15:00:00,496.06,497.66,496.06,497.02,1730.0,496.06,497.66,496.06,497.02,1730.0
2022-02-01 15:10:00,496.44,496.79,495.14,495.14,1625.0,496.44,496.79,495.14,495.14,1625.0
2022-02-01 15:20:00,495.42,495.52,494.46,494.99,2426.0,495.42,495.52,494.46,494.99,2426.0
2022-02-01 15:30:00,495.28,496.42,494.64,494.64,2749.0,495.28,496.42,494.64,494.64,2749.0
2022-02-01 15:40:00,494.84,497.52,494.73,497.52,4930.0,494.84,497.52,494.73,497.52,4930.0
2022-02-01 15:50:00,497.59,498.63,496.93,497.18,26347.0,497.59,498.63,496.93,497.18,26347.0
2022-02-02 09:30:00,498.2,499.0,496.55,497.5,5748.0,498.2,499.0,496.55,497.5,5748.0
2022-02-02 09:40:00,496.51,496.92,495.43,496.83,1766.0,496.51,496.92,495.43,496.83,1766.0
2022-02-02 09:50:00,496.01,498.1,496.01,498.1,700.0,496.01,498.1,496.01,498.1,700.0
2022-02-02 10:00:00,498.78,499.04,497.48,498.98,1860.0,498.78,499.04,497.48,498.98,1860.0
2022-02-02 10:10:00,498.28,498.38,496.73,498.38,1587.0,498.28,498.38,496.73,498.38,1587.0
2022-02-02 10:20:00,498.77,498.86,497.21,498.64,1530.0,498.77,498.86,497.21,498.64,1530.0
2022-02-02 10:30:00,499.49,501.44,499.14,501.33,9159.0,499.49,501.44,499.14,501.33,9159.0
2022-02-02 10:40:00,499.5,501.97,499.5,500.33,4894.0,499.5,501.97,499.5,500.33,4894.0
2022-02-02 10:50:00,500.75,502.5,500.75,502.5,2790.0,500.75,502.5,500.75,502.5,2790.0
2022-02-02 11:00:00,502.58,503.47,501.44,502.13,5026.0,502.58,503.47,501.44,502.13,5026.0
2022-02-02 11:10:00,501.46,501.77,500.99,501.77,1898.0,501.46,501.77,500.99,501.77,1898.0
2022-02-02 11:20:00,502.0,503.52,501.96,502.92,2017.0,502.0,503.52,501.96,502.92,2017.0
2022-02-02 11:30:00,502.53,502.82,501.42,501.42,2226.0,502.53,502.82,501.42,501.42,2226.0
2022-02-02 11:40:00,501.47,502.61,501.44,502.61,1049.0,501.47,502.61,501.44,502.61,1049.0
2022-02-02 11:50:00,502.51,503.14,502.03,502.03,1893.0,502.51,503.14,502.03,502.03,1893.0
2022-02-02 12:00:00,502.17,502.82,500.28,502.82,2243.0,502.17,502.82,500.28,502.82,2243.0
2022-02-02 12:10:00,503.4,504.0,503.4,503.65,1329.0,503.4,504.0,503.4,503.65,1329.0
2022-02-02 12:20:00,502.26,502.26,501.58,501.59,666.0,502.26,502.26,501.58,501.59,666.0
2022-02-02 12:30:00,502.24,502.54,501.81,502.44,1014.0,502.24,502.54,501.81,502.44,1014.0
2022-02-02 12:40:00,501.97,503.61,501.97,502.42,2533.0,501.97,503.61,501.97,502.42,2533.0
2022-02-02 12:50:00,501.34,504.0,501.34,504.0,1926.0,501.34,504.0,501.34,504.0,1926.0
2022-02-02 13:00:00,503.72,503.82,502.64,502.87,1330.0,503.72,503.82,502.64,502.87,1330.0
2022-02-02 13:10:00,502.36,503.0,502.11,502.11,1326.0,502.36,503.0,502.11,502.11,1326.0
2022-02-02 13:20:00,502.17,503.25,500.52,501.12,2122.0,502.17,503.25,500.52,501.12,2122.0
2022-02-02 13:30:00,501.24,502.01,501.24,501.53,527.0,501.24,502.01,501.24,501.53,527.0
2022-02-02 13:40:00,502.63,502.97,501.44,501.44,1325.0,502.63,502.97,501.44,501.44,1325.0
2022-02-02 13:50:00,500.63,501.53,500.61,500.82,1422.0,500.63,501.53,500.61,500.82,1422.0
2022-02-02 14:00:00,501.53,502.43,501.48,501.49,1932.0,501.53,502.43,501.48,501.49,1932.0
2022-02-02 14:10:00,501.06,501.24,500.09,500.8,2874.0,501.06,501.24,500.09,500.8,2874.0
2022-02-02 14:20:00,500.28,501.43,500.28,501.43,900.0,500.28,501.43,500.28,501.43,900.0
2022-02-02 14:30:00,501.17,503.45,501.16,503.25,1401.0,501.17,503.45,501.16,503.25,1401.0
2022-02-02 14:40:00,503.94,504.15,503.41,504.15,1200.0,503.94,504.15,503.41,504.15,1200.0
2022-02-02 14:50:00,503.44,504.25,503.44,504.22,1377.0,503.44,504.25,503.44,504.22,1377.0
2022-02-02 15:00:00,503.83,504.95,503.23,504.24,1851.0,503.83,504.95,503.23,504.24,1851.0
2022-02-02 15:10:00,504.24,504.79,503.36,504.79,2907.0,504.24,504.79,503.36,504.79,2907.0
2022-02-02 15:20:00,504.94,505.86,504.27,505.26,3151.0,504.94,505.86,504.27,505.26,3151.0
2022-02-02 15:30:00,505.19,505.48,504.13,504.98,2290.0,505.19,505.48,504.13,504.98,2290.0
2022-02-02 15:40:00,505.25,505.69,504.13,504.92,6570.0,505.25,505.69,504.13,504.92,6570.0
2022-02-02 15:50:00,504.76,506.05,504.37,505.17,16966.0,504.76,506.05,504.37,505.17,16966.0
2022-02-03 09:30:00,493.26,496.85,490.51,496.85,3542.0,493.26,496.85,490.51,496.85,3542.0
2022-02-03 09:40:00,500.78,502.01,497.01,498.86,1321.0,500.78,502.01,497.01,498.86,1321.0
2022-02-03 09:50:00,498.2,499.38,494.78,495.68,1104.0,498.2,499.38,494.78,495.68,1104.0
2022-02-03 10:00:00,495.69,497.68,495.68,496.49,2286.0,495.69,497.68,495.68,496.49,2286.0
2022-02-03 10:10:00,497.16,498.3,496.9,498.3,1748.0,497.16,498.3,496.9,498.3,1748.0
2022-02-03 10:20:00,498.52,499.38,497.26,497.64,2305.0,498.52,499.38,497.26,497.64,2305.0
2022-02-03 10:30:00,496.97,498.43,494.53,494.53,4042.0,496.97,498.43,494.53,494.53,4042.0
2022-02-03 10:40:00,494.83,494.83,492.02,492.03,1360.0,494.83,494.83,492.02,492.03,1360.0
2022-02-03 10:50:00,492.39,492.6,491.8,491.8,1866.0,492.39,492.6,491.8,491.8,1866.0
2022-02-03 11:00:00,492.41,495.07,491.67,495.07,3536.0,492.41,495.07,491.67,495.07,3536.0
2022-02-03 11:10:00,495.68,496.97,495.2,496.4,2022.0,495.68,496.97,495.2,496.4,2022.0
2022-02-03 11:20:00,496.09,497.32,495.68,496.01,5097.0,496.09,497.32,495.68,496.01,5097.0
2022-02-03 11:30:00,496.33,497.03,496.3,497.02,2105.0,496.33,497.03,496.3,497.02,2105.0
2022-02-03 11:40:00,496.51,498.17,496.34,497.95,1407.0,496.51,498.17,496.34,497.95,1407.0
2022-02-03 11:50:00,499.35,501.25,499.31,500.79,3785.0,499.35,501.25,499.31,500.79,3785.0
2022-02-03 12:00:00,500.79,501.16,498.95,499.98,4265.0,500.79,501.16,498.95,499.98,4265.0
2022-02-03 12:10:00,499.98,500.79,499.15,499.15,1901.0,499.98,500.79,499.15,499.15,1901.0
2022-02-03 12:20:00,498.9,500.23,498.9,499.63,1007.0,498.9,500.23,498.9,499.63,1007.0
2022-02-03 12:30:00,499.03,499.03,497.93,497.93,1289.0,499.03,499.03,497.93,497.93,1289.0
2022-02-03 12:40:00,497.94,498.03,497.79,497.79,500.0,497.94,498.03,497.79,497.79,500.0
2022-02-03 12:50:00,497.97,499.45,497.28,499.45,545.0,497.97,499.45,497.28,499.45,545.0
2022-02-03 13:00:00,499.34,499.34,498.26,498.26,600.0,499.34,499.34,498.26,498.26,600.0
2022-02-03 13:10:00,498.57,499.01,498.57,499.01,300.0,498.57,499.01,498.57,499.01,300.0
2022-02-03 13:20:00,499.28,499.97,499.21,499.97,503.0,499.28,499.97,499.21,499.97,503.0
2022-02-03 13:30:00,499.86,499.86,498.64,498.64,420.0,499.86,499.86,498.64,498.64,420.0
2022-02-03 13:40:00,499.48,499.56,499.48,499.56,200.0,499.48,499.56,499.48,499.56,200.0
2022-02-03 13:50:00,499.75,499.77,499.32,499.32,358.0,499.75,499.77,499.32,499.32,358.0
2022-02-03 14:00:00,499.96,499.96,498.76,498.76,620.0,499.96,499.96,498.76,498.76,620.0
2022-02-03 14:10:00,499.41,499.41,498.81,499.22,600.0,499.41,499.41,498.81,499.22,600.0
2022-02-03 14:20:00,499.14,500.4,498.71,499.47,3214.0,499.14,500.4,498.71,499.47,3214.0
2022-02-03 14:30:00,499.8,499.81,498.27,498.27,1386.0,499.8,499.81,498.27,498.27,1386.0
2022-02-03 14:40:00,496.81,496.81,495.51,495.51,600.0,496.81,496.81,495.51,495.51,600.0
2022-02-03 14:50:00,495.63,496.27,495.6,496.12,800.0,495.63,496.27,495.6,496.12,800.0
2022-02-03 15:00:00,496.06,496.43,496.03,496.43,400.0,496.06,496.43,496.03,496.43,400.0
2022-02-03 15:10:00,496.55,498.19,496.41,498.19,1559.0,496.55,498.19,496.41,498.19,1559.0
2022-02-03 15:20:00,498.41,498.48,497.75,498.48,1103.0,498.41,498.48,497.75,498.48,1103.0
2022-02-03 15:30:00,498.39,499.32,497.76,499.2,4614.0,498.39,499.32,497.76,499.2,4614.0
2022-02-03 15:40:00,498.83,499.1,497.07,497.07,10762.0,498.83,499.1,497.07,497.07,10762.0
2022-02-03 15:50:00,497.19,497.48,495.06,495.54,22852.0,497.19,497.48,495.06,495.54,22852.0
2022-02-04 09:30:00,494.2,498.99,492.0,494.05,3363.0,494.2,498.99,492.0,494.05,3363.0
2022-02-04 09:40:00,495.85,495.85,495.85,495.85,200.0,495.85,495.85,495.85,495.85,200.0
2022-02-04 09:50:00,495.85,495.85,495.85,495.85,0.0,495.85,495.85,495.85,495.85,0.0
2022-02-04 10:00:00,499.22,499.98,497.51,497.51,4327.0,499.22,499.98,497.51,497.51,4327.0
2022-02-04 10:10:00,497.0,497.6,496.0,497.6,951.0,497.0,497.6,496.0,497.6,951.0
2022-02-04 10:20:00,497.79,497.95,495.17,495.25,1800.0,497.79,497.95,495.17,495.25,1800.0
2022-02-04 10:30:00,494.46,496.42,493.75,495.31,985.0,494.46,496.42,493.75,495.31,985.0
2022-02-04 10:40:00,496.01,496.13,494.78,494.78,800.0,496.01,496.13,494.78,494.78,800.0
2022-02-04 10:50:00,492.73,493.51,492.72,493.5,804.0,492.73,493.51,492.72,493.5,804.0
2022-02-04 11:00:00,494.99,495.21,494.99,495.21,400.0,494.99,495.21,494.99,495.21,400.0
2022-02-04 11:10:00,495.41,495.6,494.77,495.26,2500.0,495.41,495.6,494.77,495.26,2500.0
2022-02-04 11:20:00,495.04,497.72,494.97,497.72,761.0,495.04,497.72,494.97,497.72,761.0
2022-02-04 11:30:00,497.05,498.87,496.66,498.41,3803.0,497.05,498.87,496.66,498.41,3803.0
2022-02-04 11:40:00,498.49,499.85,497.91,498.15,1212.0,498.49,499.85,497.91,498.15,1212.0
2022-02-04 11:50:00,497.65,497.65,496.42,496.42,311.0,497.65,497.65,496.42,496.42,311.0
2022-02-04 12:00:00,495.54,497.04,495.38,497.04,1200.0,495.54,497.04,495.38,497.04,1200.0
2022-02-04 12:10:00,497.09,498.04,495.19,498.04,1598.0,497.09,498.04,495.19,498.04,1598.0
2022-02-04 12:20:00,497.51,497.54,497.41,497.42,301.0,497.51,497.54,497.41,497.42,301.0
2022-02-04 12:30:00,497.88,498.79,497.65,498.29,700.0,497.88,498.79,497.65,498.29,700.0
2022-02-04 12:40:00,498.8,499.41,498.52,499.41,1355.0,498.8,499.41,498.52,499.41,1355.0
2022-02-04 12:50:00,499.68,499.68,499.18,499.38,1925.0,499.68,499.68,499.18,499.38,1925.0
2022-02-04 13:00:00,499.68,500.22,499.59,500.22,1123.0,499.68,500.22,499.59,500.22,1123.0
2022-02-04 13:10:00,500.51,500.87,500.07,500.87,2699.0,500.51,500.87,500.07,500.87,2699.0
2022-02-04 13:20:00,500.93,501.22,500.41,500.75,2338.0,500.93,501.22,500.41,500.75,2338.0
2022-02-04 13:30:00,501.12,502.8,501.12,501.26,2314.0,501.12,502.8,501.12,501.26,2314.0
2022-02-04 13:40:00,502.05,502.18,501.74,501.83,914.0,502.05,502.18,501.74,501.83,914.0
2022-02-04 13:50:00,502.17,502.6,501.74,502.6,1361.0,502.17,502.6,501.74,502.6,1361.0
2022-02-04 14:00:00,502.25,502.85,501.73,502.4,1206.0,502.25,502.85,501.73,502.4,1206.0
2022-02-04 14:10:00,502.39,502.39,500.67,500.67,1003.0,502.39,502.39,500.67,500.67,1003.0
2022-02-04 14:20:00,501.14,501.29,501.14,501.16,300.0,501.14,501.29,501.14,501.16,300.0
2022-02-04 14:30:00,501.15,501.9,501.15,501.49,2309.0,501.15,501.9,501.15,501.49,2309.0
2022-02-04 14:40:00,502.15,502.6,501.95,502.42,2565.0,502.15,502.6,501.95,502.42,2565.0
2022-02-04 14:50:00,502.84,503.0,501.59,501.59,2576.0,502.84,503.0,501.59,501.59,2576.0
2022-02-04 15:00:00,502.44,503.35,502.24,503.3,2636.0,502.44,503.35,502.24,503.3,2636.0
2022-02-04 15:10:00,504.1,505.58,504.1,504.84,10333.0,504.1,505.58,504.1,504.84,10333.0
2022-02-04 15:20:00,504.67,506.44,504.42,505.08,3674.0,504.67,506.44,504.42,505.08,3674.0
2022-02-04 15:30:00,504.45,505.49,503.8,504.07,2161.0,504.45,505.49,503.8,504.07,2161.0
2022-02-04 15:40:00,503.61,503.75,501.43,502.12,4975.0,503.61,503.75,501.43,502.12,4975.0
2022-02-04 15:50:00,502.3,502.66,501.5,502.06,20368.0,502.3,502.66,501.5,502.06,20368.0
2022-02-07 09:30:00,502.28,502.54,499.01,502.54,2049.0,502.28,502.54,499.01,502.54,2049.0
2022-02-07 09:40:00,503.02,503.23,502.83,502.83,1000.0,503.02,503.23,502.83,502.83,1000.0
2022-02-07 09:50:00,504.14,507.03,504.14,504.65,3200.0,504.14,507.03,504.14,504.65,3200.0
2022-02-07 10:00:00,503.92,505.2,503.87,504.54,1098.0,503.92,505.2,503.87,504.54,1098.0
2022-02-07 10:10:00,503.86,504.8,503.71,504.79,7828.0,503.86,504.8,503.71,504.79,7828.0
2022-02-07 10:20:00,504.94,504.99,503.74,504.48,1710.0,504.94,504.99,503.74,504.48,1710.0
2022-02-07 10:30:00,504.45,506.29,504.14,506.29,1300.0,504.45,506.29,504.14,506.29,1300.0
2022-02-07 10:40:00,506.29,507.83,505.69,506.75,6003.0,506.29,507.83,505.69,506.75,6003.0
2022-02-07 10:50:00,507.1,507.54,507.07,507.09,1937.0,507.1,507.54,507.07,507.09,1937.0
2022-02-07 11:00:00,506.71,507.08,504.22,504.92,1888.0,506.71,507.08,504.22,504.92,1888.0
2022-02-07 11:10:00,504.21,505.26,504.18,505.26,3259.0,504.21,505.26,504.18,505.26,3259.0
2022-02-07 11:20:00,505.52,505.9,505.04,505.87,1542.0,505.52,505.9,505.04,505.87,1542.0
2022-02-07 11:30:00,505.54,505.55,503.86,503.86,1320.0,505.54,505.55,503.86,503.86,1320.0
2022-02-07 11:40:00,503.29,503.57,501.82,502.03,1431.0,503.29,503.57,501.82,502.03,1431.0
2022-02-07 11:50:00,502.05,502.54,501.69,502.22,2898.0,502.05,502.54,501.69,502.22,2898.0
2022-02-07 12:00:00,502.2,502.2,501.37,501.93,1100.0,502.2,502.2,501.37,501.93,1100.0
2022-02-07 12:10:00,501.93,501.93,501.93,501.93,0.0,501.93,501.93,501.93,501.93,0.0
2022-02-07 12:20:00,502.1,503.32,502.09,503.31,2666.0,502.1,503.32,502.09,503.31,2666.0
2022-02-07 12:30:00,502.81,502.82,500.79,501.16,4100.0,502.81,502.82,500.79,501.16,4100.0
2022-02-07 12:40:00,500.8,501.51,500.79,501.51,1953.0,500.8,501.51,500.79,501.51,1953.0
2022-02-07 12:50:00,501.5,501.86,501.13,501.77,2678.0,501.5,501.86,501.13,501.77,2678.0
2022-02-07 13:00:00,501.95,503.63,501.68,503.63,3719.0,501.95,503.63,501.68,503.63,3719.0
2022-02-07 13:10:00,504.38,504.38,504.38,504.38,100.0,504.38,504.38,504.38,504.38,100.0
2022-02-07 13:20:00,505.0,505.13,504.54,504.77,2556.0,505.0,505.13,504.54,504.77,2556.0
2022-02-07 13:30:00,504.77,504.82,503.98,504.82,1312.0,504.77,504.82,503.98,504.82,1312.0
2022-02-07 13:40:00,504.39,504.63,503.6,503.6,800.0,504.39,504.63,503.6,503.6,800.0
2022-02-07 13:50:00,502.59,505.08,502.59,505.08,1918.0,502.59,505.08,502.59,505.08,1918.0
2022-02-07 14:00:00,504.14,504.54,503.23,503.23,1100.0,504.14,504.54,503.23,503.23,1100.0
2022-02-07 14:10:00,503.69,503.7,503.22,503.7,428.0,503.69,503.7,503.22,503.7,428.0
2022-02-07 14:20:00,503.73,505.38,503.33,505.25,4378.0,503.73,505.38,503.33,505.25,4378.0
2022-02-07 14:30:00,505.11,505.26,503.52,503.52,1671.0,505.11,505.26,503.52,503.52,1671.0
2022-02-07 14:40:00,504.34,505.08,503.38,503.38,1772.0,504.34,505.08,503.38,503.38,1772.0
2022-02-07 14:50:00,503.88,504.17,503.34,503.93,1714.0,503.88,504.17,503.34,503.93,1714.0
2022-02-07 15:00:00,503.4,504.62,503.4,504.62,754.0,503.4,504.62,503.4,504.62,754.0
2022-02-07 15:10:00,504.26,504.33,503.64,504.22,2073.0,504.26,504.33,503.64,504.22,2073.0
2022-02-07 15:20:00,503.47,505.4,503.47,503.96,6889.0,503.47,505.4,503.47,503.96,6889.0
2022-02-07 15:30:00,503.97,504.5,502.92,503.23,3978.0,503.97,504.5,502.92,503.23,3978.0
2022-02-07 15:40:00,503.08,503.87,502.66,502.67,12109.0,503.08,503.87,502.66,502.67,12109.0
2022-02-07 15:50:00,502.69,503.71,501.64,502.72,26856.0,502.69,503.71,501.64,502.72,26856.0
2022-02-08 09:30:00,504.45,504.45,502.29,502.29,3380.0,504.45,504.45,502.29,502.29,3380.0
2022-02-08 09:40:00,501.91,503.92,501.77,503.4,2301.0,501.91,503.92,501.77,503.4,2301.0
2022-02-08 09:50:00,501.87,502.81,501.54,502.56,2762.0,501.87,502.81,501.54,502.56,2762.0
2022-02-08 10:00:00,502.23,503.59,502.23,503.59,5784.0,502.23,503.59,502.23,503.59,5784.0
2022-02-08 10:10:00,503.59,504.58,503.59,503.79,630.0,503.59,504.58,503.59,503.79,630.0
2022-02-08 10:20:00,504.36,504.64,501.41,502.27,3812.0,504.36,504.64,501.41,502.27,3812.0
2022-02-08 10:30:00,502.14,503.62,501.86,503.62,1222.0,502.14,503.62,501.86,503.62,1222.0
2022-02-08 10:40:00,504.91,506.6,504.91,505.23,800.0,504.91,506.6,504.91,505.23,800.0
2022-02-08 10:50:00,504.97,506.17,504.97,506.17,1534.0,504.97,506.17,504.97,506.17,1534.0
2022-02-08 11:00:00,506.49,508.5,506.49,508.5,1548.0,506.49,508.5,506.49,508.5,1548.0
2022-02-08 11:10:00,507.68,508.02,506.86,508.02,1516.0,507.68,508.02,506.86,508.02,1516.0
2022-02-08 11:20:00,507.53,508.17,507.44,508.17,1500.0,507.53,508.17,507.44,508.17,1500.0
2022-02-08 11:30:00,508.65,509.19,508.65,509.19,555.0,508.65,509.19,508.65,509.19,555.0
2022-02-08 11:40:00,509.11,509.96,508.66,509.96,443.0,509.11,509.96,508.66,509.96,443.0
2022-02-08 11:50:00,509.43,509.43,509.2,509.2,1266.0,509.43,509.43,509.2,509.2,1266.0
2022-02-08 12:00:00,509.66,510.07,508.55,508.56,2421.0,509.66,510.07,508.55,508.56,2421.0
2022-02-08 12:10:00,508.08,509.38,508.08,509.15,853.0,508.08,509.38,508.08,509.15,853.0
2022-02-08 12:20:00,509.09,510.3,509.08,510.01,3361.0,509.09,510.3,509.08,510.01,3361.0
2022-02-08 12:30:00,509.81,510.09,509.29,509.32,1487.0,509.81,510.09,509.29,509.32,1487.0
2022-02-08 12:40:00,509.72,509.75,508.02,508.02,1783.0,509.72,509.75,508.02,508.02,1783.0
2022-02-08 12:50:00,508.14,508.78,507.92,507.92,1012.0,508.14,508.78,507.92,507.92,1012.0
2022-02-08 13:00:00,507.64,508.47,507.63,508.47,400.0,507.64,508.47,507.63,508.47,400.0
2022-02-08 13:10:00,508.12,509.14,507.27,507.28,800.0,508.12,509.14,507.27,507.28,800.0
2022-02-08 13:20:00,507.79,507.91,507.52,507.91,1200.0,507.79,507.91,507.52,507.91,1200.0
2022-02-08 13:30:00,507.92,507.96,507.92,507.96,200.0,507.92,507.96,507.92,507.96,200.0
2022-02-08 13:40:00,507.96,508.6,507.96,508.6,782.0,507.96,508.6,507.96,508.6,782.0
2022-02-08 13:50:00,508.34,508.89,508.24,508.24,405.0,508.34,508.89,508.24,508.24,405.0
2022-02-08 14:00:00,509.1,509.23,508.94,508.95,700.0,509.1,509.23,508.94,508.95,700.0
2022-02-08 14:10:00,509.11,509.62,508.89,509.14,2968.0,509.11,509.62,508.89,509.14,2968.0
2022-02-08 14:20:00,508.58,508.97,508.33,508.4,1511.0,508.58,508.97,508.33,508.4,1511.0
2022-02-08 14:30:00,508.35,509.36,508.34,508.84,2792.0,508.35,509.36,508.34,508.84,2792.0
2022-02-08 14:40:00,509.3,509.3,508.55,509.15,2500.0,509.3,509.3,508.55,509.15,2500.0
2022-02-08 14:50:00,509.22,509.5,508.8,508.8,1001.0,509.22,509.5,508.8,508.8,1001.0
2022-02-08 15:00:00,509.0,509.8,508.79,509.31,4089.0,509.0,509.8,508.79,509.31,4089.0
2022-02-08 15:10:00,509.04,510.32,509.0,509.92,5942.0,509.04,510.32,509.0,509.92,5942.0
2022-02-08 15:20:00,509.65,510.04,508.87,509.29,3040.0,509.65,510.04,508.87,509.29,3040.0
2022-02-08 15:30:00,509.48,511.09,509.48,510.9,3510.0,509.48,511.09,509.48,510.9,3510.0
2022-02-08 15:40:00,510.93,512.3,510.73,511.88,5408.0,510.93,512.3,510.73,511.88,5408.0
2022-02-08 15:50:00,511.88,512.98,510.68,512.48,17249.0,511.88,512.98,510.68,512.48,17249.0
2022-02-09 09:30:00,520.0,520.0,516.56,516.56,2408.0,520.0,520.0,516.56,516.56,2408.0
2022-02-09 09:40:00,515.18,517.28,515.18,516.08,2200.0,515.18,517.28,515.18,516.08,2200.0
2022-02-09 09:50:00,515.63,517.04,515.29,516.24,2680.0,515.63,517.04,515.29,516.24,2680.0
2022-02-09 10:00:00,517.14,518.19,517.14,518.19,700.0,517.14,518.19,517.14,518.19,700.0
2022-02-09 10:10:00,518.97,519.6,518.63,518.99,780.0,518.97,519.6,518.63,518.99,780.0
2022-02-09 10:20:00,517.67,522.16,516.8,522.16,4942.0,517.67,522.16,516.8,522.16,4942.0
2022-02-09 10:30:00,520.62,520.97,519.41,519.41,1082.0,520.62,520.97,519.41,519.41,1082.0
2022-02-09 10:40:00,519.89,520.52,519.36,519.99,7459.0,519.89,520.52,519.36,519.99,7459.0
2022-02-09 10:50:00,519.55,519.81,518.1,519.8,4010.0,519.55,519.81,518.1,519.8,4010.0
2022-02-09 11:00:00,520.31,520.45,519.44,519.73,1101.0,520.31,520.45,519.44,519.73,1101.0
2022-02-09 11:10:00,519.94,520.3,519.35,520.11,5572.0,519.94,520.3,519.35,520.11,5572.0
2022-02-09 11:20:00,520.07,520.22,518.26,518.79,4187.0,520.07,520.22,518.26,518.79,4187.0
2022-02-09 11:30:00,519.7,519.84,518.88,519.84,2159.0,519.7,519.84,518.88,519.84,2159.0
2022-02-09 11:40:00,520.0,520.92,519.54,520.85,2812.0,520.0,520.92,519.54,520.85,2812.0
2022-02-09 11:50:00,521.02,521.09,519.82,519.89,1887.0,521.02,521.09,519.82,519.89,1887.0
2022-02-09 12:00:00,519.83,520.49,519.82,520.27,600.0,519.83,520.49,519.82,520.27,600.0
2022-02-09 12:10:00,520.33,520.33,519.82,519.83,503.0,520.33,520.33,519.82,519.83,503.0
2022-02-09 12:20:00,519.63,519.73,518.51,519.64,2436.0,519.63,519.73,518.51,519.64,2436.0
2022-02-09 12:30:00,520.01,520.69,519.72,520.5,1128.0,520.01,520.69,519.72,520.5,1128.0
2022-02-09 12:40:00,520.97,520.97,520.09,520.09,600.0,520.97,520.97,520.09,520.09,600.0
2022-02-09 12:50:00,520.04,520.04,519.84,519.84,512.0,520.04,520.04,519.84,519.84,512.0
2022-02-09 13:00:00,520.0,520.45,519.82,520.2,1378.0,520.0,520.45,519.82,520.2,1378.0
2022-02-09 13:10:00,520.2,520.5,520.19,520.5,300.0,520.2,520.5,520.19,520.5,300.0
2022-02-09 13:20:00,521.19,521.19,520.27,520.5,1346.0,521.19,521.19,520.27,520.5,1346.0
2022-02-09 13:30:00,520.24,520.38,519.59,519.97,1155.0,520.24,520.38,519.59,519.97,1155.0
2022-02-09 13:40:00,519.25,519.26,518.73,518.73,802.0,519.25,519.26,518.73,518.73,802.0
2022-02-09 13:50:00,518.72,518.99,517.52,518.22,1900.0,518.72,518.99,517.52,518.22,1900.0
2022-02-09 14:00:00,518.22,519.45,518.22,519.18,2520.0,518.22,519.45,518.22,519.18,2520.0
2022-02-09 14:10:00,519.74,520.62,519.73,520.0,3211.0,519.74,520.62,519.73,520.0,3211.0
2022-02-09 14:20:00,519.95,519.95,519.79,519.82,400.0,519.95,519.95,519.79,519.82,400.0
2022-02-09 14:30:00,520.38,521.62,520.38,521.62,1200.0,520.38,521.62,520.38,521.62,1200.0
2022-02-09 14:40:00,521.03,521.74,520.62,520.9,2391.0,521.03,521.74,520.62,520.9,2391.0
2022-02-09 14:50:00,520.45,520.92,520.42,520.43,600.0,520.45,520.92,520.42,520.43,600.0
2022-02-09 15:00:00,520.06,520.8,518.8,518.93,2675.0,520.06,520.8,518.8,518.93,2675.0
2022-02-09 15:10:00,519.44,519.76,518.97,519.29,2144.0,519.44,519.76,518.97,519.29,2144.0
2022-02-09 15:20:00,520.67,520.87,520.03,520.83,1396.0,520.67,520.87,520.03,520.83,1396.0
2022-02-09 15:30:00,521.28,522.02,521.07,522.01,2893.0,521.28,522.02,521.07,522.01,2893.0
2022-02-09 15:40:00,522.25,522.25,520.91,521.15,6324.0,522.25,522.25,520.91,521.15,6324.0
2022-02-09 15:50:00,520.83,523.6,520.2,523.43,29537.0,520.83,523.6,520.2,523.43,29537.0
2022-02-10 09:30:00,509.68,515.11,509.68,512.53,3237.0,509.68,515.11,509.68,512.53,3237.0
2022-02-10 09:40:00,514.22,517.53,513.67,514.97,2251.0,514.22,517.53,513.67,514.97,2251.0
2022-02-10 09:50:00,520.27,521.07,518.05,519.17,1001.0,520.27,521.07,518.05,519.17,1001.0
2022-02-10 10:00:00,519.98,522.82,519.43,522.82,500.0,519.98,522.82,519.43,522.82,500.0
2022-02-10 10:10:00,522.98,523.37,520.19,520.98,3404.0,522.98,523.37,520.19,520.98,3404.0
2022-02-10 10:20:00,523.1,523.1,522.8,522.8,200.0,523.1,523.1,522.8,522.8,200.0
2022-02-10 10:30:00,523.53,523.86,522.77,523.22,1090.0,523.53,523.86,522.77,523.22,1090.0
2022-02-10 10:40:00,524.33,525.11,523.71,524.63,1927.0,524.33,525.11,523.71,524.63,1927.0
2022-02-10 10:50:00,524.2,524.2,522.3,523.72,1849.0,524.2,524.2,522.3,523.72,1849.0
2022-02-10 11:00:00,524.87,525.2,524.02,524.62,982.0,524.87,525.2,524.02,524.62,982.0
2022-02-10 11:10:00,524.42,524.42,522.17,523.41,1502.0,524.42,524.42,522.17,523.41,1502.0
2022-02-10 11:20:00,524.14,524.39,523.31,524.09,2239.0,524.14,524.39,523.31,524.09,2239.0
2022-02-10 11:30:00,523.79,523.81,522.27,523.5,2334.0,523.79,523.81,522.27,523.5,2334.0
2022-02-10 11:40:00,523.17,525.0,523.17,524.56,1462.0,523.17,525.0,523.17,524.56,1462.0
2022-02-10 11:50:00,524.83,524.96,524.78,524.78,367.0,524.83,524.96,524.78,524.78,367.0
2022-02-10 12:00:00,525.79,529.58,525.79,529.58,4771.0,525.79,529.58,525.79,529.58,4771.0
2022-02-10 12:10:00,528.98,531.03,528.8,529.86,6133.0,528.98,531.03,528.8,529.86,6133.0
2022-02-10 12:20:00,529.96,529.96,528.56,528.56,2206.0,529.96,529.96,528.56,528.56,2206.0
2022-02-10 12:30:00,529.21,529.21,527.46,528.61,2131.0,529.21,529.21,527.46,528.61,2131.0
2022-02-10 12:40:00,529.03,530.62,525.67,527.61,4331.0,529.03,530.62,525.67,527.61,4331.0
2022-02-10 12:50:00,526.38,528.33,526.37,528.1,1573.0,526.38,528.33,526.37,528.1,1573.0
2022-02-10 13:00:00,528.07,528.74,527.41,527.77,1727.0,528.07,528.74,527.41,527.77,1727.0
2022-02-10 13:10:00,527.59,527.59,525.7,525.84,2902.0,527.59,527.59,525.7,525.84,2902.0
2022-02-10 13:20:00,525.3,526.33,524.99,524.99,1608.0,525.3,526.33,524.99,524.99,1608.0
2022-02-10 13:30:00,525.05,525.05,522.87,522.87,1434.0,525.05,525.05,522.87,522.87,1434.0
2022-02-10 13:40:00,523.22,524.23,522.59,523.15,2700.0,523.22,524.23,522.59,523.15,2700.0
2022-02-10 13:50:00,523.13,523.13,522.34,522.62,2227.0,523.13,523.13,522.34,522.62,2227.0
2022-02-10 14:00:00,523.26,523.69,521.87,522.85,2700.0,523.26,523.69,521.87,522.85,2700.0
2022-02-10 14:10:00,522.59,523.11,521.61,521.74,4370.0,522.59,523.11,521.61,521.74,4370.0
2022-02-10 14:20:00,521.38,522.51,521.28,521.28,4300.0,521.38,522.51,521.28,521.28,4300.0
2022-02-10 14:30:00,521.3,521.75,520.36,520.94,2675.0,521.3,521.75,520.36,520.94,2675.0
2022-02-10 14:40:00,521.24,521.45,519.84,520.0,2188.0,521.24,521.45,519.84,520.0,2188.0
2022-02-10 14:50:00,520.32,520.38,519.24,520.01,2100.0,520.32,520.38,519.24,520.01,2100.0
2022-02-10 15:00:00,520.09,520.11,518.96,519.7,3300.0,520.09,520.11,518.96,519.7,3300.0
2022-02-10 15:10:00,519.97,520.28,519.82,519.96,2013.0,519.97,520.28,519.82,519.96,2013.0
2022-02-10 15:20:00,520.39,521.17,519.92,520.09,3930.0,520.39,521.17,519.92,520.09,3930.0
2022-02-10 15:30:00,520.08,520.08,515.74,516.2,10527.0,520.08,520.08,515.74,516.2,10527.0
2022-02-10 15:40:00,516.25,516.4,513.74,514.23,14580.0,516.25,516.4,513.74,514.23,14580.0
2022-02-10 15:50:00,513.91,518.29,513.18,516.82,29378.0,513.91,518.29,513.18,516.82,29378.0
2022-02-11 09:30:00,520.58,521.53,518.02,521.52,4150.0,520.58,521.53,518.02,521.52,4150.0
2022-02-11 09:40:00,521.93,527.31,521.93,525.54,2625.0,521.93,527.31,521.93,525.54,2625.0
2022-02-11 09:50:00,524.18,524.72,520.37,520.37,2100.0,524.18,524.72,520.37,520.37,2100.0
2022-02-11 10:00:00,521.96,525.68,518.94,525.3,3913.0,521.96,525.68,518.94,525.3,3913.0
2022-02-11 10:10:00,525.22,525.22,521.47,523.09,2900.0,525.22,525.22,521.47,523.09,2900.0
2022-02-11 10:20:00,523.9,525.09,523.56,525.09,4000.0,523.9,525.09,523.56,525.09,4000.0
2022-02-11 10:30:00,524.8,526.59,522.87,522.87,5652.0,524.8,526.59,522.87,522.87,5652.0
2022-02-11 10:40:00,523.51,524.65,522.54,523.28,4810.0,523.51,524.65,522.54,523.28,4810.0
2022-02-11 10:50:00,523.62,524.89,522.72,524.39,1795.0,523.62,524.89,522.72,524.39,1795.0
2022-02-11 11:00:00,524.95,528.6,524.95,525.56,6144.0,524.95,528.6,524.95,525.56,6144.0
2022-02-11 11:10:00,525.57,525.76,522.91,523.48,3702.0,525.57,525.76,522.91,523.48,3702.0
2022-02-11 11:20:00,523.5,525.37,523.5,524.0,1611.0,523.5,525.37,523.5,524.0,1611.0
2022-02-11 11:30:00,524.16,524.16,522.63,522.63,1543.0,524.16,524.16,522.63,522.63,1543.0
2022-02-11 11:40:00,522.84,524.71,521.81,524.71,2110.0,522.84,524.71,521.81,524.71,2110.0
2022-02-11 11:50:00,523.85,526.44,523.39,525.85,4613.0,523.85,526.44,523.39,525.85,4613.0
2022-02-11 12:00:00,525.31,526.35,524.52,526.35,1240.0,525.31,526.35,524.52,526.35,1240.0
2022-02-11 12:10:00,526.44,527.29,526.35,527.26,2379.0,526.44,527.29,526.35,527.26,2379.0
2022-02-11 12:20:00,526.69,527.76,526.44,527.45,1626.0,526.69,527.76,526.44,527.45,1626.0
2022-02-11 12:30:00,526.93,527.3,526.31,526.55,1557.0,526.93,527.3,526.31,526.55,1557.0
2022-02-11 12:40:00,526.65,527.2,526.26,526.26,2915.0,526.65,527.2,526.26,526.26,2915.0
2022-02-11 12:50:00,525.97,526.4,524.0,524.31,2700.0,525.97,526.4,524.0,524.31,2700.0
2022-02-11 13:00:00,523.37,525.58,523.37,525.58,1800.0,523.37,525.58,523.37,525.58,1800.0
2022-02-11 13:10:00,525.0,525.64,524.79,525.52,1923.0,525.0,525.64,524.79,525.52,1923.0
2022-02-11 13:20:00,525.85,526.49,525.29,525.49,3556.0,525.85,526.49,525.29,525.49,3556.0
2022-02-11 13:30:00,525.68,525.68,521.0,521.52,5546.0,525.68,525.68,521.0,521.52,5546.0
2022-02-11 13:40:00,521.43,521.43,518.18,519.11,7123.0,521.43,521.43,518.18,519.11,7123.0
2022-02-11 13:50:00,520.37,521.11,518.6,518.6,2986.0,520.37,521.11,518.6,518.6,2986.0
2022-02-11 14:00:00,518.38,518.68,516.35,518.34,7361.0,518.38,518.68,516.35,518.34,7361.0
2022-02-11 14:10:00,517.27,519.07,516.73,518.76,4400.0,517.27,519.07,516.73,518.76,4400.0
2022-02-11 14:20:00,518.76,519.49,515.67,515.67,2203.0,518.76,519.49,515.67,515.67,2203.0
2022-02-11 14:30:00,515.59,520.48,515.59,519.97,6594.0,515.59,520.48,515.59,519.97,6594.0
2022-02-11 14:40:00,520.6,520.6,516.64,516.64,1403.0,520.6,520.6,516.64,516.64,1403.0
2022-02-11 14:50:00,515.56,517.79,515.51,517.79,2001.0,515.56,517.79,515.51,517.79,2001.0
2022-02-11 15:00:00,517.36,519.46,517.16,517.3,5243.0,517.36,519.46,517.16,517.3,5243.0
2022-02-11 15:10:00,516.75,518.33,515.53,515.88,3013.0,516.75,518.33,515.53,515.88,3013.0
2022-02-11 15:20:00,515.67,516.82,514.98,514.98,2400.0,515.67,516.82,514.98,514.98,2400.0
2022-02-11 15:30:00,515.84,517.49,515.02,516.85,5027.0,515.84,517.49,515.02,516.85,5027.0
2022-02-11 15:40:00,515.86,518.5,514.98,518.02,15411.0,515.86,518.5,514.98,518.02,15411.0
2022-02-11 15:50:00,517.91,518.96,516.23,516.23,16276.0,517.91,518.96,516.23,516.23,16276.0
2022-02-14 09:30:00,515.04,520.18,515.04,520.18,3136.0,515.04,520.18,515.04,520.18,3136.0
2022-02-14 09:40:00,520.64,523.6,520.64,522.88,2221.0,520.64,523.6,520.64,522.88,2221.0
2022-02-14 09:50:00,523.27,523.27,521.01,521.05,2737.0,523.27,523.27,521.01,521.05,2737.0
2022-02-14 10:00:00,520.8,520.8,517.69,518.64,1999.0,520.8,520.8,517.69,518.64,1999.0
2022-02-14 10:10:00,519.67,521.81,519.67,521.7,859.0,519.67,521.81,519.67,521.7,859.0
2022-02-14 10:20:00,521.95,522.14,520.86,521.62,1656.0,521.95,522.14,520.86,521.62,1656.0
2022-02-14 10:30:00,521.62,522.13,517.94,519.44,2033.0,521.62,522.13,517.94,519.44,2033.0
2022-02-14 10:40:00,520.03,520.44,518.9,518.9,2143.0,520.03,520.44,518.9,518.9,2143.0
2022-02-14 10:50:00,520.01,522.64,519.77,522.22,3712.0,520.01,522.64,519.77,522.22,3712.0
2022-02-14 11:00:00,522.61,523.07,522.14,522.92,1537.0,522.61,523.07,522.14,522.92,1537.0
2022-02-14 11:10:00,523.14,524.6,522.69,523.89,4096.0,523.14,524.6,522.69,523.89,4096.0
2022-02-14 11:20:00,524.17,526.76,524.16,526.75,2817.0,524.17,526.76,524.16,526.75,2817.0
2022-02-14 11:30:00,526.75,526.85,523.16,523.17,3200.0,526.75,526.85,523.16,523.17,3200.0
2022-02-14 11:40:00,523.25,523.25,522.15,522.55,900.0,523.25,523.25,522.15,522.55,900.0
2022-02-14 11:50:00,522.98,523.75,521.77,521.77,1500.0,522.98,523.75,521.77,521.77,1500.0
2022-02-14 12:00:00,520.95,522.49,520.95,521.37,1536.0,520.95,522.49,520.95,521.37,1536.0
2022-02-14 12:10:00,520.94,522.12,519.93,519.93,2229.0,520.94,522.12,519.93,519.93,2229.0
2022-02-14 12:20:00,519.92,520.28,518.9,520.28,9367.0,519.92,520.28,518.9,520.28,9367.0
2022-02-14 12:30:00,519.92,522.0,519.85,521.42,6527.0,519.92,522.0,519.85,521.42,6527.0
2022-02-14 12:40:00,521.01,521.01,518.85,519.7,6002.0,521.01,521.01,518.85,519.7,6002.0
2022-02-14 12:50:00,519.71,519.71,519.08,519.12,1206.0,519.71,519.71,519.08,519.12,1206.0
2022-02-14 13:00:00,519.0,519.1,517.03,517.03,1000.0,519.0,519.1,517.03,517.03,1000.0
2022-02-14 13:10:00,516.75,516.95,516.65,516.94,300.0,516.75,516.95,516.65,516.94,300.0
2022-02-14 13:20:00,516.1,516.39,514.55,514.59,904.0,516.1,516.39,514.55,514.59,904.0
2022-02-14 13:30:00,514.29,514.39,512.54,512.67,2253.0,514.29,514.39,512.54,512.67,2253.0
2022-02-14 13:40:00,512.57,513.18,510.91,512.75,2536.0,512.57,513.18,510.91,512.75,2536.0
2022-02-14 13:50:00,511.81,511.81,510.15,510.15,1003.0,511.81,511.81,510.15,510.15,1003.0
2022-02-14 14:00:00,509.97,510.36,508.87,508.94,810.0,509.97,510.36,508.87,508.94,810.0
2022-02-14 14:10:00,508.55,509.89,508.53,509.89,982.0,508.55,509.89,508.53,509.89,982.0
2022-02-14 14:20:00,510.66,511.88,510.01,510.01,2153.0,510.66,511.88,510.01,510.01,2153.0
2022-02-14 14:30:00,512.72,513.81,512.72,513.81,419.0,512.72,513.81,512.72,513.81,419.0
2022-02-14 14:40:00,513.63,514.02,511.78,511.78,1271.0,513.63,514.02,511.78,511.78,1271.0
2022-02-14 14:50:00,512.17,513.97,512.17,513.35,1203.0,512.17,513.97,512.17,513.35,1203.0
2022-02-14 15:00:00,512.47,512.99,512.17,512.19,1168.0,512.47,512.99,512.17,512.19,1168.0
2022-02-14 15:10:00,511.69,513.38,511.69,512.2,806.0,511.69,513.38,511.69,512.2,806.0
2022-02-14 15:20:00,511.86,513.9,511.86,513.32,1413.0,511.86,513.9,511.86,513.32,1413.0
2022-02-14 15:30:00,513.21,514.2,512.87,512.87,1885.0,513.21,514.2,512.87,512.87,1885.0
2022-02-14 15:40:00,513.07,513.29,511.34,511.94,3000.0,513.07,513.29,511.34,511.94,3000.0
2022-02-14 15:50:00,511.83,512.91,510.71,512.91,12201.0,511.83,512.91,510.71,512.91,12201.0
2022-02-15 09:30:00,513.53,520.21,512.81,520.01,3900.0,513.53,520.21,512.81,520.01,3900.0
2022-02-15 09:40:00,520.02,522.68,519.51,519.51,6203.0,520.02,522.68,519.51,519.51,6203.0
2022-02-15 09:50:00,517.96,517.96,517.95,517.96,100.0,517.96,517.96,517.95,517.96,100.0
2022-02-15 10:00:00,517.33,517.65,516.66,517.65,915.0,517.33,517.65,516.66,517.65,915.0
2022-02-15 10:10:00,515.87,515.87,515.87,515.87,100.0,515.87,515.87,515.87,515.87,100.0
2022-02-15 10:20:00,513.57,513.58,513.57,513.57,100.0,513.57,513.58,513.57,513.57,100.0
2022-02-15 10:30:00,513.54,513.61,513.54,513.61,200.0,513.54,513.61,513.54,513.61,200.0
2022-02-15 10:40:00,513.61,513.61,513.61,513.61,0.0,513.61,513.61,513.61,513.61,0.0
2022-02-15 10:50:00,516.34,516.58,516.0,516.0,387.0,516.34,516.58,516.0,516.0,387.0
2022-02-15 11:00:00,516.53,516.88,515.94,516.75,600.0,516.53,516.88,515.94,516.75,600.0
2022-02-15 11:10:00,516.29,516.81,515.77,515.77,1425.0,516.29,516.81,515.77,515.77,1425.0
2022-02-15 11:20:00,515.77,515.77,515.01,515.01,403.0,515.77,515.77,515.01,515.01,403.0
2022-02-15 11:30:00,516.33,516.33,516.03,516.03,200.0,516.33,516.33,516.03,516.03,200.0
2022-02-15 11:40:00,515.4,515.4,515.4,515.4,100.0,515.4,515.4,515.4,515.4,100.0
2022-02-15 11:50:00,515.63,516.07,515.26,515.26,310.0,515.63,516.07,515.26,515.26,310.0
2022-02-15 12:00:00,516.18,516.3,515.0,515.2,1002.0,516.18,516.3,515.0,515.2,1002.0
2022-02-15 12:10:00,514.94,514.94,513.17,513.51,721.0,514.94,514.94,513.17,513.51,721.0
2022-02-15 12:20:00,513.48,513.49,513.42,513.46,1392.0,513.48,513.49,513.42,513.46,1392.0
2022-02-15 12:30:00,512.69,513.59,511.46,511.61,1944.0,512.69,513.59,511.46,511.61,1944.0
2022-02-15 12:40:00,511.35,511.69,510.06,510.06,700.0,511.35,511.69,510.06,510.06,700.0
2022-02-15 12:50:00,511.33,511.33,511.25,511.26,417.0,511.33,511.33,511.25,511.26,417.0
2022-02-15 13:00:00,510.86,512.58,510.78,512.07,1332.0,510.86,512.58,510.78,512.07,1332.0
2022-02-15 13:10:00,511.95,511.95,511.46,511.47,808.0,511.95,511.95,511.46,511.47,808.0
2022-02-15 13:20:00,511.98,514.02,511.97,513.66,2514.0,511.98,514.02,511.97,513.66,2514.0
2022-02-15 13:30:00,513.48,513.48,513.06,513.35,500.0,513.48,513.48,513.06,513.35,500.0
2022-02-15 13:40:00,512.96,512.96,511.86,511.86,1102.0,512.96,512.96,511.86,511.86,1102.0
2022-02-15 13:50:00,513.21,513.22,512.3,512.88,783.0,513.21,513.22,512.3,512.88,783.0
2022-02-15 14:00:00,512.62,513.11,511.94,512.21,922.0,512.62,513.11,511.94,512.21,922.0
2022-02-15 14:10:00,511.6,513.4,511.6,513.4,1100.0,511.6,513.4,511.6,513.4,1100.0
2022-02-15 14:20:00,513.7,514.01,513.7,513.71,400.0,513.7,514.01,513.7,513.71,400.0
2022-02-15 14:30:00,513.71,513.71,513.71,513.71,0.0,513.71,513.71,513.71,513.71,0.0
2022-02-15 14:40:00,513.54,514.18,513.42,514.18,543.0,513.54,514.18,513.42,514.18,543.0
2022-02-15 14:50:00,515.15,515.62,515.14,515.57,2250.0,515.15,515.62,515.14,515.57,2250.0
2022-02-15 15:00:00,515.53,515.77,515.28,515.77,1400.0,515.53,515.77,515.28,515.77,1400.0
2022-02-15 15:10:00,515.29,515.58,514.96,515.58,925.0,515.29,515.58,514.96,515.58,925.0
2022-02-15 15:20:00,515.95,515.95,515.06,515.06,1100.0,515.95,515.95,515.06,515.06,1100.0
2022-02-15 15:30:00,514.7,514.7,513.22,513.42,2029.0,514.7,514.7,513.22,513.42,2029.0
2022-02-15 15:40:00,514.44,515.86,513.96,515.02,3019.0,514.44,515.86,513.96,515.02,3019.0
2022-02-15 15:50:00,515.34,517.94,515.34,517.93,8978.0,515.34,517.94,515.34,517.93,8978.0
2022-02-16 09:30:00,512.64,514.74,512.64,513.73,1722.0,512.64,514.74,512.64,513.73,1722.0
2022-02-16 09:40:00,513.24,513.24,513.23,513.24,100.0,513.24,513.24,513.23,513.24,100.0
2022-02-16 09:50:00,510.08,510.08,506.14,506.26,910.0,510.08,510.08,506.14,506.26,910.0
2022-02-16 10:00:00,506.28,507.84,506.01,506.08,1781.0,506.28,507.84,506.01,506.08,1781.0
2022-02-16 10:10:00,508.22,508.34,506.99,506.99,705.0,508.22,508.34,506.99,506.99,705.0
2022-02-16 10:20:00,507.82,507.82,507.55,507.55,200.0,507.82,507.82,507.55,507.55,200.0
2022-02-16 10:30:00,508.42,508.47,507.81,508.32,500.0,508.42,508.47,507.81,508.32,500.0
2022-02-16 10:40:00,508.55,508.55,508.38,508.38,300.0,508.55,508.55,508.38,508.38,300.0
2022-02-16 10:50:00,508.51,508.51,506.84,507.16,1405.0,508.51,508.51,506.84,507.16,1405.0
2022-02-16 11:00:00,507.16,508.01,506.78,506.79,1813.0,507.16,508.01,506.78,506.79,1813.0
2022-02-16 11:10:00,506.35,506.35,505.0,505.17,1079.0,506.35,506.35,505.0,505.17,1079.0
2022-02-16 11:20:00,505.95,507.04,505.53,506.17,1000.0,505.95,507.04,505.53,506.17,1000.0
2022-02-16 11:30:00,506.63,506.63,506.1,506.1,565.0,506.63,506.63,506.1,506.1,565.0
2022-02-16 11:40:00,506.16,506.98,506.16,506.36,1187.0,506.16,506.98,506.16,506.36,1187.0
2022-02-16 11:50:00,506.39,506.39,505.01,505.01,900.0,506.39,506.39,505.01,505.01,900.0
2022-02-16 12:00:00,505.34,505.68,504.65,505.37,3543.0,505.34,505.68,504.65,505.37,3543.0
2022-02-16 12:10:00,505.82,505.82,504.71,504.71,611.0,505.82,505.82,504.71,504.71,611.0
2022-02-16 12:20:00,504.92,505.62,504.71,505.62,1107.0,504.92,505.62,504.71,505.62,1107.0
2022-02-16 12:30:00,504.91,505.02,503.77,504.27,1123.0,504.91,505.02,503.77,504.27,1123.0
2022-02-16 12:40:00,505.02,505.71,504.83,505.71,1300.0,505.02,505.71,504.83,505.71,1300.0
2022-02-16 12:50:00,505.21,505.53,504.58,505.19,904.0,505.21,505.53,504.58,505.19,904.0
2022-02-16 13:00:00,505.11,505.37,504.58,505.09,1200.0,505.11,505.37,504.58,505.09,1200.0
2022-02-16 13:10:00,504.85,505.61,504.55,505.28,500.0,504.85,505.61,504.55,505.28,500.0
2022-02-16 13:20:00,504.75,505.31,504.75,505.14,901.0,504.75,505.31,504.75,505.14,901.0
2022-02-16 13:30:00,504.82,505.69,504.61,505.38,2893.0,504.82,505.69,504.61,505.38,2893.0
2022-02-16 13:40:00,505.13,505.93,505.0,505.27,3732.0,505.13,505.93,505.0,505.27,3732.0
2022-02-16 13:50:00,505.18,505.18,504.57,504.57,800.0,505.18,505.18,504.57,504.57,800.0
2022-02-16 14:00:00,504.96,505.98,503.31,505.48,3037.0,504.96,505.98,503.31,505.48,3037.0
2022-02-16 14:10:00,505.37,506.95,504.46,506.95,900.0,505.37,506.95,504.46,506.95,900.0
2022-02-16 14:20:00,507.48,509.34,507.48,508.97,2425.0,507.48,509.34,507.48,508.97,2425.0
2022-02-16 14:30:00,508.56,508.56,508.54,508.54,200.0,508.56,508.56,508.54,508.54,200.0
2022-02-16 14:40:00,507.84,508.62,507.39,507.39,3069.0,507.84,508.62,507.39,507.39,3069.0
2022-02-16 14:50:00,509.07,509.07,508.27,508.88,300.0,509.07,509.07,508.27,508.88,300.0
2022-02-16 15:00:00,509.24,510.74,509.24,510.74,801.0,509.24,510.74,509.24,510.74,801.0
2022-02-16 15:10:00,510.2,510.57,509.99,510.57,400.0,510.2,510.57,509.99,510.57,400.0
2022-02-16 15:20:00,510.12,510.53,509.84,510.53,807.0,510.12,510.53,509.84,510.53,807.0
2022-02-16 15:30:00,510.66,511.09,509.46,510.18,2815.0,510.66,511.09,509.46,510.18,2815.0
2022-02-16 15:40:00,511.04,511.71,509.64,511.07,3448.0,511.04,511.71,509.64,511.07,3448.0
2022-02-16 15:50:00,510.92,511.84,510.05,511.12,18423.0,510.92,511.84,510.05,511.12,18423.0
2022-02-17 09:30:00,505.5,505.5,503.96,503.96,3248.0,505.5,505.5,503.96,503.96,3248.0
2022-02-17 09:40:00,504.0,504.0,501.4,503.33,1101.0,504.0,504.0,501.4,503.33,1101.0
2022-02-17 09:50:00,504.88,504.88,500.6,500.6,5710.0,504.88,504.88,500.6,500.6,5710.0
2022-02-17 10:00:00,499.0,501.11,498.19,501.11,811.0,499.0,501.11,498.19,501.11,811.0
2022-02-17 10:10:00,501.33,504.5,501.33,504.5,300.0,501.33,504.5,501.33,504.5,300.0
2022-02-17 10:20:00,502.28,502.36,500.35,500.35,800.0,502.28,502.36,500.35,500.35,800.0
2022-02-17 10:30:00,500.65,502.0,500.65,501.63,1800.0,500.65,502.0,500.65,501.63,1800.0
2022-02-17 10:40:00,502.74,503.78,502.45,503.27,2329.0,502.74,503.78,502.45,503.27,2329.0
2022-02-17 10:50:00,503.27,504.94,502.47,504.94,1458.0,503.27,504.94,502.47,504.94,1458.0
2022-02-17 11:00:00,504.91,505.92,504.73,505.61,2573.0,504.91,505.92,504.73,505.61,2573.0
2022-02-17 11:10:00,505.61,507.99,505.59,507.99,1747.0,505.61,507.99,505.59,507.99,1747.0
2022-02-17 11:20:00,507.66,507.66,507.03,507.33,400.0,507.66,507.66,507.03,507.33,400.0
2022-02-17 11:30:00,507.86,508.33,507.85,508.18,701.0,507.86,508.33,507.85,508.18,701.0
2022-02-17 11:40:00,508.33,508.35,507.91,508.35,400.0,508.33,508.35,507.91,508.35,400.0
2022-02-17 11:50:00,508.88,508.88,506.89,506.89,860.0,508.88,508.88,506.89,506.89,860.0
2022-02-17 12:00:00,507.51,508.46,507.51,507.66,1452.0,507.51,508.46,507.51,507.66,1452.0
2022-02-17 12:10:00,507.87,507.87,506.8,506.8,799.0,507.87,507.87,506.8,506.8,799.0
2022-02-17 12:20:00,507.24,507.6,506.55,506.56,1677.0,507.24,507.6,506.55,506.56,1677.0
2022-02-17 12:30:00,505.91,506.66,505.66,506.66,702.0,505.91,506.66,505.66,506.66,702.0
2022-02-17 12:40:00,506.4,508.07,506.38,507.35,1233.0,506.4,508.07,506.38,507.35,1233.0
2022-02-17 12:50:00,507.85,507.89,507.47,507.89,600.0,507.85,507.89,507.47,507.89,600.0
2022-02-17 13:00:00,507.91,509.05,507.88,508.39,2307.0,507.91,509.05,507.88,508.39,2307.0
2022-02-17 13:10:00,507.8,507.9,507.16,507.76,1000.0,507.8,507.9,507.16,507.76,1000.0
2022-02-17 13:20:00,507.75,508.49,507.02,508.49,2103.0,507.75,508.49,507.02,508.49,2103.0
2022-02-17 13:30:00,509.0,510.62,508.99,510.51,942.0,509.0,510.62,508.99,510.51,942.0
2022-02-17 13:40:00,510.07,511.51,510.04,511.51,3267.0,510.07,511.51,510.04,511.51,3267.0
2022-02-17 13:50:00,510.54,512.05,510.36,511.48,2344.0,510.54,512.05,510.36,511.48,2344.0
2022-02-17 14:00:00,511.98,512.28,510.59,510.59,1766.0,511.98,512.28,510.59,510.59,1766.0
2022-02-17 14:10:00,510.24,511.32,510.24,510.6,1300.0,510.24,511.32,510.24,510.6,1300.0
2022-02-17 14:20:00,509.94,509.94,509.03,509.55,1000.0,509.94,509.94,509.03,509.55,1000.0
2022-02-17 14:30:00,509.41,509.41,508.09,508.09,697.0,509.41,509.41,508.09,508.09,697.0
2022-02-17 14:40:00,509.19,510.31,509.19,510.31,902.0,509.19,510.31,509.19,510.31,902.0
2022-02-17 14:50:00,509.58,509.79,508.61,509.79,1998.0,509.58,509.79,508.61,509.79,1998.0
2022-02-17 15:00:00,509.94,511.31,509.85,511.31,2229.0,509.94,511.31,509.85,511.31,2229.0
2022-02-17 15:10:00,511.2,512.29,510.94,511.95,2503.0,511.2,512.29,510.94,511.95,2503.0
2022-02-17 15:20:00,512.31,512.79,511.7,511.95,4442.0,512.31,512.79,511.7,511.95,4442.0
2022-02-17 15:30:00,511.93,512.17,509.62,511.66,4506.0,511.93,512.17,509.62,511.66,4506.0
2022-02-17 15:40:00,511.57,512.36,510.65,510.99,9852.0,511.57,512.36,510.65,510.99,9852.0
2022-02-17 15:50:00,510.18,510.72,507.68,508.52,14460.0,510.18,510.72,507.68,508.52,14460.0
2022-02-18 09:30:00,507.79,508.69,505.8,507.19,1895.0,507.79,508.69,505.8,507.19,1895.0
2022-02-18 09:40:00,505.3,508.85,505.3,508.64,1110.0,505.3,508.85,505.3,508.64,1110.0
2022-02-18 09:50:00,510.15,513.41,510.11,512.21,1800.0,510.15,513.41,510.11,512.21,1800.0
2022-02-18 10:00:00,511.66,512.24,507.68,509.91,2367.0,511.66,512.24,507.68,509.91,2367.0
2022-02-18 10:10:00,508.59,511.46,508.56,511.0,1540.0,508.59,511.46,508.56,511.0,1540.0
2022-02-18 10:20:00,509.19,509.19,507.76,508.12,2862.0,509.19,509.19,507.76,508.12,2862.0
2022-02-18 10:30:00,507.54,507.54,504.93,505.32,2182.0,507.54,507.54,504.93,505.32,2182.0
2022-02-18 10:40:00,505.36,506.05,502.65,502.65,2250.0,505.36,506.05,502.65,502.65,2250.0
2022-02-18 10:50:00,503.8,503.8,501.23,501.23,4596.0,503.8,503.8,501.23,501.23,4596.0
2022-02-18 11:00:00,501.09,502.0,501.08,502.0,600.0,501.09,502.0,501.08,502.0,600.0
2022-02-18 11:10:00,499.27,500.53,498.29,500.53,4101.0,499.27,500.53,498.29,500.53,4101.0
2022-02-18 11:20:00,501.67,501.86,499.87,501.06,1540.0,501.67,501.86,499.87,501.06,1540.0
2022-02-18 11:30:00,501.62,502.47,501.61,502.34,1200.0,501.62,502.47,501.61,502.34,1200.0
2022-02-18 11:40:00,502.85,502.85,502.47,502.5,300.0,502.85,502.85,502.47,502.5,300.0
2022-02-18 11:50:00,500.82,500.82,500.82,500.82,100.0,500.82,500.82,500.82,500.82,100.0
2022-02-18 12:00:00,501.37,502.55,500.93,502.55,1464.0,501.37,502.55,500.93,502.55,1464.0
2022-02-18 12:10:00,502.8,503.54,502.38,503.53,5465.0,502.8,503.54,502.38,503.53,5465.0
2022-02-18 12:20:00,502.41,502.5,501.67,501.78,605.0,502.41,502.5,501.67,501.78,605.0
2022-02-18 12:30:00,501.16,501.16,498.46,498.55,4137.0,501.16,501.16,498.46,498.55,4137.0
2022-02-18 12:40:00,498.94,499.67,498.44,499.62,3350.0,498.94,499.67,498.44,499.62,3350.0
2022-02-18 12:50:00,499.49,499.7,499.0,499.05,1472.0,499.49,499.7,499.0,499.05,1472.0
2022-02-18 13:00:00,499.15,499.55,498.66,499.4,1226.0,499.15,499.55,498.66,499.4,1226.0
2022-02-18 13:10:00,498.91,499.29,496.69,496.69,2201.0,498.91,499.29,496.69,496.69,2201.0
2022-02-18 13:20:00,497.43,497.82,496.4,496.4,3416.0,497.43,497.82,496.4,496.4,3416.0
2022-02-18 13:30:00,496.38,496.82,495.5,496.46,5942.0,496.38,496.82,495.5,496.46,5942.0
2022-02-18 13:40:00,496.09,496.85,495.84,496.49,2236.0,496.09,496.85,495.84,496.49,2236.0
2022-02-18 13:50:00,496.52,496.53,495.77,496.0,2067.0,496.52,496.53,495.77,496.0,2067.0
2022-02-18 14:00:00,496.53,498.36,496.47,498.23,1795.0,496.53,498.36,496.47,498.23,1795.0
2022-02-18 14:10:00,498.57,500.04,498.56,500.04,946.0,498.57,500.04,498.56,500.04,946.0
2022-02-18 14:20:00,500.45,501.13,499.63,500.67,2011.0,500.45,501.13,499.63,500.67,2011.0
2022-02-18 14:30:00,502.7,502.96,501.36,501.36,1896.0,502.7,502.96,501.36,501.36,1896.0
2022-02-18 14:40:00,501.5,501.5,500.46,500.6,675.0,501.5,501.5,500.46,500.6,675.0
2022-02-18 14:50:00,500.13,502.4,499.78,502.4,2227.0,500.13,502.4,499.78,502.4,2227.0
2022-02-18 15:00:00,502.49,502.81,500.35,500.35,1392.0,502.49,502.81,500.35,500.35,1392.0
2022-02-18 15:10:00,500.95,501.17,498.5,498.64,2300.0,500.95,501.17,498.5,498.64,2300.0
2022-02-18 15:20:00,497.84,499.9,497.84,499.24,3140.0,497.84,499.9,497.84,499.24,3140.0
2022-02-18 15:30:00,498.26,498.93,498.07,498.07,2346.0,498.26,498.93,498.07,498.07,2346.0
2022-02-18 15:40:00,497.86,500.22,497.86,499.33,6454.0,497.86,500.22,497.86,499.33,6454.0
2022-02-18 15:50:00,498.82,499.02,497.2,498.67,16818.0,498.82,499.02,497.2,498.67,16818.0
2022-02-22 09:30:00,493.28,493.28,489.9,489.9,1833.0,493.28,493.28,489.9,489.9,1833.0
2022-02-22 09:40:00,489.42,494.5,489.21,494.5,1760.0,489.42,494.5,489.21,494.5,1760.0
2022-02-22 09:50:00,494.5,495.29,491.12,491.35,2000.0,494.5,495.29,491.12,491.35,2000.0
2022-02-22 10:00:00,491.86,492.37,490.09,492.28,2235.0,491.86,492.37,490.09,492.28,2235.0
2022-02-22 10:10:00,492.33,492.92,491.18,491.44,2211.0,492.33,492.92,491.18,491.44,2211.0
2022-02-22 10:20:00,492.02,493.04,491.46,492.07,2440.0,492.02,493.04,491.46,492.07,2440.0
2022-02-22 10:30:00,491.67,491.73,487.7,487.71,4544.0,491.67,491.73,487.7,487.71,4544.0
2022-02-22 10:40:00,487.38,489.56,486.8,489.56,3205.0,487.38,489.56,486.8,489.56,3205.0
2022-02-22 10:50:00,488.41,488.45,486.25,486.25,3403.0,488.41,488.45,486.25,486.25,3403.0
2022-02-22 11:00:00,485.5,488.18,485.5,488.17,2375.0,485.5,488.18,485.5,488.17,2375.0
2022-02-22 11:10:00,488.18,488.83,488.17,488.42,1101.0,488.18,488.83,488.17,488.42,1101.0
2022-02-22 11:20:00,488.11,490.09,488.11,488.97,1607.0,488.11,490.09,488.11,488.97,1607.0
2022-02-22 11:30:00,489.8,489.8,489.66,489.66,505.0,489.8,489.8,489.66,489.66,505.0
2022-02-22 11:40:00,490.17,490.98,490.16,490.98,500.0,490.17,490.98,490.16,490.98,500.0
2022-02-22 11:50:00,490.65,490.76,489.2,490.76,1086.0,490.65,490.76,489.2,490.76,1086.0
2022-02-22 12:00:00,491.31,491.78,491.31,491.78,200.0,491.31,491.78,491.31,491.78,200.0
2022-02-22 12:10:00,491.1,491.75,489.81,489.81,1121.0,491.1,491.75,489.81,489.81,1121.0
2022-02-22 12:20:00,489.72,490.15,489.7,489.7,600.0,489.72,490.15,489.7,489.7,600.0
2022-02-22 12:30:00,489.86,489.86,488.21,488.93,720.0,489.86,489.86,488.21,488.93,720.0
2022-02-22 12:40:00,489.17,489.17,488.38,488.38,301.0,489.17,489.17,488.38,488.38,301.0
2022-02-22 12:50:00,488.75,489.14,488.68,489.14,435.0,488.75,489.14,488.68,489.14,435.0
2022-02-22 13:00:00,488.15,488.67,487.97,487.97,500.0,488.15,488.67,487.97,487.97,500.0
2022-02-22 13:10:00,488.03,488.03,486.77,486.77,902.0,488.03,488.03,486.77,486.77,902.0
2022-02-22 13:20:00,487.17,487.95,487.17,487.95,553.0,487.17,487.95,487.17,487.95,553.0
2022-02-22 13:30:00,488.74,488.74,488.47,488.47,805.0,488.74,488.74,488.47,488.47,805.0
2022-02-22 13:40:00,488.82,488.82,487.71,488.09,500.0,488.82,488.82,487.71,488.09,500.0
2022-02-22 13:50:00,488.15,488.15,487.03,487.03,600.0,488.15,488.15,487.03,487.03,600.0
2022-02-22 14:00:00,486.56,487.47,485.97,487.2,2099.0,486.56,487.47,485.97,487.2,2099.0
2022-02-22 14:10:00,487.14,488.48,487.13,487.81,2000.0,487.14,488.48,487.13,487.81,2000.0
2022-02-22 14:20:00,488.42,489.78,487.05,489.39,2000.0,488.42,489.78,487.05,489.39,2000.0
2022-02-22 14:30:00,489.11,490.33,488.69,489.0,1295.0,489.11,490.33,488.69,489.0,1295.0
2022-02-22 14:40:00,488.83,489.52,486.26,489.48,1859.0,488.83,489.52,486.26,489.48,1859.0
2022-02-22 14:50:00,490.13,491.61,490.11,491.06,1185.0,490.13,491.61,490.11,491.06,1185.0
2022-02-22 15:00:00,490.82,492.51,490.68,491.58,3068.0,490.82,492.51,490.68,491.58,3068.0
2022-02-22 15:10:00,492.03,493.2,491.23,491.34,2709.0,492.03,493.2,491.23,491.34,2709.0
2022-02-22 15:20:00,491.5,491.7,490.35,490.84,3292.0,491.5,491.7,490.35,490.84,3292.0
2022-02-22 15:30:00,489.99,491.0,489.24,490.96,4211.0,489.99,491.0,489.24,490.96,4211.0
2022-02-22 15:40:00,490.55,490.97,486.77,487.16,6833.0,490.55,490.97,486.77,487.16,6833.0
2022-02-22 15:50:00,486.52,486.52,483.43,485.73,23745.0,486.52,486.52,483.43,485.73,23745.0
2022-02-23 09:30:00,488.69,488.69,481.59,484.87,5744.0,488.69,488.69,481.59,484.87,5744.0
2022-02-23 09:40:00,481.62,481.62,481.62,481.62,100.0,481.62,481.62,481.62,481.62,100.0
2022-02-23 09:50:00,481.35,482.13,477.36,478.68,5300.0,481.35,482.13,477.36,478.68,5300.0
2022-02-23 10:00:00,477.68,477.68,474.67,475.28,6766.0,477.68,477.68,474.67,475.28,6766.0
2022-02-23 10:10:00,474.96,476.31,474.9,475.76,2366.0,474.96,476.31,474.9,475.76,2366.0
2022-02-23 10:20:00,476.0,476.86,474.62,475.47,9011.0,476.0,476.86,474.62,475.47,9011.0
2022-02-23 10:30:00,475.23,475.63,474.65,475.0,2500.0,475.23,475.63,474.65,475.0,2500.0
2022-02-23 10:40:00,474.79,474.79,471.52,472.14,2370.0,474.79,474.79,471.52,472.14,2370.0
2022-02-23 10:50:00,471.68,471.68,468.72,469.97,2678.0,471.68,471.68,468.72,469.97,2678.0
2022-02-23 11:00:00,469.52,469.83,465.7,465.7,6505.0,469.52,469.83,465.7,465.7,6505.0
2022-02-23 11:10:00,466.55,467.22,466.25,466.79,4448.0,466.55,467.22,466.25,466.79,4448.0
2022-02-23 11:20:00,467.36,467.77,467.17,467.4,905.0,467.36,467.77,467.17,467.4,905.0
2022-02-23 11:30:00,467.73,469.12,466.81,467.39,1789.0,467.73,469.12,466.81,467.39,1789.0
2022-02-23 11:40:00,467.5,468.27,466.77,468.13,1669.0,467.5,468.27,466.77,468.13,1669.0
2022-02-23 11:50:00,467.91,468.17,466.55,467.39,1636.0,467.91,468.17,466.55,467.39,1636.0
2022-02-23 12:00:00,467.78,468.39,467.63,467.72,500.0,467.78,468.39,467.63,467.72,500.0
2022-02-23 12:10:00,467.13,467.97,467.0,467.97,2200.0,467.13,467.97,467.0,467.97,2200.0
2022-02-23 12:20:00,468.12,468.9,467.94,468.39,886.0,468.12,468.9,467.94,468.39,886.0
2022-02-23 12:30:00,468.26,468.72,465.08,465.08,3866.0,468.26,468.72,465.08,465.08,3866.0
2022-02-23 12:40:00,465.19,465.49,464.36,464.99,2761.0,465.19,465.49,464.36,464.99,2761.0
2022-02-23 12:50:00,463.95,463.95,462.03,462.63,4003.0,463.95,463.95,462.03,462.63,4003.0
2022-02-23 13:00:00,463.01,463.01,461.6,462.13,3200.0,463.01,463.01,461.6,462.13,3200.0
2022-02-23 13:10:00,461.85,462.41,460.55,462.08,3149.0,461.85,462.41,460.55,462.08,3149.0
2022-02-23 13:20:00,462.08,463.93,462.08,463.11,2362.0,462.08,463.93,462.08,463.11,2362.0
2022-02-23 13:30:00,463.5,463.69,462.6,463.69,2466.0,463.5,463.69,462.6,463.69,2466.0
2022-02-23 13:40:00,463.89,464.02,463.23,463.6,1906.0,463.89,464.02,463.23,463.6,1906.0
2022-02-23 13:50:00,463.55,463.72,461.17,461.18,1832.0,463.55,463.72,461.17,461.18,1832.0
2022-02-23 14:00:00,461.47,462.51,460.83,461.62,3888.0,461.47,462.51,460.83,461.62,3888.0
2022-02-23 14:10:00,461.99,461.99,460.97,461.77,2180.0,461.99,461.99,460.97,461.77,2180.0
2022-02-23 14:20:00,460.63,460.63,458.55,458.55,1600.0,460.63,460.63,458.55,458.55,1600.0
2022-02-23 14:30:00,458.55,459.1,457.75,457.75,2514.0,458.55,459.1,457.75,457.75,2514.0
2022-02-23 14:40:00,457.4,457.4,454.11,455.23,8142.0,457.4,457.4,454.11,455.23,8142.0
2022-02-23 14:50:00,455.12,457.15,455.12,455.38,1233.0,455.12,457.15,455.12,455.38,1233.0
2022-02-23 15:00:00,457.19,458.5,457.04,458.5,6891.0,457.19,458.5,457.04,458.5,6891.0
2022-02-23 15:10:00,458.46,461.79,458.4,460.7,2613.0,458.46,461.79,458.4,460.7,2613.0
2022-02-23 15:20:00,460.38,462.71,460.26,462.15,4002.0,460.38,462.71,460.26,462.15,4002.0
2022-02-23 15:30:00,461.87,462.06,458.46,458.46,7770.0,461.87,462.06,458.46,458.46,7770.0
2022-02-23 15:40:00,458.99,459.37,455.86,456.27,11402.0,458.99,459.37,455.86,456.27,11402.0
2022-02-23 15:50:00,455.94,456.16,453.73,454.62,42945.0,455.94,456.16,453.73,454.62,42945.0
2022-02-24 09:30:00,435.9,444.29,435.42,440.98,12214.0,435.9,444.29,435.42,440.98,12214.0
2022-02-24 09:40:00,442.0,445.05,440.82,445.05,9333.0,442.0,445.05,440.82,445.05,9333.0
2022-02-24 09:50:00,446.34,452.66,446.33,452.66,4585.0,446.34,452.66,446.33,452.66,4585.0
2022-02-24 10:00:00,451.18,452.58,447.03,450.87,5115.0,451.18,452.58,447.03,450.87,5115.0
2022-02-24 10:10:00,451.0,455.98,449.52,455.78,5434.0,451.0,455.98,449.52,455.78,5434.0
2022-02-24 10:20:00,455.62,457.87,454.54,456.29,4438.0,455.62,457.87,454.54,456.29,4438.0
2022-02-24 10:30:00,456.15,457.09,452.7,452.75,3029.0,456.15,457.09,452.7,452.75,3029.0
2022-02-24 10:40:00,452.6,455.73,451.88,455.73,1300.0,452.6,455.73,451.88,455.73,1300.0
2022-02-24 10:50:00,455.42,457.88,454.88,457.0,1245.0,455.42,457.88,454.88,457.0,1245.0
2022-02-24 11:00:00,457.14,459.87,457.14,459.87,907.0,457.14,459.87,457.14,459.87,907.0
2022-02-24 11:10:00,459.25,460.84,459.25,460.74,3393.0,459.25,460.84,459.25,460.74,3393.0
2022-02-24 11:20:00,462.39,462.51,460.34,460.34,2875.0,462.39,462.51,460.34,460.34,2875.0
2022-02-24 11:30:00,459.93,460.22,459.28,459.9,1100.0,459.93,460.22,459.28,459.9,1100.0
2022-02-24 11:40:00,458.8,459.29,458.36,458.84,1400.0,458.8,459.29,458.36,458.84,1400.0
2022-02-24 11:50:00,460.85,462.12,460.85,462.12,600.0,460.85,462.12,460.85,462.12,600.0
2022-02-24 12:00:00,462.12,462.35,460.93,460.93,1093.0,462.12,462.35,460.93,460.93,1093.0
2022-02-24 12:10:00,459.92,459.92,459.24,459.25,485.0,459.92,459.92,459.24,459.25,485.0
2022-02-24 12:20:00,458.68,458.68,458.2,458.49,600.0,458.68,458.68,458.2,458.49,600.0
2022-02-24 12:30:00,458.65,459.63,458.2,459.27,2129.0,458.65,459.63,458.2,459.27,2129.0
2022-02-24 12:40:00,459.28,459.78,457.87,457.87,700.0,459.28,459.78,457.87,457.87,700.0
2022-02-24 12:50:00,457.73,458.99,457.47,457.48,1265.0,457.73,458.99,457.47,457.48,1265.0
2022-02-24 13:00:00,457.65,459.07,457.64,459.07,600.0,457.65,459.07,457.64,459.07,600.0
2022-02-24 13:10:00,460.61,461.32,459.34,461.31,1300.0,460.61,461.32,459.34,461.31,1300.0
2022-02-24 13:20:00,459.77,460.49,458.45,458.45,1300.0,459.77,460.49,458.45,458.45,1300.0
2022-02-24 13:30:00,458.87,461.41,458.51,460.31,3100.0,458.87,461.41,458.51,460.31,3100.0
2022-02-24 13:40:00,461.55,461.55,459.8,460.82,1489.0,461.55,461.55,459.8,460.82,1489.0
2022-02-24 13:50:00,461.75,461.75,460.04,460.04,1193.0,461.75,461.75,460.04,460.04,1193.0
2022-02-24 14:00:00,459.14,461.0,458.78,458.78,1100.0,459.14,461.0,458.78,458.78,1100.0
2022-02-24 14:10:00,460.64,461.71,460.64,461.71,300.0,460.64,461.71,460.64,461.71,300.0
2022-02-24 14:20:00,462.24,463.68,462.24,463.68,1100.0,462.24,463.68,462.24,463.68,1100.0
2022-02-24 14:30:00,463.37,470.0,463.37,469.54,18265.0,463.37,470.0,463.37,469.54,18265.0
2022-02-24 14:40:00,470.0,470.34,466.49,466.49,3628.0,470.0,470.34,466.49,466.49,3628.0
2022-02-24 14:50:00,468.12,468.4,466.58,467.53,1349.0,468.12,468.4,466.58,467.53,1349.0
2022-02-24 15:00:00,467.05,470.02,467.05,470.01,2270.0,467.05,470.02,467.05,470.01,2270.0
2022-02-24 15:10:00,470.39,470.93,469.4,470.42,3803.0,470.39,470.93,469.4,470.42,3803.0
2022-02-24 15:20:00,469.12,469.82,468.27,468.32,1512.0,469.12,469.82,468.27,468.32,1512.0
2022-02-24 15:30:00,468.75,472.58,468.33,471.91,2572.0,468.75,472.58,468.33,471.91,2572.0
2022-02-24 15:40:00,471.73,472.27,470.86,470.9,4569.0,471.73,472.27,470.86,470.9,4569.0
2022-02-24 15:50:00,471.31,473.4,471.31,471.91,15070.0,471.31,473.4,471.31,471.91,15070.0
2022-02-25 09:30:00,468.61,469.43,464.85,469.41,2579.0,468.61,469.43,464.85,469.41,2579.0
2022-02-25 09:40:00,466.59,469.07,465.47,469.07,1042.0,466.59,469.07,465.47,469.07,1042.0
2022-02-25 09:50:00,469.12,469.12,464.81,466.75,1229.0,469.12,469.12,464.81,466.75,1229.0
2022-02-25 10:00:00,464.31,464.71,463.47,464.39,1000.0,464.31,464.71,463.47,464.39,1000.0
2022-02-25 10:10:00,465.57,466.7,465.57,466.7,500.0,465.57,466.7,465.57,466.7,500.0
2022-02-25 10:20:00,466.83,469.35,466.83,469.35,501.0,466.83,469.35,466.83,469.35,501.0
2022-02-25 10:30:00,469.35,469.39,468.18,468.98,2304.0,469.35,469.39,468.18,468.98,2304.0
2022-02-25 10:40:00,469.23,471.95,469.2,471.63,900.0,469.23,471.95,469.2,471.63,900.0
2022-02-25 10:50:00,472.01,472.01,471.3,471.3,1505.0,472.01,472.01,471.3,471.3,1505.0
2022-02-25 11:00:00,470.41,470.42,469.67,470.27,1363.0,470.41,470.42,469.67,470.27,1363.0
2022-02-25 11:10:00,470.33,470.93,470.0,470.0,700.0,470.33,470.93,470.0,470.0,700.0
2022-02-25 11:20:00,471.09,471.61,470.62,470.97,1700.0,471.09,471.61,470.62,470.97,1700.0
2022-02-25 11:30:00,470.21,470.58,469.9,469.9,300.0,470.21,470.58,469.9,469.9,300.0
2022-02-25 11:40:00,469.76,470.53,469.17,470.09,1542.0,469.76,470.53,469.17,470.09,1542.0
2022-02-25 11:50:00,470.86,472.7,470.86,472.7,400.0,470.86,472.7,470.86,472.7,400.0
2022-02-25 12:00:00,472.35,472.35,471.61,472.11,528.0,472.35,472.35,471.61,472.11,528.0
2022-02-25 12:10:00,471.64,472.16,470.93,471.44,1131.0,471.64,472.16,470.93,471.44,1131.0
2022-02-25 12:20:00,471.6,471.6,470.81,470.81,1500.0,471.6,471.6,470.81,470.81,1500.0
2022-02-25 12:30:00,470.65,470.65,467.26,467.63,3018.0,470.65,470.65,467.26,467.63,3018.0
2022-02-25 12:40:00,468.14,468.36,465.61,465.61,2653.0,468.14,468.36,465.61,465.61,2653.0
2022-02-25 12:50:00,465.38,465.38,461.48,462.91,5241.0,465.38,465.38,461.48,462.91,5241.0
2022-02-25 13:00:00,463.15,464.44,463.15,464.08,1900.0,463.15,464.44,463.15,464.08,1900.0
2022-02-25 13:10:00,464.35,465.58,463.42,464.49,2824.0,464.35,465.58,463.42,464.49,2824.0
2022-02-25 13:20:00,464.61,465.9,464.56,465.41,1500.0,464.61,465.9,464.56,465.41,1500.0
2022-02-25 13:30:00,465.61,466.21,465.4,465.6,1448.0,465.61,466.21,465.4,465.6,1448.0
2022-02-25 13:40:00,467.28,468.16,467.28,468.16,224.0,467.28,468.16,467.28,468.16,224.0
2022-02-25 13:50:00,467.82,467.82,466.1,466.1,560.0,467.82,467.82,466.1,466.1,560.0
2022-02-25 14:00:00,466.84,469.41,466.84,467.23,879.0,466.84,469.41,466.84,467.23,879.0
2022-02-25 14:10:00,466.78,467.36,466.34,467.36,880.0,466.78,467.36,466.34,467.36,880.0
2022-02-25 14:20:00,469.38,469.91,469.3,469.91,1239.0,469.38,469.91,469.3,469.91,1239.0
2022-02-25 14:30:00,469.27,469.84,469.18,469.81,711.0,469.27,469.84,469.18,469.81,711.0
2022-02-25 14:40:00,470.25,470.77,470.12,470.27,5500.0,470.25,470.77,470.12,470.27,5500.0
2022-02-25 14:50:00,469.57,469.6,468.84,469.6,510.0,469.57,469.6,468.84,469.6,510.0
2022-02-25 15:00:00,469.4,470.51,469.04,470.51,900.0,469.4,470.51,469.04,470.51,900.0
2022-02-25 15:10:00,469.69,471.36,469.69,471.36,400.0,469.69,471.36,469.69,471.36,400.0
2022-02-25 15:20:00,471.71,472.84,471.39,472.03,2243.0,471.71,472.84,471.39,472.03,2243.0
2022-02-25 15:30:00,472.62,472.92,471.83,472.83,1501.0,472.62,472.92,471.83,472.83,1501.0
2022-02-25 15:40:00,472.47,473.38,471.87,472.91,2927.0,472.47,473.38,471.87,472.91,2927.0
2022-02-25 15:50:00,473.01,473.86,472.88,473.4,11225.0,473.01,473.86,472.88,473.4,11225.0
2022-02-28 09:30:00,467.3,470.16,464.27,464.92,2597.0,467.3,470.16,464.27,464.92,2597.0
2022-02-28 09:40:00,464.83,470.12,464.83,470.12,692.0,464.83,470.12,464.83,470.12,692.0
2022-02-28 09:50:00,469.91,470.94,469.91,470.94,200.0,469.91,470.94,469.91,470.94,200.0
2022-02-28 10:00:00,471.18,471.18,468.56,469.13,2372.0,471.18,471.18,468.56,469.13,2372.0
2022-02-28 10:10:00,469.73,470.2,467.23,468.03,2700.0,469.73,470.2,467.23,468.03,2700.0
2022-02-28 10:20:00,468.52,471.62,468.52,471.62,600.0,468.52,471.62,468.52,471.62,600.0
2022-02-28 10:30:00,471.86,472.39,470.94,472.22,900.0,471.86,472.39,470.94,472.22,900.0
2022-02-28 10:40:00,472.65,473.64,472.5,472.72,1101.0,472.65,473.64,472.5,472.72,1101.0
2022-02-28 10:50:00,471.83,474.15,471.83,474.15,1112.0,471.83,474.15,471.83,474.15,1112.0
2022-02-28 11:00:00,473.82,474.96,473.82,474.09,761.0,473.82,474.96,473.82,474.09,761.0
2022-02-28 11:10:00,473.8,477.35,473.24,476.78,1099.0,473.8,477.35,473.24,476.78,1099.0
2022-02-28 11:20:00,476.37,479.76,476.37,479.76,3642.0,476.37,479.76,476.37,479.76,3642.0
2022-02-28 11:30:00,478.89,479.82,478.12,478.91,2906.0,478.89,479.82,478.12,478.91,2906.0
2022-02-28 11:40:00,478.15,478.19,476.84,477.28,1604.0,478.15,478.19,476.84,477.28,1604.0
2022-02-28 11:50:00,477.37,478.29,476.63,477.88,1103.0,477.37,478.29,476.63,477.88,1103.0
2022-02-28 12:00:00,477.86,477.93,476.54,477.51,3051.0,477.86,477.93,476.54,477.51,3051.0
2022-02-28 12:10:00,477.75,477.76,475.3,477.07,2192.0,477.75,477.76,475.3,477.07,2192.0
2022-02-28 12:20:00,476.68,476.68,475.47,476.05,800.0,476.68,476.68,475.47,476.05,800.0
2022-02-28 12:30:00,475.71,476.4,474.61,474.98,2385.0,475.71,476.4,474.61,474.98,2385.0
2022-02-28 12:40:00,474.45,475.05,473.18,474.79,4007.0,474.45,475.05,473.18,474.79,4007.0
2022-02-28 12:50:00,474.56,475.87,473.93,475.29,2200.0,474.56,475.87,473.93,475.29,2200.0
2022-02-28 13:00:00,476.1,477.34,476.1,477.34,800.0,476.1,477.34,476.1,477.34,800.0
2022-02-28 13:10:00,477.34,478.3,473.34,473.34,4159.0,477.34,478.3,473.34,473.34,4159.0
2022-02-28 13:20:00,473.99,474.61,472.15,473.68,5198.0,473.99,474.61,472.15,473.68,5198.0
2022-02-28 13:30:00,472.93,475.21,472.92,475.21,3111.0,472.93,475.21,472.92,475.21,3111.0
2022-02-28 13:40:00,475.17,475.17,472.84,472.87,2981.0,475.17,475.17,472.84,472.87,2981.0
2022-02-28 13:50:00,472.87,474.47,472.65,472.66,2805.0,472.87,474.47,472.65,472.66,2805.0
2022-02-28 14:00:00,472.0,472.0,468.29,468.29,5137.0,472.0,472.0,468.29,468.29,5137.0
2022-02-28 14:10:00,468.5,470.4,467.81,470.4,5053.0,468.5,470.4,467.81,470.4,5053.0
2022-02-28 14:20:00,469.51,470.3,465.75,467.43,4071.0,469.51,470.3,465.75,467.43,4071.0
2022-02-28 14:30:00,467.33,468.02,464.95,464.95,2367.0,467.33,468.02,464.95,464.95,2367.0
2022-02-28 14:40:00,465.78,468.13,465.46,467.42,2011.0,465.78,468.13,465.46,467.42,2011.0
2022-02-28 14:50:00,467.18,468.84,467.03,468.84,920.0,467.18,468.84,467.03,468.84,920.0
2022-02-28 15:00:00,467.76,468.53,467.53,467.9,987.0,467.76,468.53,467.53,467.9,987.0
2022-02-28 15:10:00,467.5,468.68,466.2,468.68,2402.0,467.5,468.68,466.2,468.68,2402.0
2022-02-28 15:20:00,468.97,470.55,468.77,469.65,27860.0,468.97,470.55,468.77,469.65,27860.0
2022-02-28 15:30:00,469.02,469.02,465.58,465.59,4012.0,469.02,469.02,465.58,465.59,4012.0
2022-02-28 15:40:00,466.39,469.27,466.39,468.59,6868.0,466.39,469.27,466.39,468.59,6868.0
2022-02-28 15:50:00,468.93,471.22,467.33,471.21,45008.0,468.93,471.22,467.33,471.21,45008.0
2022-03-01 09:30:00,471.18,471.94,465.06,465.92,3693.0,471.18,471.94,465.06,465.92,3693.0
2022-03-01 09:40:00,467.76,474.38,467.7,473.39,4155.0,467.76,474.38,467.7,473.39,4155.0
2022-03-01 09:50:00,473.46,474.87,470.3,471.79,5090.0,473.46,474.87,470.3,471.79,5090.0
2022-03-01 10:00:00,472.59,475.0,470.97,470.97,3210.0,472.59,475.0,470.97,470.97,3210.0
2022-03-01 10:10:00,470.1,474.46,468.88,474.23,2400.0,470.1,474.46,468.88,474.23,2400.0
2022-03-01 10:20:00,473.99,474.91,472.38,474.8,2648.0,473.99,474.91,472.38,474.8,2648.0
2022-03-01 10:30:00,474.82,477.31,474.27,477.31,1947.0,474.82,477.31,474.27,477.31,1947.0
2022-03-01 10:40:00,476.18,476.18,474.79,475.72,1259.0,476.18,476.18,474.79,475.72,1259.0
2022-03-01 10:50:00,476.9,478.5,476.78,477.21,1822.0,476.9,478.5,476.78,477.21,1822.0
2022-03-01 11:00:00,478.3,482.4,478.29,480.03,2075.0,478.3,482.4,478.29,480.03,2075.0
2022-03-01 11:10:00,480.79,481.32,479.67,480.02,1000.0,480.79,481.32,479.67,480.02,1000.0
2022-03-01 11:20:00,480.98,481.95,479.13,479.13,1869.0,480.98,481.95,479.13,479.13,1869.0
2022-03-01 11:30:00,478.13,478.13,476.21,476.42,1055.0,478.13,478.13,476.21,476.42,1055.0
2022-03-01 11:40:00,476.49,477.66,475.69,475.69,1966.0,476.49,477.66,475.69,475.69,1966.0
2022-03-01 11:50:00,476.43,476.68,475.62,476.65,3170.0,476.43,476.68,475.62,476.65,3170.0
2022-03-01 12:00:00,476.63,477.09,476.06,477.09,2200.0,476.63,477.09,476.06,477.09,2200.0
2022-03-01 12:10:00,476.62,478.47,475.42,478.1,8339.0,476.62,478.47,475.42,478.1,8339.0
2022-03-01 12:20:00,477.85,479.56,477.84,479.56,2786.0,477.85,479.56,477.84,479.56,2786.0
2022-03-01 12:30:00,479.31,481.82,479.0,481.82,2497.0,479.31,481.82,479.0,481.82,2497.0
2022-03-01 12:40:00,481.96,482.64,481.27,482.6,1609.0,481.96,482.64,481.27,482.6,1609.0
2022-03-01 12:50:00,483.17,483.39,481.81,482.51,2988.0,483.17,483.39,481.81,482.51,2988.0
2022-03-01 13:00:00,483.11,483.32,481.85,482.57,1400.0,483.11,483.32,481.85,482.57,1400.0
2022-03-01 13:10:00,482.95,482.95,481.57,481.57,2089.0,482.95,482.95,481.57,481.57,2089.0
2022-03-01 13:20:00,481.96,483.14,480.33,480.33,1895.0,481.96,483.14,480.33,480.33,1895.0
2022-03-01 13:30:00,480.28,480.71,479.75,479.83,1086.0,480.28,480.71,479.75,479.83,1086.0
2022-03-01 13:40:00,480.44,481.81,480.13,480.66,2276.0,480.44,481.81,480.13,480.66,2276.0
2022-03-01 13:50:00,480.13,480.6,479.38,479.5,1258.0,480.13,480.6,479.38,479.5,1258.0
2022-03-01 14:00:00,479.28,479.28,477.87,479.14,2249.0,479.28,479.28,477.87,479.14,2249.0
2022-03-01 14:10:00,478.48,479.4,477.86,479.4,2000.0,478.48,479.4,477.86,479.4,2000.0
2022-03-01 14:20:00,479.88,480.68,479.36,479.4,2111.0,479.88,480.68,479.36,479.4,2111.0
2022-03-01 14:30:00,480.4,480.4,478.48,479.83,1333.0,480.4,480.4,478.48,479.83,1333.0
2022-03-01 14:40:00,480.31,480.55,479.35,479.54,1703.0,480.31,480.55,479.35,479.54,1703.0
2022-03-01 14:50:00,478.9,478.9,476.32,476.32,3115.0,478.9,478.9,476.32,476.32,3115.0
2022-03-01 15:00:00,476.45,480.55,476.45,480.55,1200.0,476.45,480.55,476.45,480.55,1200.0
2022-03-01 15:10:00,479.5,479.5,478.78,478.95,1461.0,479.5,479.5,478.78,478.95,1461.0
2022-03-01 15:20:00,478.35,478.35,477.45,477.45,1504.0,478.35,478.35,477.45,477.45,1504.0
2022-03-01 15:30:00,477.31,477.31,476.36,476.64,3404.0,477.31,477.31,476.36,476.64,3404.0
2022-03-01 15:40:00,476.95,478.2,471.6,471.6,6117.0,476.95,478.2,471.6,471.6,6117.0
2022-03-01 15:50:00,472.49,476.09,472.16,475.37,16039.0,472.49,476.09,472.16,475.37,16039.0
2022-03-02 09:30:00,477.23,477.23,474.06,474.06,2121.0,477.23,477.23,474.06,474.06,2121.0
2022-03-02 09:40:00,475.29,477.72,475.29,477.72,1960.0,475.29,477.72,475.29,477.72,1960.0
2022-03-02 09:50:00,480.3,480.31,476.71,479.8,1705.0,480.3,480.31,476.71,479.8,1705.0
2022-03-02 10:00:00,479.08,480.91,478.8,479.93,1259.0,479.08,480.91,478.8,479.93,1259.0
2022-03-02 10:10:00,481.02,483.0,481.02,483.0,500.0,481.02,483.0,481.02,483.0,500.0
2022-03-02 10:20:00,482.93,486.12,482.09,486.12,1945.0,482.93,486.12,482.09,486.12,1945.0
2022-03-02 10:30:00,484.57,487.43,484.43,487.43,1100.0,484.57,487.43,484.43,487.43,1100.0
2022-03-02 10:40:00,486.8,487.36,484.56,486.46,1500.0,486.8,487.36,484.56,486.46,1500.0
2022-03-02 10:50:00,488.1,488.1,485.16,486.58,1310.0,488.1,488.1,485.16,486.58,1310.0
2022-03-02 11:00:00,486.36,491.01,485.42,491.01,1137.0,486.36,491.01,485.42,491.01,1137.0
2022-03-02 11:10:00,490.48,491.74,488.8,490.74,1162.0,490.48,491.74,488.8,490.74,1162.0
2022-03-02 11:20:00,490.1,490.29,489.58,489.77,911.0,490.1,490.29,489.58,489.77,911.0
2022-03-02 11:30:00,491.13,491.16,489.83,489.83,1620.0,491.13,491.16,489.83,489.83,1620.0
2022-03-02 11:40:00,489.68,490.72,488.92,489.4,977.0,489.68,490.72,488.92,489.4,977.0
2022-03-02 11:50:00,490.17,491.73,490.01,491.29,600.0,490.17,491.73,490.01,491.29,600.0
2022-03-02 12:00:00,490.46,491.08,489.84,490.35,1237.0,490.46,491.08,489.84,490.35,1237.0
2022-03-02 12:10:00,491.38,492.49,491.3,491.84,1375.0,491.38,492.49,491.3,491.84,1375.0
2022-03-02 12:20:00,491.65,491.65,491.24,491.37,700.0,491.65,491.65,491.24,491.37,700.0
2022-03-02 12:30:00,491.84,491.84,490.76,491.27,781.0,491.84,491.84,490.76,491.27,781.0
2022-03-02 12:40:00,490.15,490.15,490.15,490.15,203.0,490.15,490.15,490.15,490.15,203.0
2022-03-02 12:50:00,489.94,490.28,489.79,490.28,500.0,489.94,490.28,489.79,490.28,500.0
2022-03-02 13:00:00,490.5,491.11,490.23,490.23,500.0,490.5,491.11,490.23,490.23,500.0
2022-03-02 13:10:00,491.42,491.42,490.92,490.92,600.0,491.42,491.42,490.92,490.92,600.0
2022-03-02 13:20:00,490.97,491.12,489.97,489.97,703.0,490.97,491.12,489.97,489.97,703.0
2022-03-02 13:30:00,489.84,490.78,489.77,489.77,800.0,489.84,490.78,489.77,489.77,800.0
2022-03-02 13:40:00,489.24,489.24,489.24,489.24,200.0,489.24,489.24,489.24,489.24,200.0
2022-03-02 13:50:00,488.46,488.46,487.7,487.7,936.0,488.46,488.46,487.7,487.7,936.0
2022-03-02 14:00:00,488.34,488.34,487.93,487.93,942.0,488.34,488.34,487.93,487.93,942.0
2022-03-02 14:10:00,487.7,488.21,487.47,488.21,730.0,487.7,488.21,487.47,488.21,730.0
2022-03-02 14:20:00,487.67,487.67,486.26,486.26,569.0,487.67,487.67,486.26,486.26,569.0
2022-03-02 14:30:00,487.3,487.3,486.23,486.23,310.0,487.3,487.3,486.23,486.23,310.0
2022-03-02 14:40:00,487.08,487.2,486.36,486.36,500.0,487.08,487.2,486.36,486.36,500.0
2022-03-02 14:50:00,487.2,487.34,485.89,487.25,700.0,487.2,487.34,485.89,487.25,700.0
2022-03-02 15:00:00,486.59,487.34,486.59,487.34,803.0,486.59,487.34,486.59,487.34,803.0
2022-03-02 15:10:00,487.27,487.27,486.75,486.81,503.0,487.27,487.27,486.75,486.81,503.0
2022-03-02 15:20:00,486.99,488.75,486.77,488.28,3300.0,486.99,488.75,486.77,488.28,3300.0
2022-03-02 15:30:00,489.27,490.87,489.12,489.79,3922.0,489.27,490.87,489.12,489.79,3922.0
2022-03-02 15:40:00,489.45,490.42,489.17,490.37,5601.0,489.45,490.42,489.17,490.37,5601.0
2022-03-02 15:50:00,490.41,490.73,488.53,490.0,20763.0,490.41,490.73,488.53,490.0,20763.0
2022-03-03 09:30:00,495.29,495.29,490.91,490.91,3516.0,495.29,495.29,490.91,490.91,3516.0
2022-03-03 09:40:00,488.91,489.84,486.99,489.84,1020.0,488.91,489.84,486.99,489.84,1020.0
2022-03-03 09:50:00,490.59,492.31,490.58,492.13,617.0,490.59,492.31,490.58,492.13,617.0
2022-03-03 10:00:00,490.76,491.59,488.74,489.41,1111.0,490.76,491.59,488.74,489.41,1111.0
2022-03-03 10:10:00,487.59,487.59,487.59,487.59,100.0,487.59,487.59,487.59,487.59,100.0
2022-03-03 10:20:00,488.62,488.62,486.24,487.82,2512.0,488.62,488.62,486.24,487.82,2512.0
2022-03-03 10:30:00,487.5,489.34,487.5,488.11,821.0,487.5,489.34,487.5,488.11,821.0
2022-03-03 10:40:00,486.56,486.56,484.68,485.3,1004.0,486.56,486.56,484.68,485.3,1004.0
2022-03-03 10:50:00,485.64,487.18,485.64,486.83,2000.0,485.64,487.18,485.64,486.83,2000.0
2022-03-03 11:00:00,485.36,485.36,482.88,483.29,1000.0,485.36,485.36,482.88,483.29,1000.0
2022-03-03 11:10:00,482.95,483.09,482.66,482.66,601.0,482.95,483.09,482.66,482.66,601.0
2022-03-03 11:20:00,481.89,484.36,481.88,483.82,813.0,481.89,484.36,481.88,483.82,813.0
2022-03-03 11:30:00,483.82,483.82,483.82,483.82,0.0,483.82,483.82,483.82,483.82,0.0
2022-03-03 11:40:00,484.97,486.2,484.97,485.7,1126.0,484.97,486.2,484.97,485.7,1126.0
2022-03-03 11:50:00,485.21,487.57,485.2,486.66,1269.0,485.21,487.57,485.2,486.66,1269.0
2022-03-03 12:00:00,487.44,487.44,486.13,487.0,1587.0,487.44,487.44,486.13,487.0,1587.0
2022-03-03 12:10:00,487.46,488.67,487.46,487.85,1630.0,487.46,488.67,487.46,487.85,1630.0
2022-03-03 12:20:00,485.92,485.92,484.72,485.57,979.0,485.92,485.92,484.72,485.57,979.0
2022-03-03 12:30:00,485.74,490.29,485.72,488.42,1354.0,485.74,490.29,485.72,488.42,1354.0
2022-03-03 12:40:00,486.19,486.68,486.19,486.67,353.0,486.19,486.68,486.19,486.67,353.0
2022-03-03 12:50:00,487.28,487.28,487.28,487.28,100.0,487.28,487.28,487.28,487.28,100.0
2022-03-03 13:00:00,488.08,488.09,487.57,487.99,953.0,488.08,488.09,487.57,487.99,953.0
2022-03-03 13:10:00,488.42,489.91,488.42,489.8,300.0,488.42,489.91,488.42,489.8,300.0
2022-03-03 13:20:00,490.55,490.56,490.55,490.55,239.0,490.55,490.56,490.55,490.55,239.0
2022-03-03 13:30:00,489.67,489.67,487.27,487.57,1523.0,489.67,489.67,487.27,487.57,1523.0
2022-03-03 13:40:00,488.58,488.58,488.3,488.42,702.0,488.58,488.58,488.3,488.42,702.0
2022-03-03 13:50:00,487.75,487.99,487.7,487.99,400.0,487.75,487.99,487.7,487.99,400.0
2022-03-03 14:00:00,488.52,488.69,487.24,488.59,1212.0,488.52,488.69,487.24,488.59,1212.0
2022-03-03 14:10:00,488.44,489.2,488.41,489.07,669.0,488.44,489.2,488.41,489.07,669.0
2022-03-03 14:20:00,488.33,488.55,488.33,488.53,500.0,488.33,488.55,488.33,488.53,500.0
2022-03-03 14:30:00,487.94,489.73,487.94,489.17,1680.0,487.94,489.73,487.94,489.17,1680.0
2022-03-03 14:40:00,489.41,489.75,487.26,487.26,1836.0,489.41,489.75,487.26,487.26,1836.0
2022-03-03 14:50:00,487.23,487.23,486.1,486.28,601.0,487.23,487.23,486.1,486.28,601.0
2022-03-03 15:00:00,486.15,486.4,485.32,485.32,1007.0,486.15,486.4,485.32,485.32,1007.0
2022-03-03 15:10:00,485.13,485.42,483.71,484.7,2477.0,485.13,485.42,483.71,484.7,2477.0
2022-03-03 15:20:00,484.7,485.4,483.98,485.39,3747.0,484.7,485.4,483.98,485.39,3747.0
2022-03-03 15:30:00,483.88,483.88,482.68,482.8,2542.0,483.88,483.88,482.68,482.8,2542.0
2022-03-03 15:40:00,482.41,482.65,481.56,482.06,1700.0,482.41,482.65,481.56,482.06,1700.0
2022-03-03 15:50:00,482.62,483.99,481.79,481.8,19204.0,482.62,483.99,481.79,481.8,19204.0
2022-03-04 09:30:00,483.52,486.47,480.6,485.02,4157.0,483.52,486.47,480.6,485.02,4157.0
2022-03-04 09:40:00,483.18,485.88,482.57,484.35,12109.0,483.18,485.88,482.57,484.35,12109.0
2022-03-04 09:50:00,484.15,490.7,484.14,490.7,2378.0,484.15,490.7,484.14,490.7,2378.0
2022-03-04 10:00:00,489.4,491.37,487.51,489.99,3312.0,489.4,491.37,487.51,489.99,3312.0
2022-03-04 10:10:00,490.34,493.11,490.34,492.4,2157.0,490.34,493.11,490.34,492.4,2157.0
2022-03-04 10:20:00,491.46,495.58,491.46,493.51,4456.0,491.46,495.58,491.46,493.51,4456.0
2022-03-04 10:30:00,493.8,497.93,493.8,496.17,1459.0,493.8,497.93,493.8,496.17,1459.0
2022-03-04 10:40:00,495.51,495.57,493.17,494.3,8670.0,495.51,495.57,493.17,494.3,8670.0
2022-03-04 10:50:00,494.2,496.17,493.09,493.28,2109.0,494.2,496.17,493.09,493.28,2109.0
2022-03-04 11:00:00,492.61,492.87,490.57,490.63,2341.0,492.61,492.87,490.57,490.63,2341.0
2022-03-04 11:10:00,490.64,490.64,488.52,489.43,500.0,490.64,490.64,488.52,489.43,500.0
2022-03-04 11:20:00,487.79,490.04,487.62,490.04,1095.0,487.79,490.04,487.62,490.04,1095.0
2022-03-04 11:30:00,489.68,492.53,489.1,491.06,5785.0,489.68,492.53,489.1,491.06,5785.0
2022-03-04 11:40:00,491.94,493.27,490.3,490.41,6443.0,491.94,493.27,490.3,490.41,6443.0
2022-03-04 11:50:00,490.03,491.3,489.33,491.3,2354.0,490.03,491.3,489.33,491.3,2354.0
2022-03-04 12:00:00,490.85,492.8,490.85,492.8,2661.0,490.85,492.8,490.85,492.8,2661.0
2022-03-04 12:10:00,492.88,495.82,492.87,494.62,6207.0,492.88,495.82,492.87,494.62,6207.0
2022-03-04 12:20:00,494.31,494.5,492.92,494.5,3336.0,494.31,494.5,492.92,494.5,3336.0
2022-03-04 12:30:00,494.49,497.53,494.49,497.05,1860.0,494.49,497.53,494.49,497.05,1860.0
2022-03-04 12:40:00,497.04,498.99,496.01,498.99,2854.0,497.04,498.99,496.01,498.99,2854.0
2022-03-04 12:50:00,498.99,502.1,498.87,500.88,4525.0,498.99,502.1,498.87,500.88,4525.0
2022-03-04 13:00:00,501.12,502.72,501.11,502.72,700.0,501.12,502.72,501.11,502.72,700.0
2022-03-04 13:10:00,502.61,502.63,500.92,500.92,3005.0,502.61,502.63,500.92,500.92,3005.0
2022-03-04 13:20:00,501.62,502.08,499.57,499.57,4965.0,501.62,502.08,499.57,499.57,4965.0
2022-03-04 13:30:00,500.3,500.35,498.46,498.89,2402.0,500.3,500.35,498.46,498.89,2402.0
2022-03-04 13:40:00,498.94,498.94,493.0,493.0,4051.0,498.94,498.94,493.0,493.0,4051.0
2022-03-04 13:50:00,493.53,493.76,492.56,492.56,2395.0,493.53,493.76,492.56,492.56,2395.0
2022-03-04 14:00:00,493.01,494.9,492.49,494.9,1088.0,493.01,494.9,492.49,494.9,1088.0
2022-03-04 14:10:00,494.23,494.23,493.29,493.68,1845.0,494.23,494.23,493.29,493.68,1845.0
2022-03-04 14:20:00,494.22,497.09,494.22,496.41,1700.0,494.22,497.09,494.22,496.41,1700.0
2022-03-04 14:30:00,496.56,498.37,496.22,498.27,2538.0,496.56,498.37,496.22,498.27,2538.0
2022-03-04 14:40:00,496.98,496.98,496.2,496.61,2149.0,496.98,496.98,496.2,496.61,2149.0
2022-03-04 14:50:00,496.2,497.36,496.2,496.5,2950.0,496.2,497.36,496.2,496.5,2950.0
2022-03-04 15:00:00,496.81,498.67,496.81,497.37,1906.0,496.81,498.67,496.81,497.37,1906.0
2022-03-04 15:10:00,497.43,497.62,497.02,497.02,1316.0,497.43,497.62,497.02,497.02,1316.0
2022-03-04 15:20:00,496.89,498.87,496.43,498.76,3559.0,496.89,498.87,496.43,498.76,3559.0
2022-03-04 15:30:00,499.22,500.0,497.69,498.06,3744.0,499.22,500.0,497.69,498.06,3744.0
2022-03-04 15:40:00,498.22,499.07,497.26,497.5,4288.0,498.22,499.07,497.26,497.5,4288.0
2022-03-04 15:50:00,497.14,498.26,496.44,497.24,32542.0,497.14,498.26,496.44,497.24,32542.0
2022-03-07 09:30:00,489.31,490.86,485.02,487.09,5550.0,489.31,490.86,485.02,487.09,5550.0
2022-03-07 09:40:00,488.63,493.34,487.63,493.34,3189.0,488.63,493.34,487.63,493.34,3189.0
2022-03-07 09:50:00,495.38,497.77,493.48,493.48,2923.0,495.38,497.77,493.48,493.48,2923.0
2022-03-07 10:00:00,494.8,495.15,493.51,495.15,1086.0,494.8,495.15,493.51,495.15,1086.0
2022-03-07 10:10:00,493.93,494.06,492.69,492.7,3289.0,493.93,494.06,492.69,492.7,3289.0
2022-03-07 10:20:00,493.5,493.5,490.05,490.05,2921.0,493.5,493.5,490.05,490.05,2921.0
2022-03-07 10:30:00,490.41,492.32,488.24,489.37,3340.0,490.41,492.32,488.24,489.37,3340.0
2022-03-07 10:40:00,488.43,488.43,485.0,485.23,4255.0,488.43,488.43,485.0,485.23,4255.0
2022-03-07 10:50:00,485.23,487.05,483.79,486.32,6840.0,485.23,487.05,483.79,486.32,6840.0
2022-03-07 11:00:00,487.06,488.31,486.04,488.31,1387.0,487.06,488.31,486.04,488.31,1387.0
2022-03-07 11:10:00,487.99,489.31,487.41,489.28,2900.0,487.99,489.31,487.41,489.28,2900.0
2022-03-07 11:20:00,488.69,488.85,487.39,487.4,1780.0,488.69,488.85,487.39,487.4,1780.0
2022-03-07 11:30:00,486.78,487.61,486.62,486.62,2112.0,486.78,487.61,486.62,486.62,2112.0
2022-03-07 11:40:00,486.51,488.85,485.62,488.56,1525.0,486.51,488.85,485.62,488.56,1525.0
2022-03-07 11:50:00,487.37,487.53,485.56,486.2,960.0,487.37,487.53,485.56,486.2,960.0
2022-03-07 12:00:00,485.56,486.15,485.27,485.43,835.0,485.56,486.15,485.27,485.43,835.0
2022-03-07 12:10:00,486.67,487.42,485.54,485.92,2746.0,486.67,487.42,485.54,485.92,2746.0
2022-03-07 12:20:00,485.3,486.27,485.3,486.27,400.0,485.3,486.27,485.3,486.27,400.0
2022-03-07 12:30:00,486.81,487.18,486.45,487.18,1098.0,486.81,487.18,486.45,487.18,1098.0
2022-03-07 12:40:00,488.45,489.49,487.13,488.89,3300.0,488.45,489.49,487.13,488.89,3300.0
2022-03-07 12:50:00,490.21,491.51,488.75,488.93,1513.0,490.21,491.51,488.75,488.93,1513.0
2022-03-07 13:00:00,488.71,490.83,488.55,488.55,1852.0,488.71,490.83,488.55,488.55,1852.0
2022-03-07 13:10:00,488.23,488.23,486.98,486.99,1195.0,488.23,488.23,486.98,486.99,1195.0
2022-03-07 13:20:00,486.89,488.7,486.89,488.7,400.0,486.89,488.7,486.89,488.7,400.0
2022-03-07 13:30:00,488.49,489.73,487.82,489.73,2006.0,488.49,489.73,487.82,489.73,2006.0
2022-03-07 13:40:00,490.32,490.32,488.49,488.99,2498.0,490.32,490.32,488.49,488.99,2498.0
2022-03-07 13:50:00,489.31,489.31,487.1,487.5,4673.0,489.31,489.31,487.1,487.5,4673.0
2022-03-07 14:00:00,487.59,487.63,485.1,485.84,2604.0,487.59,487.63,485.1,485.84,2604.0
2022-03-07 14:10:00,485.85,486.71,485.83,485.92,1440.0,485.85,486.71,485.83,485.92,1440.0
2022-03-07 14:20:00,485.33,485.62,484.45,484.68,2208.0,485.33,485.62,484.45,484.68,2208.0
2022-03-07 14:30:00,484.44,484.52,483.65,483.65,505.0,484.44,484.52,483.65,483.65,505.0
2022-03-07 14:40:00,483.47,483.47,480.92,480.97,1553.0,483.47,483.47,480.92,480.97,1553.0
2022-03-07 14:50:00,481.03,482.39,480.76,482.39,1618.0,481.03,482.39,480.76,482.39,1618.0
2022-03-07 15:00:00,481.37,481.95,481.26,481.31,1466.0,481.37,481.95,481.26,481.31,1466.0
2022-03-07 15:10:00,481.89,481.89,480.59,480.59,3992.0,481.89,481.89,480.59,480.59,3992.0
2022-03-07 15:20:00,480.37,480.57,478.68,480.17,5063.0,480.37,480.57,478.68,480.17,5063.0
2022-03-07 15:30:00,479.74,479.76,477.46,477.46,2986.0,479.74,479.76,477.46,477.46,2986.0
2022-03-07 15:40:00,477.64,480.82,477.26,478.78,13507.0,477.64,480.82,477.26,478.78,13507.0
2022-03-07 15:50:00,478.86,479.78,476.39,477.02,32187.0,478.86,479.78,476.39,477.02,32187.0
2022-03-08 09:30:00,475.14,477.0,471.87,473.01,3390.0,475.14,477.0,471.87,473.01,3390.0
2022-03-08 09:40:00,477.74,486.92,477.74,482.19,3903.0,477.74,486.92,477.74,482.19,3903.0
2022-03-08 09:50:00,481.82,483.99,480.98,481.41,2215.0,481.82,483.99,480.98,481.41,2215.0
2022-03-08 10:00:00,481.79,482.04,479.81,480.36,1928.0,481.79,482.04,479.81,480.36,1928.0
2022-03-08 10:10:00,480.59,484.79,480.59,484.79,1405.0,480.59,484.79,480.59,484.79,1405.0
2022-03-08 10:20:00,483.47,483.54,481.31,482.12,1212.0,483.47,483.54,481.31,482.12,1212.0
2022-03-08 10:30:00,481.81,481.81,478.93,479.4,13652.0,481.81,481.81,478.93,479.4,13652.0
2022-03-08 10:40:00,479.48,481.12,477.71,481.12,2860.0,479.48,481.12,477.71,481.12,2860.0
2022-03-08 10:50:00,480.43,481.72,480.24,481.72,1179.0,480.43,481.72,480.24,481.72,1179.0
2022-03-08 11:00:00,481.81,483.09,479.17,480.19,5426.0,481.81,483.09,479.17,480.19,5426.0
2022-03-08 11:10:00,479.7,479.7,476.85,477.5,2811.0,479.7,479.7,476.85,477.5,2811.0
2022-03-08 11:20:00,478.08,478.25,473.57,474.25,6318.0,478.08,478.25,473.57,474.25,6318.0
2022-03-08 11:30:00,474.99,474.99,472.99,473.07,2975.0,474.99,474.99,472.99,473.07,2975.0
2022-03-08 11:40:00,473.78,477.59,473.77,477.52,10240.0,473.78,477.59,473.77,477.52,10240.0
2022-03-08 11:50:00,477.63,480.08,477.63,477.75,5282.0,477.63,480.08,477.63,477.75,5282.0
2022-03-08 12:00:00,478.2,481.13,477.36,480.88,7517.0,478.2,481.13,477.36,480.88,7517.0
2022-03-08 12:10:00,480.24,485.2,480.24,484.53,6310.0,480.24,485.2,480.24,484.53,6310.0
2022-03-08 12:20:00,485.05,485.05,481.9,483.41,5711.0,485.05,485.05,481.9,483.41,5711.0
2022-03-08 12:30:00,483.62,485.2,483.11,485.2,2108.0,483.62,485.2,483.11,485.2,2108.0
2022-03-08 12:40:00,484.34,485.46,484.32,484.9,2027.0,484.34,485.46,484.32,484.9,2027.0
2022-03-08 12:50:00,484.8,484.85,483.45,484.78,9241.0,484.8,484.85,483.45,484.78,9241.0
2022-03-08 13:00:00,485.47,486.9,484.9,486.9,600.0,485.47,486.9,484.9,486.9,600.0
2022-03-08 13:10:00,486.23,487.41,485.09,485.53,6692.0,486.23,487.41,485.09,485.53,6692.0
2022-03-08 13:20:00,484.82,484.82,483.35,483.35,2058.0,484.82,484.82,483.35,483.35,2058.0
2022-03-08 13:30:00,478.71,480.43,478.51,478.51,1158.0,478.71,480.43,478.51,478.51,1158.0
2022-03-08 13:40:00,478.89,478.89,476.45,476.46,1000.0,478.89,478.89,476.45,476.46,1000.0
2022-03-08 13:50:00,476.54,477.14,474.36,474.36,2475.0,476.54,477.14,474.36,474.36,2475.0
2022-03-08 14:00:00,474.43,475.53,473.37,474.52,1533.0,474.43,475.53,473.37,474.52,1533.0
2022-03-08 14:10:00,474.19,474.19,473.69,473.95,600.0,474.19,474.19,473.69,473.95,600.0
2022-03-08 14:20:00,474.84,476.34,473.28,474.97,10429.0,474.84,476.34,473.28,474.97,10429.0
2022-03-08 14:30:00,475.19,475.19,472.18,474.14,4126.0,475.19,475.19,472.18,474.14,4126.0
2022-03-08 14:40:00,473.25,477.28,473.25,476.73,4264.0,473.25,477.28,473.25,476.73,4264.0
2022-03-08 14:50:00,477.01,478.12,475.0,475.0,1994.0,477.01,478.12,475.0,475.0,1994.0
2022-03-08 15:00:00,475.94,479.14,475.13,478.37,1538.0,475.94,479.14,475.13,478.37,1538.0
2022-03-08 15:10:00,477.66,477.66,475.83,476.46,2708.0,477.66,477.66,475.83,476.46,2708.0
2022-03-08 15:20:00,475.33,476.28,474.79,474.79,1330.0,475.33,476.28,474.79,474.79,1330.0
2022-03-08 15:30:00,472.68,472.68,471.12,472.52,4843.0,472.68,472.68,471.12,472.52,4843.0
2022-03-08 15:40:00,472.75,473.57,469.17,469.17,5509.0,472.75,473.57,469.17,469.17,5509.0
2022-03-08 15:50:00,469.83,471.86,468.56,468.91,9396.0,469.83,471.86,468.56,468.91,9396.0
2022-03-09 09:30:00,476.54,481.13,473.72,473.72,1654.0,476.54,481.13,473.72,473.72,1654.0
2022-03-09 09:40:00,476.87,477.14,476.87,477.14,200.0,476.87,477.14,476.87,477.14,200.0
2022-03-09 09:50:00,479.53,482.7,475.67,480.81,2795.0,479.53,482.7,475.67,480.81,2795.0
2022-03-09 10:00:00,482.88,487.19,482.88,487.19,1249.0,482.88,487.19,482.88,487.19,1249.0
2022-03-09 10:10:00,487.44,488.06,486.31,487.25,932.0,487.44,488.06,486.31,487.25,932.0
2022-03-09 10:20:00,487.65,489.37,487.65,489.37,562.0,487.65,489.37,487.65,489.37,562.0
2022-03-09 10:30:00,489.43,490.13,487.82,487.82,881.0,489.43,490.13,487.82,487.82,881.0
2022-03-09 10:40:00,487.82,487.82,487.82,487.82,0.0,487.82,487.82,487.82,487.82,0.0
2022-03-09 10:50:00,486.73,488.71,486.73,487.62,500.0,486.73,488.71,486.73,487.62,500.0
2022-03-09 11:00:00,487.06,487.07,485.34,485.43,906.0,487.06,487.07,485.34,485.43,906.0
2022-03-09 11:10:00,485.68,486.59,484.12,486.59,1345.0,485.68,486.59,484.12,486.59,1345.0
2022-03-09 11:20:00,486.8,486.8,486.07,486.14,562.0,486.8,486.8,486.07,486.14,562.0
2022-03-09 11:30:00,486.55,488.46,486.55,487.79,1120.0,486.55,488.46,486.55,487.79,1120.0
2022-03-09 11:40:00,488.51,489.15,488.51,489.11,1042.0,488.51,489.15,488.51,489.11,1042.0
2022-03-09 11:50:00,489.9,491.2,489.9,491.19,921.0,489.9,491.2,489.9,491.19,921.0
2022-03-09 12:00:00,490.26,490.45,489.51,489.51,968.0,490.26,490.45,489.51,489.51,968.0
2022-03-09 12:10:00,490.24,490.39,488.39,488.68,2105.0,490.24,490.39,488.39,488.68,2105.0
2022-03-09 12:20:00,488.92,491.24,488.63,491.24,1613.0,488.92,491.24,488.63,491.24,1613.0
2022-03-09 12:30:00,491.71,491.71,491.0,491.01,1038.0,491.71,491.71,491.0,491.01,1038.0
2022-03-09 12:40:00,491.22,491.46,490.86,491.46,647.0,491.22,491.46,490.86,491.46,647.0
2022-03-09 12:50:00,491.35,492.02,491.26,491.26,1001.0,491.35,492.02,491.26,491.26,1001.0
2022-03-09 13:00:00,490.73,491.07,490.02,491.07,914.0,490.73,491.07,490.02,491.07,914.0
2022-03-09 13:10:00,491.14,491.14,490.5,490.5,300.0,491.14,491.14,490.5,490.5,300.0
2022-03-09 13:20:00,490.33,490.53,488.43,489.74,2617.0,490.33,490.53,488.43,489.74,2617.0
2022-03-09 13:30:00,489.15,489.26,488.52,489.26,800.0,489.15,489.26,488.52,489.26,800.0
2022-03-09 13:40:00,488.96,488.96,488.1,488.1,500.0,488.96,488.96,488.1,488.1,500.0
2022-03-09 13:50:00,488.87,488.87,488.46,488.46,300.0,488.87,488.87,488.46,488.46,300.0
2022-03-09 14:00:00,488.85,488.85,488.31,488.71,700.0,488.85,488.85,488.31,488.71,700.0
2022-03-09 14:10:00,489.15,489.15,488.3,488.3,774.0,489.15,489.15,488.3,488.3,774.0
2022-03-09 14:20:00,488.15,488.55,488.12,488.55,402.0,488.15,488.55,488.12,488.55,402.0
2022-03-09 14:30:00,488.7,488.76,487.88,488.01,628.0,488.7,488.76,487.88,488.01,628.0
2022-03-09 14:40:00,487.87,488.03,484.59,484.59,2253.0,487.87,488.03,484.59,484.59,2253.0
2022-03-09 14:50:00,485.41,485.96,484.49,485.02,3036.0,485.41,485.96,484.49,485.02,3036.0
2022-03-09 15:00:00,485.35,485.9,484.74,485.61,2100.0,485.35,485.9,484.74,485.61,2100.0
2022-03-09 15:10:00,486.27,486.84,486.01,486.84,2502.0,486.27,486.84,486.01,486.84,2502.0
2022-03-09 15:20:00,487.11,487.11,485.95,486.0,2200.0,487.11,487.11,485.95,486.0,2200.0
2022-03-09 15:30:00,486.37,487.1,486.25,486.43,7060.0,486.37,487.1,486.25,486.43,7060.0
2022-03-09 15:40:00,486.28,486.88,485.78,485.92,15744.0,486.28,486.88,485.78,485.92,15744.0
2022-03-09 15:50:00,486.76,487.34,484.43,485.4,35716.0,486.76,487.34,484.43,485.4,35716.0
2022-03-10 09:30:00,478.06,479.09,477.62,479.09,1272.0,478.06,479.09,477.62,479.09,1272.0
2022-03-10 09:40:00,479.62,482.01,478.47,481.27,3471.0,479.62,482.01,478.47,481.27,3471.0
2022-03-10 09:50:00,483.15,483.44,481.39,483.38,1100.0,483.15,483.44,481.39,483.38,1100.0
2022-03-10 10:00:00,483.24,483.24,482.54,482.54,708.0,483.24,483.24,482.54,482.54,708.0
2022-03-10 10:10:00,483.74,486.98,483.73,485.54,1518.0,483.74,486.98,483.73,485.54,1518.0
2022-03-10 10:20:00,485.36,485.75,484.18,484.18,500.0,485.36,485.75,484.18,484.18,500.0
2022-03-10 10:30:00,480.06,480.06,479.05,479.05,420.0,480.06,480.06,479.05,479.05,420.0
2022-03-10 10:40:00,479.11,480.18,478.83,479.94,1001.0,479.11,480.18,478.83,479.94,1001.0
2022-03-10 10:50:00,479.88,479.88,478.66,479.44,1162.0,479.88,479.88,478.66,479.44,1162.0
2022-03-10 11:00:00,478.07,479.37,477.89,478.35,1704.0,478.07,479.37,477.89,478.35,1704.0
2022-03-10 11:10:00,478.67,479.93,478.66,479.74,700.0,478.67,479.93,478.66,479.74,700.0
2022-03-10 11:20:00,479.09,480.23,478.56,478.68,1000.0,479.09,480.23,478.56,478.68,1000.0
2022-03-10 11:30:00,479.69,480.44,479.44,479.45,900.0,479.69,480.44,479.44,479.45,900.0
2022-03-10 11:40:00,480.09,480.09,479.38,479.38,200.0,480.09,480.09,479.38,479.38,200.0
2022-03-10 11:50:00,480.17,481.8,480.17,481.8,1400.0,480.17,481.8,480.17,481.8,1400.0
2022-03-10 12:00:00,480.59,483.3,480.59,483.3,800.0,480.59,483.3,480.59,483.3,800.0
2022-03-10 12:10:00,482.57,483.22,481.96,483.05,1145.0,482.57,483.22,481.96,483.05,1145.0
2022-03-10 12:20:00,483.08,483.66,483.02,483.54,1536.0,483.08,483.66,483.02,483.54,1536.0
2022-03-10 12:30:00,483.86,483.86,482.16,482.17,1850.0,483.86,483.86,482.16,482.17,1850.0
2022-03-10 12:40:00,482.09,482.32,481.57,481.57,500.0,482.09,482.32,481.57,481.57,500.0
2022-03-10 12:50:00,481.16,481.16,480.5,480.51,700.0,481.16,481.16,480.5,480.51,700.0
2022-03-10 13:00:00,480.5,480.98,479.21,479.22,1200.0,480.5,480.98,479.21,479.22,1200.0
2022-03-10 13:10:00,479.71,479.71,478.39,478.81,3621.0,479.71,479.71,478.39,478.81,3621.0
2022-03-10 13:20:00,478.56,478.79,477.28,477.28,24375.0,478.56,478.79,477.28,477.28,24375.0
2022-03-10 13:30:00,477.4,479.98,476.82,478.48,13353.0,477.4,479.98,476.82,478.48,13353.0
2022-03-10 13:40:00,478.73,478.74,477.25,478.06,3032.0,478.73,478.74,477.25,478.06,3032.0
2022-03-10 13:50:00,478.69,479.25,478.69,479.25,540.0,478.69,479.25,478.69,479.25,540.0
2022-03-10 14:00:00,479.21,480.93,478.42,480.93,1601.0,479.21,480.93,478.42,480.93,1601.0
2022-03-10 14:10:00,480.28,480.28,478.17,478.17,1600.0,480.28,480.28,478.17,478.17,1600.0
2022-03-10 14:20:00,477.99,479.29,477.97,479.19,1227.0,477.99,479.29,477.97,479.19,1227.0
2022-03-10 14:30:00,479.58,481.07,479.52,481.0,800.0,479.58,481.07,479.52,481.0,800.0
2022-03-10 14:40:00,480.75,481.22,480.0,480.78,2900.0,480.75,481.22,480.0,480.78,2900.0
2022-03-10 14:50:00,482.48,482.86,481.94,482.32,2610.0,482.48,482.86,481.94,482.32,2610.0
2022-03-10 15:00:00,482.33,482.33,481.39,481.83,1186.0,482.33,482.33,481.39,481.83,1186.0
2022-03-10 15:10:00,481.62,482.71,481.39,481.39,1369.0,481.62,482.71,481.39,481.39,1369.0
2022-03-10 15:20:00,481.07,481.14,481.03,481.14,401.0,481.07,481.14,481.03,481.14,401.0
2022-03-10 15:30:00,482.39,482.65,481.02,481.02,1200.0,482.39,482.65,481.02,481.02,1200.0
2022-03-10 15:40:00,481.85,482.64,481.07,482.33,2011.0,481.85,482.64,481.07,482.33,2011.0
2022-03-10 15:50:00,482.56,483.57,481.47,481.61,7541.0,482.56,483.57,481.47,481.61,7541.0
2022-03-11 09:30:00,484.59,484.59,480.19,481.65,2752.0,484.59,484.59,480.19,481.65,2752.0
2022-03-11 09:40:00,481.36,481.36,477.73,480.54,1700.0,481.36,481.36,477.73,480.54,1700.0
2022-03-11 09:50:00,480.54,481.68,476.51,477.31,2200.0,480.54,481.68,476.51,477.31,2200.0
2022-03-11 10:00:00,476.84,476.94,474.81,474.81,2138.0,476.84,476.94,474.81,474.81,2138.0
2022-03-11 10:10:00,475.73,476.1,469.14,470.3,2103.0,475.73,476.1,469.14,470.3,2103.0
2022-03-11 10:20:00,469.6,469.97,468.04,468.04,926.0,469.6,469.97,468.04,468.04,926.0
2022-03-11 10:30:00,467.58,467.82,467.11,467.82,1202.0,467.58,467.82,467.11,467.82,1202.0
2022-03-11 10:40:00,467.94,468.57,467.63,467.63,1279.0,467.94,468.57,467.63,467.63,1279.0
2022-03-11 10:50:00,468.0,468.94,467.61,468.94,587.0,468.0,468.94,467.61,468.94,587.0
2022-03-11 11:00:00,467.84,468.79,467.22,467.81,1353.0,467.84,468.79,467.22,467.81,1353.0
2022-03-11 11:10:00,467.58,468.58,467.36,468.57,1000.0,467.58,468.58,467.36,468.57,1000.0
2022-03-11 11:20:00,469.16,469.67,469.16,469.42,465.0,469.16,469.67,469.16,469.42,465.0
2022-03-11 11:30:00,467.61,467.61,466.24,466.88,541.0,467.61,467.61,466.24,466.88,541.0
2022-03-11 11:40:00,466.84,466.84,465.16,466.1,1000.0,466.84,466.84,465.16,466.1,1000.0
2022-03-11 11:50:00,465.74,465.74,465.39,465.47,600.0,465.74,465.74,465.39,465.47,600.0
2022-03-11 12:00:00,464.94,465.59,464.04,465.59,800.0,464.94,465.59,464.04,465.59,800.0
2022-03-11 12:10:00,464.62,467.51,464.62,467.51,4844.0,464.62,467.51,464.62,467.51,4844.0
2022-03-11 12:20:00,467.48,467.85,466.76,466.76,1604.0,467.48,467.85,466.76,466.76,1604.0
2022-03-11 12:30:00,467.1,467.15,466.14,466.14,469.0,467.1,467.15,466.14,466.14,469.0
2022-03-11 12:40:00,465.93,467.01,465.93,467.01,1009.0,465.93,467.01,465.93,467.01,1009.0
2022-03-11 12:50:00,467.11,467.33,466.75,467.33,714.0,467.11,467.33,466.75,467.33,714.0
2022-03-11 13:00:00,468.15,468.21,468.02,468.02,531.0,468.15,468.21,468.02,468.02,531.0
2022-03-11 13:10:00,467.49,468.04,467.49,467.92,514.0,467.49,468.04,467.49,467.92,514.0
2022-03-11 13:20:00,468.45,469.14,468.45,469.14,502.0,468.45,469.14,468.45,469.14,502.0
2022-03-11 13:30:00,469.06,469.42,468.24,468.27,905.0,469.06,469.42,468.24,468.27,905.0
2022-03-11 13:40:00,468.03,468.48,467.68,468.48,1105.0,468.03,468.48,467.68,468.48,1105.0
2022-03-11 13:50:00,467.61,467.61,466.17,466.17,512.0,467.61,467.61,466.17,466.17,512.0
2022-03-11 14:00:00,466.93,467.4,466.35,466.35,520.0,466.93,467.4,466.35,466.35,520.0
2022-03-11 14:10:00,466.35,466.35,466.35,466.35,0.0,466.35,466.35,466.35,466.35,0.0
2022-03-11 14:20:00,466.72,467.93,466.72,467.93,402.0,466.72,467.93,466.72,467.93,402.0
2022-03-11 14:30:00,468.33,468.44,467.36,467.36,808.0,468.33,468.44,467.36,467.36,808.0
2022-03-11 14:40:00,467.23,467.23,467.23,467.23,100.0,467.23,467.23,467.23,467.23,100.0
2022-03-11 14:50:00,467.37,467.59,465.96,465.96,1251.0,467.37,467.59,465.96,465.96,1251.0
2022-03-11 15:00:00,465.27,466.04,465.27,465.65,518.0,465.27,466.04,465.27,465.65,518.0
2022-03-11 15:10:00,466.1,466.11,465.07,465.23,700.0,466.1,466.11,465.07,465.23,700.0
2022-03-11 15:20:00,465.24,465.24,464.11,464.11,904.0,465.24,465.24,464.11,464.11,904.0
2022-03-11 15:30:00,463.75,463.75,462.96,463.11,2106.0,463.75,463.75,462.96,463.11,2106.0
2022-03-11 15:40:00,462.81,464.01,462.33,462.83,6215.0,462.81,464.01,462.33,462.83,6215.0
2022-03-11 15:50:00,462.96,463.64,462.4,463.64,15154.0,462.96,463.64,462.4,463.64,15154.0
2022-03-14 09:30:00,462.15,464.7,460.11,464.7,2952.0,462.15,464.7,460.11,464.7,2952.0
2022-03-14 09:40:00,465.89,469.59,465.88,469.59,400.0,465.89,469.59,465.88,469.59,400.0
2022-03-14 09:50:00,470.0,470.3,468.36,468.78,1800.0,470.0,470.3,468.36,468.78,1800.0
2022-03-14 10:00:00,468.72,473.94,468.29,473.94,3275.0,468.72,473.94,468.29,473.94,3275.0
2022-03-14 10:10:00,474.23,475.87,474.23,474.95,1910.0,474.23,475.87,474.23,474.95,1910.0
2022-03-14 10:20:00,474.51,474.85,474.04,474.4,700.0,474.51,474.85,474.04,474.4,700.0
2022-03-14 10:30:00,473.68,474.78,473.05,474.6,2454.0,473.68,474.78,473.05,474.6,2454.0
2022-03-14 10:40:00,475.61,476.69,474.63,476.14,1301.0,475.61,476.69,474.63,476.14,1301.0
2022-03-14 10:50:00,476.02,479.15,476.02,478.18,3497.0,476.02,479.15,476.02,478.18,3497.0
2022-03-14 11:00:00,477.23,477.23,477.1,477.1,472.0,477.23,477.23,477.1,477.1,472.0
2022-03-14 11:10:00,476.57,477.06,474.52,474.87,1500.0,476.57,477.06,474.52,474.87,1500.0
2022-03-14 11:20:00,474.47,474.47,471.06,471.06,1617.0,474.47,474.47,471.06,471.06,1617.0
2022-03-14 11:30:00,472.38,472.41,471.73,472.02,1449.0,472.38,472.41,471.73,472.02,1449.0
2022-03-14 11:40:00,472.04,472.19,469.54,469.95,2585.0,472.04,472.19,469.54,469.95,2585.0
2022-03-14 11:50:00,470.0,470.95,469.16,470.94,2464.0,470.0,470.95,469.16,470.94,2464.0
2022-03-14 12:00:00,469.93,470.43,469.19,469.19,1602.0,469.93,470.43,469.19,469.19,1602.0
2022-03-14 12:10:00,468.34,468.65,468.2,468.65,400.0,468.34,468.65,468.2,468.65,400.0
2022-03-14 12:20:00,468.41,468.48,467.4,467.4,1585.0,468.41,468.48,467.4,467.4,1585.0
2022-03-14 12:30:00,467.67,467.9,466.08,466.87,1405.0,467.67,467.9,466.08,466.87,1405.0
2022-03-14 12:40:00,467.83,467.87,467.15,467.22,1013.0,467.83,467.87,467.15,467.22,1013.0
2022-03-14 12:50:00,466.98,466.98,464.96,465.2,2013.0,466.98,466.98,464.96,465.2,2013.0
2022-03-14 13:00:00,464.7,465.29,464.51,464.88,1476.0,464.7,465.29,464.51,464.88,1476.0
2022-03-14 13:10:00,464.48,466.18,464.48,466.18,1360.0,464.48,466.18,464.48,466.18,1360.0
2022-03-14 13:20:00,466.01,466.01,465.08,465.08,2110.0,466.01,466.01,465.08,465.08,2110.0
2022-03-14 13:30:00,465.3,465.3,463.78,464.47,2459.0,465.3,465.3,463.78,464.47,2459.0
2022-03-14 13:40:00,464.96,466.35,463.98,466.35,2562.0,464.96,466.35,463.98,466.35,2562.0
2022-03-14 13:50:00,466.1,467.31,465.61,465.61,2835.0,466.1,467.31,465.61,465.61,2835.0
2022-03-14 14:00:00,465.66,466.58,465.55,466.57,1960.0,465.66,466.58,465.55,466.57,1960.0
2022-03-14 14:10:00,466.81,466.81,465.94,465.95,2721.0,466.81,466.81,465.94,465.95,2721.0
2022-03-14 14:20:00,466.0,466.71,465.39,465.79,2884.0,466.0,466.71,465.39,465.79,2884.0
2022-03-14 14:30:00,465.75,469.2,465.27,469.2,4185.0,465.75,469.2,465.27,469.2,4185.0
2022-03-14 14:40:00,468.78,468.79,467.41,467.89,4338.0,468.78,468.79,467.41,467.89,4338.0
2022-03-14 14:50:00,468.28,468.9,468.01,468.26,3740.0,468.28,468.9,468.01,468.26,3740.0
2022-03-14 15:00:00,468.62,469.3,467.42,467.73,2639.0,468.62,469.3,467.42,467.73,2639.0
2022-03-14 15:10:00,468.43,469.43,467.25,468.79,4691.0,468.43,469.43,467.25,468.79,4691.0
2022-03-14 15:20:00,468.77,470.51,468.44,469.43,5999.0,468.77,470.51,468.44,469.43,5999.0
2022-03-14 15:30:00,469.42,469.42,467.2,468.44,7941.0,469.42,469.42,467.2,468.44,7941.0
2022-03-14 15:40:00,468.42,469.24,467.5,467.5,11578.0,468.42,469.24,467.5,467.5,11578.0
2022-03-14 15:50:00,467.47,467.62,465.88,466.03,30251.0,467.47,467.62,465.88,466.03,30251.0
2022-03-15 09:30:00,468.52,470.86,466.33,467.81,3485.0,468.52,470.86,466.33,467.81,3485.0
2022-03-15 09:40:00,467.3,469.37,466.37,469.35,2828.0,467.3,469.37,466.37,469.35,2828.0
2022-03-15 09:50:00,468.27,470.94,466.54,470.85,2188.0,468.27,470.94,466.54,470.85,2188.0
2022-03-15 10:00:00,470.1,473.08,470.1,470.52,1276.0,470.1,473.08,470.1,470.52,1276.0
2022-03-15 10:10:00,470.49,473.29,469.47,473.29,3703.0,470.49,473.29,469.47,473.29,3703.0
2022-03-15 10:20:00,473.52,473.66,473.12,473.66,1900.0,473.52,473.66,473.12,473.66,1900.0
2022-03-15 10:30:00,474.14,474.99,472.62,473.13,4126.0,474.14,474.99,472.62,473.13,4126.0
2022-03-15 10:40:00,474.25,474.26,473.29,473.29,600.0,474.25,474.26,473.29,473.29,600.0
2022-03-15 10:50:00,473.5,473.63,472.88,473.02,900.0,473.5,473.63,472.88,473.02,900.0
2022-03-15 11:00:00,473.83,475.99,473.82,475.15,3118.0,473.83,475.99,473.82,475.15,3118.0
2022-03-15 11:10:00,474.99,475.64,474.7,475.38,6014.0,474.99,475.64,474.7,475.38,6014.0
2022-03-15 11:20:00,475.75,477.62,475.14,476.87,1800.0,475.75,477.62,475.14,476.87,1800.0
2022-03-15 11:30:00,477.63,477.63,476.29,476.81,1596.0,477.63,477.63,476.29,476.81,1596.0
2022-03-15 11:40:00,477.0,477.36,476.72,476.72,500.0,477.0,477.36,476.72,476.72,500.0
2022-03-15 11:50:00,477.66,477.8,475.67,476.53,2461.0,477.66,477.8,475.67,476.53,2461.0
2022-03-15 12:00:00,476.6,476.6,475.11,475.85,8200.0,476.6,476.6,475.11,475.85,8200.0
2022-03-15 12:10:00,475.81,475.81,474.7,474.7,400.0,475.81,475.81,474.7,474.7,400.0
2022-03-15 12:20:00,474.81,474.81,472.9,473.05,1120.0,474.81,474.81,472.9,473.05,1120.0
2022-03-15 12:30:00,473.37,473.38,472.18,472.18,504.0,473.37,473.38,472.18,472.18,504.0
2022-03-15 12:40:00,471.78,471.78,470.9,470.9,601.0,471.78,471.78,470.9,470.9,601.0
2022-03-15 12:50:00,469.18,470.24,468.27,470.19,1436.0,469.18,470.24,468.27,470.19,1436.0
2022-03-15 13:00:00,471.31,471.31,469.6,469.6,604.0,471.31,471.31,469.6,469.6,604.0
2022-03-15 13:10:00,469.05,469.05,465.91,466.55,2753.0,469.05,469.05,465.91,466.55,2753.0
2022-03-15 13:20:00,466.79,468.36,466.07,467.85,3062.0,466.79,468.36,466.07,467.85,3062.0
2022-03-15 13:30:00,467.43,470.19,467.33,469.04,2575.0,467.43,470.19,467.33,469.04,2575.0
2022-03-15 13:40:00,469.14,470.53,469.13,470.53,1449.0,469.14,470.53,469.13,470.53,1449.0
2022-03-15 13:50:00,470.59,473.09,470.58,472.88,402.0,470.59,473.09,470.58,472.88,402.0
2022-03-15 14:00:00,472.24,472.64,471.52,472.41,2660.0,472.24,472.64,471.52,472.41,2660.0
2022-03-15 14:10:00,472.82,472.84,470.98,470.98,2833.0,472.82,472.84,470.98,470.98,2833.0
2022-03-15 14:20:00,470.92,472.1,470.78,472.1,1000.0,470.92,472.1,470.78,472.1,1000.0
2022-03-15 14:30:00,471.78,472.1,471.41,472.1,1236.0,471.78,472.1,471.41,472.1,1236.0
2022-03-15 14:40:00,472.41,473.59,472.41,473.42,1144.0,472.41,473.59,472.41,473.42,1144.0
2022-03-15 14:50:00,473.81,474.44,473.81,474.44,1342.0,473.81,474.44,473.81,474.44,1342.0
2022-03-15 15:00:00,473.95,475.85,473.82,475.75,2903.0,473.95,475.85,473.82,475.75,2903.0
2022-03-15 15:10:00,475.85,476.03,475.32,475.93,2024.0,475.85,476.03,475.32,475.93,2024.0
2022-03-15 15:20:00,476.03,477.52,476.02,477.33,2742.0,476.03,477.52,476.02,477.33,2742.0
2022-03-15 15:30:00,477.2,478.94,477.2,478.94,3283.0,477.2,478.94,477.2,478.94,3283.0
2022-03-15 15:40:00,478.52,478.84,476.91,477.69,7608.0,478.52,478.84,476.91,477.69,7608.0
2022-03-15 15:50:00,478.0,479.72,478.0,478.67,14416.0,478.0,479.72,478.0,478.67,14416.0
2022-03-16 09:30:00,483.7,485.94,483.7,485.94,1620.0,483.7,485.94,483.7,485.94,1620.0
2022-03-16 09:40:00,485.79,487.2,485.19,485.19,1800.0,485.79,487.2,485.19,485.19,1800.0
2022-03-16 09:50:00,484.36,484.36,482.15,482.15,529.0,484.36,484.36,482.15,482.15,529.0
2022-03-16 10:00:00,482.52,483.46,480.61,481.71,1584.0,482.52,483.46,480.61,481.71,1584.0
2022-03-16 10:10:00,480.98,484.61,480.98,484.61,1827.0,480.98,484.61,480.98,484.61,1827.0
2022-03-16 10:20:00,485.65,487.56,485.65,486.76,1968.0,485.65,487.56,485.65,486.76,1968.0
2022-03-16 10:30:00,487.7,488.27,487.18,488.15,2440.0,487.7,488.27,487.18,488.15,2440.0
2022-03-16 10:40:00,488.36,488.36,485.95,486.65,2360.0,488.36,488.36,485.95,486.65,2360.0
2022-03-16 10:50:00,486.64,486.64,485.38,485.38,1400.0,486.64,486.64,485.38,485.38,1400.0
2022-03-16 11:00:00,486.57,486.57,484.6,485.6,600.0,486.57,486.57,484.6,485.6,600.0
2022-03-16 11:10:00,484.95,484.95,482.2,482.21,1300.0,484.95,484.95,482.2,482.21,1300.0
2022-03-16 11:20:00,482.26,482.26,479.34,479.35,1100.0,482.26,482.26,479.34,479.35,1100.0
2022-03-16 11:30:00,479.89,479.9,477.36,477.66,1103.0,479.89,479.9,477.36,477.66,1103.0
2022-03-16 11:40:00,477.21,477.21,474.85,474.86,1603.0,477.21,477.21,474.85,474.86,1603.0
2022-03-16 11:50:00,474.63,476.2,473.59,474.21,2768.0,474.63,476.2,473.59,474.21,2768.0
2022-03-16 12:00:00,473.68,475.86,473.68,475.14,1234.0,473.68,475.86,473.68,475.14,1234.0
2022-03-16 12:10:00,475.77,475.77,473.7,474.74,5438.0,475.77,475.77,473.7,474.74,5438.0
2022-03-16 12:20:00,474.74,474.88,472.7,472.71,2680.0,474.74,474.88,472.7,472.71,2680.0
2022-03-16 12:30:00,473.4,474.31,472.69,473.83,2610.0,473.4,474.31,472.69,473.83,2610.0
2022-03-16 12:40:00,473.36,473.36,471.01,471.85,2301.0,473.36,473.36,471.01,471.85,2301.0
2022-03-16 12:50:00,471.56,472.39,471.2,472.39,2401.0,471.56,472.39,471.2,472.39,2401.0
2022-03-16 13:00:00,472.25,472.86,470.88,471.22,2709.0,472.25,472.86,470.88,471.22,2709.0
2022-03-16 13:10:00,471.08,472.78,471.07,472.72,1534.0,471.08,472.78,471.07,472.72,1534.0
2022-03-16 13:20:00,472.83,474.12,472.54,474.04,6704.0,472.83,474.12,472.54,474.04,6704.0
2022-03-16 13:30:00,475.72,475.93,475.64,475.64,654.0,475.72,475.93,475.64,475.64,654.0
2022-03-16 13:40:00,474.83,476.41,474.82,476.41,900.0,474.83,476.41,474.82,476.41,900.0
2022-03-16 13:50:00,476.59,478.02,476.59,477.69,800.0,476.59,478.02,476.59,477.69,800.0
2022-03-16 14:00:00,477.61,477.64,474.11,475.23,2908.0,477.61,477.64,474.11,475.23,2908.0
2022-03-16 14:10:00,473.76,473.85,472.16,473.1,1269.0,473.76,473.85,472.16,473.1,1269.0
2022-03-16 14:20:00,471.97,471.99,470.34,470.34,1900.0,471.97,471.99,470.34,470.34,1900.0
2022-03-16 14:30:00,468.99,470.52,467.65,470.52,1312.0,468.99,470.52,467.65,470.52,1312.0
2022-03-16 14:40:00,472.0,475.5,472.0,475.5,1300.0,472.0,475.5,472.0,475.5,1300.0
2022-03-16 14:50:00,475.49,477.96,474.37,477.69,2307.0,475.49,477.96,474.37,477.69,2307.0
2022-03-16 15:00:00,477.48,480.14,477.48,478.96,628.0,477.48,480.14,477.48,478.96,628.0
2022-03-16 15:10:00,478.88,481.29,478.53,481.29,1946.0,478.88,481.29,478.53,481.29,1946.0
2022-03-16 15:20:00,481.18,481.92,480.9,481.06,1954.0,481.18,481.92,480.9,481.06,1954.0
2022-03-16 15:30:00,481.19,481.35,479.73,480.77,3429.0,481.19,481.35,479.73,480.77,3429.0
2022-03-16 15:40:00,481.11,482.81,480.29,482.62,5104.0,481.11,482.81,480.29,482.62,5104.0
2022-03-16 15:50:00,483.12,484.12,482.19,483.72,16754.0,483.12,484.12,482.19,483.72,16754.0
2022-03-17 09:30:00,482.87,484.95,477.63,482.87,3062.0,482.87,484.95,477.63,482.87,3062.0
2022-03-17 09:40:00,482.43,485.13,481.72,483.51,6567.0,482.43,485.13,481.72,483.51,6567.0
2022-03-17 09:50:00,482.89,486.74,482.88,485.56,6129.0,482.89,486.74,482.88,485.56,6129.0
2022-03-17 10:00:00,485.55,487.17,485.26,486.14,4427.0,485.55,487.17,485.26,486.14,4427.0
2022-03-17 10:10:00,486.03,486.03,482.27,482.27,1606.0,486.03,486.03,482.27,482.27,1606.0
2022-03-17 10:20:00,481.09,482.62,481.07,481.82,2904.0,481.09,482.62,481.07,481.82,2904.0
2022-03-17 10:30:00,481.6,481.6,478.54,478.75,3182.0,481.6,481.6,478.54,478.75,3182.0
2022-03-17 10:40:00,478.54,481.09,478.53,481.09,6580.0,478.54,481.09,478.53,481.09,6580.0
2022-03-17 10:50:00,481.63,484.0,481.18,483.97,1563.0,481.63,484.0,481.18,483.97,1563.0
2022-03-17 11:00:00,482.16,484.84,482.16,484.45,804.0,482.16,484.84,482.16,484.45,804.0
2022-03-17 11:10:00,484.74,484.98,483.46,483.9,1765.0,484.74,484.98,483.46,483.9,1765.0
2022-03-17 11:20:00,484.37,485.57,484.37,485.35,521.0,484.37,485.57,484.37,485.35,521.0
2022-03-17 11:30:00,485.36,486.22,485.35,486.22,501.0,485.36,486.22,485.35,486.22,501.0
2022-03-17 11:40:00,485.56,485.56,484.55,484.55,1137.0,485.56,485.56,484.55,484.55,1137.0
2022-03-17 11:50:00,484.29,484.5,484.06,484.06,500.0,484.29,484.5,484.06,484.06,500.0
2022-03-17 12:00:00,484.35,484.55,484.32,484.32,300.0,484.35,484.55,484.32,484.32,300.0
2022-03-17 12:10:00,484.31,484.31,483.57,483.57,200.0,484.31,484.31,483.57,483.57,200.0
2022-03-17 12:20:00,483.71,484.29,483.55,483.8,618.0,483.71,484.29,483.55,483.8,618.0
2022-03-17 12:30:00,483.27,483.27,483.08,483.08,500.0,483.27,483.27,483.08,483.08,500.0
2022-03-17 12:40:00,483.04,483.56,482.82,482.82,555.0,483.04,483.56,482.82,482.82,555.0
2022-03-17 12:50:00,482.38,483.26,482.38,483.25,900.0,482.38,483.26,482.38,483.25,900.0
2022-03-17 13:00:00,482.88,485.29,482.38,485.29,3279.0,482.88,485.29,482.38,485.29,3279.0
2022-03-17 13:10:00,484.75,485.4,484.15,484.15,2121.0,484.75,485.4,484.15,484.15,2121.0
2022-03-17 13:20:00,484.15,484.15,484.15,484.15,0.0,484.15,484.15,484.15,484.15,0.0
2022-03-17 13:30:00,484.33,484.33,484.13,484.13,500.0,484.33,484.33,484.13,484.13,500.0
2022-03-17 13:40:00,484.0,484.51,483.91,484.51,1029.0,484.0,484.51,483.91,484.51,1029.0
2022-03-17 13:50:00,484.48,484.48,482.2,482.2,2409.0,484.48,484.48,482.2,482.2,2409.0
2022-03-17 14:00:00,482.05,482.45,481.61,482.15,1010.0,482.05,482.45,481.61,482.15,1010.0
2022-03-17 14:10:00,481.86,481.86,480.8,480.8,1392.0,481.86,481.86,480.8,480.8,1392.0
2022-03-17 14:20:00,481.71,481.8,480.06,480.65,1985.0,481.71,481.8,480.06,480.65,1985.0
2022-03-17 14:30:00,480.68,484.05,480.63,482.54,14151.0,480.68,484.05,480.63,482.54,14151.0
2022-03-17 14:40:00,482.33,482.33,481.68,481.68,793.0,482.33,482.33,481.68,481.68,793.0
2022-03-17 14:50:00,481.4,482.14,481.24,481.24,3344.0,481.4,482.14,481.24,481.24,3344.0
2022-03-17 15:00:00,481.62,481.82,480.91,481.0,1200.0,481.62,481.82,480.91,481.0,1200.0
2022-03-17 15:10:00,480.85,480.85,479.14,480.25,1646.0,480.85,480.85,479.14,480.25,1646.0
2022-03-17 15:20:00,479.65,480.16,479.26,479.27,2300.0,479.65,480.16,479.26,479.27,2300.0
2022-03-17 15:30:00,479.23,479.87,477.86,477.86,14055.0,479.23,479.87,477.86,477.86,14055.0
2022-03-17 15:40:00,478.64,480.01,478.63,479.45,26150.0,478.64,480.01,478.63,479.45,26150.0
2022-03-17 15:50:00,479.09,480.55,478.92,480.19,23650.0,479.09,480.55,478.92,480.19,23650.0
2022-03-18 09:30:00,474.95,474.95,471.45,471.67,15020.0,474.95,474.95,471.45,471.67,15020.0
2022-03-18 09:40:00,471.36,473.74,470.6,472.73,4848.0,471.36,473.74,470.6,472.73,4848.0
2022-03-18 09:50:00,473.24,473.7,471.95,471.95,2308.0,473.24,473.7,471.95,471.95,2308.0
2022-03-18 10:00:00,471.69,473.68,470.78,473.58,1656.0,471.69,473.68,470.78,473.58,1656.0
2022-03-18 10:10:00,473.7,473.79,472.46,472.46,3034.0,473.7,473.79,472.46,472.46,3034.0
2022-03-18 10:20:00,472.8,476.84,472.8,476.84,3408.0,472.8,476.84,472.8,476.84,3408.0
2022-03-18 10:30:00,476.85,477.43,474.66,474.66,2338.0,476.85,477.43,474.66,474.66,2338.0
2022-03-18 10:40:00,474.53,476.4,474.53,476.35,4403.0,474.53,476.4,474.53,476.35,4403.0
2022-03-18 10:50:00,475.91,476.95,475.73,476.74,2251.0,475.91,476.95,475.73,476.74,2251.0
2022-03-18 11:00:00,476.74,482.67,476.74,482.44,2617.0,476.74,482.67,476.74,482.44,2617.0
2022-03-18 11:10:00,482.44,484.73,481.5,481.84,6658.0,482.44,484.73,481.5,481.84,6658.0
2022-03-18 11:20:00,481.55,481.55,480.0,480.09,910.0,481.55,481.55,480.0,480.09,910.0
2022-03-18 11:30:00,480.68,481.81,479.82,481.81,3825.0,480.68,481.81,479.82,481.81,3825.0
2022-03-18 11:40:00,481.25,481.87,481.25,481.44,727.0,481.25,481.87,481.25,481.44,727.0
2022-03-18 11:50:00,481.01,481.04,479.15,480.11,1175.0,481.01,481.04,479.15,480.11,1175.0
2022-03-18 12:00:00,481.0,481.07,480.79,480.79,300.0,481.0,481.07,480.79,480.79,300.0
2022-03-18 12:10:00,480.45,481.9,479.95,481.9,1100.0,480.45,481.9,479.95,481.9,1100.0
2022-03-18 12:20:00,482.46,483.09,482.46,483.09,600.0,482.46,483.09,482.46,483.09,600.0
2022-03-18 12:30:00,483.81,485.1,482.49,484.49,2345.0,483.81,485.1,482.49,484.49,2345.0
2022-03-18 12:40:00,484.31,485.28,484.16,484.77,2083.0,484.31,485.28,484.16,484.77,2083.0
2022-03-18 12:50:00,485.39,487.18,485.39,487.18,2938.0,485.39,487.18,485.39,487.18,2938.0
2022-03-18 13:00:00,487.74,488.53,487.53,487.53,1300.0,487.74,488.53,487.53,487.53,1300.0
2022-03-18 13:10:00,487.58,489.08,487.22,489.08,1300.0,487.58,489.08,487.22,489.08,1300.0
2022-03-18 13:20:00,488.41,489.9,488.2,488.64,4981.0,488.41,489.9,488.2,488.64,4981.0
2022-03-18 13:30:00,488.98,488.98,487.69,488.07,2100.0,488.98,488.98,487.69,488.07,2100.0
2022-03-18 13:40:00,488.04,488.54,487.7,488.54,1408.0,488.04,488.54,487.7,488.54,1408.0
2022-03-18 13:50:00,488.89,489.47,488.79,488.79,1526.0,488.89,489.47,488.79,488.79,1526.0
2022-03-18 14:00:00,488.96,489.65,488.54,488.81,5009.0,488.96,489.65,488.54,488.81,5009.0
2022-03-18 14:10:00,488.82,490.85,488.82,490.85,5339.0,488.82,490.85,488.82,490.85,5339.0
2022-03-18 14:20:00,490.7,490.7,489.43,489.7,1429.0,490.7,490.7,489.43,489.7,1429.0
2022-03-18 14:30:00,489.18,489.29,488.88,489.29,600.0,489.18,489.29,488.88,489.29,600.0
2022-03-18 14:40:00,489.67,490.43,488.0,488.7,3771.0,489.67,490.43,488.0,488.7,3771.0
2022-03-18 14:50:00,489.3,490.59,489.29,490.54,1496.0,489.3,490.59,489.29,490.54,1496.0
2022-03-18 15:00:00,490.68,491.25,490.35,490.35,1819.0,490.68,491.25,490.35,490.35,1819.0
2022-03-18 15:10:00,490.44,491.49,490.44,491.03,1989.0,490.44,491.49,490.44,491.03,1989.0
2022-03-18 15:20:00,491.21,491.35,491.07,491.27,1500.0,491.21,491.35,491.07,491.27,1500.0
2022-03-18 15:30:00,491.21,491.68,487.58,487.58,5567.0,491.21,491.68,487.58,487.58,5567.0
2022-03-18 15:40:00,487.21,488.24,487.03,487.51,7247.0,487.21,488.24,487.03,487.51,7247.0
2022-03-18 15:50:00,489.95,492.53,487.84,491.52,29162.0,489.95,492.53,487.84,491.52,29162.0
2022-03-21 09:30:00,487.89,491.22,485.36,490.01,1843.0,487.89,491.22,485.36,490.01,1843.0
2022-03-21 09:40:00,491.33,491.33,485.75,485.75,1307.0,491.33,491.33,485.75,485.75,1307.0
2022-03-21 09:50:00,486.58,487.32,483.2,484.76,1609.0,486.58,487.32,483.2,484.76,1609.0
2022-03-21 10:00:00,484.64,484.64,479.71,480.06,1103.0,484.64,484.64,479.71,480.06,1103.0
2022-03-21 10:10:00,479.71,480.54,479.3,480.54,3752.0,479.71,480.54,479.3,480.54,3752.0
2022-03-21 10:20:00,480.32,480.86,476.43,476.43,4792.0,480.32,480.86,476.43,476.43,4792.0
2022-03-21 10:30:00,476.92,478.65,473.73,478.51,5513.0,476.92,478.65,473.73,478.51,5513.0
2022-03-21 10:40:00,479.09,481.6,477.9,481.4,2441.0,479.09,481.6,477.9,481.4,2441.0
2022-03-21 10:50:00,480.69,481.19,478.91,479.88,3657.0,480.69,481.19,478.91,479.88,3657.0
2022-03-21 11:00:00,481.34,481.34,479.52,479.52,852.0,481.34,481.34,479.52,479.52,852.0
2022-03-21 11:10:00,479.53,481.08,479.39,481.06,3500.0,479.53,481.08,479.39,481.06,3500.0
2022-03-21 11:20:00,481.13,483.18,481.12,483.18,904.0,481.13,483.18,481.12,483.18,904.0
2022-03-21 11:30:00,483.18,483.73,481.32,483.13,2780.0,483.18,483.73,481.32,483.13,2780.0
2022-03-21 11:40:00,483.46,483.46,481.5,481.5,700.0,483.46,483.46,481.5,481.5,700.0
2022-03-21 11:50:00,481.97,482.25,481.91,482.05,1300.0,481.97,482.25,481.91,482.05,1300.0
2022-03-21 12:00:00,481.48,482.0,481.4,482.0,500.0,481.48,482.0,481.4,482.0,500.0
2022-03-21 12:10:00,482.26,482.27,482.26,482.26,100.0,482.26,482.27,482.26,482.26,100.0
2022-03-21 12:20:00,482.83,484.93,482.83,483.55,1625.0,482.83,484.93,482.83,483.55,1625.0
2022-03-21 12:30:00,483.17,483.17,479.45,479.8,1519.0,483.17,483.17,479.45,479.8,1519.0
2022-03-21 12:40:00,481.07,482.09,480.75,482.09,1113.0,481.07,482.09,480.75,482.09,1113.0
2022-03-21 12:50:00,482.25,482.25,479.7,479.7,1204.0,482.25,482.25,479.7,479.7,1204.0
2022-03-21 13:00:00,480.53,480.7,479.67,480.58,1361.0,480.53,480.7,479.67,480.58,1361.0
2022-03-21 13:10:00,480.16,480.73,479.29,479.7,1100.0,480.16,480.73,479.29,479.7,1100.0
2022-03-21 13:20:00,478.82,479.22,478.82,478.97,712.0,478.82,479.22,478.82,478.97,712.0
2022-03-21 13:30:00,478.14,479.03,478.14,478.68,700.0,478.14,479.03,478.14,478.68,700.0
2022-03-21 13:40:00,478.17,478.61,477.99,478.57,1202.0,478.17,478.61,477.99,478.57,1202.0
2022-03-21 13:50:00,479.83,480.05,478.71,480.05,667.0,479.83,480.05,478.71,480.05,667.0
2022-03-21 14:00:00,479.36,480.0,479.04,479.27,1700.0,479.36,480.0,479.04,479.27,1700.0
2022-03-21 14:10:00,479.41,479.44,478.38,478.41,1684.0,479.41,479.44,478.38,478.41,1684.0
2022-03-21 14:20:00,480.22,480.77,480.02,480.77,1230.0,480.22,480.77,480.02,480.77,1230.0
2022-03-21 14:30:00,480.09,480.28,479.32,479.81,2300.0,480.09,480.28,479.32,479.81,2300.0
2022-03-21 14:40:00,479.8,480.6,479.31,479.79,6985.0,479.8,480.6,479.31,479.79,6985.0
2022-03-21 14:50:00,479.83,479.99,478.81,478.81,2300.0,479.83,479.99,478.81,478.81,2300.0
2022-03-21 15:00:00,478.88,479.22,478.55,478.9,1747.0,478.88,479.22,478.55,478.9,1747.0
2022-03-21 15:10:00,479.26,480.03,479.17,480.03,500.0,479.26,480.03,479.17,480.03,500.0
2022-03-21 15:20:00,480.34,482.68,480.34,482.68,1205.0,480.34,482.68,480.34,482.68,1205.0
2022-03-21 15:30:00,482.86,482.87,480.77,481.19,6172.0,482.86,482.87,480.77,481.19,6172.0
2022-03-21 15:40:00,480.91,481.61,479.28,479.9,5788.0,480.91,481.61,479.28,479.9,5788.0
2022-03-21 15:50:00,479.72,483.98,479.72,483.79,9522.0,479.72,483.98,479.72,483.79,9522.0
2022-03-22 09:30:00,484.69,484.69,484.39,484.39,1311.0,484.69,484.69,484.39,484.39,1311.0
2022-03-22 09:40:00,484.48,484.55,483.11,483.11,1067.0,484.48,484.55,483.11,483.11,1067.0
2022-03-22 09:50:00,485.12,487.05,484.77,484.78,679.0,485.12,487.05,484.77,484.78,679.0
2022-03-22 10:00:00,487.25,488.27,485.38,486.6,1338.0,487.25,488.27,485.38,486.6,1338.0
2022-03-22 10:10:00,486.6,487.48,485.72,487.48,500.0,486.6,487.48,485.72,487.48,500.0
2022-03-22 10:20:00,486.66,488.91,485.38,485.38,1275.0,486.66,488.91,485.38,485.38,1275.0
2022-03-22 10:30:00,486.93,488.71,486.93,488.71,500.0,486.93,488.71,486.93,488.71,500.0
2022-03-22 10:40:00,488.46,488.93,486.61,486.61,1427.0,488.46,488.93,486.61,486.61,1427.0
2022-03-22 10:50:00,486.47,486.93,486.0,486.01,728.0,486.47,486.93,486.0,486.01,728.0
2022-03-22 11:00:00,485.73,487.28,485.19,487.28,710.0,485.73,487.28,485.19,487.28,710.0
2022-03-22 11:10:00,488.48,488.99,488.3,488.98,920.0,488.48,488.99,488.3,488.98,920.0
2022-03-22 11:20:00,488.98,488.98,487.67,488.26,1271.0,488.98,488.98,487.67,488.26,1271.0
2022-03-22 11:30:00,488.37,488.37,487.35,487.9,900.0,488.37,488.37,487.35,487.9,900.0
2022-03-22 11:40:00,488.02,488.28,486.76,487.2,1164.0,488.02,488.28,486.76,487.2,1164.0
2022-03-22 11:50:00,487.26,487.73,486.66,486.66,700.0,487.26,487.73,486.66,486.66,700.0
2022-03-22 12:00:00,486.72,487.13,486.52,486.66,824.0,486.72,487.13,486.52,486.66,824.0
2022-03-22 12:10:00,486.66,486.66,486.06,486.5,523.0,486.66,486.66,486.06,486.5,523.0
2022-03-22 12:20:00,486.25,486.5,486.23,486.5,303.0,486.25,486.5,486.23,486.5,303.0
2022-03-22 12:30:00,486.29,486.86,486.29,486.68,898.0,486.29,486.86,486.29,486.68,898.0
2022-03-22 12:40:00,487.09,487.09,487.06,487.06,375.0,487.09,487.09,487.06,487.06,375.0
2022-03-22 12:50:00,487.24,487.38,486.72,486.72,1100.0,487.24,487.38,486.72,486.72,1100.0
2022-03-22 13:00:00,486.71,488.7,486.71,487.9,7850.0,486.71,488.7,486.71,487.9,7850.0
2022-03-22 13:10:00,487.99,489.12,487.96,488.69,7175.0,487.99,489.12,487.96,488.69,7175.0
2022-03-22 13:20:00,487.83,488.07,487.73,487.79,800.0,487.83,488.07,487.73,487.79,800.0
2022-03-22 13:30:00,488.09,488.09,486.74,487.12,7888.0,488.09,488.09,486.74,487.12,7888.0
2022-03-22 13:40:00,486.83,486.83,485.88,485.88,6937.0,486.83,486.83,485.88,485.88,6937.0
2022-03-22 13:50:00,486.41,486.41,484.84,486.09,992.0,486.41,486.41,484.84,486.09,992.0
2022-03-22 14:00:00,486.03,486.04,484.56,484.71,1114.0,486.03,486.04,484.56,484.71,1114.0
2022-03-22 14:10:00,485.57,485.57,485.16,485.16,926.0,485.57,485.57,485.16,485.16,926.0
2022-03-22 14:20:00,485.72,485.72,483.98,484.29,1406.0,485.72,485.72,483.98,484.29,1406.0
2022-03-22 14:30:00,484.25,484.81,484.09,484.38,859.0,484.25,484.81,484.09,484.38,859.0
2022-03-22 14:40:00,484.31,485.49,484.31,485.49,418.0,484.31,485.49,484.31,485.49,418.0
2022-03-22 14:50:00,485.83,486.6,485.76,486.53,419.0,485.83,486.6,485.76,486.53,419.0
2022-03-22 15:00:00,487.0,488.29,486.97,487.66,1037.0,487.0,488.29,486.97,487.66,1037.0
2022-03-22 15:10:00,487.67,487.67,486.38,486.76,1530.0,487.67,487.67,486.38,486.76,1530.0
2022-03-22 15:20:00,486.49,486.97,485.1,485.1,1600.0,486.49,486.97,485.1,485.1,1600.0
2022-03-22 15:30:00,485.22,485.95,484.66,484.81,2708.0,485.22,485.95,484.66,484.81,2708.0
2022-03-22 15:40:00,484.7,485.85,484.39,484.39,11759.0,484.7,485.85,484.39,484.39,11759.0
2022-03-22 15:50:00,485.24,485.95,484.38,484.56,17353.0,485.24,485.95,484.38,484.56,17353.0
2022-03-23 09:30:00,478.7,478.7,475.37,475.37,2132.0,478.7,478.7,475.37,475.37,2132.0
2022-03-23 09:40:00,475.1,475.1,469.58,469.59,802.0,475.1,475.1,469.58,469.59,802.0
2022-03-23 09:50:00,470.74,472.38,470.73,472.38,2674.0,470.74,472.38,470.73,472.38,2674.0
2022-03-23 10:00:00,472.0,472.0,472.0,472.0,100.0,472.0,472.0,472.0,472.0,100.0
2022-03-23 10:10:00,470.39,474.3,470.39,474.3,1700.0,470.39,474.3,470.39,474.3,1700.0
2022-03-23 10:20:00,473.43,474.82,472.56,473.39,1367.0,473.43,474.82,472.56,473.39,1367.0
2022-03-23 10:30:00,472.9,474.82,472.9,473.14,1106.0,472.9,474.82,472.9,473.14,1106.0
2022-03-23 10:40:00,472.02,472.02,469.57,469.57,311.0,472.02,472.02,469.57,469.57,311.0
2022-03-23 10:50:00,470.7,470.7,469.91,470.58,600.0,470.7,470.7,469.91,470.58,600.0
2022-03-23 11:00:00,470.75,470.99,468.28,468.28,1724.0,470.75,470.99,468.28,468.28,1724.0
2022-03-23 11:10:00,468.12,468.3,466.0,466.0,3900.0,468.12,468.3,466.0,466.0,3900.0
2022-03-23 11:20:00,466.71,467.73,466.71,467.42,1539.0,466.71,467.73,466.71,467.42,1539.0
2022-03-23 11:30:00,466.84,466.84,466.04,466.52,1757.0,466.84,466.84,466.04,466.52,1757.0
2022-03-23 11:40:00,466.52,466.52,466.01,466.27,603.0,466.52,466.52,466.01,466.27,603.0
2022-03-23 11:50:00,468.77,468.77,468.76,468.77,100.0,468.77,468.77,468.76,468.77,100.0
2022-03-23 12:00:00,468.81,468.81,466.22,466.97,4578.0,468.81,468.81,466.22,466.97,4578.0
2022-03-23 12:10:00,467.22,469.72,467.22,469.72,874.0,467.22,469.72,467.22,469.72,874.0
2022-03-23 12:20:00,469.41,469.41,469.41,469.41,100.0,469.41,469.41,469.41,469.41,100.0
2022-03-23 12:30:00,469.01,470.13,468.37,468.55,1678.0,469.01,470.13,468.37,468.55,1678.0
2022-03-23 12:40:00,468.59,468.95,467.42,468.39,8319.0,468.59,468.95,467.42,468.39,8319.0
2022-03-23 12:50:00,469.53,469.89,468.5,469.68,600.0,469.53,469.89,468.5,469.68,600.0
2022-03-23 13:00:00,469.48,469.81,468.49,469.76,2326.0,469.48,469.81,468.49,469.76,2326.0
2022-03-23 13:10:00,469.44,469.75,468.75,468.75,1514.0,469.44,469.75,468.75,468.75,1514.0
2022-03-23 13:20:00,468.47,468.72,467.84,468.59,1000.0,468.47,468.72,467.84,468.59,1000.0
2022-03-23 13:30:00,468.57,468.58,468.57,468.58,243.0,468.57,468.58,468.57,468.58,243.0
2022-03-23 13:40:00,468.71,468.72,468.18,468.4,1280.0,468.71,468.72,468.18,468.4,1280.0
2022-03-23 13:50:00,468.7,469.52,468.7,468.84,615.0,468.7,469.52,468.7,468.84,615.0
2022-03-23 14:00:00,469.05,469.55,468.7,468.7,400.0,469.05,469.55,468.7,468.7,400.0
2022-03-23 14:10:00,468.55,469.51,468.55,469.16,1275.0,468.55,469.51,468.55,469.16,1275.0
2022-03-23 14:20:00,469.12,469.12,468.13,468.66,1100.0,469.12,469.12,468.13,468.66,1100.0
2022-03-23 14:30:00,469.09,469.2,467.64,468.35,900.0,469.09,469.2,467.64,468.35,900.0
2022-03-23 14:40:00,469.52,470.65,469.52,470.15,1000.0,469.52,470.65,469.52,470.15,1000.0
2022-03-23 14:50:00,470.48,470.49,467.55,467.58,3890.0,470.48,470.49,467.55,467.58,3890.0
2022-03-23 15:00:00,467.58,468.3,467.0,467.02,3745.0,467.58,468.3,467.0,467.02,3745.0
2022-03-23 15:10:00,467.0,467.48,465.48,465.97,7895.0,467.0,467.48,465.48,465.97,7895.0
2022-03-23 15:20:00,465.89,466.89,465.78,466.32,2588.0,465.89,466.89,465.78,466.32,2588.0
2022-03-23 15:30:00,466.49,466.49,465.15,465.47,4199.0,466.49,466.49,465.15,465.47,4199.0
2022-03-23 15:40:00,465.25,466.39,464.11,465.08,12417.0,465.25,466.39,464.11,465.08,12417.0
2022-03-23 15:50:00,464.88,465.48,464.18,464.18,12464.0,464.88,465.48,464.18,464.18,12464.0
2022-03-24 09:30:00,464.55,464.55,460.11,460.86,2144.0,464.55,464.55,460.11,460.86,2144.0
2022-03-24 09:40:00,461.06,461.51,461.06,461.51,637.0,461.06,461.51,461.06,461.51,637.0
2022-03-24 09:50:00,463.36,463.36,463.36,463.36,100.0,463.36,463.36,463.36,463.36,100.0
2022-03-24 10:00:00,463.69,464.85,463.69,464.0,746.0,463.69,464.85,463.69,464.0,746.0
2022-03-24 10:10:00,463.1,463.1,460.56,460.56,840.0,463.1,463.1,460.56,460.56,840.0
2022-03-24 10:20:00,462.58,463.09,462.16,462.49,1246.0,462.58,463.09,462.16,462.49,1246.0
2022-03-24 10:30:00,464.33,464.33,464.33,464.33,600.0,464.33,464.33,464.33,464.33,600.0
2022-03-24 10:40:00,464.42,464.77,463.04,463.04,700.0,464.42,464.77,463.04,463.04,700.0
2022-03-24 10:50:00,462.85,464.14,462.28,462.29,1501.0,462.85,464.14,462.28,462.29,1501.0
2022-03-24 11:00:00,462.19,463.41,462.18,463.23,800.0,462.19,463.41,462.18,463.23,800.0
2022-03-24 11:10:00,463.05,463.18,461.83,462.26,1247.0,463.05,463.18,461.83,462.26,1247.0
2022-03-24 11:20:00,462.79,463.39,462.79,463.38,424.0,462.79,463.39,462.79,463.38,424.0
2022-03-24 11:30:00,463.3,463.5,462.92,463.35,856.0,463.3,463.5,462.92,463.35,856.0
2022-03-24 11:40:00,463.99,464.39,463.99,464.39,604.0,463.99,464.39,463.99,464.39,604.0
2022-03-24 11:50:00,464.41,465.63,464.4,465.63,535.0,464.41,465.63,464.4,465.63,535.0
2022-03-24 12:00:00,465.41,465.41,464.49,465.37,1078.0,465.41,465.41,464.49,465.37,1078.0
2022-03-24 12:10:00,464.72,465.23,464.51,465.23,1970.0,464.72,465.23,464.51,465.23,1970.0
2022-03-24 12:20:00,465.36,465.36,464.39,464.39,504.0,465.36,465.36,464.39,464.39,504.0
2022-03-24 12:30:00,463.57,464.28,463.57,464.28,900.0,463.57,464.28,463.57,464.28,900.0
2022-03-24 12:40:00,463.87,463.87,462.61,462.61,409.0,463.87,463.87,462.61,462.61,409.0
2022-03-24 12:50:00,461.82,461.96,461.59,461.89,1431.0,461.82,461.96,461.59,461.89,1431.0
2022-03-24 13:00:00,462.0,462.09,461.72,462.05,704.0,462.0,462.09,461.72,462.05,704.0
2022-03-24 13:10:00,461.1,462.37,461.09,462.37,1488.0,461.1,462.37,461.09,462.37,1488.0
2022-03-24 13:20:00,461.74,462.05,461.24,462.05,3015.0,461.74,462.05,461.24,462.05,3015.0
2022-03-24 13:30:00,461.85,462.36,460.94,460.94,923.0,461.85,462.36,460.94,460.94,923.0
2022-03-24 13:40:00,461.34,461.62,461.08,461.62,400.0,461.34,461.62,461.08,461.62,400.0
2022-03-24 13:50:00,460.88,461.07,460.71,460.8,705.0,460.88,461.07,460.71,460.8,705.0
2022-03-24 14:00:00,460.8,461.97,460.8,461.31,940.0,460.8,461.97,460.8,461.31,940.0
2022-03-24 14:10:00,461.09,461.81,460.99,460.99,1307.0,461.09,461.81,460.99,460.99,1307.0
2022-03-24 14:20:00,460.64,460.89,459.91,460.74,1251.0,460.64,460.89,459.91,460.74,1251.0
2022-03-24 14:30:00,460.3,460.45,459.5,459.5,700.0,460.3,460.45,459.5,459.5,700.0
2022-03-24 14:40:00,460.19,460.33,460.14,460.15,400.0,460.19,460.33,460.14,460.15,400.0
2022-03-24 14:50:00,460.36,462.61,460.31,462.61,1824.0,460.36,462.61,460.31,462.61,1824.0
2022-03-24 15:00:00,462.6,463.13,461.26,462.85,900.0,462.6,463.13,461.26,462.85,900.0
2022-03-24 15:10:00,462.73,463.05,462.35,462.82,1410.0,462.73,463.05,462.35,462.82,1410.0
2022-03-24 15:20:00,463.0,463.68,462.87,463.63,900.0,463.0,463.68,462.87,463.63,900.0
2022-03-24 15:30:00,463.37,464.15,463.15,464.01,932.0,463.37,464.15,463.15,464.01,932.0
2022-03-24 15:40:00,464.18,464.36,463.72,463.96,4533.0,464.18,464.36,463.72,463.96,4533.0
2022-03-24 15:50:00,463.86,465.29,463.73,465.14,15220.0,463.86,465.29,463.73,465.14,15220.0
2022-03-25 09:30:00,468.49,469.12,463.1,463.1,1467.0,468.49,469.12,463.1,463.1,1467.0
2022-03-25 09:40:00,461.54,463.68,460.84,463.68,5495.0,461.54,463.68,460.84,463.68,5495.0
2022-03-25 09:50:00,462.33,462.8,461.17,462.61,809.0,462.33,462.8,461.17,462.61,809.0
2022-03-25 10:00:00,462.39,462.39,460.44,460.44,300.0,462.39,462.39,460.44,460.44,300.0
2022-03-25 10:10:00,460.44,460.44,460.44,460.44,0.0,460.44,460.44,460.44,460.44,0.0
2022-03-25 10:20:00,463.07,465.06,462.82,464.8,3015.0,463.07,465.06,462.82,464.8,3015.0
2022-03-25 10:30:00,464.84,467.61,464.84,465.61,845.0,464.84,467.61,464.84,465.61,845.0
2022-03-25 10:40:00,466.7,468.78,466.7,468.78,1579.0,466.7,468.78,466.7,468.78,1579.0
2022-03-25 10:50:00,468.78,468.78,465.14,465.14,2032.0,468.78,468.78,465.14,465.14,2032.0
2022-03-25 11:00:00,464.55,464.76,462.17,463.12,3098.0,464.55,464.76,462.17,463.12,3098.0
2022-03-25 11:10:00,462.77,462.77,461.43,461.43,700.0,462.77,462.77,461.43,461.43,700.0
2022-03-25 11:20:00,460.54,460.54,459.97,460.27,604.0,460.54,460.54,459.97,460.27,604.0
2022-03-25 11:30:00,459.35,459.71,457.55,459.3,3519.0,459.35,459.71,457.55,459.3,3519.0
2022-03-25 11:40:00,459.13,459.13,457.38,457.38,1511.0,459.13,459.13,457.38,457.38,1511.0
2022-03-25 11:50:00,457.34,457.34,456.04,456.04,600.0,457.34,457.34,456.04,456.04,600.0
2022-03-25 12:00:00,455.6,458.42,455.6,457.56,1597.0,455.6,458.42,455.6,457.56,1597.0
2022-03-25 12:10:00,458.27,458.63,458.0,458.63,1518.0,458.27,458.63,458.0,458.63,1518.0
2022-03-25 12:20:00,459.32,459.32,457.45,457.45,1441.0,459.32,459.32,457.45,457.45,1441.0
2022-03-25 12:30:00,458.49,458.49,457.2,457.2,899.0,458.49,458.49,457.2,457.2,899.0
2022-03-25 12:40:00,457.87,459.16,457.41,458.61,900.0,457.87,459.16,457.41,458.61,900.0
2022-03-25 12:50:00,458.69,458.69,458.64,458.64,300.0,458.69,458.69,458.64,458.64,300.0
2022-03-25 13:00:00,459.33,459.38,459.33,459.38,200.0,459.33,459.38,459.33,459.38,200.0
2022-03-25 13:10:00,459.38,459.38,459.38,459.38,0.0,459.38,459.38,459.38,459.38,0.0
2022-03-25 13:20:00,460.98,461.13,458.77,458.91,11852.0,460.98,461.13,458.77,458.91,11852.0
2022-03-25 13:30:00,459.23,460.02,457.52,457.95,13698.0,459.23,460.02,457.52,457.95,13698.0
2022-03-25 13:40:00,457.47,457.95,456.83,457.37,6009.0,457.47,457.95,456.83,457.37,6009.0
2022-03-25 13:50:00,457.12,457.95,457.05,457.55,7749.0,457.12,457.95,457.05,457.55,7749.0
2022-03-25 14:00:00,457.37,457.75,456.89,457.05,15008.0,457.37,457.75,456.89,457.05,15008.0
2022-03-25 14:10:00,457.2,459.57,457.01,459.15,17633.0,457.2,459.57,457.01,459.15,17633.0
2022-03-25 14:20:00,459.49,462.35,459.3,462.35,7936.0,459.49,462.35,459.3,462.35,7936.0
2022-03-25 14:30:00,461.77,462.37,460.65,461.04,3137.0,461.77,462.37,460.65,461.04,3137.0
2022-03-25 14:40:00,460.67,461.04,459.95,459.95,1248.0,460.67,461.04,459.95,459.95,1248.0
2022-03-25 14:50:00,460.09,460.6,459.65,460.22,1314.0,460.09,460.6,459.65,460.22,1314.0
2022-03-25 15:00:00,459.73,460.12,459.59,460.0,1795.0,459.73,460.12,459.59,460.0,1795.0
2022-03-25 15:10:00,459.85,460.07,458.74,458.75,2214.0,459.85,460.07,458.74,458.75,2214.0
2022-03-25 15:20:00,458.57,458.57,457.65,458.06,1813.0,458.57,458.57,457.65,458.06,1813.0
2022-03-25 15:30:00,457.86,457.86,456.7,457.61,2640.0,457.86,457.86,456.7,457.61,2640.0
2022-03-25 15:40:00,457.28,458.04,457.1,457.61,2931.0,457.28,458.04,457.1,457.61,2931.0
2022-03-25 15:50:00,457.56,458.44,456.67,457.44,31941.0,457.56,458.44,456.67,457.44,31941.0
2022-03-28 09:30:00,457.44,457.89,457.41,457.89,931.0,457.44,457.89,457.41,457.89,931.0
2022-03-28 09:40:00,462.26,462.35,461.51,462.35,975.0,462.26,462.35,461.51,462.35,975.0
2022-03-28 09:50:00,462.35,462.35,462.35,462.35,0.0,462.35,462.35,462.35,462.35,0.0
2022-03-28 10:00:00,462.32,462.32,460.0,461.97,2255.0,462.32,462.32,460.0,461.97,2255.0
2022-03-28 10:10:00,461.62,462.88,460.63,460.66,3958.0,461.62,462.88,460.63,460.66,3958.0
2022-03-28 10:20:00,460.22,460.22,454.07,455.77,1885.0,460.22,460.22,454.07,455.77,1885.0
2022-03-28 10:30:00,456.82,456.82,454.75,456.5,3258.0,456.82,456.82,454.75,456.5,3258.0
2022-03-28 10:40:00,455.44,456.76,454.76,456.76,801.0,455.44,456.76,454.76,456.76,801.0
2022-03-28 10:50:00,457.61,459.08,456.55,458.73,8737.0,457.61,459.08,456.55,458.73,8737.0
2022-03-28 11:00:00,459.04,459.63,458.43,458.44,1402.0,459.04,459.63,458.43,458.44,1402.0
2022-03-28 11:10:00,458.66,458.66,458.13,458.13,300.0,458.66,458.66,458.13,458.13,300.0
2022-03-28 11:20:00,457.69,457.69,456.24,456.59,1050.0,457.69,457.69,456.24,456.59,1050.0
2022-03-28 11:30:00,454.83,455.51,454.6,455.51,900.0,454.83,455.51,454.6,455.51,900.0
2022-03-28 11:40:00,455.18,456.0,455.18,456.0,911.0,455.18,456.0,455.18,456.0,911.0
2022-03-28 11:50:00,455.94,456.44,455.88,456.44,700.0,455.94,456.44,455.88,456.44,700.0
2022-03-28 12:00:00,456.38,457.86,456.37,457.86,300.0,456.38,457.86,456.37,457.86,300.0
2022-03-28 12:10:00,457.69,458.35,457.54,457.79,1107.0,457.69,458.35,457.54,457.79,1107.0
2022-03-28 12:20:00,457.36,457.73,456.51,457.73,1200.0,457.36,457.73,456.51,457.73,1200.0
2022-03-28 12:30:00,458.6,458.6,456.98,457.37,400.0,458.6,458.6,456.98,457.37,400.0
2022-03-28 12:40:00,457.58,457.58,456.25,457.02,1300.0,457.58,457.58,456.25,457.02,1300.0
2022-03-28 12:50:00,457.26,457.26,457.19,457.23,300.0,457.26,457.26,457.19,457.23,300.0
2022-03-28 13:00:00,457.8,458.13,457.42,457.48,800.0,457.8,458.13,457.42,457.48,800.0
2022-03-28 13:10:00,458.71,458.71,457.33,457.33,400.0,458.71,458.71,457.33,457.33,400.0
2022-03-28 13:20:00,457.9,459.14,457.74,458.43,900.0,457.9,459.14,457.74,458.43,900.0
2022-03-28 13:30:00,458.64,459.14,458.64,459.14,1922.0,458.64,459.14,458.64,459.14,1922.0
2022-03-28 13:40:00,458.38,459.14,458.37,459.14,1502.0,458.38,459.14,458.37,459.14,1502.0
2022-03-28 13:50:00,459.15,459.38,458.96,459.15,1930.0,459.15,459.38,458.96,459.15,1930.0
2022-03-28 14:00:00,459.37,459.9,458.85,459.9,1311.0,459.37,459.9,458.85,459.9,1311.0
2022-03-28 14:10:00,460.36,460.36,460.32,460.33,200.0,460.36,460.36,460.32,460.33,200.0
2022-03-28 14:20:00,460.29,460.29,460.18,460.18,300.0,460.29,460.29,460.18,460.18,300.0
2022-03-28 14:30:00,460.27,460.27,459.9,460.24,911.0,460.27,460.27,459.9,460.24,911.0
2022-03-28 14:40:00,461.33,462.05,461.33,461.78,400.0,461.33,462.05,461.33,461.78,400.0
2022-03-28 14:50:00,462.53,464.17,462.53,463.93,900.0,462.53,464.17,462.53,463.93,900.0
2022-03-28 15:00:00,464.17,464.17,463.88,463.89,407.0,464.17,464.17,463.88,463.89,407.0
2022-03-28 15:10:00,464.05,464.05,463.75,463.89,5618.0,464.05,464.05,463.75,463.89,5618.0
2022-03-28 15:20:00,463.97,464.37,462.46,463.87,18215.0,463.97,464.37,462.46,463.87,18215.0
2022-03-28 15:30:00,464.2,464.44,463.37,463.37,3224.0,464.2,464.44,463.37,463.37,3224.0
2022-03-28 15:40:00,463.86,463.93,463.27,463.49,2311.0,463.86,463.93,463.27,463.49,2311.0
2022-03-28 15:50:00,463.7,463.7,460.64,462.39,26315.0,463.7,463.7,460.64,462.39,26315.0
2022-03-29 09:30:00,469.32,475.12,468.91,473.29,2471.0,469.32,475.12,468.91,473.29,2471.0
2022-03-29 09:40:00,471.49,472.92,470.74,470.75,2281.0,471.49,472.92,470.74,470.75,2281.0
2022-03-29 09:50:00,471.14,472.96,470.2,471.09,800.0,471.14,472.96,470.2,471.09,800.0
2022-03-29 10:00:00,470.5,471.68,469.55,469.99,1351.0,470.5,471.68,469.55,469.99,1351.0
2022-03-29 10:10:00,470.79,472.13,470.67,470.93,1800.0,470.79,472.13,470.67,470.93,1800.0
2022-03-29 10:20:00,470.95,474.67,470.51,473.68,2210.0,470.95,474.67,470.51,473.68,2210.0
2022-03-29 10:30:00,472.81,473.1,471.16,471.17,9908.0,472.81,473.1,471.16,471.17,9908.0
2022-03-29 10:40:00,471.35,472.22,471.22,472.22,19900.0,471.35,472.22,471.22,472.22,19900.0
2022-03-29 10:50:00,472.79,473.4,472.61,473.29,950.0,472.79,473.4,472.61,473.29,950.0
2022-03-29 11:00:00,473.77,475.0,473.05,475.0,1581.0,473.77,475.0,473.05,475.0,1581.0
2022-03-29 11:10:00,473.96,473.96,473.95,473.96,191.0,473.96,473.96,473.95,473.96,191.0
2022-03-29 11:20:00,473.69,474.19,473.6,474.19,411.0,473.69,474.19,473.6,474.19,411.0
2022-03-29 11:30:00,473.94,474.85,473.69,473.7,404.0,473.94,474.85,473.69,473.7,404.0
2022-03-29 11:40:00,474.38,476.84,474.38,476.81,2585.0,474.38,476.84,474.38,476.81,2585.0
2022-03-29 11:50:00,476.55,476.86,475.88,475.93,1913.0,476.55,476.86,475.88,475.93,1913.0
2022-03-29 12:00:00,476.04,476.04,473.84,473.84,1290.0,476.04,476.04,473.84,473.84,1290.0
2022-03-29 12:10:00,475.77,475.77,474.36,474.43,876.0,475.77,475.77,474.36,474.43,876.0
2022-03-29 12:20:00,474.86,474.86,473.62,473.62,927.0,474.86,474.86,473.62,473.62,927.0
2022-03-29 12:30:00,473.97,474.3,473.45,474.18,800.0,473.97,474.3,473.45,474.18,800.0
2022-03-29 12:40:00,474.73,475.51,474.52,475.51,1332.0,474.73,475.51,474.52,475.51,1332.0
2022-03-29 12:50:00,475.29,475.29,474.12,475.14,3332.0,475.29,475.29,474.12,475.14,3332.0
2022-03-29 13:00:00,475.68,475.68,474.59,475.12,1201.0,475.68,475.68,474.59,475.12,1201.0
2022-03-29 13:10:00,475.04,475.27,474.8,475.0,830.0,475.04,475.27,474.8,475.0,830.0
2022-03-29 13:20:00,474.76,475.06,473.97,475.01,1723.0,474.76,475.06,473.97,475.01,1723.0
2022-03-29 13:30:00,474.93,475.62,474.35,475.62,3841.0,474.93,475.62,474.35,475.62,3841.0
2022-03-29 13:40:00,476.07,476.17,475.53,475.83,1486.0,476.07,476.17,475.53,475.83,1486.0
2022-03-29 13:50:00,476.33,476.68,476.11,476.51,1100.0,476.33,476.68,476.11,476.51,1100.0
2022-03-29 14:00:00,476.9,476.91,476.82,476.83,300.0,476.9,476.91,476.82,476.83,300.0
2022-03-29 14:10:00,477.6,478.26,477.5,477.5,1312.0,477.6,478.26,477.5,477.5,1312.0
2022-03-29 14:20:00,477.47,478.46,477.05,478.46,600.0,477.47,478.46,477.05,478.46,600.0
2022-03-29 14:30:00,478.57,479.38,478.39,479.38,1458.0,478.57,479.38,478.39,479.38,1458.0
2022-03-29 14:40:00,479.39,479.47,478.91,479.22,1000.0,479.39,479.47,478.91,479.22,1000.0
2022-03-29 14:50:00,478.94,479.74,478.94,479.6,604.0,478.94,479.74,478.94,479.6,604.0
2022-03-29 15:00:00,479.2,480.5,479.2,480.5,821.0,479.2,480.5,479.2,480.5,821.0
2022-03-29 15:10:00,480.45,480.45,479.91,479.92,2326.0,480.45,480.45,479.91,479.92,2326.0
2022-03-29 15:20:00,479.81,480.27,479.81,480.08,844.0,479.81,480.27,479.81,480.08,844.0
2022-03-29 15:30:00,480.28,480.99,479.84,479.84,2954.0,480.28,480.99,479.84,479.84,2954.0
2022-03-29 15:40:00,479.83,480.73,479.28,479.9,4289.0,479.83,480.73,479.28,479.9,4289.0
2022-03-29 15:50:00,479.73,480.3,479.04,479.08,14652.0,479.73,480.3,479.04,479.08,14652.0
2022-03-30 09:30:00,476.03,476.16,473.43,474.73,2651.0,476.03,476.16,473.43,474.73,2651.0
2022-03-30 09:40:00,475.8,478.9,475.37,478.49,2719.0,475.8,478.9,475.37,478.49,2719.0
2022-03-30 09:50:00,478.07,478.6,477.83,477.83,900.0,478.07,478.6,477.83,477.83,900.0
2022-03-30 10:00:00,477.54,478.61,476.82,476.82,2565.0,477.54,478.61,476.82,476.82,2565.0
2022-03-30 10:10:00,479.73,479.73,478.17,478.39,2850.0,479.73,479.73,478.17,478.39,2850.0
2022-03-30 10:20:00,479.14,479.91,477.56,477.56,2796.0,479.14,479.91,477.56,477.56,2796.0
2022-03-30 10:30:00,476.36,477.0,474.48,476.13,1776.0,476.36,477.0,474.48,476.13,1776.0
2022-03-30 10:40:00,476.01,476.01,474.48,474.48,2128.0,476.01,476.01,474.48,474.48,2128.0
2022-03-30 10:50:00,474.48,475.92,474.48,474.61,2536.0,474.48,475.92,474.48,474.61,2536.0
2022-03-30 11:00:00,473.8,475.1,473.78,474.98,829.0,473.8,475.1,473.78,474.98,829.0
2022-03-30 11:10:00,474.35,474.71,473.56,474.71,1000.0,474.35,474.71,473.56,474.71,1000.0
2022-03-30 11:20:00,474.8,475.23,474.38,474.38,946.0,474.8,475.23,474.38,474.38,946.0
2022-03-30 11:30:00,474.44,476.06,474.44,475.47,1234.0,474.44,476.06,474.44,475.47,1234.0
2022-03-30 11:40:00,475.24,475.42,475.0,475.42,600.0,475.24,475.42,475.0,475.42,600.0
2022-03-30 11:50:00,475.27,475.27,474.73,475.09,300.0,475.27,475.27,474.73,475.09,300.0
2022-03-30 12:00:00,474.46,475.96,473.63,475.96,2716.0,474.46,475.96,473.63,475.96,2716.0
2022-03-30 12:10:00,474.49,476.48,473.94,475.93,3396.0,474.49,476.48,473.94,475.93,3396.0
2022-03-30 12:20:00,475.85,476.53,475.17,476.0,1894.0,475.85,476.53,475.17,476.0,1894.0
2022-03-30 12:30:00,475.63,475.63,474.42,474.55,500.0,475.63,475.63,474.42,474.55,500.0
2022-03-30 12:40:00,475.68,476.68,475.4,475.4,1287.0,475.68,476.68,475.4,475.4,1287.0
2022-03-30 12:50:00,475.86,476.0,474.58,474.59,941.0,475.86,476.0,474.58,474.59,941.0
2022-03-30 13:00:00,474.72,474.9,474.51,474.9,400.0,474.72,474.9,474.51,474.9,400.0
2022-03-30 13:10:00,474.05,474.88,473.94,474.45,2000.0,474.05,474.88,473.94,474.45,2000.0
2022-03-30 13:20:00,473.96,475.32,473.96,475.21,1400.0,473.96,475.32,473.96,475.21,1400.0
2022-03-30 13:30:00,475.5,476.26,474.48,474.49,823.0,475.5,476.26,474.48,474.49,823.0
2022-03-30 13:40:00,474.49,474.68,473.77,473.78,896.0,474.49,474.68,473.77,473.78,896.0
2022-03-30 13:50:00,473.89,475.1,473.53,473.94,2610.0,473.89,475.1,473.53,473.94,2610.0
2022-03-30 14:00:00,473.98,474.54,473.75,474.42,1133.0,473.98,474.54,473.75,474.42,1133.0
2022-03-30 14:10:00,473.65,474.36,473.64,473.94,3322.0,473.65,474.36,473.64,473.94,3322.0
2022-03-30 14:20:00,473.98,474.6,473.86,474.35,2829.0,473.98,474.6,473.86,474.35,2829.0
2022-03-30 14:30:00,474.9,475.68,474.9,475.12,890.0,474.9,475.68,474.9,475.12,890.0
2022-03-30 14:40:00,474.67,474.87,474.0,474.0,800.0,474.67,474.87,474.0,474.0,800.0
2022-03-30 14:50:00,473.84,474.78,473.83,474.35,3340.0,473.84,474.78,473.83,474.35,3340.0
2022-03-30 15:00:00,474.0,474.09,473.34,473.34,2267.0,474.0,474.09,473.34,473.34,2267.0
2022-03-30 15:10:00,472.61,472.66,472.03,472.66,2778.0,472.61,472.66,472.03,472.66,2778.0
2022-03-30 15:20:00,472.5,473.99,472.5,473.99,1400.0,472.5,473.99,472.5,473.99,1400.0
2022-03-30 15:30:00,473.9,475.28,473.64,474.14,2341.0,473.9,475.28,473.64,474.14,2341.0
2022-03-30 15:40:00,474.57,476.03,474.57,475.18,3359.0,474.57,476.03,474.57,475.18,3359.0
2022-03-30 15:50:00,474.68,477.18,474.09,476.75,10540.0,474.68,477.18,474.09,476.75,10540.0
2022-03-31 09:30:00,473.35,473.35,473.35,473.35,1297.0,473.35,473.35,473.35,473.35,1297.0
2022-03-31 09:40:00,472.5,474.93,472.38,474.9,2965.0,472.5,474.93,472.38,474.9,2965.0
2022-03-31 09:50:00,475.57,475.57,475.57,475.57,100.0,475.57,475.57,475.57,475.57,100.0
2022-03-31 10:00:00,475.86,475.86,470.07,470.08,3616.0,475.86,475.86,470.07,470.08,3616.0
2022-03-31 10:10:00,471.7,472.85,471.55,472.18,2904.0,471.7,472.85,471.55,472.18,2904.0
2022-03-31 10:20:00,472.6,472.61,471.34,472.09,5220.0,472.6,472.61,471.34,472.09,5220.0
2022-03-31 10:30:00,472.27,472.53,471.83,472.53,1000.0,472.27,472.53,471.83,472.53,1000.0
2022-03-31 10:40:00,472.85,472.85,471.93,471.94,807.0,472.85,472.85,471.93,471.94,807.0
2022-03-31 10:50:00,473.21,473.98,472.53,473.98,405.0,473.21,473.98,472.53,473.98,405.0
2022-03-31 11:00:00,474.17,474.17,474.17,474.17,100.0,474.17,474.17,474.17,474.17,100.0
2022-03-31 11:10:00,474.29,474.29,473.9,474.28,300.0,474.29,474.29,473.9,474.28,300.0
2022-03-31 11:20:00,474.06,474.06,473.24,473.54,400.0,474.06,474.06,473.24,473.54,400.0
2022-03-31 11:30:00,473.5,473.93,472.95,472.95,1387.0,473.5,473.93,472.95,472.95,1387.0
2022-03-31 11:40:00,473.97,474.22,473.8,473.81,500.0,473.97,474.22,473.8,473.81,500.0
2022-03-31 11:50:00,473.26,473.67,473.09,473.2,709.0,473.26,473.67,473.09,473.2,709.0
2022-03-31 12:00:00,473.2,473.2,471.9,472.08,2765.0,473.2,473.2,471.9,472.08,2765.0
2022-03-31 12:10:00,472.67,472.67,472.38,472.49,633.0,472.67,472.67,472.38,472.49,633.0
2022-03-31 12:20:00,472.14,472.14,471.83,471.98,712.0,472.14,472.14,471.83,471.98,712.0
2022-03-31 12:30:00,471.99,473.13,471.95,473.03,1602.0,471.99,473.13,471.95,473.03,1602.0
2022-03-31 12:40:00,473.05,475.1,473.05,474.18,1150.0,473.05,475.1,473.05,474.18,1150.0
2022-03-31 12:50:00,474.05,474.05,473.63,473.75,645.0,474.05,474.05,473.63,473.75,645.0
2022-03-31 13:00:00,473.95,474.86,473.46,474.86,479.0,473.95,474.86,473.46,474.86,479.0
2022-03-31 13:10:00,473.57,473.57,471.6,471.93,3300.0,473.57,473.57,471.6,471.93,3300.0
2022-03-31 13:20:00,471.9,472.0,469.88,470.28,3110.0,471.9,472.0,469.88,470.28,3110.0
2022-03-31 13:30:00,471.52,471.52,470.97,470.97,590.0,471.52,471.52,470.97,470.97,590.0
2022-03-31 13:40:00,470.65,470.73,470.0,470.03,1200.0,470.65,470.73,470.0,470.03,1200.0
2022-03-31 13:50:00,470.44,470.47,469.93,470.03,1684.0,470.44,470.47,469.93,470.03,1684.0
2022-03-31 14:00:00,470.0,470.6,469.73,470.5,8266.0,470.0,470.6,469.73,470.5,8266.0
2022-03-31 14:10:00,470.62,470.99,469.77,470.0,1700.0,470.62,470.99,469.77,470.0,1700.0
2022-03-31 14:20:00,469.77,470.29,469.52,470.22,1100.0,469.77,470.29,469.52,470.22,1100.0
2022-03-31 14:30:00,470.02,470.02,468.99,469.28,1330.0,470.02,470.02,468.99,469.28,1330.0
2022-03-31 14:40:00,468.64,469.1,468.28,468.88,1090.0,468.64,469.1,468.28,468.88,1090.0
2022-03-31 14:50:00,468.38,469.5,467.99,469.5,2000.0,468.38,469.5,467.99,469.5,2000.0
2022-03-31 15:00:00,471.29,471.72,469.94,471.72,3600.0,471.29,471.72,469.94,471.72,3600.0
2022-03-31 15:10:00,472.34,472.34,471.82,471.82,1015.0,472.34,472.34,471.82,471.82,1015.0
2022-03-31 15:20:00,471.51,471.51,469.75,470.5,5117.0,471.51,471.51,469.75,470.5,5117.0
2022-03-31 15:30:00,470.5,470.5,469.02,469.45,4801.0,470.5,470.5,469.02,469.45,4801.0
2022-03-31 15:40:00,469.54,469.54,467.79,469.33,10989.0,469.54,469.54,467.79,469.33,10989.0
2022-03-31 15:50:00,468.5,469.42,466.3,466.31,35845.0,468.5,469.42,466.3,466.31,35845.0
2022-04-01 09:30:00,466.05,468.67,465.31,465.59,1744.0,466.05,468.67,465.31,465.59,1744.0
2022-04-01 09:40:00,462.41,464.83,461.52,461.52,3537.0,462.41,464.83,461.52,461.52,3537.0
2022-04-01 09:50:00,460.97,460.99,456.41,460.33,2917.0,460.97,460.99,456.41,460.33,2917.0
2022-04-01 10:00:00,460.6,460.64,456.83,457.04,3806.0,460.6,460.64,456.83,457.04,3806.0
2022-04-01 10:10:00,455.89,460.31,455.89,458.88,4716.0,455.89,460.31,455.89,458.88,4716.0
2022-04-01 10:20:00,459.1,460.2,457.98,459.78,6004.0,459.1,460.2,457.98,459.78,6004.0
2022-04-01 10:30:00,459.86,461.92,459.77,459.77,1085.0,459.86,461.92,459.77,459.77,1085.0
2022-04-01 10:40:00,459.07,459.61,458.39,458.42,4093.0,459.07,459.61,458.39,458.42,4093.0
2022-04-01 10:50:00,458.19,461.17,458.18,461.17,4815.0,458.19,461.17,458.18,461.17,4815.0
2022-04-01 11:00:00,460.0,462.94,460.0,462.94,1016.0,460.0,462.94,460.0,462.94,1016.0
2022-04-01 11:10:00,463.96,463.96,460.97,462.19,1552.0,463.96,463.96,460.97,462.19,1552.0
2022-04-01 11:20:00,461.54,462.01,460.29,460.59,1135.0,461.54,462.01,460.29,460.59,1135.0
2022-04-01 11:30:00,460.19,460.19,457.17,457.17,1864.0,460.19,460.19,457.17,457.17,1864.0
2022-04-01 11:40:00,456.16,456.5,455.02,455.11,4301.0,456.16,456.5,455.02,455.11,4301.0
2022-04-01 11:50:00,454.77,454.77,453.22,454.3,600.0,454.77,454.77,453.22,454.3,600.0
2022-04-01 12:00:00,453.08,453.21,452.55,452.61,1500.0,453.08,453.21,452.55,452.61,1500.0
2022-04-01 12:10:00,453.63,454.99,452.89,454.65,3574.0,453.63,454.99,452.89,454.65,3574.0
2022-04-01 12:20:00,454.76,455.33,454.26,454.56,5293.0,454.76,455.33,454.26,454.56,5293.0
2022-04-01 12:30:00,454.94,455.02,454.17,454.92,3147.0,454.94,455.02,454.17,454.92,3147.0
2022-04-01 12:40:00,455.17,456.08,455.17,455.92,1702.0,455.17,456.08,455.17,455.92,1702.0
2022-04-01 12:50:00,455.83,456.35,455.28,455.81,1134.0,455.83,456.35,455.28,455.81,1134.0
2022-04-01 13:00:00,455.81,457.59,455.53,456.79,6602.0,455.81,457.59,455.53,456.79,6602.0
2022-04-01 13:10:00,457.19,457.19,454.98,454.98,1840.0,457.19,457.19,454.98,454.98,1840.0
2022-04-01 13:20:00,454.35,455.23,453.67,453.68,2003.0,454.35,455.23,453.67,453.68,2003.0
2022-04-01 13:30:00,454.61,454.91,452.23,452.73,13128.0,454.61,454.91,452.23,452.73,13128.0
2022-04-01 13:40:00,452.25,453.3,450.84,450.84,6626.0,452.25,453.3,450.84,450.84,6626.0
2022-04-01 13:50:00,450.32,452.17,449.62,452.17,5650.0,450.32,452.17,449.62,452.17,5650.0
2022-04-01 14:00:00,451.27,452.38,450.35,452.38,6245.0,451.27,452.38,450.35,452.38,6245.0
2022-04-01 14:10:00,452.43,452.83,451.51,452.36,1258.0,452.43,452.83,451.51,452.36,1258.0
2022-04-01 14:20:00,452.51,453.16,452.29,453.16,3462.0,452.51,453.16,452.29,453.16,3462.0
2022-04-01 14:30:00,453.22,454.1,453.18,453.19,1039.0,453.22,454.1,453.18,453.19,1039.0
2022-04-01 14:40:00,454.16,454.65,453.5,453.55,2154.0,454.16,454.65,453.5,453.55,2154.0
2022-04-01 14:50:00,453.17,454.73,453.1,453.29,1816.0,453.17,454.73,453.1,453.29,1816.0
2022-04-01 15:00:00,453.29,453.61,452.18,452.58,2572.0,453.29,453.61,452.18,452.58,2572.0
2022-04-01 15:10:00,452.3,452.3,450.28,450.41,2751.0,452.3,452.3,450.28,450.41,2751.0
2022-04-01 15:20:00,450.29,450.66,449.69,450.08,2300.0,450.29,450.66,449.69,450.08,2300.0
2022-04-01 15:30:00,450.04,451.02,449.74,449.84,7223.0,450.04,451.02,449.74,449.84,7223.0
2022-04-01 15:40:00,450.03,450.51,448.6,448.74,9480.0,450.03,450.51,448.6,448.74,9480.0
2022-04-01 15:50:00,449.42,449.65,447.6,449.29,32267.0,449.42,449.65,447.6,449.29,32267.0
2022-04-04 09:30:00,450.88,455.18,450.88,454.23,1493.0,450.88,455.18,450.88,454.23,1493.0
2022-04-04 09:40:00,453.5,454.06,452.55,454.06,1104.0,453.5,454.06,452.55,454.06,1104.0
2022-04-04 09:50:00,454.61,454.61,454.61,454.61,100.0,454.61,454.61,454.61,454.61,100.0
2022-04-04 10:00:00,455.54,457.39,455.54,457.39,300.0,455.54,457.39,455.54,457.39,300.0
2022-04-04 10:10:00,457.26,457.26,455.74,456.06,1269.0,457.26,457.26,455.74,456.06,1269.0
2022-04-04 10:20:00,456.26,457.11,456.26,456.74,700.0,456.26,457.11,456.26,456.74,700.0
2022-04-04 10:30:00,456.06,456.68,456.06,456.68,308.0,456.06,456.68,456.06,456.68,308.0
2022-04-04 10:40:00,457.53,457.85,455.61,456.55,1245.0,457.53,457.85,455.61,456.55,1245.0
2022-04-04 10:50:00,456.78,456.9,456.23,456.45,4477.0,456.78,456.9,456.23,456.45,4477.0
2022-04-04 11:00:00,456.99,457.61,456.87,457.44,1306.0,456.99,457.61,456.87,457.44,1306.0
2022-04-04 11:10:00,457.15,457.28,457.15,457.28,200.0,457.15,457.28,457.15,457.28,200.0
2022-04-04 11:20:00,458.35,459.45,458.34,458.88,300.0,458.35,459.45,458.34,458.88,300.0
2022-04-04 11:30:00,459.14,459.14,458.2,458.63,1714.0,459.14,459.14,458.2,458.63,1714.0
2022-04-04 11:40:00,459.09,459.09,458.95,458.95,200.0,459.09,459.09,458.95,458.95,200.0
2022-04-04 11:50:00,458.96,458.96,458.66,458.66,439.0,458.96,458.96,458.66,458.66,439.0
2022-04-04 12:00:00,458.53,459.0,458.52,458.65,1016.0,458.53,459.0,458.52,458.65,1016.0
2022-04-04 12:10:00,458.27,458.27,458.16,458.16,200.0,458.27,458.27,458.16,458.16,200.0
2022-04-04 12:20:00,458.02,458.02,456.87,457.13,709.0,458.02,458.02,456.87,457.13,709.0
2022-04-04 12:30:00,457.3,457.38,457.3,457.38,200.0,457.3,457.38,457.3,457.38,200.0
2022-04-04 12:40:00,457.1,457.1,456.41,456.42,404.0,457.1,457.1,456.41,456.42,404.0
2022-04-04 12:50:00,456.33,456.45,455.51,455.51,1202.0,456.33,456.45,455.51,455.51,1202.0
2022-04-04 13:00:00,454.5,455.03,454.49,454.9,712.0,454.5,455.03,454.49,454.9,712.0
2022-04-04 13:10:00,454.5,455.58,454.5,454.93,3072.0,454.5,455.58,454.5,454.93,3072.0
2022-04-04 13:20:00,454.69,454.69,454.23,454.39,805.0,454.69,454.69,454.23,454.39,805.0
2022-04-04 13:30:00,454.8,454.94,454.8,454.94,1013.0,454.8,454.94,454.8,454.94,1013.0
2022-04-04 13:40:00,454.87,455.13,454.55,454.81,600.0,454.87,455.13,454.55,454.81,600.0
2022-04-04 13:50:00,455.35,455.35,455.32,455.32,200.0,455.35,455.35,455.32,455.32,200.0
2022-04-04 14:00:00,455.35,455.35,452.95,453.17,1101.0,455.35,455.35,452.95,453.17,1101.0
2022-04-04 14:10:00,453.05,453.55,452.62,453.15,1357.0,453.05,453.55,452.62,453.15,1357.0
2022-04-04 14:20:00,453.43,454.14,453.43,454.14,200.0,453.43,454.14,453.43,454.14,200.0
2022-04-04 14:30:00,454.14,454.44,454.11,454.19,804.0,454.14,454.44,454.11,454.19,804.0
2022-04-04 14:40:00,454.12,454.28,454.12,454.28,300.0,454.12,454.28,454.12,454.28,300.0
2022-04-04 14:50:00,453.83,454.67,453.61,454.66,1208.0,453.83,454.67,453.61,454.66,1208.0
2022-04-04 15:00:00,453.91,454.53,453.88,454.02,937.0,453.91,454.53,453.88,454.02,937.0
2022-04-04 15:10:00,454.05,454.05,453.12,453.12,1110.0,454.05,454.05,453.12,453.12,1110.0
2022-04-04 15:20:00,452.98,453.07,452.7,452.7,505.0,452.98,453.07,452.7,452.7,505.0
2022-04-04 15:30:00,452.75,452.91,451.91,452.03,2667.0,452.75,452.91,451.91,452.03,2667.0
2022-04-04 15:40:00,451.77,452.67,451.4,452.12,2692.0,451.77,452.67,451.4,452.12,2692.0
2022-04-04 15:50:00,452.44,453.47,451.99,452.43,14705.0,452.44,453.47,451.99,452.43,14705.0
2022-04-05 09:30:00,450.46,452.3,449.49,450.77,3067.0,450.46,452.3,449.49,450.77,3067.0
2022-04-05 09:40:00,450.64,453.49,449.47,453.49,1207.0,450.64,453.49,449.47,453.49,1207.0
2022-04-05 09:50:00,452.28,452.57,451.86,452.57,906.0,452.28,452.57,451.86,452.57,906.0
2022-04-05 10:00:00,452.57,452.57,445.64,446.0,5971.0,452.57,452.57,445.64,446.0,5971.0
2022-04-05 10:10:00,445.31,445.64,443.4,443.45,1001.0,445.31,445.64,443.4,443.45,1001.0
2022-04-05 10:20:00,444.22,444.5,443.47,443.93,2301.0,444.22,444.5,443.47,443.93,2301.0
2022-04-05 10:30:00,444.37,444.92,442.62,442.62,2737.0,444.37,444.92,442.62,442.62,2737.0
2022-04-05 10:40:00,442.45,444.11,442.03,444.05,900.0,442.45,444.11,442.03,444.05,900.0
2022-04-05 10:50:00,445.03,445.55,444.06,444.61,6662.0,445.03,445.55,444.06,444.61,6662.0
2022-04-05 11:00:00,444.18,446.0,444.18,446.0,3126.0,444.18,446.0,444.18,446.0,3126.0
2022-04-05 11:10:00,445.85,447.63,445.83,446.16,1400.0,445.85,447.63,445.83,446.16,1400.0
2022-04-05 11:20:00,446.23,447.3,446.22,446.43,901.0,446.23,447.3,446.22,446.43,901.0
2022-04-05 11:30:00,446.51,446.51,445.38,445.38,420.0,446.51,446.51,445.38,445.38,420.0
2022-04-05 11:40:00,444.83,445.54,443.0,443.87,16150.0,444.83,445.54,443.0,443.87,16150.0
2022-04-05 11:50:00,444.38,444.47,442.75,443.0,2294.0,444.38,444.47,442.75,443.0,2294.0
2022-04-05 12:00:00,442.99,443.0,441.59,441.59,1151.0,442.99,443.0,441.59,441.59,1151.0
2022-04-05 12:10:00,441.44,441.56,440.0,440.55,5502.0,441.44,441.56,440.0,440.55,5502.0
2022-04-05 12:20:00,440.0,440.0,438.84,439.26,900.0,440.0,440.0,438.84,439.26,900.0
2022-04-05 12:30:00,439.53,440.27,439.29,439.78,2072.0,439.53,440.27,439.29,439.78,2072.0
2022-04-05 12:40:00,440.12,440.12,439.38,439.9,703.0,440.12,440.12,439.38,439.9,703.0
2022-04-05 12:50:00,439.88,440.24,439.88,440.24,203.0,439.88,440.24,439.88,440.24,203.0
2022-04-05 13:00:00,439.95,440.4,439.7,439.82,6680.0,439.95,440.4,439.7,439.82,6680.0
2022-04-05 13:10:00,439.99,440.03,439.61,439.92,2100.0,439.99,440.03,439.61,439.92,2100.0
2022-04-05 13:20:00,440.0,440.64,439.73,439.86,4164.0,440.0,440.64,439.73,439.86,4164.0
2022-04-05 13:30:00,439.83,439.93,438.96,439.29,5547.0,439.83,439.93,438.96,439.29,5547.0
2022-04-05 13:40:00,439.69,439.69,438.66,439.02,1815.0,439.69,439.69,438.66,439.02,1815.0
2022-04-05 13:50:00,438.27,438.45,437.38,437.88,2925.0,438.27,438.45,437.38,437.88,2925.0
2022-04-05 14:00:00,438.25,439.34,438.13,439.29,3012.0,438.25,439.34,438.13,439.29,3012.0
2022-04-05 14:10:00,439.75,441.2,439.56,441.07,5657.0,439.75,441.2,439.56,441.07,5657.0
2022-04-05 14:20:00,441.12,441.29,440.39,441.03,3463.0,441.12,441.29,440.39,441.03,3463.0
2022-04-05 14:30:00,441.24,442.03,441.23,441.4,2098.0,441.24,442.03,441.23,441.4,2098.0
2022-04-05 14:40:00,441.13,442.5,441.13,442.41,8865.0,441.13,442.5,441.13,442.41,8865.0
2022-04-05 14:50:00,442.87,442.89,441.5,441.5,2533.0,442.87,442.89,441.5,441.5,2533.0
2022-04-05 15:00:00,441.84,441.84,440.76,441.26,1306.0,441.84,441.84,440.76,441.26,1306.0
2022-04-05 15:10:00,441.1,441.1,439.97,440.15,2165.0,441.1,441.1,439.97,440.15,2165.0
2022-04-05 15:20:00,439.81,440.74,439.81,440.74,2210.0,439.81,440.74,439.81,440.74,2210.0
2022-04-05 15:30:00,440.63,441.07,439.78,440.39,3411.0,440.63,441.07,439.78,440.39,3411.0
2022-04-05 15:40:00,440.34,440.95,439.6,439.63,6329.0,440.34,440.95,439.6,439.63,6329.0
2022-04-05 15:50:00,439.71,440.8,439.23,440.32,24961.0,439.71,440.8,439.23,440.32,24961.0
2022-04-06 09:30:00,437.09,437.09,433.48,433.48,1952.0,437.09,437.09,433.48,433.48,1952.0
2022-04-06 09:40:00,437.27,437.27,435.02,435.02,1102.0,437.27,437.27,435.02,435.02,1102.0
2022-04-06 09:50:00,433.7,433.81,431.71,431.71,4587.0,433.7,433.81,431.71,431.71,4587.0
2022-04-06 10:00:00,430.82,430.82,430.33,430.34,900.0,430.82,430.82,430.33,430.34,900.0
2022-04-06 10:10:00,429.35,429.51,425.92,428.1,12079.0,429.35,429.51,425.92,428.1,12079.0
2022-04-06 10:20:00,429.59,429.59,425.61,426.16,3710.0,429.59,429.59,425.61,426.16,3710.0
2022-04-06 10:30:00,427.45,428.35,425.32,425.95,3182.0,427.45,428.35,425.32,425.95,3182.0
2022-04-06 10:40:00,425.85,426.59,424.65,426.12,6264.0,425.85,426.59,424.65,426.12,6264.0
2022-04-06 10:50:00,426.13,426.46,424.05,424.05,10201.0,426.13,426.46,424.05,424.05,10201.0
2022-04-06 11:00:00,423.54,424.99,423.14,423.53,5074.0,423.54,424.99,423.14,423.53,5074.0
2022-04-06 11:10:00,423.84,424.6,422.92,422.92,5136.0,423.84,424.6,422.92,422.92,5136.0
2022-04-06 11:20:00,422.66,423.7,422.07,422.8,5965.0,422.66,423.7,422.07,422.8,5965.0
2022-04-06 11:30:00,423.04,425.73,422.08,425.73,12009.0,423.04,425.73,422.08,425.73,12009.0
2022-04-06 11:40:00,425.34,427.99,424.8,427.99,3520.0,425.34,427.99,424.8,427.99,3520.0
2022-04-06 11:50:00,428.17,430.09,427.98,428.6,3453.0,428.17,430.09,427.98,428.6,3453.0
2022-04-06 12:00:00,429.05,430.96,428.88,430.96,1501.0,429.05,430.96,428.88,430.96,1501.0
2022-04-06 12:10:00,431.28,431.28,429.16,430.8,5029.0,431.28,431.28,429.16,430.8,5029.0
2022-04-06 12:20:00,430.03,430.75,429.27,429.28,3685.0,430.03,430.75,429.27,429.28,3685.0
2022-04-06 12:30:00,429.42,429.96,426.72,426.94,12330.0,429.42,429.96,426.72,426.94,12330.0
2022-04-06 12:40:00,426.61,427.02,425.0,425.65,3674.0,426.61,427.02,425.0,425.65,3674.0
2022-04-06 12:50:00,426.08,427.18,425.14,425.14,6846.0,426.08,427.18,425.14,425.14,6846.0
2022-04-06 13:00:00,424.61,425.29,423.65,423.65,3800.0,424.61,425.29,423.65,423.65,3800.0
2022-04-06 13:10:00,424.36,426.4,423.85,426.4,800.0,424.36,426.4,423.85,426.4,800.0
2022-04-06 13:20:00,426.41,426.6,425.36,425.36,2516.0,426.41,426.6,425.36,425.36,2516.0
2022-04-06 13:30:00,425.8,426.88,425.41,426.88,1903.0,425.8,426.88,425.41,426.88,1903.0
2022-04-06 13:40:00,427.75,427.75,426.09,426.93,1263.0,427.75,427.75,426.09,426.93,1263.0
2022-04-06 13:50:00,426.64,426.96,424.17,424.17,2545.0,426.64,426.96,424.17,424.17,2545.0
2022-04-06 14:00:00,424.3,424.54,420.9,420.9,8839.0,424.3,424.54,420.9,420.9,8839.0
2022-04-06 14:10:00,419.53,419.84,416.89,417.2,5659.0,419.53,419.84,416.89,417.2,5659.0
2022-04-06 14:20:00,417.2,418.82,416.94,418.37,3701.0,417.2,418.82,416.94,418.37,3701.0
2022-04-06 14:30:00,418.8,421.03,418.55,419.74,2203.0,418.8,421.03,418.55,419.74,2203.0
2022-04-06 14:40:00,418.71,419.16,417.53,418.25,5102.0,418.71,419.16,417.53,418.25,5102.0
2022-04-06 14:50:00,418.25,422.05,418.25,421.96,4905.0,418.25,422.05,418.25,421.96,4905.0
2022-04-06 15:00:00,422.03,423.14,420.22,420.23,12659.0,422.03,423.14,420.22,420.23,12659.0
2022-04-06 15:10:00,421.54,421.71,417.28,417.6,11506.0,421.54,421.71,417.28,417.6,11506.0
2022-04-06 15:20:00,417.28,417.78,416.53,417.3,4333.0,417.28,417.78,416.53,417.3,4333.0
2022-04-06 15:30:00,416.81,416.91,414.55,416.36,6600.0,416.81,416.91,414.55,416.36,6600.0
2022-04-06 15:40:00,416.47,418.2,415.65,417.95,14340.0,416.47,418.2,415.65,417.95,14340.0
2022-04-06 15:50:00,418.35,419.46,417.39,419.09,29974.0,418.35,419.46,417.39,419.09,29974.0
2022-04-07 09:30:00,417.63,424.89,417.63,423.24,2304.0,417.63,424.89,417.63,423.24,2304.0
2022-04-07 09:40:00,423.02,423.02,420.4,420.4,1900.0,423.02,423.02,420.4,420.4,1900.0
2022-04-07 09:50:00,421.46,424.35,421.46,424.35,1200.0,421.46,424.35,421.46,424.35,1200.0
2022-04-07 10:00:00,424.97,426.13,420.25,421.07,8667.0,424.97,426.13,420.25,421.07,8667.0
2022-04-07 10:10:00,420.93,421.45,418.75,420.67,6734.0,420.93,421.45,418.75,420.67,6734.0
2022-04-07 10:20:00,419.99,422.36,419.58,421.51,1700.0,419.99,422.36,419.58,421.51,1700.0
2022-04-07 10:30:00,421.37,421.61,417.85,417.85,1300.0,421.37,421.61,417.85,417.85,1300.0
2022-04-07 10:40:00,417.14,417.14,414.48,414.48,901.0,417.14,417.14,414.48,414.48,901.0
2022-04-07 10:50:00,415.72,416.08,415.51,416.06,1205.0,415.72,416.08,415.51,416.06,1205.0
2022-04-07 11:00:00,416.1,417.5,416.09,416.5,1918.0,416.1,417.5,416.09,416.5,1918.0
2022-04-07 11:10:00,416.02,416.29,415.42,415.56,1394.0,416.02,416.29,415.42,415.56,1394.0
2022-04-07 11:20:00,415.65,417.61,415.64,416.89,3100.0,415.65,417.61,415.64,416.89,3100.0
2022-04-07 11:30:00,416.6,416.6,416.6,416.6,100.0,416.6,416.6,416.6,416.6,100.0
2022-04-07 11:40:00,418.06,420.12,417.62,418.49,1350.0,418.06,420.12,417.62,418.49,1350.0
2022-04-07 11:50:00,418.04,418.04,416.83,417.12,1799.0,418.04,418.04,416.83,417.12,1799.0
2022-04-07 12:00:00,417.86,418.34,417.12,417.13,1602.0,417.86,418.34,417.12,417.13,1602.0
2022-04-07 12:10:00,417.85,417.86,416.76,416.77,2002.0,417.85,417.86,416.76,416.77,2002.0
2022-04-07 12:20:00,417.28,418.51,417.28,418.51,1601.0,417.28,418.51,417.28,418.51,1601.0
2022-04-07 12:30:00,419.02,419.93,419.01,419.8,1219.0,419.02,419.93,419.01,419.8,1219.0
2022-04-07 12:40:00,419.2,419.6,418.77,418.78,901.0,419.2,419.6,418.77,418.78,901.0
2022-04-07 12:50:00,418.93,421.51,418.89,421.5,2500.0,418.93,421.51,418.89,421.5,2500.0
2022-04-07 13:00:00,421.68,421.68,420.51,420.51,1330.0,421.68,421.68,420.51,420.51,1330.0
2022-04-07 13:10:00,420.36,421.58,420.35,420.83,1327.0,420.36,421.58,420.35,420.83,1327.0
2022-04-07 13:20:00,421.1,421.1,419.77,420.72,801.0,421.1,421.1,419.77,420.72,801.0
2022-04-07 13:30:00,421.16,421.57,420.84,420.84,925.0,421.16,421.57,420.84,420.84,925.0
2022-04-07 13:40:00,420.99,421.71,420.02,420.02,1704.0,420.99,421.71,420.02,420.02,1704.0
2022-04-07 13:50:00,420.51,421.96,419.76,421.23,1489.0,420.51,421.96,419.76,421.23,1489.0
2022-04-07 14:00:00,421.66,421.66,420.99,421.06,900.0,421.66,421.66,420.99,421.06,900.0
2022-04-07 14:10:00,421.46,421.62,420.91,420.91,933.0,421.46,421.62,420.91,420.91,933.0
2022-04-07 14:20:00,421.26,422.93,421.26,421.79,1301.0,421.26,422.93,421.26,421.79,1301.0
2022-04-07 14:30:00,422.18,422.18,421.94,422.04,300.0,422.18,422.18,421.94,422.04,300.0
2022-04-07 14:40:00,422.0,422.52,421.88,422.52,800.0,422.0,422.52,421.88,422.52,800.0
2022-04-07 14:50:00,422.86,424.31,422.86,424.31,1702.0,422.86,424.31,422.86,424.31,1702.0
2022-04-07 15:00:00,424.02,424.75,423.85,424.22,1561.0,424.02,424.75,423.85,424.22,1561.0
2022-04-07 15:10:00,424.37,426.18,424.36,424.41,9793.0,424.37,426.18,424.36,424.41,9793.0
2022-04-07 15:20:00,424.3,424.3,423.19,423.62,1757.0,424.3,424.3,423.19,423.62,1757.0
2022-04-07 15:30:00,423.67,424.23,423.53,423.73,3320.0,423.67,424.23,423.53,423.73,3320.0
2022-04-07 15:40:00,423.82,424.39,422.6,423.21,5400.0,423.82,424.39,422.6,423.21,5400.0
2022-04-07 15:50:00,422.9,423.61,421.0,421.18,22463.0,422.9,423.61,421.0,421.18,22463.0
2022-04-08 09:30:00,419.59,421.98,419.59,421.98,1395.0,419.59,421.98,419.59,421.98,1395.0
2022-04-08 09:40:00,422.01,423.59,421.5,423.59,600.0,422.01,423.59,421.5,423.59,600.0
2022-04-08 09:50:00,421.56,423.02,421.55,421.67,1400.0,421.56,423.02,421.55,421.67,1400.0
2022-04-08 10:00:00,422.62,423.28,421.99,423.13,6014.0,422.62,423.28,421.99,423.13,6014.0
2022-04-08 10:10:00,423.14,423.14,422.03,422.03,400.0,423.14,423.14,422.03,422.03,400.0
2022-04-08 10:20:00,423.19,424.34,423.19,424.3,625.0,423.19,424.34,423.19,424.3,625.0
2022-04-08 10:30:00,424.67,425.22,424.22,424.47,920.0,424.67,425.22,424.22,424.47,920.0
2022-04-08 10:40:00,423.81,423.92,423.53,423.53,600.0,423.81,423.92,423.53,423.53,600.0
2022-04-08 10:50:00,423.91,426.19,423.91,426.19,200.0,423.91,426.19,423.91,426.19,200.0
2022-04-08 11:00:00,426.31,426.54,425.89,426.54,790.0,426.31,426.54,425.89,426.54,790.0
2022-04-08 11:10:00,426.12,427.79,426.12,426.23,2056.0,426.12,427.79,426.12,426.23,2056.0
2022-04-08 11:20:00,425.98,425.98,424.86,425.31,800.0,425.98,425.98,424.86,425.31,800.0
2022-04-08 11:30:00,425.56,426.35,423.77,424.6,2799.0,425.56,426.35,423.77,424.6,2799.0
2022-04-08 11:40:00,425.42,425.44,424.68,425.44,660.0,425.42,425.44,424.68,425.44,660.0
2022-04-08 11:50:00,425.56,426.04,424.38,425.94,3800.0,425.56,426.04,424.38,425.94,3800.0
2022-04-08 12:00:00,425.94,427.38,425.86,425.87,1700.0,425.94,427.38,425.86,425.87,1700.0
2022-04-08 12:10:00,426.15,428.33,426.15,428.33,1857.0,426.15,428.33,426.15,428.33,1857.0
2022-04-08 12:20:00,428.7,428.93,428.47,428.88,900.0,428.7,428.93,428.47,428.88,900.0
2022-04-08 12:30:00,428.34,428.34,427.54,427.55,2394.0,428.34,428.34,427.54,427.55,2394.0
2022-04-08 12:40:00,427.72,427.72,427.2,427.2,606.0,427.72,427.72,427.2,427.2,606.0
2022-04-08 12:50:00,427.03,427.4,426.86,427.4,902.0,427.03,427.4,426.86,427.4,902.0
2022-04-08 13:00:00,427.47,427.71,427.26,427.57,612.0,427.47,427.71,427.26,427.57,612.0
2022-04-08 13:10:00,427.18,427.18,426.17,426.17,2206.0,427.18,427.18,426.17,426.17,2206.0
2022-04-08 13:20:00,426.33,426.39,426.33,426.38,671.0,426.33,426.39,426.33,426.38,671.0
2022-04-08 13:30:00,426.34,426.36,424.69,424.9,3117.0,426.34,426.36,424.69,424.9,3117.0
2022-04-08 13:40:00,425.75,427.54,425.38,427.49,9308.0,425.75,427.54,425.38,427.49,9308.0
2022-04-08 13:50:00,428.39,429.14,427.6,428.27,1143.0,428.39,429.14,427.6,428.27,1143.0
2022-04-08 14:00:00,427.69,427.69,427.05,427.05,500.0,427.69,427.69,427.05,427.05,500.0
2022-04-08 14:10:00,427.25,427.45,427.25,427.45,400.0,427.25,427.45,427.25,427.45,400.0
2022-04-08 14:20:00,427.2,427.86,427.1,427.45,2800.0,427.2,427.86,427.1,427.45,2800.0
2022-04-08 14:30:00,427.53,427.71,426.1,426.1,3039.0,427.53,427.71,426.1,426.1,3039.0
2022-04-08 14:40:00,424.74,424.79,423.97,424.38,845.0,424.74,424.79,423.97,424.38,845.0
2022-04-08 14:50:00,424.51,424.95,423.32,423.32,1500.0,424.51,424.95,423.32,423.32,1500.0
2022-04-08 15:00:00,422.85,422.86,422.48,422.48,1229.0,422.85,422.86,422.48,422.48,1229.0
2022-04-08 15:10:00,422.83,423.33,421.63,421.63,2622.0,422.83,423.33,421.63,421.63,2622.0
2022-04-08 15:20:00,422.06,422.19,421.39,421.45,1445.0,422.06,422.19,421.39,421.45,1445.0
2022-04-08 15:30:00,421.79,421.79,420.31,420.31,2110.0,421.79,421.79,420.31,420.31,2110.0
2022-04-08 15:40:00,420.35,421.0,419.66,419.79,5715.0,420.35,421.0,419.66,419.79,5715.0
2022-04-08 15:50:00,419.99,419.99,418.16,418.79,17825.0,419.99,419.99,418.16,418.79,17825.0
2022-04-11 09:30:00,414.23,414.51,410.68,410.68,1950.0,414.23,414.51,410.68,410.68,1950.0
2022-04-11 09:40:00,411.1,414.4,411.1,413.57,800.0,411.1,414.4,411.1,413.57,800.0
2022-04-11 09:50:00,413.79,413.79,412.44,412.53,1600.0,413.79,413.79,412.44,412.53,1600.0
2022-04-11 10:00:00,413.43,414.71,411.05,413.53,1831.0,413.43,414.71,411.05,413.53,1831.0
2022-04-11 10:10:00,413.31,414.89,412.78,412.79,2583.0,413.31,414.89,412.78,412.79,2583.0
2022-04-11 10:20:00,412.5,412.55,410.98,410.98,1001.0,412.5,412.55,410.98,410.98,1001.0
2022-04-11 10:30:00,411.72,411.97,410.41,410.56,2181.0,411.72,411.97,410.41,410.56,2181.0
2022-04-11 10:40:00,410.09,411.41,409.94,411.41,1440.0,410.09,411.41,409.94,411.41,1440.0
2022-04-11 10:50:00,411.33,413.75,410.89,413.75,1443.0,411.33,413.75,410.89,413.75,1443.0
2022-04-11 11:00:00,412.49,412.65,411.19,411.89,1652.0,412.49,412.65,411.19,411.89,1652.0
2022-04-11 11:10:00,411.69,413.55,411.52,413.55,1868.0,411.69,413.55,411.52,413.55,1868.0
2022-04-11 11:20:00,413.68,415.13,413.68,415.13,755.0,413.68,415.13,413.68,415.13,755.0
2022-04-11 11:30:00,415.23,416.07,414.94,414.94,1875.0,415.23,416.07,414.94,414.94,1875.0
2022-04-11 11:40:00,414.91,416.8,414.42,415.77,1273.0,414.91,416.8,414.42,415.77,1273.0
2022-04-11 11:50:00,414.71,415.0,414.41,414.69,700.0,414.71,415.0,414.41,414.69,700.0
2022-04-11 12:00:00,415.17,415.28,414.78,415.03,500.0,415.17,415.28,414.78,415.03,500.0
2022-04-11 12:10:00,414.43,414.5,413.63,413.64,700.0,414.43,414.5,413.63,413.64,700.0
2022-04-11 12:20:00,413.3,413.68,412.8,413.08,1568.0,413.3,413.68,412.8,413.08,1568.0
2022-04-11 12:30:00,413.49,413.5,412.75,412.75,800.0,413.49,413.5,412.75,412.75,800.0
2022-04-11 12:40:00,412.59,413.16,412.58,413.16,680.0,412.59,413.16,412.58,413.16,680.0
2022-04-11 12:50:00,412.49,412.66,411.93,411.94,400.0,412.49,412.66,411.93,411.94,400.0
2022-04-11 13:00:00,413.03,413.86,413.03,413.86,809.0,413.03,413.86,413.03,413.86,809.0
2022-04-11 13:10:00,413.94,413.94,411.82,412.1,1561.0,413.94,413.94,411.82,412.1,1561.0
2022-04-11 13:20:00,412.15,412.15,411.47,411.47,1200.0,412.15,412.15,411.47,411.47,1200.0
2022-04-11 13:30:00,411.82,412.71,411.57,412.06,2898.0,411.82,412.71,411.57,412.06,2898.0
2022-04-11 13:40:00,412.53,412.53,411.17,411.21,1100.0,412.53,412.53,411.17,411.21,1100.0
2022-04-11 13:50:00,411.53,411.63,410.55,411.43,1905.0,411.53,411.63,410.55,411.43,1905.0
2022-04-11 14:00:00,411.19,411.2,410.42,411.1,1602.0,411.19,411.2,410.42,411.1,1602.0
2022-04-11 14:10:00,410.82,410.82,409.54,409.58,1064.0,410.82,410.82,409.54,409.58,1064.0
2022-04-11 14:20:00,410.05,410.95,410.05,410.72,1485.0,410.05,410.95,410.05,410.72,1485.0
2022-04-11 14:30:00,410.38,410.89,410.05,410.49,1104.0,410.38,410.89,410.05,410.49,1104.0
2022-04-11 14:40:00,410.73,412.04,410.51,411.84,1500.0,410.73,412.04,410.51,411.84,1500.0
2022-04-11 14:50:00,411.74,413.28,411.74,412.36,2974.0,411.74,413.28,411.74,412.36,2974.0
2022-04-11 15:00:00,412.71,413.14,411.9,412.72,2621.0,412.71,413.14,411.9,412.72,2621.0
2022-04-11 15:10:00,412.82,413.93,412.4,413.83,3200.0,412.82,413.93,412.4,413.83,3200.0
2022-04-11 15:20:00,413.93,414.31,413.16,413.78,2826.0,413.93,414.31,413.16,413.78,2826.0
2022-04-11 15:30:00,413.5,414.02,413.43,413.72,6026.0,413.5,414.02,413.43,413.72,6026.0
2022-04-11 15:40:00,413.58,413.92,411.38,411.74,12562.0,413.58,413.92,411.38,411.74,12562.0
2022-04-11 15:50:00,412.0,412.52,410.87,410.92,20396.0,412.0,412.52,410.87,410.92,20396.0
2022-04-12 09:30:00,416.84,416.99,414.5,414.5,2176.0,416.84,416.99,414.5,414.5,2176.0
2022-04-12 09:40:00,414.49,416.59,413.89,415.99,1260.0,414.49,416.59,413.89,415.99,1260.0
2022-04-12 09:50:00,415.96,416.71,415.96,416.12,600.0,415.96,416.71,415.96,416.12,600.0
2022-04-12 10:00:00,416.73,417.45,415.04,416.19,2800.0,416.73,417.45,415.04,416.19,2800.0
2022-04-12 10:10:00,415.86,415.94,414.87,415.25,800.0,415.86,415.94,414.87,415.25,800.0
2022-04-12 10:20:00,414.97,415.6,410.34,410.35,2110.0,414.97,415.6,410.34,410.35,2110.0
2022-04-12 10:30:00,410.24,410.73,407.86,408.4,5534.0,410.24,410.73,407.86,408.4,5534.0
2022-04-12 10:40:00,408.23,409.22,407.52,409.17,3310.0,408.23,409.22,407.52,409.17,3310.0
2022-04-12 10:50:00,409.55,409.73,409.11,409.11,637.0,409.55,409.73,409.11,409.11,637.0
2022-04-12 11:00:00,409.78,410.62,409.78,410.62,2124.0,409.78,410.62,409.78,410.62,2124.0
2022-04-12 11:10:00,412.09,412.79,411.65,412.6,610.0,412.09,412.79,411.65,412.6,610.0
2022-04-12 11:20:00,412.98,412.98,412.35,412.36,500.0,412.98,412.98,412.35,412.36,500.0
2022-04-12 11:30:00,413.32,414.4,413.32,414.21,1195.0,413.32,414.4,413.32,414.21,1195.0
2022-04-12 11:40:00,413.44,414.15,413.43,413.75,2290.0,413.44,414.15,413.43,413.75,2290.0
2022-04-12 11:50:00,413.4,413.73,412.93,412.94,709.0,413.4,413.73,412.93,412.94,709.0
2022-04-12 12:00:00,411.87,411.87,411.03,411.08,1375.0,411.87,411.87,411.03,411.08,1375.0
2022-04-12 12:10:00,410.62,411.37,410.62,410.98,601.0,410.62,411.37,410.62,410.98,601.0
2022-04-12 12:20:00,410.76,410.76,409.76,409.76,666.0,410.76,410.76,409.76,409.76,666.0
2022-04-12 12:30:00,409.74,410.44,409.73,410.43,1027.0,409.74,410.44,409.73,410.43,1027.0
2022-04-12 12:40:00,410.34,410.35,409.65,409.65,792.0,410.34,410.35,409.65,409.65,792.0
2022-04-12 12:50:00,410.56,410.78,410.41,410.78,1610.0,410.56,410.78,410.41,410.78,1610.0
2022-04-12 13:00:00,409.75,410.54,409.21,409.58,1510.0,409.75,410.54,409.21,409.58,1510.0
2022-04-12 13:10:00,410.04,410.8,409.56,409.56,2124.0,410.04,410.8,409.56,409.56,2124.0
2022-04-12 13:20:00,410.82,410.98,410.82,410.98,200.0,410.82,410.98,410.82,410.98,200.0
2022-04-12 13:30:00,409.66,410.94,409.66,410.94,2083.0,409.66,410.94,409.66,410.94,2083.0
2022-04-12 13:40:00,409.59,410.09,409.56,410.09,1200.0,409.59,410.09,409.56,410.09,1200.0
2022-04-12 13:50:00,409.48,410.7,409.39,410.5,2495.0,409.48,410.7,409.39,410.5,2495.0
2022-04-12 14:00:00,410.98,411.41,410.92,410.92,810.0,410.98,411.41,410.92,410.92,810.0
2022-04-12 14:10:00,410.28,410.28,409.1,409.41,1145.0,410.28,410.28,409.1,409.41,1145.0
2022-04-12 14:20:00,409.43,409.44,408.86,408.87,1121.0,409.43,409.44,408.86,408.87,1121.0
2022-04-12 14:30:00,408.57,408.99,407.51,407.74,2073.0,408.57,408.99,407.51,407.74,2073.0
2022-04-12 14:40:00,407.54,409.93,407.54,409.93,2429.0,407.54,409.93,407.54,409.93,2429.0
2022-04-12 14:50:00,409.5,410.29,409.42,409.43,1175.0,409.5,410.29,409.42,409.43,1175.0
2022-04-12 15:00:00,408.66,408.66,406.86,406.87,911.0,408.66,408.66,406.86,406.87,911.0
2022-04-12 15:10:00,406.87,407.06,405.48,406.0,3975.0,406.87,407.06,405.48,406.0,3975.0
2022-04-12 15:20:00,407.36,408.25,407.36,408.15,2075.0,407.36,408.25,407.36,408.15,2075.0
2022-04-12 15:30:00,408.28,409.38,408.13,409.38,2630.0,408.28,409.38,408.13,409.38,2630.0
2022-04-12 15:40:00,409.02,409.45,407.37,408.84,6861.0,409.02,409.45,407.37,408.84,6861.0
2022-04-12 15:50:00,408.64,408.86,407.01,407.39,20040.0,408.64,408.86,407.01,407.39,20040.0
2022-04-13 09:30:00,405.0,405.1,402.55,403.71,3532.0,405.0,405.1,402.55,403.71,3532.0
2022-04-13 09:40:00,405.8,407.96,405.8,407.96,800.0,405.8,407.96,405.8,407.96,800.0
2022-04-13 09:50:00,407.6,408.65,406.93,408.28,2001.0,407.6,408.65,406.93,408.28,2001.0
2022-04-13 10:00:00,407.54,408.25,406.77,407.11,2117.0,407.54,408.25,406.77,407.11,2117.0
2022-04-13 10:10:00,407.04,407.08,406.35,406.83,1911.0,407.04,407.08,406.35,406.83,1911.0
2022-04-13 10:20:00,408.84,408.84,408.84,408.84,100.0,408.84,408.84,408.84,408.84,100.0
2022-04-13 10:30:00,409.38,409.88,408.98,408.98,500.0,409.38,409.88,408.98,408.98,500.0
2022-04-13 10:40:00,408.45,408.69,408.34,408.49,1001.0,408.45,408.69,408.34,408.49,1001.0
2022-04-13 10:50:00,409.11,409.14,409.11,409.13,500.0,409.11,409.14,409.11,409.13,500.0
2022-04-13 11:00:00,410.3,410.77,410.3,410.77,200.0,410.3,410.77,410.3,410.77,200.0
2022-04-13 11:10:00,410.96,412.56,410.96,412.56,601.0,410.96,412.56,410.96,412.56,601.0
2022-04-13 11:20:00,413.11,413.11,413.11,413.11,100.0,413.11,413.11,413.11,413.11,100.0
2022-04-13 11:30:00,414.04,414.46,413.65,414.27,2569.0,414.04,414.46,413.65,414.27,2569.0
2022-04-13 11:40:00,414.41,414.96,413.8,413.8,1346.0,414.41,414.96,413.8,413.8,1346.0
2022-04-13 11:50:00,414.35,414.46,413.76,414.46,601.0,414.35,414.46,413.76,414.46,601.0
2022-04-13 12:00:00,413.94,413.98,413.65,413.98,1054.0,413.94,413.98,413.65,413.98,1054.0
2022-04-13 12:10:00,413.36,413.36,412.31,412.31,1360.0,413.36,413.36,412.31,412.31,1360.0
2022-04-13 12:20:00,412.33,412.82,412.01,412.17,725.0,412.33,412.82,412.01,412.17,725.0
2022-04-13 12:30:00,412.65,413.37,412.64,413.37,851.0,412.65,413.37,412.64,413.37,851.0
2022-04-13 12:40:00,413.63,413.71,413.46,413.71,500.0,413.63,413.71,413.46,413.71,500.0
2022-04-13 12:50:00,413.29,413.45,413.15,413.45,501.0,413.29,413.45,413.15,413.45,501.0
2022-04-13 13:00:00,414.12,414.12,413.91,414.12,400.0,414.12,414.12,413.91,414.12,400.0
2022-04-13 13:10:00,414.02,414.02,413.95,413.95,255.0,414.02,414.02,413.95,413.95,255.0
2022-04-13 13:20:00,413.8,413.99,412.37,412.49,1728.0,413.8,413.99,412.37,412.49,1728.0
2022-04-13 13:30:00,412.99,412.99,411.84,411.9,911.0,412.99,412.99,411.84,411.9,911.0
2022-04-13 13:40:00,411.68,411.68,410.72,411.04,600.0,411.68,411.68,410.72,411.04,600.0
2022-04-13 13:50:00,411.19,411.19,411.19,411.19,100.0,411.19,411.19,411.19,411.19,100.0
2022-04-13 14:00:00,411.67,412.36,411.67,412.36,427.0,411.67,412.36,411.67,412.36,427.0
2022-04-13 14:10:00,412.31,412.75,411.64,412.75,400.0,412.31,412.75,411.64,412.75,400.0
2022-04-13 14:20:00,412.4,413.15,412.4,412.83,1033.0,412.4,413.15,412.4,412.83,1033.0
2022-04-13 14:30:00,413.62,414.21,413.48,414.21,1181.0,413.62,414.21,413.48,414.21,1181.0
2022-04-13 14:40:00,414.29,414.31,414.05,414.22,1055.0,414.29,414.31,414.05,414.22,1055.0
2022-04-13 14:50:00,414.53,414.53,413.87,414.12,834.0,414.53,414.53,413.87,414.12,834.0
2022-04-13 15:00:00,413.76,414.08,413.2,414.08,1326.0,413.76,414.08,413.2,414.08,1326.0
2022-04-13 15:10:00,413.6,414.97,413.41,414.27,2372.0,413.6,414.97,413.41,414.27,2372.0
2022-04-13 15:20:00,414.37,415.22,414.16,415.22,2006.0,414.37,415.22,414.16,415.22,2006.0
2022-04-13 15:30:00,415.06,415.74,414.72,415.74,3300.0,415.06,415.74,414.72,415.74,3300.0
2022-04-13 15:40:00,415.54,416.37,415.22,415.48,4609.0,415.54,416.37,415.22,415.48,4609.0
2022-04-13 15:50:00,414.89,415.62,414.45,415.62,24276.0,414.89,415.62,414.45,415.62,24276.0
2022-04-14 09:30:00,417.8,417.92,417.12,417.92,1449.0,417.8,417.92,417.12,417.92,1449.0
2022-04-14 09:40:00,417.92,417.92,417.92,417.92,0.0,417.92,417.92,417.92,417.92,0.0
2022-04-14 09:50:00,415.43,415.45,415.0,415.44,850.0,415.43,415.45,415.0,415.44,850.0
2022-04-14 10:00:00,415.12,415.12,413.02,413.62,855.0,415.12,415.12,413.02,413.62,855.0
2022-04-14 10:10:00,414.01,414.26,412.4,413.58,2721.0,414.01,414.26,412.4,413.58,2721.0
2022-04-14 10:20:00,414.43,414.49,414.41,414.49,300.0,414.43,414.49,414.41,414.49,300.0
2022-04-14 10:30:00,414.88,415.96,414.88,415.68,1300.0,414.88,415.96,414.88,415.68,1300.0
2022-04-14 10:40:00,415.17,415.26,414.43,414.98,800.0,415.17,415.26,414.43,414.98,800.0
2022-04-14 10:50:00,414.5,414.62,413.98,414.62,1977.0,414.5,414.62,413.98,414.62,1977.0
2022-04-14 11:00:00,414.51,414.51,414.51,414.51,100.0,414.51,414.51,414.51,414.51,100.0
2022-04-14 11:10:00,414.92,414.92,414.92,414.92,100.0,414.92,414.92,414.92,414.92,100.0
2022-04-14 11:20:00,414.92,414.92,414.92,414.92,0.0,414.92,414.92,414.92,414.92,0.0
2022-04-14 11:30:00,416.47,416.48,415.74,415.75,525.0,416.47,416.48,415.74,415.75,525.0
2022-04-14 11:40:00,415.47,415.47,414.77,415.43,500.0,415.47,415.47,414.77,415.43,500.0
2022-04-14 11:50:00,415.43,415.43,415.43,415.43,0.0,415.43,415.43,415.43,415.43,0.0
2022-04-14 12:00:00,415.49,415.49,414.03,414.71,1628.0,415.49,415.49,414.03,414.71,1628.0
2022-04-14 12:10:00,414.11,414.11,412.96,412.96,300.0,414.11,414.11,412.96,412.96,300.0
2022-04-14 12:20:00,412.56,412.56,412.05,412.06,200.0,412.56,412.56,412.05,412.06,200.0
2022-04-14 12:30:00,412.4,412.4,412.4,412.4,100.0,412.4,412.4,412.4,412.4,100.0
2022-04-14 12:40:00,411.62,411.88,411.62,411.88,400.0,411.62,411.88,411.62,411.88,400.0
2022-04-14 12:50:00,412.26,412.28,412.26,412.28,200.0,412.26,412.28,412.26,412.28,200.0
2022-04-14 13:00:00,414.09,414.09,414.0,414.0,797.0,414.09,414.09,414.0,414.0,797.0
2022-04-14 13:10:00,414.08,414.09,414.0,414.09,501.0,414.08,414.09,414.0,414.09,501.0
2022-04-14 13:20:00,415.09,415.09,414.78,414.78,200.0,415.09,415.09,414.78,414.78,200.0
2022-04-14 13:30:00,415.08,416.18,415.03,416.18,826.0,415.08,416.18,415.03,416.18,826.0
2022-04-14 13:40:00,416.06,416.72,416.06,416.72,300.0,416.06,416.72,416.06,416.72,300.0
2022-04-14 13:50:00,416.2,416.45,415.86,416.25,443.0,416.2,416.45,415.86,416.25,443.0
2022-04-14 14:00:00,416.77,416.78,416.32,416.78,1100.0,416.77,416.78,416.32,416.78,1100.0
2022-04-14 14:10:00,417.59,417.59,417.38,417.5,506.0,417.59,417.59,417.38,417.5,506.0
2022-04-14 14:20:00,417.18,417.18,416.26,416.27,613.0,417.18,417.18,416.26,416.27,613.0
2022-04-14 14:30:00,416.48,416.48,414.97,415.37,1003.0,416.48,416.48,414.97,415.37,1003.0
2022-04-14 14:40:00,415.55,415.55,414.96,414.96,202.0,415.55,415.55,414.96,414.96,202.0
2022-04-14 14:50:00,415.02,415.02,414.24,414.24,821.0,415.02,415.02,414.24,414.24,821.0
2022-04-14 15:00:00,414.09,414.45,413.43,413.43,900.0,414.09,414.45,413.43,413.43,900.0
2022-04-14 15:10:00,413.42,414.33,413.41,414.33,712.0,413.42,414.33,413.41,414.33,712.0
2022-04-14 15:20:00,414.45,414.45,413.56,413.56,510.0,414.45,414.45,413.56,413.56,510.0
2022-04-14 15:30:00,413.51,413.51,412.53,412.9,2511.0,413.51,413.51,412.53,412.9,2511.0
2022-04-14 15:40:00,412.74,413.88,412.59,413.88,2986.0,412.74,413.88,412.59,413.88,2986.0
2022-04-14 15:50:00,413.91,414.46,413.21,413.71,16784.0,413.91,414.46,413.21,413.71,16784.0
2022-04-18 09:30:00,413.33,413.33,412.42,412.42,2188.0,413.33,413.33,412.42,412.42,2188.0
2022-04-18 09:40:00,413.14,413.14,413.14,413.14,100.0,413.14,413.14,413.14,413.14,100.0
2022-04-18 09:50:00,413.57,413.8,413.08,413.39,400.0,413.57,413.8,413.08,413.39,400.0
2022-04-18 10:00:00,412.5,413.71,412.41,412.41,600.0,412.5,413.71,412.41,412.41,600.0
2022-04-18 10:10:00,412.41,412.41,412.41,412.41,0.0,412.41,412.41,412.41,412.41,0.0
2022-04-18 10:20:00,413.12,414.77,413.12,414.12,1066.0,413.12,414.77,413.12,414.12,1066.0
2022-04-18 10:30:00,413.42,413.42,413.37,413.37,200.0,413.42,413.42,413.37,413.37,200.0
2022-04-18 10:40:00,412.41,412.41,411.71,411.71,1100.0,412.41,412.41,411.71,411.71,1100.0
2022-04-18 10:50:00,411.8,411.95,411.4,411.4,457.0,411.8,411.95,411.4,411.4,457.0
2022-04-18 11:00:00,411.27,411.75,411.27,411.75,200.0,411.27,411.75,411.27,411.75,200.0
2022-04-18 11:10:00,411.66,412.12,411.61,412.12,927.0,411.66,412.12,411.61,412.12,927.0
2022-04-18 11:20:00,411.17,411.17,410.63,410.63,452.0,411.17,411.17,410.63,410.63,452.0
2022-04-18 11:30:00,411.0,411.0,411.0,411.0,100.0,411.0,411.0,411.0,411.0,100.0
2022-04-18 11:40:00,409.76,411.19,409.71,411.19,1002.0,409.76,411.19,409.71,411.19,1002.0
2022-04-18 11:50:00,411.19,411.19,411.19,411.19,0.0,411.19,411.19,411.19,411.19,0.0
2022-04-18 12:00:00,409.97,409.97,409.65,409.65,679.0,409.97,409.97,409.65,409.65,679.0
2022-04-18 12:10:00,409.53,409.53,408.89,408.89,963.0,409.53,409.53,408.89,408.89,963.0
2022-04-18 12:20:00,408.89,408.89,408.89,408.89,0.0,408.89,408.89,408.89,408.89,0.0
2022-04-18 12:30:00,407.77,407.77,407.31,407.31,733.0,407.77,407.77,407.31,407.31,733.0
2022-04-18 12:40:00,407.38,407.83,406.89,407.83,400.0,407.38,407.83,406.89,407.83,400.0
2022-04-18 12:50:00,407.54,407.54,407.35,407.35,500.0,407.54,407.54,407.35,407.35,500.0
2022-04-18 13:00:00,407.65,407.82,407.26,407.82,1322.0,407.65,407.82,407.26,407.82,1322.0
2022-04-18 13:10:00,408.83,408.84,408.03,408.07,880.0,408.83,408.84,408.03,408.07,880.0
2022-04-18 13:20:00,408.11,408.5,407.78,408.5,408.0,408.11,408.5,407.78,408.5,408.0
2022-04-18 13:30:00,408.57,409.06,408.57,408.92,400.0,408.57,409.06,408.57,408.92,400.0
2022-04-18 13:40:00,409.94,409.98,409.32,409.98,923.0,409.94,409.98,409.32,409.98,923.0
2022-04-18 13:50:00,409.85,410.69,409.72,410.11,1701.0,409.85,410.69,409.72,410.11,1701.0
2022-04-18 14:00:00,410.31,410.31,409.12,409.15,1700.0,410.31,410.31,409.12,409.15,1700.0
2022-04-18 14:10:00,408.71,408.76,407.77,408.07,1600.0,408.71,408.76,407.77,408.07,1600.0
2022-04-18 14:20:00,408.0,408.19,407.34,408.19,930.0,408.0,408.19,407.34,408.19,930.0
2022-04-18 14:30:00,407.94,407.94,407.66,407.66,229.0,407.94,407.94,407.66,407.66,229.0
2022-04-18 14:40:00,407.4,407.4,407.04,407.12,400.0,407.4,407.4,407.04,407.12,400.0
2022-04-18 14:50:00,406.66,406.79,406.18,406.39,1949.0,406.66,406.79,406.18,406.39,1949.0
2022-04-18 15:00:00,406.38,406.38,405.4,405.4,600.0,406.38,406.38,405.4,405.4,600.0
2022-04-18 15:10:00,405.54,405.72,404.84,405.06,601.0,405.54,405.72,404.84,405.06,601.0
2022-04-18 15:20:00,405.5,405.5,404.94,404.94,300.0,405.5,405.5,404.94,404.94,300.0
2022-04-18 15:30:00,404.72,404.91,403.64,403.64,2679.0,404.72,404.91,403.64,403.64,2679.0
2022-04-18 15:40:00,403.77,404.37,403.45,403.47,4071.0,403.77,404.37,403.45,403.47,4071.0
2022-04-18 15:50:00,403.92,405.11,403.78,404.74,21406.0,403.92,405.11,403.78,404.74,21406.0
2022-04-19 09:30:00,402.87,407.19,402.78,405.6,10444.0,402.87,407.19,402.78,405.6,10444.0
2022-04-19 09:40:00,405.5,408.18,404.06,404.5,3743.0,405.5,408.18,404.06,404.5,3743.0
2022-04-19 09:50:00,404.71,406.72,403.72,406.24,9617.0,404.71,406.72,403.72,406.24,9617.0
2022-04-19 10:00:00,406.57,407.67,406.52,407.31,2408.0,406.57,407.67,406.52,407.31,2408.0
2022-04-19 10:10:00,407.41,409.16,407.4,409.16,349.0,407.41,409.16,407.4,409.16,349.0
2022-04-19 10:20:00,409.83,409.83,407.35,408.06,4064.0,409.83,409.83,407.35,408.06,4064.0
2022-04-19 10:30:00,408.04,408.67,408.04,408.41,1850.0,408.04,408.67,408.04,408.41,1850.0
2022-04-19 10:40:00,408.67,408.9,406.5,406.93,4666.0,408.67,408.9,406.5,406.93,4666.0
2022-04-19 10:50:00,406.29,407.31,405.82,407.31,1743.0,406.29,407.31,405.82,407.31,1743.0
2022-04-19 11:00:00,407.04,407.32,406.67,407.28,1661.0,407.04,407.32,406.67,407.28,1661.0
2022-04-19 11:10:00,406.97,407.6,406.39,406.53,1737.0,406.97,407.6,406.39,406.53,1737.0
2022-04-19 11:20:00,406.32,406.93,406.0,406.37,3393.0,406.32,406.93,406.0,406.37,3393.0
2022-04-19 11:30:00,406.64,406.86,405.97,406.31,3280.0,406.64,406.86,405.97,406.31,3280.0
2022-04-19 11:40:00,406.59,408.52,406.46,408.17,12694.0,406.59,408.52,406.46,408.17,12694.0
2022-04-19 11:50:00,408.17,410.57,407.78,410.19,12283.0,408.17,410.57,407.78,410.19,12283.0
2022-04-19 12:00:00,410.41,411.45,410.22,411.33,6569.0,410.41,411.45,410.22,411.33,6569.0
2022-04-19 12:10:00,411.71,412.06,410.26,410.27,2914.0,411.71,412.06,410.26,410.27,2914.0
2022-04-19 12:20:00,409.8,409.8,409.79,409.8,100.0,409.8,409.8,409.79,409.8,100.0
2022-04-19 12:30:00,409.44,409.76,407.82,408.21,1899.0,409.44,409.76,407.82,408.21,1899.0
2022-04-19 12:40:00,408.2,408.2,407.63,407.63,400.0,408.2,408.2,407.63,407.63,400.0
2022-04-19 12:50:00,408.11,408.11,407.29,407.29,823.0,408.11,408.11,407.29,407.29,823.0
2022-04-19 13:00:00,407.66,407.66,405.7,405.7,716.0,407.66,407.66,405.7,405.7,716.0
2022-04-19 13:10:00,405.81,406.95,405.8,406.94,2289.0,405.81,406.95,405.8,406.94,2289.0
2022-04-19 13:20:00,407.09,408.25,407.01,408.25,4796.0,407.09,408.25,407.01,408.25,4796.0
2022-04-19 13:30:00,408.66,411.55,408.66,411.55,2428.0,408.66,411.55,408.66,411.55,2428.0
2022-04-19 13:40:00,411.34,411.92,411.24,411.92,1560.0,411.34,411.92,411.24,411.92,1560.0
2022-04-19 13:50:00,412.05,414.04,412.04,413.95,1927.0,412.05,414.04,412.04,413.95,1927.0
2022-04-19 14:00:00,414.12,414.53,412.88,412.88,5941.0,414.12,414.53,412.88,412.88,5941.0
2022-04-19 14:10:00,412.33,412.75,411.98,412.73,1653.0,412.33,412.75,411.98,412.73,1653.0
2022-04-19 14:20:00,412.78,413.08,411.98,412.31,900.0,412.78,413.08,411.98,412.31,900.0
2022-04-19 14:30:00,412.38,412.52,411.04,411.04,1810.0,412.38,412.52,411.04,411.04,1810.0
2022-04-19 14:40:00,411.01,411.01,410.04,410.07,2200.0,411.01,411.01,410.04,410.07,2200.0
2022-04-19 14:50:00,410.06,410.2,409.16,409.55,2947.0,410.06,410.2,409.16,409.55,2947.0
2022-04-19 15:00:00,409.46,409.57,408.78,409.57,1800.0,409.46,409.57,408.78,409.57,1800.0
2022-04-19 15:10:00,409.83,410.65,409.33,409.55,4337.0,409.83,410.65,409.33,409.55,4337.0
2022-04-19 15:20:00,410.15,410.15,408.63,409.01,4996.0,410.15,410.15,408.63,409.01,4996.0
2022-04-19 15:30:00,409.01,410.24,409.0,410.0,6097.0,409.01,410.24,409.0,410.0,6097.0
2022-04-19 15:40:00,409.88,409.88,408.49,408.82,6697.0,409.88,409.88,408.49,408.82,6697.0
2022-04-19 15:50:00,409.27,410.15,408.51,409.54,25353.0,409.27,410.15,408.51,409.54,25353.0
2022-04-20 09:30:00,413.45,414.59,410.23,410.42,1644.0,413.45,414.59,410.23,410.42,1644.0
2022-04-20 09:40:00,409.78,410.72,409.78,410.72,300.0,409.78,410.72,409.78,410.72,300.0
2022-04-20 09:50:00,409.42,411.06,409.42,411.06,200.0,409.42,411.06,409.42,411.06,200.0
2022-04-20 10:00:00,409.5,411.15,407.33,407.33,2422.0,409.5,411.15,407.33,407.33,2422.0
2022-04-20 10:10:00,406.54,407.62,406.48,406.9,2936.0,406.54,407.62,406.48,406.9,2936.0
2022-04-20 10:20:00,406.78,407.79,405.58,407.37,3294.0,406.78,407.79,405.58,407.37,3294.0
2022-04-20 10:30:00,408.32,410.84,407.83,410.84,2315.0,408.32,410.84,407.83,410.84,2315.0
2022-04-20 10:40:00,410.8,413.72,410.79,413.47,2809.0,410.8,413.72,410.79,413.47,2809.0
2022-04-20 10:50:00,414.0,415.6,414.0,415.6,1500.0,414.0,415.6,414.0,415.6,1500.0
2022-04-20 11:00:00,416.04,416.37,415.56,415.73,2127.0,416.04,416.37,415.56,415.73,2127.0
2022-04-20 11:10:00,415.68,415.68,414.52,414.52,1532.0,415.68,415.68,414.52,414.52,1532.0
2022-04-20 11:20:00,414.37,414.97,414.1,414.82,1001.0,414.37,414.97,414.1,414.82,1001.0
2022-04-20 11:30:00,414.66,414.66,414.04,414.05,1301.0,414.66,414.66,414.04,414.05,1301.0
2022-04-20 11:40:00,414.31,414.82,413.7,413.7,1848.0,414.31,414.82,413.7,413.7,1848.0
2022-04-20 11:50:00,413.65,413.65,412.56,412.89,2155.0,413.65,413.65,412.56,412.89,2155.0
2022-04-20 12:00:00,413.15,413.46,412.58,412.58,1515.0,413.15,413.46,412.58,412.58,1515.0
2022-04-20 12:10:00,411.89,412.45,411.59,411.86,600.0,411.89,412.45,411.59,411.86,600.0
2022-04-20 12:20:00,411.73,411.73,410.0,410.36,600.0,411.73,411.73,410.0,410.36,600.0
2022-04-20 12:30:00,410.8,411.66,410.69,411.43,837.0,410.8,411.66,410.69,411.43,837.0
2022-04-20 12:40:00,411.03,411.03,410.61,410.72,500.0,411.03,411.03,410.61,410.72,500.0
2022-04-20 12:50:00,411.03,411.03,410.11,410.45,3131.0,411.03,411.03,410.11,410.45,3131.0
2022-04-20 13:00:00,410.77,410.79,409.47,409.47,1500.0,410.77,410.79,409.47,409.47,1500.0
2022-04-20 13:10:00,409.98,411.05,409.98,410.71,3380.0,409.98,411.05,409.98,410.71,3380.0
2022-04-20 13:20:00,411.03,411.22,410.62,410.8,3475.0,411.03,411.22,410.62,410.8,3475.0
2022-04-20 13:30:00,411.03,411.03,410.48,410.78,2970.0,411.03,411.03,410.48,410.78,2970.0
2022-04-20 13:40:00,410.86,411.0,410.48,410.48,2007.0,410.86,411.0,410.48,410.48,2007.0
2022-04-20 13:50:00,410.84,410.92,410.22,410.22,1760.0,410.84,410.92,410.22,410.22,1760.0
2022-04-20 14:00:00,410.55,410.68,410.13,410.43,1203.0,410.55,410.68,410.13,410.43,1203.0
2022-04-20 14:10:00,409.99,409.99,409.57,409.57,599.0,409.99,409.99,409.57,409.57,599.0
2022-04-20 14:20:00,409.25,409.4,408.83,408.91,1911.0,409.25,409.4,408.83,408.91,1911.0
2022-04-20 14:30:00,408.69,409.14,407.77,407.77,1600.0,408.69,409.14,407.77,407.77,1600.0
2022-04-20 14:40:00,406.03,406.49,405.4,406.47,2500.0,406.03,406.49,405.4,406.47,2500.0
2022-04-20 14:50:00,406.33,406.33,405.2,406.1,1606.0,406.33,406.33,405.2,406.1,1606.0
2022-04-20 15:00:00,406.69,407.17,406.57,406.98,1381.0,406.69,407.17,406.57,406.98,1381.0
2022-04-20 15:10:00,407.08,407.74,406.83,406.87,2932.0,407.08,407.74,406.83,406.87,2932.0
2022-04-20 15:20:00,407.29,407.57,406.66,406.86,2130.0,407.29,407.57,406.66,406.86,2130.0
2022-04-20 15:30:00,407.1,407.24,406.72,407.24,4300.0,407.1,407.24,406.72,407.24,4300.0
2022-04-20 15:40:00,407.33,409.73,407.13,409.58,7141.0,407.33,409.73,407.13,409.58,7141.0
2022-04-20 15:50:00,409.12,409.34,407.61,407.63,15778.0,409.12,409.34,407.61,407.63,15778.0
2022-04-21 09:30:00,412.42,412.42,407.74,408.09,2474.0,412.42,412.42,407.74,408.09,2474.0
2022-04-21 09:40:00,406.36,406.45,403.04,403.05,2313.0,406.36,406.45,403.04,403.05,2313.0
2022-04-21 09:50:00,403.17,405.75,402.05,403.05,4414.0,403.17,405.75,402.05,403.05,4414.0
2022-04-21 10:00:00,403.05,403.05,399.56,400.87,3076.0,403.05,403.05,399.56,400.87,3076.0
2022-04-21 10:10:00,401.7,401.88,399.84,400.19,3000.0,401.7,401.88,399.84,400.19,3000.0
2022-04-21 10:20:00,399.7,402.13,399.11,402.13,2533.0,399.7,402.13,399.11,402.13,2533.0
2022-04-21 10:30:00,402.68,403.2,401.41,401.41,3217.0,402.68,403.2,401.41,401.41,3217.0
2022-04-21 10:40:00,401.42,402.15,400.37,401.68,3382.0,401.42,402.15,400.37,401.68,3382.0
2022-04-21 10:50:00,401.64,402.3,400.04,400.59,2535.0,401.64,402.3,400.04,400.59,2535.0
2022-04-21 11:00:00,399.95,402.28,399.55,402.28,2600.0,399.95,402.28,399.55,402.28,2600.0
2022-04-21 11:10:00,402.37,402.77,401.93,402.61,2000.0,402.37,402.77,401.93,402.61,2000.0
2022-04-21 11:20:00,402.78,404.05,402.4,402.76,1800.0,402.78,404.05,402.4,402.76,1800.0
2022-04-21 11:30:00,402.82,402.92,399.87,399.87,1700.0,402.82,402.92,399.87,399.87,1700.0
2022-04-21 11:40:00,399.43,400.34,398.69,398.98,2100.0,399.43,400.34,398.69,398.98,2100.0
2022-04-21 11:50:00,398.25,398.47,397.07,397.87,1900.0,398.25,398.47,397.07,397.87,1900.0
2022-04-21 12:00:00,398.11,398.68,396.94,397.51,1800.0,398.11,398.68,396.94,397.51,1800.0
2022-04-21 12:10:00,396.74,399.13,396.74,398.47,4000.0,396.74,399.13,396.74,398.47,4000.0
2022-04-21 12:20:00,398.42,398.42,397.24,397.25,2300.0,398.42,398.42,397.24,397.25,2300.0
2022-04-21 12:30:00,397.2,398.0,396.75,398.0,10132.0,397.2,398.0,396.75,398.0,10132.0
2022-04-21 12:40:00,397.73,397.73,397.03,397.03,400.0,397.73,397.73,397.03,397.03,400.0
2022-04-21 12:50:00,396.65,396.65,396.21,396.59,1069.0,396.65,396.65,396.21,396.59,1069.0
2022-04-21 13:00:00,395.89,396.05,394.19,395.07,1100.0,395.89,396.05,394.19,395.07,1100.0
2022-04-21 13:10:00,394.37,395.18,393.38,393.38,2000.0,394.37,395.18,393.38,393.38,2000.0
2022-04-21 13:20:00,393.95,396.17,393.95,396.17,1217.0,393.95,396.17,393.95,396.17,1217.0
2022-04-21 13:30:00,396.67,396.67,394.58,395.35,1623.0,396.67,396.67,394.58,395.35,1623.0
2022-04-21 13:40:00,394.86,396.58,394.76,395.88,6243.0,394.86,396.58,394.76,395.88,6243.0
2022-04-21 13:50:00,395.62,396.04,393.84,393.84,5650.0,395.62,396.04,393.84,393.84,5650.0
2022-04-21 14:00:00,392.57,393.12,390.78,391.25,5814.0,392.57,393.12,390.78,391.25,5814.0
2022-04-21 14:10:00,391.65,391.69,389.44,389.44,4696.0,391.65,391.69,389.44,389.44,4696.0
2022-04-21 14:20:00,389.75,390.65,389.05,390.65,1800.0,389.75,390.65,389.05,390.65,1800.0
2022-04-21 14:30:00,391.01,391.15,390.38,390.38,5978.0,391.01,391.15,390.38,390.38,5978.0
2022-04-21 14:40:00,390.89,390.9,388.81,389.05,1959.0,390.89,390.9,388.81,389.05,1959.0
2022-04-21 14:50:00,388.67,389.17,387.48,388.26,3599.0,388.67,389.17,387.48,388.26,3599.0
2022-04-21 15:00:00,387.67,388.02,387.03,387.03,2225.0,387.67,388.02,387.03,387.03,2225.0
2022-04-21 15:10:00,387.08,388.55,387.08,388.55,3450.0,387.08,388.55,387.08,388.55,3450.0
2022-04-21 15:20:00,388.22,389.01,387.96,388.8,7932.0,388.22,389.01,387.96,388.8,7932.0
2022-04-21 15:30:00,388.43,388.43,385.17,385.56,9437.0,388.43,388.43,385.17,385.56,9437.0
2022-04-21 15:40:00,385.56,386.58,384.44,385.05,15241.0,385.56,386.58,384.44,385.05,15241.0
2022-04-21 15:50:00,385.56,387.56,385.32,387.22,19761.0,385.56,387.56,385.32,387.22,19761.0
2022-04-22 09:30:00,386.91,387.45,386.91,387.36,1440.0,386.91,387.45,386.91,387.36,1440.0
2022-04-22 09:40:00,387.01,387.39,387.01,387.38,600.0,387.01,387.39,387.01,387.38,600.0
2022-04-22 09:50:00,389.05,389.05,384.5,384.5,2000.0,389.05,389.05,384.5,384.5,2000.0
2022-04-22 10:00:00,386.36,387.22,386.03,387.22,1016.0,386.36,387.22,386.03,387.22,1016.0
2022-04-22 10:10:00,386.61,386.65,385.51,385.51,1500.0,386.61,386.65,385.51,385.51,1500.0
2022-04-22 10:20:00,384.59,384.77,384.11,384.4,1504.0,384.59,384.77,384.11,384.4,1504.0
2022-04-22 10:30:00,384.37,386.68,384.37,385.54,1962.0,384.37,386.68,384.37,385.54,1962.0
2022-04-22 10:40:00,385.53,387.85,385.53,386.78,1933.0,385.53,387.85,385.53,386.78,1933.0
2022-04-22 10:50:00,386.35,386.43,385.44,386.43,1102.0,386.35,386.43,385.44,386.43,1102.0
2022-04-22 11:00:00,387.27,388.7,387.27,388.66,1400.0,387.27,388.7,387.27,388.66,1400.0
2022-04-22 11:10:00,388.7,388.74,387.54,387.54,2401.0,388.7,388.74,387.54,387.54,2401.0
2022-04-22 11:20:00,387.54,387.85,387.0,387.0,603.0,387.54,387.85,387.0,387.0,603.0
2022-04-22 11:30:00,387.18,387.2,384.98,384.98,600.0,387.18,387.2,384.98,384.98,600.0
2022-04-22 11:40:00,384.97,385.41,384.91,385.14,734.0,384.97,385.41,384.91,385.14,734.0
2022-04-22 11:50:00,384.5,384.67,384.31,384.59,700.0,384.5,384.67,384.31,384.59,700.0
2022-04-22 12:00:00,384.01,384.43,382.53,383.95,3547.0,384.01,384.43,382.53,383.95,3547.0
2022-04-22 12:10:00,382.76,383.94,382.44,382.44,1181.0,382.76,383.94,382.44,382.44,1181.0
2022-04-22 12:20:00,383.05,383.47,382.68,383.47,758.0,383.05,383.47,382.68,383.47,758.0
2022-04-22 12:30:00,384.35,385.06,383.76,384.09,1000.0,384.35,385.06,383.76,384.09,1000.0
2022-04-22 12:40:00,384.25,384.63,384.01,384.01,700.0,384.25,384.63,384.01,384.01,700.0
2022-04-22 12:50:00,382.49,383.14,382.36,383.14,1448.0,382.49,383.14,382.36,383.14,1448.0
2022-04-22 13:00:00,382.6,383.53,381.73,383.11,1256.0,382.6,383.53,381.73,383.11,1256.0
2022-04-22 13:10:00,382.9,384.95,382.9,384.35,2401.0,382.9,384.95,382.9,384.35,2401.0
2022-04-22 13:20:00,382.98,383.28,382.94,382.96,632.0,382.98,383.28,382.94,382.96,632.0
2022-04-22 13:30:00,382.97,383.5,382.36,383.5,707.0,382.97,383.5,382.36,383.5,707.0
2022-04-22 13:40:00,383.25,383.51,382.74,383.51,671.0,383.25,383.51,382.74,383.51,671.0
2022-04-22 13:50:00,383.87,383.87,382.73,382.73,1128.0,383.87,383.87,382.73,382.73,1128.0
2022-04-22 14:00:00,382.8,383.28,382.52,383.28,306.0,382.8,383.28,382.52,383.28,306.0
2022-04-22 14:10:00,382.22,384.0,382.22,383.96,1120.0,382.22,384.0,382.22,383.96,1120.0
2022-04-22 14:20:00,383.69,383.9,383.69,383.9,800.0,383.69,383.9,383.69,383.9,800.0
2022-04-22 14:30:00,382.79,383.38,382.5,383.2,615.0,382.79,383.38,382.5,383.2,615.0
2022-04-22 14:40:00,383.56,384.14,382.99,383.8,1000.0,383.56,384.14,382.99,383.8,1000.0
2022-04-22 14:50:00,383.09,383.48,382.49,382.66,1243.0,383.09,383.48,382.49,382.66,1243.0
2022-04-22 15:00:00,383.15,383.15,381.89,381.95,2406.0,383.15,383.15,381.89,381.95,2406.0
2022-04-22 15:10:00,383.84,384.76,383.29,384.56,900.0,383.84,384.76,383.29,384.56,900.0
2022-04-22 15:20:00,384.09,384.66,384.02,384.14,2762.0,384.09,384.66,384.02,384.14,2762.0
2022-04-22 15:30:00,384.39,385.84,384.39,384.77,2107.0,384.39,385.84,384.39,384.77,2107.0
2022-04-22 15:40:00,384.61,384.61,382.65,382.66,2669.0,384.61,384.61,382.65,382.66,2669.0
2022-04-22 15:50:00,382.75,383.42,381.86,382.9,15133.0,382.75,383.42,381.86,382.9,15133.0
2022-04-25 09:30:00,380.0,384.41,379.98,384.31,2976.0,380.0,384.41,379.98,384.31,2976.0
2022-04-25 09:40:00,384.17,384.24,378.06,380.59,1691.0,384.17,384.24,378.06,380.59,1691.0
2022-04-25 09:50:00,380.01,381.12,378.58,379.21,4186.0,380.01,381.12,378.58,379.21,4186.0
2022-04-25 10:00:00,380.43,381.57,380.13,381.57,1000.0,380.43,381.57,380.13,381.57,1000.0
2022-04-25 10:10:00,381.47,382.31,380.99,382.29,2438.0,381.47,382.31,380.99,382.29,2438.0
2022-04-25 10:20:00,381.81,386.4,381.81,386.4,1456.0,381.81,386.4,381.81,386.4,1456.0
2022-04-25 10:30:00,386.55,389.96,386.55,387.91,3330.0,386.55,389.96,386.55,387.91,3330.0
2022-04-25 10:40:00,387.86,387.96,384.13,385.88,4592.0,387.86,387.96,384.13,385.88,4592.0
2022-04-25 10:50:00,385.59,385.59,383.12,383.12,1900.0,385.59,385.59,383.12,383.12,1900.0
2022-04-25 11:00:00,383.55,384.59,383.54,384.43,2268.0,383.55,384.59,383.54,384.43,2268.0
2022-04-25 11:10:00,384.46,385.7,383.89,384.92,1920.0,384.46,385.7,383.89,384.92,1920.0
2022-04-25 11:20:00,385.62,387.22,385.62,386.01,700.0,385.62,387.22,385.62,386.01,700.0
2022-04-25 11:30:00,386.6,387.73,385.39,387.04,1696.0,386.6,387.73,385.39,387.04,1696.0
2022-04-25 11:40:00,386.94,387.06,386.28,386.28,700.0,386.94,387.06,386.28,386.28,700.0
2022-04-25 11:50:00,386.22,387.71,386.22,387.11,2200.0,386.22,387.71,386.22,387.11,2200.0
2022-04-25 12:00:00,386.74,388.79,386.58,388.78,1603.0,386.74,388.79,386.58,388.78,1603.0
2022-04-25 12:10:00,388.89,389.86,388.27,389.86,2025.0,388.89,389.86,388.27,389.86,2025.0
2022-04-25 12:20:00,389.45,390.24,389.45,389.87,1804.0,389.45,390.24,389.45,389.87,1804.0
2022-04-25 12:30:00,389.32,390.2,389.0,389.14,2962.0,389.32,390.2,389.0,389.14,2962.0
2022-04-25 12:40:00,388.91,389.17,388.02,389.08,2045.0,388.91,389.17,388.02,389.08,2045.0
2022-04-25 12:50:00,389.57,389.57,388.02,388.25,1200.0,389.57,389.57,388.02,388.25,1200.0
2022-04-25 13:00:00,388.54,388.54,385.3,387.77,3091.0,388.54,388.54,385.3,387.77,3091.0
2022-04-25 13:10:00,387.79,388.48,387.42,388.37,7574.0,387.79,388.48,387.42,388.37,7574.0
2022-04-25 13:20:00,388.23,388.23,386.58,387.14,6983.0,388.23,388.23,386.58,387.14,6983.0
2022-04-25 13:30:00,387.11,387.27,386.27,387.04,5249.0,387.11,387.27,386.27,387.04,5249.0
2022-04-25 13:40:00,387.0,387.29,386.63,386.71,3611.0,387.0,387.29,386.63,386.71,3611.0
2022-04-25 13:50:00,386.74,386.8,385.49,385.49,1669.0,386.74,386.8,385.49,385.49,1669.0
2022-04-25 14:00:00,385.42,386.35,384.93,386.35,1100.0,385.42,386.35,384.93,386.35,1100.0
2022-04-25 14:10:00,386.49,387.14,385.7,386.57,3009.0,386.49,387.14,385.7,386.57,3009.0
2022-04-25 14:20:00,387.0,387.76,386.69,387.38,7090.0,387.0,387.76,386.69,387.38,7090.0
2022-04-25 14:30:00,387.38,387.38,385.78,386.08,14340.0,387.38,387.38,385.78,386.08,14340.0
2022-04-25 14:40:00,385.82,386.67,385.39,386.67,1868.0,385.82,386.67,385.39,386.67,1868.0
2022-04-25 14:50:00,386.38,386.38,384.78,384.78,1212.0,386.38,386.38,384.78,384.78,1212.0
2022-04-25 15:00:00,384.63,384.63,383.47,384.05,2200.0,384.63,384.63,383.47,384.05,2200.0
2022-04-25 15:10:00,383.88,385.58,383.68,385.23,15817.0,383.88,385.58,383.68,385.23,15817.0
2022-04-25 15:20:00,385.82,386.37,385.25,386.28,11964.0,385.82,386.37,385.25,386.28,11964.0
2022-04-25 15:30:00,386.29,386.58,385.57,386.09,22011.0,386.29,386.58,385.57,386.09,22011.0
2022-04-25 15:40:00,385.92,386.75,385.0,385.64,32923.0,385.92,386.75,385.0,385.64,32923.0
2022-04-25 15:50:00,386.77,386.77,385.38,386.07,36702.0,386.77,386.77,385.38,386.07,36702.0
2022-04-26 09:30:00,384.0,384.0,380.01,381.23,2075.0,384.0,384.0,380.01,381.23,2075.0
2022-04-26 09:40:00,380.02,380.81,378.37,378.44,5012.0,380.02,380.81,378.37,378.44,5012.0
2022-04-26 09:50:00,378.73,378.79,374.92,374.92,1688.0,378.73,378.79,374.92,374.92,1688.0
2022-04-26 10:00:00,374.28,374.68,373.73,374.27,841.0,374.28,374.68,373.73,374.27,841.0
2022-04-26 10:10:00,373.36,373.78,372.36,372.37,899.0,373.36,373.78,372.36,372.37,899.0
2022-04-26 10:20:00,373.01,373.14,371.31,371.31,2407.0,373.01,373.14,371.31,371.31,2407.0
2022-04-26 10:30:00,371.72,373.01,371.15,373.01,2477.0,371.72,373.01,371.15,373.01,2477.0
2022-04-26 10:40:00,372.38,374.1,372.3,373.75,1582.0,372.38,374.1,372.3,373.75,1582.0
2022-04-26 10:50:00,373.97,373.97,372.75,373.05,2115.0,373.97,373.97,372.75,373.05,2115.0
2022-04-26 11:00:00,372.72,372.72,371.41,371.53,2176.0,372.72,372.72,371.41,371.53,2176.0
2022-04-26 11:10:00,371.53,371.87,370.21,370.62,3900.0,371.53,371.87,370.21,370.62,3900.0
2022-04-26 11:20:00,370.65,371.97,370.26,370.26,10210.0,370.65,371.97,370.26,370.26,10210.0
2022-04-26 11:30:00,370.5,370.54,368.98,369.04,2138.0,370.5,370.54,368.98,369.04,2138.0
2022-04-26 11:40:00,370.0,370.42,369.4,370.36,5533.0,370.0,370.42,369.4,370.36,5533.0
2022-04-26 11:50:00,370.29,370.4,369.02,369.65,3735.0,370.29,370.4,369.02,369.65,3735.0
2022-04-26 12:00:00,370.0,370.51,369.34,370.32,13857.0,370.0,370.51,369.34,370.32,13857.0
2022-04-26 12:10:00,370.59,371.03,369.72,370.04,47124.0,370.59,371.03,369.72,370.04,47124.0
2022-04-26 12:20:00,369.92,370.38,369.44,370.0,21134.0,369.92,370.38,369.44,370.0,21134.0
2022-04-26 12:30:00,369.88,370.12,369.01,369.69,16200.0,369.88,370.12,369.01,369.69,16200.0
2022-04-26 12:40:00,369.8,370.28,369.49,369.93,15404.0,369.8,370.28,369.49,369.93,15404.0
2022-04-26 12:50:00,369.88,370.58,368.89,369.69,10543.0,369.88,370.58,368.89,369.69,10543.0
2022-04-26 13:00:00,369.67,369.88,369.06,369.68,1600.0,369.67,369.88,369.06,369.68,1600.0
2022-04-26 13:10:00,369.19,369.19,367.45,367.91,1500.0,369.19,369.19,367.45,367.91,1500.0
2022-04-26 13:20:00,367.87,368.2,367.47,367.59,3300.0,367.87,368.2,367.47,367.59,3300.0
2022-04-26 13:30:00,367.84,368.84,367.8,368.54,2600.0,367.84,368.84,367.8,368.54,2600.0
2022-04-26 13:40:00,368.8,370.22,368.8,369.51,29761.0,368.8,370.22,368.8,369.51,29761.0
2022-04-26 13:50:00,369.28,371.63,369.04,371.35,9089.0,369.28,371.63,369.04,371.35,9089.0
2022-04-26 14:00:00,372.01,372.15,371.25,371.5,4825.0,372.01,372.15,371.25,371.5,4825.0
2022-04-26 14:10:00,371.1,372.37,371.1,372.23,2600.0,371.1,372.37,371.1,372.23,2600.0
2022-04-26 14:20:00,372.57,373.95,372.57,373.95,1800.0,372.57,373.95,372.57,373.95,1800.0
2022-04-26 14:30:00,374.01,374.11,373.65,373.94,1000.0,374.01,374.11,373.65,373.94,1000.0
2022-04-26 14:40:00,373.42,373.42,372.08,372.67,1600.0,373.42,373.42,372.08,372.67,1600.0
2022-04-26 14:50:00,372.55,373.22,372.28,373.0,2700.0,372.55,373.22,372.28,373.0,2700.0
2022-04-26 15:00:00,373.15,373.48,370.65,370.7,7890.0,373.15,373.48,370.65,370.7,7890.0
2022-04-26 15:10:00,371.33,371.33,369.02,369.02,1900.0,371.33,371.33,369.02,369.02,1900.0
2022-04-26 15:20:00,369.28,369.97,369.22,369.53,2130.0,369.28,369.97,369.22,369.53,2130.0
2022-04-26 15:30:00,369.5,369.73,368.47,369.19,6629.0,369.5,369.73,368.47,369.19,6629.0
2022-04-26 15:40:00,369.23,369.84,368.0,369.01,6976.0,369.23,369.84,368.0,369.01,6976.0
2022-04-26 15:50:00,368.68,370.07,368.68,369.34,21421.0,368.68,370.07,368.68,369.34,21421.0
2022-04-27 09:30:00,372.05,374.01,368.9,369.01,15026.0,372.05,374.01,368.9,369.01,15026.0
2022-04-27 09:40:00,370.0,372.47,369.29,371.05,10170.0,370.0,372.47,369.29,371.05,10170.0
2022-04-27 09:50:00,371.98,374.19,371.8,373.32,5101.0,371.98,374.19,371.8,373.32,5101.0
2022-04-27 10:00:00,372.6,373.71,371.0,371.61,2305.0,372.6,373.71,371.0,371.61,2305.0
2022-04-27 10:10:00,371.27,371.54,369.43,370.15,2657.0,371.27,371.54,369.43,370.15,2657.0
2022-04-27 10:20:00,370.04,371.69,370.04,370.13,1501.0,370.04,371.69,370.04,370.13,1501.0
2022-04-27 10:30:00,369.23,372.38,368.85,372.38,1449.0,369.23,372.38,368.85,372.38,1449.0
2022-04-27 10:40:00,372.27,372.48,371.79,372.21,2873.0,372.27,372.48,371.79,372.21,2873.0
2022-04-27 10:50:00,371.63,373.36,369.18,369.19,6593.0,371.63,373.36,369.18,369.19,6593.0
2022-04-27 11:00:00,369.28,372.15,369.27,372.15,2412.0,369.28,372.15,369.27,372.15,2412.0
2022-04-27 11:10:00,372.08,373.35,370.48,371.93,3701.0,372.08,373.35,370.48,371.93,3701.0
2022-04-27 11:20:00,372.76,373.51,371.9,372.01,5500.0,372.76,373.51,371.9,372.01,5500.0
2022-04-27 11:30:00,373.18,373.36,372.59,372.76,1315.0,373.18,373.36,372.59,372.76,1315.0
2022-04-27 11:40:00,372.61,373.25,371.62,371.62,1605.0,372.61,373.25,371.62,371.62,1605.0
2022-04-27 11:50:00,371.27,371.27,370.16,371.19,1284.0,371.27,371.27,370.16,371.19,1284.0
2022-04-27 12:00:00,371.24,373.21,370.32,372.54,2970.0,371.24,373.21,370.32,372.54,2970.0
2022-04-27 12:10:00,372.08,373.01,372.08,372.62,2585.0,372.08,373.01,372.08,372.62,2585.0
2022-04-27 12:20:00,372.87,375.48,372.35,375.05,44470.0,372.87,375.48,372.35,375.05,44470.0
2022-04-27 12:30:00,374.99,375.23,374.05,374.65,5565.0,374.99,375.23,374.05,374.65,5565.0
2022-04-27 12:40:00,375.05,376.65,375.05,376.65,3400.0,375.05,376.65,375.05,376.65,3400.0
2022-04-27 12:50:00,376.56,376.91,375.63,375.63,1089.0,376.56,376.91,375.63,375.63,1089.0
2022-04-27 13:00:00,374.87,376.14,374.51,375.3,1861.0,374.87,376.14,374.51,375.3,1861.0
2022-04-27 13:10:00,374.21,374.4,373.77,374.21,1500.0,374.21,374.4,373.77,374.21,1500.0
2022-04-27 13:20:00,375.0,375.21,373.99,375.17,1068.0,375.0,375.21,373.99,375.17,1068.0
2022-04-27 13:30:00,375.25,375.77,374.32,374.81,1700.0,375.25,375.77,374.32,374.81,1700.0
2022-04-27 13:40:00,374.04,376.26,374.04,376.19,18201.0,374.04,376.26,374.04,376.19,18201.0
2022-04-27 13:50:00,376.2,376.2,375.34,375.67,2531.0,376.2,376.2,375.34,375.67,2531.0
2022-04-27 14:00:00,375.81,375.82,374.41,375.29,2667.0,375.81,375.82,374.41,375.29,2667.0
2022-04-27 14:10:00,374.77,375.09,374.58,374.81,1600.0,374.77,375.09,374.58,374.81,1600.0
2022-04-27 14:20:00,374.67,375.19,374.51,375.1,1400.0,374.67,375.19,374.51,375.1,1400.0
2022-04-27 14:30:00,375.23,376.75,374.95,375.15,4727.0,375.23,376.75,374.95,375.15,4727.0
2022-04-27 14:40:00,374.34,376.73,374.34,374.78,3692.0,374.34,376.73,374.34,374.78,3692.0
2022-04-27 14:50:00,374.78,375.08,372.66,373.1,1658.0,374.78,375.08,372.66,373.1,1658.0
2022-04-27 15:00:00,372.92,373.74,372.37,373.74,2915.0,372.92,373.74,372.37,373.74,2915.0
2022-04-27 15:10:00,373.55,374.96,373.54,373.71,3449.0,373.55,374.96,373.54,373.71,3449.0
2022-04-27 15:20:00,373.42,374.44,372.69,374.1,5728.0,373.42,374.44,372.69,374.1,5728.0
2022-04-27 15:30:00,374.15,374.7,373.55,374.05,11389.0,374.15,374.7,373.55,374.05,11389.0
2022-04-27 15:40:00,374.09,375.88,373.41,374.12,34801.0,374.09,375.88,373.41,374.12,34801.0
2022-04-27 15:50:00,373.96,374.81,372.49,374.38,32246.0,373.96,374.81,372.49,374.38,32246.0
2022-04-28 09:30:00,395.97,395.97,385.0,391.61,88287.0,395.97,395.97,385.0,391.61,88287.0
2022-04-28 09:40:00,390.0,398.46,384.99,394.85,91438.0,390.0,398.46,384.99,394.85,91438.0
2022-04-28 09:50:00,397.07,400.0,387.89,387.89,7805.0,397.07,400.0,387.89,387.89,7805.0
2022-04-28 10:00:00,387.06,390.29,378.26,387.95,19116.0,387.06,390.29,378.26,387.95,19116.0
2022-04-28 10:10:00,388.54,388.54,380.49,385.65,3115.0,388.54,388.54,380.49,385.65,3115.0
2022-04-28 10:20:00,386.19,390.51,385.84,388.01,3505.0,386.19,390.51,385.84,388.01,3505.0
2022-04-28 10:30:00,388.27,388.27,383.03,385.23,6409.0,388.27,388.27,383.03,385.23,6409.0
2022-04-28 10:40:00,384.97,385.81,381.19,382.41,9586.0,384.97,385.81,381.19,382.41,9586.0
2022-04-28 10:50:00,381.21,381.73,372.89,377.41,13695.0,381.21,381.73,372.89,377.41,13695.0
2022-04-28 11:00:00,377.48,386.0,375.45,385.26,4317.0,377.48,386.0,375.45,385.26,4317.0
2022-04-28 11:10:00,383.45,388.18,383.45,385.3,1800.0,383.45,388.18,383.45,385.3,1800.0
2022-04-28 11:20:00,385.3,388.2,382.87,383.08,4011.0,385.3,388.2,382.87,383.08,4011.0
2022-04-28 11:30:00,383.52,384.6,381.72,381.73,1326.0,383.52,384.6,381.72,381.73,1326.0
2022-04-28 11:40:00,381.74,381.74,378.19,380.0,1900.0,381.74,381.74,378.19,380.0,1900.0
2022-04-28 11:50:00,380.25,384.34,380.24,381.34,4595.0,380.25,384.34,380.24,381.34,4595.0
2022-04-28 12:00:00,381.5,383.88,379.85,379.85,7192.0,381.5,383.88,379.85,379.85,7192.0
2022-04-28 12:10:00,379.5,380.38,379.28,380.3,2610.0,379.5,380.38,379.28,380.3,2610.0
2022-04-28 12:20:00,381.69,383.31,381.68,383.31,1500.0,381.69,383.31,381.68,383.31,1500.0
2022-04-28 12:30:00,383.16,387.59,383.16,386.78,1619.0,383.16,387.59,383.16,386.78,1619.0
2022-04-28 12:40:00,386.8,390.47,386.62,390.42,4412.0,386.8,390.47,386.62,390.42,4412.0
2022-04-28 12:50:00,389.49,390.45,388.73,389.88,2710.0,389.49,390.45,388.73,389.88,2710.0
2022-04-28 13:00:00,390.06,390.72,388.49,388.5,3196.0,390.06,390.72,388.49,388.5,3196.0
2022-04-28 13:10:00,389.06,389.3,386.78,386.78,2555.0,389.06,389.3,386.78,386.78,2555.0
2022-04-28 13:20:00,387.0,390.55,386.71,389.81,2911.0,387.0,390.55,386.71,389.81,2911.0
2022-04-28 13:30:00,389.87,390.0,388.98,389.74,2115.0,389.87,390.0,388.98,389.74,2115.0
2022-04-28 13:40:00,389.83,390.14,386.56,387.5,6803.0,389.83,390.14,386.56,387.5,6803.0
2022-04-28 13:50:00,388.32,389.01,386.78,389.01,2086.0,388.32,389.01,386.78,389.01,2086.0
2022-04-28 14:00:00,388.91,388.91,387.91,388.56,4387.0,388.91,388.91,387.91,388.56,4387.0
2022-04-28 14:10:00,388.24,388.93,385.92,385.92,6133.0,388.24,388.93,385.92,385.92,6133.0
2022-04-28 14:20:00,386.38,386.38,385.6,386.11,2000.0,386.38,386.38,385.6,386.11,2000.0
2022-04-28 14:30:00,386.27,386.76,385.02,385.69,15494.0,386.27,386.76,385.02,385.69,15494.0
2022-04-28 14:40:00,385.38,388.63,384.3,388.31,11582.0,385.38,388.63,384.3,388.31,11582.0
2022-04-28 14:50:00,389.35,390.42,387.95,388.34,6825.0,389.35,390.42,387.95,388.34,6825.0
2022-04-28 15:00:00,388.58,389.7,388.51,388.77,6774.0,388.58,389.7,388.51,388.77,6774.0
2022-04-28 15:10:00,388.6,390.19,388.53,389.05,6783.0,388.6,390.19,388.53,389.05,6783.0
2022-04-28 15:20:00,388.77,389.38,387.67,387.74,6651.0,388.77,389.38,387.67,387.74,6651.0
2022-04-28 15:30:00,387.46,387.58,385.4,385.91,7978.0,387.46,387.58,385.4,385.91,7978.0
2022-04-28 15:40:00,385.69,386.43,381.15,383.23,28989.0,385.69,386.43,381.15,383.23,28989.0
2022-04-28 15:50:00,383.51,386.45,382.85,385.33,36077.0,383.51,386.45,382.85,385.33,36077.0
2022-04-29 09:30:00,381.53,381.53,376.75,376.8,5844.0,381.53,381.53,376.75,376.8,5844.0
2022-04-29 09:40:00,378.21,379.56,376.84,377.44,10800.0,378.21,379.56,376.84,377.44,10800.0
2022-04-29 09:50:00,377.68,379.72,374.13,379.06,5073.0,377.68,379.72,374.13,379.06,5073.0
2022-04-29 10:00:00,379.05,380.31,375.18,375.18,3158.0,379.05,380.31,375.18,375.18,3158.0
2022-04-29 10:10:00,376.09,377.67,375.31,375.56,3595.0,376.09,377.67,375.31,375.56,3595.0
2022-04-29 10:20:00,375.57,376.9,375.12,376.72,2200.0,375.57,376.9,375.12,376.72,2200.0
2022-04-29 10:30:00,377.31,379.08,377.06,377.63,2901.0,377.31,379.08,377.06,377.63,2901.0
2022-04-29 10:40:00,377.63,377.63,374.1,374.1,2749.0,377.63,377.63,374.1,374.1,2749.0
2022-04-29 10:50:00,373.97,376.46,373.97,375.8,2365.0,373.97,376.46,373.97,375.8,2365.0
2022-04-29 11:00:00,374.6,374.89,373.64,374.61,10800.0,374.6,374.89,373.64,374.61,10800.0
2022-04-29 11:10:00,375.37,376.51,373.51,376.17,3189.0,375.37,376.51,373.51,376.17,3189.0
2022-04-29 11:20:00,376.3,379.14,376.3,379.13,4300.0,376.3,379.14,376.3,379.13,4300.0
2022-04-29 11:30:00,379.43,380.19,379.1,379.1,4704.0,379.43,380.19,379.1,379.1,4704.0
2022-04-29 11:40:00,378.59,379.46,377.89,378.34,1672.0,378.59,379.46,377.89,378.34,1672.0
2022-04-29 11:50:00,378.63,379.64,378.5,379.0,1000.0,378.63,379.64,378.5,379.0,1000.0
2022-04-29 12:00:00,379.03,379.03,375.83,375.83,1504.0,379.03,379.03,375.83,375.83,1504.0
2022-04-29 12:10:00,376.46,376.51,375.82,375.84,2722.0,376.46,376.51,375.82,375.84,2722.0
2022-04-29 12:20:00,376.01,376.53,374.77,375.56,1000.0,376.01,376.53,374.77,375.56,1000.0
2022-04-29 12:30:00,375.69,377.4,375.18,377.01,3056.0,375.69,377.4,375.18,377.01,3056.0
2022-04-29 12:40:00,376.66,376.77,376.19,376.19,1400.0,376.66,376.77,376.19,376.19,1400.0
2022-04-29 12:50:00,375.47,375.65,374.43,374.77,922.0,375.47,375.65,374.43,374.77,922.0
2022-04-29 13:00:00,375.17,375.2,374.63,374.73,2100.0,375.17,375.2,374.63,374.73,2100.0
2022-04-29 13:10:00,374.5,375.9,374.44,375.72,1527.0,374.5,375.9,374.44,375.72,1527.0
2022-04-29 13:20:00,375.33,378.09,375.28,378.08,2618.0,375.33,378.09,375.28,378.08,2618.0
2022-04-29 13:30:00,378.16,379.8,377.66,377.66,3144.0,378.16,379.8,377.66,377.66,3144.0
2022-04-29 13:40:00,377.88,377.89,374.49,375.93,3542.0,377.88,377.89,374.49,375.93,3542.0
2022-04-29 13:50:00,375.95,376.57,375.68,376.56,1000.0,375.95,376.57,375.68,376.56,1000.0
2022-04-29 14:00:00,376.62,376.62,375.45,376.62,1800.0,376.62,376.62,375.45,376.62,1800.0
2022-04-29 14:10:00,376.09,377.12,375.92,376.56,1552.0,376.09,377.12,375.92,376.56,1552.0
2022-04-29 14:20:00,376.85,378.59,376.49,378.21,1550.0,376.85,378.59,376.49,378.21,1550.0
2022-04-29 14:30:00,378.21,378.21,376.09,376.09,2804.0,378.21,378.21,376.09,376.09,2804.0
2022-04-29 14:40:00,376.24,376.24,375.05,376.03,3350.0,376.24,376.24,375.05,376.03,3350.0
2022-04-29 14:50:00,376.41,376.41,374.67,375.24,2300.0,376.41,376.41,374.67,375.24,2300.0
2022-04-29 15:00:00,375.13,376.1,374.95,375.5,2503.0,375.13,376.1,374.95,375.5,2503.0
2022-04-29 15:10:00,375.16,376.28,374.32,375.95,1900.0,375.16,376.28,374.32,375.95,1900.0
2022-04-29 15:20:00,375.95,375.95,375.2,375.41,4360.0,375.95,375.95,375.2,375.41,4360.0
2022-04-29 15:30:00,375.07,376.17,374.95,376.05,5831.0,375.07,376.17,374.95,376.05,5831.0
2022-04-29 15:40:00,376.25,376.98,374.92,374.92,11280.0,376.25,376.98,374.92,374.92,11280.0
2022-04-29 15:50:00,374.69,374.7,372.98,374.46,29107.0,374.69,374.7,372.98,374.46,29107.0
2022-05-02 09:30:00,373.11,377.22,372.28,374.22,11479.0,373.11,377.22,372.28,374.22,11479.0
2022-05-02 09:40:00,374.12,375.49,369.29,371.7,33262.0,374.12,375.49,369.29,371.7,33262.0
2022-05-02 09:50:00,369.89,374.45,368.93,374.12,6726.0,369.89,374.45,368.93,374.12,6726.0
2022-05-02 10:00:00,374.41,375.39,369.11,370.5,5850.0,374.41,375.39,369.11,370.5,5850.0
2022-05-02 10:10:00,370.48,373.69,370.26,372.99,4505.0,370.48,373.69,370.26,372.99,4505.0
2022-05-02 10:20:00,373.13,376.33,372.47,373.1,11876.0,373.13,376.33,372.47,373.1,11876.0
2022-05-02 10:30:00,373.18,374.55,373.17,373.63,13435.0,373.18,374.55,373.17,373.63,13435.0
2022-05-02 10:40:00,373.98,374.48,372.75,373.18,9037.0,373.98,374.48,372.75,373.18,9037.0
2022-05-02 10:50:00,373.3,374.31,372.92,373.59,3309.0,373.3,374.31,372.92,373.59,3309.0
2022-05-02 11:00:00,372.85,373.97,372.55,373.23,1912.0,372.85,373.97,372.55,373.23,1912.0
2022-05-02 11:10:00,373.11,373.28,372.21,372.21,1921.0,373.11,373.28,372.21,372.21,1921.0
2022-05-02 11:20:00,372.85,373.9,372.85,373.33,1755.0,372.85,373.9,372.85,373.33,1755.0
2022-05-02 11:30:00,373.16,373.95,369.95,370.04,31582.0,373.16,373.95,369.95,370.04,31582.0
2022-05-02 11:40:00,370.35,371.92,369.64,371.5,10253.0,370.35,371.92,369.64,371.5,10253.0
2022-05-02 11:50:00,372.5,373.39,372.43,373.39,852.0,372.5,373.39,372.43,373.39,852.0
2022-05-02 12:00:00,373.4,373.4,370.8,371.51,7390.0,373.4,373.4,370.8,371.51,7390.0
2022-05-02 12:10:00,371.69,372.4,370.82,372.4,2255.0,371.69,372.4,370.82,372.4,2255.0
2022-05-02 12:20:00,373.54,374.15,372.48,373.79,3465.0,373.54,374.15,372.48,373.79,3465.0
2022-05-02 12:30:00,374.03,374.03,373.01,373.3,4752.0,374.03,374.03,373.01,373.3,4752.0
2022-05-02 12:40:00,373.63,373.82,372.54,373.16,3800.0,373.63,373.82,372.54,373.16,3800.0
2022-05-02 12:50:00,373.08,373.16,370.86,370.86,3842.0,373.08,373.16,370.86,370.86,3842.0
2022-05-02 13:00:00,370.18,370.18,367.33,369.47,5840.0,370.18,370.18,367.33,369.47,5840.0
2022-05-02 13:10:00,368.98,370.98,368.97,370.88,1901.0,368.98,370.98,368.97,370.88,1901.0
2022-05-02 13:20:00,370.63,370.69,369.99,370.38,4031.0,370.63,370.69,369.99,370.38,4031.0
2022-05-02 13:30:00,370.31,371.28,369.94,370.7,4972.0,370.31,371.28,369.94,370.7,4972.0
2022-05-02 13:40:00,371.3,372.62,371.3,371.75,7362.0,371.3,372.62,371.3,371.75,7362.0
2022-05-02 13:50:00,371.37,372.96,371.04,372.94,4917.0,371.37,372.96,371.04,372.94,4917.0
2022-05-02 14:00:00,372.72,374.29,372.56,373.09,8403.0,372.72,374.29,372.56,373.09,8403.0
2022-05-02 14:10:00,373.09,373.43,371.36,372.18,3921.0,373.09,373.43,371.36,372.18,3921.0
2022-05-02 14:20:00,372.32,373.59,371.56,373.27,8925.0,372.32,373.59,371.56,373.27,8925.0
2022-05-02 14:30:00,373.33,373.57,372.71,373.11,6152.0,373.33,373.57,372.71,373.11,6152.0
2022-05-02 14:40:00,372.99,373.23,370.43,371.71,9915.0,372.99,373.23,370.43,371.71,9915.0
2022-05-02 14:50:00,371.69,372.35,370.81,371.39,5344.0,371.69,372.35,370.81,371.39,5344.0
2022-05-02 15:00:00,371.53,372.81,371.53,372.59,3751.0,371.53,372.81,371.53,372.59,3751.0
2022-05-02 15:10:00,373.81,373.93,372.47,372.88,6550.0,373.81,373.93,372.47,372.88,6550.0
2022-05-02 15:20:00,373.02,373.5,372.74,372.96,18331.0,373.02,373.5,372.74,372.96,18331.0
2022-05-02 15:30:00,372.88,374.7,372.58,372.64,34448.0,372.88,374.7,372.58,372.64,34448.0
2022-05-02 15:40:00,372.84,374.21,372.05,373.85,23946.0,372.84,374.21,372.05,373.85,23946.0
2022-05-02 15:50:00,374.03,374.47,371.58,373.96,59772.0,374.03,374.47,371.58,373.96,59772.0
2022-05-03 09:30:00,374.41,375.09,373.97,373.97,1805.0,374.41,375.09,373.97,373.97,1805.0
2022-05-03 09:40:00,373.8,373.8,372.0,372.0,1600.0,373.8,373.8,372.0,372.0,1600.0
2022-05-03 09:50:00,373.91,374.94,373.44,374.44,2900.0,373.91,374.94,373.44,374.44,2900.0
2022-05-03 10:00:00,375.56,376.95,375.55,375.75,1397.0,375.56,376.95,375.55,375.75,1397.0
2022-05-03 10:10:00,373.9,374.0,371.56,372.66,1232.0,373.9,374.0,371.56,372.66,1232.0
2022-05-03 10:20:00,371.87,374.11,371.82,374.11,1028.0,371.87,374.11,371.82,374.11,1028.0
2022-05-03 10:30:00,373.65,373.65,371.2,371.2,4501.0,373.65,373.65,371.2,371.2,4501.0
2022-05-03 10:40:00,371.44,371.55,370.46,370.62,1900.0,371.44,371.55,370.46,370.62,1900.0
2022-05-03 10:50:00,371.2,371.98,369.1,369.96,14147.0,371.2,371.98,369.1,369.96,14147.0
2022-05-03 11:00:00,369.42,373.36,369.1,373.36,11494.0,369.42,373.36,369.1,373.36,11494.0
2022-05-03 11:10:00,373.78,375.58,373.78,374.1,2800.0,373.78,375.58,373.78,374.1,2800.0
2022-05-03 11:20:00,374.1,374.1,374.1,374.1,0.0,374.1,374.1,374.1,374.1,0.0
2022-05-03 11:30:00,374.55,374.85,373.23,373.23,3906.0,374.55,374.85,373.23,373.23,3906.0
2022-05-03 11:40:00,373.23,373.23,373.23,373.23,0.0,373.23,373.23,373.23,373.23,0.0
2022-05-03 11:50:00,374.2,374.2,372.86,372.86,4074.0,374.2,374.2,372.86,372.86,4074.0
2022-05-03 12:00:00,372.14,372.58,370.43,370.43,2200.0,372.14,372.58,370.43,370.43,2200.0
2022-05-03 12:10:00,370.86,371.08,370.26,370.26,2200.0,370.86,371.08,370.26,370.26,2200.0
2022-05-03 12:20:00,370.8,370.8,370.31,370.31,1807.0,370.8,370.8,370.31,370.31,1807.0
2022-05-03 12:30:00,370.47,372.28,370.29,371.79,4902.0,370.47,372.28,370.29,371.79,4902.0
2022-05-03 12:40:00,371.78,372.87,371.77,372.32,8388.0,371.78,372.87,371.77,372.32,8388.0
2022-05-03 12:50:00,372.56,372.56,371.88,371.88,400.0,372.56,372.56,371.88,371.88,400.0
2022-05-03 13:00:00,371.88,373.65,371.87,373.65,6331.0,371.88,373.65,371.87,373.65,6331.0
2022-05-03 13:10:00,374.54,375.25,374.08,374.88,3130.0,374.54,375.25,374.08,374.88,3130.0
2022-05-03 13:20:00,374.89,374.89,374.16,374.6,2806.0,374.89,374.89,374.16,374.6,2806.0
2022-05-03 13:30:00,374.79,375.09,374.44,375.0,1230.0,374.79,375.09,374.44,375.0,1230.0
2022-05-03 13:40:00,374.51,374.76,373.17,373.63,4935.0,374.51,374.76,373.17,373.63,4935.0
2022-05-03 13:50:00,373.34,373.34,372.66,372.66,1164.0,373.34,373.34,372.66,372.66,1164.0
2022-05-03 14:00:00,373.0,373.03,371.76,372.07,2898.0,373.0,373.03,371.76,372.07,2898.0
2022-05-03 14:10:00,372.99,372.99,371.29,371.38,2762.0,372.99,372.99,371.29,371.38,2762.0
2022-05-03 14:20:00,371.15,371.44,370.83,370.83,2200.0,371.15,371.44,370.83,370.83,2200.0
2022-05-03 14:30:00,370.69,371.81,370.54,370.89,4323.0,370.69,371.81,370.54,370.89,4323.0
2022-05-03 14:40:00,370.95,371.2,369.62,370.46,9145.0,370.95,371.2,369.62,370.46,9145.0
2022-05-03 14:50:00,371.71,372.0,371.7,372.0,400.0,371.71,372.0,371.7,372.0,400.0
2022-05-03 15:00:00,373.15,373.15,372.18,373.0,1100.0,373.15,373.15,372.18,373.0,1100.0
2022-05-03 15:10:00,373.0,373.16,372.66,372.66,2019.0,373.0,373.16,372.66,372.66,2019.0
2022-05-03 15:20:00,372.68,373.05,371.65,372.19,5004.0,372.68,373.05,371.65,372.19,5004.0
2022-05-03 15:30:00,372.39,373.0,372.18,372.53,3441.0,372.39,373.0,372.18,372.53,3441.0
2022-05-03 15:40:00,372.07,372.07,370.99,371.32,12085.0,372.07,372.07,370.99,371.32,12085.0
2022-05-03 15:50:00,370.88,371.67,369.9,369.95,64075.0,370.88,371.67,369.9,369.95,64075.0
2022-05-04 09:30:00,370.22,370.22,366.96,368.62,2430.0,370.22,370.22,366.96,368.62,2430.0
2022-05-04 09:40:00,366.24,368.36,366.16,367.98,1923.0,366.24,368.36,366.16,367.98,1923.0
2022-05-04 09:50:00,367.71,368.0,366.34,366.34,9402.0,367.71,368.0,366.34,366.34,9402.0
2022-05-04 10:00:00,366.83,367.09,364.22,364.22,2336.0,366.83,367.09,364.22,364.22,2336.0
2022-05-04 10:10:00,364.95,365.16,363.33,363.62,2200.0,364.95,365.16,363.33,363.62,2200.0
2022-05-04 10:20:00,363.4,363.65,362.53,363.16,1700.0,363.4,363.65,362.53,363.16,1700.0
2022-05-04 10:30:00,363.18,363.36,362.39,362.39,1635.0,363.18,363.36,362.39,362.39,1635.0
2022-05-04 10:40:00,362.2,363.23,362.2,362.94,967.0,362.2,363.23,362.2,362.94,967.0
2022-05-04 10:50:00,362.21,362.79,361.77,362.14,804.0,362.21,362.79,361.77,362.14,804.0
2022-05-04 11:00:00,361.84,362.08,361.83,361.89,411.0,361.84,362.08,361.83,361.89,411.0
2022-05-04 11:10:00,362.43,363.67,362.42,363.67,801.0,362.43,363.67,362.42,363.67,801.0
2022-05-04 11:20:00,363.6,364.15,363.24,363.67,1965.0,363.6,364.15,363.24,363.67,1965.0
2022-05-04 11:30:00,363.57,363.72,363.04,363.06,1326.0,363.57,363.72,363.04,363.06,1326.0
2022-05-04 11:40:00,363.06,363.85,363.06,363.49,1533.0,363.06,363.85,363.06,363.49,1533.0
2022-05-04 11:50:00,364.13,364.16,363.2,363.61,1701.0,364.13,364.16,363.2,363.61,1701.0
2022-05-04 12:00:00,363.45,364.99,363.45,364.9,2140.0,363.45,364.99,363.45,364.9,2140.0
2022-05-04 12:10:00,364.83,365.53,364.7,365.53,1300.0,364.83,365.53,364.7,365.53,1300.0
2022-05-04 12:20:00,365.61,367.0,365.61,367.0,1500.0,365.61,367.0,365.61,367.0,1500.0
2022-05-04 12:30:00,366.78,367.29,366.58,367.0,3200.0,366.78,367.29,366.58,367.0,3200.0
2022-05-04 12:40:00,366.63,367.29,366.62,366.74,3893.0,366.63,367.29,366.62,366.74,3893.0
2022-05-04 12:50:00,366.59,367.11,366.05,366.55,3064.0,366.59,367.11,366.05,366.55,3064.0
2022-05-04 13:00:00,366.83,367.04,365.59,366.08,2620.0,366.83,367.04,365.59,366.08,2620.0
2022-05-04 13:10:00,365.62,366.41,364.87,365.93,1996.0,365.62,366.41,364.87,365.93,1996.0
2022-05-04 13:20:00,365.83,366.57,365.5,365.6,3265.0,365.83,366.57,365.5,365.6,3265.0
2022-05-04 13:30:00,365.56,366.24,365.51,366.0,2821.0,365.56,366.24,365.51,366.0,2821.0
2022-05-04 13:40:00,365.83,366.36,365.82,365.86,1708.0,365.83,366.36,365.82,365.86,1708.0
2022-05-04 13:50:00,365.82,366.02,364.33,366.02,3128.0,365.82,366.02,364.33,366.02,3128.0
2022-05-04 14:00:00,366.06,369.46,364.25,367.02,5510.0,366.06,369.46,364.25,367.02,5510.0
2022-05-04 14:10:00,366.63,367.17,363.03,363.03,2973.0,366.63,367.17,363.03,363.03,2973.0
2022-05-04 14:20:00,365.47,367.35,363.98,366.7,2491.0,365.47,367.35,363.98,366.7,2491.0
2022-05-04 14:30:00,366.67,366.67,363.05,363.49,3560.0,366.67,366.67,363.05,363.49,3560.0
2022-05-04 14:40:00,364.39,370.12,364.18,369.89,3714.0,364.39,370.12,364.18,369.89,3714.0
2022-05-04 14:50:00,369.98,371.57,369.54,370.54,3311.0,369.98,371.57,369.54,370.54,3311.0
2022-05-04 15:00:00,371.1,372.93,371.1,372.3,5182.0,371.1,372.93,371.1,372.3,5182.0
2022-05-04 15:10:00,372.03,373.79,371.94,372.7,5948.0,372.03,373.79,371.94,372.7,5948.0
2022-05-04 15:20:00,372.73,374.95,372.39,374.92,6037.0,372.73,374.95,372.39,374.92,6037.0
2022-05-04 15:30:00,375.14,377.3,374.97,377.03,10944.0,375.14,377.3,374.97,377.03,10944.0
2022-05-04 15:40:00,377.19,379.39,376.88,378.92,22337.0,377.19,379.39,376.88,378.92,22337.0
2022-05-04 15:50:00,379.05,380.63,377.35,377.47,36163.0,379.05,380.63,377.35,377.47,36163.0
2022-05-05 09:30:00,374.76,376.13,374.76,376.13,2200.0,374.76,376.13,374.76,376.13,2200.0
2022-05-05 09:40:00,375.23,376.08,374.33,375.08,1602.0,375.23,376.08,374.33,375.08,1602.0
2022-05-05 09:50:00,374.8,374.8,374.18,374.18,400.0,374.8,374.8,374.18,374.18,400.0
2022-05-05 10:00:00,374.24,374.68,370.0,370.0,2362.0,374.24,374.68,370.0,370.0,2362.0
2022-05-05 10:10:00,370.8,371.21,369.29,369.9,1077.0,370.8,371.21,369.29,369.9,1077.0
2022-05-05 10:20:00,368.92,369.22,367.95,368.99,1149.0,368.92,369.22,367.95,368.99,1149.0
2022-05-05 10:30:00,368.43,368.43,366.75,366.75,2390.0,368.43,368.43,366.75,366.75,2390.0
2022-05-05 10:40:00,366.74,367.53,366.59,367.03,2413.0,366.74,367.53,366.59,367.03,2413.0
2022-05-05 10:50:00,366.93,367.32,366.49,367.19,1200.0,366.93,367.32,366.49,367.19,1200.0
2022-05-05 11:00:00,367.23,367.56,366.24,367.5,3211.0,367.23,367.56,366.24,367.5,3211.0
2022-05-05 11:10:00,367.05,367.55,365.36,365.99,2090.0,367.05,367.55,365.36,365.99,2090.0
2022-05-05 11:20:00,365.69,366.08,365.62,365.62,300.0,365.69,366.08,365.62,365.62,300.0
2022-05-05 11:30:00,366.06,367.97,366.05,367.97,500.0,366.06,367.97,366.05,367.97,500.0
2022-05-05 11:40:00,368.49,368.49,366.21,366.21,1653.0,368.49,368.49,366.21,366.21,1653.0
2022-05-05 11:50:00,365.62,365.95,363.98,363.98,3416.0,365.62,365.95,363.98,363.98,3416.0
2022-05-05 12:00:00,363.57,364.44,363.28,364.44,1103.0,363.57,364.44,363.28,364.44,1103.0
2022-05-05 12:10:00,365.52,365.52,363.97,364.14,1817.0,365.52,365.52,363.97,364.14,1817.0
2022-05-05 12:20:00,364.24,365.19,364.24,364.83,803.0,364.24,365.19,364.24,364.83,803.0
2022-05-05 12:30:00,364.46,364.76,362.65,362.76,1677.0,364.46,364.76,362.65,362.76,1677.0
2022-05-05 12:40:00,361.48,361.56,361.27,361.55,903.0,361.48,361.56,361.27,361.55,903.0
2022-05-05 12:50:00,362.62,363.73,362.47,363.44,1966.0,362.62,363.73,362.47,363.44,1966.0
2022-05-05 13:00:00,364.21,365.24,364.21,365.05,1006.0,364.21,365.24,364.21,365.05,1006.0
2022-05-05 13:10:00,364.51,364.51,363.08,363.09,1100.0,364.51,364.51,363.08,363.09,1100.0
2022-05-05 13:20:00,363.72,364.09,363.71,364.03,1000.0,363.72,364.09,363.71,364.03,1000.0
2022-05-05 13:30:00,363.58,365.16,363.45,364.56,2527.0,363.58,365.16,363.45,364.56,2527.0
2022-05-05 13:40:00,364.57,364.94,364.16,364.68,1275.0,364.57,364.94,364.16,364.68,1275.0
2022-05-05 13:50:00,364.43,364.61,363.59,364.61,1500.0,364.43,364.61,363.59,364.61,1500.0
2022-05-05 14:00:00,364.15,364.41,363.59,363.59,1100.0,364.15,364.41,363.59,363.59,1100.0
2022-05-05 14:10:00,363.71,364.48,363.44,364.45,1200.0,363.71,364.48,363.44,364.45,1200.0
2022-05-05 14:20:00,363.84,363.85,362.15,362.38,1100.0,363.84,363.85,362.15,362.38,1100.0
2022-05-05 14:30:00,361.77,362.65,361.76,362.65,1194.0,361.77,362.65,361.76,362.65,1194.0
2022-05-05 14:40:00,362.73,363.77,362.73,363.77,400.0,362.73,363.77,362.73,363.77,400.0
2022-05-05 14:50:00,363.78,364.1,363.24,363.45,1460.0,363.78,364.1,363.24,363.45,1460.0
2022-05-05 15:00:00,363.13,363.13,361.49,361.88,1205.0,363.13,363.13,361.49,361.88,1205.0
2022-05-05 15:10:00,361.59,361.59,360.85,361.23,749.0,361.59,361.59,360.85,361.23,749.0
2022-05-05 15:20:00,361.16,361.74,360.85,360.99,2340.0,361.16,361.74,360.85,360.99,2340.0
2022-05-05 15:30:00,360.81,362.43,360.81,362.2,2000.0,360.81,362.43,360.81,362.2,2000.0
2022-05-05 15:40:00,362.65,362.76,360.8,360.98,5021.0,362.65,362.76,360.8,360.98,5021.0
2022-05-05 15:50:00,360.64,364.01,360.63,362.67,13185.0,360.64,364.01,360.63,362.67,13185.0
2022-05-06 09:30:00,355.43,356.97,354.51,355.62,8838.0,355.43,356.97,354.51,355.62,8838.0
2022-05-06 09:40:00,354.67,355.7,349.3,351.75,11488.0,354.67,355.7,349.3,351.75,11488.0
2022-05-06 09:50:00,350.77,350.77,345.3,347.29,17373.0,350.77,350.77,345.3,347.29,17373.0
2022-05-06 10:00:00,348.11,352.6,347.71,350.98,5106.0,348.11,352.6,347.71,350.98,5106.0
2022-05-06 10:10:00,351.21,357.25,351.21,355.95,1900.0,351.21,357.25,351.21,355.95,1900.0
2022-05-06 10:20:00,355.76,356.0,352.01,353.2,6904.0,355.76,356.0,352.01,353.2,6904.0
2022-05-06 10:30:00,353.23,354.06,350.1,351.13,2580.0,353.23,354.06,350.1,351.13,2580.0
2022-05-06 10:40:00,350.68,355.68,350.68,355.17,3152.0,350.68,355.68,350.68,355.17,3152.0
2022-05-06 10:50:00,355.43,356.44,354.8,355.68,4357.0,355.43,356.44,354.8,355.68,4357.0
2022-05-06 11:00:00,355.32,355.51,354.85,355.13,2917.0,355.32,355.51,354.85,355.13,2917.0
2022-05-06 11:10:00,354.73,356.12,354.31,355.97,4653.0,354.73,356.12,354.31,355.97,4653.0
2022-05-06 11:20:00,357.0,357.17,355.83,355.96,1400.0,357.0,357.17,355.83,355.96,1400.0
2022-05-06 11:30:00,355.99,356.43,354.3,354.68,2752.0,355.99,356.43,354.3,354.68,2752.0
2022-05-06 11:40:00,354.17,354.58,352.31,352.38,4372.0,354.17,354.58,352.31,352.38,4372.0
2022-05-06 11:50:00,353.03,353.82,352.39,352.39,3095.0,353.03,353.82,352.39,352.39,3095.0
2022-05-06 12:00:00,351.91,355.0,351.67,354.83,2942.0,351.91,355.0,351.67,354.83,2942.0
2022-05-06 12:10:00,354.09,354.09,352.28,352.35,3094.0,354.09,354.09,352.28,352.35,3094.0
2022-05-06 12:20:00,352.02,354.81,352.02,354.38,2467.0,352.02,354.81,352.02,354.38,2467.0
2022-05-06 12:30:00,354.33,354.98,353.0,353.44,4070.0,354.33,354.98,353.0,353.44,4070.0
2022-05-06 12:40:00,353.04,354.38,353.04,353.61,1935.0,353.04,354.38,353.04,353.61,1935.0
2022-05-06 12:50:00,353.07,355.44,352.56,354.85,2310.0,353.07,355.44,352.56,354.85,2310.0
2022-05-06 13:00:00,354.64,355.58,354.43,355.58,3200.0,354.64,355.58,354.43,355.58,3200.0
2022-05-06 13:10:00,355.32,355.32,352.98,352.98,3872.0,355.32,355.32,352.98,352.98,3872.0
2022-05-06 13:20:00,352.99,355.21,352.56,353.21,6999.0,352.99,355.21,352.56,353.21,6999.0
2022-05-06 13:30:00,354.24,354.38,353.24,353.48,3239.0,354.24,354.38,353.24,353.48,3239.0
2022-05-06 13:40:00,353.55,354.29,353.55,353.9,1663.0,353.55,354.29,353.55,353.9,1663.0
2022-05-06 13:50:00,354.23,354.23,352.49,352.49,2694.0,354.23,354.23,352.49,352.49,2694.0
2022-05-06 14:00:00,352.18,352.47,349.88,349.88,3741.0,352.18,352.47,349.88,349.88,3741.0
2022-05-06 14:10:00,350.19,351.45,349.88,350.47,2317.0,350.19,351.45,349.88,350.47,2317.0
2022-05-06 14:20:00,350.32,351.6,350.32,350.97,1541.0,350.32,351.6,350.32,350.97,1541.0
2022-05-06 14:30:00,351.65,351.7,348.77,348.78,5013.0,351.65,351.7,348.77,348.78,5013.0
2022-05-06 14:40:00,349.17,349.95,348.49,348.82,7327.0,349.17,349.95,348.49,348.82,7327.0
2022-05-06 14:50:00,349.5,350.4,347.59,348.58,6906.0,349.5,350.4,347.59,348.58,6906.0
2022-05-06 15:00:00,348.11,348.34,346.6,346.72,4595.0,348.11,348.34,346.6,346.72,4595.0
2022-05-06 15:10:00,347.0,347.42,346.43,347.03,9751.0,347.0,347.42,346.43,347.03,9751.0
2022-05-06 15:20:00,347.37,348.07,346.26,347.72,9593.0,347.37,348.07,346.26,347.72,9593.0
2022-05-06 15:30:00,347.93,350.47,347.69,350.47,7931.0,347.93,350.47,347.69,350.47,7931.0
2022-05-06 15:40:00,350.53,350.75,349.2,350.37,13564.0,350.53,350.75,349.2,350.37,13564.0
2022-05-06 15:50:00,350.31,351.29,349.84,350.44,28048.0,350.31,351.29,349.84,350.44,28048.0
2022-05-09 09:30:00,345.65,346.69,345.65,346.68,5009.0,345.65,346.69,345.65,346.68,5009.0
2022-05-09 09:40:00,348.7,349.58,347.73,348.72,2266.0,348.7,349.58,347.73,348.72,2266.0
2022-05-09 09:50:00,347.19,350.62,347.19,349.36,2243.0,347.19,350.62,347.19,349.36,2243.0
2022-05-09 10:00:00,349.1,350.55,346.94,346.94,1408.0,349.1,350.55,346.94,346.94,1408.0
2022-05-09 10:10:00,346.21,347.6,346.18,346.35,901.0,346.21,347.6,346.18,346.35,901.0
2022-05-09 10:20:00,345.68,347.01,345.04,347.01,1134.0,345.68,347.01,345.04,347.01,1134.0
2022-05-09 10:30:00,346.4,346.91,344.43,344.6,3195.0,346.4,346.91,344.43,344.6,3195.0
2022-05-09 10:40:00,344.8,347.0,344.8,347.0,1701.0,344.8,347.0,344.8,347.0,1701.0
2022-05-09 10:50:00,346.14,346.2,345.77,346.19,1700.0,346.14,346.2,345.77,346.19,1700.0
2022-05-09 11:00:00,345.95,346.2,345.35,345.35,981.0,345.95,346.2,345.35,345.35,981.0
2022-05-09 11:10:00,345.36,345.97,344.79,344.97,2079.0,345.36,345.97,344.79,344.97,2079.0
2022-05-09 11:20:00,344.97,345.37,342.13,343.24,4261.0,344.97,345.37,342.13,343.24,4261.0
2022-05-09 11:30:00,342.71,343.57,342.06,343.57,980.0,342.71,343.57,342.06,343.57,980.0
2022-05-09 11:40:00,343.73,345.03,343.5,343.5,1387.0,343.73,345.03,343.5,343.5,1387.0
2022-05-09 11:50:00,343.79,345.29,343.79,344.12,1913.0,343.79,345.29,343.79,344.12,1913.0
2022-05-09 12:00:00,343.65,346.04,343.07,346.04,2395.0,343.65,346.04,343.07,346.04,2395.0
2022-05-09 12:10:00,345.21,346.55,345.21,346.55,4455.0,345.21,346.55,345.21,346.55,4455.0
2022-05-09 12:20:00,345.49,345.83,344.5,344.5,3913.0,345.49,345.83,344.5,344.5,3913.0
2022-05-09 12:30:00,344.15,345.7,343.91,343.91,1162.0,344.15,345.7,343.91,343.91,1162.0
2022-05-09 12:40:00,343.75,343.76,342.6,343.0,2587.0,343.75,343.76,342.6,343.0,2587.0
2022-05-09 12:50:00,342.88,343.39,342.29,342.49,4437.0,342.88,343.39,342.29,342.49,4437.0
2022-05-09 13:00:00,342.14,342.27,341.28,341.28,2283.0,342.14,342.27,341.28,341.28,2283.0
2022-05-09 13:10:00,341.13,342.11,341.13,342.11,770.0,341.13,342.11,341.13,342.11,770.0
2022-05-09 13:20:00,341.85,342.86,341.81,342.23,1481.0,341.85,342.86,341.81,342.23,1481.0
2022-05-09 13:30:00,342.74,342.93,341.15,341.16,996.0,342.74,342.93,341.15,341.16,996.0
2022-05-09 13:40:00,341.96,344.03,341.95,342.47,1543.0,341.96,344.03,341.95,342.47,1543.0
2022-05-09 13:50:00,342.29,343.82,342.15,343.24,1900.0,342.29,343.82,342.15,343.24,1900.0
2022-05-09 14:00:00,343.43,343.76,342.25,342.25,1080.0,343.43,343.76,342.25,342.25,1080.0
2022-05-09 14:10:00,341.65,343.69,341.65,343.69,1599.0,341.65,343.69,341.65,343.69,1599.0
2022-05-09 14:20:00,342.39,343.4,341.89,343.4,1565.0,342.39,343.4,341.89,343.4,1565.0
2022-05-09 14:30:00,343.0,343.0,341.75,342.31,2092.0,343.0,343.0,341.75,342.31,2092.0
2022-05-09 14:40:00,342.18,343.5,342.18,342.77,1173.0,342.18,343.5,342.18,342.77,1173.0
2022-05-09 14:50:00,342.51,342.7,342.32,342.4,1100.0,342.51,342.7,342.32,342.4,1100.0
2022-05-09 15:00:00,343.52,343.55,342.63,342.81,1600.0,343.52,343.55,342.63,342.81,1600.0
2022-05-09 15:10:00,343.22,344.33,343.22,343.42,1323.0,343.22,344.33,343.22,343.42,1323.0
2022-05-09 15:20:00,343.28,343.45,342.62,342.62,1004.0,343.28,343.45,342.62,342.62,1004.0
2022-05-09 15:30:00,342.58,342.99,342.01,342.99,1905.0,342.58,342.99,342.01,342.99,1905.0
2022-05-09 15:40:00,342.86,342.86,341.2,341.2,5161.0,342.86,342.86,341.2,341.2,5161.0
2022-05-09 15:50:00,341.25,342.79,340.48,341.43,13130.0,341.25,342.79,340.48,341.43,13130.0
2022-05-10 09:30:00,347.73,348.52,345.44,347.54,3588.0,347.73,348.52,345.44,347.54,3588.0
2022-05-10 09:40:00,347.16,348.18,345.63,347.14,5694.0,347.16,348.18,345.63,347.14,5694.0
2022-05-10 09:50:00,348.49,351.14,348.49,351.14,2659.0,348.49,351.14,348.49,351.14,2659.0
2022-05-10 10:00:00,350.38,353.64,349.9,352.23,2875.0,350.38,353.64,349.9,352.23,2875.0
2022-05-10 10:10:00,352.91,355.0,351.49,353.26,5255.0,352.91,355.0,351.49,353.26,5255.0
2022-05-10 10:20:00,353.32,353.86,351.06,351.07,3302.0,353.32,353.86,351.06,351.07,3302.0
2022-05-10 10:30:00,351.82,352.65,350.92,350.92,4456.0,351.82,352.65,350.92,350.92,4456.0
2022-05-10 10:40:00,350.66,350.92,349.22,349.87,5060.0,350.66,350.92,349.22,349.87,5060.0
2022-05-10 10:50:00,349.74,351.85,348.4,349.82,6104.0,349.74,351.85,348.4,349.82,6104.0
2022-05-10 11:00:00,350.0,350.78,349.07,349.5,2740.0,350.0,350.78,349.07,349.5,2740.0
2022-05-10 11:10:00,349.57,351.7,349.57,350.98,2833.0,349.57,351.7,349.57,350.98,2833.0
2022-05-10 11:20:00,351.54,351.54,349.88,349.88,1736.0,351.54,351.54,349.88,349.88,1736.0
2022-05-10 11:30:00,352.06,353.21,351.53,353.07,2453.0,352.06,353.21,351.53,353.07,2453.0
2022-05-10 11:40:00,353.29,353.29,350.99,351.06,1858.0,353.29,353.29,350.99,351.06,1858.0
2022-05-10 11:50:00,350.86,353.71,350.36,353.49,2385.0,350.86,353.71,350.36,353.49,2385.0
2022-05-10 12:00:00,353.52,354.38,352.73,352.73,2880.0,353.52,354.38,352.73,352.73,2880.0
2022-05-10 12:10:00,353.04,354.3,353.01,353.63,3431.0,353.04,354.3,353.01,353.63,3431.0
2022-05-10 12:20:00,352.72,353.46,352.72,353.0,3075.0,352.72,353.46,352.72,353.0,3075.0
2022-05-10 12:30:00,354.06,354.55,352.6,353.44,8613.0,354.06,354.55,352.6,353.44,8613.0
2022-05-10 12:40:00,353.47,354.19,353.18,353.62,4015.0,353.47,354.19,353.18,353.62,4015.0
2022-05-10 12:50:00,353.91,353.91,350.61,350.62,6313.0,353.91,353.91,350.61,350.62,6313.0
2022-05-10 13:00:00,350.93,354.67,350.93,354.67,3626.0,350.93,354.67,350.93,354.67,3626.0
2022-05-10 13:10:00,354.56,354.97,354.08,354.34,2821.0,354.56,354.97,354.08,354.34,2821.0
2022-05-10 13:20:00,354.5,356.33,354.37,356.33,2287.0,354.5,356.33,354.37,356.33,2287.0
2022-05-10 13:30:00,358.02,359.02,358.02,359.02,1414.0,358.02,359.02,358.02,359.02,1414.0
2022-05-10 13:40:00,359.08,361.08,358.76,361.08,1298.0,359.08,361.08,358.76,361.08,1298.0
2022-05-10 13:50:00,360.82,361.46,360.3,361.46,1097.0,360.82,361.46,360.3,361.46,1097.0
2022-05-10 14:00:00,361.0,362.04,360.82,361.7,3147.0,361.0,362.04,360.82,361.7,3147.0
2022-05-10 14:10:00,361.33,361.85,359.94,361.19,2195.0,361.33,361.85,359.94,361.19,2195.0
2022-05-10 14:20:00,361.61,361.97,358.5,359.24,3277.0,361.61,361.97,358.5,359.24,3277.0
2022-05-10 14:30:00,359.66,359.86,358.59,358.59,2231.0,359.66,359.86,358.59,358.59,2231.0
2022-05-10 14:40:00,358.38,360.88,358.15,359.16,2394.0,358.38,360.88,358.15,359.16,2394.0
2022-05-10 14:50:00,360.04,361.08,359.75,360.39,3478.0,360.04,361.08,359.75,360.39,3478.0
2022-05-10 15:00:00,360.18,361.84,359.89,359.98,2880.0,360.18,361.84,359.89,359.98,2880.0
2022-05-10 15:10:00,359.72,360.71,359.69,360.0,2600.0,359.72,360.71,359.69,360.0,2600.0
2022-05-10 15:20:00,359.8,359.8,356.61,357.14,4500.0,359.8,359.8,356.61,357.14,4500.0
2022-05-10 15:30:00,356.85,358.92,356.35,357.76,5293.0,356.85,358.92,356.35,357.76,5293.0
2022-05-10 15:40:00,357.75,359.19,357.07,358.15,8727.0,357.75,359.19,357.07,358.15,8727.0
2022-05-10 15:50:00,358.24,358.73,357.2,358.01,20253.0,358.24,358.73,357.2,358.01,20253.0
2022-05-11 09:30:00,353.45,356.87,352.2,353.87,3882.0,353.45,356.87,352.2,353.87,3882.0
2022-05-11 09:40:00,357.28,361.75,357.28,358.92,2857.0,357.28,361.75,357.28,358.92,2857.0
2022-05-11 09:50:00,362.43,364.31,359.7,362.23,3140.0,362.43,364.31,359.7,362.23,3140.0
2022-05-11 10:00:00,360.62,361.84,359.45,359.79,2703.0,360.62,361.84,359.45,359.79,2703.0
2022-05-11 10:10:00,357.57,360.38,357.57,359.67,2041.0,357.57,360.38,357.57,359.67,2041.0
2022-05-11 10:20:00,359.35,360.02,358.8,359.48,4248.0,359.35,360.02,358.8,359.48,4248.0
2022-05-11 10:30:00,358.82,359.19,356.74,357.63,2831.0,358.82,359.19,356.74,357.63,2831.0
2022-05-11 10:40:00,358.9,359.03,356.17,356.17,1100.0,358.9,359.03,356.17,356.17,1100.0
2022-05-11 10:50:00,355.49,356.32,355.07,356.31,1028.0,355.49,356.32,355.07,356.31,1028.0
2022-05-11 11:00:00,356.5,357.23,356.31,356.88,1700.0,356.5,357.23,356.31,356.88,1700.0
2022-05-11 11:10:00,357.46,358.27,355.33,355.4,2236.0,357.46,358.27,355.33,355.4,2236.0
2022-05-11 11:20:00,355.76,358.16,355.6,358.16,1037.0,355.76,358.16,355.6,358.16,1037.0
2022-05-11 11:30:00,358.03,358.05,356.91,357.92,1437.0,358.03,358.05,356.91,357.92,1437.0
2022-05-11 11:40:00,358.09,358.51,356.23,356.96,1900.0,358.09,358.51,356.23,356.96,1900.0
2022-05-11 11:50:00,357.07,357.07,355.99,356.37,1972.0,357.07,357.07,355.99,356.37,1972.0
2022-05-11 12:00:00,355.61,355.95,355.41,355.41,633.0,355.61,355.95,355.41,355.41,633.0
2022-05-11 12:10:00,355.41,356.12,355.26,355.37,999.0,355.41,356.12,355.26,355.37,999.0
2022-05-11 12:20:00,356.17,356.84,354.7,354.78,6747.0,356.17,356.84,354.7,354.78,6747.0
2022-05-11 12:30:00,354.15,354.21,353.03,353.52,1014.0,354.15,354.21,353.03,353.52,1014.0
2022-05-11 12:40:00,353.16,354.79,353.16,354.79,2433.0,353.16,354.79,353.16,354.79,2433.0
2022-05-11 12:50:00,354.39,355.0,353.95,354.21,1435.0,354.39,355.0,353.95,354.21,1435.0
2022-05-11 13:00:00,353.82,354.54,353.03,353.24,3246.0,353.82,354.54,353.03,353.24,3246.0
2022-05-11 13:10:00,354.04,354.14,353.36,353.8,1000.0,354.04,354.14,353.36,353.8,1000.0
2022-05-11 13:20:00,353.11,354.01,353.05,353.05,700.0,353.11,354.01,353.05,353.05,700.0
2022-05-11 13:30:00,352.76,353.13,351.38,351.38,1567.0,352.76,353.13,351.38,351.38,1567.0
2022-05-11 13:40:00,351.87,351.87,351.66,351.66,300.0,351.87,351.87,351.66,351.66,300.0
2022-05-11 13:50:00,351.11,351.74,350.75,350.75,1000.0,351.11,351.74,350.75,350.75,1000.0
2022-05-11 14:00:00,350.96,352.0,350.96,351.17,2264.0,350.96,352.0,350.96,351.17,2264.0
2022-05-11 14:10:00,350.91,351.72,350.91,351.72,400.0,350.91,351.72,350.91,351.72,400.0
2022-05-11 14:20:00,351.66,352.8,351.66,352.49,1900.0,351.66,352.8,351.66,352.49,1900.0
2022-05-11 14:30:00,352.1,354.0,351.93,352.75,925.0,352.1,354.0,351.93,352.75,925.0
2022-05-11 14:40:00,353.59,354.62,352.29,352.29,1600.0,353.59,354.62,352.29,352.29,1600.0
2022-05-11 14:50:00,352.17,352.92,352.17,352.68,2435.0,352.17,352.92,352.17,352.68,2435.0
2022-05-11 15:00:00,353.07,353.1,351.71,351.97,3334.0,353.07,353.1,351.71,351.97,3334.0
2022-05-11 15:10:00,352.91,353.05,351.89,352.45,2766.0,352.91,353.05,351.89,352.45,2766.0
2022-05-11 15:20:00,352.2,352.69,351.82,351.84,2000.0,352.2,352.69,351.82,351.84,2000.0
2022-05-11 15:30:00,352.14,352.79,351.34,351.34,5892.0,352.14,352.79,351.34,351.34,5892.0
2022-05-11 15:40:00,351.34,351.7,350.74,350.84,5564.0,351.34,351.7,350.74,350.84,5564.0
2022-05-11 15:50:00,350.65,351.33,349.17,350.91,18781.0,350.65,351.33,349.17,350.91,18781.0
2022-05-12 09:30:00,347.24,349.53,347.19,347.2,1213.0,347.24,349.53,347.19,347.2,1213.0
2022-05-12 09:40:00,346.66,350.29,346.66,348.63,17208.0,346.66,350.29,346.66,348.63,17208.0
2022-05-12 09:50:00,348.72,352.13,348.72,350.93,3717.0,348.72,352.13,348.72,350.93,3717.0
2022-05-12 10:00:00,351.18,355.52,351.17,355.48,1338.0,351.18,355.52,351.17,355.48,1338.0
2022-05-12 10:10:00,357.33,357.33,354.77,354.78,1986.0,357.33,357.33,354.77,354.78,1986.0
2022-05-12 10:20:00,355.38,356.87,353.55,354.2,1712.0,355.38,356.87,353.55,354.2,1712.0
2022-05-12 10:30:00,354.21,354.27,353.43,354.27,2294.0,354.21,354.27,353.43,354.27,2294.0
2022-05-12 10:40:00,355.23,355.39,354.29,355.13,2211.0,355.23,355.39,354.29,355.13,2211.0
2022-05-12 10:50:00,355.6,357.77,355.6,356.43,1734.0,355.6,357.77,355.6,356.43,1734.0
2022-05-12 11:00:00,356.68,357.43,356.24,357.43,700.0,356.68,357.43,356.24,357.43,700.0
2022-05-12 11:10:00,357.3,357.49,356.86,356.86,1310.0,357.3,357.49,356.86,356.86,1310.0
2022-05-12 11:20:00,356.87,356.91,356.4,356.44,1433.0,356.87,356.91,356.4,356.44,1433.0
2022-05-12 11:30:00,356.57,356.7,354.25,356.56,2612.0,356.57,356.7,354.25,356.56,2612.0
2022-05-12 11:40:00,355.51,355.51,354.22,354.22,600.0,355.51,355.51,354.22,354.22,600.0
2022-05-12 11:50:00,353.19,353.19,352.33,352.69,700.0,353.19,353.19,352.33,352.69,700.0
2022-05-12 12:00:00,352.56,353.53,352.04,353.02,2119.0,352.56,353.53,352.04,353.02,2119.0
2022-05-12 12:10:00,352.8,353.03,351.93,352.71,1810.0,352.8,353.03,351.93,352.71,1810.0
2022-05-12 12:20:00,354.63,354.91,354.18,354.23,900.0,354.63,354.91,354.18,354.23,900.0
2022-05-12 12:30:00,355.28,356.08,354.87,354.87,1800.0,355.28,356.08,354.87,354.87,1800.0
2022-05-12 12:40:00,354.38,355.62,353.97,354.37,600.0,354.38,355.62,353.97,354.37,600.0
2022-05-12 12:50:00,354.53,355.19,353.27,353.27,600.0,354.53,355.19,353.27,353.27,600.0
2022-05-12 13:00:00,353.31,353.87,352.7,353.61,1217.0,353.31,353.87,352.7,353.61,1217.0
2022-05-12 13:10:00,353.94,354.97,353.94,354.21,1000.0,353.94,354.97,353.94,354.21,1000.0
2022-05-12 13:20:00,354.64,355.27,354.13,354.13,917.0,354.64,355.27,354.13,354.13,917.0
2022-05-12 13:30:00,354.53,354.58,353.52,353.52,2000.0,354.53,354.58,353.52,353.52,2000.0
2022-05-12 13:40:00,352.84,353.11,351.25,351.25,2125.0,352.84,353.11,351.25,351.25,2125.0
2022-05-12 13:50:00,350.8,351.2,350.47,350.96,2300.0,350.8,351.2,350.47,350.96,2300.0
2022-05-12 14:00:00,351.49,351.49,350.89,351.13,1000.0,351.49,351.49,350.89,351.13,1000.0
2022-05-12 14:10:00,351.12,351.89,351.12,351.57,1525.0,351.12,351.89,351.12,351.57,1525.0
2022-05-12 14:20:00,352.7,352.98,350.65,350.96,2699.0,352.7,352.98,350.65,350.96,2699.0
2022-05-12 14:30:00,351.07,351.09,350.28,350.31,1196.0,351.07,351.09,350.28,350.31,1196.0
2022-05-12 14:40:00,350.16,350.76,349.5,350.24,1543.0,350.16,350.76,349.5,350.24,1543.0
2022-05-12 14:50:00,349.88,350.83,349.88,350.09,982.0,349.88,350.83,349.88,350.09,982.0
2022-05-12 15:00:00,350.56,351.0,349.27,350.54,1156.0,350.56,351.0,349.27,350.54,1156.0
2022-05-12 15:10:00,350.63,352.33,349.61,351.76,3707.0,350.63,352.33,349.61,351.76,3707.0
2022-05-12 15:20:00,351.79,353.84,351.79,352.32,4535.0,351.79,353.84,351.79,352.32,4535.0
2022-05-12 15:30:00,351.89,352.34,351.13,351.4,6690.0,351.89,352.34,351.13,351.4,6690.0
2022-05-12 15:40:00,351.77,352.34,350.95,351.0,6362.0,351.77,352.34,350.95,351.0,6362.0
2022-05-12 15:50:00,351.29,352.72,350.84,352.21,20388.0,351.29,352.72,350.84,352.21,20388.0
2022-05-13 09:30:00,356.64,359.95,352.81,359.44,6803.0,356.64,359.95,352.81,359.44,6803.0
2022-05-13 09:40:00,359.28,364.69,359.28,363.51,1819.0,359.28,364.69,359.28,363.51,1819.0
2022-05-13 09:50:00,363.63,364.06,362.36,362.4,4350.0,363.63,364.06,362.36,362.4,4350.0
2022-05-13 10:00:00,363.45,364.96,363.45,364.79,4458.0,363.45,364.96,363.45,364.79,4458.0
2022-05-13 10:10:00,365.28,365.48,364.34,364.34,860.0,365.28,365.48,364.34,364.34,860.0
2022-05-13 10:20:00,364.29,364.3,363.46,363.46,910.0,364.29,364.3,363.46,363.46,910.0
2022-05-13 10:30:00,362.89,363.61,362.89,363.37,1312.0,362.89,363.61,362.89,363.37,1312.0
2022-05-13 10:40:00,363.45,364.0,362.13,362.13,1196.0,363.45,364.0,362.13,362.13,1196.0
2022-05-13 10:50:00,362.17,362.93,361.76,362.52,2974.0,362.17,362.93,361.76,362.52,2974.0
2022-05-13 11:00:00,361.93,362.6,361.85,361.97,1720.0,361.93,362.6,361.85,361.97,1720.0
2022-05-13 11:10:00,361.87,362.48,360.99,360.99,1914.0,361.87,362.48,360.99,360.99,1914.0
2022-05-13 11:20:00,361.98,362.56,361.98,362.56,898.0,361.98,362.56,361.98,362.56,898.0
2022-05-13 11:30:00,362.72,363.51,362.72,363.51,700.0,362.72,363.51,362.72,363.51,700.0
2022-05-13 11:40:00,364.16,364.49,363.95,364.49,2300.0,364.16,364.49,363.95,364.49,2300.0
2022-05-13 11:50:00,364.43,364.68,363.73,364.29,1895.0,364.43,364.68,363.73,364.29,1895.0
2022-05-13 12:00:00,364.57,364.58,364.28,364.58,400.0,364.57,364.58,364.28,364.58,400.0
2022-05-13 12:10:00,364.75,365.19,364.19,364.55,2177.0,364.75,365.19,364.19,364.55,2177.0
2022-05-13 12:20:00,364.28,364.48,364.22,364.48,857.0,364.28,364.48,364.22,364.48,857.0
2022-05-13 12:30:00,365.18,365.28,364.91,364.91,1242.0,365.18,365.28,364.91,364.91,1242.0
2022-05-13 12:40:00,365.3,365.7,364.91,365.55,3637.0,365.3,365.7,364.91,365.55,3637.0
2022-05-13 12:50:00,364.91,365.15,364.35,365.14,1000.0,364.91,365.15,364.35,365.14,1000.0
2022-05-13 13:00:00,365.46,365.46,364.05,364.29,1781.0,365.46,365.46,364.05,364.29,1781.0
2022-05-13 13:10:00,364.05,364.46,362.83,363.16,2100.0,364.05,364.46,362.83,363.16,2100.0
2022-05-13 13:20:00,362.64,363.79,362.64,363.24,1200.0,362.64,363.79,362.64,363.24,1200.0
2022-05-13 13:30:00,362.92,363.01,362.7,362.7,1392.0,362.92,363.01,362.7,362.7,1392.0
2022-05-13 13:40:00,361.84,362.31,361.45,361.72,900.0,361.84,362.31,361.45,361.72,900.0
2022-05-13 13:50:00,361.39,361.44,360.73,361.01,788.0,361.39,361.44,360.73,361.01,788.0
2022-05-13 14:00:00,360.2,360.2,358.77,359.19,1505.0,360.2,360.2,358.77,359.19,1505.0
2022-05-13 14:10:00,359.54,359.54,358.8,359.33,1014.0,359.54,359.54,358.8,359.33,1014.0
2022-05-13 14:20:00,359.31,359.33,358.61,359.2,1022.0,359.31,359.33,358.61,359.2,1022.0
2022-05-13 14:30:00,360.15,360.49,359.92,359.92,1000.0,360.15,360.49,359.92,359.92,1000.0
2022-05-13 14:40:00,360.48,361.02,360.13,361.02,1100.0,360.48,361.02,360.13,361.02,1100.0
2022-05-13 14:50:00,360.94,361.7,360.94,361.35,800.0,360.94,361.7,360.94,361.35,800.0
2022-05-13 15:00:00,362.05,362.6,362.05,362.34,1389.0,362.05,362.6,362.05,362.34,1389.0
2022-05-13 15:10:00,362.8,363.22,362.62,362.96,1063.0,362.8,363.22,362.62,362.96,1063.0
2022-05-13 15:20:00,362.88,363.77,362.7,363.47,1751.0,362.88,363.77,362.7,363.47,1751.0
2022-05-13 15:30:00,363.52,363.58,362.2,362.44,3918.0,363.52,363.58,362.2,362.44,3918.0
2022-05-13 15:40:00,362.75,363.07,361.23,361.58,4040.0,362.75,363.07,361.23,361.58,4040.0
2022-05-13 15:50:00,361.21,361.76,360.48,361.31,12042.0,361.21,361.76,360.48,361.31,12042.0
2022-05-16 09:30:00,359.43,363.35,357.6,363.35,1997.0,359.43,363.35,357.6,363.35,1997.0
2022-05-16 09:40:00,363.93,365.6,363.3,363.75,5372.0,363.93,365.6,363.3,363.75,5372.0
2022-05-16 09:50:00,364.63,366.0,364.63,364.81,9427.0,364.63,366.0,364.63,364.81,9427.0
2022-05-16 10:00:00,366.22,369.83,366.22,369.83,4563.0,366.22,369.83,366.22,369.83,4563.0
2022-05-16 10:10:00,370.07,370.07,367.24,367.48,899.0,370.07,370.07,367.24,367.48,899.0
2022-05-16 10:20:00,366.07,366.07,363.85,363.85,556.0,366.07,366.07,363.85,363.85,556.0
2022-05-16 10:30:00,363.24,363.4,362.14,363.4,4417.0,363.24,363.4,362.14,363.4,4417.0
2022-05-16 10:40:00,363.26,364.27,363.11,363.94,6629.0,363.26,364.27,363.11,363.94,6629.0
2022-05-16 10:50:00,363.66,363.66,361.55,361.59,2107.0,363.66,363.66,361.55,361.59,2107.0
2022-05-16 11:00:00,361.02,362.32,361.02,362.32,700.0,361.02,362.32,361.02,362.32,700.0
2022-05-16 11:10:00,362.16,362.16,362.15,362.16,100.0,362.16,362.16,362.15,362.16,100.0
2022-05-16 11:20:00,362.88,363.6,362.53,363.4,1278.0,362.88,363.6,362.53,363.4,1278.0
2022-05-16 11:30:00,363.57,364.53,362.99,364.53,3059.0,363.57,364.53,362.99,364.53,3059.0
2022-05-16 11:40:00,364.63,366.44,364.63,366.31,1424.0,364.63,366.44,364.63,366.31,1424.0
2022-05-16 11:50:00,366.52,366.78,365.96,366.78,710.0,366.52,366.78,365.96,366.78,710.0
2022-05-16 12:00:00,366.53,367.84,366.53,367.3,2290.0,366.53,367.84,366.53,367.3,2290.0
2022-05-16 12:10:00,365.92,365.92,364.37,364.58,1300.0,365.92,365.92,364.37,364.58,1300.0
2022-05-16 12:20:00,364.38,364.93,364.38,364.52,1027.0,364.38,364.93,364.38,364.52,1027.0
2022-05-16 12:30:00,364.19,365.03,363.95,363.98,2936.0,364.19,365.03,363.95,363.98,2936.0
2022-05-16 12:40:00,363.99,364.63,363.84,364.55,2596.0,363.99,364.63,363.84,364.55,2596.0
2022-05-16 12:50:00,364.24,364.24,363.21,363.42,500.0,364.24,364.24,363.21,363.42,500.0
2022-05-16 13:00:00,363.47,364.17,363.47,363.97,1375.0,363.47,364.17,363.47,363.97,1375.0
2022-05-16 13:10:00,364.35,365.26,364.35,364.98,1740.0,364.35,365.26,364.35,364.98,1740.0
2022-05-16 13:20:00,364.59,365.76,364.59,365.75,700.0,364.59,365.76,364.59,365.75,700.0
2022-05-16 13:30:00,366.15,366.47,365.32,365.32,1450.0,366.15,366.47,365.32,365.32,1450.0
2022-05-16 13:40:00,365.56,365.61,364.46,364.67,2445.0,365.56,365.61,364.46,364.67,2445.0
2022-05-16 13:50:00,364.12,364.87,364.12,364.62,1120.0,364.12,364.87,364.12,364.62,1120.0
2022-05-16 14:00:00,364.42,365.21,364.42,364.94,673.0,364.42,365.21,364.42,364.94,673.0
2022-05-16 14:10:00,365.31,365.31,364.88,365.05,1002.0,365.31,365.31,364.88,365.05,1002.0
2022-05-16 14:20:00,365.03,366.73,365.03,366.73,601.0,365.03,366.73,365.03,366.73,601.0
2022-05-16 14:30:00,367.61,367.61,366.74,367.02,1200.0,367.61,367.61,366.74,367.02,1200.0
2022-05-16 14:40:00,367.43,367.43,366.72,366.72,1300.0,367.43,367.43,366.72,366.72,1300.0
2022-05-16 14:50:00,366.49,367.01,366.27,366.41,1012.0,366.49,367.01,366.27,366.41,1012.0
2022-05-16 15:00:00,366.53,366.53,365.91,365.93,905.0,366.53,366.53,365.91,365.93,905.0
2022-05-16 15:10:00,365.33,365.33,364.38,364.38,1222.0,365.33,365.33,364.38,364.38,1222.0
2022-05-16 15:20:00,364.3,364.78,364.17,364.34,1811.0,364.3,364.78,364.17,364.34,1811.0
2022-05-16 15:30:00,364.12,364.14,363.04,363.05,2227.0,364.12,364.14,363.04,363.05,2227.0
2022-05-16 15:40:00,363.32,363.34,362.7,363.14,5119.0,363.32,363.34,362.7,363.14,5119.0
2022-05-16 15:50:00,363.81,364.64,363.51,364.46,17679.0,363.81,364.64,363.51,364.46,17679.0
2022-05-17 09:30:00,369.17,371.6,369.17,370.2,3853.0,369.17,371.6,369.17,370.2,3853.0
2022-05-17 09:40:00,370.46,373.85,370.24,371.69,7368.0,370.46,373.85,370.24,371.69,7368.0
2022-05-17 09:50:00,371.34,373.1,370.51,372.19,2165.0,371.34,373.1,370.51,372.19,2165.0
2022-05-17 10:00:00,371.62,373.22,371.62,373.22,4066.0,371.62,373.22,371.62,373.22,4066.0
2022-05-17 10:10:00,372.48,373.04,371.91,373.04,2302.0,372.48,373.04,371.91,373.04,2302.0
2022-05-17 10:20:00,373.1,373.74,372.53,372.53,4170.0,373.1,373.74,372.53,372.53,4170.0
2022-05-17 10:30:00,372.36,372.94,371.62,371.82,6462.0,372.36,372.94,371.62,371.82,6462.0
2022-05-17 10:40:00,369.67,370.29,369.06,370.29,1415.0,369.67,370.29,369.06,370.29,1415.0
2022-05-17 10:50:00,370.44,371.1,369.97,370.01,1850.0,370.44,371.1,369.97,370.01,1850.0
2022-05-17 11:00:00,371.4,371.62,370.98,371.3,2402.0,371.4,371.62,370.98,371.3,2402.0
2022-05-17 11:10:00,371.26,371.88,370.87,371.88,500.0,371.26,371.88,370.87,371.88,500.0
2022-05-17 11:20:00,372.08,372.86,372.08,372.86,735.0,372.08,372.86,372.08,372.86,735.0
2022-05-17 11:30:00,373.36,374.15,373.36,373.87,1090.0,373.36,374.15,373.36,373.87,1090.0
2022-05-17 11:40:00,374.65,375.0,374.33,374.97,1000.0,374.65,375.0,374.33,374.97,1000.0
2022-05-17 11:50:00,375.18,375.91,375.18,375.91,3258.0,375.18,375.91,375.18,375.91,3258.0
2022-05-17 12:00:00,375.57,375.95,375.04,375.61,2001.0,375.57,375.95,375.04,375.61,2001.0
2022-05-17 12:10:00,375.1,375.33,374.65,374.65,966.0,375.1,375.33,374.65,374.65,966.0
2022-05-17 12:20:00,374.23,374.84,373.79,374.84,504.0,374.23,374.84,373.79,374.84,504.0
2022-05-17 12:30:00,374.38,374.73,374.2,374.49,1095.0,374.38,374.73,374.2,374.49,1095.0
2022-05-17 12:40:00,374.81,376.44,374.75,376.23,2312.0,374.81,376.44,374.75,376.23,2312.0
2022-05-17 12:50:00,375.97,376.33,375.96,376.15,715.0,375.97,376.33,375.96,376.15,715.0
2022-05-17 13:00:00,376.25,377.21,376.25,377.2,685.0,376.25,377.21,376.25,377.2,685.0
2022-05-17 13:10:00,377.03,378.42,377.02,378.41,1838.0,377.03,378.42,377.02,378.41,1838.0
2022-05-17 13:20:00,378.39,378.44,377.79,377.79,2780.0,378.39,378.44,377.79,377.79,2780.0
2022-05-17 13:30:00,377.9,377.9,377.6,377.81,1109.0,377.9,377.9,377.6,377.81,1109.0
2022-05-17 13:40:00,377.69,377.69,376.92,377.47,2334.0,377.69,377.69,376.92,377.47,2334.0
2022-05-17 13:50:00,377.6,377.83,377.25,377.71,1085.0,377.6,377.83,377.25,377.71,1085.0
2022-05-17 14:00:00,377.28,378.37,377.25,378.37,1720.0,377.28,378.37,377.25,378.37,1720.0
2022-05-17 14:10:00,377.93,377.93,376.25,376.73,4239.0,377.93,377.93,376.25,376.73,4239.0
2022-05-17 14:20:00,376.72,378.44,376.3,377.68,1403.0,376.72,378.44,376.3,377.68,1403.0
2022-05-17 14:30:00,377.97,377.97,376.67,377.95,1500.0,377.97,377.97,376.67,377.95,1500.0
2022-05-17 14:40:00,378.76,378.76,377.65,378.39,1300.0,378.76,378.76,377.65,378.39,1300.0
2022-05-17 14:50:00,378.67,379.79,378.39,379.5,3144.0,378.67,379.79,378.39,379.5,3144.0
2022-05-17 15:00:00,379.27,380.57,379.26,380.27,1781.0,379.27,380.57,379.26,380.27,1781.0
2022-05-17 15:10:00,380.27,380.62,380.0,380.42,2196.0,380.27,380.62,380.0,380.42,2196.0
2022-05-17 15:20:00,380.15,380.22,379.99,379.99,1054.0,380.15,380.22,379.99,379.99,1054.0
2022-05-17 15:30:00,380.26,380.59,378.73,378.73,4556.0,380.26,380.59,378.73,378.73,4556.0
2022-05-17 15:40:00,378.86,379.46,378.7,378.7,5002.0,378.86,379.46,378.7,378.7,5002.0
2022-05-17 15:50:00,379.18,379.85,378.84,379.85,14704.0,379.18,379.85,378.84,379.85,14704.0
2022-05-18 09:30:00,371.53,376.02,371.29,373.06,2783.0,371.53,376.02,371.29,373.06,2783.0
2022-05-18 09:40:00,373.06,374.21,373.03,374.16,1535.0,373.06,374.21,373.03,374.16,1535.0
2022-05-18 09:50:00,374.62,375.72,374.15,375.57,1475.0,374.62,375.72,374.15,375.57,1475.0
2022-05-18 10:00:00,375.55,377.79,375.06,376.84,2199.0,375.55,377.79,375.06,376.84,2199.0
2022-05-18 10:10:00,376.51,377.21,376.22,376.33,1706.0,376.51,377.21,376.22,376.33,1706.0
2022-05-18 10:20:00,376.13,376.36,375.01,375.25,1900.0,376.13,376.36,375.01,375.25,1900.0
2022-05-18 10:30:00,375.19,376.45,374.83,376.45,4124.0,375.19,376.45,374.83,376.45,4124.0
2022-05-18 10:40:00,376.87,377.74,376.78,377.74,1383.0,376.87,377.74,376.78,377.74,1383.0
2022-05-18 10:50:00,377.47,378.48,377.2,378.48,400.0,377.47,378.48,377.2,378.48,400.0
2022-05-18 11:00:00,377.7,377.7,376.82,376.82,1367.0,377.7,377.7,376.82,376.82,1367.0
2022-05-18 11:10:00,375.54,375.69,375.45,375.69,2325.0,375.54,375.69,375.45,375.69,2325.0
2022-05-18 11:20:00,375.19,375.82,375.19,375.73,2822.0,375.19,375.82,375.19,375.73,2822.0
2022-05-18 11:30:00,375.73,376.88,375.67,376.2,2193.0,375.73,376.88,375.67,376.2,2193.0
2022-05-18 11:40:00,376.2,377.39,376.2,377.08,2828.0,376.2,377.39,376.2,377.08,2828.0
2022-05-18 11:50:00,377.0,377.11,375.7,375.75,3780.0,377.0,377.11,375.7,375.75,3780.0
2022-05-18 12:00:00,375.75,376.2,375.43,376.0,7466.0,375.75,376.2,375.43,376.0,7466.0
2022-05-18 12:10:00,376.03,376.58,375.75,376.2,1272.0,376.03,376.58,375.75,376.2,1272.0
2022-05-18 12:20:00,376.41,376.41,375.56,375.56,2125.0,376.41,376.41,375.56,375.56,2125.0
2022-05-18 12:30:00,375.75,376.2,375.47,375.72,3726.0,375.75,376.2,375.47,375.72,3726.0
2022-05-18 12:40:00,375.74,375.89,375.52,375.75,3437.0,375.74,375.89,375.52,375.75,3437.0
2022-05-18 12:50:00,376.11,376.14,375.59,376.0,3600.0,376.11,376.14,375.59,376.0,3600.0
2022-05-18 13:00:00,375.9,376.07,375.56,375.65,3816.0,375.9,376.07,375.56,375.65,3816.0
2022-05-18 13:10:00,375.6,375.75,373.54,373.54,4878.0,375.6,375.75,373.54,373.54,4878.0
2022-05-18 13:20:00,373.1,373.52,372.75,373.14,1508.0,373.1,373.52,372.75,373.14,1508.0
2022-05-18 13:30:00,372.75,375.62,372.75,375.62,7197.0,372.75,375.62,372.75,375.62,7197.0
2022-05-18 13:40:00,375.59,375.62,373.82,374.27,3936.0,375.59,375.62,373.82,374.27,3936.0
2022-05-18 13:50:00,374.51,374.8,373.9,374.64,1185.0,374.51,374.8,373.9,374.64,1185.0
2022-05-18 14:00:00,374.46,375.41,374.46,375.19,2539.0,374.46,375.41,374.46,375.19,2539.0
2022-05-18 14:10:00,374.87,376.02,374.87,376.02,2101.0,374.87,376.02,374.87,376.02,2101.0
2022-05-18 14:20:00,375.91,376.33,375.57,375.58,5858.0,375.91,376.33,375.57,375.58,5858.0
2022-05-18 14:30:00,375.22,375.66,373.48,375.0,7144.0,375.22,375.66,373.48,375.0,7144.0
2022-05-18 14:40:00,375.38,376.49,375.37,376.49,2001.0,375.38,376.49,375.37,376.49,2001.0
2022-05-18 14:50:00,376.86,376.92,374.54,374.54,1784.0,376.86,376.92,374.54,374.54,1784.0
2022-05-18 15:00:00,375.45,375.53,374.91,375.12,5105.0,375.45,375.53,374.91,375.12,5105.0
2022-05-18 15:10:00,375.22,375.3,374.86,375.3,4007.0,375.22,375.3,374.86,375.3,4007.0
2022-05-18 15:20:00,375.44,375.59,373.67,374.55,6398.0,375.44,375.59,373.67,374.55,6398.0
2022-05-18 15:30:00,374.71,375.63,374.31,375.39,8145.0,374.71,375.63,374.31,375.39,8145.0
2022-05-18 15:40:00,375.52,375.66,374.69,375.24,7428.0,375.52,375.66,374.69,375.24,7428.0
2022-05-18 15:50:00,375.01,376.0,373.75,375.62,23382.0,375.01,376.0,373.75,375.62,23382.0
2022-05-19 09:30:00,375.73,378.56,374.05,377.64,10399.0,375.73,378.56,374.05,377.64,10399.0
2022-05-19 09:40:00,377.85,380.99,372.25,373.49,10871.0,377.85,380.99,372.25,373.49,10871.0
2022-05-19 09:50:00,374.52,376.18,373.83,375.39,4638.0,374.52,376.18,373.83,375.39,4638.0
2022-05-19 10:00:00,374.38,378.55,374.38,376.7,6329.0,374.38,378.55,374.38,376.7,6329.0
2022-05-19 10:10:00,377.46,379.9,375.66,378.23,3520.0,377.46,379.9,375.66,378.23,3520.0
2022-05-19 10:20:00,378.61,381.94,378.61,380.88,5026.0,378.61,381.94,378.61,380.88,5026.0
2022-05-19 10:30:00,381.54,382.04,380.4,380.62,2889.0,381.54,382.04,380.4,380.62,2889.0
2022-05-19 10:40:00,380.61,380.81,378.72,379.37,3194.0,380.61,380.81,378.72,379.37,3194.0
2022-05-19 10:50:00,379.46,381.85,379.06,381.32,4276.0,379.46,381.85,379.06,381.32,4276.0
2022-05-19 11:00:00,382.03,382.54,381.23,382.54,5808.0,382.03,382.54,381.23,382.54,5808.0
2022-05-19 11:10:00,384.07,384.15,381.75,383.39,3286.0,384.07,384.15,381.75,383.39,3286.0
2022-05-19 11:20:00,382.88,382.88,381.22,381.93,3175.0,382.88,382.88,381.22,381.93,3175.0
2022-05-19 11:30:00,382.12,384.27,382.05,384.21,4074.0,382.12,384.27,382.05,384.21,4074.0
2022-05-19 11:40:00,384.62,385.56,384.43,385.31,3546.0,384.62,385.56,384.43,385.31,3546.0
2022-05-19 11:50:00,384.85,384.85,382.62,383.11,3830.0,384.85,384.85,382.62,383.11,3830.0
2022-05-19 12:00:00,383.05,383.8,382.54,383.05,2003.0,383.05,383.8,382.54,383.05,2003.0
2022-05-19 12:10:00,383.04,383.69,382.58,383.64,2234.0,383.04,383.69,382.58,383.64,2234.0
2022-05-19 12:20:00,382.72,383.02,381.48,383.02,1714.0,382.72,383.02,381.48,383.02,1714.0
2022-05-19 12:30:00,382.65,382.65,382.05,382.05,1537.0,382.65,382.65,382.05,382.05,1537.0
2022-05-19 12:40:00,381.87,382.97,381.29,382.04,6429.0,381.87,382.97,381.29,382.04,6429.0
2022-05-19 12:50:00,382.1,382.55,381.25,382.55,3407.0,382.1,382.55,381.25,382.55,3407.0
2022-05-19 13:00:00,382.29,382.5,381.6,381.6,2031.0,382.29,382.5,381.6,381.6,2031.0
2022-05-19 13:10:00,381.04,381.04,379.26,380.8,2101.0,381.04,381.04,379.26,380.8,2101.0
2022-05-19 13:20:00,381.08,382.38,380.99,380.99,2432.0,381.08,382.38,380.99,380.99,2432.0
2022-05-19 13:30:00,380.03,381.86,380.02,380.63,2314.0,380.03,381.86,380.02,380.63,2314.0
2022-05-19 13:40:00,380.18,381.2,380.18,380.2,1700.0,380.18,381.2,380.18,380.2,1700.0
2022-05-19 13:50:00,380.25,383.29,380.25,382.95,1410.0,380.25,383.29,380.25,382.95,1410.0
2022-05-19 14:00:00,383.04,383.38,382.55,383.28,8970.0,383.04,383.38,382.55,383.28,8970.0
2022-05-19 14:10:00,383.62,383.82,382.59,383.22,4630.0,383.62,383.82,382.59,383.22,4630.0
2022-05-19 14:20:00,383.01,383.77,382.81,383.38,2918.0,383.01,383.77,382.81,383.38,2918.0
2022-05-19 14:30:00,382.92,384.77,382.79,384.62,3522.0,382.92,384.77,382.79,384.62,3522.0
2022-05-19 14:40:00,384.58,384.6,383.62,383.91,2203.0,384.58,384.6,383.62,383.91,2203.0
2022-05-19 14:50:00,383.7,383.78,382.24,383.0,2838.0,383.7,383.78,382.24,383.0,2838.0
2022-05-19 15:00:00,383.1,383.79,382.72,382.93,2300.0,383.1,383.79,382.72,382.93,2300.0
2022-05-19 15:10:00,381.87,382.4,380.74,380.74,1239.0,381.87,382.4,380.74,380.74,1239.0
2022-05-19 15:20:00,380.23,380.7,378.7,378.7,4695.0,380.23,380.7,378.7,378.7,4695.0
2022-05-19 15:30:00,379.28,379.31,377.21,377.25,3065.0,379.28,379.31,377.21,377.25,3065.0
2022-05-19 15:40:00,377.34,380.05,377.13,379.5,8058.0,377.34,380.05,377.13,379.5,8058.0
2022-05-19 15:50:00,378.88,379.03,377.72,378.68,33008.0,378.88,379.03,377.72,378.68,33008.0
2022-05-20 09:30:00,376.72,385.22,376.7,385.22,7327.0,376.72,385.22,376.7,385.22,7327.0
2022-05-20 09:40:00,385.67,386.25,384.48,384.52,3765.0,385.67,386.25,384.48,384.52,3765.0
2022-05-20 09:50:00,383.59,384.16,381.82,382.84,3300.0,383.59,384.16,381.82,382.84,3300.0
2022-05-20 10:00:00,382.26,382.31,379.92,379.93,1931.0,382.26,382.31,379.92,379.93,1931.0
2022-05-20 10:10:00,379.91,382.25,379.91,381.97,2400.0,379.91,382.25,379.91,381.97,2400.0
2022-05-20 10:20:00,381.83,384.26,380.78,383.71,7023.0,381.83,384.26,380.78,383.71,7023.0
2022-05-20 10:30:00,383.34,383.34,383.05,383.34,300.0,383.34,383.34,383.05,383.34,300.0
2022-05-20 10:40:00,383.53,383.81,382.27,382.57,2321.0,383.53,383.81,382.27,382.57,2321.0
2022-05-20 10:50:00,382.37,382.92,382.18,382.5,1815.0,382.37,382.92,382.18,382.5,1815.0
2022-05-20 11:00:00,382.71,383.11,382.39,382.39,2084.0,382.71,383.11,382.39,382.39,2084.0
2022-05-20 11:10:00,381.96,382.01,380.91,381.09,1899.0,381.96,382.01,380.91,381.09,1899.0
2022-05-20 11:20:00,380.31,381.74,380.31,381.73,1611.0,380.31,381.74,380.31,381.73,1611.0
2022-05-20 11:30:00,382.33,382.87,381.94,382.31,1602.0,382.33,382.87,381.94,382.31,1602.0
2022-05-20 11:40:00,382.68,382.73,382.4,382.4,813.0,382.68,382.73,382.4,382.4,813.0
2022-05-20 11:50:00,382.03,382.73,381.91,382.21,1701.0,382.03,382.73,381.91,382.21,1701.0
2022-05-20 12:00:00,382.01,382.88,381.29,381.29,2927.0,382.01,382.88,381.29,381.29,2927.0
2022-05-20 12:10:00,380.15,381.72,380.15,381.72,1200.0,380.15,381.72,380.15,381.72,1200.0
2022-05-20 12:20:00,381.9,382.75,381.9,382.54,1239.0,381.9,382.75,381.9,382.54,1239.0
2022-05-20 12:30:00,382.43,384.01,382.43,384.01,3284.0,382.43,384.01,382.43,384.01,3284.0
2022-05-20 12:40:00,383.71,384.23,383.2,383.99,1290.0,383.71,384.23,383.2,383.99,1290.0
2022-05-20 12:50:00,385.11,386.11,385.0,385.19,4313.0,385.11,386.11,385.0,385.19,4313.0
2022-05-20 13:00:00,384.4,384.65,383.73,383.94,2308.0,384.4,384.65,383.73,383.94,2308.0
2022-05-20 13:10:00,384.46,384.84,384.43,384.79,1264.0,384.46,384.84,384.43,384.79,1264.0
2022-05-20 13:20:00,385.04,385.46,384.29,384.58,2400.0,385.04,385.46,384.29,384.58,2400.0
2022-05-20 13:30:00,384.25,385.76,383.99,385.3,3946.0,384.25,385.76,383.99,385.3,3946.0
2022-05-20 13:40:00,384.96,386.59,384.41,385.55,6770.0,384.96,386.59,384.41,385.55,6770.0
2022-05-20 13:50:00,385.69,389.1,385.68,389.1,3083.0,385.69,389.1,385.68,389.1,3083.0
2022-05-20 14:00:00,388.64,388.87,386.81,387.31,3585.0,388.64,388.87,386.81,387.31,3585.0
2022-05-20 14:10:00,387.39,387.92,386.51,387.42,1600.0,387.39,387.92,386.51,387.42,1600.0
2022-05-20 14:20:00,386.98,388.36,386.98,388.36,2001.0,386.98,388.36,386.98,388.36,2001.0
2022-05-20 14:30:00,388.1,388.1,386.94,387.93,2254.0,388.1,388.1,386.94,387.93,2254.0
2022-05-20 14:40:00,388.15,389.45,387.6,388.72,2463.0,388.15,389.45,387.6,388.72,2463.0
2022-05-20 14:50:00,388.57,390.41,388.57,389.35,2300.0,388.57,390.41,388.57,389.35,2300.0
2022-05-20 15:00:00,389.8,389.8,388.22,388.47,1975.0,389.8,389.8,388.22,388.47,1975.0
2022-05-20 15:10:00,388.35,388.85,388.06,388.79,3333.0,388.35,388.85,388.06,388.79,3333.0
2022-05-20 15:20:00,389.31,390.9,389.31,390.9,3920.0,389.31,390.9,389.31,390.9,3920.0
2022-05-20 15:30:00,391.06,393.22,390.69,392.38,6850.0,391.06,393.22,390.69,392.38,6850.0
2022-05-20 15:40:00,392.53,393.99,392.24,393.2,9124.0,392.53,393.99,392.24,393.2,9124.0
2022-05-20 15:50:00,393.5,395.43,392.87,394.93,33836.0,393.5,395.43,392.87,394.93,33836.0
2022-05-23 09:30:00,399.26,399.26,393.48,395.98,8783.0,399.26,399.26,393.48,395.98,8783.0
2022-05-23 09:40:00,396.64,397.9,395.31,396.37,4186.0,396.64,397.9,395.31,396.37,4186.0
2022-05-23 09:50:00,396.6,397.49,395.41,395.42,2043.0,396.6,397.49,395.41,395.42,2043.0
2022-05-23 10:00:00,395.39,395.39,391.34,392.9,7483.0,395.39,395.39,391.34,392.9,7483.0
2022-05-23 10:10:00,393.75,394.7,392.28,394.06,11741.0,393.75,394.7,392.28,394.06,11741.0
2022-05-23 10:20:00,394.38,395.42,394.02,395.21,1600.0,394.38,395.42,394.02,395.21,1600.0
2022-05-23 10:30:00,396.51,397.45,396.19,397.44,2000.0,396.51,397.45,396.19,397.44,2000.0
2022-05-23 10:40:00,398.19,398.43,396.45,398.36,2200.0,398.19,398.43,396.45,398.36,2200.0
2022-05-23 10:50:00,397.89,398.48,397.0,397.52,3700.0,397.89,398.48,397.0,397.52,3700.0
2022-05-23 11:00:00,398.23,401.07,397.21,400.43,1702.0,398.23,401.07,397.21,400.43,1702.0
2022-05-23 11:10:00,400.09,401.47,400.09,400.54,1615.0,400.09,401.47,400.09,400.54,1615.0
2022-05-23 11:20:00,399.98,400.56,399.82,399.82,2058.0,399.98,400.56,399.82,399.82,2058.0
2022-05-23 11:30:00,400.08,401.75,400.08,401.06,4078.0,400.08,401.75,400.08,401.06,4078.0
2022-05-23 11:40:00,401.31,401.31,399.7,399.73,1600.0,401.31,401.31,399.7,399.73,1600.0
2022-05-23 11:50:00,399.77,400.28,399.77,400.24,900.0,399.77,400.28,399.77,400.24,900.0
2022-05-23 12:00:00,400.0,401.1,400.0,401.05,1700.0,400.0,401.1,400.0,401.05,1700.0
2022-05-23 12:10:00,401.33,401.33,400.59,400.73,736.0,401.33,401.33,400.59,400.73,736.0
2022-05-23 12:20:00,400.43,400.96,400.23,400.8,4850.0,400.43,400.96,400.23,400.8,4850.0
2022-05-23 12:30:00,400.49,402.29,400.49,402.29,1328.0,400.49,402.29,400.49,402.29,1328.0
2022-05-23 12:40:00,401.99,402.34,401.63,401.63,800.0,401.99,402.34,401.63,401.63,800.0
2022-05-23 12:50:00,400.6,401.36,400.52,401.36,1100.0,400.6,401.36,400.52,401.36,1100.0
2022-05-23 13:00:00,401.4,401.65,400.69,400.98,700.0,401.4,401.65,400.69,400.98,700.0
2022-05-23 13:10:00,401.1,401.1,399.67,399.83,1409.0,401.1,401.1,399.67,399.83,1409.0
2022-05-23 13:20:00,400.17,401.07,399.67,401.07,2677.0,400.17,401.07,399.67,401.07,2677.0
2022-05-23 13:30:00,401.0,401.5,400.75,400.92,2300.0,401.0,401.5,400.75,400.92,2300.0
2022-05-23 13:40:00,400.56,400.56,399.86,400.14,1188.0,400.56,400.56,399.86,400.14,1188.0
2022-05-23 13:50:00,400.07,400.33,399.68,400.29,1739.0,400.07,400.33,399.68,400.29,1739.0
2022-05-23 14:00:00,400.71,401.67,400.63,401.65,3208.0,400.71,401.67,400.63,401.65,3208.0
2022-05-23 14:10:00,401.67,402.65,401.67,402.65,3792.0,401.67,402.65,401.67,402.65,3792.0
2022-05-23 14:20:00,402.97,403.13,401.75,401.75,1100.0,402.97,403.13,401.75,401.75,1100.0
2022-05-23 14:30:00,401.71,402.27,401.71,401.98,900.0,401.71,402.27,401.71,401.98,900.0
2022-05-23 14:40:00,401.45,403.13,400.8,401.78,3734.0,401.45,403.13,400.8,401.78,3734.0
2022-05-23 14:50:00,401.98,401.98,401.59,401.96,1837.0,401.98,401.98,401.59,401.96,1837.0
2022-05-23 15:00:00,402.1,402.73,401.22,401.67,3907.0,402.1,402.73,401.22,401.67,3907.0
2022-05-23 15:10:00,400.76,401.12,400.55,400.8,4532.0,400.76,401.12,400.55,400.8,4532.0
2022-05-23 15:20:00,400.95,400.95,400.2,400.57,1513.0,400.95,400.95,400.2,400.57,1513.0
2022-05-23 15:30:00,400.18,400.8,399.98,400.02,8054.0,400.18,400.8,399.98,400.02,8054.0
2022-05-23 15:40:00,400.02,400.05,397.92,397.94,9784.0,400.02,400.05,397.92,397.94,9784.0
2022-05-23 15:50:00,397.83,399.21,397.83,399.21,21492.0,397.83,399.21,397.83,399.21,21492.0
2022-05-24 09:30:00,394.59,396.75,393.51,393.51,1725.0,394.59,396.75,393.51,393.51,1725.0
2022-05-24 09:40:00,393.06,396.21,393.04,395.29,7187.0,393.06,396.21,393.04,395.29,7187.0
2022-05-24 09:50:00,395.64,396.24,395.62,395.73,2007.0,395.64,396.24,395.62,395.73,2007.0
2022-05-24 10:00:00,395.57,396.54,395.56,395.63,1599.0,395.57,396.54,395.56,395.63,1599.0
2022-05-24 10:10:00,396.06,396.89,396.05,396.35,600.0,396.06,396.89,396.05,396.35,600.0
2022-05-24 10:20:00,396.33,397.38,394.78,395.88,1723.0,396.33,397.38,394.78,395.88,1723.0
2022-05-24 10:30:00,395.38,396.04,395.2,395.73,2659.0,395.38,396.04,395.2,395.73,2659.0
2022-05-24 10:40:00,395.34,395.7,394.5,394.5,4125.0,395.34,395.7,394.5,394.5,4125.0
2022-05-24 10:50:00,393.25,394.14,392.37,393.58,1681.0,393.25,394.14,392.37,393.58,1681.0
2022-05-24 11:00:00,394.43,395.44,394.15,394.93,4771.0,394.43,395.44,394.15,394.93,4771.0
2022-05-24 11:10:00,395.44,397.03,395.12,395.7,2883.0,395.44,397.03,395.12,395.7,2883.0
2022-05-24 11:20:00,395.98,396.26,395.96,396.26,714.0,395.98,396.26,395.96,396.26,714.0
2022-05-24 11:30:00,396.26,396.88,395.22,395.22,1497.0,396.26,396.88,395.22,395.22,1497.0
2022-05-24 11:40:00,395.83,396.06,394.58,395.67,6875.0,395.83,396.06,394.58,395.67,6875.0
2022-05-24 11:50:00,395.28,395.28,394.6,395.23,654.0,395.28,395.28,394.6,395.23,654.0
2022-05-24 12:00:00,394.55,394.96,394.05,394.67,1073.0,394.55,394.96,394.05,394.67,1073.0
2022-05-24 12:10:00,394.69,395.55,394.69,395.29,1827.0,394.69,395.55,394.69,395.29,1827.0
2022-05-24 12:20:00,394.67,395.54,394.67,395.29,702.0,394.67,395.54,394.67,395.29,702.0
2022-05-24 12:30:00,394.68,394.68,393.4,393.4,1301.0,394.68,394.68,393.4,393.4,1301.0
2022-05-24 12:40:00,392.85,393.78,392.85,393.78,600.0,392.85,393.78,392.85,393.78,600.0
2022-05-24 12:50:00,394.15,394.43,393.97,393.97,902.0,394.15,394.43,393.97,393.97,902.0
2022-05-24 13:00:00,394.16,394.16,392.57,392.57,6871.0,394.16,394.16,392.57,392.57,6871.0
2022-05-24 13:10:00,392.41,392.68,390.93,390.93,2325.0,392.41,392.68,390.93,390.93,2325.0
2022-05-24 13:20:00,391.08,391.29,389.8,391.29,904.0,391.08,391.29,389.8,391.29,904.0
2022-05-24 13:30:00,391.08,391.84,390.78,391.76,1539.0,391.08,391.84,390.78,391.76,1539.0
2022-05-24 13:40:00,392.73,392.73,391.62,391.62,1921.0,392.73,392.73,391.62,391.62,1921.0
2022-05-24 13:50:00,392.0,392.11,391.64,392.1,1550.0,392.0,392.11,391.64,392.1,1550.0
2022-05-24 14:00:00,391.65,392.41,391.64,392.1,2323.0,391.65,392.41,391.64,392.1,2323.0
2022-05-24 14:10:00,392.5,392.5,390.78,390.78,1105.0,392.5,392.5,390.78,390.78,1105.0
2022-05-24 14:20:00,389.83,390.36,389.65,389.72,937.0,389.83,390.36,389.65,389.72,937.0
2022-05-24 14:30:00,389.63,390.37,389.21,390.37,1303.0,389.63,390.37,389.21,390.37,1303.0
2022-05-24 14:40:00,390.37,390.61,389.65,389.65,1936.0,390.37,390.61,389.65,389.65,1936.0
2022-05-24 14:50:00,389.19,390.25,389.14,390.23,500.0,389.19,390.25,389.14,390.23,500.0
2022-05-24 15:00:00,390.21,391.51,390.09,390.41,1940.0,390.21,391.51,390.09,390.41,1940.0
2022-05-24 15:10:00,390.1,391.12,390.1,390.84,825.0,390.1,391.12,390.1,390.84,825.0
2022-05-24 15:20:00,390.29,391.3,389.82,391.18,3506.0,390.29,391.3,389.82,391.18,3506.0
2022-05-24 15:30:00,391.13,391.58,390.83,391.45,14174.0,391.13,391.58,390.83,391.45,14174.0
2022-05-24 15:40:00,391.65,392.09,391.28,391.86,4183.0,391.65,392.09,391.28,391.86,4183.0
2022-05-24 15:50:00,391.71,391.71,389.68,391.33,14422.0,391.71,391.71,389.68,391.33,14422.0
2022-05-25 09:30:00,389.16,392.23,388.01,392.23,3056.0,389.16,392.23,388.01,392.23,3056.0
2022-05-25 09:40:00,391.48,392.72,389.44,389.44,5072.0,391.48,392.72,389.44,389.44,5072.0
2022-05-25 09:50:00,389.77,391.25,389.77,391.16,3285.0,389.77,391.25,389.77,391.16,3285.0
2022-05-25 10:00:00,390.53,391.84,389.71,389.71,3242.0,390.53,391.84,389.71,389.71,3242.0
2022-05-25 10:10:00,389.35,390.76,389.35,390.55,1200.0,389.35,390.76,389.35,390.55,1200.0
2022-05-25 10:20:00,390.17,392.4,390.17,392.4,2903.0,390.17,392.4,390.17,392.4,2903.0
2022-05-25 10:30:00,392.46,394.3,392.46,394.3,1170.0,392.46,394.3,392.46,394.3,1170.0
2022-05-25 10:40:00,394.08,394.59,393.18,393.28,2976.0,394.08,394.59,393.18,393.28,2976.0
2022-05-25 10:50:00,393.87,393.87,393.39,393.39,581.0,393.87,393.87,393.39,393.39,581.0
2022-05-25 11:00:00,393.24,393.53,392.21,393.03,1951.0,393.24,393.53,392.21,393.03,1951.0
2022-05-25 11:10:00,392.85,392.85,392.83,392.83,200.0,392.85,392.85,392.83,392.83,200.0
2022-05-25 11:20:00,392.49,393.0,390.84,391.88,1500.0,392.49,393.0,390.84,391.88,1500.0
2022-05-25 11:30:00,391.68,392.17,390.45,390.87,3318.0,391.68,392.17,390.45,390.87,3318.0
2022-05-25 11:40:00,391.24,391.35,390.4,390.51,3204.0,391.24,391.35,390.4,390.51,3204.0
2022-05-25 11:50:00,390.52,390.52,389.44,389.44,1397.0,390.52,390.52,389.44,389.44,1397.0
2022-05-25 12:00:00,388.55,389.3,388.2,388.21,2606.0,388.55,389.3,388.2,388.21,2606.0
2022-05-25 12:10:00,388.05,388.05,387.49,387.74,500.0,388.05,388.05,387.49,387.74,500.0
2022-05-25 12:20:00,387.85,388.19,386.97,387.39,2753.0,387.85,388.19,386.97,387.39,2753.0
2022-05-25 12:30:00,387.56,387.9,386.94,386.94,811.0,387.56,387.9,386.94,386.94,811.0
2022-05-25 12:40:00,386.69,387.52,386.48,387.52,444.0,386.69,387.52,386.48,387.52,444.0
2022-05-25 12:50:00,388.1,389.36,388.09,389.32,1689.0,388.1,389.36,388.09,389.32,1689.0
2022-05-25 13:00:00,388.82,388.82,388.41,388.41,856.0,388.82,388.82,388.41,388.41,856.0
2022-05-25 13:10:00,388.37,388.81,388.37,388.68,820.0,388.37,388.81,388.37,388.68,820.0
2022-05-25 13:20:00,388.93,389.05,388.79,388.99,517.0,388.93,389.05,388.79,388.99,517.0
2022-05-25 13:30:00,389.03,389.36,388.87,389.36,1323.0,389.03,389.36,388.87,389.36,1323.0
2022-05-25 13:40:00,389.24,389.74,389.24,389.61,1533.0,389.24,389.74,389.24,389.61,1533.0
2022-05-25 13:50:00,389.45,389.49,388.77,388.78,800.0,389.45,389.49,388.77,388.78,800.0
2022-05-25 14:00:00,389.73,391.91,389.09,389.54,13209.0,389.73,391.91,389.09,389.54,13209.0
2022-05-25 14:10:00,391.09,392.22,389.6,390.31,3105.0,391.09,392.22,389.6,390.31,3105.0
2022-05-25 14:20:00,391.13,392.19,390.33,391.86,4207.0,391.13,392.19,390.33,391.86,4207.0
2022-05-25 14:30:00,392.12,393.32,391.87,392.68,2700.0,392.12,393.32,391.87,392.68,2700.0
2022-05-25 14:40:00,392.99,394.35,392.91,394.11,2502.0,392.99,394.35,392.91,394.11,2502.0
2022-05-25 14:50:00,394.28,397.15,394.28,397.08,11131.0,394.28,397.15,394.28,397.08,11131.0
2022-05-25 15:00:00,396.79,398.82,396.79,398.59,3772.0,396.79,398.82,396.79,398.59,3772.0
2022-05-25 15:10:00,398.93,399.11,398.44,398.69,2609.0,398.93,399.11,398.44,398.69,2609.0
2022-05-25 15:20:00,398.5,398.8,397.25,397.25,4487.0,398.5,398.8,397.25,397.25,4487.0
2022-05-25 15:30:00,397.48,397.86,396.75,396.86,4585.0,397.48,397.86,396.75,396.86,4585.0
2022-05-25 15:40:00,396.78,397.68,396.3,397.65,10130.0,396.78,397.68,396.3,397.65,10130.0
2022-05-25 15:50:00,397.45,398.35,396.04,398.34,24314.0,397.45,398.35,396.04,398.34,24314.0
2022-05-26 09:30:00,399.0,403.29,398.12,402.26,3977.0,399.0,403.29,398.12,402.26,3977.0
2022-05-26 09:40:00,401.52,402.3,401.52,402.3,563.0,401.52,402.3,401.52,402.3,563.0
2022-05-26 09:50:00,400.46,400.63,399.56,400.63,1926.0,400.46,400.63,399.56,400.63,1926.0
2022-05-26 10:00:00,400.37,400.37,398.88,399.13,1500.0,400.37,400.37,398.88,399.13,1500.0
2022-05-26 10:10:00,399.05,400.16,398.86,400.16,1305.0,399.05,400.16,398.86,400.16,1305.0
2022-05-26 10:20:00,400.0,401.33,399.47,400.06,5572.0,400.0,401.33,399.47,400.06,5572.0
2022-05-26 10:30:00,399.86,400.27,399.77,400.25,4742.0,399.86,400.27,399.77,400.25,4742.0
2022-05-26 10:40:00,400.3,401.21,400.21,400.96,1800.0,400.3,401.21,400.21,400.96,1800.0
2022-05-26 10:50:00,401.31,403.05,401.31,402.94,1895.0,401.31,403.05,401.31,402.94,1895.0
2022-05-26 11:00:00,402.98,404.17,402.97,404.17,1700.0,402.98,404.17,402.97,404.17,1700.0
2022-05-26 11:10:00,404.14,404.14,402.3,402.3,2312.0,404.14,404.14,402.3,402.3,2312.0
2022-05-26 11:20:00,402.25,403.05,402.25,402.6,2341.0,402.25,403.05,402.25,402.6,2341.0
2022-05-26 11:30:00,402.26,404.05,402.26,402.74,4317.0,402.26,404.05,402.26,402.74,4317.0
2022-05-26 11:40:00,403.1,403.51,402.99,402.99,1445.0,403.1,403.51,402.99,402.99,1445.0
2022-05-26 11:50:00,403.21,403.28,402.89,403.05,3450.0,403.21,403.28,402.89,403.05,3450.0
2022-05-26 12:00:00,402.92,403.5,402.91,403.5,3920.0,402.92,403.5,402.91,403.5,3920.0
2022-05-26 12:10:00,403.89,403.89,403.67,403.67,406.0,403.89,403.89,403.67,403.67,406.0
2022-05-26 12:20:00,403.07,403.82,402.77,403.32,3121.0,403.07,403.82,402.77,403.32,3121.0
2022-05-26 12:30:00,403.23,403.92,403.0,403.65,4096.0,403.23,403.92,403.0,403.65,4096.0
2022-05-26 12:40:00,403.78,404.01,403.5,403.76,1900.0,403.78,404.01,403.5,403.76,1900.0
2022-05-26 12:50:00,403.88,403.88,403.14,403.56,1504.0,403.88,403.88,403.14,403.56,1504.0
2022-05-26 13:00:00,403.18,403.8,403.1,403.7,2801.0,403.18,403.8,403.1,403.7,2801.0
2022-05-26 13:10:00,403.7,403.75,401.84,401.84,3412.0,403.7,403.75,401.84,401.84,3412.0
2022-05-26 13:20:00,401.57,402.08,400.83,401.09,2918.0,401.57,402.08,400.83,401.09,2918.0
2022-05-26 13:30:00,401.39,401.9,401.33,401.33,1100.0,401.39,401.9,401.33,401.33,1100.0
2022-05-26 13:40:00,401.68,402.12,401.68,401.9,1581.0,401.68,402.12,401.68,401.9,1581.0
2022-05-26 13:50:00,402.29,402.3,401.17,401.17,1137.0,402.29,402.3,401.17,401.17,1137.0
2022-05-26 14:00:00,400.71,401.14,400.67,401.14,402.0,400.71,401.14,400.67,401.14,402.0
2022-05-26 14:10:00,400.73,401.12,400.72,401.12,812.0,400.73,401.12,400.72,401.12,812.0
2022-05-26 14:20:00,401.35,401.35,400.01,400.02,1677.0,401.35,401.35,400.01,400.02,1677.0
2022-05-26 14:30:00,400.0,400.34,399.91,400.13,1802.0,400.0,400.34,399.91,400.13,1802.0
2022-05-26 14:40:00,400.19,400.73,400.19,400.73,505.0,400.19,400.73,400.19,400.73,505.0
2022-05-26 14:50:00,400.76,400.76,400.42,400.66,740.0,400.76,400.76,400.42,400.66,740.0
2022-05-26 15:00:00,400.4,400.4,399.93,400.14,1600.0,400.4,400.4,399.93,400.14,1600.0
2022-05-26 15:10:00,400.42,400.42,399.92,400.07,2855.0,400.42,400.42,399.92,400.07,2855.0
2022-05-26 15:20:00,400.01,400.23,399.9,400.23,3483.0,400.01,400.23,399.9,400.23,3483.0
2022-05-26 15:30:00,400.08,400.42,400.0,400.2,2206.0,400.08,400.42,400.0,400.2,2206.0
2022-05-26 15:40:00,400.16,401.46,400.16,401.46,3469.0,400.16,401.46,400.16,401.46,3469.0
2022-05-26 15:50:00,401.48,401.91,399.82,401.62,29235.0,401.48,401.91,399.82,401.62,29235.0
2022-05-27 09:30:00,406.41,406.41,397.95,403.14,2927.0,406.41,406.41,397.95,403.14,2927.0
2022-05-27 09:40:00,405.16,405.6,401.82,401.82,1519.0,405.16,405.6,401.82,401.82,1519.0
2022-05-27 09:50:00,401.9,406.33,401.9,404.51,11124.0,401.9,406.33,401.9,404.51,11124.0
2022-05-27 10:00:00,404.76,406.2,404.76,404.78,7756.0,404.76,406.2,404.76,404.78,7756.0
2022-05-27 10:10:00,405.12,405.76,404.86,405.0,8547.0,405.12,405.76,404.86,405.0,8547.0
2022-05-27 10:20:00,405.0,405.55,404.57,405.14,3112.0,405.0,405.55,404.57,405.14,3112.0
2022-05-27 10:30:00,405.99,406.49,405.99,406.02,4023.0,405.99,406.49,405.99,406.02,4023.0
2022-05-27 10:40:00,406.18,406.3,405.55,405.55,601.0,406.18,406.3,405.55,405.55,601.0
2022-05-27 10:50:00,405.7,405.8,404.0,404.0,2485.0,405.7,405.8,404.0,404.0,2485.0
2022-05-27 11:00:00,404.01,404.86,403.4,404.03,10647.0,404.01,404.86,403.4,404.03,10647.0
2022-05-27 11:10:00,404.34,405.13,404.26,404.63,7800.0,404.34,405.13,404.26,404.63,7800.0
2022-05-27 11:20:00,404.71,405.73,404.51,405.73,3000.0,404.71,405.73,404.51,405.73,3000.0
2022-05-27 11:30:00,406.67,406.92,406.27,406.75,1206.0,406.67,406.92,406.27,406.75,1206.0
2022-05-27 11:40:00,406.88,407.96,406.88,407.96,732.0,406.88,407.96,406.88,407.96,732.0
2022-05-27 11:50:00,408.26,408.26,407.66,407.87,941.0,408.26,408.26,407.66,407.87,941.0
2022-05-27 12:00:00,409.06,409.61,408.71,408.96,1100.0,409.06,409.61,408.71,408.96,1100.0
2022-05-27 12:10:00,409.19,409.39,408.27,408.71,1648.0,409.19,409.39,408.27,408.71,1648.0
2022-05-27 12:20:00,409.41,409.41,409.17,409.17,500.0,409.41,409.41,409.17,409.17,500.0
2022-05-27 12:30:00,409.14,409.14,408.72,408.72,942.0,409.14,409.14,408.72,408.72,942.0
2022-05-27 12:40:00,408.92,409.46,408.92,409.46,607.0,408.92,409.46,408.92,409.46,607.0
2022-05-27 12:50:00,409.06,409.67,408.81,408.81,1800.0,409.06,409.67,408.81,408.81,1800.0
2022-05-27 13:00:00,408.31,408.31,406.66,406.66,1046.0,408.31,408.31,406.66,406.66,1046.0
2022-05-27 13:10:00,406.84,407.15,406.51,406.98,1374.0,406.84,407.15,406.51,406.98,1374.0
2022-05-27 13:20:00,407.14,407.14,406.71,407.14,700.0,407.14,407.14,406.71,407.14,700.0
2022-05-27 13:30:00,407.18,407.71,407.04,407.4,800.0,407.18,407.71,407.04,407.4,800.0
2022-05-27 13:40:00,407.66,408.5,407.66,408.41,1338.0,407.66,408.5,407.66,408.41,1338.0
2022-05-27 13:50:00,408.3,408.3,407.52,407.67,1111.0,408.3,408.3,407.52,407.67,1111.0
2022-05-27 14:00:00,407.52,407.97,407.52,407.53,1219.0,407.52,407.97,407.52,407.53,1219.0
2022-05-27 14:10:00,407.8,407.8,406.83,406.84,1000.0,407.8,407.8,406.83,406.84,1000.0
2022-05-27 14:20:00,407.04,407.79,406.85,407.2,2507.0,407.04,407.79,406.85,407.2,2507.0
2022-05-27 14:30:00,407.32,407.89,407.07,407.66,1800.0,407.32,407.89,407.07,407.66,1800.0
2022-05-27 14:40:00,407.46,408.47,407.46,408.24,2020.0,407.46,408.47,407.46,408.24,2020.0
2022-05-27 14:50:00,408.49,409.23,408.36,409.23,1343.0,408.49,409.23,408.36,409.23,1343.0
2022-05-27 15:00:00,409.37,409.9,409.21,409.9,1100.0,409.37,409.9,409.21,409.9,1100.0
2022-05-27 15:10:00,410.09,410.39,409.75,410.39,1125.0,410.09,410.39,409.75,410.39,1125.0
2022-05-27 15:20:00,410.52,410.52,410.3,410.37,800.0,410.52,410.52,410.3,410.37,800.0
2022-05-27 15:30:00,410.35,410.91,410.33,410.71,2348.0,410.35,410.91,410.33,410.71,2348.0
2022-05-27 15:40:00,410.61,410.79,408.59,409.14,5490.0,410.61,410.79,408.59,409.14,5490.0
2022-05-27 15:50:00,409.44,410.93,409.07,410.93,20061.0,409.44,410.93,409.07,410.93,20061.0
2022-05-31 09:30:00,406.96,406.96,403.28,403.28,2157.0,406.96,406.96,403.28,403.28,2157.0
2022-05-31 09:40:00,400.24,400.24,399.51,399.51,1166.0,400.24,400.24,399.51,399.51,1166.0
2022-05-31 09:50:00,399.96,400.57,398.85,400.57,643.0,399.96,400.57,398.85,400.57,643.0
2022-05-31 10:00:00,399.96,400.4,399.36,400.07,2442.0,399.96,400.4,399.36,400.07,2442.0
2022-05-31 10:10:00,400.09,400.44,398.26,400.12,7880.0,400.09,400.44,398.26,400.12,7880.0
2022-05-31 10:20:00,401.65,401.75,399.59,399.74,2535.0,401.65,401.75,399.59,399.74,2535.0
2022-05-31 10:30:00,399.88,400.51,399.72,399.93,4290.0,399.88,400.51,399.72,399.93,4290.0
2022-05-31 10:40:00,400.35,401.24,400.27,401.2,4400.0,400.35,401.24,400.27,401.2,4400.0
2022-05-31 10:50:00,401.19,403.34,401.19,403.34,1656.0,401.19,403.34,401.19,403.34,1656.0
2022-05-31 11:00:00,404.4,405.37,404.14,404.48,5223.0,404.4,405.37,404.14,404.48,5223.0
2022-05-31 11:10:00,404.48,405.09,404.13,404.52,1902.0,404.48,405.09,404.13,404.52,1902.0
2022-05-31 11:20:00,404.26,405.07,404.21,404.99,1401.0,404.26,405.07,404.21,404.99,1401.0
2022-05-31 11:30:00,404.71,405.48,404.32,405.14,5312.0,404.71,405.48,404.32,405.14,5312.0
2022-05-31 11:40:00,405.19,406.83,405.18,406.83,500.0,405.19,406.83,405.18,406.83,500.0
2022-05-31 11:50:00,407.23,407.9,407.22,407.87,1182.0,407.23,407.9,407.22,407.87,1182.0
2022-05-31 12:00:00,408.69,408.78,407.81,407.89,1964.0,408.69,408.78,407.81,407.89,1964.0
2022-05-31 12:10:00,407.51,407.51,406.29,406.45,866.0,407.51,407.51,406.29,406.45,866.0
2022-05-31 12:20:00,405.99,406.79,405.95,406.79,2835.0,405.99,406.79,405.95,406.79,2835.0
2022-05-31 12:30:00,406.77,407.18,406.6,407.18,600.0,406.77,407.18,406.6,407.18,600.0
2022-05-31 12:40:00,407.25,407.28,407.1,407.1,311.0,407.25,407.28,407.1,407.1,311.0
2022-05-31 12:50:00,407.4,407.59,407.4,407.59,300.0,407.4,407.59,407.4,407.59,300.0
2022-05-31 13:00:00,407.49,408.31,407.19,408.31,1001.0,407.49,408.31,407.19,408.31,1001.0
2022-05-31 13:10:00,407.49,407.59,407.49,407.59,300.0,407.49,407.59,407.49,407.59,300.0
2022-05-31 13:20:00,407.38,407.55,406.98,407.3,999.0,407.38,407.55,406.98,407.3,999.0
2022-05-31 13:30:00,407.72,408.21,407.41,407.41,1401.0,407.72,408.21,407.41,407.41,1401.0
2022-05-31 13:40:00,407.33,407.33,406.42,406.48,1095.0,407.33,407.33,406.42,406.48,1095.0
2022-05-31 13:50:00,407.01,408.32,407.01,408.31,533.0,407.01,408.32,407.01,408.31,533.0
2022-05-31 14:00:00,407.83,407.97,406.95,407.25,3312.0,407.83,407.97,406.95,407.25,3312.0
2022-05-31 14:10:00,407.24,407.51,407.09,407.51,531.0,407.24,407.51,407.09,407.51,531.0
2022-05-31 14:20:00,407.2,407.91,407.2,407.91,2300.0,407.2,407.91,407.2,407.91,2300.0
2022-05-31 14:30:00,407.53,407.98,407.43,407.78,1267.0,407.53,407.98,407.43,407.78,1267.0
2022-05-31 14:40:00,407.46,407.91,406.09,406.66,3161.0,407.46,407.91,406.09,406.66,3161.0
2022-05-31 14:50:00,406.76,406.76,405.99,406.45,4327.0,406.76,406.76,405.99,406.45,4327.0
2022-05-31 15:00:00,406.3,407.4,405.79,407.4,3258.0,406.3,407.4,405.79,407.4,3258.0
2022-05-31 15:10:00,407.15,408.18,406.96,408.18,700.0,407.15,408.18,406.96,408.18,700.0
2022-05-31 15:20:00,408.19,408.44,407.97,408.44,800.0,408.19,408.44,407.97,408.44,800.0
2022-05-31 15:30:00,408.8,409.49,408.54,409.49,2609.0,408.8,409.49,408.54,409.49,2609.0
2022-05-31 15:40:00,409.54,410.17,408.85,409.19,10065.0,409.54,410.17,408.85,409.19,10065.0
2022-05-31 15:50:00,409.38,411.47,409.15,409.26,34606.0,409.38,411.47,409.15,409.26,34606.0
2022-06-01 09:30:00,412.2,414.36,412.2,412.9,5319.0,412.2,414.36,412.2,412.9,5319.0
2022-06-01 09:40:00,413.41,414.03,411.47,413.07,2550.0,413.41,414.03,411.47,413.07,2550.0
2022-06-01 09:50:00,413.28,416.63,413.28,416.17,3859.0,413.28,416.63,413.28,416.17,3859.0
2022-06-01 10:00:00,413.16,414.21,413.11,413.54,1124.0,413.16,414.21,413.11,413.54,1124.0
2022-06-01 10:10:00,411.12,411.94,408.45,411.82,8307.0,411.12,411.94,408.45,411.82,8307.0
2022-06-01 10:20:00,411.31,411.64,410.02,410.03,1601.0,411.31,411.64,410.02,410.03,1601.0
2022-06-01 10:30:00,410.45,411.02,407.94,408.02,5469.0,410.45,411.02,407.94,408.02,5469.0
2022-06-01 10:40:00,408.95,409.42,407.36,407.97,5300.0,408.95,409.42,407.36,407.97,5300.0
2022-06-01 10:50:00,408.35,408.47,407.41,407.44,1100.0,408.35,408.47,407.41,407.44,1100.0
2022-06-01 11:00:00,407.36,407.43,406.28,406.28,1627.0,407.36,407.43,406.28,406.28,1627.0
2022-06-01 11:10:00,406.29,406.29,404.62,405.23,3754.0,406.29,406.29,404.62,405.23,3754.0
2022-06-01 11:20:00,405.09,405.09,404.84,404.84,200.0,405.09,405.09,404.84,404.84,200.0
2022-06-01 11:30:00,404.7,405.3,403.65,403.65,1873.0,404.7,405.3,403.65,403.65,1873.0
2022-06-01 11:40:00,403.0,403.48,402.83,403.48,1291.0,403.0,403.48,402.83,403.48,1291.0
2022-06-01 11:50:00,403.3,403.3,402.59,402.79,1259.0,403.3,403.3,402.59,402.79,1259.0
2022-06-01 12:00:00,402.35,402.72,402.24,402.72,1015.0,402.35,402.72,402.24,402.72,1015.0
2022-06-01 12:10:00,401.98,404.05,401.98,403.8,1729.0,401.98,404.05,401.98,403.8,1729.0
2022-06-01 12:20:00,404.07,404.07,403.7,403.91,1500.0,404.07,404.07,403.7,403.91,1500.0
2022-06-01 12:30:00,403.6,404.64,403.6,404.05,1600.0,403.6,404.64,403.6,404.05,1600.0
2022-06-01 12:40:00,404.21,404.21,402.38,402.38,985.0,404.21,404.21,402.38,402.38,985.0
2022-06-01 12:50:00,401.86,402.83,401.85,402.32,2500.0,401.86,402.83,401.85,402.32,2500.0
2022-06-01 13:00:00,402.42,403.22,402.27,402.91,7889.0,402.42,403.22,402.27,402.91,7889.0
2022-06-01 13:10:00,402.81,403.78,402.81,403.42,4424.0,402.81,403.78,402.81,403.42,4424.0
2022-06-01 13:20:00,403.29,403.53,403.03,403.39,700.0,403.29,403.53,403.03,403.39,700.0
2022-06-01 13:30:00,402.8,404.48,402.8,404.28,1178.0,402.8,404.48,402.8,404.28,1178.0
2022-06-01 13:40:00,404.0,404.99,404.0,404.99,1000.0,404.0,404.99,404.0,404.99,1000.0
2022-06-01 13:50:00,404.3,405.34,404.3,405.34,1480.0,404.3,405.34,404.3,405.34,1480.0
2022-06-01 14:00:00,404.9,404.9,403.99,404.42,700.0,404.9,404.9,403.99,404.42,700.0
2022-06-01 14:10:00,404.09,405.85,404.09,404.83,4201.0,404.09,405.85,404.09,404.83,4201.0
2022-06-01 14:20:00,406.1,406.1,406.05,406.05,200.0,406.1,406.1,406.05,406.05,200.0
2022-06-01 14:30:00,405.85,406.4,405.85,406.4,1597.0,405.85,406.4,405.85,406.4,1597.0
2022-06-01 14:40:00,406.25,407.08,406.24,406.54,1801.0,406.25,407.08,406.24,406.54,1801.0
2022-06-01 14:50:00,406.19,406.19,405.88,406.14,778.0,406.19,406.19,405.88,406.14,778.0
2022-06-01 15:00:00,406.02,406.29,406.02,406.25,1200.0,406.02,406.29,406.02,406.25,1200.0
2022-06-01 15:10:00,406.24,407.21,406.24,406.72,2106.0,406.24,407.21,406.24,406.72,2106.0
2022-06-01 15:20:00,406.7,407.68,406.33,407.21,3721.0,406.7,407.68,406.33,407.21,3721.0
2022-06-01 15:30:00,407.22,407.22,406.46,407.01,2723.0,407.22,407.22,406.46,407.01,2723.0
2022-06-01 15:40:00,407.16,407.45,406.68,407.3,4420.0,407.16,407.45,406.68,407.3,4420.0
2022-06-01 15:50:00,407.22,407.41,405.82,406.68,23405.0,407.22,407.41,405.82,406.68,23405.0
2022-06-02 09:30:00,403.57,406.21,401.85,405.0,4538.0,403.57,406.21,401.85,405.0,4538.0
2022-06-02 09:40:00,405.5,406.15,404.39,405.21,5180.0,405.5,406.15,404.39,405.21,5180.0
2022-06-02 09:50:00,404.81,405.8,403.57,405.8,3700.0,404.81,405.8,403.57,405.8,3700.0
2022-06-02 10:00:00,405.34,409.38,405.34,408.01,6619.0,405.34,409.38,405.34,408.01,6619.0
2022-06-02 10:10:00,408.48,410.77,408.48,409.61,1974.0,408.48,410.77,408.48,409.61,1974.0
2022-06-02 10:20:00,409.63,411.17,408.87,410.56,7331.0,409.63,411.17,408.87,410.56,7331.0
2022-06-02 10:30:00,411.07,413.98,411.07,413.98,1355.0,411.07,413.98,411.07,413.98,1355.0
2022-06-02 10:40:00,414.35,414.9,413.98,414.55,2024.0,414.35,414.9,413.98,414.55,2024.0
2022-06-02 10:50:00,414.06,414.43,413.24,413.24,3303.0,414.06,414.43,413.24,413.24,3303.0
2022-06-02 11:00:00,413.79,414.66,413.79,414.66,1000.0,413.79,414.66,413.79,414.66,1000.0
2022-06-02 11:10:00,414.5,415.97,414.5,415.19,900.0,414.5,415.97,414.5,415.19,900.0
2022-06-02 11:20:00,415.34,415.5,414.83,415.5,1441.0,415.34,415.5,414.83,415.5,1441.0
2022-06-02 11:30:00,415.45,415.87,415.45,415.87,1482.0,415.45,415.87,415.45,415.87,1482.0
2022-06-02 11:40:00,415.72,417.61,415.72,416.74,2083.0,415.72,417.61,415.72,416.74,2083.0
2022-06-02 11:50:00,417.15,417.97,416.45,416.73,2497.0,417.15,417.97,416.45,416.73,2497.0
2022-06-02 12:00:00,417.47,418.14,417.21,417.99,700.0,417.47,418.14,417.21,417.99,700.0
2022-06-02 12:10:00,417.88,418.76,417.88,418.5,900.0,417.88,418.76,417.88,418.5,900.0
2022-06-02 12:20:00,418.78,418.93,418.3,418.7,1900.0,418.78,418.93,418.3,418.7,1900.0
2022-06-02 12:30:00,418.86,420.22,418.74,420.06,2700.0,418.86,420.22,418.74,420.06,2700.0
2022-06-02 12:40:00,419.75,419.77,417.76,418.15,6302.0,419.75,419.77,417.76,418.15,6302.0
2022-06-02 12:50:00,418.2,418.34,414.67,414.68,3500.0,418.2,418.34,414.67,414.68,3500.0
2022-06-02 13:00:00,414.69,417.89,414.68,417.71,3389.0,414.69,417.89,414.68,417.71,3389.0
2022-06-02 13:10:00,417.9,418.58,417.13,418.58,1800.0,417.9,418.58,417.13,418.58,1800.0
2022-06-02 13:20:00,418.63,419.29,418.63,419.04,2083.0,418.63,419.29,418.63,419.04,2083.0
2022-06-02 13:30:00,419.27,419.46,419.12,419.3,1215.0,419.27,419.46,419.12,419.3,1215.0
2022-06-02 13:40:00,419.34,419.77,419.05,419.05,2200.0,419.34,419.77,419.05,419.05,2200.0
2022-06-02 13:50:00,419.01,419.01,418.42,418.75,1100.0,419.01,419.01,418.42,418.75,1100.0
2022-06-02 14:00:00,419.24,419.24,418.44,418.68,500.0,419.24,419.24,418.44,418.68,500.0
2022-06-02 14:10:00,418.6,418.93,418.54,418.93,300.0,418.6,418.93,418.54,418.93,300.0
2022-06-02 14:20:00,418.77,418.97,417.34,417.34,2002.0,418.77,418.97,417.34,417.34,2002.0
2022-06-02 14:30:00,417.89,419.06,417.89,418.6,912.0,417.89,419.06,417.89,418.6,912.0
2022-06-02 14:40:00,418.85,419.16,418.53,418.53,1500.0,418.85,419.16,418.53,418.53,1500.0
2022-06-02 14:50:00,418.65,419.03,417.94,417.94,1715.0,418.65,419.03,417.94,417.94,1715.0
2022-06-02 15:00:00,417.81,418.26,417.81,417.96,1000.0,417.81,418.26,417.81,417.96,1000.0
2022-06-02 15:10:00,418.65,418.73,418.2,418.44,1600.0,418.65,418.73,418.2,418.44,1600.0
2022-06-02 15:20:00,418.26,418.35,417.16,417.25,2402.0,418.26,418.35,417.16,417.25,2402.0
2022-06-02 15:30:00,417.51,417.88,416.71,417.56,4016.0,417.51,417.88,416.71,417.56,4016.0
2022-06-02 15:40:00,417.53,418.45,417.37,418.18,8949.0,417.53,418.45,417.37,418.18,8949.0
2022-06-02 15:50:00,418.18,420.69,417.95,419.17,41071.0,418.18,420.69,417.95,419.17,41071.0
2022-06-03 09:30:00,415.08,418.43,412.1,412.1,1984.0,415.08,418.43,412.1,412.1,1984.0
2022-06-03 09:40:00,413.77,415.89,412.96,413.27,1396.0,413.77,415.89,412.96,413.27,1396.0
2022-06-03 09:50:00,413.5,417.55,413.5,416.82,1944.0,413.5,417.55,413.5,416.82,1944.0
2022-06-03 10:00:00,416.58,416.8,415.25,415.86,2001.0,416.58,416.8,415.25,415.86,2001.0
2022-06-03 10:10:00,414.93,415.83,414.93,414.97,628.0,414.93,415.83,414.93,414.97,628.0
2022-06-03 10:20:00,415.46,416.49,415.0,415.0,700.0,415.46,416.49,415.0,415.0,700.0
2022-06-03 10:30:00,414.14,414.14,412.1,412.13,400.0,414.14,414.14,412.1,412.13,400.0
2022-06-03 10:40:00,411.58,413.92,411.58,413.92,800.0,411.58,413.92,411.58,413.92,800.0
2022-06-03 10:50:00,413.35,413.35,412.69,412.69,900.0,413.35,413.35,412.69,412.69,900.0
2022-06-03 11:00:00,412.99,414.02,412.98,414.02,4228.0,412.99,414.02,412.98,414.02,4228.0
2022-06-03 11:10:00,413.66,414.85,413.65,414.85,800.0,413.66,414.85,413.65,414.85,800.0
2022-06-03 11:20:00,414.56,414.95,414.03,414.68,6711.0,414.56,414.95,414.03,414.68,6711.0
2022-06-03 11:30:00,415.56,416.04,415.56,415.73,319.0,415.56,416.04,415.56,415.73,319.0
2022-06-03 11:40:00,415.68,415.71,415.5,415.5,400.0,415.68,415.71,415.5,415.5,400.0
2022-06-03 11:50:00,414.98,415.68,414.98,415.54,941.0,414.98,415.68,414.98,415.54,941.0
2022-06-03 12:00:00,415.53,415.7,414.99,415.0,600.0,415.53,415.7,414.99,415.0,600.0
2022-06-03 12:10:00,414.97,415.47,414.97,415.2,600.0,414.97,415.47,414.97,415.2,600.0
2022-06-03 12:20:00,416.21,416.4,416.21,416.4,300.0,416.21,416.4,416.21,416.4,300.0
2022-06-03 12:30:00,417.4,418.0,417.4,418.0,1099.0,417.4,418.0,417.4,418.0,1099.0
2022-06-03 12:40:00,417.93,419.09,417.93,419.09,2200.0,417.93,419.09,417.93,419.09,2200.0
2022-06-03 12:50:00,419.0,419.38,419.0,419.38,750.0,419.0,419.38,419.0,419.38,750.0
2022-06-03 13:00:00,420.03,421.19,420.03,421.19,647.0,420.03,421.19,420.03,421.19,647.0
2022-06-03 13:10:00,421.1,421.25,420.25,420.25,2857.0,421.1,421.25,420.25,420.25,2857.0
2022-06-03 13:20:00,420.08,421.0,420.08,420.79,1074.0,420.08,421.0,420.08,420.79,1074.0
2022-06-03 13:30:00,421.2,421.47,420.87,420.87,300.0,421.2,421.47,420.87,420.87,300.0
2022-06-03 13:40:00,420.56,420.56,419.71,419.71,602.0,420.56,420.56,419.71,419.71,602.0
2022-06-03 13:50:00,419.25,419.8,419.25,419.8,2918.0,419.25,419.8,419.25,419.8,2918.0
2022-06-03 14:00:00,419.04,419.92,419.04,419.92,843.0,419.04,419.92,419.04,419.92,843.0
2022-06-03 14:10:00,419.97,420.42,419.86,420.42,1560.0,419.97,420.42,419.86,420.42,1560.0
2022-06-03 14:20:00,420.13,420.61,420.13,420.61,202.0,420.13,420.61,420.13,420.61,202.0
2022-06-03 14:30:00,420.55,420.83,419.79,420.08,1000.0,420.55,420.83,419.79,420.08,1000.0
2022-06-03 14:40:00,420.21,420.44,419.92,420.44,618.0,420.21,420.44,419.92,420.44,618.0
2022-06-03 14:50:00,420.05,420.44,420.05,420.07,500.0,420.05,420.44,420.05,420.07,500.0
2022-06-03 15:00:00,420.15,420.15,419.31,419.81,1750.0,420.15,420.15,419.31,419.81,1750.0
2022-06-03 15:10:00,419.97,419.97,418.53,418.66,1216.0,419.97,419.97,418.53,418.66,1216.0
2022-06-03 15:20:00,418.58,419.19,418.5,419.19,1013.0,418.58,419.19,418.5,419.19,1013.0
2022-06-03 15:30:00,418.62,418.71,418.35,418.6,1001.0,418.62,418.71,418.35,418.6,1001.0
2022-06-03 15:40:00,418.37,418.92,417.86,418.82,7571.0,418.37,418.92,417.86,418.82,7571.0
2022-06-03 15:50:00,418.55,420.89,418.21,420.38,15931.0,418.55,420.89,418.21,420.38,15931.0
2022-06-06 09:30:00,424.4,424.96,421.1,421.11,2122.0,424.4,424.96,421.1,421.11,2122.0
2022-06-06 09:40:00,421.07,421.93,421.02,421.93,300.0,421.07,421.93,421.02,421.93,300.0
2022-06-06 09:50:00,419.71,420.81,419.62,420.81,400.0,419.71,420.81,419.62,420.81,400.0
2022-06-06 10:00:00,423.21,424.33,423.21,423.4,300.0,423.21,424.33,423.21,423.4,300.0
2022-06-06 10:10:00,423.17,424.08,422.38,423.45,1667.0,423.17,424.08,422.38,423.45,1667.0
2022-06-06 10:20:00,423.28,424.5,423.28,424.5,300.0,423.28,424.5,423.28,424.5,300.0
2022-06-06 10:30:00,424.92,425.07,424.68,425.07,603.0,424.92,425.07,424.68,425.07,603.0
2022-06-06 10:40:00,424.42,424.42,424.42,424.42,221.0,424.42,424.42,424.42,424.42,221.0
2022-06-06 10:50:00,424.89,424.89,423.02,423.71,454.0,424.89,424.89,423.02,423.71,454.0
2022-06-06 11:00:00,424.42,424.71,423.32,424.34,1900.0,424.42,424.71,423.32,424.34,1900.0
2022-06-06 11:10:00,423.27,423.27,420.07,420.07,1000.0,423.27,423.27,420.07,420.07,1000.0
2022-06-06 11:20:00,419.78,421.37,419.26,421.15,2225.0,419.78,421.37,419.26,421.15,2225.0
2022-06-06 11:30:00,420.96,420.98,420.04,420.85,3018.0,420.96,420.98,420.04,420.85,3018.0
2022-06-06 11:40:00,420.96,421.19,420.29,420.32,1400.0,420.96,421.19,420.29,420.32,1400.0
2022-06-06 11:50:00,420.48,421.0,420.48,420.86,401.0,420.48,421.0,420.48,420.86,401.0
2022-06-06 12:00:00,420.51,420.51,419.61,419.61,400.0,420.51,420.51,419.61,419.61,400.0
2022-06-06 12:10:00,419.48,419.6,419.38,419.38,1303.0,419.48,419.6,419.38,419.38,1303.0
2022-06-06 12:20:00,419.64,419.64,419.3,419.3,400.0,419.64,419.64,419.3,419.3,400.0
2022-06-06 12:30:00,419.27,420.07,419.19,419.89,1604.0,419.27,420.07,419.19,419.89,1604.0
2022-06-06 12:40:00,419.64,419.81,419.64,419.72,400.0,419.64,419.81,419.64,419.72,400.0
2022-06-06 12:50:00,419.46,420.22,419.42,420.18,1417.0,419.46,420.22,419.42,420.18,1417.0
2022-06-06 13:00:00,420.19,420.34,419.94,420.33,1200.0,420.19,420.34,419.94,420.33,1200.0
2022-06-06 13:10:00,420.03,420.52,420.03,420.5,900.0,420.03,420.52,420.03,420.5,900.0
2022-06-06 13:20:00,421.28,421.28,421.15,421.21,365.0,421.28,421.28,421.15,421.21,365.0
2022-06-06 13:30:00,421.91,422.44,421.91,422.16,1679.0,421.91,422.44,421.91,422.16,1679.0
2022-06-06 13:40:00,422.05,422.54,422.01,422.54,620.0,422.05,422.54,422.01,422.54,620.0
2022-06-06 13:50:00,422.38,422.38,422.36,422.36,500.0,422.38,422.38,422.36,422.36,500.0
2022-06-06 14:00:00,422.69,422.71,422.0,422.0,3567.0,422.69,422.71,422.0,422.0,3567.0
2022-06-06 14:10:00,420.62,420.62,420.62,420.62,100.0,420.62,420.62,420.62,420.62,100.0
2022-06-06 14:20:00,420.46,420.46,418.75,418.76,389.0,420.46,420.46,418.75,418.76,389.0
2022-06-06 14:30:00,418.14,418.21,417.87,417.87,500.0,418.14,418.21,417.87,417.87,500.0
2022-06-06 14:40:00,418.23,418.65,417.98,418.65,1600.0,418.23,418.65,417.98,418.65,1600.0
2022-06-06 14:50:00,418.12,418.38,417.92,418.14,1263.0,418.12,418.38,417.92,418.14,1263.0
2022-06-06 15:00:00,418.19,418.91,418.14,418.84,910.0,418.19,418.91,418.14,418.84,910.0
2022-06-06 15:10:00,418.89,419.62,418.89,419.18,1410.0,418.89,419.62,418.89,419.18,1410.0
2022-06-06 15:20:00,419.23,419.23,416.06,416.27,18378.0,419.23,419.23,416.06,416.27,18378.0
2022-06-06 15:30:00,415.91,416.09,412.82,412.82,9631.0,415.91,416.09,412.82,412.82,9631.0
2022-06-06 15:40:00,413.04,415.96,412.75,415.96,6053.0,413.04,415.96,412.75,415.96,6053.0
2022-06-06 15:50:00,415.36,416.9,415.36,416.82,15627.0,415.36,416.9,415.36,416.82,15627.0
2022-06-07 09:30:00,411.78,415.53,409.6,415.53,1684.0,411.78,415.53,409.6,415.53,1684.0
2022-06-07 09:40:00,414.15,415.53,413.52,415.52,500.0,414.15,415.53,413.52,415.52,500.0
2022-06-07 09:50:00,415.86,415.86,413.65,414.31,1600.0,415.86,415.86,413.65,414.31,1600.0
2022-06-07 10:00:00,413.78,414.84,413.77,414.84,300.0,413.78,414.84,413.77,414.84,300.0
2022-06-07 10:10:00,414.72,415.5,414.56,414.85,4485.0,414.72,415.5,414.56,414.85,4485.0
2022-06-07 10:20:00,414.92,417.9,414.86,417.9,2297.0,414.92,417.9,414.86,417.9,2297.0
2022-06-07 10:30:00,418.8,419.71,418.23,419.47,2350.0,418.8,419.71,418.23,419.47,2350.0
2022-06-07 10:40:00,419.88,421.19,419.88,421.01,796.0,419.88,421.19,419.88,421.01,796.0
2022-06-07 10:50:00,422.32,422.33,421.24,421.24,767.0,422.32,422.33,421.24,421.24,767.0
2022-06-07 11:00:00,421.1,421.7,421.1,421.56,1000.0,421.1,421.7,421.1,421.56,1000.0
2022-06-07 11:10:00,422.42,422.66,421.8,421.96,900.0,422.42,422.66,421.8,421.96,900.0
2022-06-07 11:20:00,420.6,420.6,420.6,420.6,100.0,420.6,420.6,420.6,420.6,100.0
2022-06-07 11:30:00,419.19,419.65,419.19,419.19,300.0,419.19,419.65,419.19,419.19,300.0
2022-06-07 11:40:00,419.63,419.83,419.47,419.83,700.0,419.63,419.83,419.47,419.83,700.0
2022-06-07 11:50:00,420.34,420.96,420.34,420.96,300.0,420.34,420.96,420.34,420.96,300.0
2022-06-07 12:00:00,420.51,420.52,419.23,419.23,2400.0,420.51,420.52,419.23,419.23,2400.0
2022-06-07 12:10:00,419.39,419.39,417.4,417.41,678.0,419.39,419.39,417.4,417.41,678.0
2022-06-07 12:20:00,417.3,417.37,417.11,417.12,300.0,417.3,417.37,417.11,417.12,300.0
2022-06-07 12:30:00,417.08,418.0,417.07,418.0,200.0,417.08,418.0,417.07,418.0,200.0
2022-06-07 12:40:00,419.0,419.04,417.69,417.69,800.0,419.0,419.04,417.69,417.69,800.0
2022-06-07 12:50:00,418.37,418.37,418.36,418.37,100.0,418.37,418.37,418.36,418.37,100.0
2022-06-07 13:00:00,418.22,418.22,418.22,418.22,100.0,418.22,418.22,418.22,418.22,100.0
2022-06-07 13:10:00,418.65,419.05,418.65,419.04,577.0,418.65,419.05,418.65,419.04,577.0
2022-06-07 13:20:00,419.02,419.02,418.62,418.62,300.0,419.02,419.02,418.62,418.62,300.0
2022-06-07 13:30:00,418.87,419.15,418.86,419.15,300.0,418.87,419.15,418.86,419.15,300.0
2022-06-07 13:40:00,418.94,419.17,418.27,419.17,1753.0,418.94,419.17,418.27,419.17,1753.0
2022-06-07 13:50:00,418.65,419.13,418.65,419.13,200.0,418.65,419.13,418.65,419.13,200.0
2022-06-07 14:00:00,418.44,421.15,418.44,421.15,1581.0,418.44,421.15,418.44,421.15,1581.0
2022-06-07 14:10:00,421.14,421.42,421.14,421.42,501.0,421.14,421.42,421.14,421.42,501.0
2022-06-07 14:20:00,421.28,421.93,421.24,421.93,700.0,421.28,421.93,421.24,421.93,700.0
2022-06-07 14:30:00,421.92,422.79,421.92,422.72,3996.0,421.92,422.79,421.92,422.72,3996.0
2022-06-07 14:40:00,422.65,422.65,421.1,421.44,2447.0,422.65,422.65,421.1,421.44,2447.0
2022-06-07 14:50:00,421.08,421.67,421.08,421.6,719.0,421.08,421.67,421.08,421.6,719.0
2022-06-07 15:00:00,421.18,421.58,421.18,421.58,500.0,421.18,421.58,421.18,421.58,500.0
2022-06-07 15:10:00,421.47,422.17,421.46,421.85,1205.0,421.47,422.17,421.46,421.85,1205.0
2022-06-07 15:20:00,421.82,422.22,421.05,421.05,1700.0,421.82,422.22,421.05,421.05,1700.0
2022-06-07 15:30:00,420.79,421.38,420.78,421.28,1600.0,420.79,421.38,420.78,421.28,1600.0
2022-06-07 15:40:00,421.44,422.29,421.43,422.29,3163.0,421.44,422.29,421.43,422.29,3163.0
2022-06-07 15:50:00,422.44,422.48,420.91,421.63,16263.0,422.44,422.48,420.91,421.63,16263.0
2022-06-08 09:30:00,420.59,422.76,420.59,422.76,3060.0,420.59,422.76,420.59,422.76,3060.0
2022-06-08 09:40:00,421.66,422.11,420.66,420.66,1300.0,421.66,422.11,420.66,420.66,1300.0
2022-06-08 09:50:00,421.12,421.12,418.16,418.26,2200.0,421.12,421.12,418.16,418.26,2200.0
2022-06-08 10:00:00,418.15,418.15,412.0,412.1,10401.0,418.15,418.15,412.0,412.1,10401.0
2022-06-08 10:10:00,412.09,412.09,409.2,410.61,1826.0,412.09,412.09,409.2,410.61,1826.0
2022-06-08 10:20:00,410.53,412.02,410.12,410.59,731.0,410.53,412.02,410.12,410.59,731.0
2022-06-08 10:30:00,411.92,412.45,411.22,411.22,566.0,411.92,412.45,411.22,411.22,566.0
2022-06-08 10:40:00,412.17,412.96,412.17,412.96,300.0,412.17,412.96,412.17,412.96,300.0
2022-06-08 10:50:00,413.93,414.07,413.39,414.07,830.0,413.93,414.07,413.39,414.07,830.0
2022-06-08 11:00:00,413.56,413.77,413.55,413.77,499.0,413.56,413.77,413.55,413.77,499.0
2022-06-08 11:10:00,413.71,414.12,413.45,414.12,800.0,413.71,414.12,413.45,414.12,800.0
2022-06-08 11:20:00,413.49,413.49,412.97,413.02,1103.0,413.49,413.49,412.97,413.02,1103.0
2022-06-08 11:30:00,413.51,414.01,413.51,414.01,378.0,413.51,414.01,413.51,414.01,378.0
2022-06-08 11:40:00,414.29,414.29,413.15,413.16,800.0,414.29,414.29,413.15,413.16,800.0
2022-06-08 11:50:00,413.16,413.16,413.16,413.16,0.0,413.16,413.16,413.16,413.16,0.0
2022-06-08 12:00:00,413.24,413.24,413.01,413.23,400.0,413.24,413.24,413.01,413.23,400.0
2022-06-08 12:10:00,412.96,413.25,412.96,413.25,200.0,412.96,413.25,412.96,413.25,200.0
2022-06-08 12:20:00,412.67,412.67,411.17,411.17,989.0,412.67,412.67,411.17,411.17,989.0
2022-06-08 12:30:00,411.4,411.4,410.3,410.37,1626.0,411.4,411.4,410.3,410.37,1626.0
2022-06-08 12:40:00,409.81,410.29,409.75,410.29,1100.0,409.81,410.29,409.75,410.29,1100.0
2022-06-08 12:50:00,411.45,411.6,411.42,411.47,500.0,411.45,411.6,411.42,411.47,500.0
2022-06-08 13:00:00,411.55,411.55,410.42,410.44,1730.0,411.55,411.55,410.42,410.44,1730.0
2022-06-08 13:10:00,410.11,410.25,409.5,409.64,1300.0,410.11,410.25,409.5,409.64,1300.0
2022-06-08 13:20:00,409.38,409.44,409.1,409.44,720.0,409.38,409.44,409.1,409.44,720.0
2022-06-08 13:30:00,409.07,409.15,407.48,407.48,2488.0,409.07,409.15,407.48,407.48,2488.0
2022-06-08 13:40:00,407.65,408.28,407.51,408.28,2324.0,407.65,408.28,407.51,408.28,2324.0
2022-06-08 13:50:00,408.77,409.69,408.77,409.69,502.0,408.77,409.69,408.77,409.69,502.0
2022-06-08 14:00:00,409.39,409.39,409.09,409.37,759.0,409.39,409.39,409.09,409.37,759.0
2022-06-08 14:10:00,408.94,409.3,408.9,409.03,827.0,408.94,409.3,408.9,409.03,827.0
2022-06-08 14:20:00,408.86,408.86,408.44,408.44,200.0,408.86,408.86,408.44,408.44,200.0
2022-06-08 14:30:00,407.67,408.75,407.67,408.31,600.0,407.67,408.75,407.67,408.31,600.0
2022-06-08 14:40:00,408.35,408.54,408.35,408.54,200.0,408.35,408.54,408.35,408.54,200.0
2022-06-08 14:50:00,409.01,409.01,408.33,408.46,1187.0,409.01,409.01,408.33,408.46,1187.0
2022-06-08 15:00:00,407.8,408.38,407.75,408.07,2339.0,407.8,408.38,407.75,408.07,2339.0
2022-06-08 15:10:00,409.06,409.27,409.05,409.27,531.0,409.06,409.27,409.05,409.27,531.0
2022-06-08 15:20:00,409.63,409.85,409.35,409.85,1081.0,409.63,409.85,409.35,409.85,1081.0
2022-06-08 15:30:00,410.03,410.06,409.25,409.25,2651.0,410.03,410.06,409.25,409.25,2651.0
2022-06-08 15:40:00,409.07,409.16,407.93,407.93,3200.0,409.07,409.16,407.93,407.93,3200.0
2022-06-08 15:50:00,407.98,408.65,407.41,408.49,9658.0,407.98,408.65,407.41,408.49,9658.0
2022-06-09 09:30:00,404.19,404.32,404.0,404.0,2802.0,404.19,404.32,404.0,404.0,2802.0
2022-06-09 09:40:00,404.81,407.97,404.81,407.97,500.0,404.81,407.97,404.81,407.97,500.0
2022-06-09 09:50:00,407.82,409.74,407.63,409.36,6233.0,407.82,409.74,407.63,409.36,6233.0
2022-06-09 10:00:00,409.34,409.34,409.14,409.2,600.0,409.34,409.34,409.14,409.2,600.0
2022-06-09 10:10:00,410.52,412.66,410.16,411.54,2455.0,410.52,412.66,410.16,411.54,2455.0
2022-06-09 10:20:00,411.88,412.08,411.63,411.63,400.0,411.88,412.08,411.63,411.63,400.0
2022-06-09 10:30:00,411.02,411.28,411.02,411.24,300.0,411.02,411.28,411.02,411.24,300.0
2022-06-09 10:40:00,410.81,410.81,409.53,410.2,962.0,410.81,410.81,409.53,410.2,962.0
2022-06-09 10:50:00,410.06,410.29,409.7,410.29,600.0,410.06,410.29,409.7,410.29,600.0
2022-06-09 11:00:00,410.54,410.67,409.86,410.67,1520.0,410.54,410.67,409.86,410.67,1520.0
2022-06-09 11:10:00,410.61,412.68,410.5,412.46,1693.0,410.61,412.68,410.5,412.46,1693.0
2022-06-09 11:20:00,412.49,412.69,412.0,412.06,1106.0,412.49,412.69,412.0,412.06,1106.0
2022-06-09 11:30:00,412.03,412.58,412.02,412.3,1100.0,412.03,412.58,412.02,412.3,1100.0
2022-06-09 11:40:00,412.25,413.32,412.05,412.05,1776.0,412.25,413.32,412.05,412.05,1776.0
2022-06-09 11:50:00,410.69,411.51,410.69,411.5,700.0,410.69,411.51,410.69,411.5,700.0
2022-06-09 12:00:00,411.84,411.84,411.4,411.54,700.0,411.84,411.84,411.4,411.54,700.0
2022-06-09 12:10:00,411.25,411.58,410.79,411.58,1115.0,411.25,411.58,410.79,411.58,1115.0
2022-06-09 12:20:00,412.28,412.28,412.28,412.28,100.0,412.28,412.28,412.28,412.28,100.0
2022-06-09 12:30:00,412.4,412.64,412.4,412.64,200.0,412.4,412.64,412.4,412.64,200.0
2022-06-09 12:40:00,412.64,413.75,412.63,413.14,907.0,412.64,413.75,412.63,413.14,907.0
2022-06-09 12:50:00,413.58,414.27,412.32,412.92,1821.0,413.58,414.27,412.32,412.92,1821.0
2022-06-09 13:00:00,414.24,414.24,414.23,414.24,100.0,414.24,414.24,414.23,414.24,100.0
2022-06-09 13:10:00,415.01,415.01,413.37,413.37,1510.0,415.01,415.01,413.37,413.37,1510.0
2022-06-09 13:20:00,413.48,413.48,412.54,412.54,500.0,413.48,413.48,412.54,412.54,500.0
2022-06-09 13:30:00,411.97,412.13,411.72,411.75,911.0,411.97,412.13,411.72,411.75,911.0
2022-06-09 13:40:00,411.46,411.46,410.88,411.4,730.0,411.46,411.46,410.88,411.4,730.0
2022-06-09 13:50:00,411.27,411.27,411.27,411.27,100.0,411.27,411.27,411.27,411.27,100.0
2022-06-09 14:00:00,410.75,410.99,410.54,410.71,500.0,410.75,410.99,410.54,410.71,500.0
2022-06-09 14:10:00,410.42,410.8,410.37,410.66,1822.0,410.42,410.8,410.37,410.66,1822.0
2022-06-09 14:20:00,410.91,410.91,410.91,410.91,100.0,410.91,410.91,410.91,410.91,100.0
2022-06-09 14:30:00,409.24,409.24,409.24,409.24,100.0,409.24,409.24,409.24,409.24,100.0
2022-06-09 14:40:00,409.14,409.46,409.14,409.46,532.0,409.14,409.46,409.14,409.46,532.0
2022-06-09 14:50:00,409.0,409.0,408.86,408.89,510.0,409.0,409.0,408.86,408.89,510.0
2022-06-09 15:00:00,407.84,407.84,406.94,406.94,611.0,407.84,407.84,406.94,406.94,611.0
2022-06-09 15:10:00,407.15,407.46,406.77,406.78,750.0,407.15,407.46,406.77,406.78,750.0
2022-06-09 15:20:00,406.7,406.92,406.16,406.16,1000.0,406.7,406.92,406.16,406.16,1000.0
2022-06-09 15:30:00,405.58,406.46,405.51,406.46,1270.0,405.58,406.46,405.51,406.46,1270.0
2022-06-09 15:40:00,406.84,406.84,405.89,405.89,2353.0,406.84,406.84,405.89,405.89,2353.0
2022-06-09 15:50:00,405.72,406.27,404.67,404.67,12083.0,405.72,406.27,404.67,404.67,12083.0
2022-06-10 09:30:00,398.27,398.27,396.28,398.14,2018.0,398.27,398.27,396.28,398.14,2018.0
2022-06-10 09:40:00,399.0,400.89,397.84,400.88,600.0,399.0,400.89,397.84,400.88,600.0
2022-06-10 09:50:00,399.82,401.96,399.8,401.78,3256.0,399.82,401.96,399.8,401.78,3256.0
2022-06-10 10:00:00,401.06,401.44,400.26,400.76,1392.0,401.06,401.44,400.26,400.76,1392.0
2022-06-10 10:10:00,400.38,400.39,397.18,397.18,8112.0,400.38,400.39,397.18,397.18,8112.0
2022-06-10 10:20:00,397.16,397.9,395.63,395.75,1840.0,397.16,397.9,395.63,395.75,1840.0
2022-06-10 10:30:00,395.63,396.97,395.63,396.35,1671.0,395.63,396.97,395.63,396.35,1671.0
2022-06-10 10:40:00,396.28,397.05,395.71,397.05,1280.0,396.28,397.05,395.71,397.05,1280.0
2022-06-10 10:50:00,397.92,397.92,397.16,397.16,431.0,397.92,397.92,397.16,397.16,431.0
2022-06-10 11:00:00,397.25,397.59,397.25,397.59,400.0,397.25,397.59,397.25,397.59,400.0
2022-06-10 11:10:00,397.59,397.59,397.59,397.59,0.0,397.59,397.59,397.59,397.59,0.0
2022-06-10 11:20:00,398.6,398.85,397.96,397.96,1300.0,398.6,398.85,397.96,397.96,1300.0
2022-06-10 11:30:00,397.57,398.2,397.57,398.2,300.0,397.57,398.2,397.57,398.2,300.0
2022-06-10 11:40:00,398.7,400.16,398.64,399.46,2160.0,398.7,400.16,398.64,399.46,2160.0
2022-06-10 11:50:00,399.57,400.76,399.57,400.21,492.0,399.57,400.76,399.57,400.21,492.0
2022-06-10 12:00:00,401.85,401.85,401.62,401.66,300.0,401.85,401.85,401.62,401.66,300.0
2022-06-10 12:10:00,401.16,402.59,401.16,402.59,620.0,401.16,402.59,401.16,402.59,620.0
2022-06-10 12:20:00,402.81,402.89,401.75,402.13,1936.0,402.81,402.89,401.75,402.13,1936.0
2022-06-10 12:30:00,402.94,402.94,401.49,402.49,2267.0,402.94,402.94,401.49,402.49,2267.0
2022-06-10 12:40:00,402.55,402.62,401.78,401.83,905.0,402.55,402.62,401.78,401.83,905.0
2022-06-10 12:50:00,400.83,401.21,400.83,401.21,502.0,400.83,401.21,400.83,401.21,502.0
2022-06-10 13:00:00,400.72,401.12,400.48,401.12,23400.0,400.72,401.12,400.48,401.12,23400.0
2022-06-10 13:10:00,401.24,401.24,400.89,400.89,630.0,401.24,401.24,400.89,400.89,630.0
2022-06-10 13:20:00,403.42,403.42,403.42,403.42,100.0,403.42,403.42,403.42,403.42,100.0
2022-06-10 13:30:00,402.84,402.84,401.79,402.44,2300.0,402.84,402.84,401.79,402.44,2300.0
2022-06-10 13:40:00,402.63,403.83,402.43,403.83,700.0,402.63,403.83,402.43,403.83,700.0
2022-06-10 13:50:00,404.85,404.85,403.8,403.87,1426.0,404.85,404.85,403.8,403.87,1426.0
2022-06-10 14:00:00,405.0,405.0,404.04,404.04,783.0,405.0,405.0,404.04,404.04,783.0
2022-06-10 14:10:00,403.92,404.72,403.8,404.72,538.0,403.92,404.72,403.8,404.72,538.0
2022-06-10 14:20:00,405.55,405.56,405.13,405.34,935.0,405.55,405.56,405.13,405.34,935.0
2022-06-10 14:30:00,404.04,404.04,403.88,403.88,300.0,404.04,404.04,403.88,403.88,300.0
2022-06-10 14:40:00,403.66,403.66,403.53,403.53,200.0,403.66,403.66,403.53,403.53,200.0
2022-06-10 14:50:00,402.68,403.71,402.66,403.31,1185.0,402.68,403.71,402.66,403.31,1185.0
2022-06-10 15:00:00,403.03,403.33,401.79,402.34,1624.0,403.03,403.33,401.79,402.34,1624.0
2022-06-10 15:10:00,402.27,403.5,402.27,403.5,900.0,402.27,403.5,402.27,403.5,900.0
2022-06-10 15:20:00,403.56,405.45,403.1,405.44,2106.0,403.56,405.45,403.1,405.44,2106.0
2022-06-10 15:30:00,405.11,406.33,404.75,405.46,2581.0,405.11,406.33,404.75,405.46,2581.0
2022-06-10 15:40:00,405.75,405.75,402.23,402.23,2987.0,405.75,405.75,402.23,402.23,2987.0
2022-06-10 15:50:00,402.15,403.48,401.41,401.81,16327.0,402.15,403.48,401.41,401.81,16327.0
2022-06-13 09:30:00,386.26,392.62,386.26,389.64,3507.0,386.26,392.62,386.26,389.64,3507.0
2022-06-13 09:40:00,389.54,390.26,388.25,388.27,2200.0,389.54,390.26,388.25,388.27,2200.0
2022-06-13 09:50:00,386.73,386.73,384.22,384.75,2200.0,386.73,386.73,384.22,384.75,2200.0
2022-06-13 10:00:00,385.7,386.58,384.85,385.67,2848.0,385.7,386.58,384.85,385.67,2848.0
2022-06-13 10:10:00,385.31,385.31,383.38,383.38,2194.0,385.31,385.31,383.38,383.38,2194.0
2022-06-13 10:20:00,383.99,384.21,382.91,382.91,2649.0,383.99,384.21,382.91,382.91,2649.0
2022-06-13 10:30:00,382.72,382.72,381.42,381.42,988.0,382.72,382.72,381.42,381.42,988.0
2022-06-13 10:40:00,381.41,381.51,378.9,379.33,2076.0,381.41,381.51,378.9,379.33,2076.0
2022-06-13 10:50:00,379.52,380.1,379.25,379.98,1213.0,379.52,380.1,379.25,379.98,1213.0
2022-06-13 11:00:00,379.39,379.39,378.45,378.45,1011.0,379.39,379.39,378.45,378.45,1011.0
2022-06-13 11:10:00,379.68,379.74,379.43,379.44,1000.0,379.68,379.74,379.43,379.44,1000.0
2022-06-13 11:20:00,380.35,380.52,380.08,380.19,1199.0,380.35,380.52,380.08,380.19,1199.0
2022-06-13 11:30:00,380.2,380.86,379.78,380.86,1191.0,380.2,380.86,379.78,380.86,1191.0
2022-06-13 11:40:00,380.88,381.17,380.69,381.17,500.0,380.88,381.17,380.69,381.17,500.0
2022-06-13 11:50:00,380.9,382.07,380.43,382.07,1559.0,380.9,382.07,380.43,382.07,1559.0
2022-06-13 12:00:00,381.98,382.15,381.43,381.44,1356.0,381.98,382.15,381.43,381.44,1356.0
2022-06-13 12:10:00,382.95,382.95,381.46,381.92,1732.0,382.95,382.95,381.46,381.92,1732.0
2022-06-13 12:20:00,382.13,382.43,381.25,382.32,1625.0,382.13,382.43,381.25,382.32,1625.0
2022-06-13 12:30:00,383.12,384.17,383.08,384.17,700.0,383.12,384.17,383.08,384.17,700.0
2022-06-13 12:40:00,384.4,384.56,383.48,384.56,2834.0,384.4,384.56,383.48,384.56,2834.0
2022-06-13 12:50:00,384.66,385.19,384.66,384.94,2638.0,384.66,385.19,384.66,384.94,2638.0
2022-06-13 13:00:00,385.02,385.03,384.64,385.03,1009.0,385.02,385.03,384.64,385.03,1009.0
2022-06-13 13:10:00,385.0,385.21,382.34,382.34,5735.0,385.0,385.21,382.34,382.34,5735.0
2022-06-13 13:20:00,382.49,382.49,381.38,381.38,1000.0,382.49,382.49,381.38,381.38,1000.0
2022-06-13 13:30:00,381.03,381.24,380.81,381.12,702.0,381.03,381.24,380.81,381.12,702.0
2022-06-13 13:40:00,381.45,383.12,381.45,382.85,1940.0,381.45,383.12,381.45,382.85,1940.0
2022-06-13 13:50:00,383.09,383.09,382.12,382.57,1000.0,383.09,383.09,382.12,382.57,1000.0
2022-06-13 14:00:00,382.07,382.07,381.44,381.55,700.0,382.07,382.07,381.44,381.55,700.0
2022-06-13 14:10:00,381.06,381.46,380.83,381.4,1403.0,381.06,381.46,380.83,381.4,1403.0
2022-06-13 14:20:00,381.68,382.03,381.44,381.58,1700.0,381.68,382.03,381.44,381.58,1700.0
2022-06-13 14:30:00,381.5,383.27,380.96,383.27,900.0,381.5,383.27,380.96,383.27,900.0
2022-06-13 14:40:00,383.37,383.95,383.1,383.31,2015.0,383.37,383.95,383.1,383.31,2015.0
2022-06-13 14:50:00,383.09,383.09,382.53,382.9,900.0,383.09,383.09,382.53,382.9,900.0
2022-06-13 15:00:00,382.18,382.18,382.18,382.18,100.0,382.18,382.18,382.18,382.18,100.0
2022-06-13 15:10:00,382.02,382.04,381.48,381.91,1623.0,382.02,382.04,381.48,381.91,1623.0
2022-06-13 15:20:00,381.27,382.13,380.75,380.75,794.0,381.27,382.13,380.75,380.75,794.0
2022-06-13 15:30:00,380.55,381.29,380.11,380.47,2401.0,380.55,381.29,380.11,380.47,2401.0
2022-06-13 15:40:00,380.08,380.98,380.08,380.49,3934.0,380.08,380.98,380.08,380.49,3934.0
2022-06-13 15:50:00,380.73,381.58,379.35,381.58,18094.0,380.73,381.58,379.35,381.58,18094.0
2022-06-14 09:30:00,382.81,382.81,382.81,382.81,1555.0,382.81,382.81,382.81,382.81,1555.0
2022-06-14 09:40:00,379.56,383.09,379.56,382.81,2109.0,379.56,383.09,379.56,382.81,2109.0
2022-06-14 09:50:00,382.66,386.11,382.43,386.11,3256.0,382.66,386.11,382.43,386.11,3256.0
2022-06-14 10:00:00,386.39,386.73,382.81,382.81,1898.0,386.39,386.73,382.81,382.81,1898.0
2022-06-14 10:10:00,382.32,384.01,382.13,382.81,3153.0,382.32,384.01,382.13,382.81,3153.0
2022-06-14 10:20:00,382.59,383.25,382.27,382.79,3098.0,382.59,383.25,382.27,382.79,3098.0
2022-06-14 10:30:00,382.8,383.5,382.72,382.72,1775.0,382.8,383.5,382.72,382.72,1775.0
2022-06-14 10:40:00,383.34,384.38,382.06,384.38,1578.0,383.34,384.38,382.06,384.38,1578.0
2022-06-14 10:50:00,385.17,385.17,383.98,384.07,1562.0,385.17,385.17,383.98,384.07,1562.0
2022-06-14 11:00:00,383.37,383.37,382.89,382.89,300.0,383.37,383.37,382.89,382.89,300.0
2022-06-14 11:10:00,381.66,381.66,380.24,380.79,839.0,381.66,381.66,380.24,380.79,839.0
2022-06-14 11:20:00,380.06,380.77,380.06,380.72,645.0,380.06,380.77,380.06,380.72,645.0
2022-06-14 11:30:00,380.97,382.55,380.97,381.87,600.0,380.97,382.55,380.97,381.87,600.0
2022-06-14 11:40:00,382.87,382.87,381.72,381.73,343.0,382.87,382.87,381.72,381.73,343.0
2022-06-14 11:50:00,381.5,382.3,381.5,381.94,1225.0,381.5,382.3,381.5,381.94,1225.0
2022-06-14 12:00:00,380.94,380.94,380.94,380.94,100.0,380.94,380.94,380.94,380.94,100.0
2022-06-14 12:10:00,380.18,380.58,379.96,380.58,700.0,380.18,380.58,379.96,380.58,700.0
2022-06-14 12:20:00,380.75,380.75,380.75,380.75,200.0,380.75,380.75,380.75,380.75,200.0
2022-06-14 12:30:00,380.28,380.72,380.28,380.34,712.0,380.28,380.72,380.28,380.34,712.0
2022-06-14 12:40:00,380.61,380.8,380.61,380.8,390.0,380.61,380.8,380.61,380.8,390.0
2022-06-14 12:50:00,380.92,381.46,380.6,381.46,715.0,380.92,381.46,380.6,381.46,715.0
2022-06-14 13:00:00,381.69,381.87,381.44,381.87,1510.0,381.69,381.87,381.44,381.87,1510.0
2022-06-14 13:10:00,382.14,382.98,381.86,382.98,2800.0,382.14,382.98,381.86,382.98,2800.0
2022-06-14 13:20:00,383.15,383.5,382.94,383.0,2730.0,383.15,383.5,382.94,383.0,2730.0
2022-06-14 13:30:00,382.77,382.93,381.99,381.99,1496.0,382.77,382.93,381.99,381.99,1496.0
2022-06-14 13:40:00,381.79,382.6,380.99,380.99,2690.0,381.79,382.6,380.99,380.99,2690.0
2022-06-14 13:50:00,381.17,381.58,380.81,381.11,1800.0,381.17,381.58,380.81,381.11,1800.0
2022-06-14 14:00:00,381.28,382.28,381.27,381.71,1900.0,381.28,382.28,381.27,381.71,1900.0
2022-06-14 14:10:00,381.56,381.71,380.01,381.0,3790.0,381.56,381.71,380.01,381.0,3790.0
2022-06-14 14:20:00,381.29,381.56,380.88,381.56,1336.0,381.29,381.56,380.88,381.56,1336.0
2022-06-14 14:30:00,381.06,381.61,380.88,381.61,1200.0,381.06,381.61,380.88,381.61,1200.0
2022-06-14 14:40:00,381.89,381.89,379.88,379.88,2197.0,381.89,381.89,379.88,379.88,2197.0
2022-06-14 14:50:00,379.97,380.55,379.28,379.28,3204.0,379.97,380.55,379.28,379.28,3204.0
2022-06-14 15:00:00,379.37,379.57,378.17,378.47,4046.0,379.37,379.57,378.17,378.47,4046.0
2022-06-14 15:10:00,378.21,378.21,377.19,377.28,1901.0,378.21,378.21,377.19,377.28,1901.0
2022-06-14 15:20:00,377.42,378.26,377.13,378.08,4700.0,377.42,378.26,377.13,378.08,4700.0
2022-06-14 15:30:00,377.94,379.96,377.94,379.96,3245.0,377.94,379.96,377.94,379.96,3245.0
2022-06-14 15:40:00,379.99,380.56,379.47,380.3,5524.0,379.99,380.56,379.47,380.3,5524.0
2022-06-14 15:50:00,380.68,380.79,378.84,379.37,12316.0,380.68,380.79,378.84,379.37,12316.0
2022-06-15 09:30:00,383.72,383.72,383.42,383.42,1163.0,383.72,383.72,383.42,383.42,1163.0
2022-06-15 09:40:00,388.5,390.1,387.69,390.1,1062.0,388.5,390.1,387.69,390.1,1062.0
2022-06-15 09:50:00,387.99,387.99,385.94,385.94,1220.0,387.99,387.99,385.94,385.94,1220.0
2022-06-15 10:00:00,387.28,389.61,387.06,389.61,3294.0,387.28,389.61,387.06,389.61,3294.0
2022-06-15 10:10:00,389.19,389.7,389.19,389.19,1522.0,389.19,389.7,389.19,389.19,1522.0
2022-06-15 10:20:00,389.96,389.96,389.96,389.96,200.0,389.96,389.96,389.96,389.96,200.0
2022-06-15 10:30:00,389.18,389.98,389.18,389.98,700.0,389.18,389.98,389.18,389.98,700.0
2022-06-15 10:40:00,389.92,390.38,389.92,390.38,400.0,389.92,390.38,389.92,390.38,400.0
2022-06-15 10:50:00,390.49,390.49,388.85,389.78,1233.0,390.49,390.49,388.85,389.78,1233.0
2022-06-15 11:00:00,389.41,389.41,388.7,388.7,300.0,389.41,389.41,388.7,388.7,300.0
2022-06-15 11:10:00,387.85,388.38,387.85,388.09,604.0,387.85,388.38,387.85,388.09,604.0
2022-06-15 11:20:00,388.15,388.33,388.15,388.33,400.0,388.15,388.33,388.15,388.33,400.0
2022-06-15 11:30:00,388.12,388.16,386.51,386.51,1764.0,388.12,388.16,386.51,386.51,1764.0
2022-06-15 11:40:00,386.43,387.18,386.39,387.18,691.0,386.43,387.18,386.39,387.18,691.0
2022-06-15 11:50:00,386.97,387.35,386.96,387.11,520.0,386.97,387.35,386.96,387.11,520.0
2022-06-15 12:00:00,388.54,389.56,388.54,389.53,2220.0,388.54,389.56,388.54,389.53,2220.0
2022-06-15 12:10:00,389.93,391.37,389.55,390.91,1863.0,389.93,391.37,389.55,390.91,1863.0
2022-06-15 12:20:00,390.96,391.0,390.05,390.9,1699.0,390.96,391.0,390.05,390.9,1699.0
2022-06-15 12:30:00,390.68,391.45,390.3,390.3,2542.0,390.68,391.45,390.3,390.3,2542.0
2022-06-15 12:40:00,390.27,390.27,389.69,389.71,390.0,390.27,390.27,389.69,389.71,390.0
2022-06-15 12:50:00,389.46,389.46,387.56,387.56,500.0,389.46,389.46,387.56,387.56,500.0
2022-06-15 13:00:00,387.35,387.6,387.34,387.6,200.0,387.35,387.6,387.34,387.6,200.0
2022-06-15 13:10:00,387.89,387.89,387.05,387.05,241.0,387.89,387.89,387.05,387.05,241.0
2022-06-15 13:20:00,387.18,389.03,387.18,388.47,4368.0,387.18,389.03,387.18,388.47,4368.0
2022-06-15 13:30:00,388.31,388.42,387.51,387.71,1074.0,388.31,388.42,387.51,387.71,1074.0
2022-06-15 13:40:00,387.61,388.28,387.52,387.94,1545.0,387.61,388.28,387.52,387.94,1545.0
2022-06-15 13:50:00,387.66,390.61,387.53,390.61,1750.0,387.66,390.61,387.53,390.61,1750.0
2022-06-15 14:00:00,390.34,392.05,388.35,392.05,10298.0,390.34,392.05,388.35,392.05,10298.0
2022-06-15 14:10:00,391.64,393.56,389.39,392.73,2255.0,391.64,393.56,389.39,392.73,2255.0
2022-06-15 14:20:00,392.14,392.7,390.48,390.48,3219.0,392.14,392.7,390.48,390.48,3219.0
2022-06-15 14:30:00,390.36,397.05,388.8,396.67,7111.0,390.36,397.05,388.8,396.67,7111.0
2022-06-15 14:40:00,396.23,399.77,395.76,398.34,3830.0,396.23,399.77,395.76,398.34,3830.0
2022-06-15 14:50:00,397.09,398.43,394.64,395.77,6576.0,397.09,398.43,394.64,395.77,6576.0
2022-06-15 15:00:00,396.33,397.25,395.72,397.2,1711.0,396.33,397.25,395.72,397.2,1711.0
2022-06-15 15:10:00,396.38,396.67,395.11,395.93,2889.0,396.38,396.67,395.11,395.93,2889.0
2022-06-15 15:20:00,395.63,398.69,395.63,398.39,3299.0,395.63,398.69,395.63,398.39,3299.0
2022-06-15 15:30:00,398.1,399.87,397.22,397.22,4441.0,398.1,399.87,397.22,397.22,4441.0
2022-06-15 15:40:00,397.08,397.99,396.21,397.77,11159.0,397.08,397.99,396.21,397.77,11159.0
2022-06-15 15:50:00,397.79,397.91,395.43,395.8,17404.0,397.79,397.91,395.43,395.8,17404.0
2022-06-16 09:30:00,384.5,386.93,384.5,385.17,2014.0,384.5,386.93,384.5,385.17,2014.0
2022-06-16 09:40:00,385.81,388.19,385.61,386.88,3095.0,385.81,388.19,385.61,386.88,3095.0
2022-06-16 09:50:00,387.51,389.04,385.9,388.45,3490.0,387.51,389.04,385.9,388.45,3490.0
2022-06-16 10:00:00,389.31,389.99,387.65,388.31,2883.0,389.31,389.99,387.65,388.31,2883.0
2022-06-16 10:10:00,387.58,387.58,384.46,384.46,900.0,387.58,387.58,384.46,384.46,900.0
2022-06-16 10:20:00,383.9,384.45,383.13,384.2,2313.0,383.9,384.45,383.13,384.2,2313.0
2022-06-16 10:30:00,383.63,384.39,383.25,384.16,2929.0,383.63,384.39,383.25,384.16,2929.0
2022-06-16 10:40:00,383.23,383.69,382.39,383.0,2436.0,383.23,383.69,382.39,383.0,2436.0
2022-06-16 10:50:00,382.45,383.0,380.81,381.09,4203.0,382.45,383.0,380.81,381.09,4203.0
2022-06-16 11:00:00,381.0,381.11,378.73,378.74,2398.0,381.0,381.11,378.73,378.74,2398.0
2022-06-16 11:10:00,379.15,380.6,378.72,379.84,2550.0,379.15,380.6,378.72,379.84,2550.0
2022-06-16 11:20:00,380.11,380.54,380.0,380.0,1241.0,380.11,380.54,380.0,380.0,1241.0
2022-06-16 11:30:00,379.72,379.72,376.61,376.61,1640.0,379.72,379.72,376.61,376.61,1640.0
2022-06-16 11:40:00,376.29,376.29,375.41,375.42,535.0,376.29,376.29,375.41,375.42,535.0
2022-06-16 11:50:00,375.4,375.68,374.46,375.6,3012.0,375.4,375.68,374.46,375.6,3012.0
2022-06-16 12:00:00,375.1,375.21,375.1,375.1,1369.0,375.1,375.21,375.1,375.1,1369.0
2022-06-16 12:10:00,375.12,375.6,374.98,375.38,3220.0,375.12,375.6,374.98,375.38,3220.0
2022-06-16 12:20:00,375.19,376.3,375.03,375.91,2200.0,375.19,376.3,375.03,375.91,2200.0
2022-06-16 12:30:00,375.91,376.83,375.8,376.83,1700.0,375.91,376.83,375.8,376.83,1700.0
2022-06-16 12:40:00,377.48,378.38,377.36,377.72,1208.0,377.48,378.38,377.36,377.72,1208.0
2022-06-16 12:50:00,377.65,377.65,375.36,376.23,606.0,377.65,377.65,375.36,376.23,606.0
2022-06-16 13:00:00,376.97,377.65,376.97,377.65,421.0,376.97,377.65,376.97,377.65,421.0
2022-06-16 13:10:00,377.22,377.22,376.33,376.51,1762.0,377.22,377.22,376.33,376.51,1762.0
2022-06-16 13:20:00,376.04,377.67,376.04,377.67,921.0,376.04,377.67,376.04,377.67,921.0
2022-06-16 13:30:00,377.25,377.25,375.86,375.87,905.0,377.25,377.25,375.86,375.87,905.0
2022-06-16 13:40:00,375.63,375.63,375.31,375.31,205.0,375.63,375.63,375.31,375.31,205.0
2022-06-16 13:50:00,375.01,375.01,374.97,374.97,1673.0,375.01,375.01,374.97,374.97,1673.0
2022-06-16 14:00:00,373.96,375.02,373.94,374.48,1505.0,373.96,375.02,373.94,374.48,1505.0
2022-06-16 14:10:00,374.29,374.29,373.81,374.2,1100.0,374.29,374.29,373.81,374.2,1100.0
2022-06-16 14:20:00,373.81,374.4,373.8,374.32,1102.0,373.81,374.4,373.8,374.32,1102.0
2022-06-16 14:30:00,374.21,374.3,373.96,374.2,2725.0,374.21,374.3,373.96,374.2,2725.0
2022-06-16 14:40:00,374.4,374.41,372.77,372.77,1321.0,374.4,374.41,372.77,372.77,1321.0
2022-06-16 14:50:00,371.72,371.95,371.52,371.52,1201.0,371.72,371.95,371.52,371.52,1201.0
2022-06-16 15:00:00,372.01,374.23,372.01,374.2,2135.0,372.01,374.23,372.01,374.2,2135.0
2022-06-16 15:10:00,374.68,375.03,373.97,374.47,1529.0,374.68,375.03,373.97,374.47,1529.0
2022-06-16 15:20:00,375.29,375.91,374.68,375.58,2215.0,375.29,375.91,374.68,375.58,2215.0
2022-06-16 15:30:00,375.05,375.13,373.23,373.67,5082.0,375.05,375.13,373.23,373.67,5082.0
2022-06-16 15:40:00,373.95,374.78,372.48,372.49,11135.0,373.95,374.78,372.48,372.49,11135.0
2022-06-16 15:50:00,372.66,375.06,372.3,374.8,20682.0,372.66,375.06,372.3,374.8,20682.0
2022-06-17 09:30:00,375.27,378.24,375.27,378.16,24807.0,375.27,378.24,375.27,378.16,24807.0
2022-06-17 09:40:00,379.54,379.54,376.38,377.67,2216.0,379.54,379.54,376.38,377.67,2216.0
2022-06-17 09:50:00,378.95,378.95,378.15,378.57,4713.0,378.95,378.95,378.15,378.57,4713.0
2022-06-17 10:00:00,378.59,378.59,378.1,378.1,700.0,378.59,378.59,378.1,378.1,700.0
2022-06-17 10:10:00,378.28,378.28,375.78,376.09,2000.0,378.28,378.28,375.78,376.09,2000.0
2022-06-17 10:20:00,374.83,375.51,374.14,374.14,1408.0,374.83,375.51,374.14,374.14,1408.0
2022-06-17 10:30:00,375.03,375.03,373.15,374.5,900.0,375.03,375.03,373.15,374.5,900.0
2022-06-17 10:40:00,374.67,374.67,373.21,373.88,1900.0,374.67,374.67,373.21,373.88,1900.0
2022-06-17 10:50:00,373.8,374.74,373.29,374.74,2480.0,373.8,374.74,373.29,374.74,2480.0
2022-06-17 11:00:00,374.83,378.73,374.33,378.73,3716.0,374.83,378.73,374.33,378.73,3716.0
2022-06-17 11:10:00,378.18,379.79,377.65,378.71,2925.0,378.18,379.79,377.65,378.71,2925.0
2022-06-17 11:20:00,378.65,378.65,377.19,378.29,1156.0,378.65,378.65,377.19,378.29,1156.0
2022-06-17 11:30:00,378.38,379.38,377.44,377.44,1105.0,378.38,379.38,377.44,377.44,1105.0
2022-06-17 11:40:00,378.44,378.44,377.6,377.61,652.0,378.44,378.44,377.6,377.61,652.0
2022-06-17 11:50:00,377.1,377.1,376.36,376.36,500.0,377.1,377.1,376.36,376.36,500.0
2022-06-17 12:00:00,376.33,376.47,375.78,376.47,700.0,376.33,376.47,375.78,376.47,700.0
2022-06-17 12:10:00,375.94,376.51,375.89,376.47,2220.0,375.94,376.51,375.89,376.47,2220.0
2022-06-17 12:20:00,376.22,376.37,376.22,376.29,400.0,376.22,376.37,376.22,376.29,400.0
2022-06-17 12:30:00,376.37,377.38,376.37,377.22,615.0,376.37,377.38,376.37,377.22,615.0
2022-06-17 12:40:00,377.36,377.9,377.14,377.14,2444.0,377.36,377.9,377.14,377.14,2444.0
2022-06-17 12:50:00,376.35,377.14,375.93,377.01,1000.0,376.35,377.14,375.93,377.01,1000.0
2022-06-17 13:00:00,376.7,377.51,376.7,377.36,500.0,376.7,377.51,376.7,377.36,500.0
2022-06-17 13:10:00,378.06,378.87,378.06,378.87,1989.0,378.06,378.87,378.06,378.87,1989.0
2022-06-17 13:20:00,378.29,378.67,377.8,377.81,1645.0,378.29,378.67,377.8,377.81,1645.0
2022-06-17 13:30:00,377.59,378.1,377.57,377.57,1909.0,377.59,378.1,377.57,377.57,1909.0
2022-06-17 13:40:00,377.71,378.01,376.68,377.2,1983.0,377.71,378.01,376.68,377.2,1983.0
2022-06-17 13:50:00,377.29,378.59,377.19,378.14,1015.0,377.29,378.59,377.19,378.14,1015.0
2022-06-17 14:00:00,378.02,378.26,377.55,378.2,1433.0,378.02,378.26,377.55,378.2,1433.0
2022-06-17 14:10:00,377.99,378.48,377.97,378.4,1602.0,377.99,378.48,377.97,378.4,1602.0
2022-06-17 14:20:00,378.25,378.37,378.0,378.0,1350.0,378.25,378.37,378.0,378.0,1350.0
2022-06-17 14:30:00,377.75,378.27,377.4,378.27,1700.0,377.75,378.27,377.4,378.27,1700.0
2022-06-17 14:40:00,378.34,378.49,377.16,377.16,1426.0,378.34,378.49,377.16,377.16,1426.0
2022-06-17 14:50:00,377.14,377.23,376.69,376.69,2004.0,377.14,377.23,376.69,376.69,2004.0
2022-06-17 15:00:00,376.99,377.32,376.86,376.86,1479.0,376.99,377.32,376.86,376.86,1479.0
2022-06-17 15:10:00,376.68,376.68,375.96,376.4,3366.0,376.68,376.68,375.96,376.4,3366.0
2022-06-17 15:20:00,376.6,378.02,376.6,377.75,1982.0,376.6,378.02,376.6,377.75,1982.0
2022-06-17 15:30:00,377.89,377.89,376.15,377.48,7710.0,377.89,377.89,376.15,377.48,7710.0
2022-06-17 15:40:00,377.66,379.1,377.66,378.73,13718.0,377.66,379.1,377.66,378.73,13718.0
2022-06-17 15:50:00,377.79,379.74,377.79,379.03,24749.0,377.79,379.74,377.79,379.03,24749.0
2022-06-21 09:30:00,384.44,384.8,373.53,384.8,1876.0,384.44,384.8,373.53,384.8,1876.0
2022-06-21 09:40:00,381.26,381.26,381.25,381.26,809.0,381.26,381.26,381.25,381.26,809.0
2022-06-21 09:50:00,383.19,385.16,382.38,385.16,800.0,383.19,385.16,382.38,385.16,800.0
2022-06-21 10:00:00,385.7,385.79,384.68,384.95,1534.0,385.7,385.79,384.68,384.95,1534.0
2022-06-21 10:10:00,385.62,386.58,385.62,386.58,600.0,385.62,386.58,385.62,386.58,600.0
2022-06-21 10:20:00,385.88,386.22,385.67,386.13,1458.0,385.88,386.22,385.67,386.13,1458.0
2022-06-21 10:30:00,387.27,387.61,386.86,387.0,2100.0,387.27,387.61,386.86,387.0,2100.0
2022-06-21 10:40:00,387.0,387.0,385.77,385.81,3815.0,387.0,387.0,385.77,385.81,3815.0
2022-06-21 10:50:00,386.09,386.71,386.08,386.71,700.0,386.09,386.71,386.08,386.71,700.0
2022-06-21 11:00:00,386.14,386.38,385.86,385.86,703.0,386.14,386.38,385.86,385.86,703.0
2022-06-21 11:10:00,385.9,385.9,385.88,385.88,246.0,385.9,385.9,385.88,385.88,246.0
2022-06-21 11:20:00,386.03,386.31,385.51,385.91,1205.0,386.03,386.31,385.51,385.91,1205.0
2022-06-21 11:30:00,385.42,385.46,385.05,385.46,551.0,385.42,385.46,385.05,385.46,551.0
2022-06-21 11:40:00,385.05,385.14,384.67,384.81,886.0,385.05,385.14,384.67,384.81,886.0
2022-06-21 11:50:00,384.48,385.59,384.48,385.37,1899.0,384.48,385.59,384.48,385.37,1899.0
2022-06-21 12:00:00,385.47,386.15,385.46,386.13,1000.0,385.47,386.15,385.46,386.13,1000.0
2022-06-21 12:10:00,386.21,386.77,386.21,386.77,400.0,386.21,386.77,386.21,386.77,400.0
2022-06-21 12:20:00,386.77,387.08,386.54,387.04,3844.0,386.77,387.08,386.54,387.04,3844.0
2022-06-21 12:30:00,387.29,387.49,387.28,387.49,1660.0,387.29,387.49,387.28,387.49,1660.0
2022-06-21 12:40:00,387.83,387.91,387.14,387.15,2821.0,387.83,387.91,387.14,387.15,2821.0
2022-06-21 12:50:00,387.11,387.11,386.78,386.78,483.0,387.11,387.11,386.78,386.78,483.0
2022-06-21 13:00:00,386.65,386.65,385.93,385.97,3230.0,386.65,386.65,385.93,385.97,3230.0
2022-06-21 13:10:00,385.81,385.81,385.81,385.81,173.0,385.81,385.81,385.81,385.81,173.0
2022-06-21 13:20:00,384.63,384.78,384.58,384.78,500.0,384.63,384.78,384.58,384.78,500.0
2022-06-21 13:30:00,384.33,384.33,383.39,383.39,400.0,384.33,384.33,383.39,383.39,400.0
2022-06-21 13:40:00,383.2,383.29,383.03,383.03,416.0,383.2,383.29,383.03,383.03,416.0
2022-06-21 13:50:00,383.21,383.21,382.39,382.39,908.0,383.21,383.21,382.39,382.39,908.0
2022-06-21 14:00:00,381.75,382.31,381.75,382.27,500.0,381.75,382.31,381.75,382.27,500.0
2022-06-21 14:10:00,382.29,382.57,382.07,382.57,1448.0,382.29,382.57,382.07,382.57,1448.0
2022-06-21 14:20:00,383.06,383.35,382.61,382.61,1165.0,383.06,383.35,382.61,382.61,1165.0
2022-06-21 14:30:00,383.53,383.55,382.85,383.06,1625.0,383.53,383.55,382.85,383.06,1625.0
2022-06-21 14:40:00,382.88,383.96,382.88,383.96,1400.0,382.88,383.96,382.88,383.96,1400.0
2022-06-21 14:50:00,384.14,384.98,384.05,384.17,1623.0,384.14,384.98,384.05,384.17,1623.0
2022-06-21 15:00:00,384.0,384.86,383.89,384.6,1764.0,384.0,384.86,383.89,384.6,1764.0
2022-06-21 15:10:00,384.81,384.95,384.26,384.26,7007.0,384.81,384.95,384.26,384.26,7007.0
2022-06-21 15:20:00,384.24,384.41,383.74,383.84,3770.0,384.24,384.41,383.74,383.84,3770.0
2022-06-21 15:30:00,383.89,384.0,383.49,383.63,4485.0,383.89,384.0,383.49,383.63,4485.0
2022-06-21 15:40:00,383.61,384.52,383.52,384.25,4237.0,383.61,384.52,383.52,384.25,4237.0
2022-06-21 15:50:00,384.69,385.38,384.11,385.02,27826.0,384.69,385.38,384.11,385.02,27826.0
2022-06-22 09:30:00,381.91,383.0,377.23,382.25,1932.0,381.91,383.0,377.23,382.25,1932.0
2022-06-22 09:40:00,383.16,384.15,382.79,383.29,1100.0,383.16,384.15,382.79,383.29,1100.0
2022-06-22 09:50:00,382.69,385.0,382.68,384.23,1001.0,382.69,385.0,382.68,384.23,1001.0
2022-06-22 10:00:00,384.75,385.09,383.59,384.67,1804.0,384.75,385.09,383.59,384.67,1804.0
2022-06-22 10:10:00,385.63,387.14,384.25,387.14,1800.0,385.63,387.14,384.25,387.14,1800.0
2022-06-22 10:20:00,385.4,388.05,385.4,388.05,300.0,385.4,388.05,385.4,388.05,300.0
2022-06-22 10:30:00,389.26,389.26,387.68,389.16,600.0,389.26,389.26,387.68,389.16,600.0
2022-06-22 10:40:00,389.3,389.45,388.72,388.9,600.0,389.3,389.45,388.72,388.9,600.0
2022-06-22 10:50:00,388.55,390.4,388.55,389.99,700.0,388.55,390.4,388.55,389.99,700.0
2022-06-22 11:00:00,388.43,389.84,388.29,389.77,1000.0,388.43,389.84,388.29,389.77,1000.0
2022-06-22 11:10:00,389.77,390.77,389.38,390.77,600.0,389.77,390.77,389.38,390.77,600.0
2022-06-22 11:20:00,390.84,390.84,390.11,390.32,400.0,390.84,390.84,390.11,390.32,400.0
2022-06-22 11:30:00,390.49,390.49,389.82,389.82,400.0,390.49,390.49,389.82,389.82,400.0
2022-06-22 11:40:00,388.51,388.51,386.74,387.15,500.0,388.51,388.51,386.74,387.15,500.0
2022-06-22 11:50:00,386.44,386.44,386.32,386.33,300.0,386.44,386.44,386.32,386.33,300.0
2022-06-22 12:00:00,385.96,386.63,384.45,384.45,2200.0,385.96,386.63,384.45,384.45,2200.0
2022-06-22 12:10:00,384.55,386.61,384.54,386.61,1175.0,384.55,386.61,384.54,386.61,1175.0
2022-06-22 12:20:00,386.02,386.32,385.79,385.8,500.0,386.02,386.32,385.79,385.8,500.0
2022-06-22 12:30:00,387.07,387.71,386.96,386.97,500.0,387.07,387.71,386.96,386.97,500.0
2022-06-22 12:40:00,386.54,386.88,385.96,385.96,500.0,386.54,386.88,385.96,385.96,500.0
2022-06-22 12:50:00,385.84,386.47,385.57,386.47,1212.0,385.84,386.47,385.57,386.47,1212.0
2022-06-22 13:00:00,386.94,387.34,386.47,387.34,1100.0,386.94,387.34,386.47,387.34,1100.0
2022-06-22 13:10:00,387.95,387.95,386.95,387.28,800.0,387.95,387.95,386.95,387.28,800.0
2022-06-22 13:20:00,387.84,387.84,386.97,387.23,500.0,387.84,387.84,386.97,387.23,500.0
2022-06-22 13:30:00,387.41,388.4,387.41,387.92,1157.0,387.41,388.4,387.41,387.92,1157.0
2022-06-22 13:40:00,387.83,388.3,387.52,388.03,930.0,387.83,388.3,387.52,388.03,930.0
2022-06-22 13:50:00,387.54,387.54,387.0,387.42,900.0,387.54,387.54,387.0,387.42,900.0
2022-06-22 14:00:00,387.54,389.18,387.44,389.18,1200.0,387.54,389.18,387.44,389.18,1200.0
2022-06-22 14:10:00,389.4,389.4,388.69,389.1,1400.0,389.4,389.4,388.69,389.1,1400.0
2022-06-22 14:20:00,389.2,389.86,388.3,388.3,2043.0,389.2,389.86,388.3,388.3,2043.0
2022-06-22 14:30:00,388.5,389.19,388.5,389.19,400.0,388.5,389.19,388.5,389.19,400.0
2022-06-22 14:40:00,388.67,389.26,388.66,388.67,805.0,388.67,389.26,388.66,388.67,805.0
2022-06-22 14:50:00,388.27,388.95,388.26,388.95,700.0,388.27,388.95,388.26,388.95,700.0
2022-06-22 15:00:00,388.52,388.75,388.2,388.4,800.0,388.52,388.75,388.2,388.4,800.0
2022-06-22 15:10:00,387.43,387.82,387.21,387.82,800.0,387.43,387.82,387.21,387.82,800.0
2022-06-22 15:20:00,387.73,388.21,386.5,386.97,5249.0,387.73,388.21,386.5,386.97,5249.0
2022-06-22 15:30:00,386.8,387.31,386.24,386.58,2888.0,386.8,387.31,386.24,386.58,2888.0
2022-06-22 15:40:00,386.35,386.51,385.48,385.62,6077.0,386.35,386.51,385.48,385.62,6077.0
2022-06-22 15:50:00,385.63,388.19,385.3,387.64,16890.0,385.63,388.19,385.3,387.64,16890.0
2022-06-23 09:30:00,388.41,389.57,385.51,385.52,2486.0,388.41,389.57,385.51,385.52,2486.0
2022-06-23 09:40:00,387.96,387.96,385.0,385.92,1700.0,387.96,387.96,385.0,385.92,1700.0
2022-06-23 09:50:00,385.63,390.9,385.43,390.9,3760.0,385.63,390.9,385.43,390.9,3760.0
2022-06-23 10:00:00,390.03,391.18,390.03,390.94,600.0,390.03,391.18,390.03,390.94,600.0
2022-06-23 10:10:00,392.0,392.23,391.61,391.61,522.0,392.0,392.23,391.61,391.61,522.0
2022-06-23 10:20:00,393.04,393.99,393.04,393.29,1144.0,393.04,393.99,393.04,393.29,1144.0
2022-06-23 10:30:00,393.78,397.34,393.41,397.3,3787.0,393.78,397.34,393.41,397.3,3787.0
2022-06-23 10:40:00,397.88,401.35,397.88,398.15,7976.0,397.88,401.35,397.88,398.15,7976.0
2022-06-23 10:50:00,397.65,398.54,397.36,398.54,500.0,397.65,398.54,397.36,398.54,500.0
2022-06-23 11:00:00,397.89,398.62,396.35,396.36,1415.0,397.89,398.62,396.35,396.36,1415.0
2022-06-23 11:10:00,395.93,397.28,395.9,396.83,749.0,395.93,397.28,395.9,396.83,749.0
2022-06-23 11:20:00,396.9,396.9,396.9,396.9,100.0,396.9,396.9,396.9,396.9,100.0
2022-06-23 11:30:00,396.9,396.9,396.9,396.9,0.0,396.9,396.9,396.9,396.9,0.0
2022-06-23 11:40:00,395.06,395.17,394.76,394.8,1082.0,395.06,395.17,394.76,394.8,1082.0
2022-06-23 11:50:00,395.2,395.2,395.2,395.2,100.0,395.2,395.2,395.2,395.2,100.0
2022-06-23 12:00:00,394.96,394.96,393.64,393.83,970.0,394.96,394.96,393.64,393.83,970.0
2022-06-23 12:10:00,394.45,394.72,394.43,394.43,702.0,394.45,394.72,394.43,394.43,702.0
2022-06-23 12:20:00,395.55,395.55,395.07,395.08,201.0,395.55,395.55,395.07,395.08,201.0
2022-06-23 12:30:00,394.78,394.78,394.78,394.78,346.0,394.78,394.78,394.78,394.78,346.0
2022-06-23 12:40:00,394.0,394.0,393.88,393.88,700.0,394.0,394.0,393.88,393.88,700.0
2022-06-23 12:50:00,393.78,393.78,393.32,393.32,401.0,393.78,393.78,393.32,393.32,401.0
2022-06-23 13:00:00,393.82,394.0,393.75,393.75,353.0,393.82,394.0,393.75,393.75,353.0
2022-06-23 13:10:00,394.6,394.6,394.59,394.6,100.0,394.6,394.6,394.59,394.6,100.0
2022-06-23 13:20:00,394.6,394.6,394.6,394.6,200.0,394.6,394.6,394.6,394.6,200.0
2022-06-23 13:30:00,394.6,394.6,394.6,394.6,0.0,394.6,394.6,394.6,394.6,0.0
2022-06-23 13:40:00,394.6,394.6,394.6,394.6,0.0,394.6,394.6,394.6,394.6,0.0
2022-06-23 13:50:00,395.4,395.4,395.4,395.4,101.0,395.4,395.4,395.4,395.4,101.0
2022-06-23 14:00:00,395.81,396.01,395.81,396.01,200.0,395.81,396.01,395.81,396.01,200.0
2022-06-23 14:10:00,396.09,396.57,396.09,396.57,1283.0,396.09,396.57,396.09,396.57,1283.0
2022-06-23 14:20:00,396.5,397.79,396.5,397.65,700.0,396.5,397.79,396.5,397.65,700.0
2022-06-23 14:30:00,398.06,398.06,398.06,398.06,100.0,398.06,398.06,398.06,398.06,100.0
2022-06-23 14:40:00,398.06,398.06,398.06,398.06,0.0,398.06,398.06,398.06,398.06,0.0
2022-06-23 14:50:00,398.44,398.82,397.94,398.8,1100.0,398.44,398.82,397.94,398.8,1100.0
2022-06-23 15:00:00,398.4,399.14,398.31,399.14,600.0,398.4,399.14,398.31,399.14,600.0
2022-06-23 15:10:00,398.96,399.56,398.96,399.01,500.0,398.96,399.56,398.96,399.01,500.0
2022-06-23 15:20:00,399.4,400.27,399.25,400.05,500.0,399.4,400.27,399.25,400.05,500.0
2022-06-23 15:30:00,400.25,401.37,400.12,400.87,2757.0,400.25,401.37,400.12,400.87,2757.0
2022-06-23 15:40:00,401.15,402.08,401.05,402.08,3408.0,401.15,402.08,401.05,402.08,3408.0
2022-06-23 15:50:00,402.95,402.95,401.69,402.34,14238.0,402.95,402.95,401.69,402.34,14238.0
2022-06-24 09:30:00,406.67,408.29,406.67,407.35,2709.0,406.67,408.29,406.67,407.35,2709.0
2022-06-24 09:40:00,406.05,406.34,404.79,405.87,804.0,406.05,406.34,404.79,405.87,804.0
2022-06-24 09:50:00,405.55,406.51,405.2,406.51,301.0,405.55,406.51,405.2,406.51,301.0
2022-06-24 10:00:00,406.85,409.39,406.84,409.28,1300.0,406.85,409.39,406.84,409.28,1300.0
2022-06-24 10:10:00,408.95,409.54,408.89,409.12,700.0,408.95,409.54,408.89,409.12,700.0
2022-06-24 10:20:00,408.57,410.1,408.57,409.52,600.0,408.57,410.1,408.57,409.52,600.0
2022-06-24 10:30:00,410.2,411.96,409.66,411.85,2438.0,410.2,411.96,409.66,411.85,2438.0
2022-06-24 10:40:00,411.96,412.0,410.3,412.0,2795.0,411.96,412.0,410.3,412.0,2795.0
2022-06-24 10:50:00,411.89,413.35,411.83,412.97,2513.0,411.89,413.35,411.83,412.97,2513.0
2022-06-24 11:00:00,413.45,413.46,411.75,411.75,1170.0,413.45,413.46,411.75,411.75,1170.0
2022-06-24 11:10:00,410.65,410.67,410.05,410.3,606.0,410.65,410.67,410.05,410.3,606.0
2022-06-24 11:20:00,409.86,410.38,409.22,410.38,1174.0,409.86,410.38,409.22,410.38,1174.0
2022-06-24 11:30:00,409.58,410.52,409.58,410.52,1000.0,409.58,410.52,409.58,410.52,1000.0
2022-06-24 11:40:00,410.57,410.79,410.19,410.79,2859.0,410.57,410.79,410.19,410.79,2859.0
2022-06-24 11:50:00,410.7,410.7,410.7,410.7,100.0,410.7,410.7,410.7,410.7,100.0
2022-06-24 12:00:00,411.5,411.5,411.49,411.5,100.0,411.5,411.5,411.49,411.5,100.0
2022-06-24 12:10:00,411.43,411.45,411.43,411.44,300.0,411.43,411.45,411.43,411.44,300.0
2022-06-24 12:20:00,411.26,411.26,410.53,410.89,517.0,411.26,411.26,410.53,410.89,517.0
2022-06-24 12:30:00,410.47,410.47,410.1,410.14,500.0,410.47,410.47,410.1,410.14,500.0
2022-06-24 12:40:00,410.74,410.74,409.66,409.66,308.0,410.74,410.74,409.66,409.66,308.0
2022-06-24 12:50:00,410.56,410.56,410.56,410.56,100.0,410.56,410.56,410.56,410.56,100.0
2022-06-24 13:00:00,410.56,410.56,410.56,410.56,0.0,410.56,410.56,410.56,410.56,0.0
2022-06-24 13:10:00,410.5,410.77,409.95,409.96,600.0,410.5,410.77,409.95,409.96,600.0
2022-06-24 13:20:00,409.54,409.84,409.39,409.84,600.0,409.54,409.84,409.39,409.84,600.0
2022-06-24 13:30:00,410.37,410.37,410.07,410.07,307.0,410.37,410.37,410.07,410.07,307.0
2022-06-24 13:40:00,410.07,410.07,410.07,410.07,0.0,410.07,410.07,410.07,410.07,0.0
2022-06-24 13:50:00,410.07,410.07,410.07,410.07,0.0,410.07,410.07,410.07,410.07,0.0
2022-06-24 14:00:00,410.28,410.28,410.28,410.28,200.0,410.28,410.28,410.28,410.28,200.0
2022-06-24 14:10:00,410.22,410.48,410.21,410.29,500.0,410.22,410.48,410.21,410.29,500.0
2022-06-24 14:20:00,409.75,409.89,409.12,409.12,600.0,409.75,409.89,409.12,409.12,600.0
2022-06-24 14:30:00,409.77,409.77,409.56,409.58,700.0,409.77,409.77,409.56,409.58,700.0
2022-06-24 14:40:00,410.54,410.54,410.54,410.54,100.0,410.54,410.54,410.54,410.54,100.0
2022-06-24 14:50:00,410.75,411.82,410.43,411.82,2708.0,410.75,411.82,410.43,411.82,2708.0
2022-06-24 15:00:00,412.26,412.5,411.7,412.4,807.0,412.26,412.5,411.7,412.4,807.0
2022-06-24 15:10:00,412.6,413.2,412.6,413.2,200.0,412.6,413.2,412.6,413.2,200.0
2022-06-24 15:20:00,413.58,414.03,413.0,413.9,2178.0,413.58,414.03,413.0,413.9,2178.0
2022-06-24 15:30:00,413.96,414.02,412.73,413.75,2018.0,413.96,414.02,412.73,413.75,2018.0
2022-06-24 15:40:00,413.75,414.4,413.51,413.75,4973.0,413.75,414.4,413.51,413.75,4973.0
2022-06-24 15:50:00,413.92,417.55,413.92,417.22,29907.0,413.92,417.55,413.92,417.22,29907.0
2022-06-27 09:30:00,417.73,417.73,411.1,411.5,1505.0,417.73,417.73,411.1,411.5,1505.0
2022-06-27 09:40:00,411.56,411.85,411.56,411.85,340.0,411.56,411.85,411.56,411.85,340.0
2022-06-27 09:50:00,412.84,414.72,411.93,411.94,500.0,412.84,414.72,411.93,411.94,500.0
2022-06-27 10:00:00,413.54,413.61,413.39,413.39,400.0,413.54,413.61,413.39,413.39,400.0
2022-06-27 10:10:00,412.18,413.77,412.18,412.68,670.0,412.18,413.77,412.18,412.68,670.0
2022-06-27 10:20:00,414.29,415.24,412.48,412.61,4882.0,414.29,415.24,412.48,412.61,4882.0
2022-06-27 10:30:00,412.81,416.71,412.81,416.65,2990.0,412.81,416.71,412.81,416.65,2990.0
2022-06-27 10:40:00,416.36,417.25,416.36,417.25,881.0,416.36,417.25,416.36,417.25,881.0
2022-06-27 10:50:00,418.12,418.12,418.12,418.12,100.0,418.12,418.12,418.12,418.12,100.0
2022-06-27 11:00:00,418.73,418.73,418.47,418.47,200.0,418.73,418.73,418.47,418.47,200.0
2022-06-27 11:10:00,417.11,417.5,416.83,417.16,1204.0,417.11,417.5,416.83,417.16,1204.0
2022-06-27 11:20:00,417.76,418.1,417.76,418.1,410.0,417.76,418.1,417.76,418.1,410.0
2022-06-27 11:30:00,418.52,418.8,418.06,418.06,1106.0,418.52,418.8,418.06,418.06,1106.0
2022-06-27 11:40:00,418.51,418.53,418.51,418.53,200.0,418.51,418.53,418.51,418.53,200.0
2022-06-27 11:50:00,417.39,417.39,416.94,416.98,300.0,417.39,417.39,416.94,416.98,300.0
2022-06-27 12:00:00,417.52,418.81,417.52,418.68,1882.0,417.52,418.81,417.52,418.68,1882.0
2022-06-27 12:10:00,418.89,418.89,418.89,418.89,100.0,418.89,418.89,418.89,418.89,100.0
2022-06-27 12:20:00,417.55,417.55,417.55,417.55,100.0,417.55,417.55,417.55,417.55,100.0
2022-06-27 12:30:00,417.1,418.72,417.1,418.72,1801.0,417.1,418.72,417.1,418.72,1801.0
2022-06-27 12:40:00,418.63,419.11,418.63,419.11,621.0,418.63,419.11,418.63,419.11,621.0
2022-06-27 12:50:00,419.1,419.93,419.09,419.39,602.0,419.1,419.93,419.09,419.39,602.0
2022-06-27 13:00:00,418.92,418.99,417.75,418.12,669.0,418.92,418.99,417.75,418.12,669.0
2022-06-27 13:10:00,418.27,418.52,417.98,418.17,635.0,418.27,418.52,417.98,418.17,635.0
2022-06-27 13:20:00,418.57,418.95,418.41,418.64,1618.0,418.57,418.95,418.41,418.64,1618.0
2022-06-27 13:30:00,418.23,418.24,417.99,417.99,608.0,418.23,418.24,417.99,417.99,608.0
2022-06-27 13:40:00,417.55,417.92,417.41,417.92,1887.0,417.55,417.92,417.41,417.92,1887.0
2022-06-27 13:50:00,417.71,417.71,416.79,416.79,668.0,417.71,417.71,416.79,416.79,668.0
2022-06-27 14:00:00,416.15,416.7,416.15,416.35,500.0,416.15,416.7,416.15,416.35,500.0
2022-06-27 14:10:00,416.54,417.35,416.52,417.35,1162.0,416.54,417.35,416.52,417.35,1162.0
2022-06-27 14:20:00,417.19,417.19,416.45,416.45,300.0,417.19,417.19,416.45,416.45,300.0
2022-06-27 14:30:00,415.96,416.55,415.96,416.55,495.0,415.96,416.55,415.96,416.55,495.0
2022-06-27 14:40:00,416.94,417.3,415.86,417.3,725.0,416.94,417.3,415.86,417.3,725.0
2022-06-27 14:50:00,416.93,416.93,416.44,416.44,955.0,416.93,416.93,416.44,416.44,955.0
2022-06-27 15:00:00,415.92,415.93,414.77,415.22,1100.0,415.92,415.93,414.77,415.22,1100.0
2022-06-27 15:10:00,415.51,415.71,415.51,415.55,300.0,415.51,415.71,415.51,415.55,300.0
2022-06-27 15:20:00,415.8,415.99,415.4,415.86,1138.0,415.8,415.99,415.4,415.86,1138.0
2022-06-27 15:30:00,415.54,415.54,414.69,414.88,1100.0,415.54,415.54,414.69,414.88,1100.0
2022-06-27 15:40:00,414.9,416.33,414.9,415.26,2200.0,414.9,416.33,414.9,415.26,2200.0
2022-06-27 15:50:00,415.17,415.42,414.55,414.92,7574.0,415.17,415.42,414.55,414.92,7574.0
2022-06-28 09:30:00,416.84,418.03,416.83,418.03,1072.0,416.84,418.03,416.83,418.03,1072.0
2022-06-28 09:40:00,418.41,418.41,415.08,415.09,200.0,418.41,418.41,415.08,415.09,200.0
2022-06-28 09:50:00,417.43,417.43,414.05,414.05,800.0,417.43,417.43,414.05,414.05,800.0
2022-06-28 10:00:00,412.09,412.53,412.09,412.53,300.0,412.09,412.53,412.09,412.53,300.0
2022-06-28 10:10:00,412.53,412.53,411.17,411.17,400.0,412.53,412.53,411.17,411.17,400.0
2022-06-28 10:20:00,411.97,411.98,409.33,410.38,1778.0,411.97,411.98,409.33,410.38,1778.0
2022-06-28 10:30:00,409.35,410.23,409.3,409.79,800.0,409.35,410.23,409.3,409.79,800.0
2022-06-28 10:40:00,410.22,410.71,409.75,410.19,800.0,410.22,410.71,409.75,410.19,800.0
2022-06-28 10:50:00,410.16,410.99,410.16,410.5,520.0,410.16,410.99,410.16,410.5,520.0
2022-06-28 11:00:00,411.0,411.06,408.35,408.35,1470.0,411.0,411.06,408.35,408.35,1470.0
2022-06-28 11:10:00,408.3,409.12,407.24,407.25,1501.0,408.3,409.12,407.24,407.25,1501.0
2022-06-28 11:20:00,407.49,407.49,404.42,404.43,1204.0,407.49,407.49,404.42,404.43,1204.0
2022-06-28 11:30:00,404.93,405.44,404.21,404.22,1199.0,404.93,405.44,404.21,404.22,1199.0
2022-06-28 11:40:00,403.24,404.23,403.24,404.23,789.0,403.24,404.23,403.24,404.23,789.0
2022-06-28 11:50:00,404.05,404.4,403.1,403.78,1545.0,404.05,404.4,403.1,403.78,1545.0
2022-06-28 12:00:00,403.78,403.78,403.78,403.78,0.0,403.78,403.78,403.78,403.78,0.0
2022-06-28 12:10:00,402.59,402.59,402.59,402.59,100.0,402.59,402.59,402.59,402.59,100.0
2022-06-28 12:20:00,403.72,403.72,403.72,403.72,100.0,403.72,403.72,403.72,403.72,100.0
2022-06-28 12:30:00,403.13,403.72,403.13,403.72,300.0,403.13,403.72,403.13,403.72,300.0
2022-06-28 12:40:00,403.72,403.72,403.72,403.72,0.0,403.72,403.72,403.72,403.72,0.0
2022-06-28 12:50:00,405.49,405.49,405.11,405.11,317.0,405.49,405.49,405.11,405.11,317.0
2022-06-28 13:00:00,404.78,404.78,404.39,404.39,200.0,404.78,404.78,404.39,404.39,200.0
2022-06-28 13:10:00,404.26,404.26,404.22,404.22,200.0,404.26,404.26,404.22,404.22,200.0
2022-06-28 13:20:00,403.91,404.23,403.79,404.23,504.0,403.91,404.23,403.79,404.23,504.0
2022-06-28 13:30:00,404.23,404.23,404.23,404.23,0.0,404.23,404.23,404.23,404.23,0.0
2022-06-28 13:40:00,404.48,404.89,404.48,404.89,200.0,404.48,404.89,404.48,404.89,200.0
2022-06-28 13:50:00,404.46,404.81,404.44,404.44,312.0,404.46,404.81,404.44,404.44,312.0
2022-06-28 14:00:00,404.72,404.72,404.37,404.37,602.0,404.72,404.72,404.37,404.37,602.0
2022-06-28 14:10:00,402.75,403.36,402.25,403.36,800.0,402.75,403.36,402.25,403.36,800.0
2022-06-28 14:20:00,402.82,403.01,402.82,403.01,450.0,402.82,403.01,402.82,403.01,450.0
2022-06-28 14:30:00,402.74,402.8,402.42,402.42,500.0,402.74,402.8,402.42,402.42,500.0
2022-06-28 14:40:00,401.6,403.92,401.6,403.92,700.0,401.6,403.92,401.6,403.92,700.0
2022-06-28 14:50:00,403.73,404.2,403.2,404.2,400.0,403.73,404.2,403.2,404.2,400.0
2022-06-28 15:00:00,403.51,404.0,401.59,401.59,822.0,403.51,404.0,401.59,401.59,822.0
2022-06-28 15:10:00,401.96,402.46,401.75,402.46,400.0,401.96,402.46,401.75,402.46,400.0
2022-06-28 15:20:00,402.85,403.2,402.85,403.2,913.0,402.85,403.2,402.85,403.2,913.0
2022-06-28 15:30:00,403.4,403.4,402.31,402.39,1410.0,403.4,403.4,402.31,402.39,1410.0
2022-06-28 15:40:00,403.1,403.1,401.75,402.25,3091.0,403.1,403.1,401.75,402.25,3091.0
2022-06-28 15:50:00,402.73,402.84,401.11,401.51,10670.0,402.73,402.84,401.11,401.51,10670.0
2022-06-29 09:30:00,401.6,401.6,398.12,399.25,1891.0,401.6,401.6,398.12,399.25,1891.0
2022-06-29 09:40:00,396.54,397.6,393.51,394.27,1600.0,396.54,397.6,393.51,394.27,1600.0
2022-06-29 09:50:00,394.63,397.7,394.63,396.25,3662.0,394.63,397.7,394.63,396.25,3662.0
2022-06-29 10:00:00,397.5,398.97,397.37,398.97,877.0,397.5,398.97,397.37,398.97,877.0
2022-06-29 10:10:00,399.42,399.42,396.43,396.44,503.0,399.42,399.42,396.43,396.44,503.0
2022-06-29 10:20:00,396.3,399.42,396.29,397.96,1124.0,396.3,399.42,396.29,397.96,1124.0
2022-06-29 10:30:00,397.71,397.71,395.96,395.96,900.0,397.71,397.71,395.96,395.96,900.0
2022-06-29 10:40:00,394.8,397.05,394.79,396.41,1882.0,394.8,397.05,394.79,396.41,1882.0
2022-06-29 10:50:00,396.9,396.93,396.04,396.04,412.0,396.9,396.93,396.04,396.04,412.0
2022-06-29 11:00:00,395.75,397.34,395.48,397.34,500.0,395.75,397.34,395.48,397.34,500.0
2022-06-29 11:10:00,397.0,397.0,397.0,397.0,100.0,397.0,397.0,397.0,397.0,100.0
2022-06-29 11:20:00,397.11,397.11,396.97,396.98,474.0,397.11,397.11,396.97,396.98,474.0
2022-06-29 11:30:00,397.2,397.2,396.83,396.83,200.0,397.2,397.2,396.83,396.83,200.0
2022-06-29 11:40:00,397.75,397.75,397.74,397.74,200.0,397.75,397.75,397.74,397.74,200.0
2022-06-29 11:50:00,397.74,397.74,397.74,397.74,0.0,397.74,397.74,397.74,397.74,0.0
2022-06-29 12:00:00,397.74,397.74,397.74,397.74,0.0,397.74,397.74,397.74,397.74,0.0
2022-06-29 12:10:00,396.13,396.34,396.13,396.34,200.0,396.13,396.34,396.13,396.34,200.0
2022-06-29 12:20:00,396.45,396.45,396.45,396.45,348.0,396.45,396.45,396.45,396.45,348.0
2022-06-29 12:30:00,396.65,396.73,396.65,396.73,300.0,396.65,396.73,396.65,396.73,300.0
2022-06-29 12:40:00,396.14,396.15,396.14,396.14,159.0,396.14,396.15,396.14,396.14,159.0
2022-06-29 12:50:00,395.41,395.42,395.41,395.42,1028.0,395.41,395.42,395.41,395.42,1028.0
2022-06-29 13:00:00,395.42,395.42,395.42,395.42,0.0,395.42,395.42,395.42,395.42,0.0
2022-06-29 13:10:00,396.05,396.05,395.96,395.97,589.0,396.05,396.05,395.96,395.97,589.0
2022-06-29 13:20:00,396.6,396.6,396.6,396.6,181.0,396.6,396.6,396.6,396.6,181.0
2022-06-29 13:30:00,397.19,397.19,397.19,397.19,200.0,397.19,397.19,397.19,397.19,200.0
2022-06-29 13:40:00,397.67,397.67,397.66,397.67,100.0,397.67,397.67,397.66,397.67,100.0
2022-06-29 13:50:00,397.59,398.62,397.58,398.62,512.0,397.59,398.62,397.58,398.62,512.0
2022-06-29 14:00:00,398.33,399.55,398.33,399.55,1892.0,398.33,399.55,398.33,399.55,1892.0
2022-06-29 14:10:00,399.73,399.73,399.1,399.1,2040.0,399.73,399.73,399.1,399.1,2040.0
2022-06-29 14:20:00,398.93,398.93,398.85,398.86,212.0,398.93,398.93,398.85,398.86,212.0
2022-06-29 14:30:00,398.05,398.42,397.53,398.03,1487.0,398.05,398.42,397.53,398.03,1487.0
2022-06-29 14:40:00,397.53,397.53,397.42,397.42,200.0,397.53,397.53,397.42,397.42,200.0
2022-06-29 14:50:00,398.0,398.0,397.67,397.67,409.0,398.0,398.0,397.67,397.67,409.0
2022-06-29 15:00:00,397.67,397.67,397.67,397.67,0.0,397.67,397.67,397.67,397.67,0.0
2022-06-29 15:10:00,399.01,399.58,399.01,399.58,500.0,399.01,399.58,399.01,399.58,500.0
2022-06-29 15:20:00,399.33,400.82,399.33,400.82,1284.0,399.33,400.82,399.33,400.82,1284.0
2022-06-29 15:30:00,400.72,400.75,399.34,400.23,1212.0,400.72,400.75,399.34,400.23,1212.0
2022-06-29 15:40:00,400.31,400.87,400.12,400.12,1402.0,400.31,400.87,400.12,400.12,1402.0
2022-06-29 15:50:00,400.49,402.68,400.32,401.58,10338.0,400.49,402.68,400.32,401.58,10338.0
2022-06-30 09:30:00,399.73,399.73,396.19,396.2,1146.0,399.73,399.73,396.19,396.2,1146.0
2022-06-30 09:40:00,397.44,397.44,394.51,394.51,1425.0,397.44,397.44,394.51,394.51,1425.0
2022-06-30 09:50:00,395.04,395.24,391.57,391.57,4300.0,395.04,395.24,391.57,391.57,4300.0
2022-06-30 10:00:00,392.66,392.66,390.24,391.91,1620.0,392.66,392.66,390.24,391.91,1620.0
2022-06-30 10:10:00,392.43,393.33,392.33,393.11,968.0,392.43,393.33,392.33,393.11,968.0
2022-06-30 10:20:00,392.47,392.48,391.56,392.48,412.0,392.47,392.48,391.56,392.48,412.0
2022-06-30 10:30:00,392.08,394.26,391.53,394.26,1600.0,392.08,394.26,391.53,394.26,1600.0
2022-06-30 10:40:00,393.5,394.01,392.91,393.58,1000.0,393.5,394.01,392.91,393.58,1000.0
2022-06-30 10:50:00,392.9,395.03,392.03,395.03,1500.0,392.9,395.03,392.03,395.03,1500.0
2022-06-30 11:00:00,394.44,394.84,392.97,394.84,1226.0,394.44,394.84,392.97,394.84,1226.0
2022-06-30 11:10:00,396.37,397.84,395.53,397.84,1577.0,396.37,397.84,395.53,397.84,1577.0
2022-06-30 11:20:00,398.04,398.8,397.84,398.04,923.0,398.04,398.8,397.84,398.04,923.0
2022-06-30 11:30:00,397.2,397.2,396.63,397.17,700.0,397.2,397.2,396.63,397.17,700.0
2022-06-30 11:40:00,397.8,399.34,397.17,399.13,1700.0,397.8,399.34,397.17,399.13,1700.0
2022-06-30 11:50:00,398.94,400.61,398.94,400.61,1000.0,398.94,400.61,398.94,400.61,1000.0
2022-06-30 12:00:00,401.91,401.91,400.91,401.32,1547.0,401.91,401.91,400.91,401.32,1547.0
2022-06-30 12:10:00,401.21,402.35,401.21,402.35,900.0,401.21,402.35,401.21,402.35,900.0
2022-06-30 12:20:00,402.55,405.5,402.55,405.5,2767.0,402.55,405.5,402.55,405.5,2767.0
2022-06-30 12:30:00,405.56,405.63,405.02,405.03,1100.0,405.56,405.63,405.02,405.03,1100.0
2022-06-30 12:40:00,405.04,405.04,404.64,404.86,804.0,405.04,405.04,404.64,404.86,804.0
2022-06-30 12:50:00,404.45,405.18,404.45,404.96,1100.0,404.45,405.18,404.45,404.96,1100.0
2022-06-30 13:00:00,404.68,404.68,402.6,402.6,800.0,404.68,404.68,402.6,402.6,800.0
2022-06-30 13:10:00,402.1,402.15,401.0,401.59,1284.0,402.1,402.15,401.0,401.59,1284.0
2022-06-30 13:20:00,401.63,402.81,401.62,402.6,1100.0,401.63,402.81,401.62,402.6,1100.0
2022-06-30 13:30:00,403.27,403.27,401.5,401.5,602.0,403.27,403.27,401.5,401.5,602.0
2022-06-30 13:40:00,402.31,403.15,401.18,401.85,5100.0,402.31,403.15,401.18,401.85,5100.0
2022-06-30 13:50:00,403.17,404.04,403.17,403.57,607.0,403.17,404.04,403.17,403.57,607.0
2022-06-30 14:00:00,403.56,403.98,402.93,403.98,1201.0,403.56,403.98,402.93,403.98,1201.0
2022-06-30 14:10:00,405.11,405.37,404.82,405.31,1522.0,405.11,405.37,404.82,405.31,1522.0
2022-06-30 14:20:00,405.68,405.68,404.37,405.3,3300.0,405.68,405.68,404.37,405.3,3300.0
2022-06-30 14:30:00,405.27,405.27,404.45,404.76,1690.0,405.27,405.27,404.45,404.76,1690.0
2022-06-30 14:40:00,404.62,405.02,404.13,404.59,2116.0,404.62,405.02,404.13,404.59,2116.0
2022-06-30 14:50:00,404.41,404.41,402.86,403.4,400.0,404.41,404.41,402.86,403.4,400.0
2022-06-30 15:00:00,401.91,401.91,400.49,400.5,300.0,401.91,401.91,400.49,400.5,300.0
2022-06-30 15:10:00,399.91,399.91,398.89,399.1,1580.0,399.91,399.91,398.89,399.1,1580.0
2022-06-30 15:20:00,399.01,401.15,398.9,400.94,3150.0,399.01,401.15,398.9,400.94,3150.0
2022-06-30 15:30:00,401.66,404.27,401.66,404.27,2200.0,401.66,404.27,401.66,404.27,2200.0
2022-06-30 15:40:00,403.88,403.88,402.5,403.09,1808.0,403.88,403.88,402.5,403.09,1808.0
2022-06-30 15:50:00,402.37,402.64,399.31,400.84,19183.0,402.37,402.64,399.31,400.84,19183.0
2022-07-01 09:30:00,398.33,401.51,397.4,398.74,2258.0,398.33,401.51,397.4,398.74,2258.0
2022-07-01 09:40:00,399.66,403.23,399.66,403.14,824.0,399.66,403.23,399.66,403.14,824.0
2022-07-01 09:50:00,403.1,406.38,403.1,405.13,1600.0,403.1,406.38,403.1,405.13,1600.0
2022-07-01 10:00:00,405.15,405.26,402.88,403.5,900.0,405.15,405.26,402.88,403.5,900.0
2022-07-01 10:10:00,402.83,403.58,401.64,403.54,1446.0,402.83,403.58,401.64,403.54,1446.0
2022-07-01 10:20:00,404.01,405.38,403.5,405.38,2070.0,404.01,405.38,403.5,405.38,2070.0
2022-07-01 10:30:00,404.64,404.64,399.93,399.93,1000.0,404.64,404.64,399.93,399.93,1000.0
2022-07-01 10:40:00,400.41,401.65,400.41,401.65,1011.0,400.41,401.65,400.41,401.65,1011.0
2022-07-01 10:50:00,400.83,402.62,400.2,401.92,3280.0,400.83,402.62,400.2,401.92,3280.0
2022-07-01 11:00:00,401.81,403.98,401.81,403.98,400.0,401.81,403.98,401.81,403.98,400.0
2022-07-01 11:10:00,405.26,405.85,405.26,405.4,500.0,405.26,405.85,405.26,405.4,500.0
2022-07-01 11:20:00,404.94,404.95,402.97,402.97,1100.0,404.94,404.95,402.97,402.97,1100.0
2022-07-01 11:30:00,402.15,404.65,402.15,404.65,3300.0,402.15,404.65,402.15,404.65,3300.0
2022-07-01 11:40:00,405.84,405.84,404.35,404.35,1801.0,405.84,405.84,404.35,404.35,1801.0
2022-07-01 11:50:00,404.35,404.35,404.35,404.35,0.0,404.35,404.35,404.35,404.35,0.0
2022-07-01 12:00:00,402.65,402.65,402.42,402.42,500.0,402.65,402.65,402.42,402.42,500.0
2022-07-01 12:10:00,403.53,403.53,403.18,403.18,300.0,403.53,403.53,403.18,403.18,300.0
2022-07-01 12:20:00,403.62,403.62,403.62,403.62,100.0,403.62,403.62,403.62,403.62,100.0
2022-07-01 12:30:00,403.13,403.25,402.53,402.53,1062.0,403.13,403.25,402.53,402.53,1062.0
2022-07-01 12:40:00,401.86,402.58,401.6,402.58,576.0,401.86,402.58,401.6,402.58,576.0
2022-07-01 12:50:00,402.58,402.58,401.47,401.47,300.0,402.58,402.58,401.47,401.47,300.0
2022-07-01 13:00:00,401.74,401.74,401.74,401.74,100.0,401.74,401.74,401.74,401.74,100.0
2022-07-01 13:10:00,400.55,401.22,400.55,401.22,400.0,400.55,401.22,400.55,401.22,400.0
2022-07-01 13:20:00,401.84,401.84,401.83,401.84,100.0,401.84,401.84,401.83,401.84,100.0
2022-07-01 13:30:00,402.84,403.56,402.8,403.56,759.0,402.84,403.56,402.8,403.56,759.0
2022-07-01 13:40:00,403.34,403.34,403.34,403.34,100.0,403.34,403.34,403.34,403.34,100.0
2022-07-01 13:50:00,403.34,403.34,403.34,403.34,0.0,403.34,403.34,403.34,403.34,0.0
2022-07-01 14:00:00,403.34,403.34,403.34,403.34,0.0,403.34,403.34,403.34,403.34,0.0
2022-07-01 14:10:00,405.02,405.05,405.02,405.05,302.0,405.02,405.05,405.02,405.05,302.0
2022-07-01 14:20:00,405.05,405.05,405.05,405.05,0.0,405.05,405.05,405.05,405.05,0.0
2022-07-01 14:30:00,406.48,406.56,406.27,406.27,300.0,406.48,406.56,406.27,406.27,300.0
2022-07-01 14:40:00,406.67,408.05,406.64,407.33,1888.0,406.67,408.05,406.64,407.33,1888.0
2022-07-01 14:50:00,406.62,406.62,406.62,406.62,100.0,406.62,406.62,406.62,406.62,100.0
2022-07-01 15:00:00,406.59,406.59,406.03,406.45,634.0,406.59,406.59,406.03,406.45,634.0
2022-07-01 15:10:00,406.65,407.1,406.42,406.42,300.0,406.65,407.1,406.42,406.42,300.0
2022-07-01 15:20:00,406.08,406.4,405.72,406.4,888.0,406.08,406.4,405.72,406.4,888.0
2022-07-01 15:30:00,406.73,407.87,406.73,407.87,716.0,406.73,407.87,406.73,407.87,716.0
2022-07-01 15:40:00,408.53,408.69,407.75,408.57,4067.0,408.53,408.69,407.75,408.57,4067.0
2022-07-01 15:50:00,408.58,408.58,407.48,408.34,7239.0,408.58,408.58,407.48,408.34,7239.0
2022-07-05 09:30:00,404.88,404.88,404.88,404.88,803.0,404.88,404.88,404.88,404.88,803.0
2022-07-05 09:40:00,402.68,402.68,402.04,402.04,300.0,402.68,402.68,402.04,402.04,300.0
2022-07-05 09:50:00,400.3,400.3,399.25,399.25,200.0,400.3,400.3,399.25,399.25,200.0
2022-07-05 10:00:00,398.79,398.88,398.79,398.88,200.0,398.79,398.88,398.79,398.88,200.0
2022-07-05 10:10:00,404.27,404.57,402.43,402.65,1163.0,404.27,404.57,402.43,402.65,1163.0
2022-07-05 10:20:00,402.65,402.65,402.65,402.65,0.0,402.65,402.65,402.65,402.65,0.0
2022-07-05 10:30:00,402.65,402.65,402.65,402.65,0.0,402.65,402.65,402.65,402.65,0.0
2022-07-05 10:40:00,404.79,404.79,404.78,404.79,100.0,404.79,404.79,404.78,404.79,100.0
2022-07-05 10:50:00,404.3,405.18,404.29,405.01,1400.0,404.3,405.18,404.29,405.01,1400.0
2022-07-05 11:00:00,405.01,405.01,405.01,405.01,0.0,405.01,405.01,405.01,405.01,0.0
2022-07-05 11:10:00,402.83,402.83,402.73,402.73,399.0,402.83,402.83,402.73,402.73,399.0
2022-07-05 11:20:00,402.73,402.73,402.73,402.73,0.0,402.73,402.73,402.73,402.73,0.0
2022-07-05 11:30:00,402.73,402.73,402.73,402.73,0.0,402.73,402.73,402.73,402.73,0.0
2022-07-05 11:40:00,405.15,405.35,405.15,405.35,200.0,405.15,405.35,405.15,405.35,200.0
2022-07-05 11:50:00,405.35,405.35,405.35,405.35,0.0,405.35,405.35,405.35,405.35,0.0
2022-07-05 12:00:00,405.35,405.35,405.35,405.35,0.0,405.35,405.35,405.35,405.35,0.0
2022-07-05 12:10:00,405.05,405.05,405.05,405.05,201.0,405.05,405.05,405.05,405.05,201.0
2022-07-05 12:20:00,406.71,406.71,406.7,406.71,100.0,406.71,406.71,406.7,406.71,100.0
2022-07-05 12:30:00,406.77,406.77,406.77,406.77,100.0,406.77,406.77,406.77,406.77,100.0
2022-07-05 12:40:00,406.08,406.08,405.01,405.01,200.0,406.08,406.08,405.01,405.01,200.0
2022-07-05 12:50:00,405.01,405.01,405.01,405.01,0.0,405.01,405.01,405.01,405.01,0.0
2022-07-05 13:00:00,405.01,405.01,405.01,405.01,0.0,405.01,405.01,405.01,405.01,0.0
2022-07-05 13:10:00,405.19,405.2,405.19,405.19,185.0,405.19,405.2,405.19,405.19,185.0
2022-07-05 13:20:00,406.55,406.55,406.55,406.55,100.0,406.55,406.55,406.55,406.55,100.0
2022-07-05 13:30:00,407.29,407.44,406.98,407.44,322.0,407.29,407.44,406.98,407.44,322.0
2022-07-05 13:40:00,407.28,407.28,406.91,406.91,310.0,407.28,407.28,406.91,406.91,310.0
2022-07-05 13:50:00,406.6,406.6,406.6,406.6,100.0,406.6,406.6,406.6,406.6,100.0
2022-07-05 14:00:00,407.27,407.27,406.63,406.73,434.0,407.27,407.27,406.63,406.73,434.0
2022-07-05 14:10:00,406.72,406.72,406.56,406.56,200.0,406.72,406.72,406.56,406.56,200.0
2022-07-05 14:20:00,407.02,408.11,407.01,408.07,800.0,407.02,408.11,407.01,408.07,800.0
2022-07-05 14:30:00,408.07,408.07,408.07,408.07,0.0,408.07,408.07,408.07,408.07,0.0
2022-07-05 14:40:00,409.72,410.0,409.19,409.38,935.0,409.72,410.0,409.19,409.38,935.0
2022-07-05 14:50:00,409.36,409.54,409.36,409.54,300.0,409.36,409.54,409.36,409.54,300.0
2022-07-05 15:00:00,408.86,409.48,408.86,409.48,300.0,408.86,409.48,408.86,409.48,300.0
2022-07-05 15:10:00,409.63,409.63,408.84,408.84,701.0,409.63,409.63,408.84,408.84,701.0
2022-07-05 15:20:00,409.42,410.73,409.16,410.55,1469.0,409.42,410.73,409.16,410.55,1469.0
2022-07-05 15:30:00,410.15,411.73,410.01,411.73,2674.0,410.15,411.73,410.01,411.73,2674.0
2022-07-05 15:40:00,411.85,412.19,411.23,412.19,2088.0,411.85,412.19,411.23,412.19,2088.0
2022-07-05 15:50:00,411.98,412.66,411.3,411.68,10088.0,411.98,412.66,411.3,411.68,10088.0
2022-07-06 09:30:00,413.87,415.0,413.87,415.0,1672.0,413.87,415.0,413.87,415.0,1672.0
2022-07-06 09:40:00,415.0,415.0,415.0,415.0,0.0,415.0,415.0,415.0,415.0,0.0
2022-07-06 09:50:00,411.62,413.27,410.5,413.13,1441.0,411.62,413.27,410.5,413.13,1441.0
2022-07-06 10:00:00,415.2,415.2,411.84,414.11,581.0,415.2,415.2,411.84,414.11,581.0
2022-07-06 10:10:00,412.52,412.52,412.52,412.52,103.0,412.52,412.52,412.52,412.52,103.0
2022-07-06 10:20:00,412.52,412.52,412.52,412.52,0.0,412.52,412.52,412.52,412.52,0.0
2022-07-06 10:30:00,412.64,413.21,411.87,412.8,701.0,412.64,413.21,411.87,412.8,701.0
2022-07-06 10:40:00,413.46,414.5,413.46,414.0,1221.0,413.46,414.5,413.46,414.0,1221.0
2022-07-06 10:50:00,414.39,417.57,414.38,417.57,800.0,414.39,417.57,414.38,417.57,800.0
2022-07-06 11:00:00,416.0,416.24,415.0,416.24,1606.0,416.0,416.24,415.0,416.24,1606.0
2022-07-06 11:10:00,416.27,416.27,416.08,416.08,200.0,416.27,416.27,416.08,416.08,200.0
2022-07-06 11:20:00,416.4,416.4,416.39,416.4,100.0,416.4,416.4,416.39,416.4,100.0
2022-07-06 11:30:00,415.72,416.22,414.6,416.22,1046.0,415.72,416.22,414.6,416.22,1046.0
2022-07-06 11:40:00,416.92,416.92,416.34,416.81,500.0,416.92,416.92,416.34,416.81,500.0
2022-07-06 11:50:00,417.38,417.81,416.53,416.53,924.0,417.38,417.81,416.53,416.53,924.0
2022-07-06 12:00:00,416.62,417.0,416.36,417.0,600.0,416.62,417.0,416.36,417.0,600.0
2022-07-06 12:10:00,417.0,417.0,416.98,416.98,200.0,417.0,417.0,416.98,416.98,200.0
2022-07-06 12:20:00,416.65,416.65,416.47,416.47,200.0,416.65,416.65,416.47,416.47,200.0
2022-07-06 12:30:00,416.41,418.56,416.06,418.56,2240.0,416.41,418.56,416.06,418.56,2240.0
2022-07-06 12:40:00,418.78,419.24,418.78,418.9,300.0,418.78,419.24,418.78,418.9,300.0
2022-07-06 12:50:00,418.67,419.1,418.67,419.0,900.0,418.67,419.1,418.67,419.0,900.0
2022-07-06 13:00:00,419.48,420.68,419.48,420.68,413.0,419.48,420.68,419.48,420.68,413.0
2022-07-06 13:10:00,419.95,420.14,419.16,419.16,504.0,419.95,420.14,419.16,419.16,504.0
2022-07-06 13:20:00,419.78,419.78,419.23,419.69,1761.0,419.78,419.78,419.23,419.69,1761.0
2022-07-06 13:30:00,419.61,420.74,419.61,420.74,1087.0,419.61,420.74,419.61,420.74,1087.0
2022-07-06 13:40:00,420.47,421.99,420.47,421.99,2255.0,420.47,421.99,420.47,421.99,2255.0
2022-07-06 13:50:00,422.0,422.52,421.84,422.52,775.0,422.0,422.52,421.84,422.52,775.0
2022-07-06 14:00:00,422.42,423.71,421.88,422.27,3563.0,422.42,423.71,421.88,422.27,3563.0
2022-07-06 14:10:00,421.93,422.0,420.32,420.98,1609.0,421.93,422.0,420.32,420.98,1609.0
2022-07-06 14:20:00,420.94,421.71,420.5,421.71,1000.0,420.94,421.71,420.5,421.71,1000.0
2022-07-06 14:30:00,423.32,423.95,420.6,420.91,1500.0,423.32,423.95,420.6,420.91,1500.0
2022-07-06 14:40:00,421.37,422.14,420.75,421.05,3023.0,421.37,422.14,420.75,421.05,3023.0
2022-07-06 14:50:00,419.25,420.64,419.25,420.64,1177.0,419.25,420.64,419.25,420.64,1177.0
2022-07-06 15:00:00,420.14,420.14,419.91,419.91,236.0,420.14,420.14,419.91,419.91,236.0
2022-07-06 15:10:00,420.19,421.43,420.18,421.27,992.0,420.19,421.43,420.18,421.27,992.0
2022-07-06 15:20:00,422.02,422.09,420.55,420.94,2328.0,422.02,422.09,420.55,420.94,2328.0
2022-07-06 15:30:00,421.0,422.21,421.0,422.1,3013.0,421.0,422.21,421.0,422.1,3013.0
2022-07-06 15:40:00,422.1,422.31,420.01,420.01,7029.0,422.1,422.31,420.01,420.01,7029.0
2022-07-06 15:50:00,419.91,420.63,418.11,419.42,10048.0,419.91,420.63,418.11,419.42,10048.0
2022-07-07 09:30:00,419.54,422.3,417.78,417.85,1467.0,419.54,422.3,417.78,417.85,1467.0
2022-07-07 09:40:00,417.87,421.17,417.14,417.14,900.0,417.87,421.17,417.14,417.14,900.0
2022-07-07 09:50:00,418.0,419.4,417.2,418.0,1400.0,418.0,419.4,417.2,418.0,1400.0
2022-07-07 10:00:00,418.0,419.18,417.14,417.14,2231.0,418.0,419.18,417.14,417.14,2231.0
2022-07-07 10:10:00,417.97,419.59,417.6,418.82,700.0,417.97,419.59,417.6,418.82,700.0
2022-07-07 10:20:00,418.87,420.29,418.87,420.29,800.0,418.87,420.29,418.87,420.29,800.0
2022-07-07 10:30:00,420.5,421.24,420.5,420.85,500.0,420.5,421.24,420.5,420.85,500.0
2022-07-07 10:40:00,422.98,422.98,422.73,422.73,200.0,422.98,422.98,422.73,422.73,200.0
2022-07-07 10:50:00,422.76,423.93,422.76,423.93,3571.0,422.76,423.93,422.76,423.93,3571.0
2022-07-07 11:00:00,424.39,424.39,423.0,423.0,6034.0,424.39,424.39,423.0,423.0,6034.0
2022-07-07 11:10:00,421.85,421.85,421.85,421.85,100.0,421.85,421.85,421.85,421.85,100.0
2022-07-07 11:20:00,420.32,420.32,420.32,420.32,100.0,420.32,420.32,420.32,420.32,100.0
2022-07-07 11:30:00,418.98,419.14,418.98,419.14,368.0,418.98,419.14,418.98,419.14,368.0
2022-07-07 11:40:00,420.5,420.5,420.5,420.5,100.0,420.5,420.5,420.5,420.5,100.0
2022-07-07 11:50:00,421.58,422.29,421.58,422.29,200.0,421.58,422.29,421.58,422.29,200.0
2022-07-07 12:00:00,421.79,421.94,421.76,421.94,500.0,421.79,421.94,421.76,421.94,500.0
2022-07-07 12:10:00,421.94,421.94,421.94,421.94,0.0,421.94,421.94,421.94,421.94,0.0
2022-07-07 12:20:00,421.7,421.7,421.7,421.7,100.0,421.7,421.7,421.7,421.7,100.0
2022-07-07 12:30:00,421.4,421.59,421.31,421.31,300.0,421.4,421.59,421.31,421.31,300.0
2022-07-07 12:40:00,420.96,420.96,420.96,420.96,100.0,420.96,420.96,420.96,420.96,100.0
2022-07-07 12:50:00,420.58,421.28,420.38,421.12,400.0,420.58,421.28,420.38,421.12,400.0
2022-07-07 13:00:00,421.4,421.4,421.4,421.4,100.0,421.4,421.4,421.4,421.4,100.0
2022-07-07 13:10:00,421.4,422.18,421.4,422.18,204.0,421.4,422.18,421.4,422.18,204.0
2022-07-07 13:20:00,422.51,422.51,421.75,421.79,3010.0,422.51,422.51,421.75,421.79,3010.0
2022-07-07 13:30:00,421.6,421.61,419.63,421.1,3718.0,421.6,421.61,419.63,421.1,3718.0
2022-07-07 13:40:00,420.86,420.9,420.86,420.9,600.0,420.86,420.9,420.86,420.9,600.0
2022-07-07 13:50:00,420.06,421.36,419.61,420.51,6343.0,420.06,421.36,419.61,420.51,6343.0
2022-07-07 14:00:00,419.84,420.88,419.84,420.88,200.0,419.84,420.88,419.84,420.88,200.0
2022-07-07 14:10:00,420.59,420.7,419.72,419.72,600.0,420.59,420.7,419.72,419.72,600.0
2022-07-07 14:20:00,420.4,420.77,420.16,420.46,700.0,420.4,420.77,420.16,420.46,700.0
2022-07-07 14:30:00,420.76,420.86,420.37,420.75,595.0,420.76,420.86,420.37,420.75,595.0
2022-07-07 14:40:00,421.0,422.44,420.99,422.44,3789.0,421.0,422.44,420.99,422.44,3789.0
2022-07-07 14:50:00,422.04,422.04,422.03,422.04,100.0,422.04,422.04,422.03,422.04,100.0
2022-07-07 15:00:00,422.58,422.59,422.58,422.58,131.0,422.58,422.59,422.58,422.58,131.0
2022-07-07 15:10:00,422.91,423.88,422.91,423.88,800.0,422.91,423.88,422.91,423.88,800.0
2022-07-07 15:20:00,423.92,424.02,423.56,423.62,1661.0,423.92,424.02,423.56,423.62,1661.0
2022-07-07 15:30:00,423.58,423.58,422.06,423.08,1102.0,423.58,423.58,422.06,423.08,1102.0
2022-07-07 15:40:00,423.52,423.9,423.34,423.84,2467.0,423.52,423.9,423.34,423.84,2467.0
2022-07-07 15:50:00,423.83,424.58,423.33,423.33,8538.0,423.83,424.58,423.33,423.33,8538.0
2022-07-08 09:30:00,421.12,422.59,416.47,419.87,1388.0,421.12,422.59,416.47,419.87,1388.0
2022-07-08 09:40:00,419.56,419.56,419.56,419.56,100.0,419.56,419.56,419.56,419.56,100.0
2022-07-08 09:50:00,417.07,417.57,415.27,417.57,400.0,417.07,417.57,415.27,417.57,400.0
2022-07-08 10:00:00,416.96,418.78,416.93,417.98,2136.0,416.96,418.78,416.93,417.98,2136.0
2022-07-08 10:10:00,417.98,420.25,417.79,417.79,1100.0,417.98,420.25,417.79,417.79,1100.0
2022-07-08 10:20:00,418.51,421.02,418.51,421.02,800.0,418.51,421.02,418.51,421.02,800.0
2022-07-08 10:30:00,420.44,423.48,420.43,423.48,700.0,420.44,423.48,420.43,423.48,700.0
2022-07-08 10:40:00,423.25,423.62,422.8,423.51,3657.0,423.25,423.62,422.8,423.51,3657.0
2022-07-08 10:50:00,423.62,423.62,423.08,423.59,3367.0,423.62,423.62,423.08,423.59,3367.0
2022-07-08 11:00:00,422.69,423.25,421.59,422.1,2600.0,422.69,423.25,421.59,422.1,2600.0
2022-07-08 11:10:00,421.82,422.44,421.32,421.56,2290.0,421.82,422.44,421.32,421.56,2290.0
2022-07-08 11:20:00,421.73,421.73,420.38,420.38,2300.0,421.73,421.73,420.38,420.38,2300.0
2022-07-08 11:30:00,419.64,420.61,419.64,420.14,4990.0,419.64,420.61,419.64,420.14,4990.0
2022-07-08 11:40:00,420.27,420.27,418.32,418.58,1947.0,420.27,420.27,418.32,418.58,1947.0
2022-07-08 11:50:00,418.58,418.8,417.82,418.01,1504.0,418.58,418.8,417.82,418.01,1504.0
2022-07-08 12:00:00,418.22,418.22,417.06,417.16,2000.0,418.22,418.22,417.06,417.16,2000.0
2022-07-08 12:10:00,417.3,417.31,417.3,417.31,300.0,417.3,417.31,417.3,417.31,300.0
2022-07-08 12:20:00,417.31,417.36,416.27,416.27,1233.0,417.31,417.36,416.27,416.27,1233.0
2022-07-08 12:30:00,416.36,416.36,416.09,416.18,600.0,416.36,416.36,416.09,416.18,600.0
2022-07-08 12:40:00,416.18,416.18,416.18,416.18,0.0,416.18,416.18,416.18,416.18,0.0
2022-07-08 12:50:00,415.35,415.47,414.86,414.86,400.0,415.35,415.47,414.86,414.86,400.0
2022-07-08 13:00:00,414.61,414.62,413.36,414.51,1200.0,414.61,414.62,413.36,414.51,1200.0
2022-07-08 13:10:00,414.47,414.61,414.47,414.61,411.0,414.47,414.61,414.47,414.61,411.0
2022-07-08 13:20:00,414.49,414.49,414.17,414.31,1200.0,414.49,414.49,414.17,414.31,1200.0
2022-07-08 13:30:00,414.25,414.55,414.05,414.22,1520.0,414.25,414.55,414.05,414.22,1520.0
2022-07-08 13:40:00,414.3,414.7,414.3,414.55,1540.0,414.3,414.7,414.3,414.55,1540.0
2022-07-08 13:50:00,415.75,416.36,415.74,415.99,700.0,415.75,416.36,415.74,415.99,700.0
2022-07-08 14:00:00,416.33,416.33,415.63,416.08,791.0,416.33,416.33,415.63,416.08,791.0
2022-07-08 14:10:00,416.19,416.59,416.11,416.3,700.0,416.19,416.59,416.11,416.3,700.0
2022-07-08 14:20:00,417.01,417.43,417.01,417.14,400.0,417.01,417.43,417.01,417.14,400.0
2022-07-08 14:30:00,417.13,417.54,417.12,417.54,800.0,417.13,417.54,417.12,417.54,800.0
2022-07-08 14:40:00,417.48,417.91,417.48,417.55,900.0,417.48,417.91,417.48,417.55,900.0
2022-07-08 14:50:00,417.77,418.08,417.5,417.5,1300.0,417.77,418.08,417.5,417.5,1300.0
2022-07-08 15:00:00,417.77,418.11,416.21,416.21,643.0,417.77,418.11,416.21,416.21,643.0
2022-07-08 15:10:00,416.11,416.11,415.45,415.5,600.0,416.11,416.11,415.45,415.5,600.0
2022-07-08 15:20:00,415.18,415.18,414.61,414.83,900.0,415.18,415.18,414.61,414.83,900.0
2022-07-08 15:30:00,414.82,417.15,414.53,416.59,2840.0,414.82,417.15,414.53,416.59,2840.0
2022-07-08 15:40:00,416.58,418.21,416.58,418.1,2500.0,416.58,418.21,416.58,418.1,2500.0
2022-07-08 15:50:00,418.13,419.82,418.13,418.68,7892.0,418.13,419.82,418.13,418.68,7892.0
2022-07-11 09:30:00,417.47,417.47,417.47,417.47,613.0,417.47,417.47,417.47,417.47,613.0
2022-07-11 09:40:00,417.47,417.47,417.47,417.47,0.0,417.47,417.47,417.47,417.47,0.0
2022-07-11 09:50:00,414.56,415.0,414.56,415.0,1226.0,414.56,415.0,414.56,415.0,1226.0
2022-07-11 10:00:00,414.53,414.53,414.52,414.53,156.0,414.53,414.53,414.52,414.53,156.0
2022-07-11 10:10:00,414.73,414.73,414.69,414.69,200.0,414.73,414.73,414.69,414.69,200.0
2022-07-11 10:20:00,412.8,412.8,412.8,412.8,115.0,412.8,412.8,412.8,412.8,115.0
2022-07-11 10:30:00,414.91,415.59,414.66,415.59,493.0,414.91,415.59,414.66,415.59,493.0
2022-07-11 10:40:00,415.59,415.59,415.59,415.59,0.0,415.59,415.59,415.59,415.59,0.0
2022-07-11 10:50:00,416.89,416.89,416.72,416.89,400.0,416.89,416.89,416.72,416.89,400.0
2022-07-11 11:00:00,416.77,419.71,415.57,419.71,1042.0,416.77,419.71,415.57,419.71,1042.0
2022-07-11 11:10:00,419.8,419.8,418.75,418.81,300.0,419.8,419.8,418.75,418.81,300.0
2022-07-11 11:20:00,418.67,419.4,418.46,418.46,724.0,418.67,419.4,418.46,418.46,724.0
2022-07-11 11:30:00,418.39,418.91,417.61,418.91,1940.0,418.39,418.91,417.61,418.91,1940.0
2022-07-11 11:40:00,418.77,418.77,418.77,418.77,100.0,418.77,418.77,418.77,418.77,100.0
2022-07-11 11:50:00,419.58,419.78,418.48,418.48,1200.0,419.58,419.78,418.48,418.48,1200.0
2022-07-11 12:00:00,418.94,418.94,418.48,418.48,200.0,418.94,418.94,418.48,418.48,200.0
2022-07-11 12:10:00,418.46,418.51,418.19,418.44,793.0,418.46,418.51,418.19,418.44,793.0
2022-07-11 12:20:00,418.69,418.69,417.87,418.3,1100.0,418.69,418.69,417.87,418.3,1100.0
2022-07-11 12:30:00,418.3,418.47,418.03,418.43,1077.0,418.3,418.47,418.03,418.43,1077.0
2022-07-11 12:40:00,418.55,418.55,418.28,418.28,461.0,418.55,418.55,418.28,418.28,461.0
2022-07-11 12:50:00,417.2,417.72,417.2,417.72,1321.0,417.2,417.72,417.2,417.72,1321.0
2022-07-11 13:00:00,419.17,420.02,419.02,419.98,900.0,419.17,420.02,419.02,419.98,900.0
2022-07-11 13:10:00,419.35,419.35,419.03,419.03,300.0,419.35,419.35,419.03,419.03,300.0
2022-07-11 13:20:00,419.03,419.03,419.03,419.03,0.0,419.03,419.03,419.03,419.03,0.0
2022-07-11 13:30:00,419.65,420.33,419.65,419.85,1000.0,419.65,420.33,419.65,419.85,1000.0
2022-07-11 13:40:00,419.39,420.52,419.39,420.52,900.0,419.39,420.52,419.39,420.52,900.0
2022-07-11 13:50:00,421.09,421.09,420.6,420.6,200.0,421.09,421.09,420.6,420.6,200.0
2022-07-11 14:00:00,420.96,421.12,420.64,420.88,1200.0,420.96,421.12,420.64,420.88,1200.0
2022-07-11 14:10:00,420.58,421.26,420.33,420.62,1991.0,420.58,421.26,420.33,420.62,1991.0
2022-07-11 14:20:00,420.66,420.66,420.39,420.42,1682.0,420.66,420.66,420.39,420.42,1682.0
2022-07-11 14:30:00,420.24,421.66,419.88,421.66,1008.0,420.24,421.66,419.88,421.66,1008.0
2022-07-11 14:40:00,421.13,421.47,420.92,420.92,1209.0,421.13,421.47,420.92,420.92,1209.0
2022-07-11 14:50:00,420.72,420.72,419.93,419.93,1100.0,420.72,420.72,419.93,419.93,1100.0
2022-07-11 15:00:00,419.81,420.03,419.31,419.31,1100.0,419.81,420.03,419.31,419.31,1100.0
2022-07-11 15:10:00,419.73,419.81,419.19,419.19,1388.0,419.73,419.81,419.19,419.19,1388.0
2022-07-11 15:20:00,418.87,420.47,418.87,420.47,1200.0,418.87,420.47,418.87,420.47,1200.0
2022-07-11 15:30:00,420.43,420.65,419.0,419.54,1515.0,420.43,420.65,419.0,419.54,1515.0
2022-07-11 15:40:00,419.82,420.18,418.75,419.06,2922.0,419.82,420.18,418.75,419.06,2922.0
2022-07-11 15:50:00,418.71,419.17,417.64,417.81,12174.0,418.71,419.17,417.64,417.81,12174.0
2022-07-12 09:30:00,421.59,423.48,421.59,423.48,1018.0,421.59,423.48,421.59,423.48,1018.0
2022-07-12 09:40:00,420.95,422.27,420.95,422.27,229.0,420.95,422.27,420.95,422.27,229.0
2022-07-12 09:50:00,422.25,422.25,418.77,420.91,2738.0,422.25,422.25,418.77,420.91,2738.0
2022-07-12 10:00:00,420.61,421.35,419.45,421.35,1300.0,420.61,421.35,419.45,421.35,1300.0
2022-07-12 10:10:00,420.52,420.53,419.33,419.34,700.0,420.52,420.53,419.33,419.34,700.0
2022-07-12 10:20:00,419.6,420.0,416.93,417.58,3855.0,419.6,420.0,416.93,417.58,3855.0
2022-07-12 10:30:00,418.7,421.62,417.87,421.16,4178.0,418.7,421.62,417.87,421.16,4178.0
2022-07-12 10:40:00,420.65,422.24,420.65,420.94,1950.0,420.65,422.24,420.65,420.94,1950.0
2022-07-12 10:50:00,420.49,421.64,420.49,421.64,500.0,420.49,421.64,420.49,421.64,500.0
2022-07-12 11:00:00,422.23,422.23,421.31,421.31,200.0,422.23,422.23,421.31,421.31,200.0
2022-07-12 11:10:00,419.93,419.93,419.92,419.93,100.0,419.93,419.93,419.92,419.93,100.0
2022-07-12 11:20:00,419.93,419.93,419.93,419.93,0.0,419.93,419.93,419.93,419.93,0.0
2022-07-12 11:30:00,418.98,418.98,418.78,418.79,200.0,418.98,418.98,418.78,418.79,200.0
2022-07-12 11:40:00,415.31,415.31,414.58,414.58,300.0,415.31,415.31,414.58,414.58,300.0
2022-07-12 11:50:00,415.31,415.95,415.31,415.95,311.0,415.31,415.95,415.31,415.95,311.0
2022-07-12 12:00:00,416.33,416.85,416.23,416.23,604.0,416.33,416.85,416.23,416.23,604.0
2022-07-12 12:10:00,416.4,416.46,416.4,416.46,205.0,416.4,416.46,416.4,416.46,205.0
2022-07-12 12:20:00,416.79,417.8,416.53,417.8,788.0,416.79,417.8,416.53,417.8,788.0
2022-07-12 12:30:00,418.05,418.05,417.55,417.73,300.0,418.05,418.05,417.55,417.73,300.0
2022-07-12 12:40:00,417.21,417.21,417.21,417.21,100.0,417.21,417.21,417.21,417.21,100.0
2022-07-12 12:50:00,417.21,417.21,417.21,417.21,0.0,417.21,417.21,417.21,417.21,0.0
2022-07-12 13:00:00,418.29,418.47,417.34,417.34,984.0,418.29,418.47,417.34,417.34,984.0
2022-07-12 13:10:00,417.54,417.54,417.41,417.5,600.0,417.54,417.54,417.41,417.5,600.0
2022-07-12 13:20:00,417.56,417.62,417.34,417.62,919.0,417.56,417.62,417.34,417.62,919.0
2022-07-12 13:30:00,417.65,418.16,417.65,417.97,1000.0,417.65,418.16,417.65,417.97,1000.0
2022-07-12 13:40:00,417.97,418.77,417.93,418.77,800.0,417.97,418.77,417.93,418.77,800.0
2022-07-12 13:50:00,418.18,419.46,418.18,419.46,1473.0,418.18,419.46,418.18,419.46,1473.0
2022-07-12 14:00:00,418.96,418.96,418.89,418.89,300.0,418.96,418.96,418.89,418.89,300.0
2022-07-12 14:10:00,418.92,420.26,418.92,419.6,400.0,418.92,420.26,418.92,419.6,400.0
2022-07-12 14:20:00,419.68,419.68,419.19,419.19,413.0,419.68,419.68,419.19,419.19,413.0
2022-07-12 14:30:00,417.64,418.12,417.62,418.12,778.0,417.64,418.12,417.62,418.12,778.0
2022-07-12 14:40:00,417.63,418.0,417.45,418.0,1367.0,417.63,418.0,417.45,418.0,1367.0
2022-07-12 14:50:00,417.86,417.99,417.29,417.8,3809.0,417.86,417.99,417.29,417.8,3809.0
2022-07-12 15:00:00,417.64,417.71,416.17,417.03,4058.0,417.64,417.71,416.17,417.03,4058.0
2022-07-12 15:10:00,416.13,416.32,415.55,415.55,500.0,416.13,416.32,415.55,415.55,500.0
2022-07-12 15:20:00,414.37,414.37,412.9,413.58,815.0,414.37,414.37,412.9,413.58,815.0
2022-07-12 15:30:00,413.4,413.4,410.71,411.33,1956.0,413.4,413.4,410.71,411.33,1956.0
2022-07-12 15:40:00,410.83,412.24,410.81,412.24,3078.0,410.83,412.24,410.81,412.24,3078.0
2022-07-12 15:50:00,412.7,413.75,411.61,412.13,11331.0,412.7,413.75,411.61,412.13,11331.0
2022-07-13 09:30:00,406.32,406.38,403.31,406.38,871.0,406.32,406.38,403.31,406.38,871.0
2022-07-13 09:40:00,406.41,406.41,406.4,406.41,100.0,406.41,406.41,406.4,406.41,100.0
2022-07-13 09:50:00,406.16,406.42,406.15,406.17,500.0,406.16,406.42,406.15,406.17,500.0
2022-07-13 10:00:00,405.35,406.18,405.35,406.15,600.0,405.35,406.18,405.35,406.15,600.0
2022-07-13 10:10:00,405.1,406.16,404.05,404.56,604.0,405.1,406.16,404.05,404.56,604.0
2022-07-13 10:20:00,405.23,405.82,404.8,405.24,500.0,405.23,405.82,404.8,405.24,500.0
2022-07-13 10:30:00,408.03,408.53,408.03,408.35,400.0,408.03,408.53,408.03,408.35,400.0
2022-07-13 10:40:00,408.51,410.28,408.51,409.58,300.0,408.51,410.28,408.51,409.58,300.0
2022-07-13 10:50:00,411.79,411.79,410.14,410.14,501.0,411.79,411.79,410.14,410.14,501.0
2022-07-13 11:00:00,411.54,411.54,408.93,409.67,2400.0,411.54,411.54,408.93,409.67,2400.0
2022-07-13 11:10:00,409.06,409.5,407.52,407.52,2210.0,409.06,409.5,407.52,407.52,2210.0
2022-07-13 11:20:00,407.88,408.52,407.28,408.25,1033.0,407.88,408.52,407.28,408.25,1033.0
2022-07-13 11:30:00,407.47,407.47,407.46,407.47,200.0,407.47,407.47,407.46,407.47,200.0
2022-07-13 11:40:00,406.84,406.86,406.32,406.65,505.0,406.84,406.86,406.32,406.65,505.0
2022-07-13 11:50:00,407.8,407.8,407.4,407.4,300.0,407.8,407.8,407.4,407.4,300.0
2022-07-13 12:00:00,408.81,410.77,408.8,410.77,800.0,408.81,410.77,408.8,410.77,800.0
2022-07-13 12:10:00,410.29,410.29,409.47,409.47,401.0,410.29,410.29,409.47,409.47,401.0
2022-07-13 12:20:00,410.31,410.31,410.31,410.31,100.0,410.31,410.31,410.31,410.31,100.0
2022-07-13 12:30:00,410.31,410.31,410.31,410.31,0.0,410.31,410.31,410.31,410.31,0.0
2022-07-13 12:40:00,412.75,413.41,412.75,412.97,600.0,412.75,413.41,412.75,412.97,600.0
2022-07-13 12:50:00,413.41,414.1,413.4,413.41,1569.0,413.41,414.1,413.4,413.41,1569.0
2022-07-13 13:00:00,414.29,414.29,413.9,413.9,600.0,414.29,414.29,413.9,413.9,600.0
2022-07-13 13:10:00,413.07,413.07,412.99,413.0,400.0,413.07,413.07,412.99,413.0,400.0
2022-07-13 13:20:00,412.74,413.2,412.74,413.2,432.0,412.74,413.2,412.74,413.2,432.0
2022-07-13 13:30:00,413.91,413.99,413.59,413.59,900.0,413.91,413.99,413.59,413.59,900.0
2022-07-13 13:40:00,413.96,414.94,413.96,414.68,1035.0,413.96,414.94,413.96,414.68,1035.0
2022-07-13 13:50:00,414.94,415.07,413.98,413.98,1355.0,414.94,415.07,413.98,413.98,1355.0
2022-07-13 14:00:00,413.44,413.44,412.15,413.1,1301.0,413.44,413.44,412.15,413.1,1301.0
2022-07-13 14:10:00,413.28,414.76,413.28,414.74,3525.0,413.28,414.76,413.28,414.74,3525.0
2022-07-13 14:20:00,414.81,415.69,414.28,415.46,2376.0,414.81,415.69,414.28,415.46,2376.0
2022-07-13 14:30:00,416.09,417.66,416.09,417.66,2000.0,416.09,417.66,416.09,417.66,2000.0
2022-07-13 14:40:00,417.59,418.36,417.39,417.56,5612.0,417.59,418.36,417.39,417.56,5612.0
2022-07-13 14:50:00,417.58,417.88,416.23,416.99,2825.0,417.58,417.88,416.23,416.99,2825.0
2022-07-13 15:00:00,417.02,417.5,416.79,416.79,1635.0,417.02,417.5,416.79,416.79,1635.0
2022-07-13 15:10:00,417.66,418.18,417.64,418.18,893.0,417.66,418.18,417.64,418.18,893.0
2022-07-13 15:20:00,418.63,418.63,416.75,416.81,1900.0,418.63,418.63,416.75,416.81,1900.0
2022-07-13 15:30:00,416.83,419.27,416.56,419.19,9331.0,416.83,419.27,416.56,419.19,9331.0
2022-07-13 15:40:00,419.03,419.03,417.73,418.25,5668.0,419.03,419.03,417.73,418.25,5668.0
2022-07-13 15:50:00,418.07,418.57,416.34,416.52,24857.0,418.07,418.57,416.34,416.52,24857.0
2022-07-14 09:30:00,409.98,410.95,408.2,409.37,1368.0,409.98,410.95,408.2,409.37,1368.0
2022-07-14 09:40:00,409.37,409.37,406.64,406.64,699.0,409.37,409.37,406.64,406.64,699.0
2022-07-14 09:50:00,408.18,408.18,406.21,406.22,200.0,408.18,408.18,406.21,406.22,200.0
2022-07-14 10:00:00,406.36,406.36,406.36,406.36,100.0,406.36,406.36,406.36,406.36,100.0
2022-07-14 10:10:00,406.5,406.5,406.5,406.5,200.0,406.5,406.5,406.5,406.5,200.0
2022-07-14 10:20:00,407.18,407.18,405.86,405.86,256.0,407.18,407.18,405.86,405.86,256.0
2022-07-14 10:30:00,406.52,407.21,403.09,403.71,1701.0,406.52,407.21,403.09,403.71,1701.0
2022-07-14 10:40:00,404.1,404.21,403.32,403.32,410.0,404.1,404.21,403.32,403.32,410.0
2022-07-14 10:50:00,404.82,406.94,403.8,406.32,1331.0,404.82,406.94,403.8,406.32,1331.0
2022-07-14 11:00:00,406.55,408.41,406.54,407.35,1496.0,406.55,408.41,406.54,407.35,1496.0
2022-07-14 11:10:00,408.54,408.54,406.63,407.47,620.0,408.54,408.54,406.63,407.47,620.0
2022-07-14 11:20:00,407.65,409.55,407.65,409.55,300.0,407.65,409.55,407.65,409.55,300.0
2022-07-14 11:30:00,408.65,409.98,408.65,409.46,624.0,408.65,409.98,408.65,409.46,624.0
2022-07-14 11:40:00,410.97,410.97,410.24,410.24,200.0,410.97,410.97,410.24,410.24,200.0
2022-07-14 11:50:00,410.96,411.11,410.23,410.23,700.0,410.96,411.11,410.23,410.23,700.0
2022-07-14 12:00:00,410.83,410.83,410.83,410.83,100.0,410.83,410.83,410.83,410.83,100.0
2022-07-14 12:10:00,411.0,411.0,410.91,410.91,200.0,411.0,411.0,410.91,410.91,200.0
2022-07-14 12:20:00,409.94,410.66,409.92,409.92,300.0,409.94,410.66,409.92,409.92,300.0
2022-07-14 12:30:00,410.66,410.66,410.65,410.66,100.0,410.66,410.66,410.65,410.66,100.0
2022-07-14 12:40:00,410.99,410.99,410.0,410.0,444.0,410.99,410.99,410.0,410.0,444.0
2022-07-14 12:50:00,411.08,413.44,410.98,412.5,1100.0,411.08,413.44,410.98,412.5,1100.0
2022-07-14 13:00:00,412.5,412.5,412.5,412.5,0.0,412.5,412.5,412.5,412.5,0.0
2022-07-14 13:10:00,412.04,412.96,412.03,412.96,400.0,412.04,412.96,412.03,412.96,400.0
2022-07-14 13:20:00,412.76,412.87,412.75,412.87,531.0,412.76,412.87,412.75,412.87,531.0
2022-07-14 13:30:00,413.75,413.88,413.75,413.88,200.0,413.75,413.88,413.75,413.88,200.0
2022-07-14 13:40:00,414.88,414.88,414.88,414.88,300.0,414.88,414.88,414.88,414.88,300.0
2022-07-14 13:50:00,415.02,417.54,415.02,417.4,1500.0,415.02,417.54,415.02,417.4,1500.0
2022-07-14 14:00:00,417.65,418.63,417.23,418.63,400.0,417.65,418.63,417.23,418.63,400.0
2022-07-14 14:10:00,418.46,418.85,418.46,418.85,608.0,418.46,418.85,418.46,418.85,608.0
2022-07-14 14:20:00,419.33,420.33,419.33,420.33,400.0,419.33,420.33,419.33,420.33,400.0
2022-07-14 14:30:00,420.85,421.37,420.85,420.91,300.0,420.85,421.37,420.85,420.91,300.0
2022-07-14 14:40:00,421.29,421.69,419.86,419.87,1539.0,421.29,421.69,419.86,419.87,1539.0
2022-07-14 14:50:00,419.79,420.12,419.68,420.12,531.0,419.79,420.12,419.68,420.12,531.0
2022-07-14 15:00:00,420.21,420.61,419.24,419.24,800.0,420.21,420.61,419.24,419.24,800.0
2022-07-14 15:10:00,419.03,419.57,418.69,419.56,800.0,419.03,419.57,418.69,419.56,800.0
2022-07-14 15:20:00,419.7,420.3,419.46,420.3,500.0,419.7,420.3,419.46,420.3,500.0
2022-07-14 15:30:00,420.71,420.9,420.12,420.49,1700.0,420.71,420.9,420.12,420.49,1700.0
2022-07-14 15:40:00,419.06,419.27,417.94,418.41,2453.0,419.06,419.27,417.94,418.41,2453.0
2022-07-14 15:50:00,418.72,420.29,418.35,419.36,20461.0,418.72,420.29,418.35,419.36,20461.0
2022-07-15 09:30:00,423.35,423.35,423.35,423.35,637.0,423.35,423.35,423.35,423.35,637.0
2022-07-15 09:40:00,422.69,422.69,422.69,422.69,100.0,422.69,422.69,422.69,422.69,100.0
2022-07-15 09:50:00,421.56,421.73,421.28,421.73,400.0,421.56,421.73,421.28,421.73,400.0
2022-07-15 10:00:00,423.93,424.55,422.18,422.18,407.0,423.93,424.55,422.18,422.18,407.0
2022-07-15 10:10:00,423.19,425.0,422.57,425.0,300.0,423.19,425.0,422.57,425.0,300.0
2022-07-15 10:20:00,425.07,428.64,425.07,427.61,600.0,425.07,428.64,425.07,427.61,600.0
2022-07-15 10:30:00,427.67,427.67,427.67,427.67,100.0,427.67,427.67,427.67,427.67,100.0
2022-07-15 10:40:00,426.7,427.78,426.7,427.78,209.0,426.7,427.78,426.7,427.78,209.0
2022-07-15 10:50:00,427.75,427.75,426.4,427.04,406.0,427.75,427.75,426.4,427.04,406.0
2022-07-15 11:00:00,427.21,427.22,426.22,427.04,1158.0,427.21,427.22,426.22,427.04,1158.0
2022-07-15 11:10:00,427.82,427.82,427.04,427.56,357.0,427.82,427.82,427.04,427.56,357.0
2022-07-15 11:20:00,427.5,427.5,425.33,425.33,1616.0,427.5,427.5,425.33,425.33,1616.0
2022-07-15 11:30:00,424.93,424.93,424.87,424.87,300.0,424.93,424.93,424.87,424.87,300.0
2022-07-15 11:40:00,425.75,426.95,424.86,426.95,810.0,425.75,426.95,424.86,426.95,810.0
2022-07-15 11:50:00,425.89,427.8,425.89,427.8,885.0,425.89,427.8,425.89,427.8,885.0
2022-07-15 12:00:00,426.6,426.6,425.35,426.6,4084.0,426.6,426.6,425.35,426.6,4084.0
2022-07-15 12:10:00,426.37,426.6,426.0,426.0,2602.0,426.37,426.6,426.0,426.0,2602.0
2022-07-15 12:20:00,425.38,425.38,424.77,424.77,300.0,425.38,425.38,424.77,424.77,300.0
2022-07-15 12:30:00,424.64,424.64,424.09,424.17,300.0,424.64,424.64,424.09,424.17,300.0
2022-07-15 12:40:00,425.1,425.23,425.1,425.23,534.0,425.1,425.23,425.1,425.23,534.0
2022-07-15 12:50:00,425.4,425.4,424.85,424.89,300.0,425.4,425.4,424.85,424.89,300.0
2022-07-15 13:00:00,424.77,425.76,424.77,424.84,400.0,424.77,425.76,424.77,424.84,400.0
2022-07-15 13:10:00,424.8,425.12,424.78,425.12,300.0,424.8,425.12,424.78,425.12,300.0
2022-07-15 13:20:00,424.82,424.82,424.82,424.82,100.0,424.82,424.82,424.82,424.82,100.0
2022-07-15 13:30:00,425.04,426.93,425.02,426.57,1533.0,425.04,426.93,425.02,426.57,1533.0
2022-07-15 13:40:00,427.12,427.75,427.12,427.36,600.0,427.12,427.75,427.12,427.36,600.0
2022-07-15 13:50:00,426.35,426.35,425.4,425.4,500.0,426.35,426.35,425.4,425.4,500.0
2022-07-15 14:00:00,425.5,425.98,425.5,425.76,317.0,425.5,425.98,425.5,425.76,317.0
2022-07-15 14:10:00,425.58,425.7,425.51,425.52,798.0,425.58,425.7,425.51,425.52,798.0
2022-07-15 14:20:00,424.52,424.52,423.75,424.03,847.0,424.52,424.52,423.75,424.03,847.0
2022-07-15 14:30:00,424.41,424.43,424.41,424.41,638.0,424.41,424.43,424.41,424.41,638.0
2022-07-15 14:40:00,424.26,424.26,424.26,424.26,100.0,424.26,424.26,424.26,424.26,100.0
2022-07-15 14:50:00,424.95,425.57,424.95,425.16,1162.0,424.95,425.57,424.95,425.16,1162.0
2022-07-15 15:00:00,424.71,424.71,424.71,424.71,100.0,424.71,424.71,424.71,424.71,100.0
2022-07-15 15:10:00,425.28,425.52,424.81,424.81,450.0,425.28,425.52,424.81,424.81,450.0
2022-07-15 15:20:00,425.0,425.86,424.58,425.44,1028.0,425.0,425.86,424.58,425.44,1028.0
2022-07-15 15:30:00,425.44,425.44,424.6,424.6,960.0,425.44,425.44,424.6,424.6,960.0
2022-07-15 15:40:00,424.93,426.79,424.38,426.47,2945.0,424.93,426.79,424.38,426.47,2945.0
2022-07-15 15:50:00,426.28,429.06,426.17,428.05,17649.0,426.28,429.06,426.17,428.05,17649.0
2022-07-18 09:30:00,431.56,431.9,429.77,429.77,2350.0,431.56,431.9,429.77,429.77,2350.0
2022-07-18 09:40:00,428.59,429.61,428.55,429.61,300.0,428.59,429.61,428.55,429.61,300.0
2022-07-18 09:50:00,431.81,431.81,431.81,431.81,100.0,431.81,431.81,431.81,431.81,100.0
2022-07-18 10:00:00,431.77,434.65,431.77,434.65,500.0,431.77,434.65,431.77,434.65,500.0
2022-07-18 10:10:00,434.27,436.12,434.0,434.15,1906.0,434.27,436.12,434.0,434.15,1906.0
2022-07-18 10:20:00,434.15,434.15,434.15,434.15,0.0,434.15,434.15,434.15,434.15,0.0
2022-07-18 10:30:00,434.69,434.81,433.13,433.13,1326.0,434.69,434.81,433.13,433.13,1326.0
2022-07-18 10:40:00,431.59,431.59,431.59,431.59,100.0,431.59,431.59,431.59,431.59,100.0
2022-07-18 10:50:00,431.47,431.96,431.05,431.96,359.0,431.47,431.96,431.05,431.96,359.0
2022-07-18 11:00:00,432.18,432.18,432.17,432.18,100.0,432.18,432.18,432.17,432.18,100.0
2022-07-18 11:10:00,432.59,432.59,432.59,432.59,100.0,432.59,432.59,432.59,432.59,100.0
2022-07-18 11:20:00,434.09,434.15,433.58,433.87,654.0,434.09,434.15,433.58,433.87,654.0
2022-07-18 11:30:00,434.22,436.02,434.21,436.02,1157.0,434.22,436.02,434.21,436.02,1157.0
2022-07-18 11:40:00,435.61,435.64,435.0,435.0,600.0,435.61,435.64,435.0,435.0,600.0
2022-07-18 11:50:00,434.89,435.01,434.73,434.78,3190.0,434.89,435.01,434.73,434.78,3190.0
2022-07-18 12:00:00,434.52,435.3,434.02,434.56,1702.0,434.52,435.3,434.02,434.56,1702.0
2022-07-18 12:10:00,434.4,434.4,434.4,434.4,100.0,434.4,434.4,434.4,434.4,100.0
2022-07-18 12:20:00,434.41,434.54,433.71,433.71,600.0,434.41,434.54,433.71,433.71,600.0
2022-07-18 12:30:00,433.37,433.37,432.53,432.53,1333.0,433.37,433.37,432.53,432.53,1333.0
2022-07-18 12:40:00,432.5,432.5,432.5,432.5,100.0,432.5,432.5,432.5,432.5,100.0
2022-07-18 12:50:00,432.53,432.53,432.22,432.22,200.0,432.53,432.53,432.22,432.22,200.0
2022-07-18 13:00:00,431.86,432.43,431.86,432.43,650.0,431.86,432.43,431.86,432.43,650.0
2022-07-18 13:10:00,432.18,433.02,431.48,432.13,3500.0,432.18,433.02,431.48,432.13,3500.0
2022-07-18 13:20:00,432.18,432.18,431.52,431.53,583.0,432.18,432.18,431.52,431.53,583.0
2022-07-18 13:30:00,431.34,431.34,431.14,431.14,300.0,431.34,431.34,431.14,431.14,300.0
2022-07-18 13:40:00,430.96,430.96,429.88,429.88,842.0,430.96,430.96,429.88,429.88,842.0
2022-07-18 13:50:00,430.13,430.13,429.27,429.28,500.0,430.13,430.13,429.27,429.28,500.0
2022-07-18 14:00:00,428.84,428.84,428.83,428.84,100.0,428.84,428.84,428.83,428.84,100.0
2022-07-18 14:10:00,428.15,429.11,428.13,429.11,400.0,428.15,429.11,428.13,429.11,400.0
2022-07-18 14:20:00,428.88,428.88,428.88,428.88,100.0,428.88,428.88,428.88,428.88,100.0
2022-07-18 14:30:00,428.71,429.62,428.71,429.62,796.0,428.71,429.62,428.71,429.62,796.0
2022-07-18 14:40:00,430.05,430.05,429.5,429.97,700.0,430.05,430.05,429.5,429.97,700.0
2022-07-18 14:50:00,429.85,429.85,429.19,429.47,998.0,429.85,429.85,429.19,429.47,998.0
2022-07-18 15:00:00,429.29,429.29,428.42,428.42,600.0,429.29,429.29,428.42,428.42,600.0
2022-07-18 15:10:00,428.01,428.23,427.85,427.86,1014.0,428.01,428.23,427.85,427.86,1014.0
2022-07-18 15:20:00,427.95,427.95,426.96,426.96,700.0,427.95,427.95,426.96,426.96,700.0
2022-07-18 15:30:00,425.67,425.81,425.43,425.43,300.0,425.67,425.81,425.43,425.43,300.0
2022-07-18 15:40:00,425.42,425.53,424.75,424.92,2300.0,425.42,425.53,424.75,424.92,2300.0
2022-07-18 15:50:00,424.7,425.39,424.56,424.56,4663.0,424.7,425.39,424.56,424.56,4663.0
2022-07-19 09:30:00,431.3,431.3,431.3,431.3,481.0,431.3,431.3,431.3,431.3,481.0
2022-07-19 09:40:00,431.3,431.3,431.3,431.3,0.0,431.3,431.3,431.3,431.3,0.0
2022-07-19 09:50:00,429.79,429.79,429.74,429.74,900.0,429.79,429.79,429.74,429.74,900.0
2022-07-19 10:00:00,431.58,431.64,429.42,431.64,800.0,431.58,431.64,429.42,431.64,800.0
2022-07-19 10:10:00,432.29,433.34,432.29,433.34,509.0,432.29,433.34,432.29,433.34,509.0
2022-07-19 10:20:00,434.45,435.68,434.06,434.64,500.0,434.45,435.68,434.06,434.64,500.0
2022-07-19 10:30:00,435.42,435.42,433.69,434.5,1000.0,435.42,435.42,433.69,434.5,1000.0
2022-07-19 10:40:00,433.78,434.86,432.38,432.38,1100.0,433.78,434.86,432.38,432.38,1100.0
2022-07-19 10:50:00,432.31,433.55,432.31,433.55,1325.0,432.31,433.55,432.31,433.55,1325.0
2022-07-19 11:00:00,433.55,433.55,432.3,432.6,600.0,433.55,433.55,432.3,432.6,600.0
2022-07-19 11:10:00,432.67,433.61,432.67,433.35,1300.0,432.67,433.61,432.67,433.35,1300.0
2022-07-19 11:20:00,433.36,434.19,433.27,433.27,700.0,433.36,434.19,433.27,433.27,700.0
2022-07-19 11:30:00,434.39,434.59,434.01,434.28,1211.0,434.39,434.59,434.01,434.28,1211.0
2022-07-19 11:40:00,434.3,434.3,434.29,434.3,200.0,434.3,434.3,434.29,434.3,200.0
2022-07-19 11:50:00,434.3,434.56,434.11,434.39,1894.0,434.3,434.56,434.11,434.39,1894.0
2022-07-19 12:00:00,434.54,434.54,431.98,431.98,2161.0,434.54,434.54,431.98,431.98,2161.0
2022-07-19 12:10:00,432.72,432.72,431.91,431.91,200.0,432.72,432.72,431.91,431.91,200.0
2022-07-19 12:20:00,432.73,432.73,431.97,432.6,2166.0,432.73,432.73,431.97,432.6,2166.0
2022-07-19 12:30:00,432.61,432.69,432.58,432.59,521.0,432.61,432.69,432.58,432.59,521.0
2022-07-19 12:40:00,432.95,433.72,432.7,433.72,1349.0,432.95,433.72,432.7,433.72,1349.0
2022-07-19 12:50:00,433.82,434.62,433.82,434.62,600.0,433.82,434.62,433.82,434.62,600.0
2022-07-19 13:00:00,435.0,435.5,434.4,434.74,500.0,435.0,435.5,434.4,434.74,500.0
2022-07-19 13:10:00,435.09,435.51,434.53,435.15,2417.0,435.09,435.51,434.53,435.15,2417.0
2022-07-19 13:20:00,435.55,436.83,435.47,436.74,1205.0,435.55,436.83,435.47,436.74,1205.0
2022-07-19 13:30:00,437.48,437.68,436.74,437.49,600.0,437.48,437.68,436.74,437.49,600.0
2022-07-19 13:40:00,437.49,438.53,437.17,437.18,6600.0,437.49,438.53,437.17,437.18,6600.0
2022-07-19 13:50:00,437.12,437.81,436.95,437.81,2100.0,437.12,437.81,436.95,437.81,2100.0
2022-07-19 14:00:00,438.23,438.33,437.74,438.2,500.0,438.23,438.33,437.74,438.2,500.0
2022-07-19 14:10:00,437.97,438.77,437.85,438.77,2082.0,437.97,438.77,437.85,438.77,2082.0
2022-07-19 14:20:00,439.34,439.34,437.35,437.36,2292.0,439.34,439.34,437.35,437.36,2292.0
2022-07-19 14:30:00,437.06,438.21,437.06,438.21,920.0,437.06,438.21,437.06,438.21,920.0
2022-07-19 14:40:00,438.2,439.2,437.64,438.6,1290.0,438.2,439.2,437.64,438.6,1290.0
2022-07-19 14:50:00,439.03,439.26,439.02,439.03,300.0,439.03,439.26,439.02,439.03,300.0
2022-07-19 15:00:00,439.02,439.69,439.01,439.69,1000.0,439.02,439.69,439.01,439.69,1000.0
2022-07-19 15:10:00,439.34,439.82,439.04,439.5,1277.0,439.34,439.82,439.04,439.5,1277.0
2022-07-19 15:20:00,439.79,440.31,439.77,439.94,3001.0,439.79,440.31,439.77,439.94,3001.0
2022-07-19 15:30:00,439.87,440.06,438.47,438.47,4816.0,439.87,440.06,438.47,438.47,4816.0
2022-07-19 15:40:00,438.48,439.54,437.61,439.51,13504.0,438.48,439.54,437.61,439.51,13504.0
2022-07-19 15:50:00,439.52,441.17,438.3,440.23,16282.0,439.52,441.17,438.3,440.23,16282.0
2022-07-20 09:30:00,444.32,444.32,444.32,444.32,540.0,444.32,444.32,444.32,444.32,540.0
2022-07-20 09:40:00,444.32,444.32,444.32,444.32,0.0,444.32,444.32,444.32,444.32,0.0
2022-07-20 09:50:00,443.54,443.96,441.48,441.48,550.0,443.54,443.96,441.48,441.48,550.0
2022-07-20 10:00:00,443.42,444.23,443.29,444.23,620.0,443.42,444.23,443.29,444.23,620.0
2022-07-20 10:10:00,444.44,447.79,444.44,447.08,700.0,444.44,447.79,444.44,447.08,700.0
2022-07-20 10:20:00,448.24,448.24,448.23,448.24,100.0,448.24,448.24,448.23,448.24,100.0
2022-07-20 10:30:00,448.85,450.62,448.85,450.62,1700.0,448.85,450.62,448.85,450.62,1700.0
2022-07-20 10:40:00,450.72,450.72,448.99,449.81,2070.0,450.72,450.72,448.99,449.81,2070.0
2022-07-20 10:50:00,449.8,450.7,449.12,449.63,2825.0,449.8,450.7,449.12,449.63,2825.0
2022-07-20 11:00:00,449.56,449.57,445.68,445.69,2591.0,449.56,449.57,445.68,445.69,2591.0
2022-07-20 11:10:00,445.51,446.42,445.15,446.42,810.0,445.51,446.42,445.15,446.42,810.0
2022-07-20 11:20:00,446.34,446.82,446.14,446.82,421.0,446.34,446.82,446.14,446.82,421.0
2022-07-20 11:30:00,447.24,447.24,446.51,446.52,210.0,447.24,447.24,446.51,446.52,210.0
2022-07-20 11:40:00,445.91,445.91,445.9,445.91,100.0,445.91,445.91,445.9,445.91,100.0
2022-07-20 11:50:00,445.49,445.49,445.49,445.49,100.0,445.49,445.49,445.49,445.49,100.0
2022-07-20 12:00:00,446.54,446.54,446.53,446.54,300.0,446.54,446.54,446.53,446.54,300.0
2022-07-20 12:10:00,446.94,446.94,446.64,446.64,200.0,446.94,446.94,446.64,446.64,200.0
2022-07-20 12:20:00,447.27,448.57,447.27,448.1,600.0,447.27,448.57,447.27,448.1,600.0
2022-07-20 12:30:00,448.19,448.19,448.18,448.19,139.0,448.19,448.19,448.18,448.19,139.0
2022-07-20 12:40:00,447.56,447.56,444.66,444.66,400.0,447.56,447.56,444.66,444.66,400.0
2022-07-20 12:50:00,444.66,444.66,444.66,444.66,0.0,444.66,444.66,444.66,444.66,0.0
2022-07-20 13:00:00,446.32,446.52,446.32,446.52,265.0,446.32,446.52,446.32,446.52,265.0
2022-07-20 13:10:00,445.28,445.28,444.02,444.02,200.0,445.28,445.28,444.02,444.02,200.0
2022-07-20 13:20:00,445.09,446.32,445.09,446.32,515.0,445.09,446.32,445.09,446.32,515.0
2022-07-20 13:30:00,446.93,447.42,446.93,446.96,400.0,446.93,447.42,446.93,446.96,400.0
2022-07-20 13:40:00,446.96,446.96,446.96,446.96,0.0,446.96,446.96,446.96,446.96,0.0
2022-07-20 13:50:00,445.45,445.45,444.87,444.88,200.0,445.45,445.45,444.87,444.88,200.0
2022-07-20 14:00:00,444.85,445.8,444.85,444.99,600.0,444.85,445.8,444.85,444.99,600.0
2022-07-20 14:10:00,445.01,445.52,444.08,444.85,811.0,445.01,445.52,444.08,444.85,811.0
2022-07-20 14:20:00,445.36,446.75,445.36,446.75,1000.0,445.36,446.75,445.36,446.75,1000.0
2022-07-20 14:30:00,447.34,448.17,447.24,448.17,2200.0,447.34,448.17,447.24,448.17,2200.0
2022-07-20 14:40:00,448.19,448.69,448.06,448.21,2570.0,448.19,448.69,448.06,448.21,2570.0
2022-07-20 14:50:00,447.58,447.58,445.32,447.3,6509.0,447.58,447.58,445.32,447.3,6509.0
2022-07-20 15:00:00,447.42,450.6,447.42,450.6,3815.0,447.42,450.6,447.42,450.6,3815.0
2022-07-20 15:10:00,450.28,450.28,449.7,449.72,1854.0,450.28,450.28,449.7,449.72,1854.0
2022-07-20 15:20:00,449.91,450.68,449.77,450.68,1179.0,449.91,450.68,449.77,450.68,1179.0
2022-07-20 15:30:00,450.98,451.02,449.44,449.75,2722.0,450.98,451.02,449.44,449.75,2722.0
2022-07-20 15:40:00,449.52,450.49,448.57,448.85,4709.0,449.52,450.49,448.57,448.85,4709.0
2022-07-20 15:50:00,448.37,450.4,448.06,449.99,57045.0,448.37,450.4,448.06,449.99,57045.0
2022-07-21 09:30:00,446.13,451.67,445.07,447.46,14905.0,446.13,451.67,445.07,447.46,14905.0
2022-07-21 09:40:00,447.5,456.04,447.49,455.99,41987.0,447.5,456.04,447.49,455.99,41987.0
2022-07-21 09:50:00,454.98,458.09,453.41,453.41,2162.0,454.98,458.09,453.41,453.41,2162.0
2022-07-21 10:00:00,456.69,457.08,454.55,455.94,1147.0,456.69,457.08,454.55,455.94,1147.0
2022-07-21 10:10:00,455.13,455.27,454.85,454.86,700.0,455.13,455.27,454.85,454.86,700.0
2022-07-21 10:20:00,454.47,455.71,452.89,453.39,900.0,454.47,455.71,452.89,453.39,900.0
2022-07-21 10:30:00,451.5,454.07,450.1,450.44,6142.0,451.5,454.07,450.1,450.44,6142.0
2022-07-21 10:40:00,449.38,450.15,446.76,448.13,2319.0,449.38,450.15,446.76,448.13,2319.0
2022-07-21 10:50:00,449.42,450.03,449.31,449.88,1667.0,449.42,450.03,449.31,449.88,1667.0
2022-07-21 11:00:00,451.41,453.11,451.41,453.1,500.0,451.41,453.11,451.41,453.1,500.0
2022-07-21 11:10:00,451.95,451.95,450.22,451.6,5000.0,451.95,451.95,450.22,451.6,5000.0
2022-07-21 11:20:00,452.03,452.23,450.26,452.06,1600.0,452.03,452.23,450.26,452.06,1600.0
2022-07-21 11:30:00,452.89,455.55,452.89,455.55,1300.0,452.89,455.55,452.89,455.55,1300.0
2022-07-21 11:40:00,455.21,456.12,455.0,455.69,800.0,455.21,456.12,455.0,455.69,800.0
2022-07-21 11:50:00,455.28,456.33,455.28,456.02,1996.0,455.28,456.33,455.28,456.02,1996.0
2022-07-21 12:00:00,456.02,456.95,456.02,456.87,745.0,456.02,456.95,456.02,456.87,745.0
2022-07-21 12:10:00,457.73,458.75,457.62,458.4,870.0,457.73,458.75,457.62,458.4,870.0
2022-07-21 12:20:00,458.56,461.97,458.56,461.68,5794.0,458.56,461.97,458.56,461.68,5794.0
2022-07-21 12:30:00,461.97,461.97,459.7,459.7,1527.0,461.97,461.97,459.7,459.7,1527.0
2022-07-21 12:40:00,459.34,459.38,458.64,459.38,500.0,459.34,459.38,458.64,459.38,500.0
2022-07-21 12:50:00,459.4,460.47,459.4,460.16,900.0,459.4,460.47,459.4,460.16,900.0
2022-07-21 13:00:00,459.97,460.46,459.84,460.3,821.0,459.97,460.46,459.84,460.3,821.0
2022-07-21 13:10:00,459.98,461.25,459.53,460.41,3346.0,459.98,461.25,459.53,460.41,3346.0
2022-07-21 13:20:00,460.38,460.38,459.5,460.24,824.0,460.38,460.38,459.5,460.24,824.0
2022-07-21 13:30:00,459.75,460.81,459.26,460.13,4079.0,459.75,460.81,459.26,460.13,4079.0
2022-07-21 13:40:00,460.16,460.27,459.99,460.27,1100.0,460.16,460.27,459.99,460.27,1100.0
2022-07-21 13:50:00,460.0,460.3,459.82,460.0,3556.0,460.0,460.3,459.82,460.0,3556.0
2022-07-21 14:00:00,460.29,462.65,460.29,462.64,838.0,460.29,462.65,460.29,462.64,838.0
2022-07-21 14:10:00,461.79,462.65,461.72,462.65,404.0,461.79,462.65,461.72,462.65,404.0
2022-07-21 14:20:00,462.21,462.92,462.17,462.18,613.0,462.21,462.92,462.17,462.18,613.0
2022-07-21 14:30:00,461.7,462.03,461.18,461.46,920.0,461.7,462.03,461.18,461.46,920.0
2022-07-21 14:40:00,462.02,463.31,461.9,462.53,4328.0,462.02,463.31,461.9,462.53,4328.0
2022-07-21 14:50:00,462.42,463.45,462.42,463.14,700.0,462.42,463.45,462.42,463.14,700.0
2022-07-21 15:00:00,463.38,464.39,463.37,464.39,970.0,463.38,464.39,463.37,464.39,970.0
2022-07-21 15:10:00,464.08,464.46,463.55,463.75,1970.0,464.08,464.46,463.55,463.75,1970.0
2022-07-21 15:20:00,464.26,465.0,464.26,464.73,700.0,464.26,465.0,464.26,464.73,700.0
2022-07-21 15:30:00,465.14,465.38,464.69,464.96,1974.0,465.14,465.38,464.69,464.96,1974.0
2022-07-21 15:40:00,465.21,466.25,464.84,465.0,5330.0,465.21,466.25,464.84,465.0,5330.0
2022-07-21 15:50:00,465.17,467.49,464.73,466.22,25140.0,465.17,467.49,464.73,466.22,25140.0
2022-07-22 09:30:00,464.96,465.38,464.96,465.38,1377.0,464.96,465.38,464.96,465.38,1377.0
2022-07-22 09:40:00,466.21,468.07,466.21,468.07,200.0,466.21,468.07,466.21,468.07,200.0
2022-07-22 09:50:00,467.6,467.6,461.0,461.69,3709.0,467.6,467.6,461.0,461.69,3709.0
2022-07-22 10:00:00,460.16,461.26,459.39,461.2,2314.0,460.16,461.26,459.39,461.2,2314.0
2022-07-22 10:10:00,461.5,464.22,461.5,464.22,810.0,461.5,464.22,461.5,464.22,810.0
2022-07-22 10:20:00,462.64,463.35,461.71,461.71,442.0,462.64,463.35,461.71,461.71,442.0
2022-07-22 10:30:00,465.0,466.04,465.0,465.22,532.0,465.0,466.04,465.0,465.22,532.0
2022-07-22 10:40:00,465.49,466.0,465.49,465.5,300.0,465.49,466.0,465.49,465.5,300.0
2022-07-22 10:50:00,466.13,466.92,466.13,466.92,300.0,466.13,466.92,466.13,466.92,300.0
2022-07-22 11:00:00,466.92,466.92,466.92,466.92,0.0,466.92,466.92,466.92,466.92,0.0
2022-07-22 11:10:00,466.86,467.78,466.46,467.78,528.0,466.86,467.78,466.46,467.78,528.0
2022-07-22 11:20:00,467.76,467.76,466.74,466.74,766.0,467.76,467.76,466.74,466.74,766.0
2022-07-22 11:30:00,465.53,466.56,465.01,466.56,501.0,465.53,466.56,465.01,466.56,501.0
2022-07-22 11:40:00,466.56,466.56,466.56,466.56,0.0,466.56,466.56,466.56,466.56,0.0
2022-07-22 11:50:00,467.54,467.54,467.54,467.54,113.0,467.54,467.54,467.54,467.54,113.0
2022-07-22 12:00:00,467.15,467.29,466.08,466.08,535.0,467.15,467.29,466.08,466.08,535.0
2022-07-22 12:10:00,465.46,465.46,465.34,465.34,200.0,465.46,465.46,465.34,465.34,200.0
2022-07-22 12:20:00,465.78,466.09,465.78,466.09,240.0,465.78,466.09,465.78,466.09,240.0
2022-07-22 12:30:00,467.16,467.16,466.7,466.7,200.0,467.16,467.16,466.7,466.7,200.0
2022-07-22 12:40:00,466.5,466.52,466.5,466.52,300.0,466.5,466.52,466.5,466.52,300.0
2022-07-22 12:50:00,466.52,466.52,466.52,466.52,0.0,466.52,466.52,466.52,466.52,0.0
2022-07-22 13:00:00,466.03,466.03,466.03,466.03,100.0,466.03,466.03,466.03,466.03,100.0
2022-07-22 13:10:00,467.17,467.21,466.54,466.54,656.0,467.17,467.21,466.54,466.54,656.0
2022-07-22 13:20:00,466.72,466.72,466.72,466.72,100.0,466.72,466.72,466.72,466.72,100.0
2022-07-22 13:30:00,465.14,465.79,465.14,465.79,532.0,465.14,465.79,465.14,465.79,532.0
2022-07-22 13:40:00,465.79,465.79,465.79,465.79,0.0,465.79,465.79,465.79,465.79,0.0
2022-07-22 13:50:00,465.79,465.79,465.79,465.79,0.0,465.79,465.79,465.79,465.79,0.0
2022-07-22 14:00:00,465.49,465.85,465.27,465.27,517.0,465.49,465.85,465.27,465.27,517.0
2022-07-22 14:10:00,466.03,466.38,466.03,466.38,453.0,466.03,466.38,466.03,466.38,453.0
2022-07-22 14:20:00,466.46,467.29,465.8,467.29,827.0,466.46,467.29,465.8,467.29,827.0
2022-07-22 14:30:00,466.44,467.05,466.18,466.22,500.0,466.44,467.05,466.18,466.22,500.0
2022-07-22 14:40:00,466.22,466.22,466.22,466.22,100.0,466.22,466.22,466.22,466.22,100.0
2022-07-22 14:50:00,465.82,467.3,465.82,467.3,534.0,465.82,467.3,465.82,467.3,534.0
2022-07-22 15:00:00,467.28,467.36,466.19,466.2,1299.0,467.28,467.36,466.19,466.2,1299.0
2022-07-22 15:10:00,466.2,466.86,466.2,466.73,500.0,466.2,466.86,466.2,466.73,500.0
2022-07-22 15:20:00,467.06,468.21,467.06,468.21,571.0,467.06,468.21,467.06,468.21,571.0
2022-07-22 15:30:00,467.93,467.93,467.46,467.51,1137.0,467.93,467.93,467.46,467.51,1137.0
2022-07-22 15:40:00,467.31,467.31,466.08,466.57,1295.0,467.31,467.31,466.08,466.57,1295.0
2022-07-22 15:50:00,466.79,468.4,466.11,467.77,9310.0,466.79,468.4,466.11,467.77,9310.0
2022-07-25 09:30:00,465.88,465.88,462.46,462.47,825.0,465.88,465.88,462.46,462.47,825.0
2022-07-25 09:40:00,463.15,465.59,463.0,465.59,599.0,463.15,465.59,463.0,465.59,599.0
2022-07-25 09:50:00,467.29,467.29,466.35,467.18,400.0,467.29,467.29,466.35,467.18,400.0
2022-07-25 10:00:00,467.16,467.16,465.65,465.75,600.0,467.16,467.16,465.65,465.75,600.0
2022-07-25 10:10:00,467.72,467.77,466.37,467.57,1039.0,467.72,467.77,466.37,467.57,1039.0
2022-07-25 10:20:00,468.75,468.75,467.95,468.18,300.0,468.75,468.75,467.95,468.18,300.0
2022-07-25 10:30:00,468.58,469.85,468.58,469.62,800.0,468.58,469.85,468.58,469.62,800.0
2022-07-25 10:40:00,469.49,470.1,469.23,469.28,2913.0,469.49,470.1,469.23,469.28,2913.0
2022-07-25 10:50:00,469.73,471.28,469.73,470.96,68400.0,469.73,471.28,469.73,470.96,68400.0
2022-07-25 11:00:00,470.84,470.85,469.84,470.77,4396.0,470.84,470.85,469.84,470.77,4396.0
2022-07-25 11:10:00,470.2,470.44,469.8,470.18,1400.0,470.2,470.44,469.8,470.18,1400.0
2022-07-25 11:20:00,470.2,470.87,468.69,470.87,3770.0,470.2,470.87,468.69,470.87,3770.0
2022-07-25 11:30:00,470.98,471.09,468.86,469.14,2345.0,470.98,471.09,468.86,469.14,2345.0
2022-07-25 11:40:00,470.0,470.7,470.0,470.55,1300.0,470.0,470.7,470.0,470.55,1300.0
2022-07-25 11:50:00,469.68,469.68,469.22,469.22,5800.0,469.68,469.68,469.22,469.22,5800.0
2022-07-25 12:00:00,469.2,469.98,469.2,469.75,1481.0,469.2,469.98,469.2,469.75,1481.0
2022-07-25 12:10:00,469.72,469.88,469.33,469.45,830.0,469.72,469.88,469.33,469.45,830.0
2022-07-25 12:20:00,468.07,468.07,467.87,468.05,400.0,468.07,468.07,467.87,468.05,400.0
2022-07-25 12:30:00,467.88,467.92,467.88,467.92,300.0,467.88,467.92,467.88,467.92,300.0
2022-07-25 12:40:00,467.85,468.02,467.82,468.02,500.0,467.85,468.02,467.82,468.02,500.0
2022-07-25 12:50:00,466.67,466.76,465.29,466.08,2251.0,466.67,466.76,465.29,466.08,2251.0
2022-07-25 13:00:00,465.81,465.82,464.31,464.48,1000.0,465.81,465.82,464.31,464.48,1000.0
2022-07-25 13:10:00,464.44,464.71,464.14,464.71,844.0,464.44,464.71,464.14,464.71,844.0
2022-07-25 13:20:00,465.28,465.32,465.08,465.25,500.0,465.28,465.32,465.08,465.25,500.0
2022-07-25 13:30:00,465.08,465.27,465.04,465.04,500.0,465.08,465.27,465.04,465.04,500.0
2022-07-25 13:40:00,465.45,465.45,464.43,464.43,889.0,465.45,465.45,464.43,464.43,889.0
2022-07-25 13:50:00,463.98,463.99,463.45,463.81,400.0,463.98,463.99,463.45,463.81,400.0
2022-07-25 14:00:00,463.56,463.56,462.74,463.39,510.0,463.56,463.56,462.74,463.39,510.0
2022-07-25 14:10:00,463.58,464.36,463.17,464.24,2514.0,463.58,464.36,463.17,464.24,2514.0
2022-07-25 14:20:00,464.61,465.5,463.42,465.48,800.0,464.61,465.5,463.42,465.48,800.0
2022-07-25 14:30:00,465.74,466.33,465.53,466.23,1000.0,465.74,466.33,465.53,466.23,1000.0
2022-07-25 14:40:00,466.2,466.2,465.59,466.12,807.0,466.2,466.2,465.59,466.12,807.0
2022-07-25 14:50:00,465.78,465.95,465.67,465.83,400.0,465.78,465.95,465.67,465.83,400.0
2022-07-25 15:00:00,466.36,466.36,465.15,465.16,1257.0,466.36,466.36,465.15,465.16,1257.0
2022-07-25 15:10:00,465.67,465.79,465.34,465.35,800.0,465.67,465.79,465.34,465.35,800.0
2022-07-25 15:20:00,465.72,465.89,465.47,465.71,500.0,465.72,465.89,465.47,465.71,500.0
2022-07-25 15:30:00,465.77,466.71,465.16,466.71,3462.0,465.77,466.71,465.16,466.71,3462.0
2022-07-25 15:40:00,466.45,468.32,466.38,468.31,5120.0,466.45,468.32,466.38,468.31,5120.0
2022-07-25 15:50:00,468.1,470.14,467.81,469.68,40618.0,468.1,470.14,467.81,469.68,40618.0
2022-07-26 09:30:00,471.94,471.94,461.01,461.99,8091.0,471.94,471.94,461.01,461.99,8091.0
2022-07-26 09:40:00,459.39,462.65,453.01,454.22,4350.0,459.39,462.65,453.01,454.22,4350.0
2022-07-26 09:50:00,453.14,454.53,450.0,450.0,2300.0,453.14,454.53,450.0,450.0,2300.0
2022-07-26 10:00:00,449.63,451.04,448.34,450.12,39017.0,449.63,451.04,448.34,450.12,39017.0
2022-07-26 10:10:00,451.01,452.53,444.06,444.06,4761.0,451.01,452.53,444.06,444.06,4761.0
2022-07-26 10:20:00,443.87,443.87,439.1,439.1,1100.0,443.87,443.87,439.1,439.1,1100.0
2022-07-26 10:30:00,439.25,439.91,435.8,436.35,1477.0,439.25,439.91,435.8,436.35,1477.0
2022-07-26 10:40:00,435.74,436.58,435.46,436.22,1401.0,435.74,436.58,435.46,436.22,1401.0
2022-07-26 10:50:00,436.26,437.64,434.79,435.91,2977.0,436.26,437.64,434.79,435.91,2977.0
2022-07-26 11:00:00,436.01,436.01,434.36,434.56,2516.0,436.01,436.01,434.36,434.56,2516.0
2022-07-26 11:10:00,434.92,435.03,431.82,434.64,3874.0,434.92,435.03,431.82,434.64,3874.0
2022-07-26 11:20:00,435.06,435.06,434.38,434.41,1610.0,435.06,435.06,434.38,434.41,1610.0
2022-07-26 11:30:00,433.68,433.68,432.53,432.6,1701.0,433.68,433.68,432.53,432.6,1701.0
2022-07-26 11:40:00,432.91,433.16,429.66,430.1,5568.0,432.91,433.16,429.66,430.1,5568.0
2022-07-26 11:50:00,430.09,430.91,429.14,429.22,9788.0,430.09,430.91,429.14,429.22,9788.0
2022-07-26 12:00:00,429.62,430.14,428.86,429.15,2500.0,429.62,430.14,428.86,429.15,2500.0
2022-07-26 12:10:00,428.66,428.88,428.36,428.8,1065.0,428.66,428.88,428.36,428.8,1065.0
2022-07-26 12:20:00,428.83,429.08,428.73,428.75,1500.0,428.83,429.08,428.73,428.75,1500.0
2022-07-26 12:30:00,428.65,429.05,428.64,429.05,1500.0,428.65,429.05,428.64,429.05,1500.0
2022-07-26 12:40:00,428.79,430.2,428.04,429.63,2146.0,428.79,430.2,428.04,429.63,2146.0
2022-07-26 12:50:00,430.0,430.38,429.8,429.93,2272.0,430.0,430.38,429.8,429.93,2272.0
2022-07-26 13:00:00,430.11,430.11,429.83,430.0,3610.0,430.11,430.11,429.83,430.0,3610.0
2022-07-26 13:10:00,429.68,430.51,429.67,429.71,16751.0,429.68,430.51,429.67,429.71,16751.0
2022-07-26 13:20:00,430.0,430.1,429.46,430.09,14005.0,430.0,430.1,429.46,430.09,14005.0
2022-07-26 13:30:00,430.12,430.12,426.96,426.96,1600.0,430.12,430.12,426.96,426.96,1600.0
2022-07-26 13:40:00,426.32,426.94,426.31,426.72,700.0,426.32,426.94,426.31,426.72,700.0
2022-07-26 13:50:00,427.04,427.04,424.0,424.0,1725.0,427.04,427.04,424.0,424.0,1725.0
2022-07-26 14:00:00,424.42,426.7,424.42,426.6,1600.0,424.42,426.7,424.42,426.6,1600.0
2022-07-26 14:10:00,426.82,430.0,426.43,429.45,11540.0,426.82,430.0,426.43,429.45,11540.0
2022-07-26 14:20:00,429.31,430.0,428.92,429.41,1692.0,429.31,430.0,428.92,429.41,1692.0
2022-07-26 14:30:00,429.58,429.58,428.95,429.1,2041.0,429.58,429.58,428.95,429.1,2041.0
2022-07-26 14:40:00,429.67,430.07,429.25,429.58,3518.0,429.67,430.07,429.25,429.58,3518.0
2022-07-26 14:50:00,429.59,430.01,429.15,429.16,1600.0,429.59,430.01,429.15,429.16,1600.0
2022-07-26 15:00:00,429.42,429.77,429.4,429.4,886.0,429.42,429.77,429.4,429.4,886.0
2022-07-26 15:10:00,429.38,429.99,428.8,429.3,3649.0,429.38,429.99,428.8,429.3,3649.0
2022-07-26 15:20:00,429.15,429.15,428.32,428.37,901.0,429.15,429.15,428.32,428.37,901.0
2022-07-26 15:30:00,428.42,428.83,427.14,428.69,2486.0,428.42,428.83,427.14,428.69,2486.0
2022-07-26 15:40:00,428.69,428.82,425.06,426.36,5329.0,428.69,428.82,425.06,426.36,5329.0
2022-07-26 15:50:00,426.56,428.68,425.87,427.73,22639.0,426.56,428.68,425.87,427.73,22639.0
2022-07-27 09:30:00,429.44,429.44,429.44,429.44,1154.0,429.44,429.44,429.44,429.44,1154.0
2022-07-27 09:40:00,433.31,433.33,430.09,432.06,3793.0,433.31,433.33,430.09,432.06,3793.0
2022-07-27 09:50:00,432.5,433.28,432.39,432.39,895.0,432.5,433.28,432.39,432.39,895.0
2022-07-27 10:00:00,432.39,433.99,432.0,433.23,4041.0,432.39,433.99,432.0,433.23,4041.0
2022-07-27 10:10:00,434.02,437.63,434.02,437.52,3053.0,434.02,437.63,434.02,437.52,3053.0
2022-07-27 10:20:00,437.01,437.01,435.23,435.25,1860.0,437.01,437.01,435.23,435.25,1860.0
2022-07-27 10:30:00,435.75,436.49,435.74,436.29,1786.0,435.75,436.49,435.74,436.29,1786.0
2022-07-27 10:40:00,435.89,435.89,434.58,434.6,1499.0,435.89,435.89,434.58,434.6,1499.0
2022-07-27 10:50:00,434.85,435.86,434.58,435.86,2300.0,434.85,435.86,434.58,435.86,2300.0
2022-07-27 11:00:00,436.06,437.26,435.6,435.75,2461.0,436.06,437.26,435.6,435.75,2461.0
2022-07-27 11:10:00,434.76,435.71,434.2,434.84,1426.0,434.76,435.71,434.2,434.84,1426.0
2022-07-27 11:20:00,434.34,434.34,433.0,433.0,438.0,434.34,434.34,433.0,433.0,438.0
2022-07-27 11:30:00,432.76,434.85,432.76,434.29,1329.0,432.76,434.85,432.76,434.29,1329.0
2022-07-27 11:40:00,434.72,434.91,434.22,434.22,603.0,434.72,434.91,434.22,434.22,603.0
2022-07-27 11:50:00,433.94,434.01,433.7,433.7,700.0,433.94,434.01,433.7,433.7,700.0
2022-07-27 12:00:00,433.64,433.94,432.75,433.22,972.0,433.64,433.94,432.75,433.22,972.0
2022-07-27 12:10:00,432.64,433.37,431.77,431.77,1500.0,432.64,433.37,431.77,431.77,1500.0
2022-07-27 12:20:00,432.2,433.52,431.85,433.52,1500.0,432.2,433.52,431.85,433.52,1500.0
2022-07-27 12:30:00,433.21,433.4,432.63,432.63,700.0,433.21,433.4,432.63,432.63,700.0
2022-07-27 12:40:00,432.92,433.18,432.38,433.18,1824.0,432.92,433.18,432.38,433.18,1824.0
2022-07-27 12:50:00,433.7,435.57,433.63,435.36,858.0,433.7,435.57,433.63,435.36,858.0
2022-07-27 13:00:00,435.76,437.1,435.36,437.1,1129.0,435.76,437.1,435.36,437.1,1129.0
2022-07-27 13:10:00,437.61,437.78,435.18,435.18,3823.0,437.61,437.78,435.18,435.18,3823.0
2022-07-27 13:20:00,434.14,434.14,433.17,433.17,500.0,434.14,434.14,433.17,433.17,500.0
2022-07-27 13:30:00,433.67,434.29,431.32,431.33,2443.0,433.67,434.29,431.32,431.33,2443.0
2022-07-27 13:40:00,431.99,431.99,431.43,431.43,500.0,431.99,431.99,431.43,431.43,500.0
2022-07-27 13:50:00,431.4,432.21,431.36,432.21,868.0,431.4,432.21,431.36,432.21,868.0
2022-07-27 14:00:00,432.95,433.65,431.85,431.85,1110.0,432.95,433.65,431.85,431.85,1110.0
2022-07-27 14:10:00,432.07,432.3,431.28,431.28,300.0,432.07,432.3,431.28,431.28,300.0
2022-07-27 14:20:00,431.99,434.09,431.7,433.09,1680.0,431.99,434.09,431.7,433.09,1680.0
2022-07-27 14:30:00,433.02,434.52,432.6,434.03,1910.0,433.02,434.52,432.6,434.03,1910.0
2022-07-27 14:40:00,434.0,434.97,434.0,434.4,1100.0,434.0,434.97,434.0,434.4,1100.0
2022-07-27 14:50:00,434.81,435.14,432.76,433.7,6846.0,434.81,435.14,432.76,433.7,6846.0
2022-07-27 15:00:00,433.68,436.58,433.41,436.35,9472.0,433.68,436.58,433.41,436.35,9472.0
2022-07-27 15:10:00,436.56,436.56,435.47,436.03,3217.0,436.56,436.56,435.47,436.03,3217.0
2022-07-27 15:20:00,435.95,437.72,435.95,437.72,4822.0,435.95,437.72,435.95,437.72,4822.0
2022-07-27 15:30:00,437.52,437.53,435.68,435.77,9239.0,437.52,437.53,435.68,435.77,9239.0
2022-07-27 15:40:00,435.67,435.79,434.1,435.0,12874.0,435.67,435.79,434.1,435.0,12874.0
2022-07-27 15:50:00,435.05,438.84,434.57,438.04,15548.0,435.05,438.84,434.57,438.04,15548.0
2022-07-28 09:30:00,436.73,436.73,435.36,435.37,747.0,436.73,436.73,435.36,435.37,747.0
2022-07-28 09:40:00,435.37,435.37,435.37,435.37,0.0,435.37,435.37,435.37,435.37,0.0
2022-07-28 09:50:00,434.75,437.67,434.75,437.67,2586.0,434.75,437.67,434.75,437.67,2586.0
2022-07-28 10:00:00,437.66,438.21,434.75,434.75,1880.0,437.66,438.21,434.75,434.75,1880.0
2022-07-28 10:10:00,437.31,437.67,436.31,436.7,927.0,437.31,437.67,436.31,436.7,927.0
2022-07-28 10:20:00,435.54,435.87,434.8,434.8,300.0,435.54,435.87,434.8,434.8,300.0
2022-07-28 10:30:00,435.0,437.03,435.0,437.03,600.0,435.0,437.03,435.0,437.03,600.0
2022-07-28 10:40:00,438.25,440.92,438.23,440.92,500.0,438.25,440.92,438.23,440.92,500.0
2022-07-28 10:50:00,440.92,440.92,440.92,440.92,0.0,440.92,440.92,440.92,440.92,0.0
2022-07-28 11:00:00,443.89,444.3,443.0,443.0,1575.0,443.89,444.3,443.0,443.0,1575.0
2022-07-28 11:10:00,442.58,444.03,442.58,444.03,501.0,442.58,444.03,442.58,444.03,501.0
2022-07-28 11:20:00,445.65,446.33,445.65,445.94,300.0,445.65,446.33,445.65,445.94,300.0
2022-07-28 11:30:00,447.33,447.33,446.05,446.05,500.0,447.33,447.33,446.05,446.05,500.0
2022-07-28 11:40:00,446.2,447.24,446.2,447.24,300.0,446.2,447.24,446.2,447.24,300.0
2022-07-28 11:50:00,446.61,446.61,446.61,446.61,100.0,446.61,446.61,446.61,446.61,100.0
2022-07-28 12:00:00,446.41,447.15,446.41,446.84,932.0,446.41,447.15,446.41,446.84,932.0
2022-07-28 12:10:00,446.43,446.43,446.43,446.43,100.0,446.43,446.43,446.43,446.43,100.0
2022-07-28 12:20:00,446.24,446.6,446.23,446.6,500.0,446.24,446.6,446.23,446.6,500.0
2022-07-28 12:30:00,446.1,446.74,445.91,446.74,574.0,446.1,446.74,445.91,446.74,574.0
2022-07-28 12:40:00,446.74,446.74,446.74,446.74,0.0,446.74,446.74,446.74,446.74,0.0
2022-07-28 12:50:00,447.61,447.76,447.61,447.76,200.0,447.61,447.76,447.61,447.76,200.0
2022-07-28 13:00:00,447.23,447.23,447.23,447.23,100.0,447.23,447.23,447.23,447.23,100.0
2022-07-28 13:10:00,448.68,448.68,448.68,448.68,100.0,448.68,448.68,448.68,448.68,100.0
2022-07-28 13:20:00,449.88,451.09,449.41,450.38,600.0,449.88,451.09,449.41,450.38,600.0
2022-07-28 13:30:00,451.65,452.82,451.65,452.82,1104.0,451.65,452.82,451.65,452.82,1104.0
2022-07-28 13:40:00,453.6,453.6,453.6,453.6,100.0,453.6,453.6,453.6,453.6,100.0
2022-07-28 13:50:00,452.65,454.74,452.43,453.89,2567.0,452.65,454.74,452.43,453.89,2567.0
2022-07-28 14:00:00,454.71,454.72,453.66,454.01,1637.0,454.71,454.72,453.66,454.01,1637.0
2022-07-28 14:10:00,454.7,455.66,454.7,455.36,1671.0,454.7,455.66,454.7,455.36,1671.0
2022-07-28 14:20:00,454.96,454.96,454.58,454.58,200.0,454.96,454.96,454.58,454.58,200.0
2022-07-28 14:30:00,455.02,455.02,455.0,455.0,200.0,455.02,455.02,455.0,455.0,200.0
2022-07-28 14:40:00,455.55,455.55,453.4,453.52,1451.0,455.55,455.55,453.4,453.52,1451.0
2022-07-28 14:50:00,453.06,453.83,453.06,453.82,433.0,453.06,453.83,453.06,453.82,433.0
2022-07-28 15:00:00,453.52,453.52,453.52,453.52,100.0,453.52,453.52,453.52,453.52,100.0
2022-07-28 15:10:00,452.81,453.09,452.58,453.09,1318.0,452.81,453.09,452.58,453.09,1318.0
2022-07-28 15:20:00,453.21,453.29,452.24,452.25,500.0,453.21,453.29,452.24,452.25,500.0
2022-07-28 15:30:00,452.46,454.46,452.4,454.46,2282.0,452.46,454.46,452.4,454.46,2282.0
2022-07-28 15:40:00,454.44,455.13,454.44,455.12,3352.0,454.44,455.13,454.44,455.12,3352.0
2022-07-28 15:50:00,455.36,457.13,455.36,455.92,12214.0,455.36,457.13,455.36,455.92,12214.0
2022-07-29 09:30:00,455.03,455.03,448.72,451.55,930.0,455.03,455.03,448.72,451.55,930.0
2022-07-29 09:40:00,451.1,451.1,451.1,451.1,100.0,451.1,451.1,451.1,451.1,100.0
2022-07-29 09:50:00,450.98,451.28,450.89,451.28,500.0,450.98,451.28,450.89,451.28,500.0
2022-07-29 10:00:00,451.27,454.0,451.25,453.61,878.0,451.27,454.0,451.25,453.61,878.0
2022-07-29 10:10:00,453.86,454.62,453.14,453.14,700.0,453.86,454.62,453.14,453.14,700.0
2022-07-29 10:20:00,453.0,453.47,451.7,453.47,2158.0,453.0,453.47,451.7,453.47,2158.0
2022-07-29 10:30:00,453.0,453.0,452.35,452.95,2891.0,453.0,453.0,452.35,452.95,2891.0
2022-07-29 10:40:00,453.42,453.42,452.57,452.57,855.0,453.42,453.42,452.57,452.57,855.0
2022-07-29 10:50:00,452.27,452.49,451.99,452.0,800.0,452.27,452.49,451.99,452.0,800.0
2022-07-29 11:00:00,452.43,452.62,451.42,451.42,1000.0,452.43,452.62,451.42,451.42,1000.0
2022-07-29 11:10:00,451.59,451.98,451.58,451.98,200.0,451.59,451.98,451.58,451.98,200.0
2022-07-29 11:20:00,451.41,451.88,450.89,450.89,465.0,451.41,451.88,450.89,450.89,465.0
2022-07-29 11:30:00,451.23,451.29,450.23,450.48,709.0,451.23,451.29,450.23,450.48,709.0
2022-07-29 11:40:00,450.2,450.2,450.2,450.2,200.0,450.2,450.2,450.2,450.2,200.0
2022-07-29 11:50:00,449.82,449.82,449.12,449.12,300.0,449.82,449.82,449.12,449.12,300.0
2022-07-29 12:00:00,449.18,449.42,448.93,449.31,900.0,449.18,449.42,448.93,449.31,900.0
2022-07-29 12:10:00,449.71,450.94,449.7,450.94,454.0,449.71,450.94,449.7,450.94,454.0
2022-07-29 12:20:00,450.94,450.94,450.94,450.94,0.0,450.94,450.94,450.94,450.94,0.0
2022-07-29 12:30:00,450.6,451.01,450.6,451.01,200.0,450.6,451.01,450.6,451.01,200.0
2022-07-29 12:40:00,450.98,450.99,450.97,450.99,369.0,450.98,450.99,450.97,450.99,369.0
2022-07-29 12:50:00,451.9,452.55,451.78,451.78,800.0,451.9,452.55,451.78,451.78,800.0
2022-07-29 13:00:00,452.04,452.04,452.04,452.04,100.0,452.04,452.04,452.04,452.04,100.0
2022-07-29 13:10:00,452.71,452.78,452.64,452.65,343.0,452.71,452.78,452.64,452.65,343.0
2022-07-29 13:20:00,453.03,453.58,453.03,453.58,558.0,453.03,453.58,453.03,453.58,558.0
2022-07-29 13:30:00,453.88,453.88,453.88,453.88,100.0,453.88,453.88,453.88,453.88,100.0
2022-07-29 13:40:00,455.56,455.56,454.44,454.74,3981.0,455.56,455.56,454.44,454.74,3981.0
2022-07-29 13:50:00,455.48,456.56,455.48,456.56,780.0,455.48,456.56,455.48,456.56,780.0
2022-07-29 14:00:00,456.56,456.56,456.56,456.56,0.0,456.56,456.56,456.56,456.56,0.0
2022-07-29 14:10:00,456.18,456.4,455.97,456.4,400.0,456.18,456.4,455.97,456.4,400.0
2022-07-29 14:20:00,456.79,456.79,456.79,456.79,116.0,456.79,456.79,456.79,456.79,116.0
2022-07-29 14:30:00,457.58,458.02,457.57,458.02,300.0,457.58,458.02,457.57,458.02,300.0
2022-07-29 14:40:00,458.15,458.33,457.46,458.33,400.0,458.15,458.33,457.46,458.33,400.0
2022-07-29 14:50:00,458.75,459.31,458.56,459.31,900.0,458.75,459.31,458.56,459.31,900.0
2022-07-29 15:00:00,459.63,460.02,459.63,459.78,502.0,459.63,460.02,459.63,459.78,502.0
2022-07-29 15:10:00,460.4,460.43,459.62,460.42,539.0,460.4,460.43,459.62,460.42,539.0
2022-07-29 15:20:00,460.82,462.46,460.82,461.95,896.0,460.82,462.46,460.82,461.95,896.0
2022-07-29 15:30:00,462.33,463.03,461.77,462.24,2227.0,462.33,463.03,461.77,462.24,2227.0
2022-07-29 15:40:00,462.35,463.33,461.73,462.77,4328.0,462.35,463.33,461.73,462.77,4328.0
2022-07-29 15:50:00,463.26,463.26,460.95,461.78,11216.0,463.26,463.26,460.95,461.78,11216.0
2022-08-01 09:30:00,458.13,458.19,454.21,457.64,1354.0,458.13,458.19,454.21,457.64,1354.0
2022-08-01 09:40:00,456.08,458.11,456.08,458.02,500.0,456.08,458.11,456.08,458.02,500.0
2022-08-01 09:50:00,458.86,459.8,456.59,456.59,1670.0,458.86,459.8,456.59,456.59,1670.0
2022-08-01 10:00:00,457.79,457.8,456.11,456.11,855.0,457.79,457.8,456.11,456.11,855.0
2022-08-01 10:10:00,457.66,459.17,457.09,457.62,3092.0,457.66,459.17,457.09,457.62,3092.0
2022-08-01 10:20:00,457.0,457.99,457.0,457.0,1843.0,457.0,457.99,457.0,457.0,1843.0
2022-08-01 10:30:00,457.67,460.36,457.67,460.19,1055.0,457.67,460.36,457.67,460.19,1055.0
2022-08-01 10:40:00,461.63,462.17,461.4,462.17,1528.0,461.63,462.17,461.4,462.17,1528.0
2022-08-01 10:50:00,462.38,463.83,461.99,463.83,1000.0,462.38,463.83,461.99,463.83,1000.0
2022-08-01 11:00:00,463.34,463.87,461.17,461.17,1324.0,463.34,463.87,461.17,461.17,1324.0
2022-08-01 11:10:00,460.69,461.24,460.25,460.47,1404.0,460.69,461.24,460.25,460.47,1404.0
2022-08-01 11:20:00,459.7,461.58,459.59,461.58,740.0,459.7,461.58,459.59,461.58,740.0
2022-08-01 11:30:00,460.04,460.37,459.1,459.1,1376.0,460.04,460.37,459.1,459.1,1376.0
2022-08-01 11:40:00,459.49,459.92,459.49,459.92,600.0,459.49,459.92,459.49,459.92,600.0
2022-08-01 11:50:00,460.52,461.52,459.92,461.22,901.0,460.52,461.52,459.92,461.22,901.0
2022-08-01 12:00:00,461.15,461.41,460.61,460.91,400.0,461.15,461.41,460.61,460.91,400.0
2022-08-01 12:10:00,460.71,460.71,460.2,460.2,200.0,460.71,460.71,460.2,460.2,200.0
2022-08-01 12:20:00,460.99,460.99,460.92,460.92,200.0,460.99,460.99,460.92,460.92,200.0
2022-08-01 12:30:00,460.63,460.93,460.35,460.93,534.0,460.63,460.93,460.35,460.93,534.0
2022-08-01 12:40:00,461.17,461.55,460.4,461.55,557.0,461.17,461.55,460.4,461.55,557.0
2022-08-01 12:50:00,461.74,461.75,461.29,461.3,401.0,461.74,461.75,461.29,461.3,401.0
2022-08-01 13:00:00,461.05,461.2,460.17,461.2,700.0,461.05,461.2,460.17,461.2,700.0
2022-08-01 13:10:00,461.35,461.71,460.88,460.88,300.0,461.35,461.71,460.88,460.88,300.0
2022-08-01 13:20:00,460.58,460.58,460.22,460.25,2900.0,460.58,460.58,460.22,460.25,2900.0
2022-08-01 13:30:00,459.79,459.8,459.79,459.79,108.0,459.79,459.8,459.79,459.79,108.0
2022-08-01 13:40:00,460.26,460.43,459.4,459.85,1731.0,460.26,460.43,459.4,459.85,1731.0
2022-08-01 13:50:00,459.15,459.88,459.12,459.88,401.0,459.15,459.88,459.12,459.88,401.0
2022-08-01 14:00:00,459.59,459.77,459.59,459.77,600.0,459.59,459.77,459.59,459.77,600.0
2022-08-01 14:10:00,460.27,460.42,459.38,460.42,600.0,460.27,460.42,459.38,460.42,600.0
2022-08-01 14:20:00,459.29,460.15,459.29,460.15,700.0,459.29,460.15,459.29,460.15,700.0
2022-08-01 14:30:00,460.27,460.87,460.19,460.87,659.0,460.27,460.87,460.19,460.87,659.0
2022-08-01 14:40:00,460.48,461.27,460.48,461.27,655.0,460.48,461.27,460.48,461.27,655.0
2022-08-01 14:50:00,460.87,461.94,460.17,461.94,1935.0,460.87,461.94,460.17,461.94,1935.0
2022-08-01 15:00:00,462.07,462.07,460.86,460.99,2769.0,462.07,462.07,460.86,460.99,2769.0
2022-08-01 15:10:00,461.2,461.2,460.62,460.62,400.0,461.2,461.2,460.62,460.62,400.0
2022-08-01 15:20:00,460.63,460.63,458.82,459.18,512.0,460.63,460.63,458.82,459.18,512.0
2022-08-01 15:30:00,459.5,460.29,459.33,460.29,1116.0,459.5,460.29,459.33,460.29,1116.0
2022-08-01 15:40:00,460.6,460.81,459.85,460.81,2057.0,460.6,460.81,459.85,460.81,2057.0
2022-08-01 15:50:00,461.15,462.46,460.77,461.35,8425.0,461.15,462.46,460.77,461.35,8425.0
2022-08-02 09:30:00,458.32,458.32,455.02,455.15,1377.0,458.32,458.32,455.02,455.15,1377.0
2022-08-02 09:40:00,459.28,459.28,457.15,459.14,400.0,459.28,459.28,457.15,459.14,400.0
2022-08-02 09:50:00,458.91,458.91,457.33,457.44,406.0,458.91,458.91,457.33,457.44,406.0
2022-08-02 10:00:00,454.38,455.82,452.79,452.79,300.0,454.38,455.82,452.79,452.79,300.0
2022-08-02 10:10:00,451.65,452.55,450.76,452.35,1300.0,451.65,452.55,450.76,452.35,1300.0
2022-08-02 10:20:00,450.7,451.03,450.69,451.03,200.0,450.7,451.03,450.69,451.03,200.0
2022-08-02 10:30:00,450.87,455.98,450.37,455.98,2007.0,450.87,455.98,450.37,455.98,2007.0
2022-08-02 10:40:00,456.07,456.07,456.07,456.07,100.0,456.07,456.07,456.07,456.07,100.0
2022-08-02 10:50:00,457.52,457.65,456.85,456.86,1000.0,457.52,457.65,456.85,456.86,1000.0
2022-08-02 11:00:00,456.89,457.84,456.89,457.84,200.0,456.89,457.84,456.89,457.84,200.0
2022-08-02 11:10:00,456.41,457.39,456.41,457.39,200.0,456.41,457.39,456.41,457.39,200.0
2022-08-02 11:20:00,456.39,458.45,456.38,458.23,4173.0,456.39,458.45,456.38,458.23,4173.0
2022-08-02 11:30:00,458.48,458.48,458.48,458.48,100.0,458.48,458.48,458.48,458.48,100.0
2022-08-02 11:40:00,459.61,460.08,459.07,460.08,600.0,459.61,460.08,459.07,460.08,600.0
2022-08-02 11:50:00,461.03,461.03,458.83,458.83,900.0,461.03,461.03,458.83,458.83,900.0
2022-08-02 12:00:00,459.47,459.89,458.97,459.89,600.0,459.47,459.89,458.97,459.89,600.0
2022-08-02 12:10:00,460.16,461.05,460.16,461.05,400.0,460.16,461.05,460.16,461.05,400.0
2022-08-02 12:20:00,461.05,461.05,461.05,461.05,0.0,461.05,461.05,461.05,461.05,0.0
2022-08-02 12:30:00,462.4,462.74,461.68,462.29,2300.0,462.4,462.74,461.68,462.29,2300.0
2022-08-02 12:40:00,462.71,462.71,462.66,462.66,200.0,462.71,462.71,462.66,462.66,200.0
2022-08-02 12:50:00,463.39,463.39,462.98,462.98,200.0,463.39,463.39,462.98,462.98,200.0
2022-08-02 13:00:00,462.98,462.98,462.98,462.98,0.0,462.98,462.98,462.98,462.98,0.0
2022-08-02 13:10:00,462.83,463.58,462.62,463.24,800.0,462.83,463.58,462.62,463.24,800.0
2022-08-02 13:20:00,464.07,464.07,461.55,461.64,907.0,464.07,464.07,461.55,461.64,907.0
2022-08-02 13:30:00,460.53,461.56,460.53,461.56,700.0,460.53,461.56,460.53,461.56,700.0
2022-08-02 13:40:00,462.02,462.02,460.92,461.16,1100.0,462.02,462.02,460.92,461.16,1100.0
2022-08-02 13:50:00,461.15,461.89,461.14,461.85,400.0,461.15,461.89,461.14,461.85,400.0
2022-08-02 14:00:00,461.58,462.96,461.57,462.96,230.0,461.58,462.96,461.57,462.96,230.0
2022-08-02 14:10:00,463.36,464.23,463.05,464.23,1080.0,463.36,464.23,463.05,464.23,1080.0
2022-08-02 14:20:00,463.12,463.98,463.12,463.45,555.0,463.12,463.98,463.12,463.45,555.0
2022-08-02 14:30:00,463.45,463.9,462.26,462.26,800.0,463.45,463.9,462.26,462.26,800.0
2022-08-02 14:40:00,462.5,463.2,461.66,463.2,930.0,462.5,463.2,461.66,463.2,930.0
2022-08-02 14:50:00,462.49,462.61,462.29,462.59,500.0,462.49,462.61,462.29,462.59,500.0
2022-08-02 15:00:00,463.19,463.6,462.06,462.06,1384.0,463.19,463.6,462.06,462.06,1384.0
2022-08-02 15:10:00,461.9,462.05,461.09,461.09,1416.0,461.9,462.05,461.09,461.09,1416.0
2022-08-02 15:20:00,461.31,461.77,461.11,461.73,702.0,461.31,461.77,461.11,461.73,702.0
2022-08-02 15:30:00,461.54,461.74,460.9,461.74,2035.0,461.54,461.74,460.9,461.74,2035.0
2022-08-02 15:40:00,461.5,462.06,461.4,461.62,1705.0,461.5,462.06,461.4,461.62,1705.0
2022-08-02 15:50:00,461.77,463.25,461.58,462.59,11334.0,461.77,463.25,461.58,462.59,11334.0
2022-08-03 09:30:00,465.0,468.43,462.83,466.75,2079.0,465.0,468.43,462.83,466.75,2079.0
2022-08-03 09:40:00,466.49,469.44,466.49,466.67,500.0,466.49,469.44,466.49,466.67,500.0
2022-08-03 09:50:00,469.43,469.43,469.43,469.43,100.0,469.43,469.43,469.43,469.43,100.0
2022-08-03 10:00:00,465.9,466.12,465.9,466.12,690.0,465.9,466.12,465.9,466.12,690.0
2022-08-03 10:10:00,470.0,476.17,470.0,475.46,3121.0,470.0,476.17,470.0,475.46,3121.0
2022-08-03 10:20:00,475.43,475.43,472.51,472.51,1641.0,475.43,475.43,472.51,472.51,1641.0
2022-08-03 10:30:00,470.57,470.57,469.94,469.94,300.0,470.57,470.57,469.94,469.94,300.0
2022-08-03 10:40:00,467.45,467.45,467.45,467.45,111.0,467.45,467.45,467.45,467.45,111.0
2022-08-03 10:50:00,467.48,469.19,467.48,468.83,1113.0,467.48,469.19,467.48,468.83,1113.0
2022-08-03 11:00:00,467.44,467.44,467.34,467.35,200.0,467.44,467.44,467.34,467.35,200.0
2022-08-03 11:10:00,468.26,468.26,466.82,466.82,300.0,468.26,468.26,466.82,466.82,300.0
2022-08-03 11:20:00,467.19,467.19,465.26,465.58,800.0,467.19,467.19,465.26,465.58,800.0
2022-08-03 11:30:00,465.58,465.58,465.47,465.48,300.0,465.58,465.58,465.47,465.48,300.0
2022-08-03 11:40:00,465.96,465.96,463.99,464.23,1600.0,465.96,465.96,463.99,464.23,1600.0
2022-08-03 11:50:00,464.33,466.51,464.32,465.2,1154.0,464.33,466.51,464.32,465.2,1154.0
2022-08-03 12:00:00,466.2,466.92,465.9,466.92,1828.0,466.2,466.92,465.9,466.92,1828.0
2022-08-03 12:10:00,466.44,467.99,466.44,467.99,1000.0,466.44,467.99,466.44,467.99,1000.0
2022-08-03 12:20:00,468.38,468.38,468.37,468.38,100.0,468.38,468.38,468.37,468.38,100.0
2022-08-03 12:30:00,467.82,467.83,467.55,467.55,600.0,467.82,467.83,467.55,467.55,600.0
2022-08-03 12:40:00,468.52,468.52,468.52,468.52,100.0,468.52,468.52,468.52,468.52,100.0
2022-08-03 12:50:00,468.86,469.26,468.41,468.41,500.0,468.86,469.26,468.41,468.41,500.0
2022-08-03 13:00:00,469.05,469.86,469.05,469.34,400.0,469.05,469.86,469.05,469.34,400.0
2022-08-03 13:10:00,468.83,469.72,468.28,468.28,500.0,468.83,469.72,468.28,468.28,500.0
2022-08-03 13:20:00,468.18,468.18,467.04,468.1,900.0,468.18,468.18,467.04,468.1,900.0
2022-08-03 13:30:00,467.36,467.67,467.35,467.67,300.0,467.36,467.67,467.35,467.67,300.0
2022-08-03 13:40:00,467.79,468.76,467.79,468.3,300.0,467.79,468.76,467.79,468.3,300.0
2022-08-03 13:50:00,468.3,468.99,468.29,468.99,400.0,468.3,468.99,468.29,468.99,400.0
2022-08-03 14:00:00,468.5,468.5,467.87,467.87,200.0,468.5,468.5,467.87,467.87,200.0
2022-08-03 14:10:00,467.56,468.47,467.56,468.47,300.0,467.56,468.47,467.56,468.47,300.0
2022-08-03 14:20:00,468.52,469.22,468.2,469.22,1306.0,468.52,469.22,468.2,469.22,1306.0
2022-08-03 14:30:00,469.41,469.41,468.75,468.75,498.0,469.41,469.41,468.75,468.75,498.0
2022-08-03 14:40:00,468.86,468.86,468.19,468.2,200.0,468.86,468.86,468.19,468.2,200.0
2022-08-03 14:50:00,468.65,469.14,468.53,468.83,400.0,468.65,469.14,468.53,468.83,400.0
2022-08-03 15:00:00,468.43,470.09,468.42,470.09,700.0,468.43,470.09,468.42,470.09,700.0
2022-08-03 15:10:00,470.09,470.09,470.09,470.09,0.0,470.09,470.09,470.09,470.09,0.0
2022-08-03 15:20:00,468.85,468.85,468.85,468.85,100.0,468.85,468.85,468.85,468.85,100.0
2022-08-03 15:30:00,468.65,470.48,468.39,469.98,1800.0,468.65,470.48,468.39,469.98,1800.0
2022-08-03 15:40:00,470.53,471.64,470.53,471.1,2300.0,470.53,471.64,470.53,471.1,2300.0
2022-08-03 15:50:00,471.33,474.02,469.73,469.73,14800.0,471.33,474.02,469.73,469.73,14800.0
2022-08-04 09:40:00,480.0,480.0,472.76,475.8,2284.0,480.0,480.0,472.76,475.8,2284.0
2022-08-04 09:50:00,477.4,477.89,475.31,477.89,400.0,477.4,477.89,475.31,477.89,400.0
2022-08-04 10:00:00,477.11,478.42,474.26,474.62,6807.0,477.11,478.42,474.26,474.62,6807.0
2022-08-04 10:10:00,475.52,478.36,474.61,478.11,1523.0,475.52,478.36,474.61,478.11,1523.0
2022-08-04 10:20:00,475.51,475.51,475.51,475.51,400.0,475.51,475.51,475.51,475.51,400.0
2022-08-04 10:30:00,475.73,476.3,473.29,473.3,13962.0,475.73,476.3,473.29,473.3,13962.0
2022-08-04 10:40:00,471.5,475.02,471.16,475.02,1218.0,471.5,475.02,471.16,475.02,1218.0
2022-08-04 10:50:00,476.04,477.03,476.04,477.03,500.0,476.04,477.03,476.04,477.03,500.0
2022-08-04 11:00:00,476.24,479.39,476.23,479.39,1416.0,476.24,479.39,476.23,479.39,1416.0
2022-08-04 11:10:00,478.64,478.64,475.48,475.77,7900.0,478.64,478.64,475.48,475.77,7900.0
2022-08-04 11:20:00,475.85,476.02,471.07,471.08,1834.0,475.85,476.02,471.07,471.08,1834.0
2022-08-04 11:30:00,471.1,471.13,469.95,470.17,1200.0,471.1,471.13,469.95,470.17,1200.0
2022-08-04 11:40:00,471.0,474.14,471.0,474.14,1381.0,471.0,474.14,471.0,474.14,1381.0
2022-08-04 11:50:00,473.44,474.92,473.44,474.92,200.0,473.44,474.92,473.44,474.92,200.0
2022-08-04 12:00:00,474.0,474.11,470.75,473.72,6523.0,474.0,474.11,470.75,473.72,6523.0
2022-08-04 12:10:00,472.67,473.85,471.95,473.11,700.0,472.67,473.85,471.95,473.11,700.0
2022-08-04 12:20:00,473.8,475.96,473.48,475.96,6595.0,473.8,475.96,473.48,475.96,6595.0
2022-08-04 12:30:00,475.24,475.82,475.24,475.81,200.0,475.24,475.82,475.24,475.81,200.0
2022-08-04 12:40:00,476.46,477.02,475.68,476.8,700.0,476.46,477.02,475.68,476.8,700.0
2022-08-04 12:50:00,478.95,479.45,478.44,478.46,1000.0,478.95,479.45,478.44,478.46,1000.0
2022-08-04 13:00:00,477.29,477.48,476.97,476.97,400.0,477.29,477.48,476.97,476.97,400.0
2022-08-04 13:10:00,476.5,476.5,474.74,475.37,800.0,476.5,476.5,474.74,475.37,800.0
2022-08-04 13:20:00,474.72,474.84,471.74,473.69,1600.0,474.72,474.84,471.74,473.69,1600.0
2022-08-04 13:30:00,476.14,476.14,473.21,473.21,1001.0,476.14,476.14,473.21,473.21,1001.0
2022-08-04 13:40:00,474.18,474.67,473.96,474.67,500.0,474.18,474.67,473.96,474.67,500.0
2022-08-04 13:50:00,474.5,474.5,474.5,474.5,300.0,474.5,474.5,474.5,474.5,300.0
2022-08-04 14:00:00,474.47,476.18,474.47,476.18,2653.0,474.47,476.18,474.47,476.18,2653.0
2022-08-04 14:10:00,476.45,476.74,473.89,474.41,3570.0,476.45,476.74,473.89,474.41,3570.0
2022-08-04 14:20:00,474.85,476.03,474.85,475.6,310.0,474.85,476.03,474.85,475.6,310.0
2022-08-04 14:30:00,475.6,476.72,475.59,476.72,400.0,475.6,476.72,475.59,476.72,400.0
2022-08-04 14:40:00,477.15,477.71,474.6,474.95,2102.0,477.15,477.71,474.6,474.95,2102.0
2022-08-04 14:50:00,471.78,473.95,471.78,473.51,700.0,471.78,473.95,471.78,473.51,700.0
2022-08-04 15:00:00,473.7,473.71,472.39,473.09,942.0,473.7,473.71,472.39,473.09,942.0
2022-08-04 15:10:00,473.02,475.53,472.9,475.53,2553.0,473.02,475.53,472.9,475.53,2553.0
2022-08-04 15:20:00,475.63,476.15,473.68,474.25,1345.0,475.63,476.15,473.68,474.25,1345.0
2022-08-04 15:30:00,474.18,475.04,472.43,472.43,2926.0,474.18,475.04,472.43,472.43,2926.0
2022-08-04 15:40:00,472.49,474.18,472.47,473.0,5594.0,472.49,474.18,472.47,473.0,5594.0
2022-08-04 15:50:00,473.12,475.91,472.6,475.44,23184.0,473.12,475.91,472.6,475.44,23184.0
2022-08-05 09:30:00,472.55,474.8,470.29,474.8,2432.0,472.55,474.8,470.29,474.8,2432.0
2022-08-05 09:40:00,474.72,474.72,473.19,473.65,300.0,474.72,474.72,473.19,473.65,300.0
2022-08-05 09:50:00,475.52,476.36,475.51,476.36,200.0,475.52,476.36,475.51,476.36,200.0
2022-08-05 10:00:00,477.32,477.98,475.56,477.15,416.0,477.32,477.98,475.56,477.15,416.0
2022-08-05 10:10:00,477.55,480.81,477.55,479.44,1027.0,477.55,480.81,477.55,479.44,1027.0
2022-08-05 10:20:00,481.6,481.84,480.62,480.67,1300.0,481.6,481.84,480.62,480.67,1300.0
2022-08-05 10:30:00,480.76,481.22,480.63,481.18,546.0,480.76,481.22,480.63,481.18,546.0
2022-08-05 10:40:00,480.65,480.65,480.01,480.13,918.0,480.65,480.65,480.01,480.13,918.0
2022-08-05 10:50:00,480.02,480.73,480.02,480.73,813.0,480.02,480.73,480.02,480.73,813.0
2022-08-05 11:00:00,479.99,479.99,479.28,479.28,200.0,479.99,479.99,479.28,479.28,200.0
2022-08-05 11:10:00,478.47,478.92,477.57,478.0,1407.0,478.47,478.92,477.57,478.0,1407.0
2022-08-05 11:20:00,477.52,477.54,475.78,475.78,1073.0,477.52,477.54,475.78,475.78,1073.0
2022-08-05 11:30:00,476.63,477.13,475.35,476.68,500.0,476.63,477.13,475.35,476.68,500.0
2022-08-05 11:40:00,475.98,477.9,475.97,477.9,700.0,475.98,477.9,475.97,477.9,700.0
2022-08-05 11:50:00,478.38,478.38,477.95,477.96,200.0,478.38,478.38,477.95,477.96,200.0
2022-08-05 12:00:00,477.85,478.91,477.84,478.91,200.0,477.85,478.91,477.84,478.91,200.0
2022-08-05 12:10:00,477.85,478.83,477.85,478.83,300.0,477.85,478.83,477.85,478.83,300.0
2022-08-05 12:20:00,480.43,482.0,479.29,482.0,1910.0,480.43,482.0,479.29,482.0,1910.0
2022-08-05 12:30:00,481.97,485.26,481.96,485.26,1098.0,481.97,485.26,481.96,485.26,1098.0
2022-08-05 12:40:00,484.05,485.43,484.05,485.39,981.0,484.05,485.43,484.05,485.39,981.0
2022-08-05 12:50:00,484.59,486.24,484.54,486.24,900.0,484.59,486.24,484.54,486.24,900.0
2022-08-05 13:00:00,485.19,486.25,485.07,486.25,700.0,485.19,486.25,485.07,486.25,700.0
2022-08-05 13:10:00,486.25,488.62,486.25,488.2,1728.0,486.25,488.62,486.25,488.2,1728.0
2022-08-05 13:20:00,487.28,487.8,486.37,487.8,2001.0,487.28,487.8,486.37,487.8,2001.0
2022-08-05 13:30:00,487.47,489.41,487.46,489.41,1100.0,487.47,489.41,487.46,489.41,1100.0
2022-08-05 13:40:00,488.52,489.64,486.7,486.7,1100.0,488.52,489.64,486.7,486.7,1100.0
2022-08-05 13:50:00,487.74,487.74,484.96,485.68,601.0,487.74,487.74,484.96,485.68,601.0
2022-08-05 14:00:00,485.65,486.47,484.13,484.13,2234.0,485.65,486.47,484.13,484.13,2234.0
2022-08-05 14:10:00,484.49,484.68,483.35,484.68,1778.0,484.49,484.68,483.35,484.68,1778.0
2022-08-05 14:20:00,484.47,484.96,484.46,484.63,300.0,484.47,484.96,484.46,484.63,300.0
2022-08-05 14:30:00,483.98,485.39,483.98,485.39,402.0,483.98,485.39,483.98,485.39,402.0
2022-08-05 14:40:00,485.03,485.57,483.53,483.68,700.0,485.03,485.57,483.53,483.68,700.0
2022-08-05 14:50:00,483.14,483.48,482.72,483.4,1200.0,483.14,483.48,482.72,483.4,1200.0
2022-08-05 15:00:00,484.9,485.46,484.04,485.02,500.0,484.9,485.46,484.04,485.02,500.0
2022-08-05 15:10:00,485.4,485.4,483.85,484.11,1142.0,485.4,485.4,483.85,484.11,1142.0
2022-08-05 15:20:00,483.72,484.01,483.19,483.19,620.0,483.72,484.01,483.19,483.19,620.0
2022-08-05 15:30:00,483.03,484.47,483.03,483.97,1300.0,483.03,484.47,483.03,483.97,1300.0
2022-08-05 15:40:00,484.0,484.45,483.58,484.17,2148.0,484.0,484.45,483.58,484.17,2148.0
2022-08-05 15:50:00,484.02,484.03,482.21,482.91,11868.0,484.02,484.03,482.21,482.91,11868.0
2022-08-08 09:30:00,483.03,485.0,482.47,485.0,2641.0,483.03,485.0,482.47,485.0,2641.0
2022-08-08 09:40:00,486.96,486.96,485.03,485.03,328.0,486.96,486.96,485.03,485.03,328.0
2022-08-08 09:50:00,485.1,485.1,485.1,485.1,100.0,485.1,485.1,485.1,485.1,100.0
2022-08-08 10:00:00,486.36,486.36,486.36,486.36,100.0,486.36,486.36,486.36,486.36,100.0
2022-08-08 10:10:00,485.73,487.88,485.73,486.33,300.0,485.73,487.88,485.73,486.33,300.0
2022-08-08 10:20:00,487.44,487.44,485.84,485.84,400.0,487.44,487.44,485.84,485.84,400.0
2022-08-08 10:30:00,485.95,485.95,485.94,485.95,100.0,485.95,485.95,485.94,485.95,100.0
2022-08-08 10:40:00,485.95,487.4,484.76,484.77,1296.0,485.95,487.4,484.76,484.77,1296.0
2022-08-08 10:50:00,485.78,486.74,485.76,486.29,1548.0,485.78,486.74,485.76,486.29,1548.0
2022-08-08 11:00:00,486.8,487.55,486.74,487.55,800.0,486.8,487.55,486.74,487.55,800.0
2022-08-08 11:10:00,487.55,487.55,484.73,484.74,2185.0,487.55,487.55,484.73,484.74,2185.0
2022-08-08 11:20:00,485.98,488.0,485.88,486.97,2993.0,485.98,488.0,485.88,486.97,2993.0
2022-08-08 11:30:00,487.98,488.86,487.47,487.81,623.0,487.98,488.86,487.47,487.81,623.0
2022-08-08 11:40:00,486.66,486.72,485.31,486.43,720.0,486.66,486.72,485.31,486.43,720.0
2022-08-08 11:50:00,487.12,488.02,487.06,487.74,900.0,487.12,488.02,487.06,487.74,900.0
2022-08-08 12:00:00,487.19,488.28,486.44,487.08,3965.0,487.19,488.28,486.44,487.08,3965.0
2022-08-08 12:10:00,486.83,487.54,486.82,487.24,1200.0,486.83,487.54,486.82,487.24,1200.0
2022-08-08 12:20:00,487.89,487.89,487.89,487.89,100.0,487.89,487.89,487.89,487.89,100.0
2022-08-08 12:30:00,487.25,487.93,486.96,487.13,1661.0,487.25,487.93,486.96,487.13,1661.0
2022-08-08 12:40:00,487.45,489.34,486.92,489.34,1000.0,487.45,489.34,486.92,489.34,1000.0
2022-08-08 12:50:00,489.32,489.73,485.99,485.99,3285.0,489.32,489.73,485.99,485.99,3285.0
2022-08-08 13:00:00,486.81,486.81,486.41,486.42,200.0,486.81,486.81,486.41,486.42,200.0
2022-08-08 13:10:00,486.73,488.27,486.73,488.27,1400.0,486.73,488.27,486.73,488.27,1400.0
2022-08-08 13:20:00,488.0,488.3,487.86,487.86,796.0,488.0,488.3,487.86,487.86,796.0
2022-08-08 13:30:00,487.86,487.86,487.86,487.86,0.0,487.86,487.86,487.86,487.86,0.0
2022-08-08 13:40:00,487.86,487.86,487.86,487.86,0.0,487.86,487.86,487.86,487.86,0.0
2022-08-08 13:50:00,489.5,490.7,489.5,490.7,1417.0,489.5,490.7,489.5,490.7,1417.0
2022-08-08 14:00:00,490.24,490.98,489.36,490.98,5869.0,490.24,490.98,489.36,490.98,5869.0
2022-08-08 14:10:00,491.52,491.52,490.81,491.29,3002.0,491.52,491.52,490.81,491.29,3002.0
2022-08-08 14:20:00,491.29,491.29,490.44,490.61,700.0,491.29,491.29,490.44,490.61,700.0
2022-08-08 14:30:00,490.4,490.4,486.78,487.33,1000.0,490.4,490.4,486.78,487.33,1000.0
2022-08-08 14:40:00,486.84,487.95,486.84,487.51,810.0,486.84,487.95,486.84,487.51,810.0
2022-08-08 14:50:00,487.04,487.04,484.62,485.39,2103.0,487.04,487.04,484.62,485.39,2103.0
2022-08-08 15:00:00,485.47,486.29,485.47,486.29,400.0,485.47,486.29,485.47,486.29,400.0
2022-08-08 15:10:00,486.11,486.68,484.63,484.75,2903.0,486.11,486.68,484.63,484.75,2903.0
2022-08-08 15:20:00,485.69,487.1,485.69,487.01,2205.0,485.69,487.1,485.69,487.01,2205.0
2022-08-08 15:30:00,487.02,487.84,486.65,487.77,3800.0,487.02,487.84,486.65,487.77,3800.0
2022-08-08 15:40:00,487.92,489.33,487.72,488.99,6699.0,487.92,489.33,487.72,488.99,6699.0
2022-08-08 15:50:00,488.74,490.97,488.34,490.27,39726.0,488.74,490.97,488.34,490.27,39726.0
2022-08-09 09:30:00,489.51,489.51,489.51,489.51,413.0,489.51,489.51,489.51,489.51,413.0
2022-08-09 09:40:00,485.7,488.45,485.69,488.43,300.0,485.7,488.45,485.69,488.43,300.0
2022-08-09 09:50:00,488.04,488.3,486.3,486.3,600.0,488.04,488.3,486.3,486.3,600.0
2022-08-09 10:00:00,486.26,486.26,485.42,485.93,400.0,486.26,486.26,485.42,485.93,400.0
2022-08-09 10:10:00,487.96,491.53,487.86,490.54,1200.0,487.96,491.53,487.86,490.54,1200.0
2022-08-09 10:20:00,490.75,491.0,488.48,488.85,1100.0,490.75,491.0,488.48,488.85,1100.0
2022-08-09 10:30:00,488.75,489.33,487.06,487.06,1338.0,488.75,489.33,487.06,487.06,1338.0
2022-08-09 10:40:00,488.1,488.1,486.79,486.8,500.0,488.1,488.1,486.79,486.8,500.0
2022-08-09 10:50:00,487.9,488.12,487.87,487.87,1100.0,487.9,488.12,487.87,487.87,1100.0
2022-08-09 11:00:00,487.23,490.55,487.23,490.55,1811.0,487.23,490.55,487.23,490.55,1811.0
2022-08-09 11:10:00,489.96,491.65,489.56,491.27,1903.0,489.96,491.65,489.56,491.27,1903.0
2022-08-09 11:20:00,491.2,491.58,490.99,491.0,807.0,491.2,491.58,490.99,491.0,807.0
2022-08-09 11:30:00,490.86,490.86,489.36,489.36,300.0,490.86,490.86,489.36,489.36,300.0
2022-08-09 11:40:00,489.67,491.05,489.67,491.05,300.0,489.67,491.05,489.67,491.05,300.0
2022-08-09 11:50:00,491.02,491.32,491.01,491.32,433.0,491.02,491.32,491.01,491.32,433.0
2022-08-09 12:00:00,491.48,492.48,491.11,492.47,2264.0,491.48,492.48,491.11,492.47,2264.0
2022-08-09 12:10:00,492.21,492.68,492.21,492.45,600.0,492.21,492.68,492.21,492.45,600.0
2022-08-09 12:20:00,492.43,492.55,491.02,491.58,1200.0,492.43,492.55,491.02,491.58,1200.0
2022-08-09 12:30:00,491.53,491.67,490.15,490.15,700.0,491.53,491.67,490.15,490.15,700.0
2022-08-09 12:40:00,488.72,490.59,488.72,490.59,812.0,488.72,490.59,488.72,490.59,812.0
2022-08-09 12:50:00,490.53,490.75,490.53,490.75,300.0,490.53,490.75,490.53,490.75,300.0
2022-08-09 13:00:00,490.54,491.0,488.24,488.24,1401.0,490.54,491.0,488.24,488.24,1401.0
2022-08-09 13:10:00,489.02,489.02,489.02,489.02,100.0,489.02,489.02,489.02,489.02,100.0
2022-08-09 13:20:00,488.65,488.72,486.26,486.27,1601.0,488.65,488.72,486.26,486.27,1601.0
2022-08-09 13:30:00,486.28,487.0,485.45,486.38,1103.0,486.28,487.0,485.45,486.38,1103.0
2022-08-09 13:40:00,486.38,488.09,486.38,487.53,605.0,486.38,488.09,486.38,487.53,605.0
2022-08-09 13:50:00,487.95,489.82,487.95,489.81,1000.0,487.95,489.82,487.95,489.81,1000.0
2022-08-09 14:00:00,490.34,490.5,490.14,490.5,400.0,490.34,490.5,490.14,490.5,400.0
2022-08-09 14:10:00,489.95,490.42,487.67,487.67,1503.0,489.95,490.42,487.67,487.67,1503.0
2022-08-09 14:20:00,488.1,488.11,487.04,488.11,2225.0,488.1,488.11,487.04,488.11,2225.0
2022-08-09 14:30:00,488.24,489.22,488.23,488.86,1500.0,488.24,489.22,488.23,488.86,1500.0
2022-08-09 14:40:00,489.22,490.72,489.14,490.72,4539.0,489.22,490.72,489.14,490.72,4539.0
2022-08-09 14:50:00,491.57,491.67,489.19,489.19,4151.0,491.57,491.67,489.19,489.19,4151.0
2022-08-09 15:00:00,489.7,490.34,489.62,490.34,1313.0,489.7,490.34,489.62,490.34,1313.0
2022-08-09 15:10:00,490.41,491.06,490.03,490.8,3780.0,490.41,491.06,490.03,490.8,3780.0
2022-08-09 15:20:00,490.83,492.0,490.37,491.49,4129.0,490.83,492.0,490.37,491.49,4129.0
2022-08-09 15:30:00,490.94,491.3,490.85,491.03,3728.0,490.94,491.3,490.85,491.03,3728.0
2022-08-09 15:40:00,491.18,491.72,490.59,491.12,4594.0,491.18,491.72,490.59,491.12,4594.0
2022-08-09 15:50:00,490.78,491.33,489.47,490.57,21799.0,490.78,491.33,489.47,490.57,21799.0
2022-08-10 09:30:00,495.47,498.42,495.47,497.33,1302.0,495.47,498.42,495.47,497.33,1302.0
2022-08-10 09:40:00,496.14,498.26,495.38,498.25,400.0,496.14,498.26,495.38,498.25,400.0
2022-08-10 09:50:00,500.0,501.87,500.0,501.8,1962.0,500.0,501.87,500.0,501.8,1962.0
2022-08-10 10:00:00,500.22,505.34,500.22,504.16,848.0,500.22,505.34,500.22,504.16,848.0
2022-08-10 10:10:00,504.3,505.19,502.3,502.3,3840.0,504.3,505.19,502.3,502.3,3840.0
2022-08-10 10:20:00,500.66,502.08,500.66,502.08,200.0,500.66,502.08,500.66,502.08,200.0
2022-08-10 10:30:00,502.22,504.32,501.38,503.41,3413.0,502.22,504.32,501.38,503.41,3413.0
2022-08-10 10:40:00,503.52,506.52,503.52,506.52,900.0,503.52,506.52,503.52,506.52,900.0
2022-08-10 10:50:00,505.9,505.94,505.9,505.94,206.0,505.9,505.94,505.9,505.94,206.0
2022-08-10 11:00:00,506.84,507.99,506.02,507.99,999.0,506.84,507.99,506.02,507.99,999.0
2022-08-10 11:10:00,507.62,507.83,504.57,506.65,1852.0,507.62,507.83,504.57,506.65,1852.0
2022-08-10 11:20:00,504.49,505.52,503.2,504.06,1600.0,504.49,505.52,503.2,504.06,1600.0
2022-08-10 11:30:00,505.28,506.22,505.27,505.27,500.0,505.28,506.22,505.27,505.27,500.0
2022-08-10 11:40:00,506.17,506.43,505.21,506.43,815.0,506.17,506.43,505.21,506.43,815.0
2022-08-10 11:50:00,506.28,507.15,504.04,507.15,1296.0,506.28,507.15,504.04,507.15,1296.0
2022-08-10 12:00:00,505.74,505.74,504.98,505.01,482.0,505.74,505.74,504.98,505.01,482.0
2022-08-10 12:10:00,504.03,504.69,504.01,504.05,500.0,504.03,504.69,504.01,504.05,500.0
2022-08-10 12:20:00,503.25,503.25,500.1,500.11,2707.0,503.25,503.25,500.1,500.11,2707.0
2022-08-10 12:30:00,500.46,500.96,499.83,499.83,1690.0,500.46,500.96,499.83,499.83,1690.0
2022-08-10 12:40:00,499.66,499.85,499.66,499.85,200.0,499.66,499.85,499.66,499.85,200.0
2022-08-10 12:50:00,499.24,499.29,499.0,499.0,300.0,499.24,499.29,499.0,499.0,300.0
2022-08-10 13:00:00,499.01,499.03,498.11,498.48,1048.0,499.01,499.03,498.11,498.48,1048.0
2022-08-10 13:10:00,498.48,498.48,498.48,498.48,0.0,498.48,498.48,498.48,498.48,0.0
2022-08-10 13:20:00,499.53,500.17,499.24,500.17,600.0,499.53,500.17,499.24,500.17,600.0
2022-08-10 13:30:00,501.05,501.06,500.98,500.98,300.0,501.05,501.06,500.98,500.98,300.0
2022-08-10 13:40:00,501.0,502.11,501.0,502.11,910.0,501.0,502.11,501.0,502.11,910.0
2022-08-10 13:50:00,500.81,500.81,499.83,500.46,324.0,500.81,500.81,499.83,500.46,324.0
2022-08-10 14:00:00,499.94,499.94,499.94,499.94,100.0,499.94,499.94,499.94,499.94,100.0
2022-08-10 14:10:00,500.77,500.98,500.08,500.65,1348.0,500.77,500.98,500.08,500.65,1348.0
2022-08-10 14:20:00,500.9,500.9,500.9,500.9,100.0,500.9,500.9,500.9,500.9,100.0
2022-08-10 14:30:00,500.73,500.73,498.76,499.1,2430.0,500.73,500.73,498.76,499.1,2430.0
2022-08-10 14:40:00,498.25,498.25,496.92,496.92,400.0,498.25,498.25,496.92,496.92,400.0
2022-08-10 14:50:00,497.5,498.18,497.39,498.0,600.0,497.5,498.18,497.39,498.0,600.0
2022-08-10 15:00:00,497.91,498.77,497.42,498.27,1201.0,497.91,498.77,497.42,498.27,1201.0
2022-08-10 15:10:00,498.33,498.4,497.9,498.4,800.0,498.33,498.4,497.9,498.4,800.0
2022-08-10 15:20:00,498.29,498.29,497.2,497.2,807.0,498.29,498.29,497.2,497.2,807.0
2022-08-10 15:30:00,497.62,499.27,497.26,498.67,4712.0,497.62,499.27,497.26,498.67,4712.0
2022-08-10 15:40:00,498.37,499.16,498.37,498.9,3890.0,498.37,499.16,498.37,498.9,3890.0
2022-08-10 15:50:00,499.14,501.21,498.58,501.19,14360.0,499.14,501.21,498.58,501.19,14360.0
2022-08-11 09:30:00,503.88,503.88,503.88,503.88,831.0,503.88,503.88,503.88,503.88,831.0
2022-08-11 09:40:00,504.92,504.92,504.92,504.92,100.0,504.92,504.92,504.92,504.92,100.0
2022-08-11 09:50:00,504.0,504.0,501.47,503.59,505.0,504.0,504.0,501.47,503.59,505.0
2022-08-11 10:00:00,501.56,503.77,501.54,503.77,350.0,501.56,503.77,501.54,503.77,350.0
2022-08-11 10:10:00,504.7,505.78,504.69,505.78,900.0,504.7,505.78,504.69,505.78,900.0
2022-08-11 10:20:00,505.39,506.01,503.96,503.96,847.0,505.39,506.01,503.96,503.96,847.0
2022-08-11 10:30:00,503.52,504.13,501.36,501.36,1410.0,503.52,504.13,501.36,501.36,1410.0
2022-08-11 10:40:00,500.04,500.04,496.89,497.43,801.0,500.04,500.04,496.89,497.43,801.0
2022-08-11 10:50:00,497.75,498.15,497.75,498.0,600.0,497.75,498.15,497.75,498.0,600.0
2022-08-11 11:00:00,497.49,497.53,496.48,496.48,800.0,497.49,497.53,496.48,496.48,800.0
2022-08-11 11:10:00,495.24,495.24,493.8,493.81,200.0,495.24,495.24,493.8,493.81,200.0
2022-08-11 11:20:00,492.89,493.51,492.37,492.38,1300.0,492.89,493.51,492.37,492.38,1300.0
2022-08-11 11:30:00,492.36,493.48,491.6,493.2,4298.0,492.36,493.48,491.6,493.2,4298.0
2022-08-11 11:40:00,493.03,493.03,492.64,492.65,500.0,493.03,493.03,492.64,492.65,500.0
2022-08-11 11:50:00,491.55,491.99,490.54,490.54,1821.0,491.55,491.99,490.54,490.54,1821.0
2022-08-11 12:00:00,490.31,490.32,487.84,487.84,1046.0,490.31,490.32,487.84,487.84,1046.0
2022-08-11 12:10:00,487.82,489.63,487.26,489.63,1217.0,487.82,489.63,487.26,489.63,1217.0
2022-08-11 12:20:00,490.96,492.57,490.96,492.57,600.0,490.96,492.57,490.96,492.57,600.0
2022-08-11 12:30:00,492.8,493.03,492.19,492.41,2993.0,492.8,493.03,492.19,492.41,2993.0
2022-08-11 12:40:00,492.4,494.54,492.04,494.54,2928.0,492.4,494.54,492.04,494.54,2928.0
2022-08-11 12:50:00,494.71,494.71,494.59,494.59,200.0,494.71,494.71,494.59,494.59,200.0
2022-08-11 13:00:00,494.8,494.8,493.65,493.71,700.0,494.8,494.8,493.65,493.71,700.0
2022-08-11 13:10:00,493.51,494.85,493.48,494.85,1401.0,493.51,494.85,493.48,494.85,1401.0
2022-08-11 13:20:00,495.24,495.53,495.23,495.26,300.0,495.24,495.53,495.23,495.26,300.0
2022-08-11 13:30:00,495.32,496.27,495.32,496.27,571.0,495.32,496.27,495.32,496.27,571.0
2022-08-11 13:40:00,497.17,497.17,494.88,494.92,1195.0,497.17,497.17,494.88,494.92,1195.0
2022-08-11 13:50:00,494.71,494.71,494.69,494.69,203.0,494.71,494.71,494.69,494.69,203.0
2022-08-11 14:00:00,494.48,494.48,491.66,491.66,1100.0,494.48,494.48,491.66,491.66,1100.0
2022-08-11 14:10:00,490.66,490.89,489.12,489.47,1200.0,490.66,490.89,489.12,489.47,1200.0
2022-08-11 14:20:00,489.48,492.55,489.48,492.55,510.0,489.48,492.55,489.48,492.55,510.0
2022-08-11 14:30:00,492.2,493.23,492.2,492.38,300.0,492.2,493.23,492.2,492.38,300.0
2022-08-11 14:40:00,493.28,493.28,492.28,492.28,400.0,493.28,493.28,492.28,492.28,400.0
2022-08-11 14:50:00,491.46,491.47,489.11,490.26,300.0,491.46,491.47,489.11,490.26,300.0
2022-08-11 15:00:00,489.73,490.2,489.73,489.93,300.0,489.73,490.2,489.73,489.93,300.0
2022-08-11 15:10:00,489.38,489.38,489.33,489.34,425.0,489.38,489.38,489.33,489.34,425.0
2022-08-11 15:20:00,487.87,487.9,487.87,487.9,200.0,487.87,487.9,487.87,487.9,200.0
2022-08-11 15:30:00,487.96,488.57,487.6,488.34,1605.0,487.96,488.57,487.6,488.34,1605.0
2022-08-11 15:40:00,488.49,488.49,486.52,487.64,3096.0,488.49,488.49,486.52,487.64,3096.0
2022-08-11 15:50:00,487.21,487.21,485.61,486.23,9893.0,487.21,487.21,485.61,486.23,9893.0
2022-08-12 09:30:00,490.07,490.07,486.99,487.0,978.0,490.07,490.07,486.99,487.0,978.0
2022-08-12 09:40:00,487.0,487.0,487.0,487.0,0.0,487.0,487.0,487.0,487.0,0.0
2022-08-12 09:50:00,489.85,490.92,489.85,490.34,300.0,489.85,490.92,489.85,490.34,300.0
2022-08-12 10:00:00,490.67,490.67,487.58,487.58,594.0,490.67,490.67,487.58,487.58,594.0
2022-08-12 10:10:00,486.84,488.49,486.84,488.49,300.0,486.84,488.49,486.84,488.49,300.0
2022-08-12 10:20:00,487.66,487.66,486.93,486.93,200.0,487.66,487.66,486.93,486.93,200.0
2022-08-12 10:30:00,486.93,486.93,486.93,486.93,0.0,486.93,486.93,486.93,486.93,0.0
2022-08-12 10:40:00,485.73,485.73,485.73,485.73,100.0,485.73,485.73,485.73,485.73,100.0
2022-08-12 10:50:00,485.73,485.73,485.73,485.73,0.0,485.73,485.73,485.73,485.73,0.0
2022-08-12 11:00:00,484.83,485.52,484.38,484.86,800.0,484.83,485.52,484.38,484.86,800.0
2022-08-12 11:10:00,484.79,485.41,484.3,484.3,1800.0,484.79,485.41,484.3,484.3,1800.0
2022-08-12 11:20:00,485.77,485.95,485.77,485.95,200.0,485.77,485.95,485.77,485.95,200.0
2022-08-12 11:30:00,484.96,485.41,484.53,485.41,696.0,484.96,485.41,484.53,485.41,696.0
2022-08-12 11:40:00,485.89,485.89,485.89,485.89,200.0,485.89,485.89,485.89,485.89,200.0
2022-08-12 11:50:00,486.74,486.74,485.68,485.68,200.0,486.74,486.74,485.68,485.68,200.0
2022-08-12 12:00:00,485.5,487.33,485.27,487.33,800.0,485.5,487.33,485.27,487.33,800.0
2022-08-12 12:10:00,487.74,488.32,487.73,487.93,500.0,487.74,488.32,487.73,487.93,500.0
2022-08-12 12:20:00,488.03,488.31,488.02,488.31,300.0,488.03,488.31,488.02,488.31,300.0
2022-08-12 12:30:00,487.81,487.98,487.52,487.62,839.0,487.81,487.98,487.52,487.62,839.0
2022-08-12 12:40:00,487.96,487.98,487.5,487.5,661.0,487.96,487.98,487.5,487.5,661.0
2022-08-12 12:50:00,487.67,487.67,487.28,487.66,700.0,487.67,487.67,487.28,487.66,700.0
2022-08-12 13:00:00,486.29,486.78,486.29,486.78,200.0,486.29,486.78,486.29,486.78,200.0
2022-08-12 13:10:00,487.01,487.89,487.01,487.89,400.0,487.01,487.89,487.01,487.89,400.0
2022-08-12 13:20:00,488.76,488.76,487.89,487.9,600.0,488.76,488.76,487.89,487.9,600.0
2022-08-12 13:30:00,487.99,488.38,487.98,488.38,300.0,487.99,488.38,487.98,488.38,300.0
2022-08-12 13:40:00,488.39,488.39,486.98,486.98,832.0,488.39,488.39,486.98,486.98,832.0
2022-08-12 13:50:00,487.8,487.8,487.24,487.35,407.0,487.8,487.8,487.24,487.35,407.0
2022-08-12 14:00:00,487.73,487.87,487.18,487.87,453.0,487.73,487.87,487.18,487.87,453.0
2022-08-12 14:10:00,488.52,488.58,487.97,487.97,500.0,488.52,488.58,487.97,487.97,500.0
2022-08-12 14:20:00,488.4,488.4,488.39,488.39,200.0,488.4,488.4,488.39,488.39,200.0
2022-08-12 14:30:00,489.35,489.65,489.34,489.65,200.0,489.35,489.65,489.34,489.65,200.0
2022-08-12 14:40:00,489.46,489.46,489.06,489.06,400.0,489.46,489.46,489.06,489.06,400.0
2022-08-12 14:50:00,489.04,489.18,487.99,488.3,1506.0,489.04,489.18,487.99,488.3,1506.0
2022-08-12 15:00:00,488.37,488.82,488.11,488.62,600.0,488.37,488.82,488.11,488.62,600.0
2022-08-12 15:10:00,489.1,489.1,488.83,488.88,600.0,489.1,489.1,488.83,488.88,600.0
2022-08-12 15:20:00,488.94,489.02,488.59,489.02,700.0,488.94,489.02,488.59,489.02,700.0
2022-08-12 15:30:00,489.3,491.43,489.23,491.36,2200.0,489.3,491.43,489.23,491.36,2200.0
2022-08-12 15:40:00,491.3,491.43,490.89,490.9,3800.0,491.3,491.43,490.89,490.9,3800.0
2022-08-12 15:50:00,491.22,491.3,489.44,490.75,9940.0,491.22,491.3,489.44,490.75,9940.0
2022-08-15 09:30:00,491.13,491.13,489.3,489.3,910.0,491.13,491.13,489.3,489.3,910.0
2022-08-15 09:40:00,490.18,492.08,490.18,492.08,300.0,490.18,492.08,490.18,492.08,300.0
2022-08-15 09:50:00,495.63,495.9,495.22,495.22,600.0,495.63,495.9,495.22,495.22,600.0
2022-08-15 10:00:00,493.39,494.05,492.72,492.72,600.0,493.39,494.05,492.72,492.72,600.0
2022-08-15 10:10:00,491.58,491.58,489.99,489.99,507.0,491.58,491.58,489.99,489.99,507.0
2022-08-15 10:20:00,490.04,490.32,490.04,490.32,650.0,490.04,490.32,490.04,490.32,650.0
2022-08-15 10:30:00,490.37,494.5,490.37,493.13,1116.0,490.37,494.5,490.37,493.13,1116.0
2022-08-15 10:40:00,493.1,493.11,491.88,491.88,761.0,493.1,493.11,491.88,491.88,761.0
2022-08-15 10:50:00,491.93,492.04,491.74,491.74,637.0,491.93,492.04,491.74,491.74,637.0
2022-08-15 11:00:00,491.8,493.31,491.8,492.67,906.0,491.8,493.31,491.8,492.67,906.0
2022-08-15 11:10:00,491.66,492.03,491.66,491.8,300.0,491.66,492.03,491.66,491.8,300.0
2022-08-15 11:20:00,492.32,493.01,491.9,492.72,401.0,492.32,493.01,491.9,492.72,401.0
2022-08-15 11:30:00,491.5,492.43,491.11,491.56,500.0,491.5,492.43,491.11,491.56,500.0
2022-08-15 11:40:00,491.96,492.81,491.95,492.81,200.0,491.96,492.81,491.95,492.81,200.0
2022-08-15 11:50:00,492.81,492.81,492.81,492.81,0.0,492.81,492.81,492.81,492.81,0.0
2022-08-15 12:00:00,492.51,493.09,491.79,491.79,371.0,492.51,493.09,491.79,491.79,371.0
2022-08-15 12:10:00,491.9,493.72,491.9,492.83,500.0,491.9,493.72,491.9,492.83,500.0
2022-08-15 12:20:00,493.38,493.38,490.41,490.41,903.0,493.38,493.38,490.41,490.41,903.0
2022-08-15 12:30:00,492.53,492.54,490.99,490.99,600.0,492.53,492.54,490.99,490.99,600.0
2022-08-15 12:40:00,491.75,492.34,491.01,491.47,853.0,491.75,492.34,491.01,491.47,853.0
2022-08-15 12:50:00,492.42,493.98,492.42,493.15,1740.0,492.42,493.98,492.42,493.15,1740.0
2022-08-15 13:00:00,493.12,494.05,493.08,493.99,406.0,493.12,494.05,493.08,493.99,406.0
2022-08-15 13:10:00,493.44,493.44,492.3,492.52,895.0,493.44,493.44,492.3,492.52,895.0
2022-08-15 13:20:00,492.53,492.73,492.53,492.72,280.0,492.53,492.73,492.53,492.72,280.0
2022-08-15 13:30:00,492.32,492.32,491.03,491.03,300.0,492.32,492.32,491.03,491.03,300.0
2022-08-15 13:40:00,492.23,492.23,491.38,491.75,766.0,492.23,492.23,491.38,491.75,766.0
2022-08-15 13:50:00,491.62,492.52,491.54,491.55,1417.0,491.62,492.52,491.54,491.55,1417.0
2022-08-15 14:00:00,491.6,491.6,490.67,490.95,500.0,491.6,491.6,490.67,490.95,500.0
2022-08-15 14:10:00,491.52,491.52,490.79,491.06,300.0,491.52,491.52,490.79,491.06,300.0
2022-08-15 14:20:00,490.58,492.69,490.58,492.69,636.0,490.58,492.69,490.58,492.69,636.0
2022-08-15 14:30:00,493.25,493.71,492.92,493.4,1720.0,493.25,493.71,492.92,493.4,1720.0
2022-08-15 14:40:00,492.68,492.68,491.66,491.66,300.0,492.68,492.68,491.66,491.66,300.0
2022-08-15 14:50:00,492.54,493.82,492.54,493.82,1148.0,492.54,493.82,492.54,493.82,1148.0
2022-08-15 15:00:00,492.97,493.27,492.33,492.99,800.0,492.97,493.27,492.33,492.99,800.0
2022-08-15 15:10:00,492.44,492.88,492.32,492.39,700.0,492.44,492.88,492.32,492.39,700.0
2022-08-15 15:20:00,492.12,492.48,491.91,492.43,1301.0,492.12,492.48,491.91,492.43,1301.0
2022-08-15 15:30:00,492.22,492.22,490.08,490.37,4424.0,492.22,492.22,490.08,490.37,4424.0
2022-08-15 15:40:00,490.86,491.97,490.86,491.41,2730.0,490.86,491.97,490.86,491.41,2730.0
2022-08-15 15:50:00,491.47,491.88,489.48,489.48,10810.0,491.47,491.88,489.48,489.48,10810.0
2022-08-16 09:30:00,489.79,496.21,489.79,492.15,3425.0,489.79,496.21,489.79,492.15,3425.0
2022-08-16 09:40:00,492.15,492.15,492.15,492.15,0.0,492.15,492.15,492.15,492.15,0.0
2022-08-16 09:50:00,491.28,493.0,491.27,493.0,1600.0,491.28,493.0,491.27,493.0,1600.0
2022-08-16 10:00:00,491.38,491.76,489.15,491.08,3300.0,491.38,491.76,489.15,491.08,3300.0
2022-08-16 10:10:00,492.17,492.28,492.17,492.28,200.0,492.17,492.28,492.17,492.28,200.0
2022-08-16 10:20:00,491.87,492.25,491.87,492.25,400.0,491.87,492.25,491.87,492.25,400.0
2022-08-16 10:30:00,491.27,491.85,491.27,491.85,340.0,491.27,491.85,491.27,491.85,340.0
2022-08-16 10:40:00,491.85,491.85,491.85,491.85,0.0,491.85,491.85,491.85,491.85,0.0
2022-08-16 10:50:00,495.0,495.85,495.0,495.63,500.0,495.0,495.85,495.0,495.63,500.0
2022-08-16 11:00:00,495.72,495.85,495.71,495.72,500.0,495.72,495.85,495.71,495.72,500.0
2022-08-16 11:10:00,495.3,495.3,495.15,495.25,400.0,495.3,495.3,495.15,495.25,400.0
2022-08-16 11:20:00,496.24,496.29,496.24,496.29,248.0,496.24,496.29,496.24,496.29,248.0
2022-08-16 11:30:00,497.78,498.23,497.56,498.23,788.0,497.78,498.23,497.56,498.23,788.0
2022-08-16 11:40:00,497.63,497.63,497.63,497.63,100.0,497.63,497.63,497.63,497.63,100.0
2022-08-16 11:50:00,499.0,499.0,499.0,499.0,100.0,499.0,499.0,499.0,499.0,100.0
2022-08-16 12:00:00,499.12,499.31,498.71,498.71,900.0,499.12,499.31,498.71,498.71,900.0
2022-08-16 12:10:00,498.71,498.71,498.71,498.71,0.0,498.71,498.71,498.71,498.71,0.0
2022-08-16 12:20:00,498.71,499.1,498.4,499.1,707.0,498.71,499.1,498.4,499.1,707.0
2022-08-16 12:30:00,499.2,499.2,499.2,499.2,179.0,499.2,499.2,499.2,499.2,179.0
2022-08-16 12:40:00,498.88,498.88,498.17,498.17,500.0,498.88,498.88,498.17,498.17,500.0
2022-08-16 12:50:00,498.48,498.48,498.39,498.39,200.0,498.48,498.48,498.39,498.39,200.0
2022-08-16 13:00:00,498.52,499.06,498.41,498.49,800.0,498.52,499.06,498.41,498.49,800.0
2022-08-16 13:10:00,498.49,498.49,498.49,498.49,0.0,498.49,498.49,498.49,498.49,0.0
2022-08-16 13:20:00,498.49,498.96,498.49,498.96,200.0,498.49,498.96,498.49,498.96,200.0
2022-08-16 13:30:00,497.96,498.54,497.96,498.54,1009.0,497.96,498.54,497.96,498.54,1009.0
2022-08-16 13:40:00,498.86,499.04,498.86,499.04,200.0,498.86,499.04,498.86,499.04,200.0
2022-08-16 13:50:00,499.36,499.55,499.36,499.45,600.0,499.36,499.55,499.36,499.45,600.0
2022-08-16 14:00:00,499.15,500.71,498.48,500.71,3909.0,499.15,500.71,498.48,500.71,3909.0
2022-08-16 14:10:00,501.0,501.58,500.86,501.14,1516.0,501.0,501.58,500.86,501.14,1516.0
2022-08-16 14:20:00,501.01,501.01,498.23,498.35,2018.0,501.01,501.01,498.23,498.35,2018.0
2022-08-16 14:30:00,498.15,498.3,497.02,497.54,610.0,498.15,498.3,497.02,497.54,610.0
2022-08-16 14:40:00,497.59,497.59,495.94,495.94,464.0,497.59,497.59,495.94,495.94,464.0
2022-08-16 14:50:00,496.77,497.65,496.54,497.65,500.0,496.77,497.65,496.54,497.65,500.0
2022-08-16 15:00:00,497.28,497.84,496.9,497.84,781.0,497.28,497.84,496.9,497.84,781.0
2022-08-16 15:10:00,498.12,499.0,498.12,498.4,819.0,498.12,499.0,498.12,498.4,819.0
2022-08-16 15:20:00,498.51,498.51,498.51,498.51,100.0,498.51,498.51,498.51,498.51,100.0
2022-08-16 15:30:00,499.53,500.27,499.46,500.0,2419.0,499.53,500.27,499.46,500.0,2419.0
2022-08-16 15:40:00,500.0,500.47,499.45,500.31,2500.0,500.0,500.47,499.45,500.31,2500.0
2022-08-16 15:50:00,500.64,501.75,500.23,500.96,7633.0,500.64,501.75,500.23,500.96,7633.0
2022-08-17 09:30:00,493.28,493.28,493.28,493.28,1284.0,493.28,493.28,493.28,493.28,1284.0
2022-08-17 09:40:00,497.36,497.36,497.36,497.36,100.0,497.36,497.36,497.36,497.36,100.0
2022-08-17 09:50:00,494.59,496.62,494.58,495.27,1500.0,494.59,496.62,494.58,495.27,1500.0
2022-08-17 10:00:00,495.2,497.46,493.68,497.46,2360.0,495.2,497.46,493.68,497.46,2360.0
2022-08-17 10:10:00,498.37,499.22,498.18,498.21,500.0,498.37,499.22,498.18,498.21,500.0
2022-08-17 10:20:00,498.85,499.43,498.84,499.43,300.0,498.85,499.43,498.84,499.43,300.0
2022-08-17 10:30:00,498.22,498.25,496.66,496.66,1556.0,498.22,498.25,496.66,496.66,1556.0
2022-08-17 10:40:00,496.66,496.66,496.66,496.66,0.0,496.66,496.66,496.66,496.66,0.0
2022-08-17 10:50:00,496.06,496.06,496.06,496.06,100.0,496.06,496.06,496.06,496.06,100.0
2022-08-17 11:00:00,497.39,497.39,497.38,497.39,100.0,497.39,497.39,497.38,497.39,100.0
2022-08-17 11:10:00,498.04,499.06,497.64,498.47,1866.0,498.04,499.06,497.64,498.47,1866.0
2022-08-17 11:20:00,499.24,499.24,499.24,499.24,200.0,499.24,499.24,499.24,499.24,200.0
2022-08-17 11:30:00,497.72,498.63,497.72,498.63,400.0,497.72,498.63,497.72,498.63,400.0
2022-08-17 11:40:00,498.63,498.63,498.63,498.63,0.0,498.63,498.63,498.63,498.63,0.0
2022-08-17 11:50:00,497.23,498.0,497.09,498.0,300.0,497.23,498.0,497.09,498.0,300.0
2022-08-17 12:00:00,498.0,498.0,498.0,498.0,0.0,498.0,498.0,498.0,498.0,0.0
2022-08-17 12:10:00,498.0,498.0,498.0,498.0,0.0,498.0,498.0,498.0,498.0,0.0
2022-08-17 12:20:00,498.61,498.61,498.61,498.61,109.0,498.61,498.61,498.61,498.61,109.0
2022-08-17 12:30:00,499.1,499.19,497.68,497.78,1700.0,499.1,499.19,497.68,497.78,1700.0
2022-08-17 12:40:00,497.78,497.78,497.78,497.78,0.0,497.78,497.78,497.78,497.78,0.0
2022-08-17 12:50:00,498.22,498.22,497.78,497.78,200.0,498.22,498.22,497.78,497.78,200.0
2022-08-17 13:00:00,498.2,498.47,498.19,498.47,2011.0,498.2,498.47,498.19,498.47,2011.0
2022-08-17 13:10:00,498.92,499.59,498.92,499.36,613.0,498.92,499.59,498.92,499.36,613.0
2022-08-17 13:20:00,499.55,499.55,499.25,499.25,200.0,499.55,499.55,499.25,499.25,200.0
2022-08-17 13:30:00,499.73,500.51,499.33,499.48,1600.0,499.73,500.51,499.33,499.48,1600.0
2022-08-17 13:40:00,499.71,499.71,499.05,499.05,300.0,499.71,499.71,499.05,499.05,300.0
2022-08-17 13:50:00,499.05,499.05,498.13,498.13,683.0,499.05,499.05,498.13,498.13,683.0
2022-08-17 14:00:00,499.59,499.59,497.54,498.24,300.0,499.59,499.59,497.54,498.24,300.0
2022-08-17 14:10:00,500.52,500.52,500.52,500.52,202.0,500.52,500.52,500.52,500.52,202.0
2022-08-17 14:20:00,498.68,498.68,498.68,498.68,100.0,498.68,498.68,498.68,498.68,100.0
2022-08-17 14:30:00,500.47,501.74,500.05,501.74,620.0,500.47,501.74,500.05,501.74,620.0
2022-08-17 14:40:00,501.57,502.38,500.17,500.17,748.0,501.57,502.38,500.17,500.17,748.0
2022-08-17 14:50:00,500.8,501.13,500.12,500.63,1300.0,500.8,501.13,500.12,500.63,1300.0
2022-08-17 15:00:00,501.13,502.19,501.13,501.61,1412.0,501.13,502.19,501.13,501.61,1412.0
2022-08-17 15:10:00,501.76,501.76,500.19,500.6,1721.0,501.76,501.76,500.19,500.6,1721.0
2022-08-17 15:20:00,499.69,500.43,497.37,498.86,2149.0,499.69,500.43,497.37,498.86,2149.0
2022-08-17 15:30:00,498.77,500.53,497.54,500.53,1892.0,498.77,500.53,497.54,500.53,1892.0
2022-08-17 15:40:00,499.78,501.17,499.78,500.76,2025.0,499.78,501.17,499.78,500.76,2025.0
2022-08-17 15:50:00,501.29,501.3,499.34,499.34,6087.0,501.29,501.3,499.34,499.34,6087.0
2022-08-18 09:30:00,501.61,501.61,501.61,501.61,912.0,501.61,501.61,501.61,501.61,912.0
2022-08-18 09:40:00,501.96,501.96,501.96,501.96,100.0,501.96,501.96,501.96,501.96,100.0
2022-08-18 09:50:00,501.71,502.96,499.11,499.92,2013.0,501.71,502.96,499.11,499.92,2013.0
2022-08-18 10:00:00,498.25,498.26,498.25,498.25,100.0,498.25,498.26,498.25,498.25,100.0
2022-08-18 10:10:00,498.25,498.25,498.1,498.1,300.0,498.25,498.25,498.1,498.1,300.0
2022-08-18 10:20:00,497.91,497.91,497.09,497.09,200.0,497.91,497.91,497.09,497.09,200.0
2022-08-18 10:30:00,497.88,498.28,497.12,498.28,1097.0,497.88,498.28,497.12,498.28,1097.0
2022-08-18 10:40:00,498.62,498.98,497.11,497.12,897.0,498.62,498.98,497.11,497.12,897.0
2022-08-18 10:50:00,497.32,497.32,496.11,496.11,700.0,497.32,497.32,496.11,496.11,700.0
2022-08-18 11:00:00,496.92,498.32,496.92,498.0,675.0,496.92,498.32,496.92,498.0,675.0
2022-08-18 11:10:00,498.12,498.68,498.12,498.68,300.0,498.12,498.68,498.12,498.68,300.0
2022-08-18 11:20:00,498.49,498.49,497.28,497.38,1318.0,498.49,498.49,497.28,497.38,1318.0
2022-08-18 11:30:00,496.79,498.31,496.79,498.3,1013.0,496.79,498.31,496.79,498.3,1013.0
2022-08-18 11:40:00,498.49,498.85,497.38,497.55,3610.0,498.49,498.85,497.38,497.55,3610.0
2022-08-18 11:50:00,497.3,498.04,496.62,498.0,2681.0,497.3,498.04,496.62,498.0,2681.0
2022-08-18 12:00:00,498.05,498.34,497.63,498.33,4895.0,498.05,498.34,497.63,498.33,4895.0
2022-08-18 12:10:00,498.23,499.54,497.84,499.54,1267.0,498.23,499.54,497.84,499.54,1267.0
2022-08-18 12:20:00,499.5,499.5,496.98,496.98,1277.0,499.5,499.5,496.98,496.98,1277.0
2022-08-18 12:30:00,495.98,495.98,495.98,495.98,200.0,495.98,495.98,495.98,495.98,200.0
2022-08-18 12:40:00,495.98,495.98,495.98,495.98,0.0,495.98,495.98,495.98,495.98,0.0
2022-08-18 12:50:00,495.98,495.98,495.98,495.98,0.0,495.98,495.98,495.98,495.98,0.0
2022-08-18 13:00:00,495.7,495.7,495.7,495.7,100.0,495.7,495.7,495.7,495.7,100.0
2022-08-18 13:10:00,495.94,495.94,494.7,494.7,520.0,495.94,495.94,494.7,494.7,520.0
2022-08-18 13:20:00,494.7,494.7,494.7,494.7,0.0,494.7,494.7,494.7,494.7,0.0
2022-08-18 13:30:00,495.18,495.8,494.68,495.8,1000.0,495.18,495.8,494.68,495.8,1000.0
2022-08-18 13:40:00,496.06,496.15,496.01,496.1,400.0,496.06,496.15,496.01,496.1,400.0
2022-08-18 13:50:00,496.22,496.96,496.1,496.93,1428.0,496.22,496.96,496.1,496.93,1428.0
2022-08-18 14:00:00,496.76,497.65,496.63,497.65,700.0,496.76,497.65,496.63,497.65,700.0
2022-08-18 14:10:00,497.98,498.3,497.4,497.4,700.0,497.98,498.3,497.4,497.4,700.0
2022-08-18 14:20:00,497.41,497.41,496.8,497.4,1000.0,497.41,497.41,496.8,497.4,1000.0
2022-08-18 14:30:00,497.4,497.4,497.4,497.4,0.0,497.4,497.4,497.4,497.4,0.0
2022-08-18 14:40:00,497.77,498.84,497.77,498.84,1097.0,497.77,498.84,497.77,498.84,1097.0
2022-08-18 14:50:00,498.84,498.85,498.1,498.57,1711.0,498.84,498.85,498.1,498.57,1711.0
2022-08-18 15:00:00,498.45,499.38,498.45,498.69,916.0,498.45,499.38,498.45,498.69,916.0
2022-08-18 15:10:00,498.2,499.1,498.19,499.1,505.0,498.2,499.1,498.19,499.1,505.0
2022-08-18 15:20:00,498.97,499.11,498.34,498.64,2218.0,498.97,499.11,498.34,498.64,2218.0
2022-08-18 15:30:00,498.91,499.3,498.25,498.43,1418.0,498.91,499.3,498.25,498.43,1418.0
2022-08-18 15:40:00,498.58,498.75,497.96,498.27,2000.0,498.58,498.75,497.96,498.27,2000.0
2022-08-18 15:50:00,498.07,498.55,496.72,497.16,10810.0,498.07,498.55,496.72,497.16,10810.0
2022-08-19 09:30:00,495.48,497.19,495.48,497.19,913.0,495.48,497.19,495.48,497.19,913.0
2022-08-19 09:40:00,496.52,496.52,490.57,490.57,908.0,496.52,496.52,490.57,490.57,908.0
2022-08-19 09:50:00,490.48,493.04,490.0,490.0,5994.0,490.48,493.04,490.0,490.0,5994.0
2022-08-19 10:00:00,486.89,491.11,486.89,488.23,3623.0,486.89,491.11,486.89,488.23,3623.0
2022-08-19 10:10:00,488.0,488.85,487.76,487.78,889.0,488.0,488.85,487.76,487.78,889.0
2022-08-19 10:20:00,488.84,489.8,488.48,489.8,700.0,488.84,489.8,488.48,489.8,700.0
2022-08-19 10:30:00,490.06,490.97,490.05,490.84,400.0,490.06,490.97,490.05,490.84,400.0
2022-08-19 10:40:00,491.39,491.39,490.65,491.0,747.0,491.39,491.39,490.65,491.0,747.0
2022-08-19 10:50:00,491.12,491.12,489.0,489.0,1845.0,491.12,491.12,489.0,489.0,1845.0
2022-08-19 11:00:00,489.41,490.58,488.26,488.26,1601.0,489.41,490.58,488.26,488.26,1601.0
2022-08-19 11:10:00,489.17,489.21,488.78,488.81,813.0,489.17,489.21,488.78,488.81,813.0
2022-08-19 11:20:00,489.01,490.07,489.01,489.73,599.0,489.01,490.07,489.01,489.73,599.0
2022-08-19 11:30:00,489.04,489.85,489.04,489.85,500.0,489.04,489.85,489.04,489.85,500.0
2022-08-19 11:40:00,489.92,489.98,488.43,489.78,1220.0,489.92,489.98,488.43,489.78,1220.0
2022-08-19 11:50:00,488.79,488.79,488.79,488.79,102.0,488.79,488.79,488.79,488.79,102.0
2022-08-19 12:00:00,487.87,488.92,487.87,488.92,723.0,487.87,488.92,487.87,488.92,723.0
2022-08-19 12:10:00,489.18,489.18,488.51,488.51,900.0,489.18,489.18,488.51,488.51,900.0
2022-08-19 12:20:00,488.53,488.58,488.21,488.27,700.0,488.53,488.58,488.21,488.27,700.0
2022-08-19 12:30:00,488.2,489.25,488.2,489.2,956.0,488.2,489.25,488.2,489.2,956.0
2022-08-19 12:40:00,489.83,490.3,488.93,488.94,900.0,489.83,490.3,488.93,488.94,900.0
2022-08-19 12:50:00,489.3,490.16,489.3,490.16,488.0,489.3,490.16,489.3,490.16,488.0
2022-08-19 13:00:00,490.65,490.65,489.88,489.89,1400.0,490.65,490.65,489.88,489.89,1400.0
2022-08-19 13:10:00,489.73,489.73,489.73,489.73,100.0,489.73,489.73,489.73,489.73,100.0
2022-08-19 13:20:00,489.44,489.45,488.88,489.04,695.0,489.44,489.45,488.88,489.04,695.0
2022-08-19 13:30:00,488.71,488.71,487.94,488.48,600.0,488.71,488.71,487.94,488.48,600.0
2022-08-19 13:40:00,489.28,489.33,487.01,487.75,1606.0,489.28,489.33,487.01,487.75,1606.0
2022-08-19 13:50:00,488.73,490.77,488.72,489.76,1274.0,488.73,490.77,488.72,489.76,1274.0
2022-08-19 14:00:00,490.42,491.31,490.18,491.31,700.0,490.42,491.31,490.18,491.31,700.0
2022-08-19 14:10:00,490.9,490.94,489.97,489.97,600.0,490.9,490.94,489.97,489.97,600.0
2022-08-19 14:20:00,490.0,490.03,490.0,490.0,400.0,490.0,490.03,490.0,490.0,400.0
2022-08-19 14:30:00,490.43,490.45,489.92,490.27,1193.0,490.43,490.45,489.92,490.27,1193.0
2022-08-19 14:40:00,489.93,490.73,489.93,490.73,1111.0,489.93,490.73,489.93,490.73,1111.0
2022-08-19 14:50:00,491.21,491.67,489.59,490.0,1267.0,491.21,491.67,489.59,490.0,1267.0
2022-08-19 15:00:00,490.14,490.14,489.01,489.01,600.0,490.14,490.14,489.01,489.01,600.0
2022-08-19 15:10:00,489.4,490.91,489.39,490.47,1600.0,489.4,490.91,489.39,490.47,1600.0
2022-08-19 15:20:00,489.99,490.25,489.61,489.69,1149.0,489.99,490.25,489.61,489.69,1149.0
2022-08-19 15:30:00,489.4,490.52,488.39,488.51,4439.0,489.4,490.52,488.39,488.51,4439.0
2022-08-19 15:40:00,488.21,488.36,487.3,488.06,2701.0,488.21,488.36,487.3,488.06,2701.0
2022-08-19 15:50:00,488.65,490.21,488.56,489.58,12703.0,488.65,490.21,488.56,489.58,12703.0
2022-08-22 09:30:00,479.48,479.55,476.63,479.55,2168.0,479.48,479.55,476.63,479.55,2168.0
2022-08-22 09:40:00,479.9,479.9,479.9,479.9,100.0,479.9,479.9,479.9,479.9,100.0
2022-08-22 09:50:00,479.89,482.05,479.88,481.88,400.0,479.89,482.05,479.88,481.88,400.0
2022-08-22 10:00:00,481.88,482.74,480.95,481.15,1321.0,481.88,482.74,480.95,481.15,1321.0
2022-08-22 10:10:00,481.48,481.77,480.63,480.63,400.0,481.48,481.77,480.63,480.63,400.0
2022-08-22 10:20:00,478.68,480.1,478.68,479.87,1200.0,478.68,480.1,478.68,479.87,1200.0
2022-08-22 10:30:00,479.87,479.87,478.29,479.2,300.0,479.87,479.87,478.29,479.2,300.0
2022-08-22 10:40:00,479.92,481.04,479.92,481.04,897.0,479.92,481.04,479.92,481.04,897.0
2022-08-22 10:50:00,480.65,480.98,478.82,480.08,3100.0,480.65,480.98,478.82,480.08,3100.0
2022-08-22 11:00:00,479.81,480.31,479.53,480.03,501.0,479.81,480.31,479.53,480.03,501.0
2022-08-22 11:10:00,480.41,480.41,478.86,479.44,602.0,480.41,480.41,478.86,479.44,602.0
2022-08-22 11:20:00,478.98,480.0,478.98,479.44,500.0,478.98,480.0,478.98,479.44,500.0
2022-08-22 11:30:00,479.39,480.27,478.88,480.18,1200.0,479.39,480.27,478.88,480.18,1200.0
2022-08-22 11:40:00,480.25,480.58,479.99,480.18,1330.0,480.25,480.58,479.99,480.18,1330.0
2022-08-22 11:50:00,480.49,480.49,479.91,479.92,300.0,480.49,480.49,479.91,479.92,300.0
2022-08-22 12:00:00,480.0,480.15,479.43,479.43,900.0,480.0,480.15,479.43,479.43,900.0
2022-08-22 12:10:00,479.25,479.25,479.25,479.25,100.0,479.25,479.25,479.25,479.25,100.0
2022-08-22 12:20:00,479.53,480.02,479.53,480.02,300.0,479.53,480.02,479.53,480.02,300.0
2022-08-22 12:30:00,480.02,480.02,479.86,479.86,500.0,480.02,480.02,479.86,479.86,500.0
2022-08-22 12:40:00,480.2,480.2,477.98,478.05,2023.0,480.2,480.2,477.98,478.05,2023.0
2022-08-22 12:50:00,478.39,479.27,478.39,479.02,1100.0,478.39,479.27,478.39,479.02,1100.0
2022-08-22 13:00:00,479.02,479.03,479.02,479.03,400.0,479.02,479.03,479.02,479.03,400.0
2022-08-22 13:10:00,479.03,479.55,479.02,479.31,2027.0,479.03,479.55,479.02,479.31,2027.0
2022-08-22 13:20:00,479.01,479.01,477.59,477.6,502.0,479.01,479.01,477.59,477.6,502.0
2022-08-22 13:30:00,476.93,477.64,476.85,477.4,4396.0,476.93,477.64,476.85,477.4,4396.0
2022-08-22 13:40:00,477.11,477.33,477.1,477.33,1248.0,477.11,477.33,477.1,477.33,1248.0
2022-08-22 13:50:00,477.66,477.87,477.66,477.69,510.0,477.66,477.87,477.66,477.69,510.0
2022-08-22 14:00:00,477.35,477.35,477.33,477.33,513.0,477.35,477.35,477.33,477.33,513.0
2022-08-22 14:10:00,477.55,477.94,477.54,477.94,300.0,477.55,477.94,477.54,477.94,300.0
2022-08-22 14:20:00,477.99,478.36,477.98,478.36,600.0,477.99,478.36,477.98,478.36,600.0
2022-08-22 14:30:00,478.06,478.96,477.58,478.96,400.0,478.06,478.96,477.58,478.96,400.0
2022-08-22 14:40:00,479.0,479.09,478.6,478.83,1102.0,479.0,479.09,478.6,478.83,1102.0
2022-08-22 14:50:00,478.77,479.72,478.56,479.72,1475.0,478.77,479.72,478.56,479.72,1475.0
2022-08-22 15:00:00,479.85,479.85,479.01,479.01,700.0,479.85,479.85,479.01,479.01,700.0
2022-08-22 15:10:00,478.84,479.36,478.65,478.77,700.0,478.84,479.36,478.65,478.77,700.0
2022-08-22 15:20:00,478.7,479.23,477.86,477.86,1651.0,478.7,479.23,477.86,477.86,1651.0
2022-08-22 15:30:00,477.3,477.6,477.01,477.15,2455.0,477.3,477.6,477.01,477.15,2455.0
2022-08-22 15:40:00,476.63,476.63,475.07,475.29,4200.0,476.63,476.63,475.07,475.29,4200.0
2022-08-22 15:50:00,475.59,478.59,475.59,477.43,9628.0,475.59,478.59,475.59,477.43,9628.0
2022-08-23 09:30:00,475.51,475.51,475.51,475.51,501.0,475.51,475.51,475.51,475.51,501.0
2022-08-23 09:40:00,478.81,482.05,478.81,479.55,500.0,478.81,482.05,478.81,479.55,500.0
2022-08-23 09:50:00,478.39,478.39,477.38,477.38,200.0,478.39,478.39,477.38,477.38,200.0
2022-08-23 10:00:00,477.38,478.16,476.67,476.75,500.0,477.38,478.16,476.67,476.75,500.0
2022-08-23 10:10:00,479.34,479.68,479.34,479.68,308.0,479.34,479.68,479.34,479.68,308.0
2022-08-23 10:20:00,481.1,481.1,478.58,478.58,300.0,481.1,481.1,478.58,478.58,300.0
2022-08-23 10:30:00,478.58,478.71,478.58,478.71,206.0,478.58,478.71,478.58,478.71,206.0
2022-08-23 10:40:00,479.53,479.53,479.53,479.53,100.0,479.53,479.53,479.53,479.53,100.0
2022-08-23 10:50:00,477.83,477.83,477.67,477.67,300.0,477.83,477.83,477.67,477.67,300.0
2022-08-23 11:00:00,476.48,478.2,476.16,476.17,619.0,476.48,478.2,476.16,476.17,619.0
2022-08-23 11:10:00,478.27,478.27,478.27,478.27,100.0,478.27,478.27,478.27,478.27,100.0
2022-08-23 11:20:00,478.56,478.56,478.56,478.56,100.0,478.56,478.56,478.56,478.56,100.0
2022-08-23 11:30:00,478.6,478.6,478.58,478.59,300.0,478.6,478.6,478.58,478.59,300.0
2022-08-23 11:40:00,478.29,478.29,477.96,477.97,200.0,478.29,478.29,477.96,477.97,200.0
2022-08-23 11:50:00,478.98,478.98,478.67,478.98,363.0,478.98,478.98,478.67,478.98,363.0
2022-08-23 12:00:00,479.03,479.03,477.19,477.73,1600.0,479.03,479.03,477.19,477.73,1600.0
2022-08-23 12:10:00,477.75,477.75,476.45,476.45,300.0,477.75,477.75,476.45,476.45,300.0
2022-08-23 12:20:00,477.25,477.25,477.19,477.19,300.0,477.25,477.25,477.19,477.19,300.0
2022-08-23 12:30:00,477.19,477.19,477.19,477.19,0.0,477.19,477.19,477.19,477.19,0.0
2022-08-23 12:40:00,477.47,477.47,476.45,476.45,700.0,477.47,477.47,476.45,476.45,700.0
2022-08-23 12:50:00,477.05,477.24,476.79,476.79,303.0,477.05,477.24,476.79,476.79,303.0
2022-08-23 13:00:00,477.39,477.39,476.91,476.95,400.0,477.39,477.39,476.91,476.95,400.0
2022-08-23 13:10:00,476.95,476.95,476.95,476.95,0.0,476.95,476.95,476.95,476.95,0.0
2022-08-23 13:20:00,476.95,476.95,476.95,476.95,0.0,476.95,476.95,476.95,476.95,0.0
2022-08-23 13:30:00,476.95,476.95,476.94,476.95,200.0,476.95,476.95,476.94,476.95,200.0
2022-08-23 13:40:00,477.08,477.14,477.08,477.14,200.0,477.08,477.14,477.08,477.14,200.0
2022-08-23 13:50:00,476.7,476.7,476.7,476.7,100.0,476.7,476.7,476.7,476.7,100.0
2022-08-23 14:00:00,476.43,476.43,476.43,476.43,100.0,476.43,476.43,476.43,476.43,100.0
2022-08-23 14:10:00,476.32,476.35,476.32,476.35,204.0,476.32,476.35,476.32,476.35,204.0
2022-08-23 14:20:00,476.31,477.08,476.31,477.06,400.0,476.31,477.08,476.31,477.06,400.0
2022-08-23 14:30:00,477.24,477.24,477.23,477.24,423.0,477.24,477.24,477.23,477.24,423.0
2022-08-23 14:40:00,477.3,477.3,476.78,476.81,300.0,477.3,477.3,476.78,476.81,300.0
2022-08-23 14:50:00,477.34,477.41,476.95,477.41,902.0,477.34,477.41,476.95,477.41,902.0
2022-08-23 15:00:00,477.01,477.79,477.01,477.79,300.0,477.01,477.79,477.01,477.79,300.0
2022-08-23 15:10:00,477.79,477.79,477.79,477.79,0.0,477.79,477.79,477.79,477.79,0.0
2022-08-23 15:20:00,477.79,477.79,477.79,477.79,0.0,477.79,477.79,477.79,477.79,0.0
2022-08-23 15:30:00,478.42,479.09,478.42,479.09,657.0,478.42,479.09,478.42,479.09,657.0
2022-08-23 15:40:00,478.97,478.97,477.51,478.35,800.0,478.97,478.97,477.51,478.35,800.0
2022-08-23 15:50:00,477.99,477.99,475.65,476.13,6439.0,477.99,477.99,475.65,476.13,6439.0
2022-08-24 09:30:00,476.13,476.13,476.13,476.13,870.0,476.13,476.13,476.13,476.13,870.0
2022-08-24 09:40:00,476.37,476.37,472.34,472.34,400.0,476.37,476.37,472.34,472.34,400.0
2022-08-24 09:50:00,474.5,475.87,474.29,474.47,2011.0,474.5,475.87,474.29,474.47,2011.0
2022-08-24 10:00:00,475.98,475.98,473.2,475.28,1797.0,475.98,475.98,473.2,475.28,1797.0
2022-08-24 10:10:00,475.28,475.28,475.28,475.28,0.0,475.28,475.28,475.28,475.28,0.0
2022-08-24 10:20:00,477.21,478.5,477.21,478.0,1121.0,477.21,478.5,477.21,478.0,1121.0
2022-08-24 10:30:00,478.53,479.19,477.59,477.92,2280.0,478.53,479.19,477.59,477.92,2280.0
2022-08-24 10:40:00,477.8,478.81,477.8,478.75,500.0,477.8,478.81,477.8,478.75,500.0
2022-08-24 10:50:00,478.05,479.08,478.05,479.08,400.0,478.05,479.08,478.05,479.08,400.0
2022-08-24 11:00:00,479.08,479.08,479.08,479.08,100.0,479.08,479.08,479.08,479.08,100.0
2022-08-24 11:10:00,478.72,481.75,478.5,481.75,1183.0,478.72,481.75,478.5,481.75,1183.0
2022-08-24 11:20:00,482.38,482.7,482.12,482.12,300.0,482.38,482.7,482.12,482.12,300.0
2022-08-24 11:30:00,482.02,482.98,482.02,482.98,500.0,482.02,482.98,482.02,482.98,500.0
2022-08-24 11:40:00,481.99,481.99,481.99,481.99,100.0,481.99,481.99,481.99,481.99,100.0
2022-08-24 11:50:00,482.74,482.74,482.08,482.08,200.0,482.74,482.74,482.08,482.08,200.0
2022-08-24 12:00:00,482.62,482.62,481.65,481.66,500.0,482.62,482.62,481.65,481.66,500.0
2022-08-24 12:10:00,482.33,482.34,482.33,482.33,200.0,482.33,482.34,482.33,482.33,200.0
2022-08-24 12:20:00,481.59,481.59,481.59,481.59,100.0,481.59,481.59,481.59,481.59,100.0
2022-08-24 12:30:00,481.01,481.58,480.4,480.4,900.0,481.01,481.58,480.4,480.4,900.0
2022-08-24 12:40:00,480.12,480.29,478.29,478.29,500.0,480.12,480.29,478.29,478.29,500.0
2022-08-24 12:50:00,478.29,478.29,478.29,478.29,0.0,478.29,478.29,478.29,478.29,0.0
2022-08-24 13:00:00,479.85,479.87,479.85,479.87,300.0,479.85,479.87,479.85,479.87,300.0
2022-08-24 13:10:00,481.35,481.35,481.35,481.35,300.0,481.35,481.35,481.35,481.35,300.0
2022-08-24 13:20:00,481.06,481.06,480.39,480.75,300.0,481.06,481.06,480.39,480.75,300.0
2022-08-24 13:30:00,480.39,480.39,479.46,479.98,1580.0,480.39,480.39,479.46,479.98,1580.0
2022-08-24 13:40:00,479.95,479.95,479.55,479.6,308.0,479.95,479.95,479.55,479.6,308.0
2022-08-24 13:50:00,479.69,480.76,479.68,480.76,525.0,479.69,480.76,479.68,480.76,525.0
2022-08-24 14:00:00,480.64,480.64,480.19,480.51,700.0,480.64,480.64,480.19,480.51,700.0
2022-08-24 14:10:00,480.92,481.2,480.92,481.2,300.0,480.92,481.2,480.92,481.2,300.0
2022-08-24 14:20:00,481.75,481.75,481.42,481.42,500.0,481.75,481.75,481.42,481.42,500.0
2022-08-24 14:30:00,481.37,481.37,480.1,480.1,400.0,481.37,481.37,480.1,480.1,400.0
2022-08-24 14:40:00,480.77,480.77,479.85,479.85,1000.0,480.77,480.77,479.85,479.85,1000.0
2022-08-24 14:50:00,479.9,480.73,479.9,480.73,400.0,479.9,480.73,479.9,480.73,400.0
2022-08-24 15:00:00,480.79,481.57,480.65,481.3,600.0,480.79,481.57,480.65,481.3,600.0
2022-08-24 15:10:00,481.54,481.54,480.95,480.95,500.0,481.54,481.54,480.95,480.95,500.0
2022-08-24 15:20:00,481.62,481.62,480.82,480.82,937.0,481.62,481.62,480.82,480.82,937.0
2022-08-24 15:30:00,480.81,481.08,479.77,480.95,1614.0,480.81,481.08,479.77,480.95,1614.0
2022-08-24 15:40:00,481.38,481.38,479.58,480.25,2191.0,481.38,481.38,479.58,480.25,2191.0
2022-08-24 15:50:00,480.51,481.4,478.17,479.1,11305.0,480.51,481.4,478.17,479.1,11305.0
2022-08-25 09:30:00,478.16,478.16,478.16,478.16,343.0,478.16,478.16,478.16,478.16,343.0
2022-08-25 09:40:00,479.54,481.99,479.43,480.5,1065.0,479.54,481.99,479.43,480.5,1065.0
2022-08-25 09:50:00,480.8,481.49,480.52,481.0,1400.0,480.8,481.49,480.52,481.0,1400.0
2022-08-25 10:00:00,483.76,483.76,482.45,482.45,200.0,483.76,483.76,482.45,482.45,200.0
2022-08-25 10:10:00,482.45,482.45,482.45,482.45,0.0,482.45,482.45,482.45,482.45,0.0
2022-08-25 10:20:00,482.45,482.45,482.45,482.45,0.0,482.45,482.45,482.45,482.45,0.0
2022-08-25 10:30:00,486.21,487.08,485.49,486.76,812.0,486.21,487.08,485.49,486.76,812.0
2022-08-25 10:40:00,486.73,486.75,486.17,486.75,300.0,486.73,486.75,486.17,486.75,300.0
2022-08-25 10:50:00,486.61,486.61,485.58,485.89,1114.0,486.61,486.61,485.58,485.89,1114.0
2022-08-25 11:00:00,485.52,485.89,484.68,484.68,1000.0,485.52,485.89,484.68,484.68,1000.0
2022-08-25 11:10:00,484.83,484.83,483.9,483.9,600.0,484.83,484.83,483.9,483.9,600.0
2022-08-25 11:20:00,483.85,485.16,483.85,485.16,500.0,483.85,485.16,483.85,485.16,500.0
2022-08-25 11:30:00,485.67,485.67,484.05,484.05,300.0,485.67,485.67,484.05,484.05,300.0
2022-08-25 11:40:00,484.05,485.09,483.73,484.38,1113.0,484.05,485.09,483.73,484.38,1113.0
2022-08-25 11:50:00,483.98,483.98,480.82,480.82,300.0,483.98,483.98,480.82,480.82,300.0
2022-08-25 12:00:00,480.82,480.82,480.82,480.82,0.0,480.82,480.82,480.82,480.82,0.0
2022-08-25 12:10:00,481.47,481.47,481.47,481.47,100.0,481.47,481.47,481.47,481.47,100.0
2022-08-25 12:20:00,481.49,482.5,481.49,481.66,800.0,481.49,482.5,481.49,481.66,800.0
2022-08-25 12:30:00,481.66,481.66,478.22,478.34,887.0,481.66,481.66,478.22,478.34,887.0
2022-08-25 12:40:00,478.02,480.51,478.02,479.16,1700.0,478.02,480.51,478.02,479.16,1700.0
2022-08-25 12:50:00,479.31,481.0,479.31,480.9,600.0,479.31,481.0,479.31,480.9,600.0
2022-08-25 13:00:00,480.26,481.74,480.26,480.98,800.0,480.26,481.74,480.26,480.98,800.0
2022-08-25 13:10:00,482.04,482.04,480.69,480.7,826.0,482.04,482.04,480.69,480.7,826.0
2022-08-25 13:20:00,480.34,480.34,479.48,479.48,200.0,480.34,480.34,479.48,479.48,200.0
2022-08-25 13:30:00,479.56,480.92,479.56,480.92,600.0,479.56,480.92,479.56,480.92,600.0
2022-08-25 13:40:00,482.0,482.0,481.77,481.77,200.0,482.0,482.0,481.77,481.77,200.0
2022-08-25 13:50:00,482.19,482.19,482.01,482.05,300.0,482.19,482.19,482.01,482.05,300.0
2022-08-25 14:00:00,482.58,482.58,482.58,482.58,200.0,482.58,482.58,482.58,482.58,200.0
2022-08-25 14:10:00,483.88,483.88,483.58,483.58,200.0,483.88,483.88,483.58,483.58,200.0
2022-08-25 14:20:00,483.5,483.5,482.97,482.98,300.0,483.5,483.5,482.97,482.98,300.0
2022-08-25 14:30:00,482.98,482.98,482.98,482.98,0.0,482.98,482.98,482.98,482.98,0.0
2022-08-25 14:40:00,482.44,482.85,482.44,482.85,200.0,482.44,482.85,482.44,482.85,200.0
2022-08-25 14:50:00,482.85,483.02,482.85,483.02,202.0,482.85,483.02,482.85,483.02,202.0
2022-08-25 15:00:00,483.02,483.02,482.87,482.87,200.0,483.02,483.02,482.87,482.87,200.0
2022-08-25 15:10:00,482.82,482.82,482.82,482.82,100.0,482.82,482.82,482.82,482.82,100.0
2022-08-25 15:20:00,483.21,483.32,482.76,482.97,600.0,483.21,483.32,482.76,482.97,600.0
2022-08-25 15:30:00,482.97,482.97,482.97,482.97,0.0,482.97,482.97,482.97,482.97,0.0
2022-08-25 15:40:00,484.12,484.98,483.95,484.98,1300.0,484.12,484.98,483.95,484.98,1300.0
2022-08-25 15:50:00,484.75,485.53,484.06,485.22,4314.0,484.75,485.53,484.06,485.22,4314.0
2022-08-26 09:30:00,483.39,483.39,483.39,483.39,537.0,483.39,483.39,483.39,483.39,537.0
2022-08-26 09:40:00,481.99,481.99,481.99,481.99,100.0,481.99,481.99,481.99,481.99,100.0
2022-08-26 09:50:00,483.0,485.87,483.0,485.37,1000.0,483.0,485.87,483.0,485.37,1000.0
2022-08-26 10:00:00,485.37,485.37,480.98,480.98,1168.0,485.37,485.37,480.98,480.98,1168.0
2022-08-26 10:10:00,483.98,484.47,483.26,483.26,615.0,483.98,484.47,483.26,483.26,615.0
2022-08-26 10:20:00,481.56,481.56,480.05,480.05,200.0,481.56,481.56,480.05,480.05,200.0
2022-08-26 10:30:00,476.7,476.82,475.43,476.82,800.0,476.7,476.82,475.43,476.82,800.0
2022-08-26 10:40:00,475.46,476.1,474.75,474.75,1254.0,475.46,476.1,474.75,474.75,1254.0
2022-08-26 10:50:00,474.58,474.62,472.91,472.91,520.0,474.58,474.62,472.91,472.91,520.0
2022-08-26 11:00:00,476.66,476.66,476.66,476.66,100.0,476.66,476.66,476.66,476.66,100.0
2022-08-26 11:10:00,476.97,476.97,475.46,475.65,400.0,476.97,476.97,475.46,475.65,400.0
2022-08-26 11:20:00,477.76,477.76,477.76,477.76,100.0,477.76,477.76,477.76,477.76,100.0
2022-08-26 11:30:00,477.1,477.11,477.1,477.1,100.0,477.1,477.11,477.1,477.1,100.0
2022-08-26 11:40:00,475.39,475.39,475.0,475.0,805.0,475.39,475.39,475.0,475.0,805.0
2022-08-26 11:50:00,476.2,476.2,476.2,476.2,100.0,476.2,476.2,476.2,476.2,100.0
2022-08-26 12:00:00,474.64,475.0,474.64,474.78,609.0,474.64,475.0,474.64,474.78,609.0
2022-08-26 12:10:00,474.92,476.12,474.92,476.12,501.0,474.92,476.12,474.92,476.12,501.0
2022-08-26 12:20:00,475.92,477.07,475.92,477.07,300.0,475.92,477.07,475.92,477.07,300.0
2022-08-26 12:30:00,477.07,477.07,475.33,475.33,694.0,477.07,477.07,475.33,475.33,694.0
2022-08-26 12:40:00,475.04,475.52,474.82,475.52,500.0,475.04,475.52,474.82,475.52,500.0
2022-08-26 12:50:00,476.8,476.8,476.8,476.8,100.0,476.8,476.8,476.8,476.8,100.0
2022-08-26 13:00:00,477.16,477.16,477.16,477.16,100.0,477.16,477.16,477.16,477.16,100.0
2022-08-26 13:10:00,477.15,477.15,477.14,477.15,100.0,477.15,477.15,477.14,477.15,100.0
2022-08-26 13:20:00,477.16,477.16,477.16,477.16,100.0,477.16,477.16,477.16,477.16,100.0
2022-08-26 13:30:00,475.77,476.14,475.77,476.14,400.0,475.77,476.14,475.77,476.14,400.0
2022-08-26 13:40:00,476.14,476.14,476.14,476.14,0.0,476.14,476.14,476.14,476.14,0.0
2022-08-26 13:50:00,476.11,476.11,476.11,476.11,100.0,476.11,476.11,476.11,476.11,100.0
2022-08-26 14:00:00,476.22,476.7,476.19,476.27,957.0,476.22,476.7,476.19,476.27,957.0
2022-08-26 14:10:00,476.14,476.14,475.42,475.43,444.0,476.14,476.14,475.42,475.43,444.0
2022-08-26 14:20:00,475.09,475.09,475.0,475.0,200.0,475.09,475.09,475.0,475.0,200.0
2022-08-26 14:30:00,475.0,475.0,475.0,475.0,0.0,475.0,475.0,475.0,475.0,0.0
2022-08-26 14:40:00,475.85,475.85,474.96,475.0,500.0,475.85,475.85,474.96,475.0,500.0
2022-08-26 14:50:00,475.46,476.7,475.46,476.7,1410.0,475.46,476.7,475.46,476.7,1410.0
2022-08-26 15:00:00,476.7,476.7,476.29,476.69,400.0,476.7,476.7,476.29,476.69,400.0
2022-08-26 15:10:00,475.8,476.67,475.8,476.24,630.0,475.8,476.67,475.8,476.24,630.0
2022-08-26 15:20:00,475.97,475.97,474.73,475.32,700.0,475.97,475.97,474.73,475.32,700.0
2022-08-26 15:30:00,475.0,475.5,474.86,475.46,1012.0,475.0,475.5,474.86,475.46,1012.0
2022-08-26 15:40:00,475.46,476.08,474.75,475.74,2218.0,475.46,476.08,474.75,475.74,2218.0
2022-08-26 15:50:00,475.58,477.08,474.48,476.07,10582.0,475.58,477.08,474.48,476.07,10582.0
2022-08-29 09:30:00,471.85,476.44,471.85,476.44,601.0,471.85,476.44,471.85,476.44,601.0
2022-08-29 09:40:00,471.98,473.8,470.31,473.8,500.0,471.98,473.8,470.31,473.8,500.0
2022-08-29 09:50:00,474.69,474.69,471.8,472.67,600.0,474.69,474.69,471.8,472.67,600.0
2022-08-29 10:00:00,473.14,474.39,472.57,472.57,600.0,473.14,474.39,472.57,472.57,600.0
2022-08-29 10:10:00,474.34,474.43,473.05,473.07,1000.0,474.34,474.43,473.05,473.07,1000.0
2022-08-29 10:20:00,473.52,474.39,472.95,472.95,600.0,473.52,474.39,472.95,472.95,600.0
2022-08-29 10:30:00,473.25,473.25,469.6,469.98,1046.0,473.25,473.25,469.6,469.98,1046.0
2022-08-29 10:40:00,469.44,469.44,468.63,468.64,337.0,469.44,469.44,468.63,468.64,337.0
2022-08-29 10:50:00,468.52,468.52,466.63,467.71,1570.0,468.52,468.52,466.63,467.71,1570.0
2022-08-29 11:00:00,467.72,468.39,466.58,467.12,1900.0,467.72,468.39,466.58,467.12,1900.0
2022-08-29 11:10:00,467.53,467.53,466.62,467.03,990.0,467.53,467.53,466.62,467.03,990.0
2022-08-29 11:20:00,467.81,468.07,466.8,466.8,1300.0,467.81,468.07,466.8,466.8,1300.0
2022-08-29 11:30:00,466.3,467.24,466.3,466.38,1235.0,466.3,467.24,466.3,466.38,1235.0
2022-08-29 11:40:00,467.13,467.13,464.77,464.78,301.0,467.13,467.13,464.77,464.78,301.0
2022-08-29 11:50:00,465.33,467.27,465.33,466.62,5597.0,465.33,467.27,465.33,466.62,5597.0
2022-08-29 12:00:00,466.82,469.08,466.66,468.43,2900.0,466.82,469.08,466.66,468.43,2900.0
2022-08-29 12:10:00,467.76,467.86,467.6,467.86,300.0,467.76,467.86,467.6,467.86,300.0
2022-08-29 12:20:00,468.03,468.03,467.07,467.42,418.0,468.03,468.03,467.07,467.42,418.0
2022-08-29 12:30:00,467.42,467.42,467.42,467.42,0.0,467.42,467.42,467.42,467.42,0.0
2022-08-29 12:40:00,467.79,468.0,467.78,468.0,200.0,467.79,468.0,467.78,468.0,200.0
2022-08-29 12:50:00,470.62,470.62,469.99,470.0,200.0,470.62,470.62,469.99,470.0,200.0
2022-08-29 13:00:00,470.63,470.8,470.21,470.21,603.0,470.63,470.8,470.21,470.21,603.0
2022-08-29 13:10:00,470.21,470.21,470.21,470.21,0.0,470.21,470.21,470.21,470.21,0.0
2022-08-29 13:20:00,470.06,470.08,469.48,469.48,600.0,470.06,470.08,469.48,469.48,600.0
2022-08-29 13:30:00,468.95,468.96,468.77,468.77,507.0,468.95,468.96,468.77,468.77,507.0
2022-08-29 13:40:00,468.33,468.33,467.18,468.03,1100.0,468.33,468.33,467.18,468.03,1100.0
2022-08-29 13:50:00,468.0,468.0,467.99,468.0,100.0,468.0,468.0,467.99,468.0,100.0
2022-08-29 14:00:00,467.99,467.99,467.0,467.0,600.0,467.99,467.99,467.0,467.0,600.0
2022-08-29 14:10:00,467.05,467.11,466.39,466.4,500.0,467.05,467.11,466.39,466.4,500.0
2022-08-29 14:20:00,466.4,467.26,466.4,467.17,908.0,466.4,467.26,466.4,467.17,908.0
2022-08-29 14:30:00,466.61,466.7,466.5,466.5,300.0,466.61,466.7,466.5,466.5,300.0
2022-08-29 14:40:00,467.11,467.11,465.09,465.1,1000.0,467.11,467.11,465.09,465.1,1000.0
2022-08-29 14:50:00,465.31,466.06,464.21,466.06,1011.0,465.31,466.06,464.21,466.06,1011.0
2022-08-29 15:00:00,465.86,465.92,465.58,465.58,800.0,465.86,465.92,465.58,465.58,800.0
2022-08-29 15:10:00,466.41,466.7,466.4,466.7,300.0,466.41,466.7,466.4,466.7,300.0
2022-08-29 15:20:00,466.75,466.75,465.44,465.67,1200.0,466.75,466.75,465.44,465.67,1200.0
2022-08-29 15:30:00,465.71,465.81,465.37,465.38,708.0,465.71,465.81,465.37,465.38,708.0
2022-08-29 15:40:00,465.0,465.0,464.04,464.39,1704.0,465.0,465.0,464.04,464.39,1704.0
2022-08-29 15:50:00,464.01,464.35,461.81,462.55,11110.0,464.01,464.35,461.81,462.55,11110.0
2022-08-30 09:30:00,466.39,468.15,461.3,463.81,2152.0,466.39,468.15,461.3,463.81,2152.0
2022-08-30 09:40:00,464.37,468.23,463.59,466.75,2100.0,464.37,468.23,463.59,466.75,2100.0
2022-08-30 09:50:00,468.24,468.24,465.51,465.51,1000.0,468.24,468.24,465.51,465.51,1000.0
2022-08-30 10:00:00,466.61,466.61,462.03,462.54,1400.0,466.61,466.61,462.03,462.54,1400.0
2022-08-30 10:10:00,461.01,462.82,458.42,462.82,7116.0,461.01,462.82,458.42,462.82,7116.0
2022-08-30 10:20:00,462.82,463.49,459.73,459.74,1580.0,462.82,463.49,459.73,459.74,1580.0
2022-08-30 10:30:00,458.62,459.1,456.81,456.81,900.0,458.62,459.1,456.81,456.81,900.0
2022-08-30 10:40:00,458.0,458.13,455.13,455.13,1100.0,458.0,458.13,455.13,455.13,1100.0
2022-08-30 10:50:00,455.85,457.23,454.4,455.4,4260.0,455.85,457.23,454.4,455.4,4260.0
2022-08-30 11:00:00,455.47,456.02,455.17,455.18,1300.0,455.47,456.02,455.17,455.18,1300.0
2022-08-30 11:10:00,454.96,457.0,454.79,457.0,825.0,454.96,457.0,454.79,457.0,825.0
2022-08-30 11:20:00,456.0,457.82,456.0,457.82,400.0,456.0,457.82,456.0,457.82,400.0
2022-08-30 11:30:00,457.53,457.53,457.29,457.29,400.0,457.53,457.53,457.29,457.29,400.0
2022-08-30 11:40:00,456.67,457.0,456.24,457.0,900.0,456.67,457.0,456.24,457.0,900.0
2022-08-30 11:50:00,457.3,459.01,457.28,457.91,2100.0,457.3,459.01,457.28,457.91,2100.0
2022-08-30 12:00:00,457.91,458.19,457.44,458.15,900.0,457.91,458.19,457.44,458.15,900.0
2022-08-30 12:10:00,458.51,458.51,458.51,458.51,100.0,458.51,458.51,458.51,458.51,100.0
2022-08-30 12:20:00,457.69,457.69,457.56,457.56,200.0,457.69,457.69,457.56,457.56,200.0
2022-08-30 12:30:00,457.56,457.56,455.2,455.21,4197.0,457.56,457.56,455.2,455.21,4197.0
2022-08-30 12:40:00,455.79,456.35,454.85,455.89,1000.0,455.79,456.35,454.85,455.89,1000.0
2022-08-30 12:50:00,456.87,456.9,455.72,455.72,700.0,456.87,456.9,455.72,455.72,700.0
2022-08-30 13:00:00,456.26,456.56,455.41,455.41,300.0,456.26,456.56,455.41,455.41,300.0
2022-08-30 13:10:00,454.79,454.79,454.02,454.02,1200.0,454.79,454.79,454.02,454.02,1200.0
2022-08-30 13:20:00,453.72,453.79,452.77,452.78,300.0,453.72,453.79,452.77,452.78,300.0
2022-08-30 13:30:00,453.37,453.74,452.52,453.74,689.0,453.37,453.74,452.52,453.74,689.0
2022-08-30 13:40:00,453.45,454.25,453.44,454.25,300.0,453.45,454.25,453.44,454.25,300.0
2022-08-30 13:50:00,453.59,455.62,453.58,455.62,514.0,453.59,455.62,453.58,455.62,514.0
2022-08-30 14:00:00,456.01,456.01,454.6,454.61,300.0,456.01,456.01,454.6,454.61,300.0
2022-08-30 14:10:00,456.07,456.22,455.62,456.22,978.0,456.07,456.22,455.62,456.22,978.0
2022-08-30 14:20:00,456.25,456.25,455.56,455.56,622.0,456.25,456.25,455.56,455.56,622.0
2022-08-30 14:30:00,454.96,454.96,454.33,454.35,900.0,454.96,454.96,454.33,454.35,900.0
2022-08-30 14:40:00,454.69,454.69,453.95,453.96,2146.0,454.69,454.69,453.95,453.96,2146.0
2022-08-30 14:50:00,454.27,454.47,453.42,453.88,1200.0,454.27,454.47,453.42,453.88,1200.0
2022-08-30 15:00:00,454.34,456.15,454.26,456.15,989.0,454.34,456.15,454.26,456.15,989.0
2022-08-30 15:10:00,456.67,456.89,456.01,456.01,567.0,456.67,456.89,456.01,456.01,567.0
2022-08-30 15:20:00,456.07,456.07,454.38,454.38,1400.0,456.07,456.07,454.38,454.38,1400.0
2022-08-30 15:30:00,454.5,455.37,453.14,454.89,3925.0,454.5,455.37,453.14,454.89,3925.0
2022-08-30 15:40:00,455.74,456.33,453.69,453.69,2054.0,455.74,456.33,453.69,453.69,2054.0
2022-08-30 15:50:00,454.19,456.28,454.16,455.84,6533.0,454.19,456.28,454.16,455.84,6533.0
2022-08-31 09:30:00,456.19,458.07,456.19,457.95,786.0,456.19,458.07,456.19,457.95,786.0
2022-08-31 09:40:00,459.77,463.3,459.77,462.5,300.0,459.77,463.3,459.77,462.5,300.0
2022-08-31 09:50:00,462.5,462.5,458.23,458.24,771.0,462.5,462.5,458.23,458.24,771.0
2022-08-31 10:00:00,458.2,458.2,456.37,456.43,1400.0,458.2,458.2,456.37,456.43,1400.0
2022-08-31 10:10:00,454.09,455.61,452.92,453.5,1007.0,454.09,455.61,452.92,453.5,1007.0
2022-08-31 10:20:00,454.04,454.04,452.78,453.78,600.0,454.04,454.04,452.78,453.78,600.0
2022-08-31 10:30:00,452.77,452.77,451.26,451.33,990.0,452.77,452.77,451.26,451.33,990.0
2022-08-31 10:40:00,451.61,452.43,451.61,452.19,993.0,451.61,452.43,451.61,452.19,993.0
2022-08-31 10:50:00,452.03,452.67,451.75,451.75,600.0,452.03,452.67,451.75,451.75,600.0
2022-08-31 11:00:00,451.0,451.01,448.96,448.96,1408.0,451.0,451.01,448.96,448.96,1408.0
2022-08-31 11:10:00,449.11,449.25,448.04,449.25,590.0,449.11,449.25,448.04,449.25,590.0
2022-08-31 11:20:00,450.6,451.27,450.3,450.81,1317.0,450.6,451.27,450.3,450.81,1317.0
2022-08-31 11:30:00,451.01,451.84,450.65,451.42,700.0,451.01,451.84,450.65,451.42,700.0
2022-08-31 11:40:00,450.58,451.51,450.57,451.51,1100.0,450.58,451.51,450.57,451.51,1100.0
2022-08-31 11:50:00,451.51,451.51,451.51,451.51,0.0,451.51,451.51,451.51,451.51,0.0
2022-08-31 12:00:00,452.9,453.08,452.4,453.08,400.0,452.9,453.08,452.4,453.08,400.0
2022-08-31 12:10:00,452.36,452.7,452.23,452.23,814.0,452.36,452.7,452.23,452.23,814.0
2022-08-31 12:20:00,451.41,451.91,451.39,451.79,823.0,451.41,451.91,451.39,451.79,823.0
2022-08-31 12:30:00,451.33,451.33,450.11,450.15,700.0,451.33,451.33,450.11,450.15,700.0
2022-08-31 12:40:00,450.26,450.26,450.15,450.15,200.0,450.26,450.26,450.15,450.15,200.0
2022-08-31 12:50:00,449.89,449.89,449.17,449.18,300.0,449.89,449.89,449.17,449.18,300.0
2022-08-31 13:00:00,449.17,450.0,449.17,449.68,620.0,449.17,450.0,449.17,449.68,620.0
2022-08-31 13:10:00,449.22,449.22,448.68,448.81,300.0,449.22,449.22,448.68,448.81,300.0
2022-08-31 13:20:00,448.23,448.41,448.17,448.41,723.0,448.23,448.41,448.17,448.41,723.0
2022-08-31 13:30:00,448.42,448.42,446.73,446.73,1157.0,448.42,448.42,446.73,446.73,1157.0
2022-08-31 13:40:00,446.38,446.38,445.02,445.02,1744.0,446.38,446.38,445.02,445.02,1744.0
2022-08-31 13:50:00,445.67,446.83,445.67,445.88,600.0,445.67,446.83,445.67,445.88,600.0
2022-08-31 14:00:00,445.85,446.46,445.21,446.17,523.0,445.85,446.46,445.21,446.17,523.0
2022-08-31 14:10:00,448.01,448.01,447.05,447.05,300.0,448.01,448.01,447.05,447.05,300.0
2022-08-31 14:20:00,446.89,447.82,446.89,447.38,500.0,446.89,447.82,446.89,447.38,500.0
2022-08-31 14:30:00,447.55,447.55,446.66,446.66,1020.0,447.55,447.55,446.66,446.66,1020.0
2022-08-31 14:40:00,446.66,446.66,446.66,446.66,0.0,446.66,446.66,446.66,446.66,0.0
2022-08-31 14:50:00,446.78,447.15,446.23,447.15,1411.0,446.78,447.15,446.23,447.15,1411.0
2022-08-31 15:00:00,447.25,448.02,447.24,448.02,688.0,447.25,448.02,447.24,448.02,688.0
2022-08-31 15:10:00,447.84,448.97,447.23,448.97,1717.0,447.84,448.97,447.23,448.97,1717.0
2022-08-31 15:20:00,448.32,448.32,446.35,446.39,1600.0,448.32,448.32,446.35,446.39,1600.0
2022-08-31 15:30:00,446.68,446.68,445.6,446.3,1724.0,446.68,446.68,445.6,446.3,1724.0
2022-08-31 15:40:00,446.46,449.1,445.93,447.49,4585.0,446.46,449.1,445.93,447.49,4585.0
2022-08-31 15:50:00,447.27,450.04,446.9,449.28,19900.0,447.27,450.04,446.9,449.28,19900.0
2022-09-01 09:30:00,445.0,446.44,442.12,446.44,8813.0,445.0,446.44,442.12,446.44,8813.0
2022-09-01 09:40:00,446.34,446.76,445.54,445.54,739.0,446.34,446.76,445.54,445.54,739.0
2022-09-01 09:50:00,445.54,445.54,442.59,443.12,5199.0,445.54,445.54,442.59,443.12,5199.0
2022-09-01 10:00:00,442.81,443.93,441.17,441.56,4086.0,442.81,443.93,441.17,441.56,4086.0
2022-09-01 10:10:00,442.32,442.33,440.7,440.7,1550.0,442.32,442.33,440.7,440.7,1550.0
2022-09-01 10:20:00,442.55,442.66,441.77,442.51,973.0,442.55,442.66,441.77,442.51,973.0
2022-09-01 10:30:00,442.09,442.09,439.32,439.32,2022.0,442.09,442.09,439.32,439.32,2022.0
2022-09-01 10:40:00,438.66,438.66,437.49,437.49,1266.0,438.66,438.66,437.49,437.49,1266.0
2022-09-01 10:50:00,437.58,437.58,436.83,436.83,600.0,437.58,437.58,436.83,436.83,600.0
2022-09-01 11:00:00,437.38,439.89,437.2,439.87,1802.0,437.38,439.89,437.2,439.87,1802.0
2022-09-01 11:10:00,439.96,440.05,439.92,440.05,400.0,439.96,440.05,439.92,440.05,400.0
2022-09-01 11:20:00,439.22,439.45,438.29,438.85,1438.0,439.22,439.45,438.29,438.85,1438.0
2022-09-01 11:30:00,439.86,440.24,439.19,439.19,1608.0,439.86,440.24,439.19,439.19,1608.0
2022-09-01 11:40:00,439.02,439.02,437.96,437.96,1686.0,439.02,439.02,437.96,437.96,1686.0
2022-09-01 11:50:00,438.11,438.11,437.5,437.53,1200.0,438.11,438.11,437.5,437.53,1200.0
2022-09-01 12:00:00,438.11,438.92,438.05,438.49,1201.0,438.11,438.92,438.05,438.49,1201.0
2022-09-01 12:10:00,438.47,438.87,438.28,438.77,684.0,438.47,438.87,438.28,438.77,684.0
2022-09-01 12:20:00,438.53,438.53,438.53,438.53,100.0,438.53,438.53,438.53,438.53,100.0
2022-09-01 12:30:00,438.1,438.1,437.12,437.12,321.0,438.1,438.1,437.12,437.12,321.0
2022-09-01 12:40:00,437.31,437.31,436.51,436.51,500.0,437.31,437.31,436.51,436.51,500.0
2022-09-01 12:50:00,436.33,436.33,435.9,435.9,654.0,436.33,436.33,435.9,435.9,654.0
2022-09-01 13:00:00,435.81,437.43,435.81,437.43,884.0,435.81,437.43,435.81,437.43,884.0
2022-09-01 13:10:00,437.94,438.58,437.47,437.47,820.0,437.94,438.58,437.47,437.47,820.0
2022-09-01 13:20:00,437.47,437.47,437.47,437.47,0.0,437.47,437.47,437.47,437.47,0.0
2022-09-01 13:30:00,437.86,437.91,437.26,437.91,2000.0,437.86,437.91,437.26,437.91,2000.0
2022-09-01 13:40:00,437.98,437.98,437.97,437.98,100.0,437.98,437.98,437.97,437.98,100.0
2022-09-01 13:50:00,437.53,438.07,437.5,437.5,1200.0,437.53,438.07,437.5,437.5,1200.0
2022-09-01 14:00:00,437.13,438.47,437.12,437.5,2022.0,437.13,438.47,437.12,437.5,2022.0
2022-09-01 14:10:00,437.5,437.5,437.5,437.5,100.0,437.5,437.5,437.5,437.5,100.0
2022-09-01 14:20:00,438.03,439.49,438.03,438.98,1299.0,438.03,439.49,438.03,438.98,1299.0
2022-09-01 14:30:00,439.87,439.87,439.87,439.87,200.0,439.87,439.87,439.87,439.87,200.0
2022-09-01 14:40:00,440.96,440.96,440.25,440.25,1005.0,440.96,440.96,440.25,440.25,1005.0
2022-09-01 14:50:00,439.93,439.97,439.6,439.6,951.0,439.93,439.97,439.6,439.6,951.0
2022-09-01 15:00:00,440.36,440.36,440.36,440.36,100.0,440.36,440.36,440.36,440.36,100.0
2022-09-01 15:10:00,440.57,440.57,438.67,438.67,900.0,440.57,440.57,438.67,438.67,900.0
2022-09-01 15:20:00,438.66,439.29,438.54,439.29,900.0,438.66,439.29,438.54,439.29,900.0
2022-09-01 15:30:00,438.21,439.24,438.06,439.24,2336.0,438.21,439.24,438.06,439.24,2336.0
2022-09-01 15:40:00,439.23,439.31,438.57,439.25,1915.0,439.23,439.31,438.57,439.25,1915.0
2022-09-01 15:50:00,438.94,442.98,438.93,442.48,14763.0,438.94,442.98,438.93,442.48,14763.0
2022-09-02 09:30:00,444.84,444.84,440.46,442.43,2200.0,444.84,444.84,440.46,442.43,2200.0
2022-09-02 09:40:00,443.4,443.43,441.61,442.29,900.0,443.4,443.43,441.61,442.29,900.0
2022-09-02 09:50:00,442.7,443.52,442.31,442.31,600.0,442.7,443.52,442.31,442.31,600.0
2022-09-02 10:00:00,443.43,443.43,439.65,443.36,815.0,443.43,443.43,439.65,443.36,815.0
2022-09-02 10:10:00,443.89,444.1,443.89,444.09,405.0,443.89,444.1,443.89,444.09,405.0
2022-09-02 10:20:00,444.8,446.72,444.42,446.72,1200.0,444.8,446.72,444.42,446.72,1200.0
2022-09-02 10:30:00,447.04,447.58,447.04,447.58,700.0,447.04,447.58,447.04,447.58,700.0
2022-09-02 10:40:00,448.95,449.16,448.29,448.92,1500.0,448.95,449.16,448.29,448.92,1500.0
2022-09-02 10:50:00,449.86,451.02,449.28,450.37,1901.0,449.86,451.02,449.28,450.37,1901.0
2022-09-02 11:00:00,451.67,452.4,449.81,450.66,815.0,451.67,452.4,449.81,450.66,815.0
2022-09-02 11:10:00,450.65,450.85,449.64,450.85,402.0,450.65,450.85,449.64,450.85,402.0
2022-09-02 11:20:00,451.19,452.14,451.19,451.46,1100.0,451.19,452.14,451.19,451.46,1100.0
2022-09-02 11:30:00,450.73,450.73,449.81,450.66,1396.0,450.73,450.73,449.81,450.66,1396.0
2022-09-02 11:40:00,450.57,451.15,450.57,451.15,800.0,450.57,451.15,450.57,451.15,800.0
2022-09-02 11:50:00,450.89,451.15,450.88,451.1,300.0,450.89,451.15,450.88,451.1,300.0
2022-09-02 12:00:00,450.59,451.1,449.69,449.69,1500.0,450.59,451.1,449.69,449.69,1500.0
2022-09-02 12:10:00,449.28,449.28,448.14,449.23,500.0,449.28,449.28,448.14,449.23,500.0
2022-09-02 12:20:00,448.19,448.19,447.89,448.07,400.0,448.19,448.19,447.89,448.07,400.0
2022-09-02 12:30:00,447.71,447.71,446.62,447.08,1000.0,447.71,447.71,446.62,447.08,1000.0
2022-09-02 12:40:00,446.37,446.37,445.37,445.37,500.0,446.37,446.37,445.37,445.37,500.0
2022-09-02 12:50:00,444.71,446.32,444.71,446.32,300.0,444.71,446.32,444.71,446.32,300.0
2022-09-02 13:00:00,446.04,446.04,445.41,445.42,400.0,446.04,446.04,445.41,445.42,400.0
2022-09-02 13:10:00,444.38,445.33,444.38,445.33,700.0,444.38,445.33,444.38,445.33,700.0
2022-09-02 13:20:00,444.62,444.88,443.68,443.87,3700.0,444.62,444.88,443.68,443.87,3700.0
2022-09-02 13:30:00,443.78,445.0,443.78,443.89,1351.0,443.78,445.0,443.78,443.89,1351.0
2022-09-02 13:40:00,444.14,445.3,444.14,445.23,1431.0,444.14,445.3,444.14,445.23,1431.0
2022-09-02 13:50:00,443.77,445.0,442.34,444.99,5260.0,443.77,445.0,442.34,444.99,5260.0
2022-09-02 14:00:00,444.17,444.86,443.09,443.09,1200.0,444.17,444.86,443.09,443.09,1200.0
2022-09-02 14:10:00,443.39,443.39,442.34,442.34,711.0,443.39,443.39,442.34,442.34,711.0
2022-09-02 14:20:00,441.52,442.85,441.52,441.99,825.0,441.52,442.85,441.52,441.99,825.0
2022-09-02 14:30:00,442.15,443.7,442.14,443.69,500.0,442.15,443.7,442.14,443.69,500.0
2022-09-02 14:40:00,443.27,443.71,442.51,442.89,700.0,443.27,443.71,442.51,442.89,700.0
2022-09-02 14:50:00,442.35,442.35,439.54,440.32,1111.0,442.35,442.35,439.54,440.32,1111.0
2022-09-02 15:00:00,440.69,441.38,440.6,441.17,500.0,440.69,441.38,440.6,441.17,500.0
2022-09-02 15:10:00,440.91,440.91,439.35,439.36,675.0,440.91,440.91,439.35,439.36,675.0
2022-09-02 15:20:00,439.72,439.72,437.33,438.48,1400.0,439.72,439.72,437.33,438.48,1400.0
2022-09-02 15:30:00,438.56,438.57,435.67,436.94,3756.0,438.56,438.57,435.67,436.94,3756.0
2022-09-02 15:40:00,436.69,437.69,436.12,437.69,4413.0,436.69,437.69,436.12,437.69,4413.0
2022-09-02 15:50:00,437.96,440.05,437.96,440.04,13270.0,437.96,440.05,437.96,440.04,13270.0
2022-09-06 09:30:00,438.27,440.89,437.28,438.44,2260.0,438.27,440.89,437.28,438.44,2260.0
2022-09-06 09:40:00,438.42,442.22,438.42,442.22,900.0,438.42,442.22,438.42,442.22,900.0
2022-09-06 09:50:00,441.9,442.95,439.62,442.95,1651.0,441.9,442.95,439.62,442.95,1651.0
2022-09-06 10:00:00,442.42,442.42,440.51,440.61,600.0,442.42,442.42,440.51,440.61,600.0
2022-09-06 10:10:00,440.23,444.39,440.23,444.3,3406.0,440.23,444.39,440.23,444.3,3406.0
2022-09-06 10:20:00,444.66,446.68,443.93,446.68,901.0,444.66,446.68,443.93,446.68,901.0
2022-09-06 10:30:00,445.9,446.54,445.44,446.2,600.0,445.9,446.54,445.44,446.2,600.0
2022-09-06 10:40:00,447.48,448.83,447.48,448.37,700.0,447.48,448.83,447.48,448.37,700.0
2022-09-06 10:50:00,448.35,450.61,447.97,450.43,913.0,448.35,450.61,447.97,450.43,913.0
2022-09-06 11:00:00,450.03,450.03,448.68,449.72,800.0,450.03,450.03,448.68,449.72,800.0
2022-09-06 11:10:00,450.07,450.35,449.37,450.35,500.0,450.07,450.35,449.37,450.35,500.0
2022-09-06 11:20:00,451.02,451.18,449.28,449.29,1342.0,451.02,451.18,449.28,449.29,1342.0
2022-09-06 11:30:00,448.5,449.25,447.0,447.0,800.0,448.5,449.25,447.0,447.0,800.0
2022-09-06 11:40:00,448.56,449.45,447.93,447.93,601.0,448.56,449.45,447.93,447.93,601.0
2022-09-06 11:50:00,447.96,448.18,447.43,448.18,500.0,447.96,448.18,447.43,448.18,500.0
2022-09-06 12:00:00,447.84,447.84,444.32,444.33,601.0,447.84,447.84,444.32,444.33,601.0
2022-09-06 12:10:00,444.98,444.98,442.39,442.39,200.0,444.98,444.98,442.39,442.39,200.0
2022-09-06 12:20:00,443.08,443.26,441.42,441.47,500.0,443.08,443.26,441.42,441.47,500.0
2022-09-06 12:30:00,441.8,442.3,441.73,442.3,520.0,441.8,442.3,441.73,442.3,520.0
2022-09-06 12:40:00,442.64,442.9,442.64,442.88,500.0,442.64,442.9,442.64,442.88,500.0
2022-09-06 12:50:00,443.1,443.96,443.1,443.96,516.0,443.1,443.96,443.1,443.96,516.0
2022-09-06 13:00:00,443.08,443.4,442.83,442.83,600.0,443.08,443.4,442.83,442.83,600.0
2022-09-06 13:10:00,441.45,441.67,440.66,441.02,979.0,441.45,441.67,440.66,441.02,979.0
2022-09-06 13:20:00,441.3,441.3,441.03,441.03,200.0,441.3,441.3,441.03,441.03,200.0
2022-09-06 13:30:00,440.72,441.36,440.0,440.0,1201.0,440.72,441.36,440.0,440.0,1201.0
2022-09-06 13:40:00,440.69,440.91,440.6,440.6,714.0,440.69,440.91,440.6,440.6,714.0
2022-09-06 13:50:00,440.58,440.58,438.98,440.29,1000.0,440.58,440.58,438.98,440.29,1000.0
2022-09-06 14:00:00,440.84,441.2,440.15,440.81,1408.0,440.84,441.2,440.15,440.81,1408.0
2022-09-06 14:10:00,440.82,442.3,440.82,442.22,401.0,440.82,442.3,440.82,442.22,401.0
2022-09-06 14:20:00,441.99,442.36,441.97,442.36,481.0,441.99,442.36,441.97,442.36,481.0
2022-09-06 14:30:00,442.45,442.77,441.46,441.46,806.0,442.45,442.77,441.46,441.46,806.0
2022-09-06 14:40:00,441.58,442.25,441.58,441.63,600.0,441.58,442.25,441.58,441.63,600.0
2022-09-06 14:50:00,441.85,441.91,440.81,441.41,1307.0,441.85,441.91,440.81,441.41,1307.0
2022-09-06 15:00:00,441.16,441.78,440.74,441.38,1203.0,441.16,441.78,440.74,441.38,1203.0
2022-09-06 15:10:00,442.11,442.11,441.22,441.22,400.0,442.11,442.11,441.22,441.22,400.0
2022-09-06 15:20:00,440.75,440.91,440.36,440.9,1150.0,440.75,440.91,440.36,440.9,1150.0
2022-09-06 15:30:00,440.63,440.64,440.45,440.6,1458.0,440.63,440.64,440.45,440.6,1458.0
2022-09-06 15:40:00,440.44,441.15,440.22,440.22,3322.0,440.44,441.15,440.22,440.22,3322.0
2022-09-06 15:50:00,440.44,441.83,439.97,441.52,10540.0,440.44,441.83,439.97,441.52,10540.0
2022-09-07 09:30:00,440.12,441.43,440.12,441.43,892.0,440.12,441.43,440.12,441.43,892.0
2022-09-07 09:40:00,443.52,443.56,443.52,443.56,200.0,443.52,443.56,443.52,443.56,200.0
2022-09-07 09:50:00,441.58,443.41,439.03,442.81,1840.0,441.58,443.41,439.03,442.81,1840.0
2022-09-07 10:00:00,442.97,443.54,442.45,443.54,972.0,442.97,443.54,442.45,443.54,972.0
2022-09-07 10:10:00,444.25,444.42,443.54,443.55,400.0,444.25,444.42,443.54,443.55,400.0
2022-09-07 10:20:00,443.24,445.98,441.82,445.93,1804.0,443.24,445.98,441.82,445.93,1804.0
2022-09-07 10:30:00,447.35,449.76,447.16,448.85,2140.0,447.35,449.76,447.16,448.85,2140.0
2022-09-07 10:40:00,446.65,446.65,446.64,446.64,200.0,446.65,446.65,446.64,446.64,200.0
2022-09-07 10:50:00,445.37,446.0,445.1,446.0,1501.0,445.37,446.0,445.1,446.0,1501.0
2022-09-07 11:00:00,446.24,447.16,446.24,447.16,300.0,446.24,447.16,446.24,447.16,300.0
2022-09-07 11:10:00,448.04,449.27,448.02,448.53,1250.0,448.04,449.27,448.02,448.53,1250.0
2022-09-07 11:20:00,448.28,448.98,447.81,447.81,400.0,448.28,448.98,447.81,447.81,400.0
2022-09-07 11:30:00,447.81,447.81,446.91,447.75,500.0,447.81,447.81,446.91,447.75,500.0
2022-09-07 11:40:00,448.39,448.39,447.38,447.38,301.0,448.39,448.39,447.38,447.38,301.0
2022-09-07 11:50:00,446.77,448.01,446.76,448.01,915.0,446.77,448.01,446.76,448.01,915.0
2022-09-07 12:00:00,448.01,448.01,448.01,448.01,100.0,448.01,448.01,448.01,448.01,100.0
2022-09-07 12:10:00,447.17,447.17,447.17,447.17,100.0,447.17,447.17,447.17,447.17,100.0
2022-09-07 12:20:00,448.96,448.96,448.96,448.96,100.0,448.96,448.96,448.96,448.96,100.0
2022-09-07 12:30:00,448.18,448.61,448.18,448.61,400.0,448.18,448.61,448.18,448.61,400.0
2022-09-07 12:40:00,448.46,449.21,448.46,448.63,500.0,448.46,449.21,448.46,448.63,500.0
2022-09-07 12:50:00,448.85,448.95,448.42,448.42,300.0,448.85,448.95,448.42,448.42,300.0
2022-09-07 13:00:00,449.59,449.76,449.52,449.76,300.0,449.59,449.76,449.52,449.76,300.0
2022-09-07 13:10:00,449.76,449.76,449.76,449.76,0.0,449.76,449.76,449.76,449.76,0.0
2022-09-07 13:20:00,449.61,449.61,448.41,448.41,400.0,449.61,449.61,448.41,448.41,400.0
2022-09-07 13:30:00,448.26,449.09,448.26,449.09,600.0,448.26,449.09,448.26,449.09,600.0
2022-09-07 13:40:00,449.53,450.02,449.53,450.02,834.0,449.53,450.02,449.53,450.02,834.0
2022-09-07 13:50:00,449.75,449.75,449.75,449.75,100.0,449.75,449.75,449.75,449.75,100.0
2022-09-07 14:00:00,451.9,451.9,451.24,451.61,600.0,451.9,451.9,451.24,451.61,600.0
2022-09-07 14:10:00,450.96,450.96,450.18,450.42,815.0,450.96,450.96,450.18,450.42,815.0
2022-09-07 14:20:00,450.53,450.97,450.52,450.97,205.0,450.53,450.97,450.52,450.97,205.0
2022-09-07 14:30:00,451.25,451.25,450.78,450.78,200.0,451.25,451.25,450.78,450.78,200.0
2022-09-07 14:40:00,451.38,451.62,450.93,450.93,400.0,451.38,451.62,450.93,450.93,400.0
2022-09-07 14:50:00,450.16,451.32,450.16,451.32,821.0,450.16,451.32,450.16,451.32,821.0
2022-09-07 15:00:00,451.44,451.44,451.02,451.02,404.0,451.44,451.44,451.02,451.02,404.0
2022-09-07 15:10:00,450.92,451.71,450.91,451.71,700.0,450.92,451.71,450.91,451.71,700.0
2022-09-07 15:20:00,450.92,451.13,450.81,450.81,608.0,450.92,451.13,450.81,450.81,608.0
2022-09-07 15:30:00,451.34,451.84,451.17,451.84,655.0,451.34,451.84,451.17,451.84,655.0
2022-09-07 15:40:00,451.1,452.2,451.1,452.2,1800.0,451.1,452.2,451.1,452.2,1800.0
2022-09-07 15:50:00,451.74,451.99,448.77,449.54,11103.0,451.74,451.99,448.77,449.54,11103.0
2022-09-08 09:30:00,447.28,451.19,447.28,449.97,2667.0,447.28,451.19,447.28,449.97,2667.0
2022-09-08 09:40:00,450.1,450.1,449.71,450.0,301.0,450.1,450.1,449.71,450.0,301.0
2022-09-08 09:50:00,450.33,451.09,450.0,450.0,386.0,450.33,451.09,450.0,450.0,386.0
2022-09-08 10:00:00,449.97,450.68,449.86,450.68,300.0,449.97,450.68,449.86,450.68,300.0
2022-09-08 10:10:00,450.68,450.68,450.68,450.68,0.0,450.68,450.68,450.68,450.68,0.0
2022-09-08 10:20:00,453.99,454.96,453.69,453.89,1200.0,453.99,454.96,453.69,453.89,1200.0
2022-09-08 10:30:00,455.1,456.69,455.09,456.67,500.0,455.1,456.69,455.09,456.67,500.0
2022-09-08 10:40:00,456.38,456.38,455.73,455.73,350.0,456.38,456.38,455.73,455.73,350.0
2022-09-08 10:50:00,456.27,456.27,456.27,456.27,200.0,456.27,456.27,456.27,456.27,200.0
2022-09-08 11:00:00,457.2,457.37,455.09,455.3,884.0,457.2,457.37,455.09,455.3,884.0
2022-09-08 11:10:00,455.3,455.3,455.09,455.09,200.0,455.3,455.3,455.09,455.09,200.0
2022-09-08 11:20:00,454.13,454.81,454.13,454.81,1317.0,454.13,454.81,454.13,454.81,1317.0
2022-09-08 11:30:00,454.8,454.8,453.55,453.75,801.0,454.8,454.8,453.55,453.75,801.0
2022-09-08 11:40:00,453.75,453.75,453.75,453.75,0.0,453.75,453.75,453.75,453.75,0.0
2022-09-08 11:50:00,452.97,453.26,452.58,453.26,710.0,452.97,453.26,452.58,453.26,710.0
2022-09-08 12:00:00,451.16,451.94,449.84,450.09,800.0,451.16,451.94,449.84,450.09,800.0
2022-09-08 12:10:00,450.09,450.09,450.09,450.09,100.0,450.09,450.09,450.09,450.09,100.0
2022-09-08 12:20:00,449.15,449.15,449.14,449.15,100.0,449.15,449.15,449.14,449.15,100.0
2022-09-08 12:30:00,450.02,450.02,449.87,449.88,302.0,450.02,450.02,449.87,449.88,302.0
2022-09-08 12:40:00,450.22,450.34,449.45,450.33,744.0,450.22,450.34,449.45,450.33,744.0
2022-09-08 12:50:00,450.83,450.83,450.13,450.13,300.0,450.83,450.83,450.13,450.13,300.0
2022-09-08 13:00:00,450.2,450.2,449.44,450.0,946.0,450.2,450.2,449.44,450.0,946.0
2022-09-08 13:10:00,450.0,450.0,450.0,450.0,0.0,450.0,450.0,450.0,450.0,0.0
2022-09-08 13:20:00,452.67,452.67,452.66,452.67,174.0,452.67,452.67,452.66,452.67,174.0
2022-09-08 13:30:00,453.3,453.3,452.4,452.4,521.0,453.3,453.3,452.4,452.4,521.0
2022-09-08 13:40:00,452.4,452.4,452.4,452.4,0.0,452.4,452.4,452.4,452.4,0.0
2022-09-08 13:50:00,453.37,453.37,451.96,453.15,458.0,453.37,453.37,451.96,453.15,458.0
2022-09-08 14:00:00,452.89,453.05,452.88,453.05,300.0,452.89,453.05,452.88,453.05,300.0
2022-09-08 14:10:00,452.35,452.35,452.35,452.35,100.0,452.35,452.35,452.35,452.35,100.0
2022-09-08 14:20:00,452.35,452.35,451.97,451.97,275.0,452.35,452.35,451.97,451.97,275.0
2022-09-08 14:30:00,451.9,451.9,451.9,451.9,100.0,451.9,451.9,451.9,451.9,100.0
2022-09-08 14:40:00,452.13,452.13,450.59,450.59,535.0,452.13,452.13,450.59,450.59,535.0
2022-09-08 14:50:00,451.4,451.4,451.39,451.39,315.0,451.4,451.4,451.39,451.39,315.0
2022-09-08 15:00:00,450.63,451.29,450.63,451.29,414.0,450.63,451.29,450.63,451.29,414.0
2022-09-08 15:10:00,451.5,451.5,451.5,451.5,100.0,451.5,451.5,451.5,451.5,100.0
2022-09-08 15:20:00,451.73,451.73,450.55,450.55,300.0,451.73,451.73,450.55,450.55,300.0
2022-09-08 15:30:00,451.07,451.07,449.5,450.62,1665.0,451.07,451.07,449.5,450.62,1665.0
2022-09-08 15:40:00,450.35,450.37,449.62,449.72,2333.0,450.35,450.37,449.62,449.72,2333.0
2022-09-08 15:50:00,450.98,451.81,450.55,451.46,5783.0,450.98,451.81,450.55,451.46,5783.0
2022-09-09 09:30:00,458.33,460.62,454.81,454.81,822.0,458.33,460.62,454.81,454.81,822.0
2022-09-09 09:40:00,454.81,454.81,454.81,454.81,0.0,454.81,454.81,454.81,454.81,0.0
2022-09-09 09:50:00,457.58,457.71,457.58,457.71,500.0,457.58,457.71,457.58,457.71,500.0
2022-09-09 10:00:00,457.71,457.71,457.71,457.71,0.0,457.71,457.71,457.71,457.71,0.0
2022-09-09 10:10:00,459.1,459.1,458.32,458.32,400.0,459.1,459.1,458.32,458.32,400.0
2022-09-09 10:20:00,458.32,458.32,457.62,457.62,400.0,458.32,458.32,457.62,457.62,400.0
2022-09-09 10:30:00,457.54,457.54,457.53,457.54,200.0,457.54,457.54,457.53,457.54,200.0
2022-09-09 10:40:00,457.54,457.54,457.54,457.54,0.0,457.54,457.54,457.54,457.54,0.0
2022-09-09 10:50:00,456.92,456.92,455.26,455.31,700.0,456.92,456.92,455.26,455.31,700.0
2022-09-09 11:00:00,454.99,454.99,454.98,454.99,100.0,454.99,454.99,454.98,454.99,100.0
2022-09-09 11:10:00,454.04,454.87,454.04,454.67,500.0,454.04,454.87,454.04,454.67,500.0
2022-09-09 11:20:00,453.94,454.33,453.56,453.56,1201.0,453.94,454.33,453.56,453.56,1201.0
2022-09-09 11:30:00,453.37,453.88,453.37,453.84,700.0,453.37,453.88,453.37,453.84,700.0
2022-09-09 11:40:00,453.6,454.28,453.29,454.28,1500.0,453.6,454.28,453.29,454.28,1500.0
2022-09-09 11:50:00,454.13,454.61,454.01,454.56,3216.0,454.13,454.61,454.01,454.56,3216.0
2022-09-09 12:00:00,454.01,454.33,453.88,454.33,300.0,454.01,454.33,453.88,454.33,300.0
2022-09-09 12:10:00,454.14,454.14,454.14,454.14,100.0,454.14,454.14,454.14,454.14,100.0
2022-09-09 12:20:00,453.95,453.95,453.15,453.16,300.0,453.95,453.95,453.15,453.16,300.0
2022-09-09 12:30:00,453.99,453.99,453.74,453.74,743.0,453.99,453.99,453.74,453.74,743.0
2022-09-09 12:40:00,454.98,454.98,454.98,454.98,100.0,454.98,454.98,454.98,454.98,100.0
2022-09-09 12:50:00,454.57,454.99,452.89,452.94,1200.0,454.57,454.99,452.89,452.94,1200.0
2022-09-09 13:00:00,453.21,453.21,450.95,450.95,1435.0,453.21,453.21,450.95,450.95,1435.0
2022-09-09 13:10:00,450.38,453.96,450.38,453.96,1990.0,450.38,453.96,450.38,453.96,1990.0
2022-09-09 13:20:00,453.55,453.94,453.55,453.94,221.0,453.55,453.94,453.55,453.94,221.0
2022-09-09 13:30:00,454.63,454.63,454.53,454.56,742.0,454.63,454.63,454.53,454.56,742.0
2022-09-09 13:40:00,454.56,454.56,454.56,454.56,0.0,454.56,454.56,454.56,454.56,0.0
2022-09-09 13:50:00,454.56,455.01,454.56,454.73,500.0,454.56,455.01,454.56,454.73,500.0
2022-09-09 14:00:00,454.21,454.21,454.13,454.13,200.0,454.21,454.21,454.13,454.13,200.0
2022-09-09 14:10:00,455.52,455.54,455.52,455.54,200.0,455.52,455.54,455.52,455.54,200.0
2022-09-09 14:20:00,455.65,455.65,454.99,454.99,300.0,455.65,455.65,454.99,454.99,300.0
2022-09-09 14:30:00,455.31,455.31,453.76,454.42,700.0,455.31,455.31,453.76,454.42,700.0
2022-09-09 14:40:00,453.72,453.72,453.72,453.72,100.0,453.72,453.72,453.72,453.72,100.0
2022-09-09 14:50:00,453.52,453.79,453.26,453.69,900.0,453.52,453.79,453.26,453.69,900.0
2022-09-09 15:00:00,453.99,454.21,453.99,454.21,337.0,453.99,454.21,453.99,454.21,337.0
2022-09-09 15:10:00,454.21,454.22,453.81,453.94,1000.0,454.21,454.22,453.81,453.94,1000.0
2022-09-09 15:20:00,454.02,454.11,453.71,453.72,800.0,454.02,454.11,453.71,453.72,800.0
2022-09-09 15:30:00,453.49,453.53,452.94,452.95,700.0,453.49,453.53,452.94,452.95,700.0
2022-09-09 15:40:00,453.25,454.06,452.5,452.71,3200.0,453.25,454.06,452.5,452.71,3200.0
2022-09-09 15:50:00,452.61,453.04,451.29,451.95,11418.0,452.61,453.04,451.29,451.95,11418.0
2022-09-12 09:30:00,456.91,456.91,453.39,455.62,1119.0,456.91,456.91,453.39,455.62,1119.0
2022-09-12 09:40:00,455.73,459.86,455.72,459.86,1366.0,455.73,459.86,455.72,459.86,1366.0
2022-09-12 09:50:00,460.08,464.91,460.07,464.91,1123.0,460.08,464.91,460.07,464.91,1123.0
2022-09-12 10:00:00,463.8,465.68,463.28,465.68,2144.0,463.8,465.68,463.28,465.68,2144.0
2022-09-12 10:10:00,464.71,464.71,464.71,464.71,100.0,464.71,464.71,464.71,464.71,100.0
2022-09-12 10:20:00,465.23,465.57,465.07,465.57,415.0,465.23,465.57,465.07,465.57,415.0
2022-09-12 10:30:00,464.75,464.75,460.0,460.0,905.0,464.75,464.75,460.0,460.0,905.0
2022-09-12 10:40:00,460.03,462.37,460.0,462.25,1100.0,460.03,462.37,460.0,462.25,1100.0
2022-09-12 10:50:00,462.63,462.85,461.56,462.85,900.0,462.63,462.85,461.56,462.85,900.0
2022-09-12 11:00:00,461.73,461.82,461.72,461.82,303.0,461.73,461.82,461.72,461.82,303.0
2022-09-12 11:10:00,462.16,462.85,461.73,462.85,904.0,462.16,462.85,461.73,462.85,904.0
2022-09-12 11:20:00,462.58,462.58,462.42,462.42,400.0,462.58,462.58,462.42,462.42,400.0
2022-09-12 11:30:00,462.62,462.66,462.5,462.65,1557.0,462.62,462.66,462.5,462.65,1557.0
2022-09-12 11:40:00,462.29,462.29,461.85,461.97,700.0,462.29,462.29,461.85,461.97,700.0
2022-09-12 11:50:00,462.24,462.75,460.71,460.81,900.0,462.24,462.75,460.71,460.81,900.0
2022-09-12 12:00:00,460.62,460.62,460.33,460.33,400.0,460.62,460.62,460.33,460.33,400.0
2022-09-12 12:10:00,459.68,459.68,459.05,459.39,420.0,459.68,459.68,459.05,459.39,420.0
2022-09-12 12:20:00,459.28,459.8,458.95,459.8,400.0,459.28,459.8,458.95,459.8,400.0
2022-09-12 12:30:00,460.42,460.42,459.8,459.8,693.0,460.42,460.42,459.8,459.8,693.0
2022-09-12 12:40:00,460.45,460.52,460.45,460.52,200.0,460.45,460.52,460.45,460.52,200.0
2022-09-12 12:50:00,462.56,462.56,461.86,461.87,200.0,462.56,462.56,461.86,461.87,200.0
2022-09-12 13:00:00,461.36,461.38,461.01,461.01,409.0,461.36,461.38,461.01,461.01,409.0
2022-09-12 13:10:00,461.67,461.75,461.66,461.75,300.0,461.67,461.75,461.66,461.75,300.0
2022-09-12 13:20:00,462.67,462.79,462.14,462.14,400.0,462.67,462.79,462.14,462.14,400.0
2022-09-12 13:30:00,462.17,462.27,462.16,462.16,495.0,462.17,462.27,462.16,462.16,495.0
2022-09-12 13:40:00,462.66,462.66,462.18,462.18,400.0,462.66,462.66,462.18,462.18,400.0
2022-09-12 13:50:00,462.2,462.76,462.07,462.76,1000.0,462.2,462.76,462.07,462.76,1000.0
2022-09-12 14:00:00,462.42,463.06,462.42,462.77,711.0,462.42,463.06,462.42,462.77,711.0
2022-09-12 14:10:00,462.76,463.24,462.76,463.24,425.0,462.76,463.24,462.76,463.24,425.0
2022-09-12 14:20:00,463.11,463.73,461.75,461.75,1200.0,463.11,463.73,461.75,461.75,1200.0
2022-09-12 14:30:00,461.35,461.68,460.96,461.68,805.0,461.35,461.68,460.96,461.68,805.0
2022-09-12 14:40:00,462.03,462.03,461.78,461.78,300.0,462.03,462.03,461.78,461.78,300.0
2022-09-12 14:50:00,461.48,462.14,461.0,462.14,1900.0,461.48,462.14,461.0,462.14,1900.0
2022-09-12 15:00:00,461.69,462.1,461.42,462.06,1200.0,461.69,462.1,461.42,462.06,1200.0
2022-09-12 15:10:00,462.08,462.27,461.99,461.99,500.0,462.08,462.27,461.99,461.99,500.0
2022-09-12 15:20:00,461.69,462.15,461.42,462.05,1265.0,461.69,462.15,461.42,462.05,1265.0
2022-09-12 15:30:00,462.32,462.5,461.12,461.18,1979.0,462.32,462.5,461.12,461.18,1979.0
2022-09-12 15:40:00,460.79,461.7,460.33,461.24,3407.0,460.79,461.7,460.33,461.24,3407.0
2022-09-12 15:50:00,461.83,462.3,460.61,461.17,24367.0,461.83,462.3,460.61,461.17,24367.0
2022-09-13 09:30:00,451.21,457.29,451.21,457.29,5699.0,451.21,457.29,451.21,457.29,5699.0
2022-09-13 09:40:00,454.66,456.53,453.84,455.45,5807.0,454.66,456.53,453.84,455.45,5807.0
2022-09-13 09:50:00,456.44,456.7,453.31,453.31,7369.0,456.44,456.7,453.31,453.31,7369.0
2022-09-13 10:00:00,452.77,454.53,452.77,453.42,1300.0,452.77,454.53,452.77,453.42,1300.0
2022-09-13 10:10:00,453.4,453.4,453.4,453.4,200.0,453.4,453.4,453.4,453.4,200.0
2022-09-13 10:20:00,452.82,455.0,452.79,455.0,400.0,452.82,455.0,452.79,455.0,400.0
2022-09-13 10:30:00,454.06,455.12,454.05,455.12,500.0,454.06,455.12,454.05,455.12,500.0
2022-09-13 10:40:00,454.08,454.43,453.82,453.82,700.0,454.08,454.43,453.82,453.82,700.0
2022-09-13 10:50:00,451.55,451.98,451.01,451.98,700.0,451.55,451.98,451.01,451.98,700.0
2022-09-13 11:00:00,452.77,454.64,452.33,452.83,7949.0,452.77,454.64,452.33,452.83,7949.0
2022-09-13 11:10:00,453.5,454.79,453.41,454.26,1938.0,453.5,454.79,453.41,454.26,1938.0
2022-09-13 11:20:00,454.0,454.1,453.13,453.44,6500.0,454.0,454.1,453.13,453.44,6500.0
2022-09-13 11:30:00,453.93,454.0,453.93,454.0,254.0,453.93,454.0,453.93,454.0,254.0
2022-09-13 11:40:00,454.12,454.12,454.12,454.12,201.0,454.12,454.12,454.12,454.12,201.0
2022-09-13 11:50:00,453.83,454.49,453.83,454.49,800.0,453.83,454.49,453.83,454.49,800.0
2022-09-13 12:00:00,455.17,455.21,455.17,455.21,300.0,455.17,455.21,455.17,455.21,300.0
2022-09-13 12:10:00,455.8,455.8,455.43,455.43,330.0,455.8,455.8,455.43,455.43,330.0
2022-09-13 12:20:00,455.0,455.0,454.97,454.97,400.0,455.0,455.0,454.97,454.97,400.0
2022-09-13 12:30:00,455.45,455.69,455.44,455.69,500.0,455.45,455.69,455.44,455.69,500.0
2022-09-13 12:40:00,456.43,456.48,456.11,456.11,300.0,456.43,456.48,456.11,456.11,300.0
2022-09-13 12:50:00,456.5,457.67,456.5,457.67,800.0,456.5,457.67,456.5,457.67,800.0
2022-09-13 13:00:00,457.7,459.69,457.5,459.69,1400.0,457.7,459.69,457.5,459.69,1400.0
2022-09-13 13:10:00,459.59,459.6,459.14,459.14,500.0,459.59,459.6,459.14,459.14,500.0
2022-09-13 13:20:00,459.18,459.42,458.78,459.42,841.0,459.18,459.42,458.78,459.42,841.0
2022-09-13 13:30:00,459.23,459.83,458.7,459.62,1588.0,459.23,459.83,458.7,459.62,1588.0
2022-09-13 13:40:00,459.1,459.1,458.53,458.78,700.0,459.1,459.1,458.53,458.78,700.0
2022-09-13 13:50:00,458.45,458.52,457.74,458.26,7000.0,458.45,458.52,457.74,458.26,7000.0
2022-09-13 14:00:00,458.38,459.0,458.38,458.89,1500.0,458.38,459.0,458.38,458.89,1500.0
2022-09-13 14:10:00,459.56,460.5,459.56,460.2,1500.0,459.56,460.5,459.56,460.2,1500.0
2022-09-13 14:20:00,460.25,461.28,459.73,460.0,2808.0,460.25,461.28,459.73,460.0,2808.0
2022-09-13 14:30:00,459.8,459.8,459.6,459.75,600.0,459.8,459.8,459.6,459.75,600.0
2022-09-13 14:40:00,460.02,460.02,459.53,459.75,600.0,460.02,460.02,459.53,459.75,600.0
2022-09-13 14:50:00,459.24,459.59,458.85,459.27,2913.0,459.24,459.59,458.85,459.27,2913.0
2022-09-13 15:00:00,459.69,460.59,459.68,460.54,2145.0,459.69,460.59,459.68,460.54,2145.0
2022-09-13 15:10:00,460.08,460.08,459.64,459.84,1400.0,460.08,460.08,459.64,459.84,1400.0
2022-09-13 15:20:00,459.84,459.84,457.06,457.06,1100.0,459.84,459.84,457.06,457.06,1100.0
2022-09-13 15:30:00,456.96,458.5,456.47,458.49,20499.0,456.96,458.5,456.47,458.49,20499.0
2022-09-13 15:40:00,458.25,458.35,454.04,454.8,5232.0,458.25,458.35,454.04,454.8,5232.0
2022-09-13 15:50:00,454.85,456.17,454.32,454.32,13333.0,454.85,456.17,454.32,454.32,13333.0
2022-09-14 09:30:00,454.34,454.43,448.62,448.62,1637.0,454.34,454.43,448.62,448.62,1637.0
2022-09-14 09:40:00,448.62,452.51,446.6,452.51,5105.0,448.62,452.51,446.6,452.51,5105.0
2022-09-14 09:50:00,452.61,455.46,451.5,453.96,3374.0,452.61,455.46,451.5,453.96,3374.0
2022-09-14 10:00:00,453.52,460.55,453.41,460.55,2754.0,453.52,460.55,453.41,460.55,2754.0
2022-09-14 10:10:00,459.0,459.3,457.68,458.0,2554.0,459.0,459.3,457.68,458.0,2554.0
2022-09-14 10:20:00,457.04,458.35,456.92,457.42,2147.0,457.04,458.35,456.92,457.42,2147.0
2022-09-14 10:30:00,457.0,457.23,455.47,456.51,2873.0,457.0,457.23,455.47,456.51,2873.0
2022-09-14 10:40:00,457.23,458.44,457.23,458.44,886.0,457.23,458.44,457.23,458.44,886.0
2022-09-14 10:50:00,458.19,458.2,456.61,456.74,1483.0,458.19,458.2,456.61,456.74,1483.0
2022-09-14 11:00:00,456.59,459.76,455.64,459.76,1664.0,456.59,459.76,455.64,459.76,1664.0
2022-09-14 11:10:00,460.35,461.33,459.01,459.01,1015.0,460.35,461.33,459.01,459.01,1015.0
2022-09-14 11:20:00,459.05,462.23,459.05,461.96,1205.0,459.05,462.23,459.05,461.96,1205.0
2022-09-14 11:30:00,460.27,460.84,459.58,460.84,850.0,460.27,460.84,459.58,460.84,850.0
2022-09-14 11:40:00,460.66,462.15,460.64,462.15,2275.0,460.66,462.15,460.64,462.15,2275.0
2022-09-14 11:50:00,461.48,462.56,461.43,461.73,1536.0,461.48,462.56,461.43,461.73,1536.0
2022-09-14 12:00:00,461.73,461.73,460.42,460.42,356.0,461.73,461.73,460.42,460.42,356.0
2022-09-14 12:10:00,461.46,461.93,461.12,461.12,800.0,461.46,461.93,461.12,461.12,800.0
2022-09-14 12:20:00,460.56,460.62,459.86,460.35,1102.0,460.56,460.62,459.86,460.35,1102.0
2022-09-14 12:30:00,460.56,461.65,459.73,461.4,1555.0,460.56,461.65,459.73,461.4,1555.0
2022-09-14 12:40:00,461.87,463.0,461.87,462.63,1200.0,461.87,463.0,461.87,462.63,1200.0
2022-09-14 12:50:00,463.06,463.43,462.48,462.5,2101.0,463.06,463.43,462.48,462.5,2101.0
2022-09-14 13:00:00,462.71,463.04,461.03,461.03,1400.0,462.71,463.04,461.03,461.03,1400.0
2022-09-14 13:10:00,461.73,462.26,461.52,461.7,1900.0,461.73,462.26,461.52,461.7,1900.0
2022-09-14 13:20:00,462.11,462.2,461.16,462.14,2532.0,462.11,462.2,461.16,462.14,2532.0
2022-09-14 13:30:00,461.88,462.7,461.69,461.97,2394.0,461.88,462.7,461.69,461.97,2394.0
2022-09-14 13:40:00,461.55,462.14,460.72,461.67,4811.0,461.55,462.14,460.72,461.67,4811.0
2022-09-14 13:50:00,461.23,463.07,461.21,463.07,6887.0,461.23,463.07,461.21,463.07,6887.0
2022-09-14 14:00:00,463.08,463.53,462.1,462.12,5396.0,463.08,463.53,462.1,462.12,5396.0
2022-09-14 14:10:00,462.55,464.6,462.33,464.6,4675.0,462.55,464.6,462.33,464.6,4675.0
2022-09-14 14:20:00,464.2,464.2,462.1,462.65,9853.0,464.2,464.2,462.1,462.65,9853.0
2022-09-14 14:30:00,462.47,463.09,462.46,462.51,1607.0,462.47,463.09,462.46,462.51,1607.0
2022-09-14 14:40:00,462.18,463.13,462.18,462.83,1609.0,462.18,463.13,462.18,462.83,1609.0
2022-09-14 14:50:00,462.31,462.31,459.91,459.91,2401.0,462.31,462.31,459.91,459.91,2401.0
2022-09-14 15:00:00,459.7,459.93,457.23,459.93,7826.0,459.7,459.93,457.23,459.93,7826.0
2022-09-14 15:10:00,460.08,460.54,459.82,460.19,2800.0,460.08,460.54,459.82,460.19,2800.0
2022-09-14 15:20:00,460.45,462.59,460.23,460.3,6977.0,460.45,462.59,460.23,460.3,6977.0
2022-09-14 15:30:00,460.28,460.72,459.21,459.6,2682.0,460.28,460.72,459.21,459.6,2682.0
2022-09-14 15:40:00,459.98,461.2,459.94,460.56,3770.0,459.98,461.2,459.94,460.56,3770.0
2022-09-14 15:50:00,461.07,465.38,461.07,464.38,32751.0,461.07,465.38,461.07,464.38,32751.0
2022-09-15 09:30:00,459.65,459.65,455.16,455.16,1941.0,459.65,459.65,455.16,455.16,1941.0
2022-09-15 09:40:00,453.71,462.67,453.7,460.74,2526.0,453.71,462.67,453.7,460.74,2526.0
2022-09-15 09:50:00,461.9,462.33,460.83,462.33,2050.0,461.9,462.33,460.83,462.33,2050.0
2022-09-15 10:00:00,462.33,463.58,460.21,460.21,2290.0,462.33,463.58,460.21,460.21,2290.0
2022-09-15 10:10:00,460.01,460.14,457.38,458.87,5701.0,460.01,460.14,457.38,458.87,5701.0
2022-09-15 10:20:00,458.79,458.79,455.68,455.68,5266.0,458.79,458.79,455.68,455.68,5266.0
2022-09-15 10:30:00,456.92,457.47,456.36,457.47,1060.0,456.92,457.47,456.36,457.47,1060.0
2022-09-15 10:40:00,456.64,456.98,455.81,455.81,1100.0,456.64,456.98,455.81,455.81,1100.0
2022-09-15 10:50:00,455.53,455.53,452.0,452.0,1441.0,455.53,455.53,452.0,452.0,1441.0
2022-09-15 11:00:00,451.46,454.08,451.46,453.67,6528.0,451.46,454.08,451.46,453.67,6528.0
2022-09-15 11:10:00,452.78,453.3,451.3,451.86,16922.0,452.78,453.3,451.3,451.86,16922.0
2022-09-15 11:20:00,453.08,453.33,453.06,453.21,800.0,453.08,453.33,453.06,453.21,800.0
2022-09-15 11:30:00,453.6,454.15,453.02,454.15,1260.0,453.6,454.15,453.02,454.15,1260.0
2022-09-15 11:40:00,453.7,454.16,453.41,453.81,1750.0,453.7,454.16,453.41,453.81,1750.0
2022-09-15 11:50:00,453.99,455.04,453.89,455.02,2700.0,453.99,455.04,453.89,455.02,2700.0
2022-09-15 12:00:00,454.99,455.38,454.87,455.38,1304.0,454.99,455.38,454.87,455.38,1304.0
2022-09-15 12:10:00,455.8,456.4,455.04,456.4,2438.0,455.8,456.4,455.04,456.4,2438.0
2022-09-15 12:20:00,456.18,457.28,456.18,457.28,1800.0,456.18,457.28,456.18,457.28,1800.0
2022-09-15 12:30:00,457.54,458.89,457.49,458.89,900.0,457.54,458.89,457.49,458.89,900.0
2022-09-15 12:40:00,458.83,459.19,457.49,458.09,5077.0,458.83,459.19,457.49,458.09,5077.0
2022-09-15 12:50:00,457.96,458.09,457.0,458.09,1183.0,457.96,458.09,457.0,458.09,1183.0
2022-09-15 13:00:00,458.63,460.07,458.38,460.07,1000.0,458.63,460.07,458.38,460.07,1000.0
2022-09-15 13:10:00,460.14,460.73,460.05,460.56,786.0,460.14,460.73,460.05,460.56,786.0
2022-09-15 13:20:00,460.25,461.96,459.61,461.81,1817.0,460.25,461.96,459.61,461.81,1817.0
2022-09-15 13:30:00,461.61,461.61,460.2,460.2,1397.0,461.61,461.61,460.2,460.2,1397.0
2022-09-15 13:40:00,461.05,461.05,459.22,459.22,1000.0,461.05,461.05,459.22,459.22,1000.0
2022-09-15 13:50:00,458.28,459.0,458.28,458.99,300.0,458.28,459.0,458.28,458.99,300.0
2022-09-15 14:00:00,458.99,458.99,458.22,458.87,2100.0,458.99,458.99,458.22,458.87,2100.0
2022-09-15 14:10:00,457.89,458.38,457.5,458.38,2159.0,457.89,458.38,457.5,458.38,2159.0
2022-09-15 14:20:00,458.5,459.24,458.43,459.24,600.0,458.5,459.24,458.43,459.24,600.0
2022-09-15 14:30:00,459.24,459.87,459.12,459.87,2136.0,459.24,459.87,459.12,459.87,2136.0
2022-09-15 14:40:00,459.5,459.54,458.79,458.79,2510.0,459.5,459.54,458.79,458.79,2510.0
2022-09-15 14:50:00,458.82,458.82,458.5,458.5,1264.0,458.82,458.82,458.5,458.5,1264.0
2022-09-15 15:00:00,458.04,458.04,456.85,456.85,3723.0,458.04,458.04,456.85,456.85,3723.0
2022-09-15 15:10:00,456.36,456.5,454.67,454.81,4382.0,456.36,456.5,454.67,454.81,4382.0
2022-09-15 15:20:00,453.65,455.63,453.65,455.63,4020.0,453.65,455.63,453.65,455.63,4020.0
2022-09-15 15:30:00,455.2,456.71,455.0,456.69,4525.0,455.2,456.71,455.0,456.69,4525.0
2022-09-15 15:40:00,456.35,457.47,456.35,456.48,8045.0,456.35,457.47,456.35,456.48,8045.0
2022-09-15 15:50:00,456.54,458.35,456.24,458.23,16560.0,456.54,458.35,456.24,458.23,16560.0
2022-09-16 09:30:00,453.57,453.57,449.71,450.44,25647.0,453.57,453.57,449.71,450.44,25647.0
2022-09-16 09:40:00,452.19,452.19,452.19,452.19,214.0,452.19,452.19,452.19,452.19,214.0
2022-09-16 09:50:00,451.42,451.42,450.21,451.33,300.0,451.42,451.42,450.21,451.33,300.0
2022-09-16 10:00:00,451.6,452.66,450.0,450.0,2816.0,451.6,452.66,450.0,450.0,2816.0
2022-09-16 10:10:00,450.62,452.55,450.62,451.97,1300.0,450.62,452.55,450.62,451.97,1300.0
2022-09-16 10:20:00,450.87,451.07,450.87,451.06,300.0,450.87,451.07,450.87,451.06,300.0
2022-09-16 10:30:00,451.68,457.57,451.41,457.02,9437.0,451.68,457.57,451.41,457.02,9437.0
2022-09-16 10:40:00,457.75,458.6,456.93,457.87,1400.0,457.75,458.6,456.93,457.87,1400.0
2022-09-16 10:50:00,458.98,461.0,458.98,460.5,3100.0,458.98,461.0,458.98,460.5,3100.0
2022-09-16 11:00:00,460.59,460.59,458.02,459.18,2859.0,460.59,460.59,458.02,459.18,2859.0
2022-09-16 11:10:00,458.54,460.25,458.0,460.25,2163.0,458.54,460.25,458.0,460.25,2163.0
2022-09-16 11:20:00,460.44,460.48,458.79,459.25,1676.0,460.44,460.48,458.79,459.25,1676.0
2022-09-16 11:30:00,458.62,459.88,458.57,458.58,1400.0,458.62,459.88,458.57,458.58,1400.0
2022-09-16 11:40:00,459.5,460.11,458.57,458.66,1799.0,459.5,460.11,458.57,458.66,1799.0
2022-09-16 11:50:00,458.44,459.77,458.44,459.22,1342.0,458.44,459.77,458.44,459.22,1342.0
2022-09-16 12:00:00,458.44,458.44,457.28,457.28,2160.0,458.44,458.44,457.28,457.28,2160.0
2022-09-16 12:10:00,457.01,457.64,456.53,456.82,1553.0,457.01,457.64,456.53,456.82,1553.0
2022-09-16 12:20:00,454.33,454.33,453.28,453.42,800.0,454.33,454.33,453.28,453.42,800.0
2022-09-16 12:30:00,453.4,454.67,453.4,454.4,1204.0,453.4,454.67,453.4,454.4,1204.0
2022-09-16 12:40:00,454.44,454.97,454.44,454.77,800.0,454.44,454.97,454.44,454.77,800.0
2022-09-16 12:50:00,455.02,456.23,455.02,456.23,1201.0,455.02,456.23,455.02,456.23,1201.0
2022-09-16 13:00:00,456.53,456.97,453.6,453.74,2300.0,456.53,456.97,453.6,453.74,2300.0
2022-09-16 13:10:00,453.0,453.0,452.91,452.91,200.0,453.0,453.0,452.91,452.91,200.0
2022-09-16 13:20:00,452.74,452.92,451.28,452.7,1946.0,452.74,452.92,451.28,452.7,1946.0
2022-09-16 13:30:00,453.19,453.83,452.79,453.83,700.0,453.19,453.83,452.79,453.83,700.0
2022-09-16 13:40:00,453.53,454.1,453.15,453.81,1801.0,453.53,454.1,453.15,453.81,1801.0
2022-09-16 13:50:00,454.21,456.02,454.0,456.02,1700.0,454.21,456.02,454.0,456.02,1700.0
2022-09-16 14:00:00,456.04,457.15,456.0,456.87,900.0,456.04,457.15,456.0,456.87,900.0
2022-09-16 14:10:00,457.12,457.12,455.75,455.93,2055.0,457.12,457.12,455.75,455.93,2055.0
2022-09-16 14:20:00,455.93,456.46,455.62,456.25,1781.0,455.93,456.46,455.62,456.25,1781.0
2022-09-16 14:30:00,456.91,457.71,456.73,457.52,2333.0,456.91,457.71,456.73,457.52,2333.0
2022-09-16 14:40:00,457.42,459.51,457.42,459.5,2009.0,457.42,459.51,457.42,459.5,2009.0
2022-09-16 14:50:00,459.22,460.29,459.22,459.96,602.0,459.22,460.29,459.22,459.96,602.0
2022-09-16 15:00:00,459.97,460.07,459.01,460.07,2721.0,459.97,460.07,459.01,460.07,2721.0
2022-09-16 15:10:00,459.59,460.44,459.18,459.27,6899.0,459.59,460.44,459.18,459.27,6899.0
2022-09-16 15:20:00,459.49,461.7,459.48,460.13,5701.0,459.49,461.7,459.48,460.13,5701.0
2022-09-16 15:30:00,460.01,460.25,459.46,460.13,1500.0,460.01,460.25,459.46,460.13,1500.0
2022-09-16 15:40:00,460.6,463.1,460.4,462.97,10983.0,460.6,463.1,460.4,462.97,10983.0
2022-09-16 15:50:00,463.4,466.43,463.4,465.68,22827.0,463.4,466.43,463.4,465.68,22827.0
2022-09-19 09:30:00,463.23,463.23,463.23,463.23,1379.0,463.23,463.23,463.23,463.23,1379.0
2022-09-19 09:40:00,465.41,466.27,463.84,464.38,6050.0,465.41,466.27,463.84,464.38,6050.0
2022-09-19 09:50:00,463.79,463.79,462.91,463.16,500.0,463.79,463.79,462.91,463.16,500.0
2022-09-19 10:00:00,462.37,462.38,458.52,458.52,800.0,462.37,462.38,458.52,458.52,800.0
2022-09-19 10:10:00,457.08,457.08,453.0,454.69,1665.0,457.08,457.08,453.0,454.69,1665.0
2022-09-19 10:20:00,453.27,453.27,450.08,451.41,2961.0,453.27,453.27,450.08,451.41,2961.0
2022-09-19 10:30:00,452.0,452.97,451.31,452.97,1036.0,452.0,452.97,451.31,452.97,1036.0
2022-09-19 10:40:00,452.01,453.6,450.92,450.92,1500.0,452.01,453.6,450.92,450.92,1500.0
2022-09-19 10:50:00,450.17,451.57,449.17,450.0,2332.0,450.17,451.57,449.17,450.0,2332.0
2022-09-19 11:00:00,450.12,450.86,450.12,450.84,800.0,450.12,450.86,450.12,450.84,800.0
2022-09-19 11:10:00,451.65,453.44,451.64,453.27,800.0,451.65,453.44,451.64,453.27,800.0
2022-09-19 11:20:00,453.19,453.19,450.0,450.0,1501.0,453.19,453.19,450.0,450.0,1501.0
2022-09-19 11:30:00,449.93,449.93,447.05,447.06,2370.0,449.93,449.93,447.05,447.06,2370.0
2022-09-19 11:40:00,447.28,448.86,447.01,448.86,1578.0,447.28,448.86,447.01,448.86,1578.0
2022-09-19 11:50:00,448.03,449.08,447.45,449.08,2189.0,448.03,449.08,447.45,449.08,2189.0
2022-09-19 12:00:00,449.43,449.46,448.07,449.18,1900.0,449.43,449.46,448.07,449.18,1900.0
2022-09-19 12:10:00,449.1,449.45,449.04,449.06,579.0,449.1,449.45,449.04,449.06,579.0
2022-09-19 12:20:00,449.16,450.19,449.16,449.88,700.0,449.16,450.19,449.16,449.88,700.0
2022-09-19 12:30:00,450.34,451.12,450.16,450.88,1401.0,450.34,451.12,450.16,450.88,1401.0
2022-09-19 12:40:00,450.58,451.19,450.57,451.12,400.0,450.58,451.19,450.57,451.12,400.0
2022-09-19 12:50:00,451.08,451.43,450.5,450.8,3172.0,451.08,451.43,450.5,450.8,3172.0
2022-09-19 13:00:00,450.29,450.29,448.69,448.69,1300.0,450.29,450.29,448.69,448.69,1300.0
2022-09-19 13:10:00,448.16,448.5,447.67,448.48,1600.0,448.16,448.5,447.67,448.48,1600.0
2022-09-19 13:20:00,449.13,449.13,448.74,448.74,300.0,449.13,449.13,448.74,448.74,300.0
2022-09-19 13:30:00,448.78,448.78,447.37,448.28,1707.0,448.78,448.78,447.37,448.28,1707.0
2022-09-19 13:40:00,447.75,448.52,446.86,447.04,7240.0,447.75,448.52,446.86,447.04,7240.0
2022-09-19 13:50:00,447.06,447.06,445.5,445.5,1293.0,447.06,447.06,445.5,445.5,1293.0
2022-09-19 14:00:00,444.75,445.17,444.74,445.17,1453.0,444.75,445.17,444.74,445.17,1453.0
2022-09-19 14:10:00,444.88,444.88,443.6,443.6,300.0,444.88,444.88,443.6,443.6,300.0
2022-09-19 14:20:00,442.72,443.47,442.72,443.47,1074.0,442.72,443.47,442.72,443.47,1074.0
2022-09-19 14:30:00,443.58,443.92,443.3,443.63,1002.0,443.58,443.92,443.3,443.63,1002.0
2022-09-19 14:40:00,443.22,443.22,443.22,443.22,100.0,443.22,443.22,443.22,443.22,100.0
2022-09-19 14:50:00,443.6,444.45,443.6,444.3,1000.0,443.6,444.45,443.6,444.3,1000.0
2022-09-19 15:00:00,444.48,446.14,444.23,446.14,1226.0,444.48,446.14,444.23,446.14,1226.0
2022-09-19 15:10:00,446.73,448.69,446.73,448.69,2700.0,446.73,448.69,446.73,448.69,2700.0
2022-09-19 15:20:00,449.08,450.11,449.08,449.39,2900.0,449.08,450.11,449.08,449.39,2900.0
2022-09-19 15:30:00,449.39,449.4,448.22,448.22,600.0,449.39,449.4,448.22,448.22,600.0
2022-09-19 15:40:00,448.06,448.3,447.73,448.13,8191.0,448.06,448.3,447.73,448.13,8191.0
2022-09-19 15:50:00,448.42,449.88,447.96,449.85,26506.0,448.42,449.88,447.96,449.85,26506.0
2022-09-20 09:30:00,443.62,447.64,441.17,442.68,5006.0,443.62,447.64,441.17,442.68,5006.0
2022-09-20 09:40:00,439.0,439.34,437.64,437.65,1500.0,439.0,439.34,437.64,437.65,1500.0
2022-09-20 09:50:00,439.24,439.49,436.5,439.47,2683.0,439.24,439.49,436.5,439.47,2683.0
2022-09-20 10:00:00,437.79,439.89,437.5,439.73,1840.0,437.79,439.89,437.5,439.73,1840.0
2022-09-20 10:10:00,439.77,441.22,438.1,440.5,3200.0,439.77,441.22,438.1,440.5,3200.0
2022-09-20 10:20:00,440.53,440.97,439.24,440.67,1520.0,440.53,440.97,439.24,440.67,1520.0
2022-09-20 10:30:00,440.16,440.16,438.37,438.44,2147.0,440.16,440.16,438.37,438.44,2147.0
2022-09-20 10:40:00,439.91,441.06,439.91,440.7,400.0,439.91,441.06,439.91,440.7,400.0
2022-09-20 10:50:00,441.87,442.85,441.03,442.85,1990.0,441.87,442.85,441.03,442.85,1990.0
2022-09-20 11:00:00,442.58,442.58,442.2,442.2,200.0,442.58,442.58,442.2,442.2,200.0
2022-09-20 11:10:00,444.06,444.35,443.16,443.16,803.0,444.06,444.35,443.16,443.16,803.0
2022-09-20 11:20:00,444.0,444.94,443.55,444.94,2076.0,444.0,444.94,443.55,444.94,2076.0
2022-09-20 11:30:00,445.24,445.24,444.24,444.24,1200.0,445.24,445.24,444.24,444.24,1200.0
2022-09-20 11:40:00,443.6,444.18,443.49,443.58,1035.0,443.6,444.18,443.49,443.58,1035.0
2022-09-20 11:50:00,443.15,444.17,443.15,444.17,810.0,443.15,444.17,443.15,444.17,810.0
2022-09-20 12:00:00,444.19,444.2,443.82,443.91,300.0,444.19,444.2,443.82,443.91,300.0
2022-09-20 12:10:00,443.19,443.39,442.6,442.6,739.0,443.19,443.39,442.6,442.6,739.0
2022-09-20 12:20:00,442.72,444.21,442.66,443.29,2821.0,442.72,444.21,442.66,443.29,2821.0
2022-09-20 12:30:00,443.46,444.59,442.86,444.59,2400.0,443.46,444.59,442.86,444.59,2400.0
2022-09-20 12:40:00,444.5,444.73,444.12,444.33,2714.0,444.5,444.73,444.12,444.33,2714.0
2022-09-20 12:50:00,444.91,446.37,444.42,446.18,14059.0,444.91,446.37,444.42,446.18,14059.0
2022-09-20 13:00:00,445.73,445.93,443.58,443.58,1640.0,445.73,445.93,443.58,443.58,1640.0
2022-09-20 13:10:00,443.6,443.6,441.65,442.9,3160.0,443.6,443.6,441.65,442.9,3160.0
2022-09-20 13:20:00,443.48,443.48,443.47,443.48,400.0,443.48,443.48,443.47,443.48,400.0
2022-09-20 13:30:00,443.5,443.8,441.41,443.8,3690.0,443.5,443.8,441.41,443.8,3690.0
2022-09-20 13:40:00,443.22,444.51,443.22,443.77,1141.0,443.22,444.51,443.22,443.77,1141.0
2022-09-20 13:50:00,443.16,443.32,442.46,443.27,3700.0,443.16,443.32,442.46,443.27,3700.0
2022-09-20 14:00:00,443.59,444.88,443.24,444.06,2162.0,443.59,444.88,443.24,444.06,2162.0
2022-09-20 14:10:00,444.58,445.22,444.3,445.06,1111.0,444.58,445.22,444.3,445.06,1111.0
2022-09-20 14:20:00,446.56,447.14,446.23,447.14,1106.0,446.56,447.14,446.23,447.14,1106.0
2022-09-20 14:30:00,446.77,447.06,446.33,447.06,4168.0,446.77,447.06,446.33,447.06,4168.0
2022-09-20 14:40:00,446.81,447.69,446.18,447.12,900.0,446.81,447.69,446.18,447.12,900.0
2022-09-20 14:50:00,447.4,448.54,447.4,448.42,1440.0,447.4,448.54,447.4,448.42,1440.0
2022-09-20 15:00:00,447.97,448.8,447.97,448.0,608.0,447.97,448.8,447.97,448.0,608.0
2022-09-20 15:10:00,447.24,447.78,447.24,447.62,700.0,447.24,447.78,447.24,447.62,700.0
2022-09-20 15:20:00,448.05,448.28,446.5,446.5,901.0,448.05,448.28,446.5,446.5,901.0
2022-09-20 15:30:00,446.54,448.65,446.3,448.53,2500.0,446.54,448.65,446.3,448.53,2500.0
2022-09-20 15:40:00,448.17,448.76,447.78,448.37,4800.0,448.17,448.76,447.78,448.37,4800.0
2022-09-20 15:50:00,448.59,452.58,448.59,450.0,39867.0,448.59,452.58,448.59,450.0,39867.0
2022-09-21 09:30:00,452.95,457.56,452.95,453.2,4877.0,452.95,457.56,452.95,453.2,4877.0
2022-09-21 09:40:00,453.19,457.45,453.19,456.08,1700.0,453.19,457.45,453.19,456.08,1700.0
2022-09-21 09:50:00,457.41,458.33,456.38,456.86,902.0,457.41,458.33,456.38,456.86,902.0
2022-09-21 10:00:00,456.89,461.25,456.89,460.3,5186.0,456.89,461.25,456.89,460.3,5186.0
2022-09-21 10:10:00,461.16,461.16,459.07,460.73,1300.0,461.16,461.16,459.07,460.73,1300.0
2022-09-21 10:20:00,460.73,460.86,459.85,460.86,800.0,460.73,460.86,459.85,460.86,800.0
2022-09-21 10:30:00,459.79,460.34,458.5,458.5,1102.0,459.79,460.34,458.5,458.5,1102.0
2022-09-21 10:40:00,458.06,458.06,456.0,456.02,2501.0,458.06,458.06,456.0,456.02,2501.0
2022-09-21 10:50:00,456.85,458.65,456.85,458.64,1410.0,456.85,458.65,456.85,458.64,1410.0
2022-09-21 11:00:00,457.52,458.63,457.5,457.75,2121.0,457.52,458.63,457.5,457.75,2121.0
2022-09-21 11:10:00,458.16,458.17,457.75,458.0,2354.0,458.16,458.17,457.75,458.0,2354.0
2022-09-21 11:20:00,457.66,458.09,457.34,457.93,4741.0,457.66,458.09,457.34,457.93,4741.0
2022-09-21 11:30:00,457.76,458.1,457.5,457.85,2132.0,457.76,458.1,457.5,457.85,2132.0
2022-09-21 11:40:00,457.51,457.69,456.79,456.79,2474.0,457.51,457.69,456.79,456.79,2474.0
2022-09-21 11:50:00,456.9,456.96,456.42,456.66,800.0,456.9,456.96,456.42,456.66,800.0
2022-09-21 12:00:00,456.66,457.32,456.42,457.02,700.0,456.66,457.32,456.42,457.02,700.0
2022-09-21 12:10:00,457.3,457.3,457.0,457.21,400.0,457.3,457.3,457.0,457.21,400.0
2022-09-21 12:20:00,457.1,457.1,456.39,456.5,500.0,457.1,457.1,456.39,456.5,500.0
2022-09-21 12:30:00,456.87,458.15,456.87,457.48,1039.0,456.87,458.15,456.87,457.48,1039.0
2022-09-21 12:40:00,457.82,457.82,456.59,456.98,1073.0,457.82,457.82,456.59,456.98,1073.0
2022-09-21 12:50:00,456.7,456.7,454.8,454.8,800.0,456.7,456.7,454.8,454.8,800.0
2022-09-21 13:00:00,455.41,455.41,454.76,454.76,400.0,455.41,455.41,454.76,454.76,400.0
2022-09-21 13:10:00,454.7,455.41,454.61,454.61,400.0,454.7,455.41,454.61,454.61,400.0
2022-09-21 13:20:00,454.59,456.07,454.46,456.06,3082.0,454.59,456.07,454.46,456.06,3082.0
2022-09-21 13:30:00,456.5,457.79,456.5,457.39,1100.0,456.5,457.79,456.5,457.39,1100.0
2022-09-21 13:40:00,457.26,458.48,457.23,457.26,600.0,457.26,458.48,457.23,457.26,600.0
2022-09-21 13:50:00,457.52,458.69,457.52,458.17,500.0,457.52,458.69,457.52,458.17,500.0
2022-09-21 14:00:00,456.5,457.19,451.76,451.76,5547.0,456.5,457.19,451.76,451.76,5547.0
2022-09-21 14:10:00,453.32,453.32,450.43,450.92,651.0,453.32,453.32,450.43,450.92,651.0
2022-09-21 14:20:00,451.86,453.27,450.78,450.78,1485.0,451.86,453.27,450.78,450.78,1485.0
2022-09-21 14:30:00,451.19,454.21,450.78,453.99,2100.0,451.19,454.21,450.78,453.99,2100.0
2022-09-21 14:40:00,453.2,458.52,453.2,456.26,2680.0,453.2,458.52,453.2,456.26,2680.0
2022-09-21 14:50:00,454.6,456.67,454.52,456.67,2186.0,454.6,456.67,454.52,456.67,2186.0
2022-09-21 15:00:00,457.4,457.4,455.46,456.21,1057.0,457.4,457.4,455.46,456.21,1057.0
2022-09-21 15:10:00,453.98,455.4,452.0,455.4,1970.0,453.98,455.4,452.0,455.4,1970.0
2022-09-21 15:20:00,453.99,455.26,452.29,452.29,13796.0,453.99,455.26,452.29,452.29,13796.0
2022-09-21 15:30:00,451.05,453.05,450.03,450.12,2149.0,451.05,453.05,450.03,450.12,2149.0
2022-09-21 15:40:00,449.15,450.68,448.77,449.97,5880.0,449.15,450.68,448.77,449.97,5880.0
2022-09-21 15:50:00,450.54,452.01,449.66,449.84,15326.0,450.54,452.01,449.66,449.84,15326.0
2022-09-22 09:30:00,446.93,446.93,446.93,446.93,1234.0,446.93,446.93,446.93,446.93,1234.0
2022-09-22 09:40:00,442.68,442.68,442.68,442.68,109.0,442.68,442.68,442.68,442.68,109.0
2022-09-22 09:50:00,439.96,440.0,436.2,436.2,2350.0,439.96,440.0,436.2,436.2,2350.0
2022-09-22 10:00:00,437.57,441.16,437.07,441.16,3599.0,437.57,441.16,437.07,441.16,3599.0
2022-09-22 10:10:00,440.47,440.47,440.46,440.47,1273.0,440.47,440.47,440.46,440.47,1273.0
2022-09-22 10:20:00,440.62,441.6,440.0,441.52,1800.0,440.62,441.6,440.0,441.52,1800.0
2022-09-22 10:30:00,442.5,442.5,441.0,441.03,5695.0,442.5,442.5,441.0,441.03,5695.0
2022-09-22 10:40:00,441.1,441.15,438.75,439.15,3153.0,441.1,441.15,438.75,439.15,3153.0
2022-09-22 10:50:00,437.55,437.55,437.15,437.4,400.0,437.55,437.55,437.15,437.4,400.0
2022-09-22 11:00:00,437.89,438.32,437.85,438.11,738.0,437.89,438.32,437.85,438.11,738.0
2022-09-22 11:10:00,438.11,438.11,438.11,438.11,0.0,438.11,438.11,438.11,438.11,0.0
2022-09-22 11:20:00,436.39,436.58,435.23,436.58,500.0,436.39,436.58,435.23,436.58,500.0
2022-09-22 11:30:00,436.88,436.88,436.45,436.45,1500.0,436.88,436.88,436.45,436.45,1500.0
2022-09-22 11:40:00,436.16,436.22,435.53,436.22,2000.0,436.16,436.22,435.53,436.22,2000.0
2022-09-22 11:50:00,436.59,436.59,435.27,435.27,1743.0,436.59,436.59,435.27,435.27,1743.0
2022-09-22 12:00:00,435.98,437.69,435.98,437.69,400.0,435.98,437.69,435.98,437.69,400.0
2022-09-22 12:10:00,437.23,438.11,437.23,438.11,200.0,437.23,438.11,437.23,438.11,200.0
2022-09-22 12:20:00,436.94,439.0,436.94,438.89,1600.0,436.94,439.0,436.94,438.89,1600.0
2022-09-22 12:30:00,438.93,439.44,438.23,439.15,10100.0,438.93,439.44,438.23,439.15,10100.0
2022-09-22 12:40:00,438.96,439.0,438.9,439.0,1010.0,438.96,439.0,438.9,439.0,1010.0
2022-09-22 12:50:00,439.0,439.4,439.0,439.38,1131.0,439.0,439.4,439.0,439.38,1131.0
2022-09-22 13:00:00,439.0,439.63,438.9,439.2,821.0,439.0,439.63,438.9,439.2,821.0
2022-09-22 13:10:00,439.0,439.0,437.0,437.8,5392.0,439.0,439.0,437.0,437.8,5392.0
2022-09-22 13:20:00,438.18,438.45,437.14,437.15,2460.0,438.18,438.45,437.14,437.15,2460.0
2022-09-22 13:30:00,437.3,437.3,437.3,437.3,258.0,437.3,437.3,437.3,437.3,258.0
2022-09-22 13:40:00,436.88,436.95,436.17,436.18,1000.0,436.88,436.95,436.17,436.18,1000.0
2022-09-22 13:50:00,436.37,437.8,436.37,437.8,1297.0,436.37,437.8,436.37,437.8,1297.0
2022-09-22 14:00:00,436.92,436.92,436.75,436.75,200.0,436.92,436.92,436.75,436.75,200.0
2022-09-22 14:10:00,436.75,436.75,436.75,436.75,0.0,436.75,436.75,436.75,436.75,0.0
2022-09-22 14:20:00,435.31,436.37,435.31,436.37,1019.0,435.31,436.37,435.31,436.37,1019.0
2022-09-22 14:30:00,435.71,435.71,435.71,435.71,100.0,435.71,435.71,435.71,435.71,100.0
2022-09-22 14:40:00,435.67,435.67,435.63,435.63,250.0,435.67,435.67,435.63,435.63,250.0
2022-09-22 14:50:00,436.1,436.46,435.81,435.87,1000.0,436.1,436.46,435.81,435.87,1000.0
2022-09-22 15:00:00,436.14,439.04,436.13,438.72,9226.0,436.14,439.04,436.13,438.72,9226.0
2022-09-22 15:10:00,438.6,440.5,438.58,440.29,3737.0,438.6,440.5,438.58,440.29,3737.0
2022-09-22 15:20:00,440.0,440.41,439.86,440.41,1500.0,440.0,440.41,439.86,440.41,1500.0
2022-09-22 15:30:00,440.86,441.65,440.82,441.65,2300.0,440.86,441.65,440.82,441.65,2300.0
2022-09-22 15:40:00,441.5,442.15,439.44,442.11,7313.0,441.5,442.15,439.44,442.11,7313.0
2022-09-22 15:50:00,441.93,441.93,439.1,439.57,10668.0,441.93,441.93,439.1,439.57,10668.0
2022-09-23 09:30:00,432.71,435.0,432.71,434.87,3097.0,432.71,435.0,432.71,434.87,3097.0
2022-09-23 09:40:00,435.95,437.62,435.0,437.62,2617.0,435.95,437.62,435.0,437.62,2617.0
2022-09-23 09:50:00,437.16,438.14,435.76,438.14,2600.0,437.16,438.14,435.76,438.14,2600.0
2022-09-23 10:00:00,437.06,437.06,434.6,435.55,2617.0,437.06,437.06,434.6,435.55,2617.0
2022-09-23 10:10:00,436.02,436.46,434.18,434.18,1700.0,436.02,436.46,434.18,434.18,1700.0
2022-09-23 10:20:00,434.38,434.79,434.38,434.78,200.0,434.38,434.79,434.38,434.78,200.0
2022-09-23 10:30:00,434.6,434.6,433.2,433.21,1400.0,434.6,434.6,433.2,433.21,1400.0
2022-09-23 10:40:00,431.96,431.96,431.96,431.96,100.0,431.96,431.96,431.96,431.96,100.0
2022-09-23 10:50:00,430.87,431.61,430.22,431.02,1564.0,430.87,431.61,430.22,431.02,1564.0
2022-09-23 11:00:00,430.68,431.09,430.14,430.65,1006.0,430.68,431.09,430.14,430.65,1006.0
2022-09-23 11:10:00,431.2,432.29,431.2,432.29,400.0,431.2,432.29,431.2,432.29,400.0
2022-09-23 11:20:00,431.77,432.22,431.77,432.22,200.0,431.77,432.22,431.77,432.22,200.0
2022-09-23 11:30:00,431.49,431.98,430.97,430.97,300.0,431.49,431.98,430.97,430.97,300.0
2022-09-23 11:40:00,429.46,429.46,429.45,429.46,100.0,429.46,429.46,429.45,429.46,100.0
2022-09-23 11:50:00,428.5,428.5,428.44,428.44,200.0,428.5,428.5,428.44,428.44,200.0
2022-09-23 12:00:00,428.44,428.44,428.44,428.44,0.0,428.44,428.44,428.44,428.44,0.0
2022-09-23 12:10:00,427.12,427.12,427.1,427.11,200.0,427.12,427.12,427.1,427.11,200.0
2022-09-23 12:20:00,427.43,428.27,427.43,428.02,2128.0,427.43,428.27,427.43,428.02,2128.0
2022-09-23 12:30:00,427.01,427.01,426.66,426.67,300.0,427.01,427.01,426.66,426.67,300.0
2022-09-23 12:40:00,426.74,427.61,426.74,427.61,6320.0,426.74,427.61,426.74,427.61,6320.0
2022-09-23 12:50:00,427.49,429.11,426.89,429.0,4126.0,427.49,429.11,426.89,429.0,4126.0
2022-09-23 13:00:00,430.17,430.17,429.37,429.37,500.0,430.17,430.17,429.37,429.37,500.0
2022-09-23 13:10:00,429.2,431.12,429.05,431.12,1180.0,429.2,431.12,429.05,431.12,1180.0
2022-09-23 13:20:00,430.37,431.12,430.37,430.83,406.0,430.37,431.12,430.37,430.83,406.0
2022-09-23 13:30:00,430.53,430.83,428.37,428.37,3090.0,430.53,430.83,428.37,428.37,3090.0
2022-09-23 13:40:00,428.67,429.18,428.07,429.18,1200.0,428.67,429.18,428.07,429.18,1200.0
2022-09-23 13:50:00,428.8,428.8,428.8,428.8,100.0,428.8,428.8,428.8,428.8,100.0
2022-09-23 14:00:00,428.34,428.62,428.18,428.62,801.0,428.34,428.62,428.18,428.62,801.0
2022-09-23 14:10:00,425.74,425.74,425.74,425.74,100.0,425.74,425.74,425.74,425.74,100.0
2022-09-23 14:20:00,425.51,426.5,425.51,425.9,600.0,425.51,426.5,425.51,425.9,600.0
2022-09-23 14:30:00,425.84,425.84,425.02,425.03,829.0,425.84,425.84,425.02,425.03,829.0
2022-09-23 14:40:00,425.2,425.99,425.2,425.6,1600.0,425.2,425.99,425.2,425.6,1600.0
2022-09-23 14:50:00,425.46,425.88,423.64,423.64,1807.0,425.46,425.88,423.64,423.64,1807.0
2022-09-23 15:00:00,424.54,427.88,424.54,427.44,2186.0,424.54,427.88,424.54,427.44,2186.0
2022-09-23 15:10:00,427.24,427.27,425.66,425.67,2446.0,427.24,427.27,425.66,425.67,2446.0
2022-09-23 15:20:00,425.3,427.17,425.06,426.9,6163.0,425.3,427.17,425.06,426.9,6163.0
2022-09-23 15:30:00,427.55,427.68,426.22,427.37,4453.0,427.55,427.68,426.22,427.37,4453.0
2022-09-23 15:40:00,427.8,429.66,426.98,428.25,8283.0,427.8,429.66,426.98,428.25,8283.0
2022-09-23 15:50:00,427.27,428.56,426.62,427.88,23516.0,427.27,428.56,426.62,427.88,23516.0
2022-09-26 09:30:00,430.47,433.32,426.5,431.51,3459.0,430.47,433.32,426.5,431.51,3459.0
2022-09-26 09:40:00,432.75,432.75,431.36,431.36,1200.0,432.75,432.75,431.36,431.36,1200.0
2022-09-26 09:50:00,431.16,433.43,431.14,432.45,701.0,431.16,433.43,431.14,432.45,701.0
2022-09-26 10:00:00,433.0,434.93,433.0,434.65,1926.0,433.0,434.93,433.0,434.65,1926.0
2022-09-26 10:10:00,434.2,436.0,433.0,436.0,950.0,434.2,436.0,433.0,436.0,950.0
2022-09-26 10:20:00,435.0,435.01,435.0,435.01,349.0,435.0,435.01,435.0,435.01,349.0
2022-09-26 10:30:00,434.0,434.0,434.0,434.0,172.0,434.0,434.0,434.0,434.0,172.0
2022-09-26 10:40:00,434.58,435.56,434.58,435.56,900.0,434.58,435.56,434.58,435.56,900.0
2022-09-26 10:50:00,435.56,435.56,435.56,435.56,0.0,435.56,435.56,435.56,435.56,0.0
2022-09-26 11:00:00,436.51,436.51,434.0,434.0,2471.0,436.51,436.51,434.0,434.0,2471.0
2022-09-26 11:10:00,433.5,433.8,433.0,433.76,1465.0,433.5,433.8,433.0,433.76,1465.0
2022-09-26 11:20:00,432.5,432.5,432.0,432.3,1773.0,432.5,432.5,432.0,432.3,1773.0
2022-09-26 11:30:00,431.14,431.23,429.7,431.23,500.0,431.14,431.23,429.7,431.23,500.0
2022-09-26 11:40:00,430.58,430.58,429.14,429.14,500.0,430.58,430.58,429.14,429.14,500.0
2022-09-26 11:50:00,429.0,429.03,428.84,428.85,460.0,429.0,429.03,428.84,428.85,460.0
2022-09-26 12:00:00,429.03,429.51,428.51,428.51,6627.0,429.03,429.51,428.51,428.51,6627.0
2022-09-26 12:10:00,429.06,429.06,428.46,428.46,528.0,429.06,429.06,428.46,428.46,528.0
2022-09-26 12:20:00,428.09,428.09,427.23,427.23,901.0,428.09,428.09,427.23,427.23,901.0
2022-09-26 12:30:00,427.0,427.0,426.45,426.45,501.0,427.0,427.0,426.45,426.45,501.0
2022-09-26 12:40:00,426.88,426.88,426.88,426.88,100.0,426.88,426.88,426.88,426.88,100.0
2022-09-26 12:50:00,427.94,427.94,427.87,427.87,200.0,427.94,427.94,427.87,427.87,200.0
2022-09-26 13:00:00,427.02,427.68,426.47,427.48,3284.0,427.02,427.68,426.47,427.48,3284.0
2022-09-26 13:10:00,426.93,426.93,426.41,426.56,1000.0,426.93,426.93,426.41,426.56,1000.0
2022-09-26 13:20:00,426.56,426.56,426.56,426.56,0.0,426.56,426.56,426.56,426.56,0.0
2022-09-26 13:30:00,425.46,426.12,425.45,426.12,573.0,425.46,426.12,425.45,426.12,573.0
2022-09-26 13:40:00,426.36,426.43,425.66,425.93,1485.0,426.36,426.43,425.66,425.93,1485.0
2022-09-26 13:50:00,426.59,426.62,426.44,426.51,600.0,426.59,426.62,426.44,426.51,600.0
2022-09-26 14:00:00,427.64,427.79,426.9,426.9,1314.0,427.64,427.79,426.9,426.9,1314.0
2022-09-26 14:10:00,426.72,429.45,426.72,429.17,4722.0,426.72,429.45,426.72,429.17,4722.0
2022-09-26 14:20:00,429.62,430.05,429.38,429.38,1812.0,429.62,430.05,429.38,429.38,1812.0
2022-09-26 14:30:00,429.54,429.98,427.8,428.0,6444.0,429.54,429.98,427.8,428.0,6444.0
2022-09-26 14:40:00,428.27,429.01,428.17,429.0,2396.0,428.27,429.01,428.17,429.0,2396.0
2022-09-26 14:50:00,428.98,430.18,428.85,430.18,1257.0,428.98,430.18,428.85,430.18,1257.0
2022-09-26 15:00:00,430.37,431.0,430.06,430.36,1132.0,430.37,431.0,430.06,430.36,1132.0
2022-09-26 15:10:00,430.0,430.52,429.85,430.52,702.0,430.0,430.52,429.85,430.52,702.0
2022-09-26 15:20:00,429.36,429.36,428.95,428.96,222.0,429.36,429.36,428.95,428.96,222.0
2022-09-26 15:30:00,427.56,429.28,427.27,428.68,1502.0,427.56,429.28,427.27,428.68,1502.0
2022-09-26 15:40:00,428.23,429.69,427.55,429.69,2960.0,428.23,429.69,427.55,429.69,2960.0
2022-09-26 15:50:00,429.61,430.95,427.25,427.44,10491.0,429.61,430.95,427.25,427.44,10491.0
2022-09-27 09:30:00,435.87,435.87,435.87,435.87,2119.0,435.87,435.87,435.87,435.87,2119.0
2022-09-27 09:40:00,438.03,439.0,436.0,436.65,2320.0,438.03,439.0,436.0,436.65,2320.0
2022-09-27 09:50:00,435.07,438.39,434.68,438.39,2216.0,435.07,438.39,434.68,438.39,2216.0
2022-09-27 10:00:00,437.57,437.88,433.03,433.1,5065.0,437.57,437.88,433.03,433.1,5065.0
2022-09-27 10:10:00,433.22,433.83,432.33,432.65,4365.0,433.22,433.83,432.33,432.65,4365.0
2022-09-27 10:20:00,431.9,432.5,430.92,431.15,3264.0,431.9,432.5,430.92,431.15,3264.0
2022-09-27 10:30:00,432.09,432.93,430.87,432.24,916.0,432.09,432.93,430.87,432.24,916.0
2022-09-27 10:40:00,431.81,433.07,431.81,432.78,771.0,431.81,433.07,431.81,432.78,771.0
2022-09-27 10:50:00,432.64,433.17,432.22,432.57,505.0,432.64,433.17,432.22,432.57,505.0
2022-09-27 11:00:00,432.93,433.12,432.34,433.12,400.0,432.93,433.12,432.34,433.12,400.0
2022-09-27 11:10:00,430.48,430.48,430.48,430.48,100.0,430.48,430.48,430.48,430.48,100.0
2022-09-27 11:20:00,430.03,430.03,425.16,426.2,711.0,430.03,430.03,425.16,426.2,711.0
2022-09-27 11:30:00,425.48,426.95,425.3,425.41,10982.0,425.48,426.95,425.3,425.41,10982.0
2022-09-27 11:40:00,425.76,425.78,424.16,424.93,5179.0,425.76,425.78,424.16,424.93,5179.0
2022-09-27 11:50:00,424.94,425.41,424.88,425.41,600.0,424.94,425.41,424.88,425.41,600.0
2022-09-27 12:00:00,424.69,426.01,423.31,423.31,4200.0,424.69,426.01,423.31,423.31,4200.0
2022-09-27 12:10:00,421.53,421.53,421.24,421.25,300.0,421.53,421.53,421.24,421.25,300.0
2022-09-27 12:20:00,422.35,422.35,422.35,422.35,100.0,422.35,422.35,422.35,422.35,100.0
2022-09-27 12:30:00,422.86,423.56,421.6,421.6,900.0,422.86,423.56,421.6,421.6,900.0
2022-09-27 12:40:00,422.62,422.87,422.21,422.87,600.0,422.62,422.87,422.21,422.87,600.0
2022-09-27 12:50:00,422.87,422.87,422.87,422.87,0.0,422.87,422.87,422.87,422.87,0.0
2022-09-27 13:00:00,422.87,422.87,422.87,422.87,0.0,422.87,422.87,422.87,422.87,0.0
2022-09-27 13:10:00,422.61,422.61,422.58,422.59,400.0,422.61,422.61,422.58,422.59,400.0
2022-09-27 13:20:00,422.19,422.19,421.3,421.3,812.0,422.19,422.19,421.3,421.3,812.0
2022-09-27 13:30:00,420.81,421.56,420.74,421.45,601.0,420.81,421.56,420.74,421.45,601.0
2022-09-27 13:40:00,420.98,420.98,420.22,420.22,734.0,420.98,420.98,420.22,420.22,734.0
2022-09-27 13:50:00,420.21,421.92,420.2,421.67,4908.0,420.21,421.92,420.2,421.67,4908.0
2022-09-27 14:00:00,422.5,424.3,422.5,423.61,3901.0,422.5,424.3,422.5,423.61,3901.0
2022-09-27 14:10:00,423.54,423.79,423.06,423.79,322.0,423.54,423.79,423.06,423.79,322.0
2022-09-27 14:20:00,423.81,424.09,423.8,423.91,1218.0,423.81,424.09,423.8,423.91,1218.0
2022-09-27 14:30:00,423.92,424.34,423.23,424.03,3541.0,423.92,424.34,423.23,424.03,3541.0
2022-09-27 14:40:00,424.67,425.2,424.5,424.72,1876.0,424.67,425.2,424.5,424.72,1876.0
2022-09-27 14:50:00,427.69,427.69,426.4,427.14,400.0,427.69,427.69,426.4,427.14,400.0
2022-09-27 15:00:00,426.66,426.66,425.54,426.09,1834.0,426.66,426.66,425.54,426.09,1834.0
2022-09-27 15:10:00,425.71,426.18,425.7,426.18,605.0,425.71,426.18,425.7,426.18,605.0
2022-09-27 15:20:00,425.75,425.92,424.33,424.33,700.0,425.75,425.92,424.33,424.33,700.0
2022-09-27 15:30:00,424.01,424.75,423.76,424.75,2291.0,424.01,424.75,423.76,424.75,2291.0
2022-09-27 15:40:00,424.28,425.2,424.27,424.63,1620.0,424.28,425.2,424.27,424.63,1620.0
2022-09-27 15:50:00,424.83,425.6,424.76,425.57,5481.0,424.83,425.6,424.76,425.57,5481.0
2022-09-28 09:30:00,427.93,432.91,427.93,429.8,1631.0,427.93,432.91,427.93,429.8,1631.0
2022-09-28 09:40:00,429.4,429.4,429.4,429.4,100.0,429.4,429.4,429.4,429.4,100.0
2022-09-28 09:50:00,430.19,430.2,429.77,429.78,300.0,430.19,430.2,429.77,429.78,300.0
2022-09-28 10:00:00,429.8,430.83,425.57,425.57,2435.0,429.8,430.83,425.57,425.57,2435.0
2022-09-28 10:10:00,425.33,426.67,425.33,426.67,1100.0,425.33,426.67,425.33,426.67,1100.0
2022-09-28 10:20:00,426.7,428.0,425.8,428.0,1600.0,426.7,428.0,425.8,428.0,1600.0
2022-09-28 10:30:00,427.39,428.7,427.29,428.58,1500.0,427.39,428.7,427.29,428.58,1500.0
2022-09-28 10:40:00,428.07,428.7,427.31,427.31,1700.0,428.07,428.7,427.31,427.31,1700.0
2022-09-28 10:50:00,427.6,427.6,426.8,426.8,400.0,427.6,427.6,426.8,426.8,400.0
2022-09-28 11:00:00,427.06,427.49,426.32,427.49,500.0,427.06,427.49,426.32,427.49,500.0
2022-09-28 11:10:00,427.65,428.57,427.65,428.57,1100.0,427.65,428.57,427.65,428.57,1100.0
2022-09-28 11:20:00,428.58,429.65,428.44,428.47,2400.0,428.58,429.65,428.44,428.47,2400.0
2022-09-28 11:30:00,428.48,428.8,427.73,428.8,5206.0,428.48,428.8,427.73,428.8,5206.0
2022-09-28 11:40:00,428.91,430.46,428.91,430.15,2104.0,428.91,430.46,428.91,430.15,2104.0
2022-09-28 11:50:00,430.66,432.19,430.66,432.19,800.0,430.66,432.19,430.66,432.19,800.0
2022-09-28 12:00:00,432.19,432.19,432.19,432.19,0.0,432.19,432.19,432.19,432.19,0.0
2022-09-28 12:10:00,432.5,433.07,432.5,432.59,623.0,432.5,433.07,432.5,432.59,623.0
2022-09-28 12:20:00,432.35,432.35,432.35,432.35,100.0,432.35,432.35,432.35,432.35,100.0
2022-09-28 12:30:00,432.67,432.68,432.57,432.68,300.0,432.67,432.68,432.57,432.68,300.0
2022-09-28 12:40:00,432.97,433.78,432.9,433.78,626.0,432.97,433.78,432.9,433.78,626.0
2022-09-28 12:50:00,433.75,434.41,433.75,433.96,600.0,433.75,434.41,433.75,433.96,600.0
2022-09-28 13:00:00,433.62,433.79,433.47,433.5,738.0,433.62,433.79,433.47,433.5,738.0
2022-09-28 13:10:00,434.39,434.39,434.33,434.33,400.0,434.39,434.39,434.33,434.33,400.0
2022-09-28 13:20:00,434.07,434.07,434.07,434.07,100.0,434.07,434.07,434.07,434.07,100.0
2022-09-28 13:30:00,434.27,434.85,434.26,434.81,400.0,434.27,434.85,434.26,434.81,400.0
2022-09-28 13:40:00,434.55,435.02,434.18,434.76,800.0,434.55,435.02,434.18,434.76,800.0
2022-09-28 13:50:00,434.24,434.87,434.23,434.87,200.0,434.24,434.87,434.23,434.87,200.0
2022-09-28 14:00:00,434.89,435.28,434.89,435.28,649.0,434.89,435.28,434.89,435.28,649.0
2022-09-28 14:10:00,435.19,435.35,434.74,434.79,600.0,435.19,435.35,434.74,434.79,600.0
2022-09-28 14:20:00,434.42,434.47,433.91,434.47,569.0,434.42,434.47,433.91,434.47,569.0
2022-09-28 14:30:00,434.94,435.26,434.94,435.04,500.0,434.94,435.26,434.94,435.04,500.0
2022-09-28 14:40:00,434.95,434.95,433.65,433.84,700.0,434.95,434.95,433.65,433.84,700.0
2022-09-28 14:50:00,434.27,434.69,434.18,434.44,734.0,434.27,434.69,434.18,434.44,734.0
2022-09-28 15:00:00,435.13,435.79,435.13,435.66,2239.0,435.13,435.79,435.13,435.66,2239.0
2022-09-28 15:10:00,435.67,435.67,434.77,434.77,700.0,435.67,435.67,434.77,434.77,700.0
2022-09-28 15:20:00,435.0,435.11,434.53,434.98,813.0,435.0,435.11,434.53,434.98,813.0
2022-09-28 15:30:00,435.18,435.71,434.95,434.95,1600.0,435.18,435.71,434.95,434.95,1600.0
2022-09-28 15:40:00,435.27,436.14,435.26,436.14,1530.0,435.27,436.14,435.26,436.14,1530.0
2022-09-28 15:50:00,435.77,435.77,432.79,433.28,11762.0,435.77,435.77,432.79,433.28,11762.0
2022-09-29 09:30:00,429.84,429.84,425.35,425.36,1765.0,429.84,429.84,425.35,425.36,1765.0
2022-09-29 09:40:00,425.35,425.35,422.94,422.94,300.0,425.35,425.35,422.94,422.94,300.0
2022-09-29 09:50:00,424.17,425.7,423.19,423.19,300.0,424.17,425.7,423.19,423.19,300.0
2022-09-29 10:00:00,423.27,425.51,423.26,424.2,1887.0,423.27,425.51,423.26,424.2,1887.0
2022-09-29 10:10:00,423.2,423.99,422.22,423.99,500.0,423.2,423.99,422.22,423.99,500.0
2022-09-29 10:20:00,424.3,424.62,423.29,424.46,1906.0,424.3,424.62,423.29,424.46,1906.0
2022-09-29 10:30:00,423.8,424.93,423.8,424.93,2500.0,423.8,424.93,423.8,424.93,2500.0
2022-09-29 10:40:00,425.76,426.01,424.4,424.4,1405.0,425.76,426.01,424.4,424.4,1405.0
2022-09-29 10:50:00,424.37,424.92,424.19,424.87,1256.0,424.37,424.92,424.19,424.87,1256.0
2022-09-29 11:00:00,425.46,426.64,424.62,426.64,1593.0,425.46,426.64,424.62,426.64,1593.0
2022-09-29 11:10:00,427.75,428.1,427.75,428.1,200.0,427.75,428.1,427.75,428.1,200.0
2022-09-29 11:20:00,427.41,427.41,427.41,427.41,100.0,427.41,427.41,427.41,427.41,100.0
2022-09-29 11:30:00,427.96,429.08,427.96,428.38,4034.0,427.96,429.08,427.96,428.38,4034.0
2022-09-29 11:40:00,428.38,429.76,428.38,429.75,307.0,428.38,429.76,428.38,429.75,307.0
2022-09-29 11:50:00,430.0,430.05,429.13,429.35,2707.0,430.0,430.05,429.13,429.35,2707.0
2022-09-29 12:00:00,429.35,431.1,429.23,430.14,1576.0,429.35,431.1,429.23,430.14,1576.0
2022-09-29 12:10:00,430.53,430.53,429.23,429.52,1904.0,430.53,430.53,429.23,429.52,1904.0
2022-09-29 12:20:00,429.68,429.97,429.41,429.97,400.0,429.68,429.97,429.41,429.97,400.0
2022-09-29 12:30:00,430.31,430.49,430.31,430.49,301.0,430.31,430.49,430.31,430.49,301.0
2022-09-29 12:40:00,430.77,431.01,430.74,431.01,600.0,430.77,431.01,430.74,431.01,600.0
2022-09-29 12:50:00,430.33,430.33,429.93,430.0,600.0,430.33,430.33,429.93,430.0,600.0
2022-09-29 13:00:00,429.56,429.56,429.26,429.4,700.0,429.56,429.56,429.26,429.4,700.0
2022-09-29 13:10:00,429.12,429.73,429.12,429.73,500.0,429.12,429.73,429.12,429.73,500.0
2022-09-29 13:20:00,429.23,429.23,428.56,428.56,500.0,429.23,429.23,428.56,428.56,500.0
2022-09-29 13:30:00,429.38,429.38,429.1,429.22,400.0,429.38,429.38,429.1,429.22,400.0
2022-09-29 13:40:00,428.94,428.94,427.82,427.93,1731.0,428.94,428.94,427.82,427.93,1731.0
2022-09-29 13:50:00,427.9,427.93,426.3,426.3,600.0,427.9,427.93,426.3,426.3,600.0
2022-09-29 14:00:00,426.0,426.53,425.98,426.24,4393.0,426.0,426.53,425.98,426.24,4393.0
2022-09-29 14:10:00,426.91,426.91,424.25,424.37,4506.0,426.91,426.91,424.25,424.37,4506.0
2022-09-29 14:20:00,423.76,424.78,423.76,424.76,1306.0,423.76,424.78,423.76,424.76,1306.0
2022-09-29 14:30:00,424.73,426.14,424.73,425.72,2960.0,424.73,426.14,424.73,425.72,2960.0
2022-09-29 14:40:00,425.24,425.24,424.99,424.99,500.0,425.24,425.24,424.99,424.99,500.0
2022-09-29 14:50:00,424.6,424.6,424.07,424.5,1200.0,424.6,424.6,424.07,424.5,1200.0
2022-09-29 15:00:00,424.1,424.73,423.83,423.84,2907.0,424.1,424.73,423.83,423.84,2907.0
2022-09-29 15:10:00,423.65,424.02,423.58,424.02,900.0,423.65,424.02,423.58,424.02,900.0
2022-09-29 15:20:00,423.97,425.06,423.62,423.67,1648.0,423.97,425.06,423.62,423.67,1648.0
2022-09-29 15:30:00,423.72,425.94,423.63,425.55,1506.0,423.72,425.94,423.63,425.55,1506.0
2022-09-29 15:40:00,425.72,425.96,424.4,424.4,2952.0,425.72,425.96,424.4,424.4,2952.0
2022-09-29 15:50:00,424.68,425.19,423.86,424.57,8311.0,424.68,425.19,423.86,424.57,8311.0
2022-09-30 09:30:00,422.28,424.91,421.59,421.64,2714.0,422.28,424.91,421.59,421.64,2714.0
2022-09-30 09:40:00,420.45,423.72,420.45,422.4,800.0,420.45,423.72,420.45,422.4,800.0
2022-09-30 09:50:00,425.29,425.29,425.05,425.05,500.0,425.29,425.29,425.05,425.05,500.0
2022-09-30 10:00:00,422.57,426.26,422.57,424.9,800.0,422.57,426.26,422.57,424.9,800.0
2022-09-30 10:10:00,424.65,426.2,422.81,422.81,2217.0,424.65,426.2,422.81,422.81,2217.0
2022-09-30 10:20:00,424.3,424.3,424.29,424.3,100.0,424.3,424.3,424.29,424.3,100.0
2022-09-30 10:30:00,424.91,427.65,424.91,427.65,1200.0,424.91,427.65,424.91,427.65,1200.0
2022-09-30 10:40:00,427.48,427.48,426.62,427.22,400.0,427.48,427.48,426.62,427.22,400.0
2022-09-30 10:50:00,427.31,427.64,426.21,427.22,7402.0,427.31,427.64,426.21,427.22,7402.0
2022-09-30 11:00:00,427.38,427.38,425.58,425.78,3480.0,427.38,427.38,425.58,425.78,3480.0
2022-09-30 11:10:00,425.75,426.02,425.45,425.68,730.0,425.75,426.02,425.45,425.68,730.0
2022-09-30 11:20:00,425.64,425.87,425.29,425.29,1100.0,425.64,425.87,425.29,425.29,1100.0
2022-09-30 11:30:00,424.97,424.97,424.6,424.86,500.0,424.97,424.97,424.6,424.86,500.0
2022-09-30 11:40:00,424.13,424.36,422.44,422.44,574.0,424.13,424.36,422.44,422.44,574.0
2022-09-30 11:50:00,422.3,422.3,420.96,421.73,406.0,422.3,422.3,420.96,421.73,406.0
2022-09-30 12:00:00,421.73,421.73,421.73,421.73,0.0,421.73,421.73,421.73,421.73,0.0
2022-09-30 12:10:00,421.51,423.16,421.5,422.5,1029.0,421.51,423.16,421.5,422.5,1029.0
2022-09-30 12:20:00,421.86,421.86,420.67,420.67,1136.0,421.86,421.86,420.67,420.67,1136.0
2022-09-30 12:30:00,420.69,421.77,420.69,421.36,916.0,420.69,421.77,420.69,421.36,916.0
2022-09-30 12:40:00,421.19,421.19,420.71,421.0,1000.0,421.19,421.19,420.71,421.0,1000.0
2022-09-30 12:50:00,420.8,420.8,420.41,420.41,300.0,420.8,420.8,420.41,420.41,300.0
2022-09-30 13:00:00,420.46,420.88,420.1,420.19,1703.0,420.46,420.88,420.1,420.19,1703.0
2022-09-30 13:10:00,420.76,420.76,419.42,419.42,700.0,420.76,420.76,419.42,419.42,700.0
2022-09-30 13:20:00,419.44,420.19,419.44,420.06,1215.0,419.44,420.19,419.44,420.06,1215.0
2022-09-30 13:30:00,419.67,420.32,417.63,417.63,3121.0,419.67,420.32,417.63,417.63,3121.0
2022-09-30 13:40:00,417.63,417.63,416.48,416.55,1210.0,417.63,417.63,416.48,416.55,1210.0
2022-09-30 13:50:00,416.28,417.48,416.28,417.17,1300.0,416.28,417.48,416.28,417.17,1300.0
2022-09-30 14:00:00,416.78,418.21,416.78,418.21,1375.0,416.78,418.21,416.78,418.21,1375.0
2022-09-30 14:10:00,417.97,418.14,417.27,417.45,1504.0,417.97,418.14,417.27,417.45,1504.0
2022-09-30 14:20:00,417.01,417.58,416.17,416.39,1904.0,417.01,417.58,416.17,416.39,1904.0
2022-09-30 14:30:00,416.19,416.84,416.18,416.33,1366.0,416.19,416.84,416.18,416.33,1366.0
2022-09-30 14:40:00,415.74,415.74,415.14,415.55,1014.0,415.74,415.74,415.14,415.55,1014.0
2022-09-30 14:50:00,415.71,415.71,414.23,414.23,1000.0,415.71,415.71,414.23,414.23,1000.0
2022-09-30 15:00:00,414.85,415.92,414.85,415.05,2068.0,414.85,415.92,414.85,415.05,2068.0
2022-09-30 15:10:00,415.42,416.0,413.39,413.73,2150.0,415.42,416.0,413.39,413.73,2150.0
2022-09-30 15:20:00,413.69,413.82,412.65,413.79,4248.0,413.69,413.82,412.65,413.79,4248.0
2022-09-30 15:30:00,414.3,414.3,412.87,413.27,4386.0,414.3,414.3,412.87,413.27,4386.0
2022-09-30 15:40:00,413.31,413.47,412.66,412.76,4594.0,413.31,413.47,412.66,412.76,4594.0
2022-09-30 15:50:00,411.65,412.27,410.8,412.27,21068.0,411.65,412.27,410.8,412.27,21068.0
2022-10-03 09:30:00,415.16,416.88,409.65,411.24,3772.0,415.16,416.88,409.65,411.24,3772.0
2022-10-03 09:40:00,410.79,411.71,409.32,410.08,2150.0,410.79,411.71,409.32,410.08,2150.0
2022-10-03 09:50:00,411.19,412.71,410.78,410.9,1300.0,411.19,412.71,410.78,410.9,1300.0
2022-10-03 10:00:00,410.66,415.23,410.65,414.3,2393.0,410.66,415.23,410.65,414.3,2393.0
2022-10-03 10:10:00,415.12,415.49,412.58,413.9,2478.0,415.12,415.49,412.58,413.9,2478.0
2022-10-03 10:20:00,413.06,414.9,412.43,414.69,4768.0,413.06,414.9,412.43,414.69,4768.0
2022-10-03 10:30:00,415.23,415.67,414.76,414.8,998.0,415.23,415.67,414.76,414.8,998.0
2022-10-03 10:40:00,414.77,415.34,414.77,415.29,1311.0,414.77,415.34,414.77,415.29,1311.0
2022-10-03 10:50:00,415.29,415.29,415.22,415.22,500.0,415.29,415.29,415.22,415.22,500.0
2022-10-03 11:00:00,415.71,417.73,415.71,417.73,600.0,415.71,417.73,415.71,417.73,600.0
2022-10-03 11:10:00,417.64,419.86,417.64,419.86,1701.0,417.64,419.86,417.64,419.86,1701.0
2022-10-03 11:20:00,419.65,420.27,419.25,419.74,1878.0,419.65,420.27,419.25,419.74,1878.0
2022-10-03 11:30:00,419.94,420.38,419.51,420.38,1536.0,419.94,420.38,419.51,420.38,1536.0
2022-10-03 11:40:00,420.15,421.22,420.15,420.82,1767.0,420.15,421.22,420.15,420.82,1767.0
2022-10-03 11:50:00,420.92,421.91,420.91,421.89,7697.0,420.92,421.91,420.91,421.89,7697.0
2022-10-03 12:00:00,422.07,423.0,421.7,422.35,4773.0,422.07,423.0,421.7,422.35,4773.0
2022-10-03 12:10:00,423.21,423.21,422.81,422.81,400.0,423.21,423.21,422.81,422.81,400.0
2022-10-03 12:20:00,422.45,422.95,421.35,422.42,4200.0,422.45,422.95,421.35,422.42,4200.0
2022-10-03 12:30:00,421.69,423.25,421.69,422.54,1857.0,421.69,423.25,421.69,422.54,1857.0
2022-10-03 12:40:00,422.77,422.77,422.46,422.46,300.0,422.77,422.77,422.46,422.46,300.0
2022-10-03 12:50:00,422.46,423.11,421.82,423.11,1808.0,422.46,423.11,421.82,423.11,1808.0
2022-10-03 13:00:00,423.6,423.6,423.34,423.38,500.0,423.6,423.6,423.34,423.38,500.0
2022-10-03 13:10:00,424.17,424.29,424.17,424.29,562.0,424.17,424.29,424.17,424.29,562.0
2022-10-03 13:20:00,423.88,424.6,423.82,424.12,2000.0,423.88,424.6,423.82,424.12,2000.0
2022-10-03 13:30:00,424.41,424.74,424.0,424.74,3522.0,424.41,424.74,424.0,424.74,3522.0
2022-10-03 13:40:00,424.87,425.77,424.87,425.74,1105.0,424.87,425.77,424.87,425.74,1105.0
2022-10-03 13:50:00,425.8,426.33,425.72,425.85,1606.0,425.8,426.33,425.72,425.85,1606.0
2022-10-03 14:00:00,425.9,426.75,425.9,426.49,1374.0,425.9,426.75,425.9,426.49,1374.0
2022-10-03 14:10:00,426.51,427.18,426.51,427.03,1801.0,426.51,427.18,426.51,427.03,1801.0
2022-10-03 14:20:00,426.78,428.11,426.74,428.07,3159.0,426.78,428.11,426.74,428.07,3159.0
2022-10-03 14:30:00,428.87,430.13,428.87,430.13,2504.0,428.87,430.13,428.87,430.13,2504.0
2022-10-03 14:40:00,430.34,430.99,430.21,430.85,1795.0,430.34,430.99,430.21,430.85,1795.0
2022-10-03 14:50:00,430.71,430.95,430.29,430.3,1635.0,430.71,430.95,430.29,430.3,1635.0
2022-10-03 15:00:00,429.58,429.91,429.43,429.66,1558.0,429.58,429.91,429.43,429.66,1558.0
2022-10-03 15:10:00,429.54,429.54,428.4,428.56,1613.0,429.54,429.54,428.4,428.56,1613.0
2022-10-03 15:20:00,428.24,429.07,428.07,429.06,1500.0,428.24,429.07,428.07,429.06,1500.0
2022-10-03 15:30:00,429.2,429.27,427.88,427.88,4663.0,429.2,429.27,427.88,427.88,4663.0
2022-10-03 15:40:00,427.16,427.16,424.24,424.53,5909.0,427.16,427.16,424.24,424.53,5909.0
2022-10-03 15:50:00,424.41,424.59,423.54,423.64,17713.0,424.41,424.59,423.54,423.64,17713.0
2022-10-04 09:30:00,430.25,434.09,430.25,432.99,2307.0,430.25,434.09,430.25,432.99,2307.0
2022-10-04 09:40:00,435.74,435.74,435.73,435.73,300.0,435.74,435.74,435.73,435.73,300.0
2022-10-04 09:50:00,438.91,438.91,436.96,437.45,1420.0,438.91,438.91,436.96,437.45,1420.0
2022-10-04 10:00:00,437.28,438.33,437.28,437.87,500.0,437.28,438.33,437.28,437.87,500.0
2022-10-04 10:10:00,437.87,437.87,436.93,436.93,810.0,437.87,437.87,436.93,436.93,810.0
2022-10-04 10:20:00,436.91,437.69,436.52,437.21,1607.0,436.91,437.69,436.52,437.21,1607.0
2022-10-04 10:30:00,437.2,437.2,437.17,437.17,200.0,437.2,437.2,437.17,437.17,200.0
2022-10-04 10:40:00,437.49,438.46,437.49,437.93,521.0,437.49,438.46,437.49,437.93,521.0
2022-10-04 10:50:00,438.94,438.95,438.94,438.94,100.0,438.94,438.95,438.94,438.94,100.0
2022-10-04 11:00:00,439.2,440.5,438.95,440.5,880.0,439.2,440.5,438.95,440.5,880.0
2022-10-04 11:10:00,439.78,439.78,438.36,438.49,900.0,439.78,439.78,438.36,438.49,900.0
2022-10-04 11:20:00,438.53,438.53,438.32,438.36,730.0,438.53,438.53,438.32,438.36,730.0
2022-10-04 11:30:00,438.22,438.87,436.72,436.72,1424.0,438.22,438.87,436.72,436.72,1424.0
2022-10-04 11:40:00,436.85,437.46,436.32,437.46,1120.0,436.85,437.46,436.32,437.46,1120.0
2022-10-04 11:50:00,437.69,438.23,437.31,438.11,1807.0,437.69,438.23,437.31,438.11,1807.0
2022-10-04 12:00:00,439.11,439.52,438.92,439.52,685.0,439.11,439.52,438.92,439.52,685.0
2022-10-04 12:10:00,439.72,439.73,439.19,439.19,1249.0,439.72,439.73,439.19,439.19,1249.0
2022-10-04 12:20:00,438.97,438.97,438.54,438.81,601.0,438.97,438.97,438.54,438.81,601.0
2022-10-04 12:30:00,439.92,439.92,439.09,439.12,786.0,439.92,439.92,439.09,439.12,786.0
2022-10-04 12:40:00,439.12,439.12,438.13,438.13,1287.0,439.12,439.12,438.13,438.13,1287.0
2022-10-04 12:50:00,437.68,437.92,437.67,437.78,300.0,437.68,437.92,437.67,437.78,300.0
2022-10-04 13:00:00,437.78,437.97,436.1,436.96,1881.0,437.78,437.97,436.1,436.96,1881.0
2022-10-04 13:10:00,437.32,437.45,436.4,436.4,1028.0,437.32,437.45,436.4,436.4,1028.0
2022-10-04 13:20:00,436.44,437.36,435.96,437.36,1632.0,436.44,437.36,435.96,437.36,1632.0
2022-10-04 13:30:00,437.38,437.91,437.37,437.91,1178.0,437.38,437.91,437.37,437.91,1178.0
2022-10-04 13:40:00,437.77,437.88,437.77,437.88,400.0,437.77,437.88,437.77,437.88,400.0
2022-10-04 13:50:00,437.91,438.27,437.9,438.05,722.0,437.91,438.27,437.9,438.05,722.0
2022-10-04 14:00:00,438.59,438.63,438.44,438.63,500.0,438.59,438.63,438.44,438.63,500.0
2022-10-04 14:10:00,438.81,438.81,438.01,438.21,803.0,438.81,438.81,438.01,438.21,803.0
2022-10-04 14:20:00,438.19,438.23,437.61,437.61,600.0,438.19,438.23,437.61,437.61,600.0
2022-10-04 14:30:00,437.78,438.08,437.78,438.07,400.0,437.78,438.08,437.78,438.07,400.0
2022-10-04 14:40:00,438.07,438.11,437.94,437.94,500.0,438.07,438.11,437.94,437.94,500.0
2022-10-04 14:50:00,438.69,439.13,438.54,438.54,800.0,438.69,439.13,438.54,438.54,800.0
2022-10-04 15:00:00,439.03,439.24,438.82,439.03,1918.0,439.03,439.24,438.82,439.03,1918.0
2022-10-04 15:10:00,439.47,440.36,439.04,440.36,2140.0,439.47,440.36,439.04,440.36,2140.0
2022-10-04 15:20:00,439.7,440.78,439.5,440.78,1030.0,439.7,440.78,439.5,440.78,1030.0
2022-10-04 15:30:00,441.4,441.78,440.88,441.3,2000.0,441.4,441.78,440.88,441.3,2000.0
2022-10-04 15:40:00,441.41,441.67,440.38,440.39,2450.0,441.41,441.67,440.38,440.39,2450.0
2022-10-04 15:50:00,441.0,441.73,440.09,441.55,14190.0,441.0,441.73,440.09,441.55,14190.0
2022-10-05 09:30:00,434.66,435.53,434.66,435.53,1689.0,434.66,435.53,434.66,435.53,1689.0
2022-10-05 09:40:00,435.65,438.1,435.65,438.1,891.0,435.65,438.1,435.65,438.1,891.0
2022-10-05 09:50:00,438.28,438.28,435.26,437.09,2319.0,438.28,438.28,435.26,437.09,2319.0
2022-10-05 10:00:00,436.86,436.86,433.74,433.74,1107.0,436.86,436.86,433.74,433.74,1107.0
2022-10-05 10:10:00,432.44,434.23,431.33,431.37,2940.0,432.44,434.23,431.33,431.37,2940.0
2022-10-05 10:20:00,430.39,431.74,429.25,429.25,867.0,430.39,431.74,429.25,429.25,867.0
2022-10-05 10:30:00,428.64,430.22,428.64,430.06,1600.0,428.64,430.22,428.64,430.06,1600.0
2022-10-05 10:40:00,429.44,430.49,429.16,429.97,1573.0,429.44,430.49,429.16,429.97,1573.0
2022-10-05 10:50:00,429.71,430.63,429.59,430.63,937.0,429.71,430.63,429.59,430.63,937.0
2022-10-05 11:00:00,431.39,432.33,431.38,431.88,1000.0,431.39,432.33,431.38,431.88,1000.0
2022-10-05 11:10:00,432.75,432.83,432.26,432.36,1235.0,432.75,432.83,432.26,432.36,1235.0
2022-10-05 11:20:00,433.28,434.75,432.86,433.92,1675.0,433.28,434.75,432.86,433.92,1675.0
2022-10-05 11:30:00,435.07,435.86,434.01,435.86,800.0,435.07,435.86,434.01,435.86,800.0
2022-10-05 11:40:00,435.87,435.94,435.37,435.81,700.0,435.87,435.94,435.37,435.81,700.0
2022-10-05 11:50:00,435.54,437.1,435.54,437.1,1000.0,435.54,437.1,435.54,437.1,1000.0
2022-10-05 12:00:00,437.04,438.21,436.99,438.08,500.0,437.04,438.21,436.99,438.08,500.0
2022-10-05 12:10:00,439.89,439.9,438.97,439.84,500.0,439.89,439.9,438.97,439.84,500.0
2022-10-05 12:20:00,439.32,439.32,439.32,439.32,100.0,439.32,439.32,439.32,439.32,100.0
2022-10-05 12:30:00,439.32,439.32,439.03,439.03,524.0,439.32,439.32,439.03,439.03,524.0
2022-10-05 12:40:00,439.92,439.92,439.92,439.92,100.0,439.92,439.92,439.92,439.92,100.0
2022-10-05 12:50:00,440.25,440.78,440.25,440.28,400.0,440.25,440.78,440.25,440.28,400.0
2022-10-05 13:00:00,440.53,440.61,440.53,440.61,200.0,440.53,440.61,440.53,440.61,200.0
2022-10-05 13:10:00,440.89,441.93,440.88,441.93,800.0,440.89,441.93,440.88,441.93,800.0
2022-10-05 13:20:00,441.93,441.93,441.57,441.57,200.0,441.93,441.93,441.57,441.57,200.0
2022-10-05 13:30:00,441.65,441.94,441.54,441.59,1400.0,441.65,441.94,441.54,441.59,1400.0
2022-10-05 13:40:00,441.84,442.39,441.84,442.38,729.0,441.84,442.39,441.84,442.38,729.0
2022-10-05 13:50:00,442.02,442.02,440.69,440.69,1042.0,442.02,442.02,440.69,440.69,1042.0
2022-10-05 14:00:00,441.26,441.26,441.24,441.24,300.0,441.26,441.26,441.24,441.24,300.0
2022-10-05 14:10:00,441.78,441.92,441.36,441.92,651.0,441.78,441.92,441.36,441.92,651.0
2022-10-05 14:20:00,442.52,442.52,442.06,442.06,300.0,442.52,442.52,442.06,442.06,300.0
2022-10-05 14:30:00,441.62,441.66,441.31,441.55,600.0,441.62,441.66,441.31,441.55,600.0
2022-10-05 14:40:00,441.97,441.98,441.97,441.97,600.0,441.97,441.98,441.97,441.97,600.0
2022-10-05 14:50:00,442.32,442.32,442.32,442.32,100.0,442.32,442.32,442.32,442.32,100.0
2022-10-05 15:00:00,442.46,442.46,442.46,442.46,200.0,442.46,442.46,442.46,442.46,200.0
2022-10-05 15:10:00,442.46,443.86,442.46,443.67,2394.0,442.46,443.86,442.46,443.67,2394.0
2022-10-05 15:20:00,443.71,443.98,443.04,443.05,3610.0,443.71,443.98,443.04,443.05,3610.0
2022-10-05 15:30:00,443.26,443.88,442.82,442.86,1200.0,443.26,443.88,442.82,442.86,1200.0
2022-10-05 15:40:00,442.92,443.43,442.6,442.9,1706.0,442.92,443.43,442.6,442.9,1706.0
2022-10-05 15:50:00,442.6,442.6,439.74,439.96,12006.0,442.6,442.6,439.74,439.96,12006.0
2022-10-06 09:30:00,430.77,434.95,430.77,433.04,3840.0,430.77,434.95,430.77,433.04,3840.0
2022-10-06 09:40:00,431.72,431.72,422.24,423.05,2900.0,431.72,431.72,422.24,423.05,2900.0
2022-10-06 09:50:00,422.74,422.74,417.22,418.85,6284.0,422.74,422.74,417.22,418.85,6284.0
2022-10-06 10:00:00,418.56,420.68,417.33,419.93,3680.0,418.56,420.68,417.33,419.93,3680.0
2022-10-06 10:10:00,419.29,419.86,415.5,415.5,4060.0,419.29,419.86,415.5,415.5,4060.0
2022-10-06 10:20:00,415.18,415.47,413.01,413.17,2500.0,415.18,415.47,413.01,413.17,2500.0
2022-10-06 10:30:00,412.32,414.04,411.31,411.66,3453.0,412.32,414.04,411.31,411.66,3453.0
2022-10-06 10:40:00,411.61,413.33,410.72,411.75,3168.0,411.61,413.33,410.72,411.75,3168.0
2022-10-06 10:50:00,412.13,415.92,412.12,414.81,7146.0,412.13,415.92,412.12,414.81,7146.0
2022-10-06 11:00:00,414.69,419.29,414.54,418.27,6310.0,414.69,419.29,414.54,418.27,6310.0
2022-10-06 11:10:00,417.45,419.95,416.59,418.1,4328.0,417.45,419.95,416.59,418.1,4328.0
2022-10-06 11:20:00,417.23,417.47,416.52,417.29,1204.0,417.23,417.47,416.52,417.29,1204.0
2022-10-06 11:30:00,417.42,417.51,417.11,417.39,400.0,417.42,417.51,417.11,417.39,400.0
2022-10-06 11:40:00,416.3,416.99,416.12,416.87,1356.0,416.3,416.99,416.12,416.87,1356.0
2022-10-06 11:50:00,417.77,418.01,415.0,415.0,1608.0,417.77,418.01,415.0,415.0,1608.0
2022-10-06 12:00:00,415.04,416.0,415.0,415.65,1903.0,415.04,416.0,415.0,415.65,1903.0
2022-10-06 12:10:00,415.68,415.68,413.8,414.82,2277.0,415.68,415.68,413.8,414.82,2277.0
2022-10-06 12:20:00,414.87,415.08,414.5,415.08,1722.0,414.87,415.08,414.5,415.08,1722.0
2022-10-06 12:30:00,416.5,417.68,416.28,417.68,1006.0,416.5,417.68,416.28,417.68,1006.0
2022-10-06 12:40:00,418.05,419.79,418.05,419.3,700.0,418.05,419.79,418.05,419.3,700.0
2022-10-06 12:50:00,418.87,418.96,417.5,417.5,2252.0,418.87,418.96,417.5,417.5,2252.0
2022-10-06 13:00:00,417.95,418.35,416.05,416.05,2200.0,417.95,418.35,416.05,416.05,2200.0
2022-10-06 13:10:00,416.02,417.3,416.01,416.74,1390.0,416.02,417.3,416.01,416.74,1390.0
2022-10-06 13:20:00,417.03,417.29,416.17,416.18,5705.0,417.03,417.29,416.17,416.18,5705.0
2022-10-06 13:30:00,416.17,416.17,415.18,415.27,1281.0,416.17,416.17,415.18,415.27,1281.0
2022-10-06 13:40:00,415.46,416.94,415.46,415.98,1086.0,415.46,416.94,415.46,415.98,1086.0
2022-10-06 13:50:00,416.99,416.99,416.14,416.56,905.0,416.99,416.99,416.14,416.56,905.0
2022-10-06 14:00:00,416.05,416.43,414.35,414.57,1717.0,416.05,416.43,414.35,414.57,1717.0
2022-10-06 14:10:00,414.57,417.0,414.57,417.0,5087.0,414.57,417.0,414.57,417.0,5087.0
2022-10-06 14:20:00,416.71,417.3,416.0,416.51,2829.0,416.71,417.3,416.0,416.51,2829.0
2022-10-06 14:30:00,416.74,416.74,416.0,416.04,1560.0,416.74,416.74,416.0,416.04,1560.0
2022-10-06 14:40:00,416.04,416.04,414.41,414.41,700.0,416.04,416.04,414.41,414.41,700.0
2022-10-06 14:50:00,413.75,414.62,413.05,413.74,1401.0,413.75,414.62,413.05,413.74,1401.0
2022-10-06 15:00:00,414.08,414.08,413.45,413.45,1499.0,414.08,414.08,413.45,413.45,1499.0
2022-10-06 15:10:00,413.04,413.65,412.06,413.51,4454.0,413.04,413.65,412.06,413.51,4454.0
2022-10-06 15:20:00,413.51,415.36,413.46,415.36,3572.0,413.51,415.36,413.46,415.36,3572.0
2022-10-06 15:30:00,415.55,415.98,414.5,414.77,7129.0,415.55,415.98,414.5,414.77,7129.0
2022-10-06 15:40:00,414.75,415.81,414.64,414.88,5140.0,414.75,415.81,414.64,414.88,5140.0
2022-10-06 15:50:00,415.06,415.93,413.34,413.82,22610.0,415.06,415.93,413.34,413.82,22610.0
2022-10-07 09:30:00,407.3,408.49,406.67,406.67,1895.0,407.3,408.49,406.67,406.67,1895.0
2022-10-07 09:40:00,408.3,408.3,405.83,405.83,300.0,408.3,408.3,405.83,405.83,300.0
2022-10-07 09:50:00,405.55,405.55,404.91,405.26,908.0,405.55,405.55,404.91,405.26,908.0
2022-10-07 10:00:00,407.0,408.49,407.0,408.49,583.0,407.0,408.49,407.0,408.49,583.0
2022-10-07 10:10:00,411.46,411.46,410.89,411.04,1400.0,411.46,411.46,410.89,411.04,1400.0
2022-10-07 10:20:00,411.06,411.73,409.36,409.46,3069.0,411.06,411.73,409.36,409.46,3069.0
2022-10-07 10:30:00,409.68,409.88,407.17,407.79,5120.0,409.68,409.88,407.17,407.79,5120.0
2022-10-07 10:40:00,408.93,408.93,407.36,408.03,1400.0,408.93,408.93,407.36,408.03,1400.0
2022-10-07 10:50:00,408.0,408.0,406.32,406.32,909.0,408.0,408.0,406.32,406.32,909.0
2022-10-07 11:00:00,405.35,405.95,405.35,405.35,400.0,405.35,405.95,405.35,405.35,400.0
2022-10-07 11:10:00,405.35,405.92,404.67,404.67,1200.0,405.35,405.92,404.67,404.67,1200.0
2022-10-07 11:20:00,404.12,405.75,404.12,405.73,1400.0,404.12,405.75,404.12,405.73,1400.0
2022-10-07 11:30:00,406.74,406.74,405.87,406.29,966.0,406.74,406.74,405.87,406.29,966.0
2022-10-07 11:40:00,405.83,405.83,404.73,405.26,1800.0,405.83,405.83,404.73,405.26,1800.0
2022-10-07 11:50:00,405.76,406.45,405.74,406.34,1128.0,405.76,406.45,405.74,406.34,1128.0
2022-10-07 12:00:00,406.27,406.42,405.04,405.46,1735.0,406.27,406.42,405.04,405.46,1735.0
2022-10-07 12:10:00,405.61,406.94,405.36,406.94,3900.0,405.61,406.94,405.36,406.94,3900.0
2022-10-07 12:20:00,406.38,406.97,404.85,405.56,3717.0,406.38,406.97,404.85,405.56,3717.0
2022-10-07 12:30:00,405.56,405.56,404.71,405.0,921.0,405.56,405.56,404.71,405.0,921.0
2022-10-07 12:40:00,405.56,405.57,404.85,405.33,4759.0,405.56,405.57,404.85,405.33,4759.0
2022-10-07 12:50:00,405.3,406.25,405.18,405.81,5572.0,405.3,406.25,405.18,405.81,5572.0
2022-10-07 13:00:00,405.81,405.82,404.72,405.1,7394.0,405.81,405.82,404.72,405.1,7394.0
2022-10-07 13:10:00,405.15,406.64,405.15,406.35,6341.0,405.15,406.64,405.15,406.35,6341.0
2022-10-07 13:20:00,406.65,407.85,406.61,407.85,1500.0,406.65,407.85,406.61,407.85,1500.0
2022-10-07 13:30:00,408.79,408.85,406.51,406.51,4601.0,408.79,408.85,406.51,406.51,4601.0
2022-10-07 13:40:00,406.12,406.55,405.0,405.28,1700.0,406.12,406.55,405.0,405.28,1700.0
2022-10-07 13:50:00,405.0,405.0,404.0,404.43,1140.0,405.0,405.0,404.0,404.43,1140.0
2022-10-07 14:00:00,404.66,405.0,403.52,403.54,1376.0,404.66,405.0,403.52,403.54,1376.0
2022-10-07 14:10:00,402.93,403.14,401.27,401.47,2387.0,402.93,403.14,401.27,401.47,2387.0
2022-10-07 14:20:00,401.55,401.78,399.31,400.11,6210.0,401.55,401.78,399.31,400.11,6210.0
2022-10-07 14:30:00,399.99,400.84,399.92,400.69,1300.0,399.99,400.84,399.92,400.69,1300.0
2022-10-07 14:40:00,401.81,402.49,401.71,401.97,1203.0,401.81,402.49,401.71,401.97,1203.0
2022-10-07 14:50:00,401.92,401.94,401.33,401.72,700.0,401.92,401.94,401.33,401.72,700.0
2022-10-07 15:00:00,402.13,402.31,401.66,401.66,1200.0,402.13,402.31,401.66,401.66,1200.0
2022-10-07 15:10:00,401.56,401.57,400.87,400.87,500.0,401.56,401.57,400.87,400.87,500.0
2022-10-07 15:20:00,400.45,400.8,400.18,400.31,1200.0,400.45,400.8,400.18,400.31,1200.0
2022-10-07 15:30:00,400.27,401.01,399.99,400.99,1443.0,400.27,401.01,399.99,400.99,1443.0
2022-10-07 15:40:00,400.93,400.96,400.22,400.63,4042.0,400.93,400.96,400.22,400.63,4042.0
2022-10-07 15:50:00,400.7,402.4,400.37,401.54,12956.0,400.7,402.4,400.37,401.54,12956.0
2022-10-10 09:30:00,402.65,402.65,402.65,402.65,879.0,402.65,402.65,402.65,402.65,879.0
2022-10-10 09:40:00,403.66,403.66,401.77,401.77,600.0,403.66,403.66,401.77,401.77,600.0
2022-10-10 09:50:00,400.0,401.07,399.49,401.07,1744.0,400.0,401.07,399.49,401.07,1744.0
2022-10-10 10:00:00,400.15,400.88,400.15,400.25,700.0,400.15,400.88,400.15,400.25,700.0
2022-10-10 10:10:00,400.25,400.25,397.82,397.82,1710.0,400.25,400.25,397.82,397.82,1710.0
2022-10-10 10:20:00,398.11,398.89,397.79,398.56,1500.0,398.11,398.89,397.79,398.56,1500.0
2022-10-10 10:30:00,399.74,401.93,398.58,398.58,3151.0,399.74,401.93,398.58,398.58,3151.0
2022-10-10 10:40:00,398.15,398.15,396.35,396.99,900.0,398.15,398.15,396.35,396.99,900.0
2022-10-10 10:50:00,396.99,396.99,395.44,395.51,1314.0,396.99,396.99,395.44,395.51,1314.0
2022-10-10 11:00:00,395.51,397.32,394.58,397.32,5493.0,395.51,397.32,394.58,397.32,5493.0
2022-10-10 11:10:00,397.66,399.0,397.31,397.31,1460.0,397.66,399.0,397.31,397.31,1460.0
2022-10-10 11:20:00,396.86,397.29,396.05,396.8,2568.0,396.86,397.29,396.05,396.8,2568.0
2022-10-10 11:30:00,395.95,397.06,395.84,395.86,2006.0,395.95,397.06,395.84,395.86,2006.0
2022-10-10 11:40:00,396.86,396.86,395.77,395.78,1384.0,396.86,396.86,395.77,395.78,1384.0
2022-10-10 11:50:00,396.19,396.63,395.96,395.97,1341.0,396.19,396.63,395.96,395.97,1341.0
2022-10-10 12:00:00,394.97,395.42,394.57,394.62,874.0,394.97,395.42,394.57,394.62,874.0
2022-10-10 12:10:00,394.05,394.49,393.88,394.49,400.0,394.05,394.49,393.88,394.49,400.0
2022-10-10 12:20:00,394.49,394.49,393.1,393.1,1149.0,394.49,394.49,393.1,393.1,1149.0
2022-10-10 12:30:00,393.11,393.12,391.51,391.52,1175.0,393.11,393.12,391.51,391.52,1175.0
2022-10-10 12:40:00,391.52,391.52,391.52,391.52,100.0,391.52,391.52,391.52,391.52,100.0
2022-10-10 12:50:00,391.52,392.02,391.52,391.88,1134.0,391.52,392.02,391.52,391.88,1134.0
2022-10-10 13:00:00,391.79,392.54,391.79,392.47,1897.0,391.79,392.54,391.79,392.47,1897.0
2022-10-10 13:10:00,392.67,393.91,392.5,393.63,1200.0,392.67,393.91,392.5,393.63,1200.0
2022-10-10 13:20:00,393.85,393.85,393.85,393.85,100.0,393.85,393.85,393.85,393.85,100.0
2022-10-10 13:30:00,394.56,395.3,394.55,395.07,1600.0,394.56,395.3,394.55,395.07,1600.0
2022-10-10 13:40:00,395.32,397.44,395.05,397.42,1600.0,395.32,397.44,395.05,397.42,1600.0
2022-10-10 13:50:00,397.06,398.93,396.8,398.08,2337.0,397.06,398.93,396.8,398.08,2337.0
2022-10-10 14:00:00,397.61,397.61,396.8,397.12,1001.0,397.61,397.61,396.8,397.12,1001.0
2022-10-10 14:10:00,397.59,397.66,395.89,395.89,1789.0,397.59,397.66,395.89,395.89,1789.0
2022-10-10 14:20:00,395.89,396.04,394.67,394.67,2800.0,395.89,396.04,394.67,394.67,2800.0
2022-10-10 14:30:00,395.11,397.17,395.11,397.17,2505.0,395.11,397.17,395.11,397.17,2505.0
2022-10-10 14:40:00,397.38,397.38,395.67,395.67,1900.0,397.38,397.38,395.67,395.67,1900.0
2022-10-10 14:50:00,395.67,396.84,395.54,396.82,2200.0,395.67,396.84,395.54,396.82,2200.0
2022-10-10 15:00:00,396.82,396.82,395.87,396.62,2200.0,396.82,396.82,395.87,396.62,2200.0
2022-10-10 15:10:00,396.62,398.67,396.62,398.31,2902.0,396.62,398.67,396.62,398.31,2902.0
2022-10-10 15:20:00,398.08,398.22,396.96,397.7,2245.0,398.08,398.22,396.96,397.7,2245.0
2022-10-10 15:30:00,397.88,399.22,397.72,398.6,4558.0,397.88,399.22,397.72,398.6,4558.0
2022-10-10 15:40:00,397.96,398.55,397.37,398.17,3417.0,397.96,398.55,397.37,398.17,3417.0
2022-10-10 15:50:00,398.39,398.5,396.09,396.1,12621.0,398.39,398.5,396.09,396.1,12621.0
2022-10-11 09:30:00,402.24,404.87,398.65,399.35,5019.0,402.24,404.87,398.65,399.35,5019.0
2022-10-11 09:40:00,399.35,399.35,397.57,398.07,1316.0,399.35,399.35,397.57,398.07,1316.0
2022-10-11 09:50:00,398.08,399.68,394.37,396.66,7061.0,398.08,399.68,394.37,396.66,7061.0
2022-10-11 10:00:00,396.03,397.76,395.04,397.27,2381.0,396.03,397.76,395.04,397.27,2381.0
2022-10-11 10:10:00,396.54,397.68,395.61,396.82,3042.0,396.54,397.68,395.61,396.82,3042.0
2022-10-11 10:20:00,396.55,397.86,395.48,396.63,1735.0,396.55,397.86,395.48,396.63,1735.0
2022-10-11 10:30:00,395.68,396.91,394.58,396.21,3440.0,395.68,396.91,394.58,396.21,3440.0
2022-10-11 10:40:00,396.21,397.62,396.14,397.62,4693.0,396.21,397.62,396.14,397.62,4693.0
2022-10-11 10:50:00,398.33,399.38,396.88,396.88,4629.0,398.33,399.38,396.88,396.88,4629.0
2022-10-11 11:00:00,397.93,399.8,397.89,397.9,2600.0,397.93,399.8,397.89,397.9,2600.0
2022-10-11 11:10:00,398.21,398.88,398.01,398.01,1764.0,398.21,398.88,398.01,398.01,1764.0
2022-10-11 11:20:00,397.18,398.54,397.18,398.31,2660.0,397.18,398.54,397.18,398.31,2660.0
2022-10-11 11:30:00,399.0,400.44,398.2,400.34,2408.0,399.0,400.44,398.2,400.34,2408.0
2022-10-11 11:40:00,400.56,403.15,400.56,403.15,400.0,400.56,403.15,400.56,403.15,400.0
2022-10-11 11:50:00,403.51,403.7,402.45,402.47,1100.0,403.51,403.7,402.45,402.47,1100.0
2022-10-11 12:00:00,402.46,402.46,400.57,400.57,1607.0,402.46,402.46,400.57,400.57,1607.0
2022-10-11 12:10:00,400.6,402.82,400.6,402.48,1000.0,400.6,402.82,400.6,402.48,1000.0
2022-10-11 12:20:00,402.91,404.57,402.91,404.1,16592.0,402.91,404.57,402.91,404.1,16592.0
2022-10-11 12:30:00,404.01,404.01,402.36,402.36,1545.0,404.01,404.01,402.36,402.36,1545.0
2022-10-11 12:40:00,402.29,403.9,402.28,403.9,1952.0,402.29,403.9,402.28,403.9,1952.0
2022-10-11 12:50:00,403.72,404.64,403.67,404.24,2900.0,403.72,404.64,403.67,404.24,2900.0
2022-10-11 13:00:00,404.11,404.31,403.77,404.22,1813.0,404.11,404.31,403.77,404.22,1813.0
2022-10-11 13:10:00,404.72,404.72,403.53,404.41,2601.0,404.72,404.72,403.53,404.41,2601.0
2022-10-11 13:20:00,403.95,404.28,403.86,404.28,800.0,403.95,404.28,403.86,404.28,800.0
2022-10-11 13:30:00,403.56,404.54,403.56,404.24,1900.0,403.56,404.54,403.56,404.24,1900.0
2022-10-11 13:40:00,404.39,405.74,404.39,405.02,3279.0,404.39,405.74,404.39,405.02,3279.0
2022-10-11 13:50:00,405.11,405.21,404.51,404.54,1500.0,405.11,405.21,404.51,404.54,1500.0
2022-10-11 14:00:00,404.4,404.51,403.39,403.63,1924.0,404.4,404.51,403.39,403.63,1924.0
2022-10-11 14:10:00,402.35,402.65,402.05,402.49,600.0,402.35,402.65,402.05,402.49,600.0
2022-10-11 14:20:00,402.5,403.68,402.46,403.4,2190.0,402.5,403.68,402.46,403.4,2190.0
2022-10-11 14:30:00,404.14,405.77,404.14,405.76,1718.0,404.14,405.77,404.14,405.76,1718.0
2022-10-11 14:40:00,405.73,405.81,401.96,402.38,4101.0,405.73,405.81,401.96,402.38,4101.0
2022-10-11 14:50:00,402.39,403.16,401.87,402.68,4828.0,402.39,403.16,401.87,402.68,4828.0
2022-10-11 15:00:00,402.22,403.12,401.58,402.2,3395.0,402.22,403.12,401.58,402.2,3395.0
2022-10-11 15:10:00,401.93,402.92,400.68,402.92,3400.0,401.93,402.92,400.68,402.92,3400.0
2022-10-11 15:20:00,402.97,403.9,402.6,403.9,3200.0,402.97,403.9,402.6,403.9,3200.0
2022-10-11 15:30:00,403.96,404.31,402.69,404.08,9591.0,403.96,404.31,402.69,404.08,9591.0
2022-10-11 15:40:00,404.07,405.51,403.76,404.62,13514.0,404.07,405.51,403.76,404.62,13514.0
2022-10-11 15:50:00,404.42,406.11,403.14,406.11,42135.0,404.42,406.11,403.14,406.11,42135.0
2022-10-12 09:30:00,406.2,408.91,404.16,405.82,3004.0,406.2,408.91,404.16,405.82,3004.0
2022-10-12 09:40:00,408.61,408.61,408.56,408.56,312.0,408.61,408.61,408.56,408.56,312.0
2022-10-12 09:50:00,408.0,408.0,405.07,406.61,500.0,408.0,408.0,405.07,406.61,500.0
2022-10-12 10:00:00,406.83,407.36,404.59,405.27,1904.0,406.83,407.36,404.59,405.27,1904.0
2022-10-12 10:10:00,405.27,406.57,405.27,406.09,685.0,405.27,406.57,405.27,406.09,685.0
2022-10-12 10:20:00,405.59,405.59,404.16,405.43,1448.0,405.59,405.59,404.16,405.43,1448.0
2022-10-12 10:30:00,405.78,406.79,405.78,405.91,1200.0,405.78,406.79,405.78,405.91,1200.0
2022-10-12 10:40:00,405.11,406.93,404.7,406.93,700.0,405.11,406.93,404.7,406.93,700.0
2022-10-12 10:50:00,407.23,407.23,407.23,407.23,100.0,407.23,407.23,407.23,407.23,100.0
2022-10-12 11:00:00,406.95,408.6,406.89,408.6,5516.0,406.95,408.6,406.89,408.6,5516.0
2022-10-12 11:10:00,408.95,410.18,408.95,410.18,920.0,408.95,410.18,408.95,410.18,920.0
2022-10-12 11:20:00,410.09,410.28,409.58,410.03,1000.0,410.09,410.28,409.58,410.03,1000.0
2022-10-12 11:30:00,410.2,410.22,409.84,410.22,808.0,410.2,410.22,409.84,410.22,808.0
2022-10-12 11:40:00,410.71,411.29,410.48,410.48,1601.0,410.71,411.29,410.48,410.48,1601.0
2022-10-12 11:50:00,410.67,412.35,410.67,411.86,960.0,410.67,412.35,410.67,411.86,960.0
2022-10-12 12:00:00,412.22,412.22,411.89,411.89,300.0,412.22,412.22,411.89,411.89,300.0
2022-10-12 12:10:00,410.93,411.09,409.9,411.09,312.0,410.93,411.09,409.9,411.09,312.0
2022-10-12 12:20:00,410.63,410.92,409.68,409.68,1485.0,410.63,410.92,409.68,409.68,1485.0
2022-10-12 12:30:00,409.15,409.34,408.58,408.85,700.0,409.15,409.34,408.58,408.85,700.0
2022-10-12 12:40:00,409.48,409.59,409.48,409.58,508.0,409.48,409.59,409.48,409.58,508.0
2022-10-12 12:50:00,410.22,410.36,409.81,409.98,1878.0,410.22,410.36,409.81,409.98,1878.0
2022-10-12 13:00:00,409.99,409.99,408.89,408.89,801.0,409.99,409.99,408.89,408.89,801.0
2022-10-12 13:10:00,409.42,409.97,409.21,409.83,3239.0,409.42,409.97,409.21,409.83,3239.0
2022-10-12 13:20:00,411.09,411.8,411.09,411.8,400.0,411.09,411.8,411.09,411.8,400.0
2022-10-12 13:30:00,412.21,412.22,411.06,411.06,1400.0,412.21,412.22,411.06,411.06,1400.0
2022-10-12 13:40:00,411.47,412.36,411.28,412.06,1125.0,411.47,412.36,411.28,412.06,1125.0
2022-10-12 13:50:00,412.16,412.47,410.95,411.21,2073.0,412.16,412.47,410.95,411.21,2073.0
2022-10-12 14:00:00,411.78,412.68,411.5,412.66,2200.0,411.78,412.68,411.5,412.66,2200.0
2022-10-12 14:10:00,412.29,413.0,411.63,412.28,2214.0,412.29,413.0,411.63,412.28,2214.0
2022-10-12 14:20:00,412.21,413.44,412.11,413.02,2228.0,412.21,413.44,412.11,413.02,2228.0
2022-10-12 14:30:00,413.0,413.0,411.8,411.8,2077.0,413.0,413.0,411.8,411.8,2077.0
2022-10-12 14:40:00,411.38,411.38,410.2,410.2,800.0,411.38,411.38,410.2,410.2,800.0
2022-10-12 14:50:00,409.5,410.09,408.91,409.2,600.0,409.5,410.09,408.91,409.2,600.0
2022-10-12 15:00:00,409.2,409.2,408.29,408.43,848.0,409.2,409.2,408.29,408.43,848.0
2022-10-12 15:10:00,408.12,408.94,408.12,408.85,1736.0,408.12,408.94,408.12,408.85,1736.0
2022-10-12 15:20:00,409.02,409.37,408.31,408.75,1600.0,409.02,409.37,408.31,408.75,1600.0
2022-10-12 15:30:00,408.54,409.16,408.13,408.14,2060.0,408.54,409.16,408.13,408.14,2060.0
2022-10-12 15:40:00,408.04,408.59,407.37,407.37,4700.0,408.04,408.59,407.37,407.37,4700.0
2022-10-12 15:50:00,407.32,407.88,405.22,405.52,18091.0,407.32,407.88,405.22,405.52,18091.0
2022-10-13 09:30:00,394.26,394.26,391.01,393.08,1459.0,394.26,394.26,391.01,393.08,1459.0
2022-10-13 09:40:00,390.03,395.68,389.83,395.68,2138.0,390.03,395.68,389.83,395.68,2138.0
2022-10-13 09:50:00,397.96,398.16,394.34,394.34,1700.0,397.96,398.16,394.34,394.34,1700.0
2022-10-13 10:00:00,394.57,397.92,394.57,397.51,2082.0,394.57,397.92,394.57,397.51,2082.0
2022-10-13 10:10:00,395.88,396.85,395.73,396.69,1100.0,395.88,396.85,395.73,396.69,1100.0
2022-10-13 10:20:00,396.64,396.64,392.24,393.85,1960.0,396.64,396.64,392.24,393.85,1960.0
2022-10-13 10:30:00,394.91,395.62,393.44,393.44,2273.0,394.91,395.62,393.44,393.44,2273.0
2022-10-13 10:40:00,393.56,394.18,392.8,394.17,3798.0,393.56,394.18,392.8,394.17,3798.0
2022-10-13 10:50:00,395.25,395.34,394.64,394.75,1001.0,395.25,395.34,394.64,394.75,1001.0
2022-10-13 11:00:00,393.86,395.17,393.86,395.17,1140.0,393.86,395.17,393.86,395.17,1140.0
2022-10-13 11:10:00,398.04,401.39,398.03,401.38,300.0,398.04,401.39,398.03,401.38,300.0
2022-10-13 11:20:00,402.05,405.55,400.01,401.36,3154.0,402.05,405.55,400.01,401.36,3154.0
2022-10-13 11:30:00,402.48,402.48,402.48,402.48,100.0,402.48,402.48,402.48,402.48,100.0
2022-10-13 11:40:00,404.99,406.56,403.46,403.67,1500.0,404.99,406.56,403.46,403.67,1500.0
2022-10-13 11:50:00,403.79,404.75,403.41,404.75,300.0,403.79,404.75,403.41,404.75,300.0
2022-10-13 12:00:00,405.34,405.34,404.3,404.3,400.0,405.34,405.34,404.3,404.3,400.0
2022-10-13 12:10:00,403.47,403.56,403.04,403.56,600.0,403.47,403.56,403.04,403.56,600.0
2022-10-13 12:20:00,402.18,402.18,402.18,402.18,100.0,402.18,402.18,402.18,402.18,100.0
2022-10-13 12:30:00,403.03,403.9,403.03,403.07,817.0,403.03,403.9,403.03,403.07,817.0
2022-10-13 12:40:00,403.71,405.73,403.71,405.73,200.0,403.71,405.73,403.71,405.73,200.0
2022-10-13 12:50:00,405.73,405.73,405.73,405.73,0.0,405.73,405.73,405.73,405.73,0.0
2022-10-13 13:00:00,405.89,407.38,405.89,407.38,300.0,405.89,407.38,405.89,407.38,300.0
2022-10-13 13:10:00,406.91,406.91,405.11,405.76,600.0,406.91,406.91,405.11,405.76,600.0
2022-10-13 13:20:00,406.47,407.65,406.01,406.47,1450.0,406.47,407.65,406.01,406.47,1450.0
2022-10-13 13:30:00,406.9,407.06,406.11,406.11,1900.0,406.9,407.06,406.11,406.11,1900.0
2022-10-13 13:40:00,406.02,406.02,405.63,405.63,843.0,406.02,406.02,405.63,405.63,843.0
2022-10-13 13:50:00,405.98,406.16,405.91,406.14,701.0,405.98,406.16,405.91,406.14,701.0
2022-10-13 14:00:00,406.43,406.75,406.18,406.41,600.0,406.43,406.75,406.18,406.41,600.0
2022-10-13 14:10:00,405.38,406.59,405.37,406.59,300.0,405.38,406.59,405.37,406.59,300.0
2022-10-13 14:20:00,406.13,406.13,404.56,404.56,571.0,406.13,406.13,404.56,404.56,571.0
2022-10-13 14:30:00,404.59,405.37,404.57,404.9,700.0,404.59,405.37,404.57,404.9,700.0
2022-10-13 14:40:00,404.51,405.16,404.31,404.99,1303.0,404.51,405.16,404.31,404.99,1303.0
2022-10-13 14:50:00,404.98,407.05,404.77,406.92,3510.0,404.98,407.05,404.77,406.92,3510.0
2022-10-13 15:00:00,406.54,407.42,406.29,407.19,1606.0,406.54,407.42,406.29,407.19,1606.0
2022-10-13 15:10:00,407.5,407.62,406.18,406.24,700.0,407.5,407.62,406.18,406.24,700.0
2022-10-13 15:20:00,405.73,405.82,404.74,404.75,2118.0,405.73,405.82,404.74,404.75,2118.0
2022-10-13 15:30:00,404.72,405.4,403.77,404.6,6233.0,404.72,405.4,403.77,404.6,6233.0
2022-10-13 15:40:00,404.75,405.2,404.58,404.94,2023.0,404.75,405.2,404.58,404.94,2023.0
2022-10-13 15:50:00,404.71,405.94,403.56,403.59,13811.0,404.71,405.94,403.56,403.59,13811.0
2022-10-14 09:30:00,407.33,413.54,406.2,406.25,2409.0,407.33,413.54,406.2,406.25,2409.0
2022-10-14 09:40:00,407.34,407.34,407.33,407.34,200.0,407.34,407.34,407.33,407.34,200.0
2022-10-14 09:50:00,407.36,409.43,407.36,409.19,802.0,407.36,409.43,407.36,409.19,802.0
2022-10-14 10:00:00,407.74,407.74,405.14,406.34,800.0,407.74,407.74,405.14,406.34,800.0
2022-10-14 10:10:00,405.01,405.01,404.02,404.83,2100.0,405.01,405.01,404.02,404.83,2100.0
2022-10-14 10:20:00,404.15,404.15,401.92,402.85,1300.0,404.15,404.15,401.92,402.85,1300.0
2022-10-14 10:30:00,402.75,403.7,402.53,403.1,600.0,402.75,403.7,402.53,403.1,600.0
2022-10-14 10:40:00,402.9,403.0,401.16,401.4,4741.0,402.9,403.0,401.16,401.4,4741.0
2022-10-14 10:50:00,401.31,401.84,400.0,401.22,3599.0,401.31,401.84,400.0,401.22,3599.0
2022-10-14 11:00:00,401.51,402.32,401.51,401.9,1000.0,401.51,402.32,401.51,401.9,1000.0
2022-10-14 11:10:00,401.9,401.9,399.99,399.99,1132.0,401.9,401.9,399.99,399.99,1132.0
2022-10-14 11:20:00,400.67,401.55,400.67,401.55,500.0,400.67,401.55,400.67,401.55,500.0
2022-10-14 11:30:00,402.44,402.45,402.26,402.42,300.0,402.44,402.45,402.26,402.42,300.0
2022-10-14 11:40:00,400.78,401.31,400.0,400.0,800.0,400.78,401.31,400.0,400.0,800.0
2022-10-14 11:50:00,399.56,399.56,398.76,398.82,973.0,399.56,399.56,398.76,398.82,973.0
2022-10-14 12:00:00,399.21,400.61,398.91,399.28,2201.0,399.21,400.61,398.91,399.28,2201.0
2022-10-14 12:10:00,399.45,399.96,399.15,399.88,1900.0,399.45,399.96,399.15,399.88,1900.0
2022-10-14 12:20:00,400.09,401.66,399.88,401.65,967.0,400.09,401.66,399.88,401.65,967.0
2022-10-14 12:30:00,400.99,401.2,400.56,401.2,600.0,400.99,401.2,400.56,401.2,600.0
2022-10-14 12:40:00,401.08,401.08,400.99,400.99,344.0,401.08,401.08,400.99,400.99,344.0
2022-10-14 12:50:00,400.99,400.99,399.81,399.81,1600.0,400.99,400.99,399.81,399.81,1600.0
2022-10-14 13:00:00,400.16,401.56,400.0,400.6,1704.0,400.16,401.56,400.0,400.6,1704.0
2022-10-14 13:10:00,400.6,400.6,400.6,400.6,0.0,400.6,400.6,400.6,400.6,0.0
2022-10-14 13:20:00,400.5,400.5,400.5,400.5,100.0,400.5,400.5,400.5,400.5,100.0
2022-10-14 13:30:00,401.04,401.81,401.04,401.81,1068.0,401.04,401.81,401.04,401.81,1068.0
2022-10-14 13:40:00,401.81,401.81,401.81,401.81,0.0,401.81,401.81,401.81,401.81,0.0
2022-10-14 13:50:00,400.59,402.06,400.58,402.06,2300.0,400.59,402.06,400.58,402.06,2300.0
2022-10-14 14:00:00,401.84,401.84,400.66,400.67,200.0,401.84,401.84,400.66,400.67,200.0
2022-10-14 14:10:00,399.98,400.19,399.57,399.57,1100.0,399.98,400.19,399.57,399.57,1100.0
2022-10-14 14:20:00,399.57,399.57,398.56,398.9,1120.0,399.57,399.57,398.56,398.9,1120.0
2022-10-14 14:30:00,399.18,400.45,399.18,400.44,2748.0,399.18,400.45,399.18,400.44,2748.0
2022-10-14 14:40:00,400.71,400.71,399.53,400.1,2477.0,400.71,400.71,399.53,400.1,2477.0
2022-10-14 14:50:00,400.43,400.9,400.3,400.3,400.0,400.43,400.9,400.3,400.3,400.0
2022-10-14 15:00:00,400.48,400.48,400.48,400.48,100.0,400.48,400.48,400.48,400.48,100.0
2022-10-14 15:10:00,400.7,400.7,400.0,400.2,3205.0,400.7,400.7,400.0,400.2,3205.0
2022-10-14 15:20:00,400.19,400.66,400.19,400.66,1904.0,400.19,400.66,400.19,400.66,1904.0
2022-10-14 15:30:00,400.74,401.97,400.74,401.25,2900.0,400.74,401.97,400.74,401.25,2900.0
2022-10-14 15:40:00,401.31,401.31,401.01,401.16,2100.0,401.31,401.31,401.01,401.16,2100.0
2022-10-14 15:50:00,401.67,401.98,399.8,400.09,7959.0,401.67,401.98,399.8,400.09,7959.0
2022-10-17 09:30:00,406.44,409.11,406.11,407.93,2077.0,406.44,409.11,406.11,407.93,2077.0
2022-10-17 09:40:00,407.93,407.93,407.93,407.93,0.0,407.93,407.93,407.93,407.93,0.0
2022-10-17 09:50:00,411.5,413.72,410.01,413.2,1100.0,411.5,413.72,410.01,413.2,1100.0
2022-10-17 10:00:00,414.27,414.27,411.74,412.81,1260.0,414.27,414.27,411.74,412.81,1260.0
2022-10-17 10:10:00,413.63,414.58,413.62,414.34,449.0,413.63,414.58,413.62,414.34,449.0
2022-10-17 10:20:00,413.95,413.95,413.2,413.55,300.0,413.95,413.95,413.2,413.55,300.0
2022-10-17 10:30:00,413.3,413.31,412.43,413.31,1000.0,413.3,413.31,412.43,413.31,1000.0
2022-10-17 10:40:00,413.58,413.58,413.28,413.28,300.0,413.58,413.58,413.28,413.28,300.0
2022-10-17 10:50:00,413.17,413.17,411.77,412.11,700.0,413.17,413.17,411.77,412.11,700.0
2022-10-17 11:00:00,412.64,413.76,412.63,412.73,1100.0,412.64,413.76,412.63,412.73,1100.0
2022-10-17 11:10:00,412.75,413.49,412.68,412.69,1100.0,412.75,413.49,412.68,412.69,1100.0
2022-10-17 11:20:00,413.1,413.69,413.1,413.61,3544.0,413.1,413.69,413.1,413.61,3544.0
2022-10-17 11:30:00,413.15,415.17,412.92,415.17,2685.0,413.15,415.17,412.92,415.17,2685.0
2022-10-17 11:40:00,416.14,416.95,415.93,415.93,1152.0,416.14,416.95,415.93,415.93,1152.0
2022-10-17 11:50:00,416.51,416.51,416.51,416.51,200.0,416.51,416.51,416.51,416.51,200.0
2022-10-17 12:00:00,415.62,416.53,415.6,416.53,504.0,415.62,416.53,415.6,416.53,504.0
2022-10-17 12:10:00,416.48,416.48,415.87,415.95,400.0,416.48,416.48,415.87,415.95,400.0
2022-10-17 12:20:00,416.01,417.59,416.01,417.59,1100.0,416.01,417.59,416.01,417.59,1100.0
2022-10-17 12:30:00,416.8,417.19,416.12,416.12,600.0,416.8,417.19,416.12,416.12,600.0
2022-10-17 12:40:00,415.81,416.19,415.24,415.75,7622.0,415.81,416.19,415.24,415.75,7622.0
2022-10-17 12:50:00,415.65,416.04,414.0,414.0,900.0,415.65,416.04,414.0,414.0,900.0
2022-10-17 13:00:00,413.05,413.05,412.81,412.81,200.0,413.05,413.05,412.81,412.81,200.0
2022-10-17 13:10:00,412.17,412.42,412.16,412.42,300.0,412.17,412.42,412.16,412.42,300.0
2022-10-17 13:20:00,411.71,411.71,411.62,411.63,321.0,411.71,411.71,411.62,411.63,321.0
2022-10-17 13:30:00,411.31,411.91,410.0,410.0,2409.0,411.31,411.91,410.0,410.0,2409.0
2022-10-17 13:40:00,410.67,410.98,410.49,410.8,1301.0,410.67,410.98,410.49,410.8,1301.0
2022-10-17 13:50:00,410.1,410.41,409.07,409.4,1700.0,410.1,410.41,409.07,409.4,1700.0
2022-10-17 14:00:00,408.9,410.33,408.89,410.33,1500.0,408.9,410.33,408.89,410.33,1500.0
2022-10-17 14:10:00,409.96,410.15,409.96,409.96,400.0,409.96,410.15,409.96,409.96,400.0
2022-10-17 14:20:00,409.87,410.02,409.35,409.66,1910.0,409.87,410.02,409.35,409.66,1910.0
2022-10-17 14:30:00,408.93,409.21,408.92,409.2,540.0,408.93,409.21,408.92,409.2,540.0
2022-10-17 14:40:00,409.1,409.41,409.1,409.33,411.0,409.1,409.41,409.1,409.33,411.0
2022-10-17 14:50:00,408.92,408.92,408.44,408.44,200.0,408.92,408.92,408.44,408.44,200.0
2022-10-17 15:00:00,407.75,407.75,407.53,407.53,340.0,407.75,407.75,407.53,407.53,340.0
2022-10-17 15:10:00,407.47,407.94,407.33,407.53,900.0,407.47,407.94,407.33,407.53,900.0
2022-10-17 15:20:00,408.05,408.31,407.52,408.31,900.0,408.05,408.31,407.52,408.31,900.0
2022-10-17 15:30:00,408.1,408.51,407.83,407.84,1284.0,408.1,408.51,407.83,407.84,1284.0
2022-10-17 15:40:00,407.87,408.66,407.77,408.03,2400.0,407.87,408.66,407.77,408.03,2400.0
2022-10-17 15:50:00,408.25,409.29,407.75,409.29,14722.0,408.25,409.29,407.75,409.29,14722.0
2022-10-18 09:30:00,419.3,423.22,416.08,422.86,4115.0,419.3,423.22,416.08,422.86,4115.0
2022-10-18 09:40:00,422.44,422.44,421.12,421.61,913.0,422.44,422.44,421.12,421.61,913.0
2022-10-18 09:50:00,420.05,420.05,418.27,418.27,858.0,420.05,420.05,418.27,418.27,858.0
2022-10-18 10:00:00,420.04,423.2,418.47,423.2,4341.0,420.04,423.2,418.47,423.2,4341.0
2022-10-18 10:10:00,424.78,425.23,421.71,422.4,2410.0,424.78,425.23,421.71,422.4,2410.0
2022-10-18 10:20:00,421.5,421.89,420.07,420.26,768.0,421.5,421.89,420.07,420.26,768.0
2022-10-18 10:30:00,419.74,419.85,418.22,419.18,5020.0,419.74,419.85,418.22,419.18,5020.0
2022-10-18 10:40:00,419.18,420.57,419.13,419.5,1299.0,419.18,420.57,419.13,419.5,1299.0
2022-10-18 10:50:00,418.33,419.87,418.08,419.19,3167.0,418.33,419.87,418.08,419.19,3167.0
2022-10-18 11:00:00,419.7,420.0,418.64,418.71,2486.0,419.7,420.0,418.64,418.71,2486.0
2022-10-18 11:10:00,418.78,418.98,417.16,417.17,800.0,418.78,418.98,417.16,417.17,800.0
2022-10-18 11:20:00,415.59,415.8,415.13,415.56,400.0,415.59,415.8,415.13,415.56,400.0
2022-10-18 11:30:00,415.55,416.07,415.06,415.06,1033.0,415.55,416.07,415.06,415.06,1033.0
2022-10-18 11:40:00,415.55,417.12,414.89,416.86,900.0,415.55,417.12,414.89,416.86,900.0
2022-10-18 11:50:00,417.83,417.83,417.8,417.81,400.0,417.83,417.83,417.8,417.81,400.0
2022-10-18 12:00:00,418.16,420.0,417.8,420.0,1600.0,418.16,420.0,417.8,420.0,1600.0
2022-10-18 12:10:00,420.45,420.45,419.73,419.73,415.0,420.45,420.45,419.73,419.73,415.0
2022-10-18 12:20:00,419.13,419.42,418.52,419.41,600.0,419.13,419.42,418.52,419.41,600.0
2022-10-18 12:30:00,419.18,421.19,419.17,420.91,900.0,419.18,421.19,419.17,420.91,900.0
2022-10-18 12:40:00,421.26,421.26,420.88,420.89,600.0,421.26,421.26,420.88,420.89,600.0
2022-10-18 12:50:00,420.54,420.54,419.88,419.88,1600.0,420.54,420.54,419.88,419.88,1600.0
2022-10-18 13:00:00,419.31,419.8,418.75,418.75,972.0,419.31,419.8,418.75,418.75,972.0
2022-10-18 13:10:00,418.94,419.87,418.94,419.7,1460.0,418.94,419.87,418.94,419.7,1460.0
2022-10-18 13:20:00,419.54,420.52,419.29,420.24,1838.0,419.54,420.52,419.29,420.24,1838.0
2022-10-18 13:30:00,420.24,420.97,420.24,420.97,403.0,420.24,420.97,420.24,420.97,403.0
2022-10-18 13:40:00,420.64,421.71,420.39,420.7,600.0,420.64,421.71,420.39,420.7,600.0
2022-10-18 13:50:00,421.69,422.06,421.42,421.86,1452.0,421.69,422.06,421.42,421.86,1452.0
2022-10-18 14:00:00,422.01,422.01,420.34,420.93,1301.0,422.01,422.01,420.34,420.93,1301.0
2022-10-18 14:10:00,421.12,421.2,420.73,420.73,1636.0,421.12,421.2,420.73,420.73,1636.0
2022-10-18 14:20:00,420.81,421.8,420.81,421.8,900.0,420.81,421.8,420.81,421.8,900.0
2022-10-18 14:30:00,422.02,422.18,420.45,420.45,1622.0,422.02,422.18,420.45,420.45,1622.0
2022-10-18 14:40:00,420.45,420.45,419.09,419.09,700.0,420.45,420.45,419.09,419.09,700.0
2022-10-18 14:50:00,418.68,419.66,418.62,419.07,1116.0,418.68,419.66,418.62,419.07,1116.0
2022-10-18 15:00:00,418.25,418.64,417.8,417.87,2151.0,418.25,418.64,417.8,417.87,2151.0
2022-10-18 15:10:00,417.42,417.42,416.17,417.33,1120.0,417.42,417.42,416.17,417.33,1120.0
2022-10-18 15:20:00,417.26,418.54,417.26,418.37,1714.0,417.26,418.54,417.26,418.37,1714.0
2022-10-18 15:30:00,418.46,419.45,418.46,419.15,1495.0,418.46,419.45,418.46,419.15,1495.0
2022-10-18 15:40:00,418.74,419.32,418.72,419.26,1879.0,418.74,419.32,418.72,419.26,1879.0
2022-10-18 15:50:00,419.77,420.23,418.95,419.52,13245.0,419.77,420.23,418.95,419.52,13245.0
2022-10-19 09:30:00,417.2,418.77,414.23,416.9,3117.0,417.2,418.77,414.23,416.9,3117.0
2022-10-19 09:40:00,415.0,415.25,411.96,411.96,698.0,415.0,415.25,411.96,411.96,698.0
2022-10-19 09:50:00,411.8,415.25,411.8,412.16,2529.0,411.8,415.25,411.8,412.16,2529.0
2022-10-19 10:00:00,411.05,413.0,411.05,412.01,936.0,411.05,413.0,411.05,412.01,936.0
2022-10-19 10:10:00,412.03,412.03,411.36,411.62,1800.0,412.03,412.03,411.36,411.62,1800.0
2022-10-19 10:20:00,412.91,413.69,412.91,413.69,803.0,412.91,413.69,412.91,413.69,803.0
2022-10-19 10:30:00,413.69,413.69,411.44,411.44,1005.0,413.69,413.69,411.44,411.44,1005.0
2022-10-19 10:40:00,411.06,411.06,409.94,410.39,1246.0,411.06,411.06,409.94,410.39,1246.0
2022-10-19 10:50:00,409.83,409.84,407.61,407.61,1002.0,409.83,409.84,407.61,407.61,1002.0
2022-10-19 11:00:00,408.94,409.15,407.68,407.68,700.0,408.94,409.15,407.68,407.68,700.0
2022-10-19 11:10:00,408.85,409.66,408.85,409.4,541.0,408.85,409.66,408.85,409.4,541.0
2022-10-19 11:20:00,409.39,409.39,407.44,407.44,735.0,409.39,409.39,407.44,407.44,735.0
2022-10-19 11:30:00,408.67,409.08,408.56,409.08,869.0,408.67,409.08,408.56,409.08,869.0
2022-10-19 11:40:00,409.17,409.17,408.53,408.53,409.0,409.17,409.17,408.53,408.53,409.0
2022-10-19 11:50:00,408.65,409.94,408.64,409.75,1228.0,408.65,409.94,408.64,409.75,1228.0
2022-10-19 12:00:00,409.18,409.44,409.02,409.43,528.0,409.18,409.44,409.02,409.43,528.0
2022-10-19 12:10:00,408.64,408.64,408.17,408.18,422.0,408.64,408.64,408.17,408.18,422.0
2022-10-19 12:20:00,408.46,408.47,407.59,407.6,1301.0,408.46,408.47,407.59,407.6,1301.0
2022-10-19 12:30:00,407.8,408.14,407.8,408.12,500.0,407.8,408.14,407.8,408.12,500.0
2022-10-19 12:40:00,407.56,407.61,404.12,404.13,2768.0,407.56,407.61,404.12,404.13,2768.0
2022-10-19 12:50:00,404.06,405.45,404.06,405.23,1655.0,404.06,405.45,404.06,405.23,1655.0
2022-10-19 13:00:00,405.23,405.23,403.24,404.33,619.0,405.23,405.23,403.24,404.33,619.0
2022-10-19 13:10:00,404.49,405.43,404.48,405.41,1385.0,404.49,405.43,404.48,405.41,1385.0
2022-10-19 13:20:00,405.49,405.83,405.47,405.83,733.0,405.49,405.83,405.47,405.83,733.0
2022-10-19 13:30:00,405.84,405.84,405.83,405.84,202.0,405.84,405.84,405.83,405.84,202.0
2022-10-19 13:40:00,405.56,406.19,405.56,405.97,352.0,405.56,406.19,405.56,405.97,352.0
2022-10-19 13:50:00,405.97,406.12,405.85,405.96,800.0,405.97,406.12,405.85,405.96,800.0
2022-10-19 14:00:00,406.28,406.73,406.23,406.69,710.0,406.28,406.73,406.23,406.69,710.0
2022-10-19 14:10:00,409.03,409.47,408.88,409.47,889.0,409.03,409.47,408.88,409.47,889.0
2022-10-19 14:20:00,409.47,409.47,408.82,409.25,518.0,409.47,409.47,408.82,409.25,518.0
2022-10-19 14:30:00,408.87,409.06,408.22,408.22,1225.0,408.87,409.06,408.22,408.22,1225.0
2022-10-19 14:40:00,407.91,408.13,407.78,407.79,700.0,407.91,408.13,407.78,407.79,700.0
2022-10-19 14:50:00,407.98,408.21,407.66,407.66,700.0,407.98,408.21,407.66,407.66,700.0
2022-10-19 15:00:00,407.82,408.18,407.65,408.1,1300.0,407.82,408.18,407.65,408.1,1300.0
2022-10-19 15:10:00,408.87,408.87,408.76,408.77,300.0,408.87,408.87,408.76,408.77,300.0
2022-10-19 15:20:00,409.3,409.3,406.9,406.9,2260.0,409.3,409.3,406.9,406.9,2260.0
2022-10-19 15:30:00,407.3,408.08,406.73,407.27,2540.0,407.3,408.08,406.73,407.27,2540.0
2022-10-19 15:40:00,407.37,407.99,406.64,407.69,2600.0,407.37,407.99,406.64,407.69,2600.0
2022-10-19 15:50:00,407.17,408.84,406.77,408.69,12242.0,407.17,408.84,406.77,408.69,12242.0
2022-10-20 09:30:00,410.34,412.46,409.42,410.3,5113.0,410.34,412.46,409.42,410.3,5113.0
2022-10-20 09:40:00,410.3,410.3,410.3,410.3,0.0,410.3,410.3,410.3,410.3,0.0
2022-10-20 09:50:00,410.0,410.0,409.11,409.11,200.0,410.0,410.0,409.11,409.11,200.0
2022-10-20 10:00:00,409.56,410.41,407.39,410.08,3667.0,409.56,410.41,407.39,410.08,3667.0
2022-10-20 10:10:00,409.9,411.13,408.8,410.71,1607.0,409.9,411.13,408.8,410.71,1607.0
2022-10-20 10:20:00,410.71,410.99,410.44,410.99,400.0,410.71,410.99,410.44,410.99,400.0
2022-10-20 10:30:00,409.89,411.26,409.89,411.25,1400.0,409.89,411.26,409.89,411.25,1400.0
2022-10-20 10:40:00,411.35,411.35,410.03,411.14,1401.0,411.35,411.35,410.03,411.14,1401.0
2022-10-20 10:50:00,411.03,411.03,410.57,410.82,700.0,411.03,411.03,410.57,410.82,700.0
2022-10-20 11:00:00,410.87,411.56,410.86,411.56,526.0,410.87,411.56,410.86,411.56,526.0
2022-10-20 11:10:00,411.56,411.56,411.56,411.56,0.0,411.56,411.56,411.56,411.56,0.0
2022-10-20 11:20:00,410.63,411.24,410.62,411.22,500.0,410.63,411.24,410.62,411.22,500.0
2022-10-20 11:30:00,411.65,411.65,411.47,411.48,200.0,411.65,411.65,411.47,411.48,200.0
2022-10-20 11:40:00,411.52,411.52,411.33,411.33,476.0,411.52,411.52,411.33,411.33,476.0
2022-10-20 11:50:00,411.55,411.67,409.87,409.87,1200.0,411.55,411.67,409.87,409.87,1200.0
2022-10-20 12:00:00,409.18,409.18,407.83,407.83,300.0,409.18,409.18,407.83,407.83,300.0
2022-10-20 12:10:00,407.75,408.07,407.65,407.65,800.0,407.75,408.07,407.65,407.65,800.0
2022-10-20 12:20:00,407.24,407.24,404.9,404.91,1009.0,407.24,407.24,404.9,404.91,1009.0
2022-10-20 12:30:00,405.04,405.4,405.04,405.4,992.0,405.04,405.4,405.04,405.4,992.0
2022-10-20 12:40:00,405.17,405.78,404.94,404.94,1010.0,405.17,405.78,404.94,404.94,1010.0
2022-10-20 12:50:00,404.22,404.28,403.8,403.88,3086.0,404.22,404.28,403.8,403.88,3086.0
2022-10-20 13:00:00,403.9,403.9,402.15,402.15,2660.0,403.9,403.9,402.15,402.15,2660.0
2022-10-20 13:10:00,403.38,403.47,402.71,402.72,300.0,403.38,403.47,402.71,402.72,300.0
2022-10-20 13:20:00,402.29,403.02,402.29,403.02,500.0,402.29,403.02,402.29,403.02,500.0
2022-10-20 13:30:00,401.9,401.9,401.18,401.25,500.0,401.9,401.9,401.18,401.25,500.0
2022-10-20 13:40:00,401.11,405.59,400.22,403.02,18259.0,401.11,405.59,400.22,403.02,18259.0
2022-10-20 13:50:00,402.69,404.65,402.69,404.06,2182.0,402.69,404.65,402.69,404.06,2182.0
2022-10-20 14:00:00,404.15,406.55,404.14,405.98,8541.0,404.15,406.55,404.14,405.98,8541.0
2022-10-20 14:10:00,406.26,406.26,406.26,406.26,400.0,406.26,406.26,406.26,406.26,400.0
2022-10-20 14:20:00,405.76,405.93,404.79,404.79,701.0,405.76,405.93,404.79,404.79,701.0
2022-10-20 14:30:00,405.49,405.49,405.49,405.49,100.0,405.49,405.49,405.49,405.49,100.0
2022-10-20 14:40:00,405.49,405.83,405.49,405.83,400.0,405.49,405.83,405.49,405.83,400.0
2022-10-20 14:50:00,406.74,406.9,406.74,406.9,200.0,406.74,406.9,406.74,406.9,200.0
2022-10-20 15:00:00,407.5,408.22,407.5,407.95,1149.0,407.5,408.22,407.5,407.95,1149.0
2022-10-20 15:10:00,408.33,410.2,407.9,409.35,5387.0,408.33,410.2,407.9,409.35,5387.0
2022-10-20 15:20:00,408.81,408.94,408.06,408.06,1355.0,408.81,408.94,408.06,408.06,1355.0
2022-10-20 15:30:00,407.62,408.31,407.44,407.82,1200.0,407.62,408.31,407.44,407.82,1200.0
2022-10-20 15:40:00,407.43,407.82,407.15,407.61,2700.0,407.43,407.82,407.15,407.61,2700.0
2022-10-20 15:50:00,407.59,409.3,407.41,408.97,18607.0,407.59,409.3,407.41,408.97,18607.0
2022-10-21 09:30:00,407.61,408.49,407.61,408.49,961.0,407.61,408.49,407.61,408.49,961.0
2022-10-21 09:40:00,406.46,410.95,406.45,410.49,1220.0,406.46,410.95,406.45,410.49,1220.0
2022-10-21 09:50:00,406.57,410.54,406.1,407.68,1300.0,406.57,410.54,406.1,407.68,1300.0
2022-10-21 10:00:00,410.22,412.97,410.04,412.97,900.0,410.22,412.97,410.04,412.97,900.0
2022-10-21 10:10:00,413.0,413.0,410.42,410.42,2169.0,413.0,413.0,410.42,410.42,2169.0
2022-10-21 10:20:00,409.99,409.99,405.97,406.11,1146.0,409.99,409.99,405.97,406.11,1146.0
2022-10-21 10:30:00,406.77,406.81,404.4,404.8,1154.0,406.77,406.81,404.4,404.8,1154.0
2022-10-21 10:40:00,404.43,406.17,403.5,403.5,1800.0,404.43,406.17,403.5,403.5,1800.0
2022-10-21 10:50:00,403.75,403.75,400.51,400.51,500.0,403.75,403.75,400.51,400.51,500.0
2022-10-21 11:00:00,401.0,401.58,400.81,401.45,709.0,401.0,401.58,400.81,401.45,709.0
2022-10-21 11:10:00,401.18,402.28,401.17,401.61,618.0,401.18,402.28,401.17,401.61,618.0
2022-10-21 11:20:00,401.51,402.28,401.41,402.19,700.0,401.51,402.28,401.41,402.19,700.0
2022-10-21 11:30:00,403.97,403.97,403.05,403.05,909.0,403.97,403.97,403.05,403.05,909.0
2022-10-21 11:40:00,401.95,403.18,401.82,403.18,1273.0,401.95,403.18,401.82,403.18,1273.0
2022-10-21 11:50:00,403.85,404.5,403.17,404.5,400.0,403.85,404.5,403.17,404.5,400.0
2022-10-21 12:00:00,404.71,405.44,404.01,404.64,1804.0,404.71,405.44,404.01,404.64,1804.0
2022-10-21 12:10:00,404.86,405.2,404.55,405.19,400.0,404.86,405.2,404.55,405.19,400.0
2022-10-21 12:20:00,405.58,406.39,405.57,406.39,1000.0,405.58,406.39,405.57,406.39,1000.0
2022-10-21 12:30:00,406.38,406.38,405.96,406.04,400.0,406.38,406.38,405.96,406.04,400.0
2022-10-21 12:40:00,406.02,407.78,405.95,407.78,2051.0,406.02,407.78,405.95,407.78,2051.0
2022-10-21 12:50:00,408.23,408.41,407.51,407.54,1247.0,408.23,408.41,407.51,407.54,1247.0
2022-10-21 13:00:00,407.18,407.18,406.18,406.18,1671.0,407.18,407.18,406.18,406.18,1671.0
2022-10-21 13:10:00,405.07,405.07,405.07,405.07,100.0,405.07,405.07,405.07,405.07,100.0
2022-10-21 13:20:00,405.5,405.79,404.75,405.79,2980.0,405.5,405.79,404.75,405.79,2980.0
2022-10-21 13:30:00,406.0,406.11,405.26,405.31,3100.0,406.0,406.11,405.26,405.31,3100.0
2022-10-21 13:40:00,404.94,405.99,404.94,405.53,2101.0,404.94,405.99,404.94,405.53,2101.0
2022-10-21 13:50:00,405.34,405.56,405.05,405.31,1101.0,405.34,405.56,405.05,405.31,1101.0
2022-10-21 14:00:00,406.0,406.21,405.78,406.12,1000.0,406.0,406.21,405.78,406.12,1000.0
2022-10-21 14:10:00,406.32,406.37,406.12,406.19,769.0,406.32,406.37,406.12,406.19,769.0
2022-10-21 14:20:00,406.2,406.32,405.81,405.81,1000.0,406.2,406.32,405.81,405.81,1000.0
2022-10-21 14:30:00,406.45,406.47,405.22,406.14,3290.0,406.45,406.47,405.22,406.14,3290.0
2022-10-21 14:40:00,406.03,406.03,405.31,405.31,2167.0,406.03,406.03,405.31,405.31,2167.0
2022-10-21 14:50:00,405.65,405.76,404.9,405.44,1301.0,405.65,405.76,404.9,405.44,1301.0
2022-10-21 15:00:00,405.44,406.02,405.43,406.02,300.0,405.44,406.02,405.43,406.02,300.0
2022-10-21 15:10:00,406.28,407.68,406.28,407.52,815.0,406.28,407.68,406.28,407.52,815.0
2022-10-21 15:20:00,407.91,409.02,407.91,408.96,1177.0,407.91,409.02,407.91,408.96,1177.0
2022-10-21 15:30:00,408.95,408.95,406.63,406.9,3801.0,408.95,408.95,406.63,406.9,3801.0
2022-10-21 15:40:00,407.47,409.03,407.41,408.97,1433.0,407.47,409.03,407.41,408.97,1433.0
2022-10-21 15:50:00,409.48,409.96,409.14,409.69,5465.0,409.48,409.96,409.14,409.69,5465.0
2022-10-24 09:30:00,412.67,414.35,412.67,414.35,889.0,412.67,414.35,412.67,414.35,889.0
2022-10-24 09:40:00,411.07,415.95,410.93,415.94,600.0,411.07,415.95,410.93,415.94,600.0
2022-10-24 09:50:00,415.95,415.95,413.52,414.03,1753.0,415.95,415.95,413.52,414.03,1753.0
2022-10-24 10:00:00,413.27,413.27,411.19,411.67,900.0,413.27,413.27,411.19,411.67,900.0
2022-10-24 10:10:00,411.98,411.98,409.78,409.78,808.0,411.98,411.98,409.78,409.78,808.0
2022-10-24 10:20:00,409.98,410.62,408.88,410.62,800.0,409.98,410.62,408.88,410.62,800.0
2022-10-24 10:30:00,410.36,413.02,410.36,413.02,400.0,410.36,413.02,410.36,413.02,400.0
2022-10-24 10:40:00,413.02,413.89,411.66,413.89,1134.0,413.02,413.89,411.66,413.89,1134.0
2022-10-24 10:50:00,413.44,416.08,412.92,415.03,1561.0,413.44,416.08,412.92,415.03,1561.0
2022-10-24 11:00:00,414.22,414.22,413.24,413.24,300.0,414.22,414.22,413.24,413.24,300.0
2022-10-24 11:10:00,413.18,414.57,413.17,414.44,800.0,413.18,414.57,413.17,414.44,800.0
2022-10-24 11:20:00,415.33,415.33,415.33,415.33,100.0,415.33,415.33,415.33,415.33,100.0
2022-10-24 11:30:00,415.64,416.9,415.64,416.9,700.0,415.64,416.9,415.64,416.9,700.0
2022-10-24 11:40:00,417.55,417.95,417.08,417.95,400.0,417.55,417.95,417.08,417.95,400.0
2022-10-24 11:50:00,418.67,418.67,418.64,418.64,300.0,418.67,418.67,418.64,418.64,300.0
2022-10-24 12:00:00,418.64,419.27,417.79,417.79,600.0,418.64,419.27,417.79,417.79,600.0
2022-10-24 12:10:00,418.33,418.33,418.33,418.33,237.0,418.33,418.33,418.33,418.33,237.0
2022-10-24 12:20:00,418.33,418.33,417.85,417.85,300.0,418.33,418.33,417.85,417.85,300.0
2022-10-24 12:30:00,418.33,418.33,416.47,416.47,4416.0,418.33,418.33,416.47,416.47,4416.0
2022-10-24 12:40:00,415.84,415.98,415.25,415.98,1165.0,415.84,415.98,415.25,415.98,1165.0
2022-10-24 12:50:00,416.25,416.64,416.22,416.23,828.0,416.25,416.64,416.22,416.23,828.0
2022-10-24 13:00:00,415.37,415.37,415.0,415.0,300.0,415.37,415.37,415.0,415.0,300.0
2022-10-24 13:10:00,415.5,415.52,413.9,414.56,1317.0,415.5,415.52,413.9,414.56,1317.0
2022-10-24 13:20:00,413.29,413.29,413.29,413.29,100.0,413.29,413.29,413.29,413.29,100.0
2022-10-24 13:30:00,411.95,412.24,411.76,411.77,300.0,411.95,412.24,411.76,411.77,300.0
2022-10-24 13:40:00,411.77,414.17,411.77,413.19,2397.0,411.77,414.17,411.77,413.19,2397.0
2022-10-24 13:50:00,413.81,414.91,413.41,413.89,4860.0,413.81,414.91,413.41,413.89,4860.0
2022-10-24 14:00:00,413.64,414.42,412.23,412.23,1523.0,413.64,414.42,412.23,412.23,1523.0
2022-10-24 14:10:00,412.28,413.62,412.28,413.62,900.0,412.28,413.62,412.28,413.62,900.0
2022-10-24 14:20:00,413.21,413.68,413.21,413.68,1777.0,413.21,413.68,413.21,413.68,1777.0
2022-10-24 14:30:00,414.03,414.03,413.11,413.98,3797.0,414.03,414.03,413.11,413.98,3797.0
2022-10-24 14:40:00,413.97,415.79,413.97,415.06,2100.0,413.97,415.79,413.97,415.06,2100.0
2022-10-24 14:50:00,415.27,416.49,414.62,415.96,7015.0,415.27,416.49,414.62,415.96,7015.0
2022-10-24 15:00:00,415.97,417.25,415.69,416.05,7347.0,415.97,417.25,415.69,416.05,7347.0
2022-10-24 15:10:00,416.05,416.41,415.67,416.14,5511.0,416.05,416.41,415.67,416.14,5511.0
2022-10-24 15:20:00,416.08,416.21,415.37,415.56,4030.0,416.08,416.21,415.37,415.56,4030.0
2022-10-24 15:30:00,415.77,415.96,415.26,415.59,3800.0,415.77,415.96,415.26,415.59,3800.0
2022-10-24 15:40:00,415.4,415.89,414.86,415.04,6856.0,415.4,415.89,414.86,415.04,6856.0
2022-10-24 15:50:00,415.56,416.4,414.49,416.27,12227.0,415.56,416.4,414.49,416.27,12227.0
2022-10-25 09:30:00,418.97,424.59,418.97,424.59,1899.0,418.97,424.59,418.97,424.59,1899.0
2022-10-25 09:40:00,422.55,425.17,421.56,425.17,2074.0,422.55,425.17,421.56,425.17,2074.0
2022-10-25 09:50:00,426.53,430.28,425.54,430.28,4265.0,426.53,430.28,425.54,430.28,4265.0
2022-10-25 10:00:00,428.84,431.42,428.84,430.35,3138.0,428.84,431.42,428.84,430.35,3138.0
2022-10-25 10:10:00,430.79,433.75,430.39,430.39,3380.0,430.79,433.75,430.39,430.39,3380.0
2022-10-25 10:20:00,429.89,433.38,429.83,432.33,2801.0,429.89,433.38,429.83,432.33,2801.0
2022-10-25 10:30:00,432.71,432.85,430.75,430.75,3187.0,432.71,432.85,430.75,430.75,3187.0
2022-10-25 10:40:00,430.53,430.78,430.09,430.39,2452.0,430.53,430.78,430.09,430.39,2452.0
2022-10-25 10:50:00,430.41,434.05,429.99,431.75,3296.0,430.41,434.05,429.99,431.75,3296.0
2022-10-25 11:00:00,431.14,433.41,431.14,433.27,4750.0,431.14,433.41,431.14,433.27,4750.0
2022-10-25 11:10:00,433.09,435.11,432.3,435.11,1205.0,433.09,435.11,432.3,435.11,1205.0
2022-10-25 11:20:00,435.1,435.26,434.41,435.26,1100.0,435.1,435.26,434.41,435.26,1100.0
2022-10-25 11:30:00,435.26,435.87,434.92,435.26,1460.0,435.26,435.87,434.92,435.26,1460.0
2022-10-25 11:40:00,434.79,437.22,434.74,437.08,1303.0,434.79,437.22,434.74,437.08,1303.0
2022-10-25 11:50:00,437.48,437.65,436.14,436.14,1528.0,437.48,437.65,436.14,436.14,1528.0
2022-10-25 12:00:00,436.24,436.69,434.99,436.69,1400.0,436.24,436.69,434.99,436.69,1400.0
2022-10-25 12:10:00,436.33,437.17,435.9,436.77,1201.0,436.33,437.17,435.9,436.77,1201.0
2022-10-25 12:20:00,436.78,436.82,435.4,435.46,1600.0,436.78,436.82,435.4,435.46,1600.0
2022-10-25 12:30:00,435.63,435.64,435.34,435.36,600.0,435.63,435.64,435.34,435.36,600.0
2022-10-25 12:40:00,434.49,434.96,433.83,434.96,1605.0,434.49,434.96,433.83,434.96,1605.0
2022-10-25 12:50:00,434.7,435.25,434.68,435.25,1500.0,434.7,435.25,434.68,435.25,1500.0
2022-10-25 13:00:00,434.9,436.2,434.36,435.23,4060.0,434.9,436.2,434.36,435.23,4060.0
2022-10-25 13:10:00,435.22,435.22,433.41,433.92,1025.0,435.22,435.22,433.41,433.92,1025.0
2022-10-25 13:20:00,433.66,434.16,433.52,433.67,900.0,433.66,434.16,433.52,433.67,900.0
2022-10-25 13:30:00,434.12,434.6,433.58,434.07,1300.0,434.12,434.6,433.58,434.07,1300.0
2022-10-25 13:40:00,433.27,433.27,430.66,430.73,6064.0,433.27,433.27,430.66,430.73,6064.0
2022-10-25 13:50:00,430.16,431.18,430.16,431.18,1222.0,430.16,431.18,430.16,431.18,1222.0
2022-10-25 14:00:00,431.21,432.0,430.57,430.58,1605.0,431.21,432.0,430.57,430.58,1605.0
2022-10-25 14:10:00,430.2,430.53,429.45,430.1,2000.0,430.2,430.53,429.45,430.1,2000.0
2022-10-25 14:20:00,429.67,430.69,429.25,430.58,4900.0,429.67,430.69,429.25,430.58,4900.0
2022-10-25 14:30:00,430.46,431.98,429.43,431.9,7424.0,430.46,431.98,429.43,431.9,7424.0
2022-10-25 14:40:00,431.71,431.71,430.63,430.63,812.0,431.71,431.71,430.63,430.63,812.0
2022-10-25 14:50:00,430.91,430.91,429.2,429.74,5244.0,430.91,430.91,429.2,429.74,5244.0
2022-10-25 15:00:00,429.75,430.78,429.57,430.43,2600.0,429.75,430.78,429.57,430.43,2600.0
2022-10-25 15:10:00,430.47,431.24,430.37,430.37,1811.0,430.47,431.24,430.37,430.37,1811.0
2022-10-25 15:20:00,431.13,431.94,430.96,431.7,2520.0,431.13,431.94,430.96,431.7,2520.0
2022-10-25 15:30:00,431.69,432.22,431.62,432.18,2536.0,431.69,432.22,431.62,432.18,2536.0
2022-10-25 15:40:00,432.09,432.67,431.52,432.26,5459.0,432.09,432.67,431.52,432.26,5459.0
2022-10-25 15:50:00,431.94,434.24,431.93,432.96,18775.0,431.94,434.24,431.93,432.96,18775.0
2022-10-26 09:30:00,429.7,431.25,429.7,431.24,1912.0,429.7,431.25,429.7,431.24,1912.0
2022-10-26 09:40:00,433.19,433.19,432.88,432.88,316.0,433.19,433.19,432.88,432.88,316.0
2022-10-26 09:50:00,433.12,433.2,429.77,429.86,3392.0,433.12,433.2,429.77,429.86,3392.0
2022-10-26 10:00:00,431.09,435.69,431.01,435.69,4490.0,431.09,435.69,431.01,435.69,4490.0
2022-10-26 10:10:00,435.54,439.17,435.54,439.17,976.0,435.54,439.17,435.54,439.17,976.0
2022-10-26 10:20:00,439.17,442.69,439.16,441.78,4507.0,439.17,442.69,439.16,441.78,4507.0
2022-10-26 10:30:00,441.17,442.08,440.37,442.08,8040.0,441.17,442.08,440.37,442.08,8040.0
2022-10-26 10:40:00,443.06,444.46,443.05,444.46,400.0,443.06,444.46,443.05,444.46,400.0
2022-10-26 10:50:00,444.14,445.23,444.06,444.94,1100.0,444.14,445.23,444.06,444.94,1100.0
2022-10-26 11:00:00,444.18,444.57,442.88,443.7,6339.0,444.18,444.57,442.88,443.7,6339.0
2022-10-26 11:10:00,442.91,444.57,442.71,444.12,1718.0,442.91,444.57,442.71,444.12,1718.0
2022-10-26 11:20:00,446.08,447.0,445.78,445.78,500.0,446.08,447.0,445.78,445.78,500.0
2022-10-26 11:30:00,446.61,447.37,445.98,445.98,2135.0,446.61,447.37,445.98,445.98,2135.0
2022-10-26 11:40:00,446.07,446.07,445.01,445.01,400.0,446.07,446.07,445.01,445.01,400.0
2022-10-26 11:50:00,445.24,445.24,444.0,444.0,600.0,445.24,445.24,444.0,444.0,600.0
2022-10-26 12:00:00,444.04,445.15,443.21,443.21,1715.0,444.04,445.15,443.21,443.21,1715.0
2022-10-26 12:10:00,443.5,444.35,443.21,444.31,1000.0,443.5,444.35,443.21,444.31,1000.0
2022-10-26 12:20:00,444.31,444.62,442.69,442.88,1612.0,444.31,444.62,442.69,442.88,1612.0
2022-10-26 12:30:00,443.28,443.42,442.35,442.75,2497.0,443.28,443.42,442.35,442.75,2497.0
2022-10-26 12:40:00,441.54,441.54,440.22,440.22,900.0,441.54,441.54,440.22,440.22,900.0
2022-10-26 12:50:00,440.73,440.78,439.83,439.83,1674.0,440.73,440.78,439.83,439.83,1674.0
2022-10-26 13:00:00,439.6,440.63,439.59,440.35,911.0,439.6,440.63,439.59,440.35,911.0
2022-10-26 13:10:00,440.32,441.46,440.28,441.23,2300.0,440.32,441.46,440.28,441.23,2300.0
2022-10-26 13:20:00,441.26,441.26,440.39,440.39,700.0,441.26,441.26,440.39,440.39,700.0
2022-10-26 13:30:00,439.63,440.01,439.54,439.86,629.0,439.63,440.01,439.54,439.86,629.0
2022-10-26 13:40:00,440.04,440.89,439.85,440.83,1322.0,440.04,440.89,439.85,440.83,1322.0
2022-10-26 13:50:00,441.03,442.19,441.03,442.19,1307.0,441.03,442.19,441.03,442.19,1307.0
2022-10-26 14:00:00,442.96,442.96,442.94,442.94,200.0,442.96,442.96,442.94,442.94,200.0
2022-10-26 14:10:00,442.75,444.03,442.63,444.03,2433.0,442.75,444.03,442.63,444.03,2433.0
2022-10-26 14:20:00,444.03,444.45,443.94,444.03,3500.0,444.03,444.45,443.94,444.03,3500.0
2022-10-26 14:30:00,444.03,444.91,443.93,444.52,1721.0,444.03,444.91,443.93,444.52,1721.0
2022-10-26 14:40:00,444.4,444.99,443.7,444.99,5703.0,444.4,444.99,443.7,444.99,5703.0
2022-10-26 14:50:00,445.0,445.58,444.56,445.44,7800.0,445.0,445.58,444.56,445.44,7800.0
2022-10-26 15:00:00,445.8,446.02,445.0,445.7,2828.0,445.8,446.02,445.0,445.7,2828.0
2022-10-26 15:10:00,445.92,446.24,445.59,446.16,2178.0,445.92,446.24,445.59,446.16,2178.0
2022-10-26 15:20:00,446.4,446.4,445.17,445.66,1678.0,446.4,446.4,445.17,445.66,1678.0
2022-10-26 15:30:00,445.91,446.75,445.91,446.42,2207.0,445.91,446.75,445.91,446.42,2207.0
2022-10-26 15:40:00,446.67,447.66,446.67,447.39,6994.0,446.67,447.66,446.67,447.39,6994.0
2022-10-26 15:50:00,447.48,448.07,446.71,447.77,37105.0,447.48,448.07,446.71,447.77,37105.0
2022-10-27 09:30:00,450.0,452.36,450.0,450.18,1730.0,450.0,452.36,450.0,450.18,1730.0
2022-10-27 09:40:00,450.17,453.05,449.45,453.05,791.0,450.17,453.05,449.45,453.05,791.0
2022-10-27 09:50:00,452.7,455.68,452.59,455.68,848.0,452.7,455.68,452.59,455.68,848.0
2022-10-27 10:00:00,455.34,459.97,454.3,459.93,2465.0,455.34,459.97,454.3,459.93,2465.0
2022-10-27 10:10:00,459.98,463.98,458.92,461.94,8920.0,459.98,463.98,458.92,461.94,8920.0
2022-10-27 10:20:00,463.19,465.26,463.0,464.73,1788.0,463.19,465.26,463.0,464.73,1788.0
2022-10-27 10:30:00,464.84,465.12,463.35,463.35,1500.0,464.84,465.12,463.35,463.35,1500.0
2022-10-27 10:40:00,463.23,465.99,463.15,465.19,1100.0,463.23,465.99,463.15,465.19,1100.0
2022-10-27 10:50:00,465.51,465.51,463.18,463.46,1507.0,465.51,465.51,463.18,463.46,1507.0
2022-10-27 11:00:00,463.76,464.69,463.06,464.05,2555.0,463.76,464.69,463.06,464.05,2555.0
2022-10-27 11:10:00,463.82,465.0,463.82,465.0,1418.0,463.82,465.0,463.82,465.0,1418.0
2022-10-27 11:20:00,465.43,465.43,464.62,464.86,2530.0,465.43,465.43,464.62,464.86,2530.0
2022-10-27 11:30:00,464.83,465.62,463.54,464.1,4801.0,464.83,465.62,463.54,464.1,4801.0
2022-10-27 11:40:00,464.05,465.06,462.99,464.27,2600.0,464.05,465.06,462.99,464.27,2600.0
2022-10-27 11:50:00,464.01,465.59,464.01,465.59,602.0,464.01,465.59,464.01,465.59,602.0
2022-10-27 12:00:00,464.98,466.04,464.98,465.16,2300.0,464.98,466.04,464.98,465.16,2300.0
2022-10-27 12:10:00,465.57,468.0,465.57,467.11,3207.0,465.57,468.0,465.57,467.11,3207.0
2022-10-27 12:20:00,467.19,467.44,464.93,464.97,5437.0,467.19,467.44,464.93,464.97,5437.0
2022-10-27 12:30:00,465.08,465.56,464.52,464.59,1300.0,465.08,465.56,464.52,464.59,1300.0
2022-10-27 12:40:00,464.01,464.87,463.72,463.85,2200.0,464.01,464.87,463.72,463.85,2200.0
2022-10-27 12:50:00,463.31,463.93,462.95,463.87,2328.0,463.31,463.93,462.95,463.87,2328.0
2022-10-27 13:00:00,465.1,467.45,465.1,466.9,2795.0,465.1,467.45,465.1,466.9,2795.0
2022-10-27 13:10:00,468.86,469.25,467.84,468.85,2940.0,468.86,469.25,467.84,468.85,2940.0
2022-10-27 13:20:00,468.97,469.08,468.21,468.21,700.0,468.97,469.08,468.21,468.21,700.0
2022-10-27 13:30:00,468.04,468.6,466.29,466.29,4000.0,468.04,468.6,466.29,466.29,4000.0
2022-10-27 13:40:00,466.29,467.83,465.68,467.83,4728.0,466.29,467.83,465.68,467.83,4728.0
2022-10-27 13:50:00,468.25,469.84,468.24,469.64,3434.0,468.25,469.84,468.24,469.64,3434.0
2022-10-27 14:00:00,469.62,470.37,469.28,469.28,2301.0,469.62,470.37,469.28,469.28,2301.0
2022-10-27 14:10:00,468.93,469.49,468.21,469.36,2700.0,468.93,469.49,468.21,469.36,2700.0
2022-10-27 14:20:00,469.69,470.82,468.84,470.82,2062.0,469.69,470.82,468.84,470.82,2062.0
2022-10-27 14:30:00,469.89,471.14,469.84,471.14,1640.0,469.89,471.14,469.84,471.14,1640.0
2022-10-27 14:40:00,471.31,473.04,471.3,472.04,3327.0,471.31,473.04,471.3,472.04,3327.0
2022-10-27 14:50:00,472.0,472.48,470.46,470.46,2020.0,472.0,472.48,470.46,470.46,2020.0
2022-10-27 15:00:00,471.15,473.42,471.13,472.8,2507.0,471.15,473.42,471.13,472.8,2507.0
2022-10-27 15:10:00,473.35,474.74,473.35,474.54,4633.0,473.35,474.74,473.35,474.54,4633.0
2022-10-27 15:20:00,474.28,474.75,473.11,473.54,5397.0,474.28,474.75,473.11,473.54,5397.0
2022-10-27 15:30:00,474.01,474.54,473.31,474.49,5604.0,474.01,474.54,473.31,474.49,5604.0
2022-10-27 15:40:00,474.26,475.83,474.26,475.37,8580.0,474.26,475.83,474.26,475.37,8580.0
2022-10-27 15:50:00,475.37,475.91,474.74,474.93,43909.0,475.37,475.91,474.74,474.93,43909.0
2022-10-28 09:30:00,473.24,474.36,473.24,474.36,2289.0,473.24,474.36,473.24,474.36,2289.0
2022-10-28 09:40:00,479.06,481.21,478.18,481.21,1515.0,479.06,481.21,478.18,481.21,1515.0
2022-10-28 09:50:00,481.34,482.01,477.28,477.28,4681.0,481.34,482.01,477.28,477.28,4681.0
2022-10-28 10:00:00,477.0,477.0,473.71,474.53,2059.0,477.0,477.0,473.71,474.53,2059.0
2022-10-28 10:10:00,473.36,473.62,471.67,473.62,1107.0,473.36,473.62,471.67,473.62,1107.0
2022-10-28 10:20:00,474.25,474.25,473.13,473.13,519.0,474.25,474.25,473.13,473.13,519.0
2022-10-28 10:30:00,477.47,477.47,475.9,476.64,800.0,477.47,477.47,475.9,476.64,800.0
2022-10-28 10:40:00,478.87,480.04,478.87,479.42,800.0,478.87,480.04,478.87,479.42,800.0
2022-10-28 10:50:00,479.05,479.38,478.43,478.64,1675.0,479.05,479.38,478.43,478.64,1675.0
2022-10-28 11:00:00,477.4,478.0,475.65,478.0,4127.0,477.4,478.0,475.65,478.0,4127.0
2022-10-28 11:10:00,477.55,477.55,473.9,473.91,1965.0,477.55,477.55,473.9,473.91,1965.0
2022-10-28 11:20:00,474.09,476.23,474.09,474.66,2839.0,474.09,476.23,474.09,474.66,2839.0
2022-10-28 11:30:00,475.53,478.0,475.53,477.32,2246.0,475.53,478.0,475.53,477.32,2246.0
2022-10-28 11:40:00,478.81,478.9,478.81,478.9,200.0,478.81,478.9,478.81,478.9,200.0
2022-10-28 11:50:00,478.9,478.9,478.9,478.9,0.0,478.9,478.9,478.9,478.9,0.0
2022-10-28 12:00:00,479.51,480.97,478.75,480.4,1982.0,479.51,480.97,478.75,480.4,1982.0
2022-10-28 12:10:00,480.64,481.65,480.01,480.01,2207.0,480.64,481.65,480.01,480.01,2207.0
2022-10-28 12:20:00,480.66,481.61,480.66,481.42,936.0,480.66,481.61,480.66,481.42,936.0
2022-10-28 12:30:00,481.63,481.7,481.52,481.52,679.0,481.63,481.7,481.52,481.52,679.0
2022-10-28 12:40:00,479.54,480.64,479.54,480.64,200.0,479.54,480.64,479.54,480.64,200.0
2022-10-28 12:50:00,480.03,480.22,478.39,479.82,850.0,480.03,480.22,478.39,479.82,850.0
2022-10-28 13:00:00,479.8,479.96,478.07,479.18,1602.0,479.8,479.96,478.07,479.18,1602.0
2022-10-28 13:10:00,479.18,479.79,479.13,479.27,600.0,479.18,479.79,479.13,479.27,600.0
2022-10-28 13:20:00,479.27,479.29,479.27,479.29,443.0,479.27,479.29,479.27,479.29,443.0
2022-10-28 13:30:00,478.62,478.79,478.46,478.57,1000.0,478.62,478.79,478.46,478.57,1000.0
2022-10-28 13:40:00,479.2,479.37,479.2,479.23,1200.0,479.2,479.37,479.2,479.23,1200.0
2022-10-28 13:50:00,479.11,480.04,479.11,479.61,1917.0,479.11,480.04,479.11,479.61,1917.0
2022-10-28 14:00:00,479.54,479.54,477.74,477.74,300.0,479.54,479.54,477.74,477.74,300.0
2022-10-28 14:10:00,478.4,480.21,478.09,480.12,1200.0,478.4,480.21,478.09,480.12,1200.0
2022-10-28 14:20:00,479.82,480.0,479.08,479.94,1010.0,479.82,480.0,479.08,479.94,1010.0
2022-10-28 14:30:00,479.66,480.99,479.66,480.99,885.0,479.66,480.99,479.66,480.99,885.0
2022-10-28 14:40:00,481.15,482.1,481.15,482.09,1425.0,481.15,482.1,481.15,482.09,1425.0
2022-10-28 14:50:00,482.1,482.83,480.9,482.32,3517.0,482.1,482.83,480.9,482.32,3517.0
2022-10-28 15:00:00,482.95,483.3,480.28,480.62,3386.0,482.95,483.3,480.28,480.62,3386.0
2022-10-28 15:10:00,481.45,481.97,481.37,481.97,1000.0,481.45,481.97,481.37,481.97,1000.0
2022-10-28 15:20:00,482.31,482.99,481.85,482.77,2100.0,482.31,482.99,481.85,482.77,2100.0
2022-10-28 15:30:00,482.35,483.34,481.98,482.69,3332.0,482.35,483.34,481.98,482.69,3332.0
2022-10-28 15:40:00,483.23,484.78,482.57,483.83,7125.0,483.23,484.78,482.57,483.83,7125.0
2022-10-28 15:50:00,483.87,485.43,483.77,485.1,15922.0,483.87,485.43,483.77,485.1,15922.0
2022-10-31 09:30:00,482.3,485.9,480.0,485.9,4400.0,482.3,485.9,480.0,485.9,4400.0
2022-10-31 09:40:00,485.75,487.83,479.36,479.36,2632.0,485.75,487.83,479.36,479.36,2632.0
2022-10-31 09:50:00,479.36,481.81,478.09,481.81,1800.0,479.36,481.81,478.09,481.81,1800.0
2022-10-31 10:00:00,480.85,485.56,480.33,483.24,2668.0,480.85,485.56,480.33,483.24,2668.0
2022-10-31 10:10:00,481.53,483.1,481.53,483.1,1396.0,481.53,483.1,481.53,483.1,1396.0
2022-10-31 10:20:00,482.31,482.84,480.89,482.84,2831.0,482.31,482.84,480.89,482.84,2831.0
2022-10-31 10:30:00,482.2,482.2,478.23,478.74,2415.0,482.2,482.2,478.23,478.74,2415.0
2022-10-31 10:40:00,479.02,480.73,479.02,480.25,2421.0,479.02,480.73,479.02,480.25,2421.0
2022-10-31 10:50:00,480.51,480.51,477.5,477.75,2100.0,480.51,480.51,477.5,477.75,2100.0
2022-10-31 11:00:00,477.64,483.15,477.63,483.15,2628.0,477.64,483.15,477.63,483.15,2628.0
2022-10-31 11:10:00,482.09,484.69,481.67,483.66,3405.0,482.09,484.69,481.67,483.66,3405.0
2022-10-31 11:20:00,484.76,486.08,483.64,483.64,2377.0,484.76,486.08,483.64,483.64,2377.0
2022-10-31 11:30:00,484.04,484.68,482.99,482.99,1300.0,484.04,484.68,482.99,482.99,1300.0
2022-10-31 11:40:00,484.1,485.0,484.1,485.0,1420.0,484.1,485.0,484.1,485.0,1420.0
2022-10-31 11:50:00,484.56,485.03,482.58,483.06,1700.0,484.56,485.03,482.58,483.06,1700.0
2022-10-31 12:00:00,482.71,483.28,482.66,482.91,700.0,482.71,483.28,482.66,482.91,700.0
2022-10-31 12:10:00,483.06,484.38,483.06,484.38,1400.0,483.06,484.38,483.06,484.38,1400.0
2022-10-31 12:20:00,484.16,484.49,481.85,482.4,1100.0,484.16,484.49,481.85,482.4,1100.0
2022-10-31 12:30:00,482.24,482.24,481.1,481.1,1948.0,482.24,482.24,481.1,481.1,1948.0
2022-10-31 12:40:00,480.48,481.27,480.41,481.27,2492.0,480.48,481.27,480.41,481.27,2492.0
2022-10-31 12:50:00,481.3,481.63,480.77,481.63,853.0,481.3,481.63,480.77,481.63,853.0
2022-10-31 13:00:00,480.78,481.56,480.77,480.88,509.0,480.78,481.56,480.77,480.88,509.0
2022-10-31 13:10:00,481.19,481.19,480.34,481.09,1314.0,481.19,481.19,480.34,481.09,1314.0
2022-10-31 13:20:00,481.66,482.44,480.8,481.25,1600.0,481.66,482.44,480.8,481.25,1600.0
2022-10-31 13:30:00,481.07,481.58,480.29,481.06,1621.0,481.07,481.58,480.29,481.06,1621.0
2022-10-31 13:40:00,480.65,480.86,480.1,480.46,800.0,480.65,480.86,480.1,480.46,800.0
2022-10-31 13:50:00,480.7,481.11,479.97,481.11,1378.0,480.7,481.11,479.97,481.11,1378.0
2022-10-31 14:00:00,481.37,481.37,480.11,480.2,1700.0,481.37,481.37,480.11,480.2,1700.0
2022-10-31 14:10:00,480.33,480.88,479.84,480.48,1775.0,480.33,480.88,479.84,480.48,1775.0
2022-10-31 14:20:00,481.06,481.41,480.92,481.03,1100.0,481.06,481.41,480.92,481.03,1100.0
2022-10-31 14:30:00,480.68,481.24,480.53,481.01,1000.0,480.68,481.24,480.53,481.01,1000.0
2022-10-31 14:40:00,480.79,480.87,479.94,479.94,1165.0,480.79,480.87,479.94,479.94,1165.0
2022-10-31 14:50:00,480.52,480.81,480.01,480.28,2017.0,480.52,480.81,480.01,480.28,2017.0
2022-10-31 15:00:00,480.28,480.28,478.56,478.56,700.0,480.28,480.28,478.56,478.56,700.0
2022-10-31 15:10:00,478.89,479.68,478.7,479.68,1575.0,478.89,479.68,478.7,479.68,1575.0
2022-10-31 15:20:00,478.98,480.03,478.98,480.03,1519.0,478.98,480.03,478.98,480.03,1519.0
2022-10-31 15:30:00,479.92,480.26,479.43,479.84,1217.0,479.92,480.26,479.43,479.84,1217.0
2022-10-31 15:40:00,480.05,480.29,479.4,479.67,4181.0,480.05,480.29,479.4,479.67,4181.0
2022-10-31 15:50:00,479.33,479.61,477.58,479.03,15424.0,479.33,479.61,477.58,479.03,15424.0
2022-11-01 09:30:00,486.17,486.73,484.21,485.95,2038.0,486.17,486.73,484.21,485.95,2038.0
2022-11-01 09:40:00,486.31,487.24,483.62,484.9,2079.0,486.31,487.24,483.62,484.9,2079.0
2022-11-01 09:50:00,484.96,484.96,483.35,483.35,500.0,484.96,484.96,483.35,483.35,500.0
2022-11-01 10:00:00,483.0,483.01,481.65,482.35,800.0,483.0,483.01,481.65,482.35,800.0
2022-11-01 10:10:00,482.21,484.0,482.2,484.0,700.0,482.21,484.0,482.2,484.0,700.0
2022-11-01 10:20:00,483.7,484.44,483.01,484.02,1000.0,483.7,484.44,483.01,484.02,1000.0
2022-11-01 10:30:00,483.18,484.65,481.69,481.69,2104.0,483.18,484.65,481.69,481.69,2104.0
2022-11-01 10:40:00,480.25,480.25,480.16,480.17,288.0,480.25,480.25,480.16,480.17,288.0
2022-11-01 10:50:00,480.08,480.08,479.42,479.46,551.0,480.08,480.08,479.42,479.46,551.0
2022-11-01 11:00:00,479.54,480.29,479.17,479.17,600.0,479.54,480.29,479.17,479.17,600.0
2022-11-01 11:10:00,479.33,479.33,478.21,478.21,835.0,479.33,479.33,478.21,478.21,835.0
2022-11-01 11:20:00,478.15,479.49,478.15,479.49,700.0,478.15,479.49,478.15,479.49,700.0
2022-11-01 11:30:00,479.52,479.88,479.43,479.43,300.0,479.52,479.88,479.43,479.43,300.0
2022-11-01 11:40:00,477.39,477.39,476.84,476.87,1616.0,477.39,477.39,476.84,476.87,1616.0
2022-11-01 11:50:00,476.99,476.99,475.93,475.93,1600.0,476.99,476.99,475.93,475.93,1600.0
2022-11-01 12:00:00,476.24,478.28,476.17,476.17,1802.0,476.24,478.28,476.17,476.17,1802.0
2022-11-01 12:10:00,476.42,476.79,475.91,475.91,720.0,476.42,476.79,475.91,475.91,720.0
2022-11-01 12:20:00,474.95,474.95,474.39,474.9,500.0,474.95,474.95,474.39,474.9,500.0
2022-11-01 12:30:00,473.96,474.2,472.04,472.09,1815.0,473.96,474.2,472.04,472.09,1815.0
2022-11-01 12:40:00,471.94,473.41,471.94,473.34,2600.0,471.94,473.41,471.94,473.34,2600.0
2022-11-01 12:50:00,473.34,473.82,472.99,473.82,2111.0,473.34,473.82,472.99,473.82,2111.0
2022-11-01 13:00:00,473.06,473.06,472.56,472.56,300.0,473.06,473.06,472.56,472.56,300.0
2022-11-01 13:10:00,472.85,473.34,472.44,473.34,1000.0,472.85,473.34,472.44,473.34,1000.0
2022-11-01 13:20:00,473.34,473.34,473.34,473.34,0.0,473.34,473.34,473.34,473.34,0.0
2022-11-01 13:30:00,473.22,473.22,471.48,471.88,1138.0,473.22,473.22,471.48,471.88,1138.0
2022-11-01 13:40:00,472.21,474.1,472.21,473.86,1600.0,472.21,474.1,472.21,473.86,1600.0
2022-11-01 13:50:00,473.63,473.83,472.66,473.12,1000.0,473.63,473.83,472.66,473.12,1000.0
2022-11-01 14:00:00,473.03,473.57,473.03,473.56,496.0,473.03,473.57,473.03,473.56,496.0
2022-11-01 14:10:00,474.16,474.54,473.87,474.54,1022.0,474.16,474.54,473.87,474.54,1022.0
2022-11-01 14:20:00,474.18,474.75,474.17,474.72,1199.0,474.18,474.75,474.17,474.72,1199.0
2022-11-01 14:30:00,474.87,474.87,474.25,474.51,1000.0,474.87,474.87,474.25,474.51,1000.0
2022-11-01 14:40:00,474.58,474.58,474.17,474.18,300.0,474.58,474.58,474.17,474.18,300.0
2022-11-01 14:50:00,474.6,476.03,474.52,476.03,1800.0,474.6,476.03,474.52,476.03,1800.0
2022-11-01 15:00:00,475.52,476.17,475.51,476.17,600.0,475.52,476.17,475.51,476.17,600.0
2022-11-01 15:10:00,475.97,476.05,475.83,476.05,1003.0,475.97,476.05,475.83,476.05,1003.0
2022-11-01 15:20:00,476.17,476.18,475.69,475.69,867.0,476.17,476.18,475.69,475.69,867.0
2022-11-01 15:30:00,475.68,476.1,475.48,475.82,1300.0,475.68,476.1,475.48,475.82,1300.0
2022-11-01 15:40:00,475.31,477.21,475.3,476.84,3990.0,475.31,477.21,475.3,476.84,3990.0
2022-11-01 15:50:00,477.1,477.26,474.56,476.12,16181.0,477.1,477.26,474.56,476.12,16181.0
2022-11-02 09:30:00,473.52,475.04,470.77,472.27,3838.0,473.52,475.04,470.77,472.27,3838.0
2022-11-02 09:40:00,467.55,469.04,465.13,465.13,3500.0,467.55,469.04,465.13,465.13,3500.0
2022-11-02 09:50:00,468.88,468.93,468.87,468.93,200.0,468.88,468.93,468.87,468.93,200.0
2022-11-02 10:00:00,469.66,469.66,464.1,464.11,1900.0,469.66,469.66,464.1,464.11,1900.0
2022-11-02 10:10:00,462.5,463.31,459.12,459.18,1751.0,462.5,463.31,459.12,459.18,1751.0
2022-11-02 10:20:00,458.78,460.0,458.44,459.64,2492.0,458.78,460.0,458.44,459.64,2492.0
2022-11-02 10:30:00,458.96,462.14,458.96,461.36,1700.0,458.96,462.14,458.96,461.36,1700.0
2022-11-02 10:40:00,461.46,461.75,459.5,461.72,6380.0,461.46,461.75,459.5,461.72,6380.0
2022-11-02 10:50:00,461.88,462.68,461.88,462.68,522.0,461.88,462.68,461.88,462.68,522.0
2022-11-02 11:00:00,463.1,464.11,462.96,464.06,1100.0,463.1,464.11,462.96,464.06,1100.0
2022-11-02 11:10:00,462.04,462.72,461.2,461.89,1538.0,462.04,462.72,461.2,461.89,1538.0
2022-11-02 11:20:00,461.47,461.47,460.94,461.0,400.0,461.47,461.47,460.94,461.0,400.0
2022-11-02 11:30:00,461.45,461.53,460.85,460.85,500.0,461.45,461.53,460.85,460.85,500.0
2022-11-02 11:40:00,460.85,460.85,460.85,460.85,0.0,460.85,460.85,460.85,460.85,0.0
2022-11-02 11:50:00,462.24,462.25,461.08,461.08,800.0,462.24,462.25,461.08,461.08,800.0
2022-11-02 12:00:00,461.08,461.08,461.08,461.08,0.0,461.08,461.08,461.08,461.08,0.0
2022-11-02 12:10:00,458.34,459.09,458.33,459.09,900.0,458.34,459.09,458.33,459.09,900.0
2022-11-02 12:20:00,459.38,459.6,457.59,458.34,1200.0,459.38,459.6,457.59,458.34,1200.0
2022-11-02 12:30:00,458.45,458.45,455.85,455.88,2726.0,458.45,458.45,455.85,455.88,2726.0
2022-11-02 12:40:00,456.9,457.17,456.5,456.98,1529.0,456.9,457.17,456.5,456.98,1529.0
2022-11-02 12:50:00,457.55,458.19,457.34,457.34,833.0,457.55,458.19,457.34,457.34,833.0
2022-11-02 13:00:00,457.64,457.64,457.09,457.14,300.0,457.64,457.64,457.09,457.14,300.0
2022-11-02 13:10:00,457.68,459.57,457.55,459.11,1300.0,457.68,459.57,457.55,459.11,1300.0
2022-11-02 13:20:00,459.03,459.03,458.79,458.79,200.0,459.03,459.03,458.79,458.79,200.0
2022-11-02 13:30:00,458.49,459.88,457.93,459.88,1521.0,458.49,459.88,457.93,459.88,1521.0
2022-11-02 13:40:00,461.05,461.05,459.42,460.1,2887.0,461.05,461.05,459.42,460.1,2887.0
2022-11-02 13:50:00,458.69,458.69,458.27,458.53,820.0,458.69,458.69,458.27,458.53,820.0
2022-11-02 14:00:00,458.22,465.35,457.89,462.92,1800.0,458.22,465.35,457.89,462.92,1800.0
2022-11-02 14:10:00,464.22,464.89,462.62,463.04,2725.0,464.22,464.89,462.62,463.04,2725.0
2022-11-02 14:20:00,462.15,464.12,462.14,462.98,1510.0,462.15,464.12,462.14,462.98,1510.0
2022-11-02 14:30:00,464.08,464.87,456.83,457.63,5044.0,464.08,464.87,456.83,457.63,5044.0
2022-11-02 14:40:00,457.29,459.54,456.62,456.62,2800.0,457.29,459.54,456.62,456.62,2800.0
2022-11-02 14:50:00,454.13,454.13,450.95,451.62,2700.0,454.13,454.13,450.95,451.62,2700.0
2022-11-02 15:00:00,450.81,454.2,450.8,454.2,2726.0,450.81,454.2,450.8,454.2,2726.0
2022-11-02 15:10:00,454.28,454.28,447.65,447.65,2280.0,454.28,454.28,447.65,447.65,2280.0
2022-11-02 15:20:00,448.13,448.33,443.27,443.91,2304.0,448.13,448.33,443.27,443.91,2304.0
2022-11-02 15:30:00,442.35,444.79,442.27,444.5,4129.0,442.35,444.79,442.27,444.5,4129.0
2022-11-02 15:40:00,444.79,445.67,444.44,444.76,6143.0,444.79,445.67,444.44,444.76,6143.0
2022-11-02 15:50:00,444.93,447.84,444.45,447.46,27856.0,444.93,447.84,444.45,447.46,27856.0
2022-11-03 09:30:00,440.88,444.16,440.83,441.33,2199.0,440.88,444.16,440.83,441.33,2199.0
2022-11-03 09:40:00,443.05,443.05,440.7,440.7,200.0,443.05,443.05,440.7,440.7,200.0
2022-11-03 09:50:00,439.31,439.31,433.45,437.17,1600.0,439.31,439.31,433.45,437.17,1600.0
2022-11-03 10:00:00,436.09,440.37,435.16,437.39,1698.0,436.09,440.37,435.16,437.39,1698.0
2022-11-03 10:10:00,437.26,446.62,437.15,446.62,3415.0,437.26,446.62,437.15,446.62,3415.0
2022-11-03 10:20:00,445.75,449.65,445.75,449.65,1816.0,445.75,449.65,445.75,449.65,1816.0
2022-11-03 10:30:00,447.63,447.63,445.84,446.39,500.0,447.63,447.63,445.84,446.39,500.0
2022-11-03 10:40:00,447.04,449.06,446.84,449.03,1602.0,447.04,449.06,446.84,449.03,1602.0
2022-11-03 10:50:00,448.17,449.94,447.59,449.44,711.0,448.17,449.94,447.59,449.44,711.0
2022-11-03 11:00:00,449.88,451.14,449.25,449.51,2551.0,449.88,451.14,449.25,449.51,2551.0
2022-11-03 11:10:00,447.45,447.49,445.57,445.58,1019.0,447.45,447.49,445.57,445.58,1019.0
2022-11-03 11:20:00,446.46,446.46,445.09,445.59,800.0,446.46,446.46,445.09,445.59,800.0
2022-11-03 11:30:00,444.35,447.29,444.35,447.29,700.0,444.35,447.29,444.35,447.29,700.0
2022-11-03 11:40:00,447.53,447.85,445.98,446.88,1811.0,447.53,447.85,445.98,446.88,1811.0
2022-11-03 11:50:00,447.08,447.08,445.15,446.89,920.0,447.08,447.08,445.15,446.89,920.0
2022-11-03 12:00:00,447.08,447.84,446.72,447.84,619.0,447.08,447.84,446.72,447.84,619.0
2022-11-03 12:10:00,447.54,448.5,446.9,448.5,500.0,447.54,448.5,446.9,448.5,500.0
2022-11-03 12:20:00,448.21,448.21,446.39,447.04,1075.0,448.21,448.21,446.39,447.04,1075.0
2022-11-03 12:30:00,447.04,447.04,447.04,447.04,0.0,447.04,447.04,447.04,447.04,0.0
2022-11-03 12:40:00,447.91,448.25,447.03,447.64,4642.0,447.91,448.25,447.03,447.64,4642.0
2022-11-03 12:50:00,447.24,447.77,446.31,446.31,1000.0,447.24,447.77,446.31,446.31,1000.0
2022-11-03 13:00:00,446.31,446.81,444.72,444.96,1400.0,446.31,446.81,444.72,444.96,1400.0
2022-11-03 13:10:00,443.46,444.12,442.42,443.35,1953.0,443.46,444.12,442.42,443.35,1953.0
2022-11-03 13:20:00,443.58,443.6,441.3,443.04,1272.0,443.58,443.6,441.3,443.04,1272.0
2022-11-03 13:30:00,442.09,442.7,442.09,442.7,1602.0,442.09,442.7,442.09,442.7,1602.0
2022-11-03 13:40:00,441.91,442.05,441.29,441.77,800.0,441.91,442.05,441.29,441.77,800.0
2022-11-03 13:50:00,441.78,443.34,441.1,442.33,1700.0,441.78,443.34,441.1,442.33,1700.0
2022-11-03 14:00:00,442.5,443.24,442.32,442.66,2100.0,442.5,443.24,442.32,442.66,2100.0
2022-11-03 14:10:00,442.12,442.12,440.78,440.79,200.0,442.12,442.12,440.78,440.79,200.0
2022-11-03 14:20:00,441.44,441.87,440.66,441.87,1145.0,441.44,441.87,440.66,441.87,1145.0
2022-11-03 14:30:00,441.1,441.7,440.91,440.91,500.0,441.1,441.7,440.91,440.91,500.0
2022-11-03 14:40:00,441.29,441.64,440.69,441.64,934.0,441.29,441.64,440.69,441.64,934.0
2022-11-03 14:50:00,442.18,442.18,441.65,441.84,740.0,442.18,442.18,441.65,441.84,740.0
2022-11-03 15:00:00,441.37,441.37,440.01,440.86,1091.0,441.37,441.37,440.01,440.86,1091.0
2022-11-03 15:10:00,440.72,440.86,439.91,439.91,616.0,440.72,440.86,439.91,439.91,616.0
2022-11-03 15:20:00,439.81,440.0,439.25,440.0,1502.0,439.81,440.0,439.25,440.0,1502.0
2022-11-03 15:30:00,439.79,440.45,438.81,439.17,4110.0,439.79,440.45,438.81,439.17,4110.0
2022-11-03 15:40:00,439.22,439.22,437.76,438.46,5156.0,439.22,439.22,437.76,438.46,5156.0
2022-11-03 15:50:00,438.08,438.39,435.44,436.64,28790.0,438.08,438.39,435.44,436.64,28790.0
2022-11-04 09:30:00,442.74,443.41,435.91,438.84,1443.0,442.74,443.41,435.91,438.84,1443.0
2022-11-04 09:40:00,438.04,439.0,435.14,436.73,745.0,438.04,439.0,435.14,436.73,745.0
2022-11-04 09:50:00,431.72,436.55,431.72,436.55,500.0,431.72,436.55,431.72,436.55,500.0
2022-11-04 10:00:00,436.01,436.73,434.79,435.96,1282.0,436.01,436.73,434.79,435.96,1282.0
2022-11-04 10:10:00,438.51,439.8,438.21,438.23,3500.0,438.51,439.8,438.21,438.23,3500.0
2022-11-04 10:20:00,436.81,443.55,436.81,442.5,882.0,436.81,443.55,436.81,442.5,882.0
2022-11-04 10:30:00,442.31,442.31,440.27,440.27,1006.0,442.31,442.31,440.27,440.27,1006.0
2022-11-04 10:40:00,441.29,442.75,441.29,442.56,1114.0,441.29,442.75,441.29,442.56,1114.0
2022-11-04 10:50:00,440.34,441.32,437.92,437.92,600.0,440.34,441.32,437.92,437.92,600.0
2022-11-04 11:00:00,438.53,440.48,438.53,439.59,900.0,438.53,440.48,438.53,439.59,900.0
2022-11-04 11:10:00,440.63,441.41,439.94,439.94,1353.0,440.63,441.41,439.94,439.94,1353.0
2022-11-04 11:20:00,439.3,439.3,435.65,435.65,600.0,439.3,439.3,435.65,435.65,600.0
2022-11-04 11:30:00,436.18,436.38,433.83,433.83,651.0,436.18,436.38,433.83,433.83,651.0
2022-11-04 11:40:00,434.91,434.97,433.33,433.78,3109.0,434.91,434.97,433.33,433.78,3109.0
2022-11-04 11:50:00,432.31,433.96,431.87,432.06,1170.0,432.31,433.96,431.87,432.06,1170.0
2022-11-04 12:00:00,432.28,432.54,429.85,431.1,2644.0,432.28,432.54,429.85,431.1,2644.0
2022-11-04 12:10:00,431.7,432.7,430.98,432.7,1925.0,431.7,432.7,430.98,432.7,1925.0
2022-11-04 12:20:00,432.8,433.24,432.54,433.24,925.0,432.8,433.24,432.54,433.24,925.0
2022-11-04 12:30:00,432.43,432.43,431.21,431.21,300.0,432.43,432.43,431.21,431.21,300.0
2022-11-04 12:40:00,431.25,431.36,430.8,430.8,925.0,431.25,431.36,430.8,430.8,925.0
2022-11-04 12:50:00,431.27,431.39,431.12,431.39,750.0,431.27,431.39,431.12,431.39,750.0
2022-11-04 13:00:00,430.94,432.83,430.44,430.44,1305.0,430.94,432.83,430.44,430.44,1305.0
2022-11-04 13:10:00,430.24,431.98,430.24,431.1,500.0,430.24,431.98,430.24,431.1,500.0
2022-11-04 13:20:00,431.21,431.21,429.7,429.98,402.0,431.21,431.21,429.7,429.98,402.0
2022-11-04 13:30:00,430.32,430.43,428.88,428.89,1300.0,430.32,430.43,428.88,428.89,1300.0
2022-11-04 13:40:00,428.66,429.6,428.32,428.66,1600.0,428.66,429.6,428.32,428.66,1600.0
2022-11-04 13:50:00,427.72,428.13,427.72,428.12,665.0,427.72,428.13,427.72,428.12,665.0
2022-11-04 14:00:00,428.41,429.54,428.27,429.54,1851.0,428.41,429.54,428.27,429.54,1851.0
2022-11-04 14:10:00,430.05,433.07,430.05,433.07,1804.0,430.05,433.07,430.05,433.07,1804.0
2022-11-04 14:20:00,432.74,434.24,432.74,434.13,1000.0,432.74,434.24,432.74,434.13,1000.0
2022-11-04 14:30:00,435.15,435.15,434.54,434.58,704.0,435.15,435.15,434.54,434.58,704.0
2022-11-04 14:40:00,435.5,437.64,435.5,436.34,1133.0,435.5,437.64,435.5,436.34,1133.0
2022-11-04 14:50:00,436.58,437.17,436.25,436.66,1704.0,436.58,437.17,436.25,436.66,1704.0
2022-11-04 15:00:00,435.76,436.35,435.27,435.91,2567.0,435.76,436.35,435.27,435.91,2567.0
2022-11-04 15:10:00,436.34,436.35,435.61,435.89,1000.0,436.34,436.35,435.61,435.89,1000.0
2022-11-04 15:20:00,435.15,435.72,434.27,435.72,2014.0,435.15,435.72,434.27,435.72,2014.0
2022-11-04 15:30:00,434.13,435.87,434.12,435.64,1500.0,434.13,435.87,434.12,435.64,1500.0
2022-11-04 15:40:00,435.52,436.6,434.65,434.95,3157.0,435.52,436.6,434.65,434.95,3157.0
2022-11-04 15:50:00,434.9,435.66,433.81,434.49,14594.0,434.9,435.66,433.81,434.49,14594.0
2022-11-07 09:30:00,435.17,442.31,433.91,433.91,1498.0,435.17,442.31,433.91,433.91,1498.0
2022-11-07 09:40:00,432.37,432.37,429.46,430.91,400.0,432.37,432.37,429.46,430.91,400.0
2022-11-07 09:50:00,427.92,430.13,427.09,429.39,2118.0,427.92,430.13,427.09,429.39,2118.0
2022-11-07 10:00:00,429.51,432.38,429.4,432.22,2131.0,429.51,432.38,429.4,432.22,2131.0
2022-11-07 10:10:00,433.19,434.1,431.3,432.69,1100.0,433.19,434.1,431.3,432.69,1100.0
2022-11-07 10:20:00,432.61,432.96,429.9,430.34,2705.0,432.61,432.96,429.9,430.34,2705.0
2022-11-07 10:30:00,430.72,431.47,429.5,429.5,2999.0,430.72,431.47,429.5,429.5,2999.0
2022-11-07 10:40:00,429.39,430.91,429.39,429.5,700.0,429.39,430.91,429.39,429.5,700.0
2022-11-07 10:50:00,429.99,430.47,429.99,430.47,798.0,429.99,430.47,429.99,430.47,798.0
2022-11-07 11:00:00,429.95,430.1,428.06,429.83,1204.0,429.95,430.1,428.06,429.83,1204.0
2022-11-07 11:10:00,431.14,431.45,430.88,430.88,700.0,431.14,431.45,430.88,430.88,700.0
2022-11-07 11:20:00,431.09,433.48,431.09,433.48,773.0,431.09,433.48,431.09,433.48,773.0
2022-11-07 11:30:00,434.95,434.97,432.71,432.72,1694.0,434.95,434.97,432.71,432.72,1694.0
2022-11-07 11:40:00,433.62,433.74,433.1,433.74,737.0,433.62,433.74,433.1,433.74,737.0
2022-11-07 11:50:00,434.11,434.76,433.45,433.6,1358.0,434.11,434.76,433.45,433.6,1358.0
2022-11-07 12:00:00,433.27,434.21,433.27,434.21,724.0,433.27,434.21,433.27,434.21,724.0
2022-11-07 12:10:00,434.7,434.7,434.7,434.7,100.0,434.7,434.7,434.7,434.7,100.0
2022-11-07 12:20:00,434.06,434.5,434.06,434.5,446.0,434.06,434.5,434.06,434.5,446.0
2022-11-07 12:30:00,435.22,435.52,434.25,434.25,1539.0,435.22,435.52,434.25,434.25,1539.0
2022-11-07 12:40:00,434.19,434.91,434.19,434.91,700.0,434.19,434.91,434.19,434.91,700.0
2022-11-07 12:50:00,435.28,435.45,434.94,435.44,400.0,435.28,435.45,434.94,435.44,400.0
2022-11-07 13:00:00,435.16,436.39,435.13,435.52,1928.0,435.16,436.39,435.13,435.52,1928.0
2022-11-07 13:10:00,436.9,436.9,435.56,435.56,1200.0,436.9,436.9,435.56,435.56,1200.0
2022-11-07 13:20:00,435.77,435.78,435.41,435.73,600.0,435.77,435.78,435.41,435.73,600.0
2022-11-07 13:30:00,435.71,436.33,435.28,436.17,6323.0,435.71,436.33,435.28,436.17,6323.0
2022-11-07 13:40:00,436.48,436.6,436.39,436.46,1300.0,436.48,436.6,436.39,436.46,1300.0
2022-11-07 13:50:00,437.02,437.03,436.5,436.79,702.0,437.02,437.03,436.5,436.79,702.0
2022-11-07 14:00:00,436.56,437.26,435.94,435.94,3303.0,436.56,437.26,435.94,435.94,3303.0
2022-11-07 14:10:00,436.35,437.72,436.01,437.06,6727.0,436.35,437.72,436.01,437.06,6727.0
2022-11-07 14:20:00,437.68,437.68,436.9,436.9,900.0,437.68,437.68,436.9,436.9,900.0
2022-11-07 14:30:00,437.3,437.31,436.9,437.29,1000.0,437.3,437.31,436.9,437.29,1000.0
2022-11-07 14:40:00,437.31,438.81,436.9,438.81,2613.0,437.31,438.81,436.9,438.81,2613.0
2022-11-07 14:50:00,439.05,439.2,437.64,437.73,3038.0,439.05,439.2,437.64,437.73,3038.0
2022-11-07 15:00:00,437.79,437.95,437.37,437.73,2307.0,437.79,437.95,437.37,437.73,2307.0
2022-11-07 15:10:00,437.74,437.85,437.25,437.25,2693.0,437.74,437.85,437.25,437.25,2693.0
2022-11-07 15:20:00,437.56,437.8,436.57,437.22,6436.0,437.56,437.8,436.57,437.22,6436.0
2022-11-07 15:30:00,437.23,437.75,435.96,436.58,10136.0,437.23,437.75,435.96,436.58,10136.0
2022-11-07 15:40:00,436.58,436.87,435.8,436.56,8201.0,436.58,436.87,435.8,436.56,8201.0
2022-11-07 15:50:00,436.61,437.01,435.48,436.85,20014.0,436.61,437.01,435.48,436.85,20014.0
2022-11-08 09:30:00,439.21,439.21,439.21,439.21,665.0,439.21,439.21,439.21,439.21,665.0
2022-11-08 09:40:00,438.0,438.0,435.48,435.48,300.0,438.0,438.0,435.48,435.48,300.0
2022-11-08 09:50:00,437.33,445.0,437.33,438.22,1905.0,437.33,445.0,437.33,438.22,1905.0
2022-11-08 10:00:00,442.75,442.78,439.21,441.99,1403.0,442.75,442.78,439.21,441.99,1403.0
2022-11-08 10:10:00,441.7,442.61,439.6,441.72,1300.0,441.7,442.61,439.6,441.72,1300.0
2022-11-08 10:20:00,443.87,443.87,443.47,443.47,300.0,443.87,443.87,443.47,443.47,300.0
2022-11-08 10:30:00,444.44,445.5,442.44,442.94,828.0,444.44,445.5,442.44,442.94,828.0
2022-11-08 10:40:00,443.27,443.98,442.44,442.45,1461.0,443.27,443.98,442.44,442.45,1461.0
2022-11-08 10:50:00,444.05,445.17,442.62,443.58,2807.0,444.05,445.17,442.62,443.58,2807.0
2022-11-08 11:00:00,444.89,446.24,443.16,446.24,2520.0,444.89,446.24,443.16,446.24,2520.0
2022-11-08 11:10:00,446.55,448.1,446.55,448.08,2058.0,446.55,448.1,446.55,448.08,2058.0
2022-11-08 11:20:00,447.65,449.0,447.46,449.0,2978.0,447.65,449.0,447.46,449.0,2978.0
2022-11-08 11:30:00,448.53,450.59,448.12,450.35,1776.0,448.53,450.59,448.12,450.35,1776.0
2022-11-08 11:40:00,450.24,450.24,448.64,449.42,3653.0,450.24,450.24,448.64,449.42,3653.0
2022-11-08 11:50:00,449.34,449.34,447.09,447.32,5813.0,449.34,449.34,447.09,447.32,5813.0
2022-11-08 12:00:00,447.46,448.14,447.02,447.21,7100.0,447.46,448.14,447.02,447.21,7100.0
2022-11-08 12:10:00,447.1,447.75,446.37,447.3,2159.0,447.1,447.75,446.37,447.3,2159.0
2022-11-08 12:20:00,446.78,449.74,446.78,449.74,1000.0,446.78,449.74,446.78,449.74,1000.0
2022-11-08 12:30:00,449.12,451.77,449.12,451.77,3921.0,449.12,451.77,449.12,451.77,3921.0
2022-11-08 12:40:00,452.13,452.36,450.83,452.22,1021.0,452.13,452.36,450.83,452.22,1021.0
2022-11-08 12:50:00,452.1,452.44,451.72,452.34,500.0,452.1,452.44,451.72,452.34,500.0
2022-11-08 13:00:00,452.64,452.64,451.77,451.78,600.0,452.64,452.64,451.77,451.78,600.0
2022-11-08 13:10:00,451.39,453.01,450.5,452.79,3020.0,451.39,453.01,450.5,452.79,3020.0
2022-11-08 13:20:00,453.05,453.05,450.55,450.76,4217.0,453.05,453.05,450.55,450.76,4217.0
2022-11-08 13:30:00,450.22,452.17,450.12,452.06,2116.0,450.22,452.17,450.12,452.06,2116.0
2022-11-08 13:40:00,451.93,452.39,450.58,451.34,3106.0,451.93,452.39,450.58,451.34,3106.0
2022-11-08 13:50:00,451.32,452.33,451.05,451.5,2000.0,451.32,452.33,451.05,451.5,2000.0
2022-11-08 14:00:00,451.16,451.52,450.02,450.02,4327.0,451.16,451.52,450.02,450.02,4327.0
2022-11-08 14:10:00,450.02,451.44,449.65,449.65,3714.0,450.02,451.44,449.65,449.65,3714.0
2022-11-08 14:20:00,450.29,450.29,447.13,447.13,3200.0,450.29,450.29,447.13,447.13,3200.0
2022-11-08 14:30:00,446.88,449.99,446.01,449.77,1950.0,446.88,449.99,446.01,449.77,1950.0
2022-11-08 14:40:00,450.59,451.45,449.94,451.16,1814.0,450.59,451.45,449.94,451.16,1814.0
2022-11-08 14:50:00,450.9,450.9,450.12,450.12,1305.0,450.9,450.9,450.12,450.12,1305.0
2022-11-08 15:00:00,450.28,451.6,449.01,451.6,1000.0,450.28,451.6,449.01,451.6,1000.0
2022-11-08 15:10:00,451.02,451.77,450.71,451.64,2925.0,451.02,451.77,450.71,451.64,2925.0
2022-11-08 15:20:00,451.91,452.37,450.77,452.3,2847.0,451.91,452.37,450.77,452.3,2847.0
2022-11-08 15:30:00,452.75,455.71,452.75,454.95,4414.0,452.75,455.71,452.75,454.95,4414.0
2022-11-08 15:40:00,455.22,456.33,454.53,455.54,6282.0,455.22,456.33,454.53,455.54,6282.0
2022-11-08 15:50:00,455.59,455.59,450.52,450.63,36101.0,455.59,455.59,450.52,450.63,36101.0
2022-11-09 09:30:00,446.82,446.82,439.88,439.88,1501.0,446.82,446.82,439.88,439.88,1501.0
2022-11-09 09:40:00,437.36,442.84,437.36,441.61,2908.0,437.36,442.84,437.36,441.61,2908.0
2022-11-09 09:50:00,439.1,443.06,438.97,443.06,1300.0,439.1,443.06,438.97,443.06,1300.0
2022-11-09 10:00:00,444.59,444.9,443.32,444.16,500.0,444.59,444.9,443.32,444.16,500.0
2022-11-09 10:10:00,443.24,444.89,442.22,444.06,3912.0,443.24,444.89,442.22,444.06,3912.0
2022-11-09 10:20:00,444.18,446.84,444.18,446.84,700.0,444.18,446.84,444.18,446.84,700.0
2022-11-09 10:30:00,446.94,446.95,443.79,444.22,1496.0,446.94,446.95,443.79,444.22,1496.0
2022-11-09 10:40:00,444.11,444.71,443.2,443.42,900.0,444.11,444.71,443.2,443.42,900.0
2022-11-09 10:50:00,443.12,443.83,441.61,441.61,1700.0,443.12,443.83,441.61,441.61,1700.0
2022-11-09 11:00:00,442.11,443.48,441.61,443.17,2390.0,442.11,443.48,441.61,443.17,2390.0
2022-11-09 11:10:00,443.12,444.51,442.5,444.5,1000.0,443.12,444.51,442.5,444.5,1000.0
2022-11-09 11:20:00,443.93,444.43,443.08,443.8,3100.0,443.93,444.43,443.08,443.8,3100.0
2022-11-09 11:30:00,444.74,444.74,442.92,442.92,2046.0,444.74,444.74,442.92,442.92,2046.0
2022-11-09 11:40:00,442.72,444.63,442.72,443.52,2000.0,442.72,444.63,442.72,443.52,2000.0
2022-11-09 11:50:00,443.94,443.94,442.53,442.53,2500.0,443.94,443.94,442.53,442.53,2500.0
2022-11-09 12:00:00,442.94,442.95,440.9,440.9,1300.0,442.94,442.95,440.9,440.9,1300.0
2022-11-09 12:10:00,441.19,441.24,440.68,441.22,500.0,441.19,441.24,440.68,441.22,500.0
2022-11-09 12:20:00,441.44,442.16,441.39,441.88,2021.0,441.44,442.16,441.39,441.88,2021.0
2022-11-09 12:30:00,442.08,442.64,441.96,441.96,2345.0,442.08,442.64,441.96,441.96,2345.0
2022-11-09 12:40:00,441.34,441.34,440.91,440.91,200.0,441.34,441.34,440.91,440.91,200.0
2022-11-09 12:50:00,441.44,441.9,440.85,441.42,1500.0,441.44,441.9,440.85,441.42,1500.0
2022-11-09 13:00:00,441.54,441.92,439.99,439.99,1113.0,441.54,441.92,439.99,439.99,1113.0
2022-11-09 13:10:00,440.0,440.77,439.54,440.77,800.0,440.0,440.77,439.54,440.77,800.0
2022-11-09 13:20:00,440.27,440.65,439.49,439.58,500.0,440.27,440.65,439.49,439.58,500.0
2022-11-09 13:30:00,438.31,438.31,437.3,437.31,200.0,438.31,438.31,437.3,437.31,200.0
2022-11-09 13:40:00,437.63,438.71,437.58,438.71,1990.0,437.63,438.71,437.58,438.71,1990.0
2022-11-09 13:50:00,438.33,438.54,438.27,438.54,1170.0,438.33,438.54,438.27,438.54,1170.0
2022-11-09 14:00:00,437.99,440.28,437.99,440.28,1401.0,437.99,440.28,437.99,440.28,1401.0
2022-11-09 14:10:00,440.4,440.97,440.4,440.66,600.0,440.4,440.97,440.4,440.66,600.0
2022-11-09 14:20:00,440.83,440.95,440.19,440.47,1413.0,440.83,440.95,440.19,440.47,1413.0
2022-11-09 14:30:00,440.76,440.76,439.9,440.69,2481.0,440.76,440.76,439.9,440.69,2481.0
2022-11-09 14:40:00,440.13,440.4,439.78,439.85,600.0,440.13,440.4,439.78,439.85,600.0
2022-11-09 14:50:00,439.55,439.84,438.62,439.84,2103.0,439.55,439.84,438.62,439.84,2103.0
2022-11-09 15:00:00,439.99,440.71,439.99,440.09,300.0,439.99,440.71,439.99,440.09,300.0
2022-11-09 15:10:00,441.25,441.39,440.18,441.39,2478.0,441.25,441.39,440.18,441.39,2478.0
2022-11-09 15:20:00,441.54,441.74,440.89,441.74,3180.0,441.54,441.74,440.89,441.74,3180.0
2022-11-09 15:30:00,441.94,442.2,440.82,440.95,2846.0,441.94,442.2,440.82,440.95,2846.0
2022-11-09 15:40:00,440.5,441.85,440.4,440.67,4500.0,440.5,441.85,440.4,440.67,4500.0
2022-11-09 15:50:00,441.07,445.25,441.07,441.58,29965.0,441.07,445.25,441.07,441.58,29965.0
2022-11-10 09:30:00,525.74,525.74,519.68,520.0,6396.0,525.74,525.74,519.68,520.0,6396.0
2022-11-10 09:40:00,520.0,557.33,518.26,553.17,38815.0,520.0,557.33,518.26,553.17,38815.0
2022-11-10 09:50:00,554.15,558.46,543.0,547.72,84861.0,554.15,558.46,543.0,547.72,84861.0
2022-11-10 10:00:00,547.89,554.98,540.11,553.38,30690.0,547.89,554.98,540.11,553.38,30690.0
2022-11-10 10:10:00,553.25,559.98,551.55,552.18,31053.0,553.25,559.98,551.55,552.18,31053.0
2022-11-10 10:20:00,552.22,552.28,548.0,551.15,15311.0,552.22,552.28,548.0,551.15,15311.0
2022-11-10 10:30:00,551.15,553.43,542.0,542.55,11742.0,551.15,553.43,542.0,542.55,11742.0
2022-11-10 10:40:00,542.55,550.67,541.88,549.31,12505.0,542.55,550.67,541.88,549.31,12505.0
2022-11-10 10:50:00,550.77,556.15,550.07,550.27,12187.0,550.77,556.15,550.07,550.27,12187.0
2022-11-10 11:00:00,551.04,551.73,548.55,549.08,6566.0,551.04,551.73,548.55,549.08,6566.0
2022-11-10 11:10:00,549.0,551.78,548.91,549.9,6522.0,549.0,551.78,548.91,549.9,6522.0
2022-11-10 11:20:00,550.41,552.27,546.06,547.3,8827.0,550.41,552.27,546.06,547.3,8827.0
2022-11-10 11:30:00,547.19,548.95,546.91,547.6,2184.0,547.19,548.95,546.91,547.6,2184.0
2022-11-10 11:40:00,546.26,551.36,546.26,550.0,5145.0,546.26,551.36,546.26,550.0,5145.0
2022-11-10 11:50:00,550.0,555.1,548.55,553.9,8397.0,550.0,555.1,548.55,553.9,8397.0
2022-11-10 12:00:00,553.26,554.14,552.1,552.92,3842.0,553.26,554.14,552.1,552.92,3842.0
2022-11-10 12:10:00,553.54,557.85,553.25,555.0,18770.0,553.54,557.85,553.25,555.0,18770.0
2022-11-10 12:20:00,555.0,559.58,554.51,558.93,19178.0,555.0,559.58,554.51,558.93,19178.0
2022-11-10 12:30:00,557.45,559.17,556.71,556.71,1650.0,557.45,559.17,556.71,556.71,1650.0
2022-11-10 12:40:00,556.82,557.63,555.63,557.18,3339.0,556.82,557.63,555.63,557.18,3339.0
2022-11-10 12:50:00,557.13,562.5,557.13,560.36,5968.0,557.13,562.5,557.13,560.36,5968.0
2022-11-10 13:00:00,559.5,560.8,557.36,560.0,7342.0,559.5,560.8,557.36,560.0,7342.0
2022-11-10 13:10:00,560.0,563.19,559.81,563.08,1500.0,560.0,563.19,559.81,563.08,1500.0
2022-11-10 13:20:00,563.26,564.97,561.99,564.01,2910.0,563.26,564.97,561.99,564.01,2910.0
2022-11-10 13:30:00,564.08,564.19,563.46,564.0,1368.0,564.08,564.19,563.46,564.0,1368.0
2022-11-10 13:40:00,564.22,565.49,562.74,565.11,3239.0,564.22,565.49,562.74,565.11,3239.0
2022-11-10 13:50:00,565.29,569.16,565.29,566.61,9485.0,565.29,569.16,565.29,566.61,9485.0
2022-11-10 14:00:00,566.93,567.54,564.56,565.03,3219.0,566.93,567.54,564.56,565.03,3219.0
2022-11-10 14:10:00,565.18,568.0,565.18,567.0,2941.0,565.18,568.0,565.18,567.0,2941.0
2022-11-10 14:20:00,566.76,570.09,565.99,569.99,7867.0,566.76,570.09,565.99,569.99,7867.0
2022-11-10 14:30:00,568.52,572.69,568.52,571.45,4275.0,568.52,572.69,568.52,571.45,4275.0
2022-11-10 14:40:00,571.3,573.98,571.01,572.3,1664.0,571.3,573.98,571.01,572.3,1664.0
2022-11-10 14:50:00,573.21,576.32,573.21,575.09,13764.0,573.21,576.32,573.21,575.09,13764.0
2022-11-10 15:00:00,575.12,579.28,574.97,579.28,4957.0,575.12,579.28,574.97,579.28,4957.0
2022-11-10 15:10:00,579.11,580.63,577.99,578.73,9568.0,579.11,580.63,577.99,578.73,9568.0
2022-11-10 15:20:00,578.3,579.46,576.8,577.91,4835.0,578.3,579.46,576.8,577.91,4835.0
2022-11-10 15:30:00,578.14,579.47,577.69,579.06,3816.0,578.14,579.47,577.69,579.06,3816.0
2022-11-10 15:40:00,579.0,581.1,577.51,578.33,14544.0,579.0,581.1,577.51,578.33,14544.0
2022-11-10 15:50:00,578.33,581.87,577.7,580.22,37827.0,578.33,581.87,577.7,580.22,37827.0
2022-11-11 09:30:00,583.86,598.8,583.86,598.8,10111.0,583.86,598.8,583.86,598.8,10111.0
2022-11-11 09:40:00,596.87,599.76,591.24,597.13,14622.0,596.87,599.76,591.24,597.13,14622.0
2022-11-11 09:50:00,597.15,597.79,595.01,595.82,2364.0,597.15,597.79,595.01,595.82,2364.0
2022-11-11 10:00:00,595.68,601.82,590.7,597.12,20065.0,595.68,601.82,590.7,597.12,20065.0
2022-11-11 10:10:00,597.17,601.0,595.73,600.96,11380.0,597.17,601.0,595.73,600.96,11380.0
2022-11-11 10:20:00,600.0,606.48,599.43,604.41,14250.0,600.0,606.48,599.43,604.41,14250.0
2022-11-11 10:30:00,604.92,612.62,604.3,611.34,6402.0,604.92,612.62,604.3,611.34,6402.0
2022-11-11 10:40:00,612.15,618.68,610.93,617.7,13596.0,612.15,618.68,610.93,617.7,13596.0
2022-11-11 10:50:00,618.06,621.93,618.06,619.93,7024.0,618.06,621.93,618.06,619.93,7024.0
2022-11-11 11:00:00,620.93,623.15,615.93,615.93,8898.0,620.93,623.15,615.93,615.93,8898.0
2022-11-11 11:10:00,614.23,616.83,612.2,613.44,9167.0,614.23,616.83,612.2,613.44,9167.0
2022-11-11 11:20:00,612.53,613.22,606.42,613.16,6044.0,612.53,613.22,606.42,613.16,6044.0
2022-11-11 11:30:00,611.78,612.42,605.78,605.78,6423.0,611.78,612.42,605.78,605.78,6423.0
2022-11-11 11:40:00,608.04,608.26,604.45,606.62,7952.0,608.04,608.26,604.45,606.62,7952.0
2022-11-11 11:50:00,606.68,607.27,603.94,604.31,3332.0,606.68,607.27,603.94,604.31,3332.0
2022-11-11 12:00:00,603.54,603.54,598.95,598.95,3320.0,603.54,603.54,598.95,598.95,3320.0
2022-11-11 12:10:00,598.53,601.01,598.53,599.89,4805.0,598.53,601.01,598.53,599.89,4805.0
2022-11-11 12:20:00,599.59,600.9,597.89,598.15,6332.0,599.59,600.9,597.89,598.15,6332.0
2022-11-11 12:30:00,597.87,599.7,597.87,598.17,2746.0,597.87,599.7,597.87,598.17,2746.0
2022-11-11 12:40:00,597.14,599.2,596.06,599.2,400.0,597.14,599.2,596.06,599.2,400.0
2022-11-11 12:50:00,600.01,601.5,599.7,600.83,2616.0,600.01,601.5,599.7,600.83,2616.0
2022-11-11 13:00:00,600.5,602.38,600.5,600.56,4285.0,600.5,602.38,600.5,600.56,4285.0
2022-11-11 13:10:00,600.71,601.67,600.52,601.67,1649.0,600.71,601.67,600.52,601.67,1649.0
2022-11-11 13:20:00,601.95,604.16,601.33,603.81,2869.0,601.95,604.16,601.33,603.81,2869.0
2022-11-11 13:30:00,604.08,604.08,600.77,600.77,2540.0,604.08,604.08,600.77,600.77,2540.0
2022-11-11 13:40:00,600.86,603.0,600.86,603.0,1400.0,600.86,603.0,600.86,603.0,1400.0
2022-11-11 13:50:00,603.5,604.5,603.02,604.5,1200.0,603.5,604.5,603.02,604.5,1200.0
2022-11-11 14:00:00,605.0,605.75,603.98,603.99,1979.0,605.0,605.75,603.98,603.99,1979.0
2022-11-11 14:10:00,603.7,604.51,602.3,604.5,2000.0,603.7,604.51,602.3,604.5,2000.0
2022-11-11 14:20:00,604.53,606.08,604.53,606.08,2100.0,604.53,606.08,604.53,606.08,2100.0
2022-11-11 14:30:00,605.64,608.66,605.15,607.88,7962.0,605.64,608.66,605.15,607.88,7962.0
2022-11-11 14:40:00,608.45,609.14,607.08,608.78,8686.0,608.45,609.14,607.08,608.78,8686.0
2022-11-11 14:50:00,608.08,608.31,606.24,608.31,2400.0,608.08,608.31,606.24,608.31,2400.0
2022-11-11 15:00:00,608.17,608.54,606.07,607.96,7874.0,608.17,608.54,606.07,607.96,7874.0
2022-11-11 15:10:00,607.1,607.1,603.82,604.63,2874.0,607.1,607.1,603.82,604.63,2874.0
2022-11-11 15:20:00,604.79,604.79,603.11,604.49,3300.0,604.79,604.79,603.11,604.49,3300.0
2022-11-11 15:30:00,604.65,605.68,603.84,605.24,8472.0,604.65,605.68,603.84,605.24,8472.0
2022-11-11 15:40:00,605.71,606.87,603.97,604.68,8039.0,605.71,606.87,603.97,604.68,8039.0
2022-11-11 15:50:00,605.5,608.3,605.09,608.3,27240.0,605.5,608.3,605.09,608.3,27240.0
2022-11-14 09:30:00,600.01,600.01,583.09,586.32,20564.0,600.01,600.01,583.09,586.32,20564.0
2022-11-14 09:40:00,589.19,589.19,580.01,584.68,7621.0,589.19,589.19,580.01,584.68,7621.0
2022-11-14 09:50:00,584.9,589.0,584.79,588.28,4049.0,584.9,589.0,584.79,588.28,4049.0
2022-11-14 10:00:00,588.13,593.45,588.12,593.02,1900.0,588.13,593.45,588.12,593.02,1900.0
2022-11-14 10:10:00,594.1,602.8,594.09,597.86,5707.0,594.1,602.8,594.09,597.86,5707.0
2022-11-14 10:20:00,597.5,599.04,595.01,596.39,4875.0,597.5,599.04,595.01,596.39,4875.0
2022-11-14 10:30:00,595.56,601.72,593.33,601.72,9128.0,595.56,601.72,593.33,601.72,9128.0
2022-11-14 10:40:00,602.7,604.1,599.64,599.83,9329.0,602.7,604.1,599.64,599.83,9329.0
2022-11-14 10:50:00,599.36,603.0,599.36,601.4,5776.0,599.36,603.0,599.36,601.4,5776.0
2022-11-14 11:00:00,602.3,602.3,600.31,600.98,1750.0,602.3,602.3,600.31,600.98,1750.0
2022-11-14 11:10:00,601.12,601.12,598.33,598.73,2631.0,601.12,601.12,598.33,598.73,2631.0
2022-11-14 11:20:00,600.43,601.19,599.05,601.15,3362.0,600.43,601.19,599.05,601.15,3362.0
2022-11-14 11:30:00,601.19,603.26,601.19,602.82,7431.0,601.19,603.26,601.19,602.82,7431.0
2022-11-14 11:40:00,602.77,602.99,601.84,602.14,1640.0,602.77,602.99,601.84,602.14,1640.0
2022-11-14 11:50:00,602.07,602.34,600.1,602.34,5417.0,602.07,602.34,600.1,602.34,5417.0
2022-11-14 12:00:00,604.23,605.92,604.19,605.92,1159.0,604.23,605.92,604.19,605.92,1159.0
2022-11-14 12:10:00,604.7,606.94,604.6,606.68,1367.0,604.7,606.94,604.6,606.68,1367.0
2022-11-14 12:20:00,606.9,606.98,606.07,606.2,1647.0,606.9,606.98,606.07,606.2,1647.0
2022-11-14 12:30:00,606.8,607.21,606.21,607.16,800.0,606.8,607.21,606.21,607.16,800.0
2022-11-14 12:40:00,607.26,610.0,607.26,610.0,3064.0,607.26,610.0,607.26,610.0,3064.0
2022-11-14 12:50:00,610.15,611.06,609.54,611.06,1149.0,610.15,611.06,609.54,611.06,1149.0
2022-11-14 13:00:00,611.92,613.07,611.92,613.04,496.0,611.92,613.07,611.92,613.04,496.0
2022-11-14 13:10:00,612.44,613.23,612.04,613.23,868.0,612.44,613.23,612.04,613.23,868.0
2022-11-14 13:20:00,612.38,612.76,611.49,612.7,1400.0,612.38,612.76,611.49,612.7,1400.0
2022-11-14 13:30:00,613.54,613.86,610.88,610.94,1154.0,613.54,613.86,610.88,610.94,1154.0
2022-11-14 13:40:00,610.23,611.44,607.64,608.17,3649.0,610.23,611.44,607.64,608.17,3649.0
2022-11-14 13:50:00,608.35,608.68,607.64,608.28,1121.0,608.35,608.68,607.64,608.28,1121.0
2022-11-14 14:00:00,607.71,607.71,604.31,604.31,1200.0,607.71,607.71,604.31,604.31,1200.0
2022-11-14 14:10:00,604.27,605.0,603.71,604.42,4840.0,604.27,605.0,603.71,604.42,4840.0
2022-11-14 14:20:00,604.22,605.01,603.64,604.8,4875.0,604.22,605.01,603.64,604.8,4875.0
2022-11-14 14:30:00,604.13,604.32,602.6,602.6,1517.0,604.13,604.32,602.6,602.6,1517.0
2022-11-14 14:40:00,602.79,602.91,602.02,602.02,1101.0,602.79,602.91,602.02,602.02,1101.0
2022-11-14 14:50:00,602.48,603.1,601.96,603.04,2328.0,602.48,603.1,601.96,603.04,2328.0
2022-11-14 15:00:00,603.05,604.23,602.6,602.6,2484.0,603.05,604.23,602.6,602.6,2484.0
2022-11-14 15:10:00,602.34,602.49,597.85,598.63,3293.0,602.34,602.49,597.85,598.63,3293.0
2022-11-14 15:20:00,598.64,598.64,597.26,597.46,1100.0,598.64,598.64,597.26,597.46,1100.0
2022-11-14 15:30:00,597.13,597.23,594.42,595.23,12525.0,597.13,597.23,594.42,595.23,12525.0
2022-11-14 15:40:00,595.3,595.57,592.59,593.55,17670.0,595.3,595.57,592.59,593.55,17670.0
2022-11-14 15:50:00,593.19,593.48,590.25,592.41,20393.0,593.19,593.48,590.25,592.41,20393.0
2022-11-15 09:30:00,610.99,613.47,606.87,611.41,4901.0,610.99,613.47,606.87,611.41,4901.0
2022-11-15 09:40:00,610.43,610.43,607.62,607.62,1034.0,610.43,610.43,607.62,607.62,1034.0
2022-11-15 09:50:00,605.42,609.2,605.42,607.2,300.0,605.42,609.2,605.42,607.2,300.0
2022-11-15 10:00:00,609.14,611.17,606.69,606.69,7447.0,609.14,611.17,606.69,606.69,7447.0
2022-11-15 10:10:00,606.59,607.6,605.49,605.78,1606.0,606.59,607.6,605.49,605.78,1606.0
2022-11-15 10:20:00,604.84,608.22,604.84,608.22,3462.0,604.84,608.22,604.84,608.22,3462.0
2022-11-15 10:30:00,607.92,608.8,606.98,607.6,702.0,607.92,608.8,606.98,607.6,702.0
2022-11-15 10:40:00,608.2,610.97,608.2,609.33,1935.0,608.2,610.97,608.2,609.33,1935.0
2022-11-15 10:50:00,608.49,611.41,608.49,611.41,2777.0,608.49,611.41,608.49,611.41,2777.0
2022-11-15 11:00:00,611.29,614.82,609.99,614.56,5574.0,611.29,614.82,609.99,614.56,5574.0
2022-11-15 11:10:00,614.64,616.5,614.29,615.32,3781.0,614.64,616.5,614.29,615.32,3781.0
2022-11-15 11:20:00,615.98,618.0,615.98,618.0,856.0,615.98,618.0,615.98,618.0,856.0
2022-11-15 11:30:00,618.64,623.61,618.64,623.61,2556.0,618.64,623.61,618.64,623.61,2556.0
2022-11-15 11:40:00,623.29,623.3,614.66,615.88,10887.0,623.29,623.3,614.66,615.88,10887.0
2022-11-15 11:50:00,616.4,618.07,616.05,616.05,2000.0,616.4,618.07,616.05,616.05,2000.0
2022-11-15 12:00:00,615.08,617.0,613.9,614.36,2779.0,615.08,617.0,613.9,614.36,2779.0
2022-11-15 12:10:00,613.55,616.17,613.55,615.82,1110.0,613.55,616.17,613.55,615.82,1110.0
2022-11-15 12:20:00,615.86,616.53,615.7,616.53,300.0,615.86,616.53,615.7,616.53,300.0
2022-11-15 12:30:00,615.7,615.99,614.15,614.39,2142.0,615.7,615.99,614.15,614.39,2142.0
2022-11-15 12:40:00,613.85,616.56,613.84,614.52,1819.0,613.85,616.56,613.84,614.52,1819.0
2022-11-15 12:50:00,614.31,616.03,614.31,616.02,1311.0,614.31,616.03,614.31,616.02,1311.0
2022-11-15 13:00:00,616.77,616.77,614.51,614.51,755.0,616.77,616.77,614.51,614.51,755.0
2022-11-15 13:10:00,614.63,616.89,614.31,616.43,2599.0,614.63,616.89,614.31,616.43,2599.0
2022-11-15 13:20:00,616.77,616.99,614.21,614.24,5937.0,616.77,616.99,614.21,614.24,5937.0
2022-11-15 13:30:00,613.97,615.11,613.73,614.85,9518.0,613.97,615.11,613.73,614.85,9518.0
2022-11-15 13:40:00,614.09,617.59,614.09,615.59,9866.0,614.09,617.59,614.09,615.59,9866.0
2022-11-15 13:50:00,615.23,618.23,615.22,618.23,1800.0,615.23,618.23,615.22,618.23,1800.0
2022-11-15 14:00:00,618.91,619.06,614.9,616.41,2691.0,618.91,619.06,614.9,616.41,2691.0
2022-11-15 14:10:00,618.88,620.69,618.1,620.0,1747.0,618.88,620.69,618.1,620.0,1747.0
2022-11-15 14:20:00,620.0,621.81,620.0,621.3,1100.0,620.0,621.81,620.0,621.3,1100.0
2022-11-15 14:30:00,621.23,621.54,617.7,617.7,1503.0,621.23,621.54,617.7,617.7,1503.0
2022-11-15 14:40:00,616.36,616.72,613.44,615.73,8896.0,616.36,616.72,613.44,615.73,8896.0
2022-11-15 14:50:00,617.49,620.72,616.7,619.03,3627.0,617.49,620.72,616.7,619.03,3627.0
2022-11-15 15:00:00,617.81,618.49,617.38,618.36,702.0,617.81,618.49,617.38,618.36,702.0
2022-11-15 15:10:00,617.37,617.63,617.37,617.63,300.0,617.37,617.63,617.37,617.63,300.0
2022-11-15 15:20:00,617.55,618.71,616.31,616.31,1067.0,617.55,618.71,616.31,616.31,1067.0
2022-11-15 15:30:00,616.11,616.68,614.69,616.39,2729.0,616.11,616.68,614.69,616.39,2729.0
2022-11-15 15:40:00,617.49,617.49,614.57,614.57,3339.0,617.49,617.49,614.57,614.57,3339.0
2022-11-15 15:50:00,614.74,617.12,614.26,617.06,13159.0,614.74,617.12,614.26,617.06,13159.0
2022-11-16 09:30:00,603.65,614.46,603.65,610.37,5638.0,603.65,614.46,603.65,610.37,5638.0
2022-11-16 09:40:00,614.71,614.71,613.07,613.07,200.0,614.71,614.71,613.07,613.07,200.0
2022-11-16 09:50:00,608.57,613.1,608.39,613.1,832.0,608.57,613.1,608.39,613.1,832.0
2022-11-16 10:00:00,621.84,622.32,619.73,620.71,469.0,621.84,622.32,619.73,620.71,469.0
2022-11-16 10:10:00,622.01,623.34,620.53,621.08,1100.0,622.01,623.34,620.53,621.08,1100.0
2022-11-16 10:20:00,622.36,622.36,620.45,620.45,1311.0,622.36,622.36,620.45,620.45,1311.0
2022-11-16 10:30:00,620.78,622.08,612.28,612.28,2700.0,620.78,622.08,612.28,612.28,2700.0
2022-11-16 10:40:00,612.22,617.62,610.0,615.62,8087.0,612.22,617.62,610.0,615.62,8087.0
2022-11-16 10:50:00,612.97,614.61,611.88,613.27,5294.0,612.97,614.61,611.88,613.27,5294.0
2022-11-16 11:00:00,615.37,615.37,613.65,613.65,200.0,615.37,615.37,613.65,613.65,200.0
2022-11-16 11:10:00,612.52,618.0,612.33,617.05,3891.0,612.52,618.0,612.33,617.05,3891.0
2022-11-16 11:20:00,618.65,619.03,618.65,619.03,200.0,618.65,619.03,618.65,619.03,200.0
2022-11-16 11:30:00,619.19,621.89,619.18,619.56,1100.0,619.19,621.89,619.18,619.56,1100.0
2022-11-16 11:40:00,619.5,622.71,619.5,622.71,1834.0,619.5,622.71,619.5,622.71,1834.0
2022-11-16 11:50:00,621.98,623.02,618.46,619.4,3647.0,621.98,623.02,618.46,619.4,3647.0
2022-11-16 12:00:00,619.43,619.43,616.79,618.8,1088.0,619.43,619.43,616.79,618.8,1088.0
2022-11-16 12:10:00,619.99,619.99,617.32,617.32,1208.0,619.99,619.99,617.32,617.32,1208.0
2022-11-16 12:20:00,617.69,620.79,617.68,620.79,1439.0,617.69,620.79,617.68,620.79,1439.0
2022-11-16 12:30:00,621.5,622.74,620.86,620.86,1119.0,621.5,622.74,620.86,620.86,1119.0
2022-11-16 12:40:00,621.2,621.22,618.64,618.64,2051.0,621.2,621.22,618.64,618.64,2051.0
2022-11-16 12:50:00,619.19,619.97,619.19,619.97,300.0,619.19,619.97,619.19,619.97,300.0
2022-11-16 13:00:00,619.27,619.28,618.87,618.87,300.0,619.27,619.28,618.87,618.87,300.0
2022-11-16 13:10:00,619.93,619.97,618.39,618.39,1002.0,619.93,619.97,618.39,618.39,1002.0
2022-11-16 13:20:00,618.93,620.4,618.93,619.7,800.0,618.93,620.4,618.93,619.7,800.0
2022-11-16 13:30:00,619.33,619.94,617.77,618.77,1080.0,619.33,619.94,617.77,618.77,1080.0
2022-11-16 13:40:00,619.11,619.46,619.11,619.46,200.0,619.11,619.46,619.11,619.46,200.0
2022-11-16 13:50:00,619.05,619.05,616.92,618.9,1450.0,619.05,619.05,616.92,618.9,1450.0
2022-11-16 14:00:00,619.28,619.65,618.9,619.37,2255.0,619.28,619.65,618.9,619.37,2255.0
2022-11-16 14:10:00,619.07,619.07,617.65,617.68,300.0,619.07,619.07,617.65,617.68,300.0
2022-11-16 14:20:00,618.3,619.95,618.3,619.24,1362.0,618.3,619.95,618.3,619.24,1362.0
2022-11-16 14:30:00,618.78,619.46,617.59,619.46,1090.0,618.78,619.46,617.59,619.46,1090.0
2022-11-16 14:40:00,618.93,618.99,617.71,617.71,650.0,618.93,618.99,617.71,617.71,650.0
2022-11-16 14:50:00,618.53,618.82,618.2,618.29,701.0,618.53,618.82,618.2,618.29,701.0
2022-11-16 15:00:00,618.54,618.98,618.32,618.98,599.0,618.54,618.98,618.32,618.98,599.0
2022-11-16 15:10:00,618.63,619.52,617.6,618.39,1285.0,618.63,619.52,617.6,618.39,1285.0
2022-11-16 15:20:00,618.63,619.36,618.25,619.36,909.0,618.63,619.36,618.25,619.36,909.0
2022-11-16 15:30:00,619.34,619.41,618.0,618.72,1878.0,619.34,619.41,618.0,618.72,1878.0
2022-11-16 15:40:00,619.5,619.5,618.81,619.38,1117.0,619.5,619.5,618.81,619.38,1117.0
2022-11-16 15:50:00,618.68,619.23,617.63,618.05,9130.0,618.68,619.23,617.63,618.05,9130.0
2022-11-17 09:30:00,600.84,603.45,588.56,588.56,5072.0,600.84,603.45,588.56,588.56,5072.0
2022-11-17 09:40:00,588.7,595.0,587.8,590.0,6403.0,588.7,595.0,587.8,590.0,6403.0
2022-11-17 09:50:00,591.99,592.92,586.16,587.96,3517.0,591.99,592.92,586.16,587.96,3517.0
2022-11-17 10:00:00,587.97,591.39,587.96,590.13,1020.0,587.97,591.39,587.96,590.13,1020.0
2022-11-17 10:10:00,588.48,590.94,587.2,587.89,8263.0,588.48,590.94,587.2,587.89,8263.0
2022-11-17 10:20:00,587.46,587.46,576.99,578.11,14586.0,587.46,587.46,576.99,578.11,14586.0
2022-11-17 10:30:00,579.55,582.5,577.76,582.39,10024.0,579.55,582.5,577.76,582.39,10024.0
2022-11-17 10:40:00,581.04,581.39,572.39,572.89,6250.0,581.04,581.39,572.39,572.89,6250.0
2022-11-17 10:50:00,573.7,574.99,571.25,573.54,5701.0,573.7,574.99,571.25,573.54,5701.0
2022-11-17 11:00:00,573.74,574.32,572.16,573.3,14449.0,573.74,574.32,572.16,573.3,14449.0
2022-11-17 11:10:00,573.51,577.99,573.04,577.99,2986.0,573.51,577.99,573.04,577.99,2986.0
2022-11-17 11:20:00,577.84,581.55,576.66,579.16,2081.0,577.84,581.55,576.66,579.16,2081.0
2022-11-17 11:30:00,578.37,578.37,577.05,577.05,902.0,578.37,578.37,577.05,577.05,902.0
2022-11-17 11:40:00,576.95,578.19,576.95,577.79,815.0,576.95,578.19,576.95,577.79,815.0
2022-11-17 11:50:00,577.52,577.53,574.09,576.37,2533.0,577.52,577.53,574.09,576.37,2533.0
2022-11-17 12:00:00,579.3,581.24,578.13,579.8,3534.0,579.3,581.24,578.13,579.8,3534.0
2022-11-17 12:10:00,579.3,579.3,577.64,578.76,1409.0,579.3,579.3,577.64,578.76,1409.0
2022-11-17 12:20:00,578.27,578.28,575.64,575.64,1377.0,578.27,578.28,575.64,575.64,1377.0
2022-11-17 12:30:00,576.33,576.63,574.76,575.19,2938.0,576.33,576.63,574.76,575.19,2938.0
2022-11-17 12:40:00,574.85,576.62,574.85,576.62,1200.0,574.85,576.62,574.85,576.62,1200.0
2022-11-17 12:50:00,576.7,579.67,576.7,579.36,1933.0,576.7,579.67,576.7,579.36,1933.0
2022-11-17 13:00:00,578.64,579.27,578.21,579.26,429.0,578.64,579.27,578.21,579.26,429.0
2022-11-17 13:10:00,579.11,581.91,578.34,581.91,2346.0,579.11,581.91,578.34,581.91,2346.0
2022-11-17 13:20:00,581.44,581.44,578.74,580.5,2662.0,581.44,581.44,578.74,580.5,2662.0
2022-11-17 13:30:00,580.01,582.05,579.52,582.05,2599.0,580.01,582.05,579.52,582.05,2599.0
2022-11-17 13:40:00,582.14,582.15,579.53,580.37,1935.0,582.14,582.15,579.53,580.37,1935.0
2022-11-17 13:50:00,580.86,582.2,580.5,582.2,1643.0,580.86,582.2,580.5,582.2,1643.0
2022-11-17 14:00:00,582.2,582.9,582.09,582.09,1410.0,582.2,582.9,582.09,582.09,1410.0
2022-11-17 14:10:00,582.01,582.01,580.65,581.27,2438.0,582.01,582.01,580.65,581.27,2438.0
2022-11-17 14:20:00,581.26,582.65,580.94,582.65,4219.0,581.26,582.65,580.94,582.65,4219.0
2022-11-17 14:30:00,583.21,583.21,583.21,583.21,100.0,583.21,583.21,583.21,583.21,100.0
2022-11-17 14:40:00,582.68,583.17,581.33,582.49,2693.0,582.68,583.17,581.33,582.49,2693.0
2022-11-17 14:50:00,582.71,582.71,581.38,582.61,1161.0,582.71,582.71,581.38,582.61,1161.0
2022-11-17 15:00:00,582.92,583.7,582.92,583.4,1533.0,582.92,583.7,582.92,583.4,1533.0
2022-11-17 15:10:00,582.74,583.17,582.02,583.17,883.0,582.74,583.17,582.02,583.17,883.0
2022-11-17 15:20:00,583.48,584.15,582.56,584.15,2086.0,583.48,584.15,582.56,584.15,2086.0
2022-11-17 15:30:00,584.6,584.8,581.67,581.67,4618.0,584.6,584.8,581.67,581.67,4618.0
2022-11-17 15:40:00,582.11,584.47,580.88,584.43,7248.0,582.11,584.47,580.88,584.43,7248.0
2022-11-17 15:50:00,584.27,587.0,583.51,586.7,17287.0,584.27,587.0,583.51,586.7,17287.0
2022-11-18 09:30:00,593.87,593.87,587.78,587.78,2363.0,593.87,593.87,587.78,587.78,2363.0
2022-11-18 09:40:00,586.12,586.12,575.74,575.75,2400.0,586.12,586.12,575.74,575.75,2400.0
2022-11-18 09:50:00,576.15,579.03,576.15,578.62,1282.0,576.15,579.03,576.15,578.62,1282.0
2022-11-18 10:00:00,577.94,578.8,576.93,577.82,529.0,577.94,578.8,576.93,577.82,529.0
2022-11-18 10:10:00,576.82,577.73,575.8,577.4,600.0,576.82,577.73,575.8,577.4,600.0
2022-11-18 10:20:00,578.62,578.62,572.87,573.67,3889.0,578.62,578.62,572.87,573.67,3889.0
2022-11-18 10:30:00,574.88,576.51,573.34,573.72,5634.0,574.88,576.51,573.34,573.72,5634.0
2022-11-18 10:40:00,573.81,577.22,573.79,574.52,1725.0,573.81,577.22,573.79,574.52,1725.0
2022-11-18 10:50:00,575.54,575.54,574.06,574.11,2056.0,575.54,575.54,574.06,574.11,2056.0
2022-11-18 11:00:00,572.86,572.86,572.83,572.83,200.0,572.86,572.86,572.83,572.83,200.0
2022-11-18 11:10:00,572.59,574.01,572.57,574.01,1010.0,572.59,574.01,572.57,574.01,1010.0
2022-11-18 11:20:00,572.76,573.04,572.67,572.99,700.0,572.76,573.04,572.67,572.99,700.0
2022-11-18 11:30:00,571.11,571.47,568.37,570.12,9389.0,571.11,571.47,568.37,570.12,9389.0
2022-11-18 11:40:00,571.07,574.83,570.31,573.52,2097.0,571.07,574.83,570.31,573.52,2097.0
2022-11-18 11:50:00,572.6,573.66,571.48,572.44,1577.0,572.6,573.66,571.48,572.44,1577.0
2022-11-18 12:00:00,573.31,574.71,573.31,573.44,400.0,573.31,574.71,573.31,573.44,400.0
2022-11-18 12:10:00,573.58,573.74,570.92,570.93,3300.0,573.58,573.74,570.92,570.93,3300.0
2022-11-18 12:20:00,570.12,570.49,569.27,569.27,1162.0,570.12,570.49,569.27,569.27,1162.0
2022-11-18 12:30:00,570.6,570.93,569.07,570.81,3475.0,570.6,570.93,569.07,570.81,3475.0
2022-11-18 12:40:00,570.96,572.22,570.28,572.22,2249.0,570.96,572.22,570.28,572.22,2249.0
2022-11-18 12:50:00,572.78,574.29,572.5,574.1,825.0,572.78,574.29,572.5,574.1,825.0
2022-11-18 13:00:00,573.69,575.01,573.47,574.98,767.0,573.69,575.01,573.47,574.98,767.0
2022-11-18 13:10:00,574.16,574.3,573.12,574.08,1830.0,574.16,574.3,573.12,574.08,1830.0
2022-11-18 13:20:00,573.96,575.49,573.94,575.1,2091.0,573.96,575.49,573.94,575.1,2091.0
2022-11-18 13:30:00,575.25,575.25,574.07,574.07,600.0,575.25,575.25,574.07,574.07,600.0
2022-11-18 13:40:00,574.93,574.93,573.27,573.27,1019.0,574.93,574.93,573.27,573.27,1019.0
2022-11-18 13:50:00,573.45,574.26,573.36,574.26,1000.0,573.45,574.26,573.36,574.26,1000.0
2022-11-18 14:00:00,574.28,575.72,573.58,573.58,2286.0,574.28,575.72,573.58,573.58,2286.0
2022-11-18 14:10:00,574.23,574.89,574.18,574.19,1186.0,574.23,574.89,574.18,574.19,1186.0
2022-11-18 14:20:00,575.1,576.04,575.03,575.39,1702.0,575.1,576.04,575.03,575.39,1702.0
2022-11-18 14:30:00,575.05,575.84,574.99,575.84,1287.0,575.05,575.84,574.99,575.84,1287.0
2022-11-18 14:40:00,576.05,576.15,575.12,575.56,1216.0,576.05,576.15,575.12,575.56,1216.0
2022-11-18 14:50:00,575.08,576.0,575.04,575.96,5036.0,575.08,576.0,575.04,575.96,5036.0
2022-11-18 15:00:00,576.06,576.1,575.29,575.8,3798.0,576.06,576.1,575.29,575.8,3798.0
2022-11-18 15:10:00,575.63,575.68,573.01,573.01,3300.0,575.63,575.68,573.01,573.01,3300.0
2022-11-18 15:20:00,572.95,574.6,572.39,574.6,3483.0,572.95,574.6,572.39,574.6,3483.0
2022-11-18 15:30:00,574.6,576.37,574.13,576.37,17216.0,574.6,576.37,574.13,576.37,17216.0
2022-11-18 15:40:00,576.5,577.81,576.0,576.87,14674.0,576.5,577.81,576.0,576.87,14674.0
2022-11-18 15:50:00,577.99,577.99,573.71,576.88,28242.0,577.99,577.99,573.71,576.88,28242.0
2022-11-21 09:30:00,577.42,577.42,572.53,572.53,1581.0,577.42,577.42,572.53,572.53,1581.0
2022-11-21 09:40:00,571.68,576.55,571.68,575.0,790.0,571.68,576.55,571.68,575.0,790.0
2022-11-21 09:50:00,574.24,578.22,573.42,574.62,4314.0,574.24,578.22,573.42,574.62,4314.0
2022-11-21 10:00:00,574.58,574.58,571.24,571.89,1100.0,574.58,574.58,571.24,571.89,1100.0
2022-11-21 10:10:00,571.5,571.51,568.9,569.06,1947.0,571.5,571.51,568.9,569.06,1947.0
2022-11-21 10:20:00,569.38,571.13,569.24,570.09,1643.0,569.38,571.13,569.24,570.09,1643.0
2022-11-21 10:30:00,569.76,571.76,569.76,571.5,1089.0,569.76,571.76,569.76,571.5,1089.0
2022-11-21 10:40:00,571.2,571.4,570.31,571.4,989.0,571.2,571.4,570.31,571.4,989.0
2022-11-21 10:50:00,570.87,575.27,570.87,575.26,6094.0,570.87,575.27,570.87,575.26,6094.0
2022-11-21 11:00:00,575.86,576.88,573.56,575.93,3797.0,575.86,576.88,573.56,575.93,3797.0
2022-11-21 11:10:00,575.58,576.26,574.65,574.65,1376.0,575.58,576.26,574.65,574.65,1376.0
2022-11-21 11:20:00,574.88,576.63,572.54,573.09,2298.0,574.88,576.63,572.54,573.09,2298.0
2022-11-21 11:30:00,573.84,573.84,572.81,572.81,300.0,573.84,573.84,572.81,572.81,300.0
2022-11-21 11:40:00,572.46,572.46,571.39,572.35,703.0,572.46,572.46,571.39,572.35,703.0
2022-11-21 11:50:00,573.4,573.4,571.23,571.23,500.0,573.4,573.4,571.23,571.23,500.0
2022-11-21 12:00:00,572.28,574.03,571.72,571.77,900.0,572.28,574.03,571.72,571.77,900.0
2022-11-21 12:10:00,571.84,571.84,571.83,571.84,100.0,571.84,571.84,571.83,571.84,100.0
2022-11-21 12:20:00,571.65,572.03,570.94,570.95,500.0,571.65,572.03,570.94,570.95,500.0
2022-11-21 12:30:00,571.0,571.82,570.97,570.97,1500.0,571.0,571.82,570.97,570.97,1500.0
2022-11-21 12:40:00,570.9,571.56,570.51,570.94,4200.0,570.9,571.56,570.51,570.94,4200.0
2022-11-21 12:50:00,571.08,571.09,569.15,569.45,2065.0,571.08,571.09,569.15,569.45,2065.0
2022-11-21 13:00:00,570.36,571.18,570.3,570.3,944.0,570.36,571.18,570.3,570.3,944.0
2022-11-21 13:10:00,570.97,571.91,570.45,571.35,2919.0,570.97,571.91,570.45,571.35,2919.0
2022-11-21 13:20:00,571.15,572.44,571.15,572.44,700.0,571.15,572.44,571.15,572.44,700.0
2022-11-21 13:30:00,572.0,573.54,571.71,573.54,1500.0,572.0,573.54,571.71,573.54,1500.0
2022-11-21 13:40:00,573.46,573.46,572.67,573.24,1433.0,573.46,573.46,572.67,573.24,1433.0
2022-11-21 13:50:00,573.1,573.92,573.1,573.92,1000.0,573.1,573.92,573.1,573.92,1000.0
2022-11-21 14:00:00,574.99,576.93,573.93,576.76,2822.0,574.99,576.93,573.93,576.76,2822.0
2022-11-21 14:10:00,577.97,578.24,577.78,577.78,917.0,577.97,578.24,577.78,577.78,917.0
2022-11-21 14:20:00,576.7,576.88,576.46,576.54,837.0,576.7,576.88,576.46,576.54,837.0
2022-11-21 14:30:00,577.24,578.18,576.99,577.27,1900.0,577.24,578.18,576.99,577.27,1900.0
2022-11-21 14:40:00,577.01,579.84,576.81,579.84,1526.0,577.01,579.84,576.81,579.84,1526.0
2022-11-21 14:50:00,580.1,580.29,580.1,580.29,300.0,580.1,580.29,580.1,580.29,300.0
2022-11-21 15:00:00,581.71,582.29,581.71,582.28,602.0,581.71,582.29,581.71,582.28,602.0
2022-11-21 15:10:00,581.59,581.71,581.0,581.71,509.0,581.59,581.71,581.0,581.71,509.0
2022-11-21 15:20:00,581.69,581.72,581.45,581.46,406.0,581.69,581.72,581.45,581.46,406.0
2022-11-21 15:30:00,581.49,581.94,581.28,581.34,1322.0,581.49,581.94,581.28,581.34,1322.0
2022-11-21 15:40:00,580.87,581.5,580.87,581.5,1760.0,580.87,581.5,580.87,581.5,1760.0
2022-11-21 15:50:00,581.5,582.93,581.0,582.07,6435.0,581.5,582.93,581.0,582.07,6435.0
2022-11-22 09:30:00,581.89,581.89,581.89,581.89,836.0,581.89,581.89,581.89,581.89,836.0
2022-11-22 09:40:00,581.44,582.26,581.43,582.26,313.0,581.44,582.26,581.43,582.26,313.0
2022-11-22 09:50:00,584.19,584.19,582.0,582.0,831.0,584.19,584.19,582.0,582.0,831.0
2022-11-22 10:00:00,584.21,584.36,581.03,581.03,1750.0,584.21,584.36,581.03,581.03,1750.0
2022-11-22 10:10:00,580.64,581.35,580.17,580.79,1510.0,580.64,581.35,580.17,580.79,1510.0
2022-11-22 10:20:00,580.45,581.91,579.98,580.93,1650.0,580.45,581.91,579.98,580.93,1650.0
2022-11-22 10:30:00,580.59,582.01,580.58,580.88,2414.0,580.59,582.01,580.58,580.88,2414.0
2022-11-22 10:40:00,580.22,580.65,580.06,580.27,1003.0,580.22,580.65,580.06,580.27,1003.0
2022-11-22 10:50:00,580.04,580.04,577.94,577.96,997.0,580.04,580.04,577.94,577.96,997.0
2022-11-22 11:00:00,579.48,580.39,579.48,580.33,997.0,579.48,580.39,579.48,580.33,997.0
2022-11-22 11:10:00,580.58,580.68,579.86,580.11,2812.0,580.58,580.68,579.86,580.11,2812.0
2022-11-22 11:20:00,580.02,582.2,579.71,581.63,2252.0,580.02,582.2,579.71,581.63,2252.0
2022-11-22 11:30:00,583.22,584.18,582.74,582.74,300.0,583.22,584.18,582.74,582.74,300.0
2022-11-22 11:40:00,582.72,582.72,580.13,580.13,500.0,582.72,582.72,580.13,580.13,500.0
2022-11-22 11:50:00,580.75,580.75,580.43,580.43,500.0,580.75,580.75,580.43,580.43,500.0
2022-11-22 12:00:00,580.41,580.64,578.6,578.61,973.0,580.41,580.64,578.6,578.61,973.0
2022-11-22 12:10:00,578.61,578.61,578.61,578.61,0.0,578.61,578.61,578.61,578.61,0.0
2022-11-22 12:20:00,575.7,576.1,575.55,575.55,1424.0,575.7,576.1,575.55,575.55,1424.0
2022-11-22 12:30:00,574.14,577.42,574.14,577.42,902.0,574.14,577.42,574.14,577.42,902.0
2022-11-22 12:40:00,577.35,577.35,577.35,577.35,100.0,577.35,577.35,577.35,577.35,100.0
2022-11-22 12:50:00,577.81,577.81,577.81,577.81,100.0,577.81,577.81,577.81,577.81,100.0
2022-11-22 13:00:00,577.12,577.12,575.74,576.48,1902.0,577.12,577.12,575.74,576.48,1902.0
2022-11-22 13:10:00,576.48,576.48,574.83,574.84,1439.0,576.48,576.48,574.83,574.84,1439.0
2022-11-22 13:20:00,575.4,576.03,575.4,575.6,1370.0,575.4,576.03,575.4,575.6,1370.0
2022-11-22 13:30:00,576.05,578.0,575.76,576.5,7707.0,576.05,578.0,575.76,576.5,7707.0
2022-11-22 13:40:00,576.64,577.08,576.58,576.58,1517.0,576.64,577.08,576.58,576.58,1517.0
2022-11-22 13:50:00,577.07,577.84,576.72,577.26,5482.0,577.07,577.84,576.72,577.26,5482.0
2022-11-22 14:00:00,577.33,577.6,577.05,577.3,1951.0,577.33,577.6,577.05,577.3,1951.0
2022-11-22 14:10:00,576.73,577.1,576.72,577.1,301.0,576.73,577.1,576.72,577.1,301.0
2022-11-22 14:20:00,577.29,577.85,577.19,577.42,1376.0,577.29,577.85,577.19,577.42,1376.0
2022-11-22 14:30:00,577.67,578.59,577.52,578.25,6612.0,577.67,578.59,577.52,578.25,6612.0
2022-11-22 14:40:00,577.97,578.15,577.66,577.9,1760.0,577.97,578.15,577.66,577.9,1760.0
2022-11-22 14:50:00,577.97,578.59,577.83,577.83,5228.0,577.97,578.59,577.83,577.83,5228.0
2022-11-22 15:00:00,577.63,578.97,577.62,578.97,1200.0,577.63,578.97,577.62,578.97,1200.0
2022-11-22 15:10:00,578.81,578.81,578.44,578.44,200.0,578.81,578.81,578.44,578.44,200.0
2022-11-22 15:20:00,579.02,579.03,578.47,578.47,700.0,579.02,579.03,578.47,578.47,700.0
2022-11-22 15:30:00,578.72,578.99,578.1,578.1,1000.0,578.72,578.99,578.1,578.1,1000.0
2022-11-22 15:40:00,578.12,578.12,576.31,576.32,2254.0,578.12,578.12,576.31,576.32,2254.0
2022-11-22 15:50:00,576.76,578.39,576.54,577.25,7128.0,576.76,578.39,576.54,577.25,7128.0
2022-11-23 09:30:00,578.42,589.43,578.42,589.43,1957.0,578.42,589.43,578.42,589.43,1957.0
2022-11-23 09:40:00,589.43,594.67,585.28,592.52,985.0,589.43,594.67,585.28,592.52,985.0
2022-11-23 09:50:00,594.67,594.67,585.19,586.88,4452.0,594.67,594.67,585.19,586.88,4452.0
2022-11-23 10:00:00,586.38,586.38,584.29,584.29,501.0,586.38,586.38,584.29,584.29,501.0
2022-11-23 10:10:00,583.7,586.99,583.7,586.99,1400.0,583.7,586.99,583.7,586.99,1400.0
2022-11-23 10:20:00,586.66,590.96,586.66,590.96,1755.0,586.66,590.96,586.66,590.96,1755.0
2022-11-23 10:30:00,589.97,594.5,589.97,594.5,215.0,589.97,594.5,589.97,594.5,215.0
2022-11-23 10:40:00,591.34,591.34,589.29,590.17,1800.0,591.34,591.34,589.29,590.17,1800.0
2022-11-23 10:50:00,591.16,592.67,589.86,589.86,800.0,591.16,592.67,589.86,589.86,800.0
2022-11-23 11:00:00,589.91,591.54,589.91,590.31,413.0,589.91,591.54,589.91,590.31,413.0
2022-11-23 11:10:00,590.24,590.89,588.29,588.29,1203.0,590.24,590.89,588.29,588.29,1203.0
2022-11-23 11:20:00,587.94,587.94,585.34,585.34,500.0,587.94,587.94,585.34,585.34,500.0
2022-11-23 11:30:00,586.09,587.6,586.09,587.6,200.0,586.09,587.6,586.09,587.6,200.0
2022-11-23 11:40:00,586.89,587.24,584.94,585.14,3000.0,586.89,587.24,584.94,585.14,3000.0
2022-11-23 11:50:00,583.35,583.35,583.35,583.35,200.0,583.35,583.35,583.35,583.35,200.0
2022-11-23 12:00:00,581.95,581.95,581.94,581.95,100.0,581.95,581.95,581.94,581.95,100.0
2022-11-23 12:10:00,582.54,583.79,581.04,583.53,2365.0,582.54,583.79,581.04,583.53,2365.0
2022-11-23 12:20:00,584.74,584.74,583.5,584.22,1322.0,584.74,584.74,583.5,584.22,1322.0
2022-11-23 12:30:00,584.45,585.58,584.45,585.4,1550.0,584.45,585.58,584.45,585.4,1550.0
2022-11-23 12:40:00,585.36,585.41,583.66,584.2,1600.0,585.36,585.41,583.66,584.2,1600.0
2022-11-23 12:50:00,583.49,583.49,581.48,581.48,1300.0,583.49,583.49,581.48,581.48,1300.0
2022-11-23 13:00:00,581.54,582.3,581.3,581.97,800.0,581.54,582.3,581.3,581.97,800.0
2022-11-23 13:10:00,582.42,585.65,581.56,585.64,2948.0,582.42,585.65,581.56,585.64,2948.0
2022-11-23 13:20:00,586.72,587.65,586.72,587.61,370.0,586.72,587.65,586.72,587.61,370.0
2022-11-23 13:30:00,588.01,588.01,585.14,585.14,1076.0,588.01,588.01,585.14,585.14,1076.0
2022-11-23 13:40:00,584.59,585.56,584.59,585.49,300.0,584.59,585.56,584.59,585.49,300.0
2022-11-23 13:50:00,586.19,587.19,585.68,587.19,1700.0,586.19,587.19,585.68,587.19,1700.0
2022-11-23 14:00:00,588.33,589.34,585.73,589.0,823.0,588.33,589.34,585.73,589.0,823.0
2022-11-23 14:10:00,588.37,588.37,586.46,586.98,1108.0,588.37,588.37,586.46,586.98,1108.0
2022-11-23 14:20:00,585.67,586.22,585.67,586.22,400.0,585.67,586.22,585.67,586.22,400.0
2022-11-23 14:30:00,585.13,586.17,584.22,584.36,1675.0,585.13,586.17,584.22,584.36,1675.0
2022-11-23 14:40:00,586.12,587.76,586.12,587.76,1226.0,586.12,587.76,586.12,587.76,1226.0
2022-11-23 14:50:00,588.18,588.18,586.78,587.28,1050.0,588.18,588.18,586.78,587.28,1050.0
2022-11-23 15:00:00,587.72,587.73,585.11,586.33,1038.0,587.72,587.73,585.11,586.33,1038.0
2022-11-23 15:10:00,587.03,587.7,586.41,587.7,991.0,587.03,587.7,586.41,587.7,991.0
2022-11-23 15:20:00,587.07,587.12,584.56,584.56,600.0,587.07,587.12,584.56,584.56,600.0
2022-11-23 15:30:00,584.19,584.19,582.06,583.6,1301.0,584.19,584.19,582.06,583.6,1301.0
2022-11-23 15:40:00,583.33,583.33,581.0,581.85,3822.0,583.33,583.33,581.0,581.85,3822.0
2022-11-23 15:50:00,580.49,581.7,578.29,579.54,8667.0,580.49,581.7,578.29,579.54,8667.0
2022-11-25 09:30:00,576.59,576.59,572.83,572.83,2260.0,576.59,576.59,572.83,572.83,2260.0
2022-11-25 09:40:00,571.55,575.78,571.55,573.38,1230.0,571.55,575.78,571.55,573.38,1230.0
2022-11-25 09:50:00,571.05,571.05,571.05,571.05,156.0,571.05,571.05,571.05,571.05,156.0
2022-11-25 10:00:00,570.93,573.15,570.81,573.15,771.0,570.93,573.15,570.81,573.15,771.0
2022-11-25 10:10:00,575.82,578.77,575.72,578.76,1020.0,575.82,578.77,575.72,578.76,1020.0
2022-11-25 10:20:00,578.63,578.64,576.44,576.44,1392.0,578.63,578.64,576.44,576.44,1392.0
2022-11-25 10:30:00,576.14,580.89,576.14,580.89,1798.0,576.14,580.89,576.14,580.89,1798.0
2022-11-25 10:40:00,582.09,582.09,580.1,581.51,1438.0,582.09,582.09,580.1,581.51,1438.0
2022-11-25 10:50:00,582.68,583.08,582.23,582.23,400.0,582.68,583.08,582.23,582.23,400.0
2022-11-25 11:00:00,582.73,584.31,581.66,581.66,1500.0,582.73,584.31,581.66,581.66,1500.0
2022-11-25 11:10:00,580.9,580.9,580.9,580.9,100.0,580.9,580.9,580.9,580.9,100.0
2022-11-25 11:20:00,581.42,582.99,581.41,582.65,843.0,581.42,582.99,581.41,582.65,843.0
2022-11-25 11:30:00,582.54,584.4,582.54,583.4,1100.0,582.54,584.4,582.54,583.4,1100.0
2022-11-25 11:40:00,584.73,587.76,584.72,586.93,2422.0,584.73,587.76,584.72,586.93,2422.0
2022-11-25 11:50:00,586.0,588.49,585.58,588.42,1746.0,586.0,588.49,585.58,588.42,1746.0
2022-11-25 12:00:00,587.62,588.53,586.74,587.76,1567.0,587.62,588.53,586.74,587.76,1567.0
2022-11-25 12:10:00,588.27,588.27,588.27,588.27,100.0,588.27,588.27,588.27,588.27,100.0
2022-11-25 12:20:00,589.7,589.97,588.56,588.77,1450.0,589.7,589.97,588.56,588.77,1450.0
2022-11-25 12:30:00,588.3,588.3,588.27,588.27,300.0,588.3,588.3,588.27,588.27,300.0
2022-11-25 12:40:00,587.35,587.7,586.74,587.22,1203.0,587.35,587.7,586.74,587.22,1203.0
2022-11-25 12:50:00,587.79,589.07,587.65,587.65,2577.0,587.79,589.07,587.65,587.65,2577.0
2022-11-28 09:30:00,579.43,589.05,579.43,586.01,3096.0,579.43,589.05,579.43,586.01,3096.0
2022-11-28 09:40:00,586.02,586.02,577.92,577.92,1107.0,586.02,586.02,577.92,577.92,1107.0
2022-11-28 09:50:00,579.07,579.07,575.0,575.53,1250.0,579.07,579.07,575.0,575.53,1250.0
2022-11-28 10:00:00,575.98,577.29,571.81,575.2,6546.0,575.98,577.29,571.81,575.2,6546.0
2022-11-28 10:10:00,575.22,576.63,575.22,576.63,207.0,575.22,576.63,575.22,576.63,207.0
2022-11-28 10:20:00,575.81,575.85,575.17,575.24,400.0,575.81,575.85,575.17,575.24,400.0
2022-11-28 10:30:00,575.89,576.54,575.12,575.21,1614.0,575.89,576.54,575.12,575.21,1614.0
2022-11-28 10:40:00,578.57,579.19,578.57,579.14,400.0,578.57,579.19,578.57,579.14,400.0
2022-11-28 10:50:00,579.15,580.67,578.21,578.79,1005.0,579.15,580.67,578.21,578.79,1005.0
2022-11-28 11:00:00,579.42,582.44,579.36,582.14,1500.0,579.42,582.44,579.36,582.14,1500.0
2022-11-28 11:10:00,582.7,582.76,582.03,582.03,300.0,582.7,582.76,582.03,582.03,300.0
2022-11-28 11:20:00,581.95,582.41,580.3,580.3,2757.0,581.95,582.41,580.3,580.3,2757.0
2022-11-28 11:30:00,580.23,580.23,579.45,579.45,300.0,580.23,580.23,579.45,579.45,300.0
2022-11-28 11:40:00,580.11,580.23,579.71,580.23,700.0,580.11,580.23,579.71,580.23,700.0
2022-11-28 11:50:00,580.23,580.23,580.23,580.23,0.0,580.23,580.23,580.23,580.23,0.0
2022-11-28 12:00:00,580.96,581.23,579.32,580.31,900.0,580.96,581.23,579.32,580.31,900.0
2022-11-28 12:10:00,579.01,579.01,579.01,579.01,100.0,579.01,579.01,579.01,579.01,100.0
2022-11-28 12:20:00,581.69,582.58,581.69,582.58,200.0,581.69,582.58,581.69,582.58,200.0
2022-11-28 12:30:00,582.95,582.95,582.94,582.95,300.0,582.95,582.95,582.94,582.95,300.0
2022-11-28 12:40:00,583.0,583.0,581.83,581.83,300.0,583.0,583.0,581.83,581.83,300.0
2022-11-28 12:50:00,580.96,580.96,580.87,580.87,300.0,580.96,580.96,580.87,580.87,300.0
2022-11-28 13:00:00,580.98,580.98,580.98,580.98,160.0,580.98,580.98,580.98,580.98,160.0
2022-11-28 13:10:00,581.65,581.65,581.65,581.65,102.0,581.65,581.65,581.65,581.65,102.0
2022-11-28 13:20:00,582.31,582.31,582.31,582.31,100.0,582.31,582.31,582.31,582.31,100.0
2022-11-28 13:30:00,582.72,582.72,582.02,582.47,356.0,582.72,582.72,582.02,582.47,356.0
2022-11-28 13:40:00,582.47,582.47,581.47,581.48,400.0,582.47,582.47,581.47,581.48,400.0
2022-11-28 13:50:00,579.42,580.38,579.01,580.38,952.0,579.42,580.38,579.01,580.38,952.0
2022-11-28 14:00:00,580.55,580.66,579.61,580.66,300.0,580.55,580.66,579.61,580.66,300.0
2022-11-28 14:10:00,580.01,580.63,580.01,580.63,200.0,580.01,580.63,580.01,580.63,200.0
2022-11-28 14:20:00,580.57,582.6,580.34,582.5,3591.0,580.57,582.6,580.34,582.5,3591.0
2022-11-28 14:30:00,581.96,583.67,581.93,583.67,2269.0,581.96,583.67,581.93,583.67,2269.0
2022-11-28 14:40:00,584.18,585.36,584.18,585.25,300.0,584.18,585.36,584.18,585.25,300.0
2022-11-28 14:50:00,585.67,585.67,584.67,585.44,5116.0,585.67,585.67,584.67,585.44,5116.0
2022-11-28 15:00:00,584.95,585.38,583.17,583.18,10067.0,584.95,585.38,583.17,583.18,10067.0
2022-11-28 15:10:00,583.81,584.92,583.41,583.75,1800.0,583.81,584.92,583.41,583.75,1800.0
2022-11-28 15:20:00,583.74,584.26,583.54,583.54,500.0,583.74,584.26,583.54,583.54,500.0
2022-11-28 15:30:00,583.87,585.26,583.87,585.25,1100.0,583.87,585.26,583.87,585.25,1100.0
2022-11-28 15:40:00,584.12,586.62,584.11,585.56,3249.0,584.12,586.62,584.11,585.56,3249.0
2022-11-28 15:50:00,585.93,587.7,584.8,587.68,14391.0,585.93,587.7,584.8,587.68,14391.0
2022-11-29 09:30:00,583.78,583.78,579.48,579.9,3762.0,583.78,583.78,579.48,579.9,3762.0
2022-11-29 09:40:00,583.78,585.22,582.48,584.15,925.0,583.78,585.22,582.48,584.15,925.0
2022-11-29 09:50:00,585.91,585.91,585.91,585.91,200.0,585.91,585.91,585.91,585.91,200.0
2022-11-29 10:00:00,587.39,589.14,587.39,589.14,349.0,587.39,589.14,587.39,589.14,349.0
2022-11-29 10:10:00,588.06,593.51,584.94,593.51,6787.0,588.06,593.51,584.94,593.51,6787.0
2022-11-29 10:20:00,593.95,597.06,593.42,594.0,5573.0,593.95,597.06,593.42,594.0,5573.0
2022-11-29 10:30:00,594.93,595.07,594.02,594.02,970.0,594.93,595.07,594.02,594.02,970.0
2022-11-29 10:40:00,594.23,596.83,594.22,596.83,1599.0,594.23,596.83,594.22,596.83,1599.0
2022-11-29 10:50:00,595.69,596.94,593.29,596.0,5619.0,595.69,596.94,593.29,596.0,5619.0
2022-11-29 11:00:00,596.49,596.49,594.63,594.63,800.0,596.49,596.49,594.63,594.63,800.0
2022-11-29 11:10:00,594.63,594.63,591.95,591.95,2243.0,594.63,594.63,591.95,591.95,2243.0
2022-11-29 11:20:00,589.78,591.68,589.78,590.51,773.0,589.78,591.68,589.78,590.51,773.0
2022-11-29 11:30:00,591.76,591.77,590.89,590.89,718.0,591.76,591.77,590.89,590.89,718.0
2022-11-29 11:40:00,592.43,593.78,591.88,593.77,1126.0,592.43,593.78,591.88,593.77,1126.0
2022-11-29 11:50:00,593.97,593.97,590.68,592.28,6813.0,593.97,593.97,590.68,592.28,6813.0
2022-11-29 12:00:00,591.83,591.83,591.57,591.58,200.0,591.83,591.83,591.57,591.58,200.0
2022-11-29 12:10:00,590.86,593.33,590.65,593.24,2302.0,590.86,593.33,590.65,593.24,2302.0
2022-11-29 12:20:00,593.37,593.73,592.55,593.73,886.0,593.37,593.73,592.55,593.73,886.0
2022-11-29 12:30:00,593.74,593.99,593.35,593.86,900.0,593.74,593.99,593.35,593.86,900.0
2022-11-29 12:40:00,595.47,597.13,595.47,597.13,500.0,595.47,597.13,595.47,597.13,500.0
2022-11-29 12:50:00,596.29,596.8,595.09,595.59,900.0,596.29,596.8,595.09,595.59,900.0
2022-11-29 13:00:00,593.85,593.9,592.32,593.18,2897.0,593.85,593.9,592.32,593.18,2897.0
2022-11-29 13:10:00,592.08,592.1,589.47,589.47,644.0,592.08,592.1,589.47,589.47,644.0
2022-11-29 13:20:00,588.3,589.11,587.67,588.87,684.0,588.3,589.11,587.67,588.87,684.0
2022-11-29 13:30:00,588.65,588.66,587.45,587.45,2019.0,588.65,588.66,587.45,587.45,2019.0
2022-11-29 13:40:00,587.98,588.85,587.5,588.85,670.0,587.98,588.85,587.5,588.85,670.0
2022-11-29 13:50:00,589.72,590.35,589.05,590.35,1289.0,589.72,590.35,589.05,590.35,1289.0
2022-11-29 14:00:00,590.85,591.41,590.84,591.41,364.0,590.85,591.41,590.84,591.41,364.0
2022-11-29 14:10:00,591.5,592.72,590.66,590.67,1577.0,591.5,592.72,590.66,590.67,1577.0
2022-11-29 14:20:00,590.66,590.66,589.46,589.46,904.0,590.66,590.66,589.46,589.46,904.0
2022-11-29 14:30:00,588.0,589.09,588.0,589.09,874.0,588.0,589.09,588.0,589.09,874.0
2022-11-29 14:40:00,588.26,590.12,585.89,586.43,4515.0,588.26,590.12,585.89,586.43,4515.0
2022-11-29 14:50:00,587.91,587.91,587.91,587.91,100.0,587.91,587.91,587.91,587.91,100.0
2022-11-29 15:00:00,588.33,589.53,587.96,588.36,2016.0,588.33,589.53,587.96,588.36,2016.0
2022-11-29 15:10:00,590.49,590.75,589.69,589.69,700.0,590.49,590.75,589.69,589.69,700.0
2022-11-29 15:20:00,590.23,591.45,589.94,591.45,1600.0,590.23,591.45,589.94,591.45,1600.0
2022-11-29 15:30:00,590.87,591.1,590.03,591.1,700.0,590.87,591.1,590.03,591.1,700.0
2022-11-29 15:40:00,591.47,592.28,589.35,589.52,2868.0,591.47,592.28,589.35,589.52,2868.0
2022-11-29 15:50:00,589.55,591.67,588.7,590.85,12519.0,589.55,591.67,588.7,590.85,12519.0
2022-11-30 09:30:00,587.37,591.26,582.49,587.89,3275.0,587.37,591.26,582.49,587.89,3275.0
2022-11-30 09:40:00,587.0,590.57,585.3,590.27,2011.0,587.0,590.57,585.3,590.27,2011.0
2022-11-30 09:50:00,589.11,592.0,586.31,591.8,2773.0,589.11,592.0,586.31,591.8,2773.0
2022-11-30 10:00:00,592.17,595.32,592.1,594.95,3027.0,592.17,595.32,592.1,594.95,3027.0
2022-11-30 10:10:00,596.76,596.8,595.89,596.78,957.0,596.76,596.8,595.89,596.78,957.0
2022-11-30 10:20:00,599.02,599.99,595.11,596.89,6056.0,599.02,599.99,595.11,596.89,6056.0
2022-11-30 10:30:00,597.6,597.6,593.6,593.63,2448.0,597.6,597.6,593.6,593.63,2448.0
2022-11-30 10:40:00,594.33,596.45,593.5,594.63,1700.0,594.33,596.45,593.5,594.63,1700.0
2022-11-30 10:50:00,596.0,597.46,595.23,595.89,1155.0,596.0,597.46,595.23,595.89,1155.0
2022-11-30 11:00:00,595.31,595.54,595.0,595.54,714.0,595.31,595.54,595.0,595.54,714.0
2022-11-30 11:10:00,596.93,600.19,596.92,599.35,1785.0,596.93,600.19,596.92,599.35,1785.0
2022-11-30 11:20:00,599.13,599.27,598.9,598.9,400.0,599.13,599.27,598.9,598.9,400.0
2022-11-30 11:30:00,598.29,598.66,598.29,598.66,200.0,598.29,598.66,598.29,598.66,200.0
2022-11-30 11:40:00,598.51,600.01,598.51,600.01,379.0,598.51,600.01,598.51,600.01,379.0
2022-11-30 11:50:00,599.76,599.77,598.18,598.18,710.0,599.76,599.77,598.18,598.18,710.0
2022-11-30 12:00:00,599.1,599.3,598.54,598.54,500.0,599.1,599.3,598.54,598.54,500.0
2022-11-30 12:10:00,598.39,598.83,597.59,597.6,520.0,598.39,598.83,597.59,597.6,520.0
2022-11-30 12:20:00,597.01,598.03,596.43,597.14,1324.0,597.01,598.03,596.43,597.14,1324.0
2022-11-30 12:30:00,597.74,597.77,597.31,597.77,507.0,597.74,597.77,597.31,597.77,507.0
2022-11-30 12:40:00,598.36,598.36,598.19,598.19,300.0,598.36,598.36,598.19,598.19,300.0
2022-11-30 12:50:00,599.6,599.73,599.6,599.73,517.0,599.6,599.73,599.6,599.73,517.0
2022-11-30 13:00:00,599.56,599.57,599.56,599.57,300.0,599.56,599.57,599.56,599.57,300.0
2022-11-30 13:10:00,600.16,600.16,598.6,598.87,1385.0,600.16,600.16,598.6,598.87,1385.0
2022-11-30 13:20:00,598.33,599.03,598.32,599.03,300.0,598.33,599.03,598.32,599.03,300.0
2022-11-30 13:30:00,598.95,603.0,598.6,603.0,1000.0,598.95,603.0,598.6,603.0,1000.0
2022-11-30 13:40:00,607.28,607.28,604.1,604.66,1783.0,607.28,607.28,604.1,604.66,1783.0
2022-11-30 13:50:00,605.61,608.36,605.07,608.36,2000.0,605.61,608.36,605.07,608.36,2000.0
2022-11-30 14:00:00,610.84,611.88,609.75,609.75,1500.0,610.84,611.88,609.75,609.75,1500.0
2022-11-30 14:10:00,611.62,614.63,610.92,614.63,1710.0,611.62,614.63,610.92,614.63,1710.0
2022-11-30 14:20:00,614.9,615.41,613.86,615.4,1594.0,614.9,615.41,613.86,615.4,1594.0
2022-11-30 14:30:00,614.97,615.06,613.38,613.44,768.0,614.97,615.06,613.38,613.44,768.0
2022-11-30 14:40:00,613.0,613.46,612.4,613.18,1300.0,613.0,613.46,612.4,613.18,1300.0
2022-11-30 14:50:00,613.97,613.97,612.16,612.94,690.0,613.97,613.97,612.16,612.94,690.0
2022-11-30 15:00:00,613.04,614.97,612.82,614.97,500.0,613.04,614.97,612.82,614.97,500.0
2022-11-30 15:10:00,615.41,617.5,614.96,617.32,4007.0,615.41,617.5,614.96,617.32,4007.0
2022-11-30 15:20:00,616.82,617.52,616.31,616.31,1322.0,616.82,617.52,616.31,616.31,1322.0
2022-11-30 15:30:00,616.05,620.97,616.05,619.29,12207.0,616.05,620.97,616.05,619.29,12207.0
2022-11-30 15:40:00,618.83,619.84,617.29,617.29,3535.0,618.83,619.84,617.29,617.29,3535.0
2022-11-30 15:50:00,619.88,621.2,618.34,619.71,21218.0,619.88,621.2,618.34,619.71,21218.0
2022-12-01 09:30:00,617.52,621.0,613.1,621.0,3798.0,617.52,621.0,613.1,621.0,3798.0
2022-12-01 09:40:00,622.76,627.75,622.76,625.95,6439.0,622.76,627.75,622.76,625.95,6439.0
2022-12-01 09:50:00,628.77,636.6,627.15,636.1,5536.0,628.77,636.6,627.15,636.1,5536.0
2022-12-01 10:00:00,634.3,637.69,628.96,632.04,3281.0,634.3,637.69,628.96,632.04,3281.0
2022-12-01 10:10:00,630.49,630.49,621.9,621.92,10311.0,630.49,630.49,621.9,621.92,10311.0
2022-12-01 10:20:00,621.96,623.0,619.25,620.39,3519.0,621.96,623.0,619.25,620.39,3519.0
2022-12-01 10:30:00,620.18,621.05,618.23,618.24,4219.0,620.18,621.05,618.23,618.24,4219.0
2022-12-01 10:40:00,617.22,618.15,614.39,614.39,1800.0,617.22,618.15,614.39,614.39,1800.0
2022-12-01 10:50:00,614.08,617.6,612.17,617.5,2645.0,614.08,617.6,612.17,617.5,2645.0
2022-12-01 11:00:00,619.64,621.08,618.76,620.8,1000.0,619.64,621.08,618.76,620.8,1000.0
2022-12-01 11:10:00,620.53,620.53,616.92,617.72,1547.0,620.53,620.53,616.92,617.72,1547.0
2022-12-01 11:20:00,618.85,619.61,618.34,619.13,900.0,618.85,619.61,618.34,619.13,900.0
2022-12-01 11:30:00,620.82,620.82,619.19,619.2,900.0,620.82,620.82,619.19,619.2,900.0
2022-12-01 11:40:00,619.37,621.15,619.34,619.59,900.0,619.37,621.15,619.34,619.59,900.0
2022-12-01 11:50:00,617.49,619.15,617.49,619.14,1192.0,617.49,619.15,617.49,619.14,1192.0
2022-12-01 12:00:00,619.52,619.52,616.37,616.82,2483.0,619.52,619.52,616.37,616.82,2483.0
2022-12-01 12:10:00,615.25,615.98,613.42,614.29,6609.0,615.25,615.98,613.42,614.29,6609.0
2022-12-01 12:20:00,614.75,617.05,614.75,616.82,3197.0,614.75,617.05,614.75,616.82,3197.0
2022-12-01 12:30:00,616.84,617.23,615.53,616.34,3339.0,616.84,617.23,615.53,616.34,3339.0
2022-12-01 12:40:00,615.96,617.56,614.93,615.4,3700.0,615.96,617.56,614.93,615.4,3700.0
2022-12-01 12:50:00,615.19,615.93,614.94,614.94,1074.0,615.19,615.93,614.94,614.94,1074.0
2022-12-01 13:00:00,616.95,617.42,616.95,617.42,400.0,616.95,617.42,616.95,617.42,400.0
2022-12-01 13:10:00,617.14,617.96,615.61,615.61,2770.0,617.14,617.96,615.61,615.61,2770.0
2022-12-01 13:20:00,616.38,618.54,615.57,618.43,14519.0,616.38,618.54,615.57,618.43,14519.0
2022-12-01 13:30:00,618.49,618.59,617.32,617.39,3156.0,618.49,618.59,617.32,617.39,3156.0
2022-12-01 13:40:00,617.42,620.77,617.24,620.77,16669.0,617.42,620.77,617.24,620.77,16669.0
2022-12-01 13:50:00,620.64,620.81,618.81,619.92,2800.0,620.64,620.81,618.81,619.92,2800.0
2022-12-01 14:00:00,620.07,620.13,617.19,617.2,1926.0,620.07,620.13,617.19,617.2,1926.0
2022-12-01 14:10:00,617.2,617.51,615.8,616.0,1348.0,617.2,617.51,615.8,616.0,1348.0
2022-12-01 14:20:00,616.26,616.26,613.56,615.05,5418.0,616.26,616.26,613.56,615.05,5418.0
2022-12-01 14:30:00,614.99,615.33,614.79,614.86,800.0,614.99,615.33,614.79,614.86,800.0
2022-12-01 14:40:00,616.07,617.81,616.06,617.81,937.0,616.07,617.81,616.06,617.81,937.0
2022-12-01 14:50:00,619.86,621.43,619.85,620.98,1168.0,619.86,621.43,619.85,620.98,1168.0
2022-12-01 15:00:00,620.61,621.19,620.11,620.28,1883.0,620.61,621.19,620.11,620.28,1883.0
2022-12-01 15:10:00,620.22,620.41,618.24,620.41,2100.0,620.22,620.41,618.24,620.41,2100.0
2022-12-01 15:20:00,620.59,622.12,620.54,621.56,1621.0,620.59,622.12,620.54,621.56,1621.0
2022-12-01 15:30:00,622.44,623.19,622.14,622.88,1900.0,622.44,623.19,622.14,622.88,1900.0
2022-12-01 15:40:00,622.89,622.95,621.01,622.0,1900.0,622.89,622.95,621.01,622.0,1900.0
2022-12-01 15:50:00,622.52,624.21,619.21,621.36,24130.0,622.52,624.21,619.21,621.36,24130.0
2022-12-02 09:30:00,619.0,619.0,606.4,606.4,7325.0,619.0,619.0,606.4,606.4,7325.0
2022-12-02 09:40:00,607.23,607.23,603.0,604.2,1350.0,607.23,607.23,603.0,604.2,1350.0
2022-12-02 09:50:00,603.65,606.39,602.3,606.38,1504.0,603.65,606.39,602.3,606.38,1504.0
2022-12-02 10:00:00,607.3,607.3,607.29,607.3,100.0,607.3,607.3,607.29,607.3,100.0
2022-12-02 10:10:00,610.63,615.81,610.63,615.81,907.0,610.63,615.81,610.63,615.81,907.0
2022-12-02 10:20:00,614.18,614.89,612.24,612.25,500.0,614.18,614.89,612.24,612.25,500.0
2022-12-02 10:30:00,610.64,612.86,609.76,611.97,1222.0,610.64,612.86,609.76,611.97,1222.0
2022-12-02 10:40:00,611.88,615.33,611.78,615.33,1500.0,611.88,615.33,611.78,615.33,1500.0
2022-12-02 10:50:00,615.33,618.11,615.33,616.79,4800.0,615.33,618.11,615.33,616.79,4800.0
2022-12-02 11:00:00,615.41,615.41,614.58,615.2,900.0,615.41,615.41,614.58,615.2,900.0
2022-12-02 11:10:00,615.3,616.28,615.3,615.98,809.0,615.3,616.28,615.3,615.98,809.0
2022-12-02 11:20:00,615.9,618.4,615.9,618.36,1063.0,615.9,618.4,615.9,618.36,1063.0
2022-12-02 11:30:00,618.01,618.85,617.86,618.85,400.0,618.01,618.85,617.86,618.85,400.0
2022-12-02 11:40:00,619.9,620.88,619.04,619.41,1536.0,619.9,620.88,619.04,619.41,1536.0
2022-12-02 11:50:00,619.26,619.26,617.44,617.44,600.0,619.26,619.26,617.44,617.44,600.0
2022-12-02 12:00:00,618.47,618.79,618.01,618.79,1010.0,618.47,618.79,618.01,618.79,1010.0
2022-12-02 12:10:00,620.06,623.07,620.01,622.34,2529.0,620.06,623.07,620.01,622.34,2529.0
2022-12-02 12:20:00,621.53,622.3,621.34,622.3,708.0,621.53,622.3,621.34,622.3,708.0
2022-12-02 12:30:00,623.0,623.05,621.01,621.98,1591.0,623.0,623.05,621.01,621.98,1591.0
2022-12-02 12:40:00,622.37,622.37,620.56,621.63,600.0,622.37,622.37,620.56,621.63,600.0
2022-12-02 12:50:00,621.2,621.2,620.52,620.94,500.0,621.2,621.2,620.52,620.94,500.0
2022-12-02 13:00:00,621.3,621.3,619.69,619.69,5100.0,621.3,621.3,619.69,619.69,5100.0
2022-12-02 13:10:00,618.77,619.22,618.56,618.56,300.0,618.77,619.22,618.56,618.56,300.0
2022-12-02 13:20:00,619.26,619.64,619.07,619.36,800.0,619.26,619.64,619.07,619.36,800.0
2022-12-02 13:30:00,620.04,620.04,620.03,620.04,100.0,620.04,620.04,620.03,620.04,100.0
2022-12-02 13:40:00,619.61,620.49,618.46,618.46,1656.0,619.61,620.49,618.46,618.46,1656.0
2022-12-02 13:50:00,616.39,617.2,615.59,616.59,2309.0,616.39,617.2,615.59,616.59,2309.0
2022-12-02 14:00:00,617.26,619.28,617.26,619.28,663.0,617.26,619.28,617.26,619.28,663.0
2022-12-02 14:10:00,619.22,620.67,619.21,620.67,602.0,619.22,620.67,619.21,620.67,602.0
2022-12-02 14:20:00,620.78,622.12,620.64,621.98,1960.0,620.78,622.12,620.64,621.98,1960.0
2022-12-02 14:30:00,622.0,622.38,622.0,622.38,300.0,622.0,622.38,622.0,622.38,300.0
2022-12-02 14:40:00,622.23,623.73,622.02,623.73,1601.0,622.23,623.73,622.02,623.73,1601.0
2022-12-02 14:50:00,623.77,625.23,623.11,624.57,1174.0,623.77,625.23,623.11,624.57,1174.0
2022-12-02 15:00:00,623.48,625.07,622.45,624.44,3045.0,623.48,625.07,622.45,624.44,3045.0
2022-12-02 15:10:00,624.58,626.5,624.57,626.5,1900.0,624.58,626.5,624.57,626.5,1900.0
2022-12-02 15:20:00,626.19,626.96,622.92,625.14,4627.0,626.19,626.96,622.92,625.14,4627.0
2022-12-02 15:30:00,625.09,625.09,622.33,623.12,1614.0,625.09,625.09,622.33,623.12,1614.0
2022-12-02 15:40:00,622.72,622.72,620.64,621.7,4851.0,622.72,622.72,620.64,621.7,4851.0
2022-12-02 15:50:00,620.91,623.0,620.47,621.86,14523.0,620.91,623.0,620.47,621.86,14523.0
2022-12-05 09:30:00,612.34,612.34,612.34,612.34,1763.0,612.34,612.34,612.34,612.34,1763.0
2022-12-05 09:40:00,615.53,615.53,599.07,604.88,8584.0,615.53,615.53,599.07,604.88,8584.0
2022-12-05 09:50:00,605.1,605.68,601.11,605.68,1988.0,605.1,605.68,601.11,605.68,1988.0
2022-12-05 10:00:00,605.18,606.73,601.28,603.34,1585.0,605.18,606.73,601.28,603.34,1585.0
2022-12-05 10:10:00,603.64,604.39,601.9,604.34,1601.0,603.64,604.39,601.9,604.34,1601.0
2022-12-05 10:20:00,603.32,607.52,603.32,606.18,2124.0,603.32,607.52,603.32,606.18,2124.0
2022-12-05 10:30:00,605.56,608.51,605.55,608.51,600.0,605.56,608.51,605.55,608.51,600.0
2022-12-05 10:40:00,610.06,610.31,610.06,610.31,200.0,610.06,610.31,610.06,610.31,200.0
2022-12-05 10:50:00,611.82,612.48,611.42,612.48,1100.0,611.82,612.48,611.42,612.48,1100.0
2022-12-05 11:00:00,612.84,613.61,612.84,613.61,300.0,612.84,613.61,612.84,613.61,300.0
2022-12-05 11:10:00,612.49,612.5,609.78,609.78,1296.0,612.49,612.5,609.78,609.78,1296.0
2022-12-05 11:20:00,609.78,609.78,609.78,609.78,0.0,609.78,609.78,609.78,609.78,0.0
2022-12-05 11:30:00,609.41,609.94,606.25,609.94,1772.0,609.41,609.94,606.25,609.94,1772.0
2022-12-05 11:40:00,610.41,610.41,608.5,609.75,2666.0,610.41,610.41,608.5,609.75,2666.0
2022-12-05 11:50:00,608.22,608.22,607.96,607.96,200.0,608.22,608.22,607.96,607.96,200.0
2022-12-05 12:00:00,607.57,608.34,607.09,608.34,803.0,607.57,608.34,607.09,608.34,803.0
2022-12-05 12:10:00,608.57,608.59,608.57,608.59,200.0,608.57,608.59,608.57,608.59,200.0
2022-12-05 12:20:00,608.33,610.43,608.32,609.45,909.0,608.33,610.43,608.32,609.45,909.0
2022-12-05 12:30:00,607.79,607.79,607.79,607.79,167.0,607.79,607.79,607.79,607.79,167.0
2022-12-05 12:40:00,606.24,606.61,606.24,606.61,325.0,606.24,606.61,606.24,606.61,325.0
2022-12-05 12:50:00,604.65,605.08,604.65,604.86,300.0,604.65,605.08,604.65,604.86,300.0
2022-12-05 13:00:00,605.27,606.17,605.27,606.17,300.0,605.27,606.17,605.27,606.17,300.0
2022-12-05 13:10:00,607.01,609.22,606.13,609.22,3210.0,607.01,609.22,606.13,609.22,3210.0
2022-12-05 13:20:00,609.28,609.3,609.02,609.3,300.0,609.28,609.3,609.02,609.3,300.0
2022-12-05 13:30:00,608.44,609.44,606.75,607.76,1693.0,608.44,609.44,606.75,607.76,1693.0
2022-12-05 13:40:00,607.22,607.87,607.22,607.77,413.0,607.22,607.87,607.22,607.77,413.0
2022-12-05 13:50:00,608.24,608.46,606.65,606.65,501.0,608.24,608.46,606.65,606.65,501.0
2022-12-05 14:00:00,607.75,607.75,607.74,607.74,300.0,607.75,607.75,607.74,607.74,300.0
2022-12-05 14:10:00,607.82,608.3,607.28,608.3,655.0,607.82,608.3,607.28,608.3,655.0
2022-12-05 14:20:00,607.85,608.19,607.75,607.75,1151.0,607.85,608.19,607.75,607.75,1151.0
2022-12-05 14:30:00,606.94,606.94,606.82,606.82,200.0,606.94,606.94,606.82,606.82,200.0
2022-12-05 14:40:00,606.83,606.83,605.88,606.0,1326.0,606.83,606.83,605.88,606.0,1326.0
2022-12-05 14:50:00,606.4,608.05,605.93,607.57,1800.0,606.4,608.05,605.93,607.57,1800.0
2022-12-05 15:00:00,607.93,607.93,607.16,607.36,1100.0,607.93,607.93,607.16,607.36,1100.0
2022-12-05 15:10:00,606.78,606.78,606.44,606.73,520.0,606.78,606.78,606.44,606.73,520.0
2022-12-05 15:20:00,606.67,606.9,604.91,604.92,1780.0,606.67,606.9,604.91,604.92,1780.0
2022-12-05 15:30:00,605.17,608.06,605.16,607.75,1515.0,605.17,608.06,605.16,607.75,1515.0
2022-12-05 15:40:00,607.2,608.33,607.15,607.35,1500.0,607.2,608.33,607.15,607.35,1500.0
2022-12-05 15:50:00,608.04,613.44,608.04,611.71,9631.0,608.04,613.44,608.04,611.71,9631.0
2022-12-06 09:30:00,609.65,609.65,605.37,606.13,2362.0,609.65,609.65,605.37,606.13,2362.0
2022-12-06 09:40:00,605.58,610.05,605.57,610.05,800.0,605.58,610.05,605.57,610.05,800.0
2022-12-06 09:50:00,611.05,611.05,610.13,610.13,287.0,611.05,611.05,610.13,610.13,287.0
2022-12-06 10:00:00,608.0,608.0,608.0,608.0,200.0,608.0,608.0,608.0,608.0,200.0
2022-12-06 10:10:00,607.55,612.68,607.55,608.5,1000.0,607.55,612.68,607.55,608.5,1000.0
2022-12-06 10:20:00,608.53,609.87,607.66,609.16,1732.0,608.53,609.87,607.66,609.16,1732.0
2022-12-06 10:30:00,609.61,610.07,609.59,609.9,777.0,609.61,610.07,609.59,609.9,777.0
2022-12-06 10:40:00,608.11,608.46,607.94,607.95,500.0,608.11,608.46,607.94,607.95,500.0
2022-12-06 10:50:00,608.45,608.45,608.44,608.45,125.0,608.45,608.45,608.44,608.45,125.0
2022-12-06 11:00:00,606.71,606.71,605.86,605.86,400.0,606.71,606.71,605.86,605.86,400.0
2022-12-06 11:10:00,605.24,606.98,604.57,606.89,2069.0,605.24,606.98,604.57,606.89,2069.0
2022-12-06 11:20:00,606.24,607.2,606.24,606.74,2848.0,606.24,607.2,606.24,606.74,2848.0
2022-12-06 11:30:00,604.71,604.71,604.71,604.71,126.0,604.71,604.71,604.71,604.71,126.0
2022-12-06 11:40:00,604.71,604.71,604.71,604.71,0.0,604.71,604.71,604.71,604.71,0.0
2022-12-06 11:50:00,604.5,606.42,604.5,606.33,1112.0,604.5,606.42,604.5,606.33,1112.0
2022-12-06 12:00:00,606.46,606.9,606.45,606.89,400.0,606.46,606.9,606.45,606.89,400.0
2022-12-06 12:10:00,606.22,606.22,603.78,604.16,1818.0,606.22,606.22,603.78,604.16,1818.0
2022-12-06 12:20:00,604.05,604.05,604.04,604.05,100.0,604.05,604.05,604.04,604.05,100.0
2022-12-06 12:30:00,604.09,604.09,603.14,603.14,582.0,604.09,604.09,603.14,603.14,582.0
2022-12-06 12:40:00,603.57,603.57,597.58,598.45,3337.0,603.57,603.57,597.58,598.45,3337.0
2022-12-06 12:50:00,598.47,601.27,598.47,599.71,500.0,598.47,601.27,598.47,599.71,500.0
2022-12-06 13:00:00,599.15,600.56,598.21,598.58,800.0,599.15,600.56,598.21,598.58,800.0
2022-12-06 13:10:00,598.23,598.23,598.2,598.2,200.0,598.23,598.23,598.2,598.2,200.0
2022-12-06 13:20:00,596.8,597.65,596.57,597.65,746.0,596.8,597.65,596.57,597.65,746.0
2022-12-06 13:30:00,596.39,597.48,595.05,595.9,1953.0,596.39,597.48,595.05,595.9,1953.0
2022-12-06 13:40:00,596.65,599.51,596.65,599.28,500.0,596.65,599.51,596.65,599.28,500.0
2022-12-06 13:50:00,600.57,600.68,599.89,599.94,700.0,600.57,600.68,599.89,599.94,700.0
2022-12-06 14:00:00,598.66,599.26,598.35,599.19,615.0,598.66,599.26,598.35,599.19,615.0
2022-12-06 14:10:00,597.63,598.6,597.63,598.56,900.0,597.63,598.6,597.63,598.56,900.0
2022-12-06 14:20:00,597.9,597.91,596.91,596.91,300.0,597.9,597.91,596.91,596.91,300.0
2022-12-06 14:30:00,595.31,602.73,595.28,601.45,12177.0,595.31,602.73,595.28,601.45,12177.0
2022-12-06 14:40:00,601.87,602.08,599.91,599.97,1100.0,601.87,602.08,599.91,599.97,1100.0
2022-12-06 14:50:00,600.92,601.58,600.92,601.58,1526.0,600.92,601.58,600.92,601.58,1526.0
2022-12-06 15:00:00,601.64,603.58,601.46,602.33,2291.0,601.64,603.58,601.46,602.33,2291.0
2022-12-06 15:10:00,602.68,604.02,602.68,603.47,927.0,602.68,604.02,602.68,603.47,927.0
2022-12-06 15:20:00,604.21,605.3,604.11,604.85,1900.0,604.21,605.3,604.11,604.85,1900.0
2022-12-06 15:30:00,605.35,607.13,605.35,606.7,1803.0,605.35,607.13,605.35,606.7,1803.0
2022-12-06 15:40:00,606.44,608.51,606.44,608.22,3762.0,606.44,608.51,606.44,608.22,3762.0
2022-12-06 15:50:00,608.52,609.72,607.84,608.87,13201.0,608.52,609.72,607.84,608.87,13201.0
2022-12-07 09:30:00,609.0,612.1,609.0,612.1,3862.0,609.0,612.1,609.0,612.1,3862.0
2022-12-07 09:40:00,612.36,612.36,602.77,602.77,700.0,612.36,612.36,602.77,602.77,700.0
2022-12-07 09:50:00,605.25,605.25,603.31,603.31,365.0,605.25,605.25,603.31,603.31,365.0
2022-12-07 10:00:00,600.33,607.63,598.48,603.99,2512.0,600.33,607.63,598.48,603.99,2512.0
2022-12-07 10:10:00,604.56,605.64,604.56,605.62,400.0,604.56,605.64,604.56,605.62,400.0
2022-12-07 10:20:00,609.1,609.1,604.93,606.95,2600.0,609.1,609.1,604.93,606.95,2600.0
2022-12-07 10:30:00,607.57,610.02,606.94,609.25,1016.0,607.57,610.02,606.94,609.25,1016.0
2022-12-07 10:40:00,610.59,613.18,610.51,612.12,1022.0,610.59,613.18,610.51,612.12,1022.0
2022-12-07 10:50:00,612.85,614.75,612.71,612.72,2625.0,612.85,614.75,612.71,612.72,2625.0
2022-12-07 11:00:00,611.45,612.65,611.44,612.65,382.0,611.45,612.65,611.44,612.65,382.0
2022-12-07 11:10:00,612.04,613.8,612.03,613.55,500.0,612.04,613.8,612.03,613.55,500.0
2022-12-07 11:20:00,612.91,613.2,609.74,609.75,3020.0,612.91,613.2,609.74,609.75,3020.0
2022-12-07 11:30:00,609.34,611.39,609.33,611.38,500.0,609.34,611.39,609.33,611.38,500.0
2022-12-07 11:40:00,612.03,612.03,610.5,610.5,200.0,612.03,612.03,610.5,610.5,200.0
2022-12-07 11:50:00,610.38,611.33,608.96,609.81,700.0,610.38,611.33,608.96,609.81,700.0
2022-12-07 12:00:00,610.23,610.23,608.76,608.76,300.0,610.23,610.23,608.76,608.76,300.0
2022-12-07 12:10:00,610.06,611.33,609.01,611.32,1027.0,610.06,611.33,609.01,611.32,1027.0
2022-12-07 12:20:00,610.49,610.49,610.49,610.49,100.0,610.49,610.49,610.49,610.49,100.0
2022-12-07 12:30:00,609.23,609.7,608.09,608.88,2100.0,609.23,609.7,608.09,608.88,2100.0
2022-12-07 12:40:00,609.25,609.65,609.25,609.65,200.0,609.25,609.65,609.25,609.65,200.0
2022-12-07 12:50:00,610.63,610.83,609.12,609.26,1009.0,610.63,610.83,609.12,609.26,1009.0
2022-12-07 13:00:00,609.91,609.97,608.11,608.11,700.0,609.91,609.97,608.11,608.11,700.0
2022-12-07 13:10:00,609.06,609.62,608.98,609.57,703.0,609.06,609.62,608.98,609.57,703.0
2022-12-07 13:20:00,608.25,608.32,608.07,608.2,700.0,608.25,608.32,608.07,608.2,700.0
2022-12-07 13:30:00,607.46,607.46,606.61,607.26,500.0,607.46,607.46,606.61,607.26,500.0
2022-12-07 13:40:00,608.0,608.68,608.0,608.68,400.0,608.0,608.68,608.0,608.68,400.0
2022-12-07 13:50:00,608.01,608.01,606.0,606.0,619.0,608.01,608.01,606.0,606.0,619.0
2022-12-07 14:00:00,605.22,605.22,604.27,604.27,300.0,605.22,605.22,604.27,604.27,300.0
2022-12-07 14:10:00,605.63,605.77,605.63,605.74,408.0,605.63,605.77,605.63,605.74,408.0
2022-12-07 14:20:00,606.0,606.6,606.0,606.6,560.0,606.0,606.6,606.0,606.6,560.0
2022-12-07 14:30:00,607.51,608.65,607.51,607.52,478.0,607.51,608.65,607.51,607.52,478.0
2022-12-07 14:40:00,607.33,608.51,607.09,608.51,600.0,607.33,608.51,607.09,608.51,600.0
2022-12-07 14:50:00,608.59,608.93,607.9,607.9,700.0,608.59,608.93,607.9,607.9,700.0
2022-12-07 15:00:00,608.13,608.65,608.12,608.58,400.0,608.13,608.65,608.12,608.58,400.0
2022-12-07 15:10:00,608.84,610.72,608.84,610.72,600.0,608.84,610.72,608.84,610.72,600.0
2022-12-07 15:20:00,611.2,612.28,610.27,612.28,1241.0,611.2,612.28,610.27,612.28,1241.0
2022-12-07 15:30:00,612.67,614.04,612.64,614.04,1148.0,612.67,614.04,612.64,614.04,1148.0
2022-12-07 15:40:00,614.21,616.12,613.49,614.59,4157.0,614.21,616.12,613.49,614.59,4157.0
2022-12-07 15:50:00,614.0,614.55,612.7,614.16,8646.0,614.0,614.55,612.7,614.16,8646.0
2022-12-08 09:30:00,620.69,620.69,610.6,617.84,1935.0,620.69,620.69,610.6,617.84,1935.0
2022-12-08 09:40:00,614.47,615.37,610.61,615.37,1100.0,614.47,615.37,610.61,615.37,1100.0
2022-12-08 09:50:00,615.65,619.56,613.37,619.56,525.0,615.65,619.56,613.37,619.56,525.0
2022-12-08 10:00:00,618.27,623.85,618.27,623.74,600.0,618.27,623.85,618.27,623.74,600.0
2022-12-08 10:10:00,624.06,625.8,623.42,623.88,1315.0,624.06,625.8,623.42,623.88,1315.0
2022-12-08 10:20:00,624.3,626.5,623.27,625.1,1309.0,624.3,626.5,623.27,625.1,1309.0
2022-12-08 10:30:00,625.47,627.02,625.46,625.95,1000.0,625.47,627.02,625.46,625.95,1000.0
2022-12-08 10:40:00,625.95,625.95,624.97,624.97,850.0,625.95,625.95,624.97,624.97,850.0
2022-12-08 10:50:00,624.73,625.07,623.28,623.38,1100.0,624.73,625.07,623.28,623.38,1100.0
2022-12-08 11:00:00,623.91,623.91,619.49,622.16,2800.0,623.91,623.91,619.49,622.16,2800.0
2022-12-08 11:10:00,622.92,623.35,621.31,621.31,600.0,622.92,623.35,621.31,621.31,600.0
2022-12-08 11:20:00,622.1,624.11,622.1,623.51,803.0,622.1,624.11,622.1,623.51,803.0
2022-12-08 11:30:00,624.86,625.47,624.24,624.85,825.0,624.86,625.47,624.24,624.85,825.0
2022-12-08 11:40:00,625.24,626.39,625.23,626.39,818.0,625.24,626.39,625.23,626.39,818.0
2022-12-08 11:50:00,626.75,626.87,626.11,626.12,1000.0,626.75,626.87,626.11,626.12,1000.0
2022-12-08 12:00:00,626.97,627.01,626.27,626.27,788.0,626.97,627.01,626.27,626.27,788.0
2022-12-08 12:10:00,627.1,630.21,627.1,630.2,2500.0,627.1,630.21,627.1,630.2,2500.0
2022-12-08 12:20:00,629.19,629.8,628.1,628.88,2090.0,629.19,629.8,628.1,628.88,2090.0
2022-12-08 12:30:00,629.55,629.9,628.86,629.44,900.0,629.55,629.9,628.86,629.44,900.0
2022-12-08 12:40:00,629.89,630.78,628.83,630.77,2623.0,629.89,630.78,628.83,630.77,2623.0
2022-12-08 12:50:00,631.88,632.03,631.34,631.34,1219.0,631.88,632.03,631.34,631.34,1219.0
2022-12-08 13:00:00,631.12,631.12,628.63,629.02,1400.0,631.12,631.12,628.63,629.02,1400.0
2022-12-08 13:10:00,628.85,628.85,628.13,628.13,200.0,628.85,628.85,628.13,628.13,200.0
2022-12-08 13:20:00,628.22,630.71,628.22,629.99,2481.0,628.22,630.71,628.22,629.99,2481.0
2022-12-08 13:30:00,629.17,629.2,628.54,629.2,500.0,629.17,629.2,628.54,629.2,500.0
2022-12-08 13:40:00,629.77,629.77,628.2,628.4,2000.0,629.77,629.77,628.2,628.4,2000.0
2022-12-08 13:50:00,628.35,628.35,626.08,627.0,1561.0,628.35,628.35,626.08,627.0,1561.0
2022-12-08 14:00:00,626.37,626.37,625.25,625.88,2600.0,626.37,626.37,625.25,625.88,2600.0
2022-12-08 14:10:00,624.3,625.22,624.3,625.17,400.0,624.3,625.22,624.3,625.17,400.0
2022-12-08 14:20:00,626.01,626.41,625.17,626.02,1812.0,626.01,626.41,625.17,626.02,1812.0
2022-12-08 14:30:00,625.77,625.78,624.77,625.0,800.0,625.77,625.78,624.77,625.0,800.0
2022-12-08 14:40:00,624.8,625.85,624.8,625.36,1900.0,624.8,625.85,624.8,625.36,1900.0
2022-12-08 14:50:00,625.19,625.47,625.04,625.04,400.0,625.19,625.47,625.04,625.04,400.0
2022-12-08 15:00:00,624.22,624.22,623.78,623.81,855.0,624.22,624.22,623.78,623.81,855.0
2022-12-08 15:10:00,623.84,623.91,623.83,623.91,500.0,623.84,623.91,623.83,623.91,500.0
2022-12-08 15:20:00,623.99,624.25,623.14,623.14,1300.0,623.99,624.25,623.14,623.14,1300.0
2022-12-08 15:30:00,622.77,623.86,622.77,623.05,1524.0,622.77,623.86,622.77,623.05,1524.0
2022-12-08 15:40:00,622.75,624.65,622.75,624.44,2354.0,622.75,624.65,622.75,624.44,2354.0
2022-12-08 15:50:00,625.0,625.0,622.63,625.0,18184.0,625.0,625.0,622.63,625.0,18184.0
2022-12-09 09:30:00,620.76,624.9,616.17,621.79,2796.0,620.76,624.9,616.17,621.79,2796.0
2022-12-09 09:40:00,618.82,619.56,616.65,619.56,604.0,618.82,619.56,616.65,619.56,604.0
2022-12-09 09:50:00,621.24,624.28,621.24,622.81,2100.0,621.24,624.28,621.24,622.81,2100.0
2022-12-09 10:00:00,622.79,625.16,622.78,623.9,1223.0,622.79,625.16,622.78,623.9,1223.0
2022-12-09 10:10:00,623.33,623.71,620.12,621.38,1000.0,623.33,623.71,620.12,621.38,1000.0
2022-12-09 10:20:00,622.23,623.5,619.58,623.46,2000.0,622.23,623.5,619.58,623.46,2000.0
2022-12-09 10:30:00,624.02,626.45,623.41,623.69,1661.0,624.02,626.45,623.41,623.69,1661.0
2022-12-09 10:40:00,623.68,623.81,620.66,623.81,1330.0,623.68,623.81,620.66,623.81,1330.0
2022-12-09 10:50:00,622.85,624.92,622.84,624.92,1700.0,622.85,624.92,622.84,624.92,1700.0
2022-12-09 11:00:00,624.92,625.44,623.22,623.22,900.0,624.92,625.44,623.22,623.22,900.0
2022-12-09 11:10:00,621.62,621.62,615.34,616.05,700.0,621.62,621.62,615.34,616.05,700.0
2022-12-09 11:20:00,617.21,618.62,615.85,618.62,1437.0,617.21,618.62,615.85,618.62,1437.0
2022-12-09 11:30:00,617.5,619.23,616.86,618.18,1114.0,617.5,619.23,616.86,618.18,1114.0
2022-12-09 11:40:00,616.61,619.49,615.98,619.49,1642.0,616.61,619.49,615.98,619.49,1642.0
2022-12-09 11:50:00,619.56,619.98,618.99,619.75,400.0,619.56,619.98,618.99,619.75,400.0
2022-12-09 12:00:00,619.46,619.46,618.49,618.49,600.0,619.46,619.46,618.49,618.49,600.0
2022-12-09 12:10:00,618.76,619.03,617.61,617.61,1054.0,618.76,619.03,617.61,617.61,1054.0
2022-12-09 12:20:00,616.74,618.06,615.99,618.06,850.0,616.74,618.06,615.99,618.06,850.0
2022-12-09 12:30:00,618.67,620.0,618.67,620.0,1100.0,618.67,620.0,618.67,620.0,1100.0
2022-12-09 12:40:00,619.3,619.3,618.09,618.16,700.0,619.3,619.3,618.09,618.16,700.0
2022-12-09 12:50:00,616.86,617.21,615.46,617.21,1200.0,616.86,617.21,615.46,617.21,1200.0
2022-12-09 13:00:00,615.51,615.87,615.16,615.87,800.0,615.51,615.87,615.16,615.87,800.0
2022-12-09 13:10:00,615.34,617.48,615.31,617.48,700.0,615.34,617.48,615.31,617.48,700.0
2022-12-09 13:20:00,617.28,618.1,616.92,618.1,500.0,617.28,618.1,616.92,618.1,500.0
2022-12-09 13:30:00,619.22,620.0,619.22,620.0,400.0,619.22,620.0,619.22,620.0,400.0
2022-12-09 13:40:00,618.63,618.63,617.73,617.73,200.0,618.63,618.63,617.73,617.73,200.0
2022-12-09 13:50:00,617.97,618.34,617.78,617.79,500.0,617.97,618.34,617.78,617.79,500.0
2022-12-09 14:00:00,617.36,618.02,616.19,617.98,1500.0,617.36,618.02,616.19,617.98,1500.0
2022-12-09 14:10:00,618.02,618.74,618.02,618.74,300.0,618.02,618.74,618.02,618.74,300.0
2022-12-09 14:20:00,618.32,618.84,618.07,618.25,700.0,618.32,618.84,618.07,618.25,700.0
2022-12-09 14:30:00,617.49,618.18,617.49,618.18,689.0,617.49,618.18,617.49,618.18,689.0
2022-12-09 14:40:00,616.69,617.08,616.69,617.08,200.0,616.69,617.08,616.69,617.08,200.0
2022-12-09 14:50:00,617.06,618.06,616.48,618.06,700.0,617.06,618.06,616.48,618.06,700.0
2022-12-09 15:00:00,618.67,618.97,618.64,618.97,573.0,618.67,618.97,618.64,618.97,573.0
2022-12-09 15:10:00,619.27,619.28,617.97,619.06,400.0,619.27,619.28,617.97,619.06,400.0
2022-12-09 15:20:00,619.36,619.36,618.77,618.8,300.0,619.36,619.36,618.77,618.8,300.0
2022-12-09 15:30:00,619.29,619.58,618.77,619.17,1100.0,619.29,619.58,618.77,619.17,1100.0
2022-12-09 15:40:00,618.31,618.75,616.82,617.32,3588.0,618.31,618.75,616.82,617.32,3588.0
2022-12-09 15:50:00,616.96,617.46,614.9,616.63,10927.0,616.96,617.46,614.9,616.63,10927.0
2022-12-12 09:30:00,618.13,620.19,615.47,615.76,2545.0,618.13,620.19,615.47,615.76,2545.0
2022-12-12 09:40:00,612.37,618.81,609.29,618.81,4298.0,612.37,618.81,609.29,618.81,4298.0
2022-12-12 09:50:00,622.44,622.44,616.25,618.56,1000.0,622.44,622.44,616.25,618.56,1000.0
2022-12-12 10:00:00,616.99,619.59,616.05,618.2,1600.0,616.99,619.59,616.05,618.2,1600.0
2022-12-12 10:10:00,617.36,619.79,617.35,618.43,1625.0,617.36,619.79,617.35,618.43,1625.0
2022-12-12 10:20:00,618.34,623.2,617.5,619.91,1890.0,618.34,623.2,617.5,619.91,1890.0
2022-12-12 10:30:00,619.86,620.35,619.26,619.98,1000.0,619.86,620.35,619.26,619.98,1000.0
2022-12-12 10:40:00,619.27,621.12,618.52,619.98,1800.0,619.27,621.12,618.52,619.98,1800.0
2022-12-12 10:50:00,618.87,621.07,618.87,620.17,700.0,618.87,621.07,618.87,620.17,700.0
2022-12-12 11:00:00,620.17,621.22,619.39,621.22,1054.0,620.17,621.22,619.39,621.22,1054.0
2022-12-12 11:10:00,620.11,620.79,619.21,619.21,819.0,620.11,620.79,619.21,619.21,819.0
2022-12-12 11:20:00,620.19,621.32,619.76,619.76,1226.0,620.19,621.32,619.76,619.76,1226.0
2022-12-12 11:30:00,619.38,619.38,618.97,618.98,200.0,619.38,619.38,618.97,618.98,200.0
2022-12-12 11:40:00,619.12,619.13,617.88,618.55,706.0,619.12,619.13,617.88,618.55,706.0
2022-12-12 11:50:00,617.89,617.89,616.63,617.31,300.0,617.89,617.89,616.63,617.31,300.0
2022-12-12 12:00:00,617.5,618.21,617.48,617.69,918.0,617.5,618.21,617.48,617.69,918.0
2022-12-12 12:10:00,617.44,618.22,617.44,618.22,900.0,617.44,618.22,617.44,618.22,900.0
2022-12-12 12:20:00,618.5,618.5,617.32,617.32,781.0,618.5,618.5,617.32,617.32,781.0
2022-12-12 12:30:00,618.66,618.66,618.66,618.66,100.0,618.66,618.66,618.66,618.66,100.0
2022-12-12 12:40:00,618.13,620.02,618.13,620.02,1031.0,618.13,620.02,618.13,620.02,1031.0
2022-12-12 12:50:00,619.72,619.72,618.61,619.64,413.0,619.72,619.72,618.61,619.64,413.0
2022-12-12 13:00:00,619.61,620.0,617.3,617.3,1051.0,619.61,620.0,617.3,617.3,1051.0
2022-12-12 13:10:00,618.01,618.01,618.01,618.01,100.0,618.01,618.01,618.01,618.01,100.0
2022-12-12 13:20:00,615.35,616.72,615.35,616.72,200.0,615.35,616.72,615.35,616.72,200.0
2022-12-12 13:30:00,616.55,616.55,616.0,616.3,300.0,616.55,616.55,616.0,616.3,300.0
2022-12-12 13:40:00,616.61,616.61,613.99,613.99,381.0,616.61,616.61,613.99,613.99,381.0
2022-12-12 13:50:00,614.57,614.87,614.33,614.33,867.0,614.57,614.87,614.33,614.33,867.0
2022-12-12 14:00:00,614.89,614.9,612.71,612.71,600.0,614.89,614.9,612.71,612.71,600.0
2022-12-12 14:10:00,614.0,614.6,613.2,614.35,1103.0,614.0,614.6,613.2,614.35,1103.0
2022-12-12 14:20:00,614.05,614.48,613.97,613.98,400.0,614.05,614.48,613.97,613.98,400.0
2022-12-12 14:30:00,614.43,614.43,614.43,614.43,100.0,614.43,614.43,614.43,614.43,100.0
2022-12-12 14:40:00,613.29,615.08,613.28,614.79,1301.0,613.29,615.08,613.28,614.79,1301.0
2022-12-12 14:50:00,615.63,616.24,614.61,614.61,1169.0,615.63,616.24,614.61,614.61,1169.0
2022-12-12 15:00:00,615.05,615.07,615.05,615.07,562.0,615.05,615.07,615.05,615.07,562.0
2022-12-12 15:10:00,615.63,615.63,615.63,615.63,330.0,615.63,615.63,615.63,615.63,330.0
2022-12-12 15:20:00,614.56,615.91,614.55,615.63,500.0,614.56,615.91,614.55,615.63,500.0
2022-12-12 15:30:00,615.59,617.4,615.59,617.4,568.0,615.59,617.4,615.59,617.4,568.0
2022-12-12 15:40:00,616.89,616.89,615.71,615.88,808.0,616.89,616.89,615.71,615.88,808.0
2022-12-12 15:50:00,615.86,617.2,615.82,616.57,3935.0,615.86,617.2,615.82,616.57,3935.0
2022-12-13 09:30:00,628.0,628.0,617.73,622.33,10595.0,628.0,628.0,617.73,622.33,10595.0
2022-12-13 09:40:00,618.78,630.1,618.78,627.21,4791.0,618.78,630.1,618.78,627.21,4791.0
2022-12-13 09:50:00,629.66,638.87,629.25,630.45,4861.0,629.66,638.87,629.25,630.45,4861.0
2022-12-13 10:00:00,629.27,629.87,625.5,629.87,1034.0,629.27,629.87,625.5,629.87,1034.0
2022-12-13 10:10:00,628.15,632.2,626.52,629.48,8661.0,628.15,632.2,626.52,629.48,8661.0
2022-12-13 10:20:00,630.0,633.0,628.41,631.6,4486.0,630.0,633.0,628.41,631.6,4486.0
2022-12-13 10:30:00,632.17,632.18,627.91,629.51,2544.0,632.17,632.18,627.91,629.51,2544.0
2022-12-13 10:40:00,628.57,632.04,628.56,630.09,1399.0,628.57,632.04,628.56,630.09,1399.0
2022-12-13 10:50:00,629.35,631.79,629.25,630.09,2081.0,629.35,631.79,629.25,630.09,2081.0
2022-12-13 11:00:00,631.0,631.92,628.86,629.38,1390.0,631.0,631.92,628.86,629.38,1390.0
2022-12-13 11:10:00,629.77,631.86,629.06,630.08,1556.0,629.77,631.86,629.06,630.08,1556.0
2022-12-13 11:20:00,628.5,630.47,627.47,629.1,3053.0,628.5,630.47,627.47,629.1,3053.0
2022-12-13 11:30:00,628.91,630.75,628.38,630.75,2489.0,628.91,630.75,628.38,630.75,2489.0
2022-12-13 11:40:00,629.74,629.74,628.84,628.84,400.0,629.74,629.74,628.84,628.84,400.0
2022-12-13 11:50:00,624.91,626.37,624.63,625.49,1792.0,624.91,626.37,624.63,625.49,1792.0
2022-12-13 12:00:00,625.48,625.58,623.24,624.64,3235.0,625.48,625.58,623.24,624.64,3235.0
2022-12-13 12:10:00,622.55,623.27,622.55,623.27,260.0,622.55,623.27,622.55,623.27,260.0
2022-12-13 12:20:00,619.79,621.41,618.5,621.41,1858.0,619.79,621.41,618.5,621.41,1858.0
2022-12-13 12:30:00,619.5,621.5,619.5,621.5,300.0,619.5,621.5,619.5,621.5,300.0
2022-12-13 12:40:00,619.58,619.73,617.56,617.56,400.0,619.58,619.73,617.56,617.56,400.0
2022-12-13 12:50:00,616.93,619.1,616.93,617.45,1767.0,616.93,619.1,616.93,617.45,1767.0
2022-12-13 13:00:00,618.2,619.0,617.35,618.59,735.0,618.2,619.0,617.35,618.59,735.0
2022-12-13 13:10:00,619.01,621.69,619.01,621.69,899.0,619.01,621.69,619.01,621.69,899.0
2022-12-13 13:20:00,622.62,623.97,622.62,623.97,909.0,622.62,623.97,622.62,623.97,909.0
2022-12-13 13:30:00,624.04,624.8,622.06,622.42,2825.0,624.04,624.8,622.06,622.42,2825.0
2022-12-13 13:40:00,622.8,623.3,621.11,621.11,1217.0,622.8,623.3,621.11,621.11,1217.0
2022-12-13 13:50:00,621.12,622.73,619.71,622.73,3565.0,621.12,622.73,619.71,622.73,3565.0
2022-12-13 14:00:00,623.44,625.0,621.73,625.0,1435.0,623.44,625.0,621.73,625.0,1435.0
2022-12-13 14:10:00,624.1,624.92,623.15,623.15,700.0,624.1,624.92,623.15,623.15,700.0
2022-12-13 14:20:00,623.07,623.73,623.07,623.73,538.0,623.07,623.73,623.07,623.73,538.0
2022-12-13 14:30:00,623.52,623.94,622.96,622.96,400.0,623.52,623.94,622.96,622.96,400.0
2022-12-13 14:40:00,623.13,624.44,621.46,621.73,3009.0,623.13,624.44,621.46,621.73,3009.0
2022-12-13 14:50:00,621.05,621.3,617.09,618.84,1857.0,621.05,621.3,617.09,618.84,1857.0
2022-12-13 15:00:00,618.5,618.5,615.55,615.63,1016.0,618.5,618.5,615.55,615.63,1016.0
2022-12-13 15:10:00,615.82,616.82,615.33,616.31,1313.0,615.82,616.82,615.33,616.31,1313.0
2022-12-13 15:20:00,616.75,618.64,616.62,618.64,1222.0,616.75,618.64,616.62,618.64,1222.0
2022-12-13 15:30:00,619.0,619.09,618.18,618.59,1053.0,619.0,619.09,618.18,618.59,1053.0
2022-12-13 15:40:00,618.26,618.99,617.61,617.94,3734.0,618.26,618.99,617.61,617.94,3734.0
2022-12-13 15:50:00,618.53,620.68,618.3,620.68,8598.0,618.53,620.68,618.3,620.68,8598.0
2022-12-14 09:30:00,616.86,616.86,616.86,616.86,1660.0,616.86,616.86,616.86,616.86,1660.0
2022-12-14 09:40:00,624.23,628.65,624.22,626.12,1675.0,624.23,628.65,624.22,626.12,1675.0
2022-12-14 09:50:00,627.77,627.77,620.59,620.85,2401.0,627.77,627.77,620.59,620.85,2401.0
2022-12-14 10:00:00,620.64,620.64,617.28,620.24,500.0,620.64,620.64,617.28,620.24,500.0
2022-12-14 10:10:00,620.24,620.24,620.24,620.24,0.0,620.24,620.24,620.24,620.24,0.0
2022-12-14 10:20:00,619.6,619.97,619.6,619.94,500.0,619.6,619.97,619.6,619.94,500.0
2022-12-14 10:30:00,619.5,620.53,616.17,616.17,2800.0,619.5,620.53,616.17,616.17,2800.0
2022-12-14 10:40:00,616.64,616.64,614.38,614.38,700.0,616.64,616.64,614.38,614.38,700.0
2022-12-14 10:50:00,614.94,615.0,614.93,615.0,200.0,614.94,615.0,614.93,615.0,200.0
2022-12-14 11:00:00,616.07,616.62,612.97,613.73,5155.0,616.07,616.62,612.97,613.73,5155.0
2022-12-14 11:10:00,613.73,616.9,613.73,616.9,2600.0,613.73,616.9,613.73,616.9,2600.0
2022-12-14 11:20:00,615.58,616.8,615.58,616.35,300.0,615.58,616.8,615.58,616.35,300.0
2022-12-14 11:30:00,615.64,615.66,613.28,614.3,1217.0,615.64,615.66,613.28,614.3,1217.0
2022-12-14 11:40:00,613.9,613.9,612.32,612.32,700.0,613.9,613.9,612.32,612.32,700.0
2022-12-14 11:50:00,612.6,613.11,611.8,611.8,1000.0,612.6,613.11,611.8,611.8,1000.0
2022-12-14 12:00:00,612.28,613.13,612.13,613.13,800.0,612.28,613.13,612.13,613.13,800.0
2022-12-14 12:10:00,613.18,613.19,612.15,613.19,1100.0,613.18,613.19,612.15,613.19,1100.0
2022-12-14 12:20:00,613.25,615.46,613.25,613.81,300.0,613.25,615.46,613.25,613.81,300.0
2022-12-14 12:30:00,612.52,613.49,612.32,613.03,2773.0,612.52,613.49,612.32,613.03,2773.0
2022-12-14 12:40:00,613.06,613.06,612.32,612.32,200.0,613.06,613.06,612.32,612.32,200.0
2022-12-14 12:50:00,613.06,613.31,612.5,612.5,1021.0,613.06,613.31,612.5,612.5,1021.0
2022-12-14 13:00:00,612.35,613.55,612.35,613.55,427.0,612.35,613.55,612.35,613.55,427.0
2022-12-14 13:10:00,613.31,614.15,613.31,613.34,800.0,613.31,614.15,613.31,613.34,800.0
2022-12-14 13:20:00,612.41,613.0,610.56,610.56,2100.0,612.41,613.0,610.56,610.56,2100.0
2022-12-14 13:30:00,613.26,614.28,613.0,613.33,2816.0,613.26,614.28,613.0,613.33,2816.0
2022-12-14 13:40:00,614.13,614.14,613.35,613.68,1585.0,614.13,614.14,613.35,613.68,1585.0
2022-12-14 13:50:00,613.25,613.43,612.77,613.4,2708.0,613.25,613.43,612.77,613.4,2708.0
2022-12-14 14:00:00,612.5,612.5,603.82,604.09,4965.0,612.5,612.5,603.82,604.09,4965.0
2022-12-14 14:10:00,606.44,609.38,604.94,608.88,2426.0,606.44,609.38,604.94,608.88,2426.0
2022-12-14 14:20:00,607.47,609.0,606.59,607.23,1612.0,607.47,609.0,606.59,607.23,1612.0
2022-12-14 14:30:00,606.77,608.21,602.5,602.5,1100.0,606.77,608.21,602.5,602.5,1100.0
2022-12-14 14:40:00,608.11,610.35,603.55,606.34,3000.0,608.11,610.35,603.55,606.34,3000.0
2022-12-14 14:50:00,607.06,607.8,604.33,604.53,700.0,607.06,607.8,604.33,604.53,700.0
2022-12-14 15:00:00,608.11,611.35,605.48,611.34,5497.0,608.11,611.35,605.48,611.34,5497.0
2022-12-14 15:10:00,614.22,615.07,611.14,611.14,1904.0,614.22,615.07,611.14,611.14,1904.0
2022-12-14 15:20:00,611.01,612.5,607.73,607.73,1512.0,611.01,612.5,607.73,607.73,1512.0
2022-12-14 15:30:00,605.02,605.79,604.24,604.29,700.0,605.02,605.79,604.24,604.29,700.0
2022-12-14 15:40:00,604.33,607.57,604.33,606.78,2050.0,604.33,607.57,604.33,606.78,2050.0
2022-12-14 15:50:00,606.63,610.78,606.42,607.11,8641.0,606.63,610.78,606.42,607.11,8641.0
2022-12-15 09:30:00,594.02,594.02,588.3,588.31,2602.0,594.02,594.02,588.3,588.31,2602.0
2022-12-15 09:40:00,592.87,592.87,588.37,589.82,2134.0,592.87,592.87,588.37,589.82,2134.0
2022-12-15 09:50:00,589.72,592.08,589.1,589.4,3846.0,589.72,592.08,589.1,589.4,3846.0
2022-12-15 10:00:00,589.28,589.28,589.2,589.2,200.0,589.28,589.28,589.2,589.2,200.0
2022-12-15 10:10:00,589.11,590.89,587.12,590.88,1539.0,589.11,590.89,587.12,590.88,1539.0
2022-12-15 10:20:00,591.39,594.31,589.99,590.51,4946.0,591.39,594.31,589.99,590.51,4946.0
2022-12-15 10:30:00,590.55,591.39,588.62,591.38,1800.0,590.55,591.39,588.62,591.38,1800.0
2022-12-15 10:40:00,591.36,592.82,590.61,591.34,1900.0,591.36,592.82,590.61,591.34,1900.0
2022-12-15 10:50:00,589.83,589.83,588.92,589.09,656.0,589.83,589.83,588.92,589.09,656.0
2022-12-15 11:00:00,589.91,590.54,587.56,587.56,2756.0,589.91,590.54,587.56,587.56,2756.0
2022-12-15 11:10:00,587.29,588.01,585.18,588.01,1905.0,587.29,588.01,585.18,588.01,1905.0
2022-12-15 11:20:00,588.15,588.56,588.06,588.06,412.0,588.15,588.56,588.06,588.06,412.0
2022-12-15 11:30:00,588.68,590.45,588.29,590.45,1700.0,588.68,590.45,588.29,590.45,1700.0
2022-12-15 11:40:00,589.62,591.13,589.62,590.6,703.0,589.62,591.13,589.62,590.6,703.0
2022-12-15 11:50:00,590.65,592.08,590.65,592.08,500.0,590.65,592.08,590.65,592.08,500.0
2022-12-15 12:00:00,592.01,592.02,590.02,590.83,1100.0,592.01,592.02,590.02,590.83,1100.0
2022-12-15 12:10:00,589.89,591.0,589.89,590.97,945.0,589.89,591.0,589.89,590.97,945.0
2022-12-15 12:20:00,590.83,590.97,589.92,589.92,702.0,590.83,590.97,589.92,589.92,702.0
2022-12-15 12:30:00,590.0,590.43,587.25,587.25,2000.0,590.0,590.43,587.25,587.25,2000.0
2022-12-15 12:40:00,587.63,588.37,587.06,587.07,700.0,587.63,588.37,587.06,587.07,700.0
2022-12-15 12:50:00,587.54,588.09,586.36,586.37,700.0,587.54,588.09,586.36,586.37,700.0
2022-12-15 13:00:00,586.93,586.93,585.19,585.19,1200.0,586.93,586.93,585.19,585.19,1200.0
2022-12-15 13:10:00,585.82,586.37,584.88,585.41,600.0,585.82,586.37,584.88,585.41,600.0
2022-12-15 13:20:00,584.57,585.02,584.05,584.33,1924.0,584.57,585.02,584.05,584.33,1924.0
2022-12-15 13:30:00,583.63,588.41,583.63,588.18,2119.0,583.63,588.41,583.63,588.18,2119.0
2022-12-15 13:40:00,588.32,588.32,586.58,586.59,746.0,588.32,588.32,586.58,586.59,746.0
2022-12-15 13:50:00,586.63,588.26,586.63,588.25,1900.0,586.63,588.26,586.63,588.25,1900.0
2022-12-15 14:00:00,588.55,588.55,587.46,587.5,900.0,588.55,588.55,587.46,587.5,900.0
2022-12-15 14:10:00,587.77,587.86,587.4,587.76,800.0,587.77,587.86,587.4,587.76,800.0
2022-12-15 14:20:00,588.25,589.06,587.6,588.96,900.0,588.25,589.06,587.6,588.96,900.0
2022-12-15 14:30:00,589.22,589.29,588.68,588.68,739.0,589.22,589.29,588.68,588.68,739.0
2022-12-15 14:40:00,590.86,592.47,590.52,590.52,1800.0,590.86,592.47,590.52,590.52,1800.0
2022-12-15 14:50:00,590.06,591.31,589.27,590.62,1600.0,590.06,591.31,589.27,590.62,1600.0
2022-12-15 15:00:00,591.18,591.45,590.91,591.37,910.0,591.18,591.45,590.91,591.37,910.0
2022-12-15 15:10:00,591.15,591.15,589.4,590.05,1100.0,591.15,591.15,589.4,590.05,1100.0
2022-12-15 15:20:00,589.42,590.5,588.89,590.5,600.0,589.42,590.5,588.89,590.5,600.0
2022-12-15 15:30:00,590.6,590.77,590.52,590.62,400.0,590.6,590.77,590.52,590.62,400.0
2022-12-15 15:40:00,590.46,591.87,590.26,591.22,2700.0,590.46,591.87,590.26,591.22,2700.0
2022-12-15 15:50:00,592.28,598.22,591.64,597.58,21794.0,592.28,598.22,591.64,597.58,21794.0
2022-12-16 09:30:00,595.19,595.19,586.02,595.19,13421.0,595.19,595.19,586.02,595.19,13421.0
2022-12-16 09:40:00,590.8,590.8,590.8,590.8,200.0,590.8,590.8,590.8,590.8,200.0
2022-12-16 09:50:00,590.07,590.08,586.09,586.09,1479.0,590.07,590.08,586.09,586.09,1479.0
2022-12-16 10:00:00,586.15,587.78,585.3,585.44,3400.0,586.15,587.78,585.3,585.44,3400.0
2022-12-16 10:10:00,587.08,588.0,585.15,585.15,2125.0,587.08,588.0,585.15,585.15,2125.0
2022-12-16 10:20:00,584.83,585.4,584.24,584.25,709.0,584.83,585.4,584.24,584.25,709.0
2022-12-16 10:30:00,584.77,586.38,583.61,585.65,2500.0,584.77,586.38,583.61,585.65,2500.0
2022-12-16 10:40:00,585.57,587.14,585.56,586.07,600.0,585.57,587.14,585.56,586.07,600.0
2022-12-16 10:50:00,586.23,586.33,584.71,585.91,1800.0,586.23,586.33,584.71,585.91,1800.0
2022-12-16 11:00:00,585.77,585.81,585.77,585.81,200.0,585.77,585.81,585.77,585.81,200.0
2022-12-16 11:10:00,585.0,586.12,584.56,585.0,1630.0,585.0,586.12,584.56,585.0,1630.0
2022-12-16 11:20:00,585.0,586.25,584.66,585.92,1300.0,585.0,586.25,584.66,585.92,1300.0
2022-12-16 11:30:00,585.97,586.97,585.96,586.97,500.0,585.97,586.97,585.96,586.97,500.0
2022-12-16 11:40:00,587.74,587.74,586.62,586.62,604.0,587.74,587.74,586.62,586.62,604.0
2022-12-16 11:50:00,586.49,587.42,585.57,585.57,2283.0,586.49,587.42,585.57,585.57,2283.0
2022-12-16 12:00:00,585.82,585.82,585.0,585.0,200.0,585.82,585.82,585.0,585.0,200.0
2022-12-16 12:10:00,585.22,585.22,585.0,585.0,200.0,585.22,585.22,585.0,585.0,200.0
2022-12-16 12:20:00,585.34,587.34,584.38,587.24,5024.0,585.34,587.34,584.38,587.24,5024.0
2022-12-16 12:30:00,587.24,587.99,586.95,586.95,2000.0,587.24,587.99,586.95,586.95,2000.0
2022-12-16 12:40:00,587.4,587.4,586.07,586.81,1014.0,587.4,587.4,586.07,586.81,1014.0
2022-12-16 12:50:00,586.52,586.52,586.52,586.52,100.0,586.52,586.52,586.52,586.52,100.0
2022-12-16 13:00:00,586.61,586.65,586.61,586.64,200.0,586.61,586.65,586.61,586.64,200.0
2022-12-16 13:10:00,587.23,587.66,587.22,587.23,300.0,587.23,587.66,587.22,587.23,300.0
2022-12-16 13:20:00,586.35,586.35,585.04,586.22,502.0,586.35,586.35,585.04,586.22,502.0
2022-12-16 13:30:00,586.36,586.55,585.87,585.88,1822.0,586.36,586.55,585.87,585.88,1822.0
2022-12-16 13:40:00,585.57,586.07,584.05,584.05,600.0,585.57,586.07,584.05,584.05,600.0
2022-12-16 13:50:00,583.18,583.18,583.18,583.18,100.0,583.18,583.18,583.18,583.18,100.0
2022-12-16 14:00:00,583.77,586.09,583.77,586.09,1004.0,583.77,586.09,583.77,586.09,1004.0
2022-12-16 14:10:00,586.09,586.09,586.09,586.09,0.0,586.09,586.09,586.09,586.09,0.0
2022-12-16 14:20:00,586.01,586.84,586.01,586.84,500.0,586.01,586.84,586.01,586.84,500.0
2022-12-16 14:30:00,586.1,586.54,585.89,585.9,1630.0,586.1,586.54,585.89,585.9,1630.0
2022-12-16 14:40:00,586.09,586.09,585.18,585.59,1700.0,586.09,586.09,585.18,585.59,1700.0
2022-12-16 14:50:00,586.05,586.12,584.9,585.61,1900.0,586.05,586.12,584.9,585.61,1900.0
2022-12-16 15:00:00,586.3,586.55,586.24,586.55,700.0,586.3,586.55,586.24,586.55,700.0
2022-12-16 15:10:00,586.91,586.91,585.51,585.96,2126.0,586.91,586.91,585.51,585.96,2126.0
2022-12-16 15:20:00,586.64,587.58,586.64,587.58,2005.0,586.64,587.58,586.64,587.58,2005.0
2022-12-16 15:30:00,589.47,589.64,588.8,588.98,500.0,589.47,589.64,588.8,588.98,500.0
2022-12-16 15:40:00,589.48,589.78,587.49,587.5,1687.0,589.48,589.78,587.49,587.5,1687.0
2022-12-16 15:50:00,587.92,593.83,587.91,590.17,25517.0,587.92,593.83,587.91,590.17,25517.0
2022-12-19 09:30:00,586.61,586.61,582.05,582.05,2239.0,586.61,586.61,582.05,582.05,2239.0
2022-12-19 09:40:00,585.21,589.62,584.87,586.54,1131.0,585.21,589.62,584.87,586.54,1131.0
2022-12-19 09:50:00,582.84,584.23,582.84,584.04,500.0,582.84,584.23,582.84,584.04,500.0
2022-12-19 10:00:00,583.95,585.39,582.9,583.46,618.0,583.95,585.39,582.9,583.46,618.0
2022-12-19 10:10:00,585.75,586.84,583.95,586.35,1406.0,585.75,586.84,583.95,586.35,1406.0
2022-12-19 10:20:00,586.84,589.26,586.6,586.77,606.0,586.84,589.26,586.6,586.77,606.0
2022-12-19 10:30:00,586.44,587.38,585.49,585.63,2355.0,586.44,587.38,585.49,585.63,2355.0
2022-12-19 10:40:00,586.27,587.08,586.27,587.08,709.0,586.27,587.08,586.27,587.08,709.0
2022-12-19 10:50:00,586.15,586.54,585.11,586.54,1601.0,586.15,586.54,585.11,586.54,1601.0
2022-12-19 11:00:00,586.07,586.07,585.51,585.51,600.0,586.07,586.07,585.51,585.51,600.0
2022-12-19 11:10:00,586.09,587.0,585.6,587.0,827.0,586.09,587.0,585.6,587.0,827.0
2022-12-19 11:20:00,586.59,587.33,586.58,587.3,600.0,586.59,587.33,586.58,587.3,600.0
2022-12-19 11:30:00,587.21,587.21,584.89,584.89,663.0,587.21,587.21,584.89,584.89,663.0
2022-12-19 11:40:00,585.02,586.14,585.02,586.14,500.0,585.02,586.14,585.02,586.14,500.0
2022-12-19 11:50:00,586.47,586.47,586.46,586.47,300.0,586.47,586.47,586.46,586.47,300.0
2022-12-19 12:00:00,586.46,587.37,585.48,586.22,1859.0,586.46,587.37,585.48,586.22,1859.0
2022-12-19 12:10:00,587.55,589.0,587.55,588.57,600.0,587.55,589.0,587.55,588.57,600.0
2022-12-19 12:20:00,588.11,588.11,588.1,588.11,300.0,588.11,588.11,588.1,588.11,300.0
2022-12-19 12:30:00,587.03,587.81,586.96,587.0,1053.0,587.03,587.81,586.96,587.0,1053.0
2022-12-19 12:40:00,587.0,587.0,586.99,587.0,200.0,587.0,587.0,586.99,587.0,200.0
2022-12-19 12:50:00,587.84,587.84,586.89,586.89,850.0,587.84,587.84,586.89,586.89,850.0
2022-12-19 13:00:00,587.0,589.2,587.0,589.2,1904.0,587.0,589.2,587.0,589.2,1904.0
2022-12-19 13:10:00,590.0,591.34,590.0,591.34,2062.0,590.0,591.34,590.0,591.34,2062.0
2022-12-19 13:20:00,592.65,593.7,592.25,592.94,3239.0,592.65,593.7,592.25,592.94,3239.0
2022-12-19 13:30:00,592.84,593.52,592.44,593.15,1400.0,592.84,593.52,592.44,593.15,1400.0
2022-12-19 13:40:00,593.55,593.55,589.44,589.44,4242.0,593.55,593.55,589.44,589.44,4242.0
2022-12-19 13:50:00,588.73,589.36,588.4,588.5,968.0,588.73,589.36,588.4,588.5,968.0
2022-12-19 14:00:00,586.34,586.34,585.22,586.24,800.0,586.34,586.34,585.22,586.24,800.0
2022-12-19 14:10:00,586.7,586.94,586.0,586.5,2101.0,586.7,586.94,586.0,586.5,2101.0
2022-12-19 14:20:00,586.2,586.2,586.19,586.2,100.0,586.2,586.2,586.19,586.2,100.0
2022-12-19 14:30:00,584.43,585.4,583.98,584.92,800.0,584.43,585.4,583.98,584.92,800.0
2022-12-19 14:40:00,585.46,586.57,585.46,586.57,316.0,585.46,586.57,585.46,586.57,316.0
2022-12-19 14:50:00,585.29,585.89,583.58,583.58,800.0,585.29,585.89,583.58,583.58,800.0
2022-12-19 15:00:00,583.09,584.37,583.09,583.7,400.0,583.09,584.37,583.09,583.7,400.0
2022-12-19 15:10:00,583.41,583.94,583.41,583.85,443.0,583.41,583.94,583.41,583.85,443.0
2022-12-19 15:20:00,583.41,583.52,582.33,582.33,700.0,583.41,583.52,582.33,582.33,700.0
2022-12-19 15:30:00,583.42,583.42,581.92,582.0,2316.0,583.42,583.42,581.92,582.0,2316.0
2022-12-19 15:40:00,580.56,583.4,579.61,583.39,4453.0,580.56,583.4,579.61,583.39,4453.0
2022-12-19 15:50:00,583.79,585.86,583.57,585.61,9628.0,583.79,585.86,583.57,585.61,9628.0
2022-12-20 09:30:00,582.74,585.11,582.74,585.11,1197.0,582.74,585.11,582.74,585.11,1197.0
2022-12-20 09:40:00,587.72,587.72,583.13,583.13,500.0,587.72,587.72,583.13,583.13,500.0
2022-12-20 09:50:00,580.49,583.87,580.48,583.87,709.0,580.49,583.87,580.48,583.87,709.0
2022-12-20 10:00:00,585.23,587.09,584.84,587.09,1022.0,585.23,587.09,584.84,587.09,1022.0
2022-12-20 10:10:00,586.77,587.58,586.77,587.58,229.0,586.77,587.58,586.77,587.58,229.0
2022-12-20 10:20:00,586.89,591.52,586.89,589.46,3028.0,586.89,591.52,586.89,589.46,3028.0
2022-12-20 10:30:00,589.57,589.66,589.44,589.57,1842.0,589.57,589.66,589.44,589.57,1842.0
2022-12-20 10:40:00,589.61,590.81,589.06,590.11,601.0,589.61,590.81,589.06,590.11,601.0
2022-12-20 10:50:00,590.97,591.81,590.88,591.81,300.0,590.97,591.81,590.88,591.81,300.0
2022-12-20 11:00:00,591.81,591.81,591.81,591.81,0.0,591.81,591.81,591.81,591.81,0.0
2022-12-20 11:10:00,588.56,588.56,587.07,587.07,500.0,588.56,588.56,587.07,587.07,500.0
2022-12-20 11:20:00,587.12,588.67,587.12,588.67,237.0,587.12,588.67,587.12,588.67,237.0
2022-12-20 11:30:00,588.6,588.6,587.95,587.95,300.0,588.6,588.6,587.95,587.95,300.0
2022-12-20 11:40:00,587.95,587.95,587.95,587.95,0.0,587.95,587.95,587.95,587.95,0.0
2022-12-20 11:50:00,589.01,590.2,588.48,590.2,708.0,589.01,590.2,588.48,590.2,708.0
2022-12-20 12:00:00,591.75,591.75,591.74,591.75,100.0,591.75,591.75,591.74,591.75,100.0
2022-12-20 12:10:00,592.95,593.59,592.95,593.59,1052.0,592.95,593.59,592.95,593.59,1052.0
2022-12-20 12:20:00,592.84,594.0,592.83,593.2,2103.0,592.84,594.0,592.83,593.2,2103.0
2022-12-20 12:30:00,592.4,592.53,591.29,591.96,700.0,592.4,592.53,591.29,591.96,700.0
2022-12-20 12:40:00,592.86,592.86,592.42,592.5,300.0,592.86,592.86,592.42,592.5,300.0
2022-12-20 12:50:00,592.52,593.93,592.52,593.93,839.0,592.52,593.93,592.52,593.93,839.0
2022-12-20 13:00:00,594.0,594.12,592.89,592.89,700.0,594.0,594.12,592.89,592.89,700.0
2022-12-20 13:10:00,592.87,592.87,592.22,592.62,300.0,592.87,592.87,592.22,592.62,300.0
2022-12-20 13:20:00,592.35,593.63,591.61,592.69,572.0,592.35,593.63,591.61,592.69,572.0
2022-12-20 13:30:00,593.65,593.93,593.0,593.0,975.0,593.65,593.93,593.0,593.0,975.0
2022-12-20 13:40:00,593.66,595.52,593.66,595.09,400.0,593.66,595.52,593.66,595.09,400.0
2022-12-20 13:50:00,595.09,595.09,593.78,593.79,800.0,595.09,595.09,593.78,593.79,800.0
2022-12-20 14:00:00,592.69,592.69,591.93,592.08,805.0,592.69,592.69,591.93,592.08,805.0
2022-12-20 14:10:00,592.88,594.04,592.88,593.92,912.0,592.88,594.04,592.88,593.92,912.0
2022-12-20 14:20:00,592.59,592.59,591.46,591.46,600.0,592.59,592.59,591.46,591.46,600.0
2022-12-20 14:30:00,592.5,592.5,590.65,590.65,1366.0,592.5,592.5,590.65,590.65,1366.0
2022-12-20 14:40:00,590.89,590.9,589.43,589.43,771.0,590.89,590.9,589.43,589.43,771.0
2022-12-20 14:50:00,589.71,590.55,589.71,590.55,500.0,589.71,590.55,589.71,590.55,500.0
2022-12-20 15:00:00,591.22,591.37,590.47,591.15,900.0,591.22,591.37,590.47,591.15,900.0
2022-12-20 15:10:00,590.82,590.82,590.81,590.82,100.0,590.82,590.82,590.81,590.82,100.0
2022-12-20 15:20:00,591.25,591.93,591.25,591.93,400.0,591.25,591.93,591.25,591.93,400.0
2022-12-20 15:30:00,591.62,593.17,591.09,593.12,1628.0,591.62,593.17,591.09,593.12,1628.0
2022-12-20 15:40:00,593.39,594.54,592.78,594.27,3843.0,593.39,594.54,592.78,594.27,3843.0
2022-12-20 15:50:00,593.72,593.72,590.69,590.7,12174.0,593.72,593.72,590.69,590.7,12174.0
2022-12-21 09:30:00,592.59,592.59,592.59,592.59,1462.0,592.59,592.59,592.59,592.59,1462.0
2022-12-21 09:40:00,598.74,598.74,593.15,595.96,300.0,598.74,598.74,593.15,595.96,300.0
2022-12-21 09:50:00,596.23,596.23,593.18,595.94,563.0,596.23,596.23,593.18,595.94,563.0
2022-12-21 10:00:00,600.0,602.82,600.0,602.68,313.0,600.0,602.82,600.0,602.68,313.0
2022-12-21 10:10:00,602.8,602.8,602.65,602.73,300.0,602.8,602.8,602.65,602.73,300.0
2022-12-21 10:20:00,601.4,607.54,601.39,607.54,1275.0,601.4,607.54,601.39,607.54,1275.0
2022-12-21 10:30:00,607.94,609.83,607.52,607.52,1600.0,607.94,609.83,607.52,607.52,1600.0
2022-12-21 10:40:00,609.27,609.27,607.4,608.04,652.0,609.27,609.27,607.4,608.04,652.0
2022-12-21 10:50:00,608.2,608.69,608.2,608.69,200.0,608.2,608.69,608.2,608.69,200.0
2022-12-21 11:00:00,608.57,608.57,608.56,608.57,100.0,608.57,608.57,608.56,608.57,100.0
2022-12-21 11:10:00,608.48,608.48,606.47,606.47,1521.0,608.48,608.48,606.47,606.47,1521.0
2022-12-21 11:20:00,606.88,606.89,606.25,606.25,320.0,606.88,606.89,606.25,606.25,320.0
2022-12-21 11:30:00,607.95,608.6,607.75,607.81,705.0,607.95,608.6,607.75,607.81,705.0
2022-12-21 11:40:00,606.23,606.23,606.23,606.23,171.0,606.23,606.23,606.23,606.23,171.0
2022-12-21 11:50:00,606.73,606.95,605.96,606.95,300.0,606.73,606.95,605.96,606.95,300.0
2022-12-21 12:00:00,606.95,606.95,606.95,606.95,0.0,606.95,606.95,606.95,606.95,0.0
2022-12-21 12:10:00,606.95,606.95,606.95,606.95,0.0,606.95,606.95,606.95,606.95,0.0
2022-12-21 12:20:00,606.43,606.43,606.43,606.43,100.0,606.43,606.43,606.43,606.43,100.0
2022-12-21 12:30:00,606.52,606.52,606.52,606.52,142.0,606.52,606.52,606.52,606.52,142.0
2022-12-21 12:40:00,605.92,605.92,605.92,605.92,100.0,605.92,605.92,605.92,605.92,100.0
2022-12-21 12:50:00,605.1,607.82,605.1,607.82,400.0,605.1,607.82,605.1,607.82,400.0
2022-12-21 13:00:00,609.19,611.08,609.18,611.08,300.0,609.19,611.08,609.18,611.08,300.0
2022-12-21 13:10:00,609.85,611.0,609.85,611.0,696.0,609.85,611.0,609.85,611.0,696.0
2022-12-21 13:20:00,610.26,610.26,609.11,609.11,211.0,610.26,610.26,609.11,609.11,211.0
2022-12-21 13:30:00,609.56,610.46,609.07,609.08,400.0,609.56,610.46,609.07,609.08,400.0
2022-12-21 13:40:00,610.48,610.48,610.47,610.48,525.0,610.48,610.48,610.47,610.48,525.0
2022-12-21 13:50:00,609.7,609.7,609.7,609.7,294.0,609.7,609.7,609.7,609.7,294.0
2022-12-21 14:00:00,611.11,611.11,611.11,611.11,100.0,611.11,611.11,611.11,611.11,100.0
2022-12-21 14:10:00,612.11,612.11,610.92,610.92,303.0,612.11,612.11,610.92,610.92,303.0
2022-12-21 14:20:00,610.74,610.99,610.27,610.99,300.0,610.74,610.99,610.27,610.99,300.0
2022-12-21 14:30:00,611.37,611.46,609.81,610.77,1310.0,611.37,611.46,609.81,610.77,1310.0
2022-12-21 14:40:00,610.62,610.84,609.9,610.6,1208.0,610.62,610.84,609.9,610.6,1208.0
2022-12-21 14:50:00,610.01,610.48,609.66,610.48,600.0,610.01,610.48,609.66,610.48,600.0
2022-12-21 15:00:00,610.82,611.2,610.82,611.2,200.0,610.82,611.2,610.82,611.2,200.0
2022-12-21 15:10:00,610.95,612.06,610.95,612.06,1166.0,610.95,612.06,610.95,612.06,1166.0
2022-12-21 15:20:00,612.23,612.23,610.64,610.64,430.0,612.23,612.23,610.64,610.64,430.0
2022-12-21 15:30:00,611.16,613.25,610.84,613.25,1330.0,611.16,613.25,610.84,613.25,1330.0
2022-12-21 15:40:00,612.6,613.45,611.81,612.57,2340.0,612.6,613.45,611.81,612.57,2340.0
2022-12-21 15:50:00,611.85,614.21,611.63,614.2,5965.0,611.85,614.21,611.63,614.2,5965.0
2022-12-22 09:30:00,602.71,602.71,602.71,602.71,2356.0,602.71,602.71,602.71,602.71,2356.0
2022-12-22 09:40:00,603.55,603.55,602.04,602.05,441.0,603.55,603.55,602.04,602.05,441.0
2022-12-22 09:50:00,602.14,604.27,600.84,600.84,707.0,602.14,604.27,600.84,600.84,707.0
2022-12-22 10:00:00,601.89,601.89,599.99,600.0,300.0,601.89,601.89,599.99,600.0,300.0
2022-12-22 10:10:00,600.86,600.86,599.28,599.28,200.0,600.86,600.86,599.28,599.28,200.0
2022-12-22 10:20:00,603.41,604.65,603.41,604.65,500.0,603.41,604.65,603.41,604.65,500.0
2022-12-22 10:30:00,606.43,606.43,606.43,606.43,100.0,606.43,606.43,606.43,606.43,100.0
2022-12-22 10:40:00,606.68,607.21,605.89,606.98,517.0,606.68,607.21,605.89,606.98,517.0
2022-12-22 10:50:00,607.34,608.6,606.36,608.6,1188.0,607.34,608.6,606.36,608.6,1188.0
2022-12-22 11:00:00,608.17,609.52,608.17,608.75,400.0,608.17,609.52,608.17,608.75,400.0
2022-12-22 11:10:00,610.72,610.73,610.72,610.72,533.0,610.72,610.73,610.72,610.72,533.0
2022-12-22 11:20:00,608.02,608.58,608.01,608.58,200.0,608.02,608.58,608.01,608.58,200.0
2022-12-22 11:30:00,607.84,607.84,607.84,607.84,100.0,607.84,607.84,607.84,607.84,100.0
2022-12-22 11:40:00,607.04,607.8,607.04,607.8,200.0,607.04,607.8,607.04,607.8,200.0
2022-12-22 11:50:00,607.8,607.8,607.8,607.8,0.0,607.8,607.8,607.8,607.8,0.0
2022-12-22 12:00:00,609.33,610.4,609.2,609.82,947.0,609.33,610.4,609.2,609.82,947.0
2022-12-22 12:10:00,609.76,609.77,608.53,608.53,268.0,609.76,609.77,608.53,608.53,268.0
2022-12-22 12:20:00,608.32,608.32,608.07,608.26,300.0,608.32,608.32,608.07,608.26,300.0
2022-12-22 12:30:00,604.4,604.75,604.31,604.75,400.0,604.4,604.75,604.31,604.75,400.0
2022-12-22 12:40:00,604.95,604.95,604.94,604.95,100.0,604.95,604.95,604.94,604.95,100.0
2022-12-22 12:50:00,605.07,605.96,605.07,605.96,200.0,605.07,605.96,605.07,605.96,200.0
2022-12-22 13:00:00,605.96,605.96,605.96,605.96,0.0,605.96,605.96,605.96,605.96,0.0
2022-12-22 13:10:00,601.1,603.25,601.1,602.89,400.0,601.1,603.25,601.1,602.89,400.0
2022-12-22 13:20:00,602.12,606.48,602.12,606.48,400.0,602.12,606.48,602.12,606.48,400.0
2022-12-22 13:30:00,605.99,605.99,605.98,605.99,100.0,605.99,605.99,605.98,605.99,100.0
2022-12-22 13:40:00,606.01,606.53,606.01,606.53,201.0,606.01,606.53,606.01,606.53,201.0
2022-12-22 13:50:00,605.54,606.76,605.54,605.92,347.0,605.54,606.76,605.54,605.92,347.0
2022-12-22 14:00:00,607.26,609.13,606.63,609.13,700.0,607.26,609.13,606.63,609.13,700.0
2022-12-22 14:10:00,608.43,609.82,608.43,609.82,400.0,608.43,609.82,608.43,609.82,400.0
2022-12-22 14:20:00,610.33,611.31,610.33,610.93,400.0,610.33,611.31,610.33,610.93,400.0
2022-12-22 14:30:00,610.93,610.93,610.93,610.93,0.0,610.93,610.93,610.93,610.93,0.0
2022-12-22 14:40:00,611.46,611.46,611.46,611.46,100.0,611.46,611.46,611.46,611.46,100.0
2022-12-22 14:50:00,610.84,613.24,610.84,612.69,1000.0,610.84,613.24,610.84,612.69,1000.0
2022-12-22 15:00:00,612.57,614.95,611.54,613.18,1600.0,612.57,614.95,611.54,613.18,1600.0
2022-12-22 15:10:00,612.21,612.23,612.02,612.23,500.0,612.21,612.23,612.02,612.23,500.0
2022-12-22 15:20:00,613.98,613.98,613.29,613.3,692.0,613.98,613.98,613.29,613.3,692.0
2022-12-22 15:30:00,615.12,615.12,614.22,614.22,200.0,615.12,615.12,614.22,614.22,200.0
2022-12-22 15:40:00,613.35,613.96,613.14,613.96,1468.0,613.35,613.96,613.14,613.96,1468.0
2022-12-22 15:50:00,616.17,617.48,614.5,614.52,7461.0,616.17,617.48,614.5,614.52,7461.0
2022-12-23 09:30:00,613.1,613.1,613.1,613.1,483.0,613.1,613.1,613.1,613.1,483.0
2022-12-23 09:40:00,610.58,610.58,610.57,610.58,200.0,610.58,610.58,610.57,610.58,200.0
2022-12-23 09:50:00,611.51,611.51,606.55,606.55,500.0,611.51,611.51,606.55,606.55,500.0
2022-12-23 10:00:00,607.75,607.75,607.01,607.01,300.0,607.75,607.75,607.01,607.01,300.0
2022-12-23 10:10:00,609.87,610.2,605.05,606.8,1706.0,609.87,610.2,605.05,606.8,1706.0
2022-12-23 10:20:00,608.49,609.19,607.13,607.29,4194.0,608.49,609.19,607.13,607.29,4194.0
2022-12-23 10:30:00,608.67,613.05,608.67,613.05,400.0,608.67,613.05,608.67,613.05,400.0
2022-12-23 10:40:00,612.68,612.68,612.68,612.68,100.0,612.68,612.68,612.68,612.68,100.0
2022-12-23 10:50:00,611.39,611.39,611.39,611.39,229.0,611.39,611.39,611.39,611.39,229.0
2022-12-23 11:00:00,611.39,611.39,611.39,611.39,0.0,611.39,611.39,611.39,611.39,0.0
2022-12-23 11:10:00,610.79,610.79,610.79,610.79,100.0,610.79,610.79,610.79,610.79,100.0
2022-12-23 11:20:00,610.79,610.79,610.79,610.79,0.0,610.79,610.79,610.79,610.79,0.0
2022-12-23 11:30:00,610.79,610.79,610.79,610.79,0.0,610.79,610.79,610.79,610.79,0.0
2022-12-23 11:40:00,612.97,612.97,612.26,612.26,200.0,612.97,612.97,612.26,612.26,200.0
2022-12-23 11:50:00,611.26,611.26,611.26,611.26,100.0,611.26,611.26,611.26,611.26,100.0
2022-12-23 12:00:00,613.15,613.15,613.15,613.15,100.0,613.15,613.15,613.15,613.15,100.0
2022-12-23 12:10:00,613.15,613.15,613.15,613.15,0.0,613.15,613.15,613.15,613.15,0.0
2022-12-23 12:20:00,613.86,613.86,613.85,613.86,100.0,613.86,613.86,613.85,613.86,100.0
2022-12-23 12:30:00,614.34,614.35,614.34,614.34,300.0,614.34,614.35,614.34,614.34,300.0
2022-12-23 12:40:00,611.7,613.6,611.7,613.6,200.0,611.7,613.6,611.7,613.6,200.0
2022-12-23 12:50:00,613.79,613.79,613.79,613.79,486.0,613.79,613.79,613.79,613.79,486.0
2022-12-23 13:00:00,614.08,614.15,614.08,614.15,411.0,614.08,614.15,614.08,614.15,411.0
2022-12-23 13:10:00,617.75,617.76,614.81,614.81,400.0,617.75,617.76,614.81,614.81,400.0
2022-12-23 13:20:00,614.58,614.58,614.31,614.31,200.0,614.58,614.58,614.31,614.31,200.0
2022-12-23 13:30:00,615.4,615.75,615.4,615.75,500.0,615.4,615.75,615.4,615.75,500.0
2022-12-23 13:40:00,615.77,618.92,615.77,618.92,600.0,615.77,618.92,615.77,618.92,600.0
2022-12-23 13:50:00,618.83,618.83,618.83,618.83,100.0,618.83,618.83,618.83,618.83,100.0
2022-12-23 14:00:00,618.85,619.46,615.95,615.95,835.0,618.85,619.46,615.95,615.95,835.0
2022-12-23 14:10:00,616.83,618.93,616.83,618.93,300.0,616.83,618.93,616.83,618.93,300.0
2022-12-23 14:20:00,617.64,618.94,617.64,618.57,400.0,617.64,618.94,617.64,618.57,400.0
2022-12-23 14:30:00,619.08,620.55,619.08,620.34,700.0,619.08,620.55,619.08,620.34,700.0
2022-12-23 14:40:00,620.18,620.42,619.46,620.42,800.0,620.18,620.42,619.46,620.42,800.0
2022-12-23 14:50:00,619.77,621.93,619.77,621.93,1000.0,619.77,621.93,619.77,621.93,1000.0
2022-12-23 15:00:00,622.74,622.74,621.03,621.04,750.0,622.74,622.74,621.03,621.04,750.0
2022-12-23 15:10:00,622.12,623.16,622.11,623.16,700.0,622.12,623.16,622.11,623.16,700.0
2022-12-23 15:20:00,623.06,623.06,620.9,621.44,600.0,623.06,623.06,620.9,621.44,600.0
2022-12-23 15:30:00,620.57,620.82,620.04,620.05,500.0,620.57,620.82,620.04,620.05,500.0
2022-12-23 15:40:00,618.27,619.46,618.16,618.43,2500.0,618.27,619.46,618.16,618.43,2500.0
2022-12-23 15:50:00,618.17,618.61,615.88,616.52,5353.0,618.17,618.61,615.88,616.52,5353.0
2022-12-27 09:30:00,613.88,613.88,613.88,613.88,960.0,613.88,613.88,613.88,613.88,960.0
2022-12-27 09:40:00,611.49,611.49,611.49,611.49,100.0,611.49,611.49,611.49,611.49,100.0
2022-12-27 09:50:00,608.84,611.41,608.83,609.25,1279.0,608.84,611.41,608.83,609.25,1279.0
2022-12-27 10:00:00,609.55,611.03,609.18,610.19,1100.0,609.55,611.03,609.18,610.19,1100.0
2022-12-27 10:10:00,609.64,612.67,609.4,612.1,4490.0,609.64,612.67,609.4,612.1,4490.0
2022-12-27 10:20:00,613.01,613.07,610.4,610.4,2223.0,613.01,613.07,610.4,610.4,2223.0
2022-12-27 10:30:00,610.27,613.1,610.27,612.4,3438.0,610.27,613.1,610.27,612.4,3438.0
2022-12-27 10:40:00,612.98,615.38,612.64,615.04,3402.0,612.98,615.38,612.64,615.04,3402.0
2022-12-27 10:50:00,613.13,613.13,608.39,609.51,3658.0,613.13,613.13,608.39,609.51,3658.0
2022-12-27 11:00:00,609.51,610.1,609.51,609.56,1839.0,609.51,610.1,609.51,609.56,1839.0
2022-12-27 11:10:00,611.74,611.74,611.56,611.56,400.0,611.74,611.74,611.56,611.56,400.0
2022-12-27 11:20:00,610.17,610.57,609.71,609.99,1100.0,610.17,610.57,609.71,609.99,1100.0
2022-12-27 11:30:00,609.35,609.77,609.35,609.77,300.0,609.35,609.77,609.35,609.77,300.0
2022-12-27 11:40:00,608.17,609.31,608.17,608.18,400.0,608.17,609.31,608.17,608.18,400.0
2022-12-27 11:50:00,608.18,608.18,608.18,608.18,0.0,608.18,608.18,608.18,608.18,0.0
2022-12-27 12:00:00,609.98,611.44,609.98,610.58,800.0,609.98,611.44,609.98,610.58,800.0
2022-12-27 12:10:00,610.32,611.85,610.32,611.85,400.0,610.32,611.85,610.32,611.85,400.0
2022-12-27 12:20:00,611.85,611.85,611.85,611.85,0.0,611.85,611.85,611.85,611.85,0.0
2022-12-27 12:30:00,610.88,611.0,610.7,610.7,400.0,610.88,611.0,610.7,610.7,400.0
2022-12-27 12:40:00,609.52,609.69,609.52,609.6,521.0,609.52,609.69,609.52,609.6,521.0
2022-12-27 12:50:00,610.17,610.83,610.17,610.36,700.0,610.17,610.83,610.17,610.36,700.0
2022-12-27 13:00:00,611.12,611.12,610.78,610.86,300.0,611.12,611.12,610.78,610.86,300.0
2022-12-27 13:10:00,610.11,610.11,609.81,609.81,300.0,610.11,610.11,609.81,609.81,300.0
2022-12-27 13:20:00,609.78,610.27,609.78,610.27,200.0,609.78,610.27,609.78,610.27,200.0
2022-12-27 13:30:00,609.6,610.76,609.57,610.64,800.0,609.6,610.76,609.57,610.64,800.0
2022-12-27 13:40:00,609.78,610.44,609.78,610.44,300.0,609.78,610.44,609.78,610.44,300.0
2022-12-27 13:50:00,610.36,610.36,609.37,609.67,401.0,610.36,610.36,609.37,609.67,401.0
2022-12-27 14:00:00,609.83,609.98,609.83,609.98,200.0,609.83,609.98,609.83,609.98,200.0
2022-12-27 14:10:00,609.98,609.98,609.98,609.98,0.0,609.98,609.98,609.98,609.98,0.0
2022-12-27 14:20:00,610.52,611.04,610.24,610.61,800.0,610.52,611.04,610.24,610.61,800.0
2022-12-27 14:30:00,611.54,611.8,611.54,611.8,302.0,611.54,611.8,611.54,611.8,302.0
2022-12-27 14:40:00,611.8,611.8,611.8,611.8,0.0,611.8,611.8,611.8,611.8,0.0
2022-12-27 14:50:00,612.13,612.13,612.13,612.13,200.0,612.13,612.13,612.13,612.13,200.0
2022-12-27 15:00:00,613.21,613.21,613.21,613.21,100.0,613.21,613.21,613.21,613.21,100.0
2022-12-27 15:10:00,615.3,615.3,614.73,614.74,225.0,615.3,615.3,614.73,614.74,225.0
2022-12-27 15:20:00,614.74,614.74,614.74,614.74,0.0,614.74,614.74,614.74,614.74,0.0
2022-12-27 15:30:00,614.45,615.31,614.45,615.31,400.0,614.45,615.31,614.45,615.31,400.0
2022-12-27 15:40:00,616.08,616.08,615.58,615.58,500.0,616.08,616.08,615.58,615.58,500.0
2022-12-27 15:50:00,615.08,617.37,613.46,614.3,5174.0,615.08,617.37,613.46,614.3,5174.0
2022-12-28 09:30:00,615.33,622.22,615.33,622.22,623.0,615.33,622.22,615.33,622.22,623.0
2022-12-28 09:40:00,617.98,619.59,617.39,617.39,1400.0,617.98,619.59,617.39,617.39,1400.0
2022-12-28 09:50:00,617.38,619.79,617.38,619.79,1400.0,617.38,619.79,617.38,619.79,1400.0
2022-12-28 10:00:00,620.19,620.19,620.18,620.19,100.0,620.19,620.19,620.18,620.19,100.0
2022-12-28 10:10:00,620.19,620.19,620.19,620.19,0.0,620.19,620.19,620.19,620.19,0.0
2022-12-28 10:20:00,619.17,619.17,617.88,617.88,824.0,619.17,619.17,617.88,617.88,824.0
2022-12-28 10:30:00,613.0,614.6,613.0,613.62,700.0,613.0,614.6,613.0,613.62,700.0
2022-12-28 10:40:00,615.41,615.76,615.02,615.76,300.0,615.41,615.76,615.02,615.76,300.0
2022-12-28 10:50:00,615.63,615.64,614.0,614.0,1000.0,615.63,615.64,614.0,614.0,1000.0
2022-12-28 11:00:00,614.76,614.76,613.26,613.26,200.0,614.76,614.76,613.26,613.26,200.0
2022-12-28 11:10:00,613.26,613.26,613.26,613.26,0.0,613.26,613.26,613.26,613.26,0.0
2022-12-28 11:20:00,611.97,612.96,611.97,612.96,407.0,611.97,612.96,611.97,612.96,407.0
2022-12-28 11:30:00,611.67,612.71,611.09,611.09,810.0,611.67,612.71,611.09,611.09,810.0
2022-12-28 11:40:00,610.52,610.53,609.1,609.1,200.0,610.52,610.53,609.1,609.1,200.0
2022-12-28 11:50:00,608.83,609.22,608.31,608.31,500.0,608.83,609.22,608.31,608.31,500.0
2022-12-28 12:00:00,608.1,608.1,607.15,607.15,300.0,608.1,608.1,607.15,607.15,300.0
2022-12-28 12:10:00,607.25,610.0,607.25,609.2,2051.0,607.25,610.0,607.25,609.2,2051.0
2022-12-28 12:20:00,610.24,611.5,610.24,611.5,541.0,610.24,611.5,610.24,611.5,541.0
2022-12-28 12:30:00,611.21,611.21,609.89,609.89,507.0,611.21,611.21,609.89,609.89,507.0
2022-12-28 12:40:00,609.68,610.1,609.21,609.6,1800.0,609.68,610.1,609.21,609.6,1800.0
2022-12-28 12:50:00,610.22,610.22,610.22,610.22,100.0,610.22,610.22,610.22,610.22,100.0
2022-12-28 13:00:00,610.25,610.25,610.25,610.25,100.0,610.25,610.25,610.25,610.25,100.0
2022-12-28 13:10:00,610.36,610.91,609.6,610.91,700.0,610.36,610.91,609.6,610.91,700.0
2022-12-28 13:20:00,609.64,610.31,609.64,610.31,512.0,609.64,610.31,609.64,610.31,512.0
2022-12-28 13:30:00,609.88,610.64,609.15,609.61,700.0,609.88,610.64,609.15,609.61,700.0
2022-12-28 13:40:00,609.61,609.61,609.61,609.61,0.0,609.61,609.61,609.61,609.61,0.0
2022-12-28 13:50:00,609.32,609.32,609.22,609.22,400.0,609.32,609.32,609.22,609.22,400.0
2022-12-28 14:00:00,608.38,608.38,607.89,608.06,600.0,608.38,608.38,607.89,608.06,600.0
2022-12-28 14:10:00,607.98,607.98,607.66,607.66,300.0,607.98,607.98,607.66,607.66,300.0
2022-12-28 14:20:00,607.23,608.02,606.81,607.34,1131.0,607.23,608.02,606.81,607.34,1131.0
2022-12-28 14:30:00,604.4,606.06,604.4,605.62,1500.0,604.4,606.06,604.4,605.62,1500.0
2022-12-28 14:40:00,606.17,608.3,606.17,608.3,493.0,606.17,608.3,606.17,608.3,493.0
2022-12-28 14:50:00,608.42,608.42,608.4,608.41,200.0,608.42,608.42,608.4,608.41,200.0
2022-12-28 15:00:00,608.05,608.05,606.99,606.99,400.0,608.05,608.05,606.99,606.99,400.0
2022-12-28 15:10:00,606.96,606.96,605.69,606.46,708.0,606.96,606.96,605.69,606.46,708.0
2022-12-28 15:20:00,605.47,606.43,605.47,606.42,700.0,605.47,606.43,605.47,606.42,700.0
2022-12-28 15:30:00,607.94,609.8,607.32,609.72,1000.0,607.94,609.8,607.32,609.72,1000.0
2022-12-28 15:40:00,608.68,609.72,607.5,609.02,3023.0,608.68,609.72,607.5,609.02,3023.0
2022-12-28 15:50:00,607.95,609.03,604.73,605.47,9254.0,607.95,609.03,604.73,605.47,9254.0
2022-12-29 09:30:00,607.49,613.37,607.49,613.37,899.0,607.49,613.37,607.49,613.37,899.0
2022-12-29 09:40:00,609.12,614.49,609.11,614.49,584.0,609.12,614.49,609.11,614.49,584.0
2022-12-29 09:50:00,612.21,612.21,610.75,610.75,335.0,612.21,612.21,610.75,610.75,335.0
2022-12-29 10:00:00,610.63,610.63,610.63,610.63,100.0,610.63,610.63,610.63,610.63,100.0
2022-12-29 10:10:00,611.76,611.76,609.18,610.42,790.0,611.76,611.76,609.18,610.42,790.0
2022-12-29 10:20:00,610.64,610.64,610.25,610.25,300.0,610.64,610.64,610.25,610.25,300.0
2022-12-29 10:30:00,612.11,614.07,611.21,614.07,1507.0,612.11,614.07,611.21,614.07,1507.0
2022-12-29 10:40:00,613.61,613.76,612.11,613.76,400.0,613.61,613.76,612.11,613.76,400.0
2022-12-29 10:50:00,610.26,610.26,610.26,610.26,100.0,610.26,610.26,610.26,610.26,100.0
2022-12-29 11:00:00,610.94,610.94,608.23,609.62,2676.0,610.94,610.94,608.23,609.62,2676.0
2022-12-29 11:10:00,609.67,609.67,605.75,605.75,3257.0,609.67,609.67,605.75,605.75,3257.0
2022-12-29 11:20:00,604.85,605.45,604.85,605.14,300.0,604.85,605.45,604.85,605.14,300.0
2022-12-29 11:30:00,607.57,607.57,606.61,606.61,400.0,607.57,607.57,606.61,606.61,400.0
2022-12-29 11:40:00,607.59,607.59,607.59,607.59,100.0,607.59,607.59,607.59,607.59,100.0
2022-12-29 11:50:00,607.84,610.76,607.84,610.76,200.0,607.84,610.76,607.84,610.76,200.0
2022-12-29 12:00:00,609.44,609.44,608.29,608.54,700.0,609.44,609.44,608.29,608.54,700.0
2022-12-29 12:10:00,608.4,610.26,607.96,610.26,607.0,608.4,610.26,607.96,610.26,607.0
2022-12-29 12:20:00,609.08,609.31,607.74,608.53,1000.0,609.08,609.31,607.74,608.53,1000.0
2022-12-29 12:30:00,608.76,608.76,606.28,606.42,780.0,608.76,608.76,606.28,606.42,780.0
2022-12-29 12:40:00,606.06,606.9,604.75,604.75,500.0,606.06,606.9,604.75,604.75,500.0
2022-12-29 12:50:00,604.36,606.15,604.36,606.14,514.0,604.36,606.15,604.36,606.14,514.0
2022-12-29 13:00:00,606.83,606.83,605.19,605.19,200.0,606.83,606.83,605.19,605.19,200.0
2022-12-29 13:10:00,605.93,605.93,604.38,604.38,988.0,605.93,605.93,604.38,604.38,988.0
2022-12-29 13:20:00,604.2,604.2,603.5,603.5,200.0,604.2,604.2,603.5,603.5,200.0
2022-12-29 13:30:00,604.14,604.15,604.14,604.15,527.0,604.14,604.15,604.14,604.15,527.0
2022-12-29 13:40:00,603.81,604.11,601.11,602.32,1475.0,603.81,604.11,601.11,602.32,1475.0
2022-12-29 13:50:00,602.21,602.21,601.79,601.79,600.0,602.21,602.21,601.79,601.79,600.0
2022-12-29 14:00:00,602.63,602.63,601.28,601.28,810.0,602.63,602.63,601.28,601.28,810.0
2022-12-29 14:10:00,601.32,602.92,601.32,602.92,1009.0,601.32,602.92,601.32,602.92,1009.0
2022-12-29 14:20:00,602.92,603.72,602.91,603.08,400.0,602.92,603.72,602.91,603.08,400.0
2022-12-29 14:30:00,603.05,603.05,601.83,601.83,200.0,603.05,603.05,601.83,601.83,200.0
2022-12-29 14:40:00,601.5,601.91,600.04,601.52,1524.0,601.5,601.91,600.04,601.52,1524.0
2022-12-29 14:50:00,599.54,599.54,598.75,598.75,200.0,599.54,599.54,598.75,598.75,200.0
2022-12-29 15:00:00,600.07,601.06,599.72,601.06,1104.0,600.07,601.06,599.72,601.06,1104.0
2022-12-29 15:10:00,600.28,600.72,600.11,600.6,910.0,600.28,600.72,600.11,600.6,910.0
2022-12-29 15:20:00,600.82,600.93,599.11,599.12,600.0,600.82,600.93,599.11,599.12,600.0
2022-12-29 15:30:00,599.75,602.3,599.74,602.3,1988.0,599.75,602.3,599.74,602.3,1988.0
2022-12-29 15:40:00,602.4,603.37,602.4,602.44,1487.0,602.4,603.37,602.4,602.44,1487.0
2022-12-29 15:50:00,602.9,602.97,600.55,600.55,6763.0,602.9,602.97,600.55,600.55,6763.0
2022-12-30 09:30:00,591.69,593.4,590.86,592.7,1733.0,591.69,593.4,590.86,592.7,1733.0
2022-12-30 09:40:00,592.05,592.52,590.0,590.86,400.0,592.05,592.52,590.0,590.86,400.0
2022-12-30 09:50:00,588.86,593.47,588.86,593.44,1288.0,588.86,593.47,588.86,593.44,1288.0
2022-12-30 10:00:00,594.43,594.43,594.43,594.43,100.0,594.43,594.43,594.43,594.43,100.0
2022-12-30 10:10:00,594.32,596.84,592.88,596.84,2100.0,594.32,596.84,592.88,596.84,2100.0
2022-12-30 10:20:00,595.86,595.86,595.16,595.16,600.0,595.86,595.86,595.16,595.16,600.0
2022-12-30 10:30:00,594.8,594.8,594.34,594.34,200.0,594.8,594.8,594.34,594.34,200.0
2022-12-30 10:40:00,593.15,595.97,593.15,595.97,909.0,593.15,595.97,593.15,595.97,909.0
2022-12-30 10:50:00,595.97,595.97,595.97,595.97,0.0,595.97,595.97,595.97,595.97,0.0
2022-12-30 11:00:00,592.35,593.7,592.35,593.7,300.0,592.35,593.7,592.35,593.7,300.0
2022-12-30 11:10:00,592.95,592.95,592.95,592.95,100.0,592.95,592.95,592.95,592.95,100.0
2022-12-30 11:20:00,592.81,592.81,592.26,592.26,200.0,592.81,592.81,592.26,592.26,200.0
2022-12-30 11:30:00,592.65,594.63,592.65,594.29,1047.0,592.65,594.63,592.65,594.29,1047.0
2022-12-30 11:40:00,594.62,595.76,594.62,595.73,608.0,594.62,595.76,594.62,595.73,608.0
2022-12-30 11:50:00,595.51,596.39,595.51,596.39,301.0,595.51,596.39,595.51,596.39,301.0
2022-12-30 12:00:00,595.09,595.09,595.09,595.09,100.0,595.09,595.09,595.09,595.09,100.0
2022-12-30 12:10:00,594.04,594.71,592.82,593.54,1700.0,594.04,594.71,592.82,593.54,1700.0
2022-12-30 12:20:00,594.74,594.74,593.88,593.93,400.0,594.74,594.74,593.88,593.93,400.0
2022-12-30 12:30:00,592.54,593.18,592.28,593.18,700.0,592.54,593.18,592.28,593.18,700.0
2022-12-30 12:40:00,592.21,592.21,592.21,592.21,100.0,592.21,592.21,592.21,592.21,100.0
2022-12-30 12:50:00,591.23,591.28,589.72,589.72,600.0,591.23,591.28,589.72,589.72,600.0
2022-12-30 13:00:00,591.58,593.13,591.58,592.45,1200.0,591.58,593.13,591.58,592.45,1200.0
2022-12-30 13:10:00,591.94,591.94,591.71,591.71,200.0,591.94,591.94,591.71,591.71,200.0
2022-12-30 13:20:00,590.82,591.01,590.07,590.73,400.0,590.82,591.01,590.07,590.73,400.0
2022-12-30 13:30:00,590.94,592.32,590.76,592.32,1294.0,590.94,592.32,590.76,592.32,1294.0
2022-12-30 13:40:00,590.92,591.01,589.84,590.49,800.0,590.92,591.01,589.84,590.49,800.0
2022-12-30 13:50:00,590.76,591.44,590.02,591.16,706.0,590.76,591.44,590.02,591.16,706.0
2022-12-30 14:00:00,590.8,590.8,588.13,588.65,938.0,590.8,590.8,588.13,588.65,938.0
2022-12-30 14:10:00,588.77,588.77,588.36,588.75,300.0,588.77,588.77,588.36,588.75,300.0
2022-12-30 14:20:00,588.06,589.05,587.81,589.05,2015.0,588.06,589.05,587.81,589.05,2015.0
2022-12-30 14:30:00,589.16,589.17,589.16,589.17,200.0,589.16,589.17,589.16,589.17,200.0
2022-12-30 14:40:00,589.03,589.44,588.65,588.81,1300.0,589.03,589.44,588.65,588.81,1300.0
2022-12-30 14:50:00,589.5,591.31,589.5,591.31,603.0,589.5,591.31,589.5,591.31,603.0
2022-12-30 15:00:00,591.26,592.78,591.03,591.74,600.0,591.26,592.78,591.03,591.74,600.0
2022-12-30 15:10:00,593.35,593.97,593.33,593.87,649.0,593.35,593.97,593.33,593.87,649.0
2022-12-30 15:20:00,593.87,593.87,593.87,593.87,0.0,593.87,593.87,593.87,593.87,0.0
2022-12-30 15:30:00,593.23,594.9,593.23,594.05,2607.0,593.23,594.9,593.23,594.05,2607.0
2022-12-30 15:40:00,594.02,595.0,593.08,594.76,4849.0,594.02,595.0,593.08,594.76,4849.0
2022-12-30 15:50:00,595.79,599.09,595.76,597.76,17469.0,595.79,599.09,595.76,597.76,17469.0
2023-01-03 09:30:00,608.65,610.04,598.78,609.63,2529.0,608.65,610.04,598.78,609.63,2529.0
2023-01-03 09:40:00,612.86,617.1,610.74,614.51,1000.0,612.86,617.1,610.74,614.51,1000.0
2023-01-03 09:50:00,613.11,614.47,610.35,611.94,1433.0,613.11,614.47,610.35,611.94,1433.0
2023-01-03 10:00:00,611.55,613.03,608.27,608.27,962.0,611.55,613.03,608.27,608.27,962.0
2023-01-03 10:10:00,602.66,602.66,598.17,598.17,408.0,602.66,602.66,598.17,598.17,408.0
2023-01-03 10:20:00,599.36,602.08,597.52,602.08,3858.0,599.36,602.08,597.52,602.08,3858.0
2023-01-03 10:30:00,601.62,602.76,600.75,602.55,800.0,601.62,602.76,600.75,602.55,800.0
2023-01-03 10:40:00,604.16,604.21,601.93,601.93,1100.0,604.16,604.21,601.93,601.93,1100.0
2023-01-03 10:50:00,601.54,602.41,600.61,601.51,900.0,601.54,602.41,600.61,601.51,900.0
2023-01-03 11:00:00,603.36,603.36,601.16,601.17,793.0,603.36,603.36,601.16,601.17,793.0
2023-01-03 11:10:00,599.06,599.41,597.61,597.62,471.0,599.06,599.41,597.61,597.62,471.0
2023-01-03 11:20:00,598.83,598.83,598.82,598.83,100.0,598.83,598.83,598.82,598.83,100.0
2023-01-03 11:30:00,597.7,598.57,596.7,598.15,1200.0,597.7,598.57,596.7,598.15,1200.0
2023-01-03 11:40:00,596.23,596.23,596.23,596.23,100.0,596.23,596.23,596.23,596.23,100.0
2023-01-03 11:50:00,595.78,595.78,594.0,595.67,1254.0,595.78,595.78,594.0,595.67,1254.0
2023-01-03 12:00:00,595.67,595.67,595.67,595.67,0.0,595.67,595.67,595.67,595.67,0.0
2023-01-03 12:10:00,594.76,594.76,593.76,593.76,300.0,594.76,594.76,593.76,593.76,300.0
2023-01-03 12:20:00,592.57,592.57,592.57,592.57,100.0,592.57,592.57,592.57,592.57,100.0
2023-01-03 12:30:00,593.84,594.81,592.05,592.05,1500.0,593.84,594.81,592.05,592.05,1500.0
2023-01-03 12:40:00,590.79,591.05,590.79,590.84,519.0,590.79,591.05,590.79,590.84,519.0
2023-01-03 12:50:00,591.36,591.52,590.84,591.4,800.0,591.36,591.52,590.84,591.4,800.0
2023-01-03 13:00:00,590.52,590.52,590.5,590.5,257.0,590.52,590.52,590.5,590.5,257.0
2023-01-03 13:10:00,589.55,589.55,589.55,589.55,100.0,589.55,589.55,589.55,589.55,100.0
2023-01-03 13:20:00,589.84,591.99,589.84,591.99,500.0,589.84,591.99,589.84,591.99,500.0
2023-01-03 13:30:00,590.7,591.07,590.7,591.07,266.0,590.7,591.07,590.7,591.07,266.0
2023-01-03 13:40:00,587.75,589.91,587.75,589.86,1125.0,587.75,589.91,587.75,589.86,1125.0
2023-01-03 13:50:00,591.01,591.1,590.63,591.1,454.0,591.01,591.1,590.63,591.1,454.0
2023-01-03 14:00:00,590.83,590.83,589.29,589.29,200.0,590.83,590.83,589.29,589.29,200.0
2023-01-03 14:10:00,587.99,587.99,587.99,587.99,100.0,587.99,587.99,587.99,587.99,100.0
2023-01-03 14:20:00,587.02,587.03,586.11,586.62,600.0,587.02,587.03,586.11,586.62,600.0
2023-01-03 14:30:00,587.16,587.94,586.62,587.94,1064.0,587.16,587.94,586.62,587.94,1064.0
2023-01-03 14:40:00,589.58,593.9,589.43,592.33,800.0,589.58,593.9,589.43,592.33,800.0
2023-01-03 14:50:00,593.59,593.65,592.09,593.65,1230.0,593.59,593.65,592.09,593.65,1230.0
2023-01-03 15:00:00,593.62,593.87,592.59,593.05,800.0,593.62,593.87,592.59,593.05,800.0
2023-01-03 15:10:00,592.85,594.25,592.85,593.18,1100.0,592.85,594.25,592.85,593.18,1100.0
2023-01-03 15:20:00,592.62,592.62,592.62,592.62,101.0,592.62,592.62,592.62,592.62,101.0
2023-01-03 15:30:00,591.48,592.47,590.5,590.5,1262.0,591.48,592.47,590.5,590.5,1262.0
2023-01-03 15:40:00,591.22,592.41,590.74,592.4,2318.0,591.22,592.41,590.74,592.4,2318.0
2023-01-03 15:50:00,592.78,594.14,590.47,590.5,10497.0,592.78,594.14,590.47,590.5,10497.0
2023-01-04 09:30:00,596.54,596.54,596.54,596.54,580.0,596.54,596.54,596.54,596.54,580.0
2023-01-04 09:40:00,605.6,605.6,605.6,605.6,100.0,605.6,605.6,605.6,605.6,100.0
2023-01-04 09:50:00,605.88,606.65,605.88,606.65,200.0,605.88,606.65,605.88,606.65,200.0
2023-01-04 10:00:00,607.3,607.88,600.62,602.52,2300.0,607.3,607.88,600.62,602.52,2300.0
2023-01-04 10:10:00,602.96,602.96,602.96,602.96,100.0,602.96,602.96,602.96,602.96,100.0
2023-01-04 10:20:00,603.92,603.92,599.56,599.56,431.0,603.92,603.92,599.56,599.56,431.0
2023-01-04 10:30:00,602.01,602.01,596.15,598.6,1841.0,602.01,602.01,596.15,598.6,1841.0
2023-01-04 10:40:00,599.79,600.77,597.94,598.1,1100.0,599.79,600.77,597.94,598.1,1100.0
2023-01-04 10:50:00,599.76,600.98,599.62,600.98,700.0,599.76,600.98,599.62,600.98,700.0
2023-01-04 11:00:00,600.9,602.78,599.72,602.78,1300.0,600.9,602.78,599.72,602.78,1300.0
2023-01-04 11:10:00,603.26,604.51,603.26,604.51,1000.0,603.26,604.51,603.26,604.51,1000.0
2023-01-04 11:20:00,605.57,605.81,604.84,605.56,900.0,605.57,605.81,604.84,605.56,900.0
2023-01-04 11:30:00,605.81,608.49,605.81,608.05,1157.0,605.81,608.49,605.81,608.05,1157.0
2023-01-04 11:40:00,609.05,609.74,608.24,608.44,1190.0,609.05,609.74,608.24,608.44,1190.0
2023-01-04 11:50:00,608.27,609.04,608.27,609.04,608.0,608.27,609.04,608.27,609.04,608.0
2023-01-04 12:00:00,609.4,609.4,609.4,609.4,100.0,609.4,609.4,609.4,609.4,100.0
2023-01-04 12:10:00,609.4,609.41,607.19,607.19,1064.0,609.4,609.41,607.19,607.19,1064.0
2023-01-04 12:20:00,607.18,607.18,607.18,607.18,100.0,607.18,607.18,607.18,607.18,100.0
2023-01-04 12:30:00,607.45,607.72,607.26,607.26,700.0,607.45,607.72,607.26,607.26,700.0
2023-01-04 12:40:00,607.85,609.55,607.78,609.55,695.0,607.85,609.55,607.78,609.55,695.0
2023-01-04 12:50:00,607.58,607.58,607.27,607.54,600.0,607.58,607.58,607.27,607.54,600.0
2023-01-04 13:00:00,605.48,605.48,605.47,605.48,100.0,605.48,605.48,605.47,605.48,100.0
2023-01-04 13:10:00,605.48,605.48,605.48,605.48,0.0,605.48,605.48,605.48,605.48,0.0
2023-01-04 13:20:00,607.62,607.62,606.86,606.87,200.0,607.62,607.62,606.86,606.87,200.0
2023-01-04 13:30:00,607.75,607.93,607.68,607.69,2200.0,607.75,607.93,607.68,607.69,2200.0
2023-01-04 13:40:00,609.74,609.8,608.52,608.52,867.0,609.74,609.8,608.52,608.52,867.0
2023-01-04 13:50:00,608.62,608.62,604.94,606.32,700.0,608.62,608.62,604.94,606.32,700.0
2023-01-04 14:00:00,608.88,608.88,604.28,604.28,1414.0,608.88,608.88,604.28,604.28,1414.0
2023-01-04 14:10:00,606.48,606.49,606.48,606.49,200.0,606.48,606.49,606.48,606.49,200.0
2023-01-04 14:20:00,605.31,605.31,602.71,602.71,200.0,605.31,605.31,602.71,602.71,200.0
2023-01-04 14:30:00,603.36,603.36,603.35,603.36,100.0,603.36,603.36,603.35,603.36,100.0
2023-01-04 14:40:00,605.55,605.55,604.4,604.4,311.0,605.55,605.55,604.4,604.4,311.0
2023-01-04 14:50:00,604.82,606.1,604.82,606.1,500.0,604.82,606.1,604.82,606.1,500.0
2023-01-04 15:00:00,606.08,607.56,606.07,606.62,900.0,606.08,607.56,606.07,606.62,900.0
2023-01-04 15:10:00,605.4,605.4,605.23,605.24,300.0,605.4,605.4,605.23,605.24,300.0
2023-01-04 15:20:00,604.75,604.75,603.89,604.18,700.0,604.75,604.75,603.89,604.18,700.0
2023-01-04 15:30:00,603.57,603.57,601.87,601.87,1400.0,603.57,603.57,601.87,601.87,1400.0
2023-01-04 15:40:00,601.78,604.46,601.78,604.46,1648.0,601.78,604.46,601.78,604.46,1648.0
2023-01-04 15:50:00,604.77,609.01,604.71,609.01,7453.0,604.77,609.01,604.71,609.01,7453.0
2023-01-05 09:30:00,601.06,606.41,600.45,600.45,1688.0,601.06,606.41,600.45,600.45,1688.0
2023-01-05 09:40:00,600.35,600.35,597.47,597.47,500.0,600.35,600.35,597.47,597.47,500.0
2023-01-05 09:50:00,597.47,597.47,597.47,597.47,0.0,597.47,597.47,597.47,597.47,0.0
2023-01-05 10:00:00,603.24,605.84,601.95,605.84,1005.0,603.24,605.84,601.95,605.84,1005.0
2023-01-05 10:10:00,604.31,604.31,604.3,604.31,620.0,604.31,604.31,604.3,604.31,620.0
2023-01-05 10:20:00,601.76,603.24,601.56,603.24,952.0,601.76,603.24,601.56,603.24,952.0
2023-01-05 10:30:00,600.77,600.77,600.77,600.77,100.0,600.77,600.77,600.77,600.77,100.0
2023-01-05 10:40:00,601.68,601.68,601.41,601.6,504.0,601.68,601.68,601.41,601.6,504.0
2023-01-05 10:50:00,601.6,601.6,601.6,601.6,0.0,601.6,601.6,601.6,601.6,0.0
2023-01-05 11:00:00,598.12,598.12,597.4,597.4,200.0,598.12,598.12,597.4,597.4,200.0
2023-01-05 11:10:00,599.34,599.34,597.39,597.39,500.0,599.34,599.34,597.39,597.39,500.0
2023-01-05 11:20:00,597.39,597.39,597.39,597.39,0.0,597.39,597.39,597.39,597.39,0.0
2023-01-05 11:30:00,597.94,597.96,597.63,597.96,698.0,597.94,597.96,597.63,597.96,698.0
2023-01-05 11:40:00,597.96,597.96,597.96,597.96,0.0,597.96,597.96,597.96,597.96,0.0
2023-01-05 11:50:00,597.96,597.96,597.96,597.96,0.0,597.96,597.96,597.96,597.96,0.0
2023-01-05 12:00:00,596.78,597.26,595.95,597.08,1638.0,596.78,597.26,595.95,597.08,1638.0
2023-01-05 12:10:00,596.32,596.32,592.73,593.6,1700.0,596.32,596.32,592.73,593.6,1700.0
2023-01-05 12:20:00,593.86,593.89,593.69,593.89,800.0,593.86,593.89,593.69,593.89,800.0
2023-01-05 12:30:00,593.89,594.75,593.89,593.95,508.0,593.89,594.75,593.89,593.95,508.0
2023-01-05 12:40:00,593.35,593.35,593.35,593.35,105.0,593.35,593.35,593.35,593.35,105.0
2023-01-05 12:50:00,591.24,591.32,591.24,591.32,200.0,591.24,591.32,591.24,591.32,200.0
2023-01-05 13:00:00,589.84,590.1,589.5,590.1,300.0,589.84,590.1,589.5,590.1,300.0
2023-01-05 13:10:00,590.45,590.75,590.02,590.02,1100.0,590.45,590.75,590.02,590.02,1100.0
2023-01-05 13:20:00,590.86,594.73,590.86,594.37,1100.0,590.86,594.73,590.86,594.37,1100.0
2023-01-05 13:30:00,594.37,594.37,594.37,594.37,0.0,594.37,594.37,594.37,594.37,0.0
2023-01-05 13:40:00,593.16,593.16,591.81,592.11,300.0,593.16,593.16,591.81,592.11,300.0
2023-01-05 13:50:00,592.93,594.0,592.92,593.83,1173.0,592.93,594.0,592.92,593.83,1173.0
2023-01-05 14:00:00,593.95,593.95,592.31,593.14,701.0,593.95,593.95,592.31,593.14,701.0
2023-01-05 14:10:00,593.31,593.75,592.52,593.75,419.0,593.31,593.75,592.52,593.75,419.0
2023-01-05 14:20:00,594.89,603.51,594.83,600.21,9700.0,594.89,603.51,594.83,600.21,9700.0
2023-01-05 14:30:00,600.15,603.44,598.65,601.51,3254.0,600.15,603.44,598.65,601.51,3254.0
2023-01-05 14:40:00,600.83,603.58,600.22,603.58,500.0,600.83,603.58,600.22,603.58,500.0
2023-01-05 14:50:00,602.44,602.44,602.44,602.44,100.0,602.44,602.44,602.44,602.44,100.0
2023-01-05 15:00:00,602.44,602.44,602.44,602.44,0.0,602.44,602.44,602.44,602.44,0.0
2023-01-05 15:10:00,598.47,598.97,598.47,598.97,305.0,598.47,598.97,598.47,598.97,305.0
2023-01-05 15:20:00,598.19,598.78,597.3,597.3,1100.0,598.19,598.78,597.3,597.3,1100.0
2023-01-05 15:30:00,598.29,598.36,597.76,597.76,1650.0,598.29,598.36,597.76,597.76,1650.0
2023-01-05 15:40:00,597.04,597.58,595.77,596.91,1700.0,597.04,597.58,595.77,596.91,1700.0
2023-01-05 15:50:00,596.23,599.27,595.91,595.91,8938.0,596.23,599.27,595.91,595.91,8938.0
2023-01-06 09:30:00,603.6,603.6,599.31,599.31,2171.0,603.6,603.6,599.31,599.31,2171.0
2023-01-06 09:40:00,592.98,592.98,583.69,584.77,7710.0,592.98,592.98,583.69,584.77,7710.0
2023-01-06 09:50:00,586.68,588.0,585.65,586.04,3073.0,586.68,588.0,585.65,586.04,3073.0
2023-01-06 10:00:00,588.2,592.45,588.19,592.45,600.0,588.2,592.45,588.19,592.45,600.0
2023-01-06 10:10:00,595.94,597.31,595.94,597.31,260.0,595.94,597.31,595.94,597.31,260.0
2023-01-06 10:20:00,595.89,597.74,595.48,596.64,1400.0,595.89,597.74,595.48,596.64,1400.0
2023-01-06 10:30:00,597.73,599.47,597.73,599.25,800.0,597.73,599.47,597.73,599.25,800.0
2023-01-06 10:40:00,602.26,602.33,598.47,600.98,1334.0,602.26,602.33,598.47,600.98,1334.0
2023-01-06 10:50:00,600.34,602.28,599.9,599.9,1840.0,600.34,602.28,599.9,599.9,1840.0
2023-01-06 11:00:00,600.87,600.87,600.87,600.87,100.0,600.87,600.87,600.87,600.87,100.0
2023-01-06 11:10:00,600.3,600.3,600.3,600.3,100.0,600.3,600.3,600.3,600.3,100.0
2023-01-06 11:20:00,600.87,601.14,600.47,600.47,600.0,600.87,601.14,600.47,600.47,600.0
2023-01-06 11:30:00,599.85,601.32,599.85,601.32,200.0,599.85,601.32,599.85,601.32,200.0
2023-01-06 11:40:00,600.64,602.58,600.63,602.58,714.0,600.64,602.58,600.63,602.58,714.0
2023-01-06 11:50:00,603.2,604.31,603.19,604.31,200.0,603.2,604.31,603.19,604.31,200.0
2023-01-06 12:00:00,605.59,605.59,605.44,605.45,200.0,605.59,605.59,605.44,605.45,200.0
2023-01-06 12:10:00,605.17,605.8,604.14,604.9,990.0,605.17,605.8,604.14,604.9,990.0
2023-01-06 12:20:00,605.8,605.8,605.8,605.8,100.0,605.8,605.8,605.8,605.8,100.0
2023-01-06 12:30:00,603.6,603.65,603.12,603.65,300.0,603.6,603.65,603.12,603.65,300.0
2023-01-06 12:40:00,603.55,603.55,603.55,603.55,100.0,603.55,603.55,603.55,603.55,100.0
2023-01-06 12:50:00,602.32,602.32,602.32,602.32,100.0,602.32,602.32,602.32,602.32,100.0
2023-01-06 13:00:00,601.61,604.22,600.99,604.22,911.0,601.61,604.22,600.99,604.22,911.0
2023-01-06 13:10:00,604.38,604.38,603.77,603.77,400.0,604.38,604.38,603.77,603.77,400.0
2023-01-06 13:20:00,604.49,604.49,604.49,604.49,200.0,604.49,604.49,604.49,604.49,200.0
2023-01-06 13:30:00,606.04,606.04,606.03,606.04,100.0,606.04,606.04,606.03,606.04,100.0
2023-01-06 13:40:00,606.04,606.04,606.04,606.04,0.0,606.04,606.04,606.04,606.04,0.0
2023-01-06 13:50:00,606.04,606.04,606.04,606.04,0.0,606.04,606.04,606.04,606.04,0.0
2023-01-06 14:00:00,606.58,608.53,606.21,608.53,2423.0,606.58,608.53,606.21,608.53,2423.0
2023-01-06 14:10:00,608.53,608.53,608.53,608.53,0.0,608.53,608.53,608.53,608.53,0.0
2023-01-06 14:20:00,608.54,608.7,607.98,608.42,670.0,608.54,608.7,607.98,608.42,670.0
2023-01-06 14:30:00,608.43,608.43,606.81,606.81,2200.0,608.43,608.43,606.81,606.81,2200.0
2023-01-06 14:40:00,605.22,605.43,604.26,604.43,600.0,605.22,605.43,604.26,604.43,600.0
2023-01-06 14:50:00,603.31,605.0,603.31,604.99,978.0,603.31,605.0,603.31,604.99,978.0
2023-01-06 15:00:00,605.13,605.13,605.13,605.13,100.0,605.13,605.13,605.13,605.13,100.0
2023-01-06 15:10:00,603.42,603.42,601.58,601.58,853.0,603.42,603.42,601.58,601.58,853.0
2023-01-06 15:20:00,602.1,603.33,602.1,603.32,1384.0,602.1,603.33,602.1,603.32,1384.0
2023-01-06 15:30:00,603.41,603.47,602.7,602.7,1700.0,603.41,603.47,602.7,602.7,1700.0
2023-01-06 15:40:00,602.86,603.02,601.85,601.85,744.0,602.86,603.02,601.85,601.85,744.0
2023-01-06 15:50:00,601.43,602.28,600.0,602.28,5263.0,601.43,602.28,600.0,602.28,5263.0
2023-01-09 09:30:00,609.55,611.98,605.77,608.97,1563.0,609.55,611.98,605.77,608.97,1563.0
2023-01-09 09:40:00,606.19,607.76,604.98,606.36,2180.0,606.19,607.76,604.98,606.36,2180.0
2023-01-09 09:50:00,605.22,605.88,601.47,602.82,3300.0,605.22,605.88,601.47,602.82,3300.0
2023-01-09 10:00:00,602.51,610.4,602.08,610.4,3100.0,602.51,610.4,602.08,610.4,3100.0
2023-01-09 10:10:00,609.9,609.9,604.61,605.0,1996.0,609.9,609.9,604.61,605.0,1996.0
2023-01-09 10:20:00,603.51,603.51,603.51,603.51,100.0,603.51,603.51,603.51,603.51,100.0
2023-01-09 10:30:00,606.21,606.27,603.6,605.45,2394.0,606.21,606.27,603.6,605.45,2394.0
2023-01-09 10:40:00,604.81,607.66,604.11,607.66,1162.0,604.81,607.66,604.11,607.66,1162.0
2023-01-09 10:50:00,609.01,609.01,606.79,606.79,400.0,609.01,609.01,606.79,606.79,400.0
2023-01-09 11:00:00,607.75,609.72,607.33,609.72,1020.0,607.75,609.72,607.33,609.72,1020.0
2023-01-09 11:10:00,610.65,611.46,610.65,611.46,500.0,610.65,611.46,610.65,611.46,500.0
2023-01-09 11:20:00,610.31,610.74,610.31,610.74,400.0,610.31,610.74,610.31,610.74,400.0
2023-01-09 11:30:00,608.41,608.41,608.41,608.41,100.0,608.41,608.41,608.41,608.41,100.0
2023-01-09 11:40:00,609.05,609.05,609.04,609.05,100.0,609.05,609.05,609.04,609.05,100.0
2023-01-09 11:50:00,609.83,610.81,609.83,610.81,508.0,609.83,610.81,609.83,610.81,508.0
2023-01-09 12:00:00,610.47,610.47,608.29,608.29,600.0,610.47,610.47,608.29,608.29,600.0
2023-01-09 12:10:00,609.98,609.98,609.7,609.7,200.0,609.98,609.98,609.7,609.7,200.0
2023-01-09 12:20:00,609.7,609.7,609.7,609.7,0.0,609.7,609.7,609.7,609.7,0.0
2023-01-09 12:30:00,608.35,608.35,607.37,607.37,400.0,608.35,608.35,607.37,607.37,400.0
2023-01-09 12:40:00,607.37,607.37,607.37,607.37,0.0,607.37,607.37,607.37,607.37,0.0
2023-01-09 12:50:00,605.97,606.01,605.96,606.01,200.0,605.97,606.01,605.96,606.01,200.0
2023-01-09 13:00:00,604.68,605.29,604.54,604.54,300.0,604.68,605.29,604.54,604.54,300.0
2023-01-09 13:10:00,604.54,604.54,604.54,604.54,0.0,604.54,604.54,604.54,604.54,0.0
2023-01-09 13:20:00,602.92,602.92,602.91,602.92,200.0,602.92,602.92,602.91,602.92,200.0
2023-01-09 13:30:00,602.93,603.1,602.07,602.07,400.0,602.93,603.1,602.07,602.07,400.0
2023-01-09 13:40:00,601.4,601.4,596.13,596.52,9749.0,601.4,601.4,596.13,596.52,9749.0
2023-01-09 13:50:00,596.19,596.19,593.95,595.98,1060.0,596.19,596.19,593.95,595.98,1060.0
2023-01-09 14:00:00,595.89,598.49,595.89,597.88,600.0,595.89,598.49,595.89,597.88,600.0
2023-01-09 14:10:00,596.85,596.85,595.93,595.94,500.0,596.85,596.85,595.93,595.94,500.0
2023-01-09 14:20:00,597.21,599.09,596.89,597.57,1000.0,597.21,599.09,596.89,597.57,1000.0
2023-01-09 14:30:00,597.77,599.18,595.98,596.83,1003.0,597.77,599.18,595.98,596.83,1003.0
2023-01-09 14:40:00,596.21,596.21,596.2,596.21,100.0,596.21,596.21,596.2,596.21,100.0
2023-01-09 14:50:00,595.51,595.51,594.63,594.63,200.0,595.51,595.51,594.63,594.63,200.0
2023-01-09 15:00:00,595.29,596.5,595.14,595.14,700.0,595.29,596.5,595.14,595.14,700.0
2023-01-09 15:10:00,594.61,595.15,593.63,593.75,702.0,594.61,595.15,593.63,593.75,702.0
2023-01-09 15:20:00,593.85,594.51,593.65,593.65,1200.0,593.85,594.51,593.65,593.65,1200.0
2023-01-09 15:30:00,592.79,592.91,592.1,592.91,828.0,592.79,592.91,592.1,592.91,828.0
2023-01-09 15:40:00,593.27,594.47,593.27,593.81,1538.0,593.27,594.47,593.27,593.81,1538.0
2023-01-09 15:50:00,593.86,594.25,591.8,593.12,11221.0,593.86,594.25,591.8,593.12,11221.0
2023-01-10 09:30:00,588.48,589.0,586.67,589.0,2259.0,588.48,589.0,586.67,589.0,2259.0
2023-01-10 09:40:00,590.0,590.0,582.18,584.61,3791.0,590.0,590.0,582.18,584.61,3791.0
2023-01-10 09:50:00,585.18,585.24,582.71,583.76,6168.0,585.18,585.24,582.71,583.76,6168.0
2023-01-10 10:00:00,582.79,582.98,580.86,580.86,2636.0,582.79,582.98,580.86,580.86,2636.0
2023-01-10 10:10:00,579.26,579.26,575.39,578.71,6523.0,579.26,579.26,575.39,578.71,6523.0
2023-01-10 10:20:00,576.37,582.96,576.37,582.91,2457.0,576.37,582.96,576.37,582.91,2457.0
2023-01-10 10:30:00,580.99,581.25,578.74,578.77,900.0,580.99,581.25,578.74,578.77,900.0
2023-01-10 10:40:00,578.05,579.17,576.18,577.46,3737.0,578.05,579.17,576.18,577.46,3737.0
2023-01-10 10:50:00,579.54,583.21,579.25,581.53,1743.0,579.54,583.21,579.25,581.53,1743.0
2023-01-10 11:00:00,581.23,581.4,580.14,581.31,2790.0,581.23,581.4,580.14,581.31,2790.0
2023-01-10 11:10:00,579.61,580.79,577.22,577.22,1800.0,579.61,580.79,577.22,577.22,1800.0
2023-01-10 11:20:00,577.37,580.01,576.99,579.63,6521.0,577.37,580.01,576.99,579.63,6521.0
2023-01-10 11:30:00,579.63,580.12,579.0,579.3,9435.0,579.63,580.12,579.0,579.3,9435.0
2023-01-10 11:40:00,579.49,580.58,578.76,580.58,10281.0,579.49,580.58,578.76,580.58,10281.0
2023-01-10 11:50:00,580.4,581.33,579.51,581.33,5692.0,580.4,581.33,579.51,581.33,5692.0
2023-01-10 12:00:00,581.62,582.53,581.61,581.74,1100.0,581.62,582.53,581.61,581.74,1100.0
2023-01-10 12:10:00,586.4,587.06,585.34,585.55,907.0,586.4,587.06,585.34,585.55,907.0
2023-01-10 12:20:00,585.38,586.75,585.38,586.05,800.0,585.38,586.75,585.38,586.05,800.0
2023-01-10 12:30:00,587.12,589.55,586.95,589.55,1000.0,587.12,589.55,586.95,589.55,1000.0
2023-01-10 12:40:00,589.71,590.0,588.75,588.75,1848.0,589.71,590.0,588.75,588.75,1848.0
2023-01-10 12:50:00,590.32,591.62,590.32,591.62,803.0,590.32,591.62,590.32,591.62,803.0
2023-01-10 13:00:00,590.69,590.69,588.78,589.43,1324.0,590.69,590.69,588.78,589.43,1324.0
2023-01-10 13:10:00,588.54,590.01,588.23,588.23,1500.0,588.54,590.01,588.23,588.23,1500.0
2023-01-10 13:20:00,589.04,589.56,588.52,588.52,1361.0,589.04,589.56,588.52,588.52,1361.0
2023-01-10 13:30:00,589.04,589.7,588.39,588.39,900.0,589.04,589.7,588.39,588.39,900.0
2023-01-10 13:40:00,588.55,588.55,587.67,587.67,227.0,588.55,588.55,587.67,587.67,227.0
2023-01-10 13:50:00,587.43,587.43,585.36,586.08,1872.0,587.43,587.43,585.36,586.08,1872.0
2023-01-10 14:00:00,586.27,586.69,585.18,585.19,1200.0,586.27,586.69,585.18,585.19,1200.0
2023-01-10 14:10:00,585.72,585.72,584.91,584.91,800.0,585.72,585.72,584.91,584.91,800.0
2023-01-10 14:20:00,585.19,585.19,584.3,584.76,702.0,585.19,585.19,584.3,584.76,702.0
2023-01-10 14:30:00,584.89,586.41,584.86,585.99,2618.0,584.89,586.41,584.86,585.99,2618.0
2023-01-10 14:40:00,585.08,585.08,583.44,583.44,500.0,585.08,585.08,583.44,583.44,500.0
2023-01-10 14:50:00,583.74,584.85,583.53,583.74,1800.0,583.74,584.85,583.53,583.74,1800.0
2023-01-10 15:00:00,583.72,583.8,582.79,583.35,1100.0,583.72,583.8,582.79,583.35,1100.0
2023-01-10 15:10:00,582.89,584.17,582.89,584.17,4615.0,582.89,584.17,582.89,584.17,4615.0
2023-01-10 15:20:00,583.95,583.95,582.14,582.78,1702.0,583.95,583.95,582.14,582.78,1702.0
2023-01-10 15:30:00,583.07,583.65,582.46,582.68,1859.0,583.07,583.65,582.46,582.68,1859.0
2023-01-10 15:40:00,582.53,584.0,582.53,583.35,7256.0,582.53,584.0,582.53,583.35,7256.0
2023-01-10 15:50:00,583.92,586.4,583.55,586.39,12768.0,583.92,586.4,583.55,586.39,12768.0
2023-01-11 09:30:00,588.26,588.26,588.26,588.26,1516.0,588.26,588.26,588.26,588.26,1516.0
2023-01-11 09:40:00,596.19,597.64,591.3,591.31,2705.0,596.19,597.64,591.3,591.31,2705.0
2023-01-11 09:50:00,593.83,593.83,588.13,588.56,1100.0,593.83,593.83,588.13,588.56,1100.0
2023-01-11 10:00:00,592.76,595.55,592.76,595.54,2260.0,592.76,595.55,592.76,595.54,2260.0
2023-01-11 10:10:00,594.67,596.08,593.62,593.95,2200.0,594.67,596.08,593.62,593.95,2200.0
2023-01-11 10:20:00,593.88,596.34,593.88,596.22,1209.0,593.88,596.34,593.88,596.22,1209.0
2023-01-11 10:30:00,594.06,594.06,588.89,588.89,1509.0,594.06,594.06,588.89,588.89,1509.0
2023-01-11 10:40:00,589.06,589.29,589.0,589.19,800.0,589.06,589.29,589.0,589.19,800.0
2023-01-11 10:50:00,588.41,589.48,586.62,589.13,900.0,588.41,589.48,586.62,589.13,900.0
2023-01-11 11:00:00,588.02,588.02,584.44,586.74,1500.0,588.02,588.02,584.44,586.74,1500.0
2023-01-11 11:10:00,587.85,588.98,586.81,588.98,910.0,587.85,588.98,586.81,588.98,910.0
2023-01-11 11:20:00,589.57,591.75,589.57,591.75,800.0,589.57,591.75,589.57,591.75,800.0
2023-01-11 11:30:00,591.46,591.46,590.56,590.57,200.0,591.46,591.46,590.56,590.57,200.0
2023-01-11 11:40:00,591.73,593.55,591.68,591.68,700.0,591.73,593.55,591.68,591.68,700.0
2023-01-11 11:50:00,593.0,594.19,592.88,594.19,624.0,593.0,594.19,592.88,594.19,624.0
2023-01-11 12:00:00,593.17,593.57,593.17,593.34,300.0,593.17,593.57,593.17,593.34,300.0
2023-01-11 12:10:00,594.09,595.97,594.09,595.03,611.0,594.09,595.97,594.09,595.03,611.0
2023-01-11 12:20:00,595.04,595.16,592.55,592.55,1100.0,595.04,595.16,592.55,592.55,1100.0
2023-01-11 12:30:00,592.14,593.74,592.14,592.51,1700.0,592.14,593.74,592.14,592.51,1700.0
2023-01-11 12:40:00,592.8,593.17,592.31,593.17,1258.0,592.8,593.17,592.31,593.17,1258.0
2023-01-11 12:50:00,591.02,593.04,590.71,592.01,500.0,591.02,593.04,590.71,592.01,500.0
2023-01-11 13:00:00,591.09,592.43,591.09,592.28,800.0,591.09,592.43,591.09,592.28,800.0
2023-01-11 13:10:00,594.24,594.24,592.12,592.12,900.0,594.24,594.24,592.12,592.12,900.0
2023-01-11 13:20:00,592.11,593.12,591.08,593.12,700.0,592.11,593.12,591.08,593.12,700.0
2023-01-11 13:30:00,593.94,593.94,593.74,593.74,350.0,593.94,593.94,593.74,593.74,350.0
2023-01-11 13:40:00,592.98,592.99,592.79,592.92,700.0,592.98,592.99,592.79,592.92,700.0
2023-01-11 13:50:00,592.32,592.54,591.4,591.4,500.0,592.32,592.54,591.4,591.4,500.0
2023-01-11 14:00:00,592.13,592.13,591.74,592.06,705.0,592.13,592.13,591.74,592.06,705.0
2023-01-11 14:10:00,592.06,592.06,592.06,592.06,0.0,592.06,592.06,592.06,592.06,0.0
2023-01-11 14:20:00,591.66,594.12,591.65,593.06,1187.0,591.66,594.12,591.65,593.06,1187.0
2023-01-11 14:30:00,593.77,594.03,593.77,593.86,607.0,593.77,594.03,593.77,593.86,607.0
2023-01-11 14:40:00,595.27,595.49,593.66,593.66,500.0,595.27,595.49,593.66,593.66,500.0
2023-01-11 14:50:00,594.93,594.93,594.93,594.93,100.0,594.93,594.93,594.93,594.93,100.0
2023-01-11 15:00:00,595.49,595.54,594.3,595.09,1100.0,595.49,595.54,594.3,595.09,1100.0
2023-01-11 15:10:00,595.47,597.02,595.47,596.46,800.0,595.47,597.02,595.47,596.46,800.0
2023-01-11 15:20:00,596.86,597.12,596.07,596.24,2119.0,596.86,597.12,596.07,596.24,2119.0
2023-01-11 15:30:00,596.65,596.97,595.62,596.11,1000.0,596.65,596.97,595.62,596.11,1000.0
2023-01-11 15:40:00,596.86,597.14,595.27,597.14,2357.0,596.86,597.14,595.27,597.14,2357.0
2023-01-11 15:50:00,597.26,600.92,597.26,598.5,15192.0,597.26,600.92,597.26,598.5,15192.0
2023-01-12 09:30:00,598.4,599.76,597.08,599.76,1114.0,598.4,599.76,597.08,599.76,1114.0
2023-01-12 09:40:00,595.85,595.85,590.12,590.12,3012.0,595.85,595.85,590.12,590.12,3012.0
2023-01-12 09:50:00,586.6,591.34,586.6,589.88,600.0,586.6,591.34,586.6,589.88,600.0
2023-01-12 10:00:00,591.77,594.33,591.77,594.33,1292.0,591.77,594.33,591.77,594.33,1292.0
2023-01-12 10:10:00,600.41,604.75,597.5,604.75,1107.0,600.41,604.75,597.5,604.75,1107.0
2023-01-12 10:20:00,604.89,605.52,604.89,605.48,500.0,604.89,605.52,604.89,605.48,500.0
2023-01-12 10:30:00,604.36,607.86,604.13,607.86,2815.0,604.36,607.86,604.13,607.86,2815.0
2023-01-12 10:40:00,606.82,606.82,601.96,603.91,1388.0,606.82,606.82,601.96,603.91,1388.0
2023-01-12 10:50:00,603.91,608.23,603.91,608.23,600.0,603.91,608.23,603.91,608.23,600.0
2023-01-12 11:00:00,606.75,606.75,604.46,604.46,803.0,606.75,606.75,604.46,604.46,803.0
2023-01-12 11:10:00,604.38,607.46,604.38,605.78,1200.0,604.38,607.46,604.38,605.78,1200.0
2023-01-12 11:20:00,604.77,604.78,604.77,604.77,100.0,604.77,604.78,604.77,604.77,100.0
2023-01-12 11:30:00,605.09,605.8,603.87,603.88,700.0,605.09,605.8,603.87,603.88,700.0
2023-01-12 11:40:00,604.71,605.05,604.71,605.05,200.0,604.71,605.05,604.71,605.05,200.0
2023-01-12 11:50:00,605.02,606.35,605.02,606.17,500.0,605.02,606.35,605.02,606.17,500.0
2023-01-12 12:00:00,605.84,606.37,605.17,605.97,550.0,605.84,606.37,605.17,605.97,550.0
2023-01-12 12:10:00,605.89,607.74,604.0,607.74,4524.0,605.89,607.74,604.0,607.74,4524.0
2023-01-12 12:20:00,607.66,608.03,607.59,608.03,600.0,607.66,608.03,607.59,608.03,600.0
2023-01-12 12:30:00,607.74,608.31,606.63,607.64,1100.0,607.74,608.31,606.63,607.64,1100.0
2023-01-12 12:40:00,607.64,608.12,606.54,607.65,4600.0,607.64,608.12,606.54,607.65,4600.0
2023-01-12 12:50:00,606.68,606.86,598.27,601.0,10365.0,606.68,606.86,598.27,601.0,10365.0
2023-01-12 13:00:00,601.61,601.61,599.85,600.48,2003.0,601.61,601.61,599.85,600.48,2003.0
2023-01-12 13:10:00,600.58,600.59,600.35,600.35,400.0,600.58,600.59,600.35,600.35,400.0
2023-01-12 13:20:00,600.97,601.32,597.77,597.95,1328.0,600.97,601.32,597.77,597.95,1328.0
2023-01-12 13:30:00,595.6,598.72,595.6,598.72,400.0,595.6,598.72,595.6,598.72,400.0
2023-01-12 13:40:00,599.06,600.88,598.72,600.88,534.0,599.06,600.88,598.72,600.88,534.0
2023-01-12 13:50:00,600.88,603.13,600.88,603.13,900.0,600.88,603.13,600.88,603.13,900.0
2023-01-12 14:00:00,603.34,603.34,601.54,601.54,827.0,603.34,603.34,601.54,601.54,827.0
2023-01-12 14:10:00,602.29,603.11,602.29,603.1,806.0,602.29,603.11,602.29,603.1,806.0
2023-01-12 14:20:00,603.24,604.01,603.23,603.45,929.0,603.24,604.01,603.23,603.45,929.0
2023-01-12 14:30:00,603.46,604.46,603.46,604.46,530.0,603.46,604.46,603.46,604.46,530.0
2023-01-12 14:40:00,604.98,606.74,604.97,606.74,500.0,604.98,606.74,604.97,606.74,500.0
2023-01-12 14:50:00,605.21,605.52,604.5,605.1,905.0,605.21,605.52,604.5,605.1,905.0
2023-01-12 15:00:00,605.1,606.04,604.02,604.02,1635.0,605.1,606.04,604.02,604.02,1635.0
2023-01-12 15:10:00,604.01,604.37,604.01,604.1,552.0,604.01,604.37,604.01,604.1,552.0
2023-01-12 15:20:00,604.34,605.01,604.34,605.01,706.0,604.34,605.01,604.34,605.01,706.0
2023-01-12 15:30:00,604.68,604.68,602.09,602.64,2123.0,604.68,604.68,602.09,602.64,2123.0
2023-01-12 15:40:00,603.7,603.82,600.35,602.37,4104.0,603.7,603.82,600.35,602.37,4104.0
2023-01-12 15:50:00,604.98,607.26,602.96,606.43,8688.0,604.98,607.26,602.96,606.43,8688.0
2023-01-13 09:30:00,599.22,599.22,599.22,599.22,694.0,599.22,599.22,599.22,599.22,694.0
2023-01-13 09:40:00,599.22,599.22,599.22,599.22,0.0,599.22,599.22,599.22,599.22,0.0
2023-01-13 09:50:00,599.22,599.22,599.22,599.22,0.0,599.22,599.22,599.22,599.22,0.0
2023-01-13 10:00:00,599.22,599.22,599.22,599.22,0.0,599.22,599.22,599.22,599.22,0.0
2023-01-13 10:10:00,607.87,613.27,607.87,613.13,1420.0,607.87,613.27,607.87,613.13,1420.0
2023-01-13 10:20:00,611.0,614.4,611.0,613.5,973.0,611.0,614.4,611.0,613.5,973.0
2023-01-13 10:30:00,615.71,615.9,613.1,613.1,900.0,615.71,615.9,613.1,613.1,900.0
2023-01-13 10:40:00,612.63,612.82,611.72,611.72,600.0,612.63,612.82,611.72,611.72,600.0
2023-01-13 10:50:00,610.37,612.37,610.37,612.37,1442.0,610.37,612.37,610.37,612.37,1442.0
2023-01-13 11:00:00,613.73,613.97,612.65,613.6,600.0,613.73,613.97,612.65,613.6,600.0
2023-01-13 11:10:00,613.59,615.72,612.5,615.23,1600.0,613.59,615.72,612.5,615.23,1600.0
2023-01-13 11:20:00,615.82,617.22,615.25,615.25,900.0,615.82,617.22,615.25,615.25,900.0
2023-01-13 11:30:00,615.07,615.07,614.37,614.37,300.0,615.07,615.07,614.37,614.37,300.0
2023-01-13 11:40:00,612.98,613.3,610.82,610.82,1185.0,612.98,613.3,610.82,610.82,1185.0
2023-01-13 11:50:00,609.07,609.81,608.4,609.81,400.0,609.07,609.81,608.4,609.81,400.0
2023-01-13 12:00:00,608.85,609.35,608.85,609.35,420.0,608.85,609.35,608.85,609.35,420.0
2023-01-13 12:10:00,611.6,611.83,610.83,610.99,800.0,611.6,611.83,610.83,610.99,800.0
2023-01-13 12:20:00,610.99,611.88,610.97,610.97,524.0,610.99,611.88,610.97,610.97,524.0
2023-01-13 12:30:00,611.96,612.82,611.03,612.82,600.0,611.96,612.82,611.03,612.82,600.0
2023-01-13 12:40:00,612.7,614.45,611.87,613.85,600.0,612.7,614.45,611.87,613.85,600.0
2023-01-13 12:50:00,612.56,614.24,612.04,614.24,875.0,612.56,614.24,612.04,614.24,875.0
2023-01-13 13:00:00,615.14,615.14,613.1,614.76,500.0,615.14,615.14,613.1,614.76,500.0
2023-01-13 13:10:00,614.85,615.02,613.71,613.87,400.0,614.85,615.02,613.71,613.87,400.0
2023-01-13 13:20:00,614.8,616.1,614.75,616.1,804.0,614.8,616.1,614.75,616.1,804.0
2023-01-13 13:30:00,616.46,617.4,615.65,616.64,1322.0,616.46,617.4,615.65,616.64,1322.0
2023-01-13 13:40:00,616.5,617.24,614.91,616.87,1711.0,616.5,617.24,614.91,616.87,1711.0
2023-01-13 13:50:00,617.77,618.36,616.99,618.36,608.0,617.77,618.36,616.99,618.36,608.0
2023-01-13 14:00:00,618.37,619.0,617.24,617.94,700.0,618.37,619.0,617.24,617.94,700.0
2023-01-13 14:10:00,617.55,618.67,616.5,616.5,900.0,617.55,618.67,616.5,616.5,900.0
2023-01-13 14:20:00,616.37,617.5,615.91,617.5,500.0,616.37,617.5,615.91,617.5,500.0
2023-01-13 14:30:00,618.45,618.45,616.67,616.87,900.0,618.45,618.45,616.67,616.87,900.0
2023-01-13 14:40:00,615.95,616.98,614.84,616.98,1000.0,615.95,616.98,614.84,616.98,1000.0
2023-01-13 14:50:00,616.48,617.01,615.75,617.01,300.0,616.48,617.01,615.75,617.01,300.0
2023-01-13 15:00:00,617.0,617.0,615.46,615.47,1300.0,617.0,617.0,615.46,615.47,1300.0
2023-01-13 15:10:00,615.46,617.53,615.45,616.62,400.0,615.46,617.53,615.45,616.62,400.0
2023-01-13 15:20:00,617.51,617.67,615.94,617.67,800.0,617.51,617.67,615.94,617.67,800.0
2023-01-13 15:30:00,617.47,620.59,617.45,620.39,2974.0,617.47,620.59,617.45,620.39,2974.0
2023-01-13 15:40:00,620.65,620.65,617.89,618.49,4252.0,620.65,620.65,617.89,618.49,4252.0
2023-01-13 15:50:00,618.47,619.82,617.26,617.42,8359.0,618.47,619.82,617.26,617.42,8359.0
2023-01-17 09:30:00,616.01,616.01,610.18,614.24,1459.0,616.01,616.01,610.18,614.24,1459.0
2023-01-17 09:40:00,615.56,615.56,614.8,614.8,200.0,615.56,615.56,614.8,614.8,200.0
2023-01-17 09:50:00,619.89,619.89,615.19,615.19,400.0,619.89,619.89,615.19,615.19,400.0
2023-01-17 10:00:00,619.28,621.73,617.34,621.73,500.0,619.28,621.73,617.34,621.73,500.0
2023-01-17 10:10:00,620.83,620.83,618.55,620.46,700.0,620.83,620.83,618.55,620.46,700.0
2023-01-17 10:20:00,621.17,621.59,621.17,621.59,200.0,621.17,621.59,621.17,621.59,200.0
2023-01-17 10:30:00,623.43,623.43,620.25,620.25,500.0,623.43,623.43,620.25,620.25,500.0
2023-01-17 10:40:00,619.86,622.34,618.2,622.34,1749.0,619.86,622.34,618.2,622.34,1749.0
2023-01-17 10:50:00,621.92,622.08,619.85,621.61,755.0,621.92,622.08,619.85,621.61,755.0
2023-01-17 11:00:00,619.84,619.84,618.47,618.48,501.0,619.84,619.84,618.47,618.48,501.0
2023-01-17 11:10:00,617.07,619.38,616.47,618.74,1842.0,617.07,619.38,616.47,618.74,1842.0
2023-01-17 11:20:00,618.2,620.15,618.17,618.17,1018.0,618.2,620.15,618.17,618.17,1018.0
2023-01-17 11:30:00,619.68,620.05,619.61,619.61,401.0,619.68,620.05,619.61,619.61,401.0
2023-01-17 11:40:00,622.2,622.59,621.41,622.59,500.0,622.2,622.59,621.41,622.59,500.0
2023-01-17 11:50:00,623.01,623.12,622.69,622.93,1007.0,623.01,623.12,622.69,622.93,1007.0
2023-01-17 12:00:00,621.85,623.15,621.73,621.74,4120.0,621.85,623.15,621.73,621.74,4120.0
2023-01-17 12:10:00,622.24,622.94,622.24,622.94,300.0,622.24,622.94,622.24,622.94,300.0
2023-01-17 12:20:00,623.11,625.16,623.11,624.81,2010.0,623.11,625.16,623.11,624.81,2010.0
2023-01-17 12:30:00,624.81,624.81,624.81,624.81,0.0,624.81,624.81,624.81,624.81,0.0
2023-01-17 12:40:00,624.97,625.48,624.36,625.48,857.0,624.97,625.48,624.36,625.48,857.0
2023-01-17 12:50:00,625.8,625.8,624.59,624.59,700.0,625.8,625.8,624.59,624.59,700.0
2023-01-17 13:00:00,625.47,625.47,625.46,625.47,100.0,625.47,625.47,625.46,625.47,100.0
2023-01-17 13:10:00,624.94,624.94,623.52,624.13,634.0,624.94,624.94,623.52,624.13,634.0
2023-01-17 13:20:00,624.46,624.5,624.45,624.5,200.0,624.46,624.5,624.45,624.5,200.0
2023-01-17 13:30:00,623.94,625.3,623.19,625.3,400.0,623.94,625.3,623.19,625.3,400.0
2023-01-17 13:40:00,624.31,625.44,624.29,625.3,1200.0,624.31,625.44,624.29,625.3,1200.0
2023-01-17 13:50:00,625.51,626.1,625.51,625.99,600.0,625.51,626.1,625.51,625.99,600.0
2023-01-17 14:00:00,626.13,626.3,625.23,625.24,400.0,626.13,626.3,625.23,625.24,400.0
2023-01-17 14:10:00,626.49,626.49,623.2,623.5,2206.0,626.49,626.49,623.2,623.5,2206.0
2023-01-17 14:20:00,623.46,623.46,623.13,623.13,300.0,623.46,623.46,623.13,623.13,300.0
2023-01-17 14:30:00,623.91,626.19,623.91,626.17,1867.0,623.91,626.19,623.91,626.17,1867.0
2023-01-17 14:40:00,626.02,626.02,624.68,624.83,903.0,626.02,626.02,624.68,624.83,903.0
2023-01-17 14:50:00,625.72,625.73,623.9,624.37,1105.0,625.72,625.73,623.9,624.37,1105.0
2023-01-17 15:00:00,624.99,626.39,624.8,625.41,1487.0,624.99,626.39,624.8,625.41,1487.0
2023-01-17 15:10:00,625.58,626.03,625.32,626.03,400.0,625.58,626.03,625.32,626.03,400.0
2023-01-17 15:20:00,625.89,625.89,623.84,623.9,1706.0,625.89,625.89,623.84,623.9,1706.0
2023-01-17 15:30:00,624.11,625.42,623.64,625.42,1400.0,624.11,625.42,623.64,625.42,1400.0
2023-01-17 15:40:00,625.81,627.69,624.84,625.55,5022.0,625.81,627.69,624.84,625.55,5022.0
2023-01-17 15:50:00,625.55,628.27,625.33,627.87,16258.0,625.55,628.27,625.33,627.87,16258.0
2023-01-18 09:30:00,635.29,636.0,628.72,635.0,6246.0,635.29,636.0,628.72,635.0,6246.0
2023-01-18 09:40:00,635.0,637.11,635.0,635.74,1050.0,635.0,637.11,635.0,635.74,1050.0
2023-01-18 09:50:00,636.0,636.51,634.11,636.51,1224.0,636.0,636.51,634.11,636.51,1224.0
2023-01-18 10:00:00,634.74,640.5,634.74,640.12,1848.0,634.74,640.5,634.74,640.12,1848.0
2023-01-18 10:10:00,639.05,639.05,635.01,635.01,2168.0,639.05,639.05,635.01,635.01,2168.0
2023-01-18 10:20:00,635.3,636.79,634.81,634.81,1033.0,635.3,636.79,634.81,634.81,1033.0
2023-01-18 10:30:00,634.63,634.63,630.27,630.87,1200.0,634.63,634.63,630.27,630.87,1200.0
2023-01-18 10:40:00,630.23,632.02,630.12,631.23,1154.0,630.23,632.02,630.12,631.23,1154.0
2023-01-18 10:50:00,631.91,631.95,629.31,630.47,1270.0,631.91,631.95,629.31,630.47,1270.0
2023-01-18 11:00:00,629.6,629.6,627.5,627.9,600.0,629.6,629.6,627.5,627.9,600.0
2023-01-18 11:10:00,627.07,627.08,625.97,625.97,655.0,627.07,627.08,625.97,625.97,655.0
2023-01-18 11:20:00,626.31,626.31,624.01,624.25,1000.0,626.31,626.31,624.01,624.25,1000.0
2023-01-18 11:30:00,624.24,624.24,623.39,624.16,650.0,624.24,624.24,623.39,624.16,650.0
2023-01-18 11:40:00,623.41,626.46,623.31,625.46,1907.0,623.41,626.46,623.31,625.46,1907.0
2023-01-18 11:50:00,625.88,625.88,624.03,624.35,800.0,625.88,625.88,624.03,624.35,800.0
2023-01-18 12:00:00,626.17,626.17,624.13,624.13,801.0,626.17,626.17,624.13,624.13,801.0
2023-01-18 12:10:00,624.15,624.69,623.98,623.98,400.0,624.15,624.69,623.98,623.98,400.0
2023-01-18 12:20:00,623.98,623.99,622.07,622.94,800.0,623.98,623.99,622.07,622.94,800.0
2023-01-18 12:30:00,620.61,620.61,620.3,620.41,400.0,620.61,620.61,620.3,620.41,400.0
2023-01-18 12:40:00,620.44,621.94,620.44,621.94,500.0,620.44,621.94,620.44,621.94,500.0
2023-01-18 12:50:00,622.6,622.6,620.78,620.78,924.0,622.6,622.6,620.78,620.78,924.0
2023-01-18 13:00:00,619.17,620.78,619.17,620.19,783.0,619.17,620.78,619.17,620.19,783.0
2023-01-18 13:10:00,619.85,622.43,619.84,622.43,970.0,619.85,622.43,619.84,622.43,970.0
2023-01-18 13:20:00,622.16,623.09,622.16,623.06,1402.0,622.16,623.09,622.16,623.06,1402.0
2023-01-18 13:30:00,623.03,625.62,623.03,625.62,1000.0,623.03,625.62,623.03,625.62,1000.0
2023-01-18 13:40:00,626.4,628.07,626.34,626.61,3353.0,626.4,628.07,626.34,626.61,3353.0
2023-01-18 13:50:00,626.74,627.02,624.82,624.84,3642.0,626.74,627.02,624.82,624.84,3642.0
2023-01-18 14:00:00,623.8,625.63,623.8,625.14,800.0,623.8,625.63,623.8,625.14,800.0
2023-01-18 14:10:00,625.72,625.93,623.7,623.7,1600.0,625.72,625.93,623.7,623.7,1600.0
2023-01-18 14:20:00,623.6,623.95,622.4,623.16,900.0,623.6,623.95,622.4,623.16,900.0
2023-01-18 14:30:00,622.06,625.64,622.06,625.22,2332.0,622.06,625.64,622.06,625.22,2332.0
2023-01-18 14:40:00,626.44,627.88,626.06,627.88,2484.0,626.44,627.88,626.06,627.88,2484.0
2023-01-18 14:50:00,628.3,629.97,628.3,629.97,1100.0,628.3,629.97,628.3,629.97,1100.0
2023-01-18 15:00:00,630.87,632.28,630.87,631.56,1100.0,630.87,632.28,630.87,631.56,1100.0
2023-01-18 15:10:00,631.84,631.85,629.39,631.13,4665.0,631.84,631.85,629.39,631.13,4665.0
2023-01-18 15:20:00,631.16,631.92,629.14,629.21,6115.0,631.16,631.92,629.14,629.21,6115.0
2023-01-18 15:30:00,629.98,631.28,628.87,629.56,4439.0,629.98,631.28,628.87,629.56,4439.0
2023-01-18 15:40:00,628.82,629.28,627.93,628.8,2403.0,628.82,629.28,627.93,628.8,2403.0
2023-01-18 15:50:00,628.62,630.77,628.04,630.76,11478.0,628.62,630.77,628.04,630.76,11478.0
2023-01-19 09:30:00,625.03,625.03,623.2,623.2,1313.0,625.03,625.03,623.2,623.2,1313.0
2023-01-19 09:40:00,627.73,627.73,625.2,625.21,200.0,627.73,627.73,625.2,625.21,200.0
2023-01-19 09:50:00,627.91,627.91,627.81,627.81,612.0,627.91,627.91,627.81,627.81,612.0
2023-01-19 10:00:00,632.39,632.5,632.39,632.5,200.0,632.39,632.5,632.39,632.5,200.0
2023-01-19 10:10:00,630.48,630.48,625.26,625.26,1778.0,630.48,630.48,625.26,625.26,1778.0
2023-01-19 10:20:00,626.31,628.46,626.31,628.46,529.0,626.31,628.46,626.31,628.46,529.0
2023-01-19 10:30:00,628.34,628.94,627.77,627.77,900.0,628.34,628.94,627.77,627.77,900.0
2023-01-19 10:40:00,627.61,627.61,625.2,625.21,1365.0,627.61,627.61,625.2,625.21,1365.0
2023-01-19 10:50:00,626.0,628.66,625.66,627.16,1415.0,626.0,628.66,625.66,627.16,1415.0
2023-01-19 11:00:00,628.59,633.07,628.58,633.07,2084.0,628.59,633.07,628.58,633.07,2084.0
2023-01-19 11:10:00,633.2,634.78,631.7,633.45,2800.0,633.2,634.78,631.7,633.45,2800.0
2023-01-19 11:20:00,634.23,634.52,633.31,634.33,1200.0,634.23,634.52,633.31,634.33,1200.0
2023-01-19 11:30:00,634.19,634.75,632.44,633.55,3150.0,634.19,634.75,632.44,633.55,3150.0
2023-01-19 11:40:00,633.46,635.75,630.96,633.64,2508.0,633.46,635.75,630.96,633.64,2508.0
2023-01-19 11:50:00,633.93,634.45,633.33,633.33,983.0,633.93,634.45,633.33,633.33,983.0
2023-01-19 12:00:00,634.71,634.71,634.38,634.43,300.0,634.71,634.71,634.38,634.43,300.0
2023-01-19 12:10:00,635.57,636.99,635.17,635.4,1431.0,635.57,636.99,635.17,635.4,1431.0
2023-01-19 12:20:00,635.56,635.56,633.89,633.9,727.0,635.56,635.56,633.89,633.9,727.0
2023-01-19 12:30:00,635.54,635.54,633.84,633.84,1000.0,635.54,635.54,633.84,633.84,1000.0
2023-01-19 12:40:00,635.05,635.32,630.58,630.58,2021.0,635.05,635.32,630.58,630.58,2021.0
2023-01-19 12:50:00,630.38,632.89,630.37,632.89,1000.0,630.38,632.89,630.37,632.89,1000.0
2023-01-19 13:00:00,633.99,635.0,632.05,632.07,1005.0,633.99,635.0,632.05,632.07,1005.0
2023-01-19 13:10:00,630.81,631.86,629.71,631.29,2000.0,630.81,631.86,629.71,631.29,2000.0
2023-01-19 13:20:00,630.33,632.74,629.09,629.09,1304.0,630.33,632.74,629.09,629.09,1304.0
2023-01-19 13:30:00,630.19,631.69,629.85,631.69,1374.0,630.19,631.69,629.85,631.69,1374.0
2023-01-19 13:40:00,631.69,631.75,630.31,630.31,887.0,631.69,631.75,630.31,630.31,887.0
2023-01-19 13:50:00,630.47,630.47,629.17,629.17,251.0,630.47,630.47,629.17,629.17,251.0
2023-01-19 14:00:00,629.3,629.3,629.16,629.16,300.0,629.3,629.3,629.16,629.16,300.0
2023-01-19 14:10:00,630.25,631.73,630.25,631.49,900.0,630.25,631.73,630.25,631.49,900.0
2023-01-19 14:20:00,630.55,632.29,630.32,632.29,1684.0,630.55,632.29,630.32,632.29,1684.0
2023-01-19 14:30:00,631.91,631.91,631.37,631.41,600.0,631.91,631.91,631.37,631.41,600.0
2023-01-19 14:40:00,630.37,631.27,628.99,629.08,1105.0,630.37,631.27,628.99,629.08,1105.0
2023-01-19 14:50:00,627.93,628.28,626.78,626.78,900.0,627.93,628.28,626.78,626.78,900.0
2023-01-19 15:00:00,628.83,629.13,627.29,627.97,1806.0,628.83,629.13,627.29,627.97,1806.0
2023-01-19 15:10:00,627.75,627.75,626.74,626.74,900.0,627.75,627.75,626.74,626.74,900.0
2023-01-19 15:20:00,627.63,627.69,626.59,627.42,1462.0,627.63,627.69,626.59,627.42,1462.0
2023-01-19 15:30:00,627.35,628.0,625.97,627.99,2233.0,627.35,628.0,625.97,627.99,2233.0
2023-01-19 15:40:00,627.97,627.97,625.49,626.34,3228.0,627.97,627.97,625.49,626.34,3228.0
2023-01-19 15:50:00,625.91,627.78,622.47,623.86,29009.0,625.91,627.78,622.47,623.86,29009.0
2023-01-20 09:30:00,623.39,623.39,623.39,623.39,565.0,623.39,623.39,623.39,623.39,565.0
2023-01-20 09:40:00,624.83,624.83,624.83,624.83,100.0,624.83,624.83,624.83,624.83,100.0
2023-01-20 09:50:00,627.71,627.71,626.73,626.74,300.0,627.71,627.71,626.73,626.74,300.0
2023-01-20 10:00:00,626.55,630.26,626.55,630.26,1412.0,626.55,630.26,626.55,630.26,1412.0
2023-01-20 10:10:00,630.26,630.26,630.26,630.26,0.0,630.26,630.26,630.26,630.26,0.0
2023-01-20 10:20:00,632.41,633.06,632.41,633.06,200.0,632.41,633.06,632.41,633.06,200.0
2023-01-20 10:30:00,633.11,634.14,631.35,633.64,2351.0,633.11,634.14,631.35,633.64,2351.0
2023-01-20 10:40:00,633.46,634.63,632.83,632.87,957.0,633.46,634.63,632.83,632.87,957.0
2023-01-20 10:50:00,633.58,633.58,633.58,633.58,200.0,633.58,633.58,633.58,633.58,200.0
2023-01-20 11:00:00,634.85,636.97,633.37,634.06,1523.0,634.85,636.97,633.37,634.06,1523.0
2023-01-20 11:10:00,636.55,638.32,636.28,637.55,1717.0,636.55,638.32,636.28,637.55,1717.0
2023-01-20 11:20:00,637.03,638.28,636.02,638.28,2610.0,637.03,638.28,636.02,638.28,2610.0
2023-01-20 11:30:00,638.92,639.5,637.84,638.09,1808.0,638.92,639.5,637.84,638.09,1808.0
2023-01-20 11:40:00,639.48,639.93,639.07,639.93,500.0,639.48,639.93,639.07,639.93,500.0
2023-01-20 11:50:00,638.93,639.62,637.94,639.1,1240.0,638.93,639.62,637.94,639.1,1240.0
2023-01-20 12:00:00,639.45,640.05,639.06,639.51,1301.0,639.45,640.05,639.06,639.51,1301.0
2023-01-20 12:10:00,639.32,639.32,639.0,639.0,519.0,639.32,639.32,639.0,639.0,519.0
2023-01-20 12:20:00,638.6,639.79,638.46,639.43,1364.0,638.6,639.79,638.46,639.43,1364.0
2023-01-20 12:30:00,638.33,640.0,638.33,639.28,2442.0,638.33,640.0,638.33,639.28,2442.0
2023-01-20 12:40:00,640.07,640.1,639.38,640.1,800.0,640.07,640.1,639.38,640.1,800.0
2023-01-20 12:50:00,639.75,640.4,638.81,639.63,1542.0,639.75,640.4,638.81,639.63,1542.0
2023-01-20 13:00:00,636.93,637.36,636.75,636.75,700.0,636.93,637.36,636.75,636.75,700.0
2023-01-20 13:10:00,636.49,639.11,636.02,637.12,1701.0,636.49,639.11,636.02,637.12,1701.0
2023-01-20 13:20:00,637.6,638.63,637.6,637.73,803.0,637.6,638.63,637.6,637.73,803.0
2023-01-20 13:30:00,637.9,641.23,637.9,641.23,2473.0,637.9,641.23,637.9,641.23,2473.0
2023-01-20 13:40:00,641.24,641.44,639.89,639.89,1442.0,641.24,641.44,639.89,639.89,1442.0
2023-01-20 13:50:00,641.49,642.69,640.6,642.33,2663.0,641.49,642.69,640.6,642.33,2663.0
2023-01-20 14:00:00,642.13,642.14,642.13,642.13,200.0,642.13,642.14,642.13,642.13,200.0
2023-01-20 14:10:00,643.0,643.44,640.0,641.08,6742.0,643.0,643.44,640.0,641.08,6742.0
2023-01-20 14:20:00,641.86,642.56,641.44,642.47,1500.0,641.86,642.56,641.44,642.47,1500.0
2023-01-20 14:30:00,642.49,644.74,642.49,644.74,1624.0,642.49,644.74,642.49,644.74,1624.0
2023-01-20 14:40:00,645.19,645.19,643.46,644.07,1012.0,645.19,645.19,643.46,644.07,1012.0
2023-01-20 14:50:00,644.55,647.94,644.42,647.94,2005.0,644.55,647.94,644.42,647.94,2005.0
2023-01-20 15:00:00,648.35,649.62,647.89,648.9,1334.0,648.35,649.62,647.89,648.9,1334.0
2023-01-20 15:10:00,648.0,648.54,647.51,648.2,1700.0,648.0,648.54,647.51,648.2,1700.0
2023-01-20 15:20:00,648.42,648.94,647.62,648.38,2200.0,648.42,648.94,647.62,648.38,2200.0
2023-01-20 15:30:00,648.5,648.99,647.99,648.18,2252.0,648.5,648.99,647.99,648.18,2252.0
2023-01-20 15:40:00,648.23,648.46,646.65,648.21,4113.0,648.23,648.46,646.65,648.21,4113.0
2023-01-20 15:50:00,648.43,649.92,648.22,648.47,8987.0,648.43,649.92,648.22,648.47,8987.0
2023-01-23 09:30:00,648.39,649.28,642.15,646.5,2846.0,648.39,649.28,642.15,646.5,2846.0
2023-01-23 09:40:00,644.57,647.99,643.13,644.45,3100.0,644.57,647.99,643.13,644.45,3100.0
2023-01-23 09:50:00,642.95,646.49,640.53,640.97,7762.0,642.95,646.49,640.53,640.97,7762.0
2023-01-23 10:00:00,643.83,647.72,643.82,646.42,1800.0,643.83,647.72,643.82,646.42,1800.0
2023-01-23 10:10:00,647.19,648.69,645.54,646.01,2450.0,647.19,648.69,645.54,646.01,2450.0
2023-01-23 10:20:00,647.29,650.0,646.7,649.1,3851.0,647.29,650.0,646.7,649.1,3851.0
2023-01-23 10:30:00,650.07,650.41,648.16,648.16,1416.0,650.07,650.41,648.16,648.16,1416.0
2023-01-23 10:40:00,648.11,648.32,647.41,648.27,1200.0,648.11,648.32,647.41,648.27,1200.0
2023-01-23 10:50:00,649.29,651.44,648.34,651.38,1200.0,649.29,651.44,648.34,651.38,1200.0
2023-01-23 11:00:00,652.38,655.64,652.38,655.63,2451.0,652.38,655.64,652.38,655.63,2451.0
2023-01-23 11:10:00,654.28,655.46,654.02,654.82,2194.0,654.28,655.46,654.02,654.82,2194.0
2023-01-23 11:20:00,655.98,657.66,655.7,657.66,2346.0,655.98,657.66,655.7,657.66,2346.0
2023-01-23 11:30:00,658.21,658.21,654.75,656.21,2737.0,658.21,658.21,654.75,656.21,2737.0
2023-01-23 11:40:00,655.35,656.19,655.35,656.19,500.0,655.35,656.19,655.35,656.19,500.0
2023-01-23 11:50:00,655.88,656.35,654.7,655.93,3363.0,655.88,656.35,654.7,655.93,3363.0
2023-01-23 12:00:00,655.93,656.32,654.15,654.15,2119.0,655.93,656.32,654.15,654.15,2119.0
2023-01-23 12:10:00,654.35,655.38,654.26,654.26,900.0,654.35,655.38,654.26,654.26,900.0
2023-01-23 12:20:00,654.45,656.5,654.45,655.68,3915.0,654.45,656.5,654.45,655.68,3915.0
2023-01-23 12:30:00,655.39,656.47,655.39,656.19,1421.0,655.39,656.47,655.39,656.19,1421.0
2023-01-23 12:40:00,655.65,656.37,655.62,655.62,1107.0,655.65,656.37,655.62,655.62,1107.0
2023-01-23 12:50:00,655.62,655.99,654.55,654.56,1900.0,655.62,655.99,654.55,654.56,1900.0
2023-01-23 13:00:00,655.0,655.29,654.57,654.66,1300.0,655.0,655.29,654.57,654.66,1300.0
2023-01-23 13:10:00,654.46,655.0,653.61,653.9,1200.0,654.46,655.0,653.61,653.9,1200.0
2023-01-23 13:20:00,654.38,654.39,652.5,653.04,1800.0,654.38,654.39,652.5,653.04,1800.0
2023-01-23 13:30:00,653.04,653.42,651.45,651.45,8001.0,653.04,653.42,651.45,651.45,8001.0
2023-01-23 13:40:00,651.21,652.45,651.15,651.76,2229.0,651.21,652.45,651.15,651.76,2229.0
2023-01-23 13:50:00,652.51,652.51,649.7,649.7,1500.0,652.51,652.51,649.7,649.7,1500.0
2023-01-23 14:00:00,648.5,649.09,646.76,647.21,2914.0,648.5,649.09,646.76,647.21,2914.0
2023-01-23 14:10:00,646.96,648.54,646.96,648.52,2038.0,646.96,648.54,646.96,648.52,2038.0
2023-01-23 14:20:00,649.88,649.88,648.23,648.29,1700.0,649.88,649.88,648.23,648.29,1700.0
2023-01-23 14:30:00,648.54,648.54,646.98,647.99,1300.0,648.54,648.54,646.98,647.99,1300.0
2023-01-23 14:40:00,647.85,648.41,647.12,647.38,600.0,647.85,648.41,647.12,647.38,600.0
2023-01-23 14:50:00,647.35,648.46,647.34,648.33,1505.0,647.35,648.46,647.34,648.33,1505.0
2023-01-23 15:00:00,648.2,652.46,647.77,652.46,1473.0,648.2,652.46,647.77,652.46,1473.0
2023-01-23 15:10:00,652.19,652.57,651.31,651.81,1905.0,652.19,652.57,651.31,651.81,1905.0
2023-01-23 15:20:00,652.1,652.28,650.72,652.28,2064.0,652.1,652.28,650.72,652.28,2064.0
2023-01-23 15:30:00,652.45,653.43,652.45,653.39,1307.0,652.45,653.43,652.45,653.39,1307.0
2023-01-23 15:40:00,652.66,653.46,651.32,653.45,3500.0,652.66,653.46,651.32,653.45,3500.0
2023-01-23 15:50:00,653.18,653.46,649.81,649.82,11998.0,653.18,653.46,649.81,649.82,11998.0
2023-01-24 09:30:00,653.12,653.12,646.49,646.49,2115.0,653.12,653.12,646.49,646.49,2115.0
2023-01-24 09:40:00,647.84,655.12,645.38,654.46,3300.0,647.84,655.12,645.38,654.46,3300.0
2023-01-24 09:50:00,654.45,657.57,653.75,655.97,600.0,654.45,657.57,653.75,655.97,600.0
2023-01-24 10:00:00,654.42,656.63,651.89,653.89,1490.0,654.42,656.63,651.89,653.89,1490.0
2023-01-24 10:10:00,657.33,657.58,653.28,654.5,1130.0,657.33,657.58,653.28,654.5,1130.0
2023-01-24 10:20:00,653.28,654.1,650.2,653.32,1096.0,653.28,654.1,650.2,653.32,1096.0
2023-01-24 10:30:00,654.73,654.94,651.96,654.5,2585.0,654.73,654.94,651.96,654.5,2585.0
2023-01-24 10:40:00,654.19,654.94,653.79,654.5,1900.0,654.19,654.94,653.79,654.5,1900.0
2023-01-24 10:50:00,653.7,654.54,652.98,654.02,2559.0,653.7,654.54,652.98,654.02,2559.0
2023-01-24 11:00:00,653.91,654.01,651.01,651.24,1418.0,653.91,654.01,651.01,651.24,1418.0
2023-01-24 11:10:00,650.99,650.99,650.28,650.32,600.0,650.99,650.99,650.28,650.32,600.0
2023-01-24 11:20:00,650.32,651.23,648.0,649.76,2719.0,650.32,651.23,648.0,649.76,2719.0
2023-01-24 11:30:00,648.45,648.74,648.12,648.22,600.0,648.45,648.74,648.12,648.22,600.0
2023-01-24 11:40:00,650.13,650.13,646.3,647.07,2193.0,650.13,650.13,646.3,647.07,2193.0
2023-01-24 11:50:00,648.26,648.32,647.67,648.32,1200.0,648.26,648.32,647.67,648.32,1200.0
2023-01-24 12:00:00,647.86,649.36,646.83,649.34,745.0,647.86,649.36,646.83,649.34,745.0
2023-01-24 12:10:00,648.8,650.03,646.69,646.69,1569.0,648.8,650.03,646.69,646.69,1569.0
2023-01-24 12:20:00,646.83,646.83,642.77,643.68,2116.0,646.83,646.83,642.77,643.68,2116.0
2023-01-24 12:30:00,643.8,643.8,643.8,643.8,100.0,643.8,643.8,643.8,643.8,100.0
2023-01-24 12:40:00,646.45,646.45,643.88,644.61,3173.0,646.45,646.45,643.88,644.61,3173.0
2023-01-24 12:50:00,645.79,647.96,645.0,646.94,1600.0,645.79,647.96,645.0,646.94,1600.0
2023-01-24 13:00:00,647.74,647.74,643.5,644.94,1314.0,647.74,647.74,643.5,644.94,1314.0
2023-01-24 13:10:00,645.0,645.0,645.0,645.0,300.0,645.0,645.0,645.0,645.0,300.0
2023-01-24 13:20:00,644.77,646.71,641.0,645.81,14776.0,644.77,646.71,641.0,645.81,14776.0
2023-01-24 13:30:00,644.95,645.02,643.34,645.0,3170.0,644.95,645.02,643.34,645.0,3170.0
2023-01-24 13:40:00,641.54,641.54,638.0,638.78,1308.0,641.54,641.54,638.0,638.78,1308.0
2023-01-24 13:50:00,638.78,641.63,638.78,641.63,500.0,638.78,641.63,638.78,641.63,500.0
2023-01-24 14:00:00,644.4,645.0,642.36,642.36,716.0,644.4,645.0,642.36,642.36,716.0
2023-01-24 14:10:00,645.07,645.97,644.73,644.95,1422.0,645.07,645.97,644.73,644.95,1422.0
2023-01-24 14:20:00,644.27,644.27,644.06,644.06,200.0,644.27,644.27,644.06,644.06,200.0
2023-01-24 14:30:00,644.69,645.43,644.05,644.13,2500.0,644.69,645.43,644.05,644.13,2500.0
2023-01-24 14:40:00,643.54,644.36,641.8,643.12,2300.0,643.54,644.36,641.8,643.12,2300.0
2023-01-24 14:50:00,643.02,643.45,642.1,642.2,1700.0,643.02,643.45,642.1,642.2,1700.0
2023-01-24 15:00:00,641.93,642.08,639.33,641.73,2157.0,641.93,642.08,639.33,641.73,2157.0
2023-01-24 15:10:00,642.51,643.12,642.51,643.12,400.0,642.51,643.12,642.51,643.12,400.0
2023-01-24 15:20:00,642.98,643.37,641.98,643.36,2005.0,642.98,643.37,641.98,643.36,2005.0
2023-01-24 15:30:00,642.85,642.85,639.25,640.72,1900.0,642.85,642.85,639.25,640.72,1900.0
2023-01-24 15:40:00,640.9,641.85,638.42,641.13,6338.0,640.9,641.85,638.42,641.13,6338.0
2023-01-24 15:50:00,641.4,643.01,639.78,641.27,25611.0,641.4,643.01,639.78,641.27,25611.0
2023-01-25 09:30:00,627.82,627.82,621.43,622.53,3971.0,627.82,627.82,621.43,622.53,3971.0
2023-01-25 09:40:00,626.4,626.4,618.34,619.84,1683.0,626.4,626.4,618.34,619.84,1683.0
2023-01-25 09:50:00,618.15,620.46,614.87,616.54,1501.0,618.15,620.46,614.87,616.54,1501.0
2023-01-25 10:00:00,613.58,625.98,610.66,625.98,2800.0,613.58,625.98,610.66,625.98,2800.0
2023-01-25 10:10:00,626.64,629.8,626.64,629.8,469.0,626.64,629.8,626.64,629.8,469.0
2023-01-25 10:20:00,631.8,633.67,631.8,633.67,800.0,631.8,633.67,631.8,633.67,800.0
2023-01-25 10:30:00,634.73,638.18,632.71,632.72,1053.0,634.73,638.18,632.71,632.72,1053.0
2023-01-25 10:40:00,632.96,633.95,632.96,633.08,500.0,632.96,633.95,632.96,633.08,500.0
2023-01-25 10:50:00,633.08,633.08,632.02,632.09,1200.0,633.08,633.08,632.02,632.09,1200.0
2023-01-25 11:00:00,632.37,633.7,632.36,632.64,1233.0,632.37,633.7,632.36,632.64,1233.0
2023-01-25 11:10:00,632.64,633.74,632.22,633.74,1400.0,632.64,633.74,632.22,633.74,1400.0
2023-01-25 11:20:00,633.83,636.55,633.82,635.98,1105.0,633.83,636.55,633.82,635.98,1105.0
2023-01-25 11:30:00,635.98,637.15,635.98,636.26,600.0,635.98,637.15,635.98,636.26,600.0
2023-01-25 11:40:00,637.32,637.32,635.38,636.81,1682.0,637.32,637.32,635.38,636.81,1682.0
2023-01-25 11:50:00,637.41,641.45,637.4,639.45,700.0,637.41,641.45,637.4,639.45,700.0
2023-01-25 12:00:00,639.31,639.51,638.06,638.07,2400.0,639.31,639.51,638.06,638.07,2400.0
2023-01-25 12:10:00,638.66,638.66,636.33,636.55,600.0,638.66,638.66,636.33,636.55,600.0
2023-01-25 12:20:00,637.33,638.0,637.32,637.68,800.0,637.33,638.0,637.32,637.68,800.0
2023-01-25 12:30:00,637.54,637.55,636.54,636.54,1600.0,637.54,637.55,636.54,636.54,1600.0
2023-01-25 12:40:00,636.61,636.75,635.54,635.64,1100.0,636.61,636.75,635.54,635.64,1100.0
2023-01-25 12:50:00,635.06,635.55,633.16,634.74,2300.0,635.06,635.55,633.16,634.74,2300.0
2023-01-25 13:00:00,634.96,635.48,634.47,635.15,1200.0,634.96,635.48,634.47,635.15,1200.0
2023-01-25 13:10:00,635.64,636.26,635.07,635.07,1820.0,635.64,636.26,635.07,635.07,1820.0
2023-01-25 13:20:00,635.1,636.05,635.0,635.38,1350.0,635.1,636.05,635.0,635.38,1350.0
2023-01-25 13:30:00,636.0,636.32,635.61,636.0,1908.0,636.0,636.32,635.61,636.0,1908.0
2023-01-25 13:40:00,635.31,636.13,634.92,636.12,1200.0,635.31,636.13,634.92,636.12,1200.0
2023-01-25 13:50:00,638.63,638.64,635.73,636.29,400.0,638.63,638.64,635.73,636.29,400.0
2023-01-25 14:00:00,635.99,639.13,635.85,639.13,1327.0,635.99,639.13,635.85,639.13,1327.0
2023-01-25 14:10:00,640.24,641.03,639.44,640.97,1500.0,640.24,641.03,639.44,640.97,1500.0
2023-01-25 14:20:00,641.5,642.2,640.0,641.01,4173.0,641.5,642.2,640.0,641.01,4173.0
2023-01-25 14:30:00,640.82,640.82,640.08,640.49,415.0,640.82,640.82,640.08,640.49,415.0
2023-01-25 14:40:00,641.55,641.55,640.96,641.0,400.0,641.55,641.55,640.96,641.0,400.0
2023-01-25 14:50:00,641.59,642.13,640.28,640.29,2598.0,641.59,642.13,640.28,640.29,2598.0
2023-01-25 15:00:00,640.78,643.18,640.78,643.05,1500.0,640.78,643.18,640.78,643.05,1500.0
2023-01-25 15:10:00,643.3,643.42,641.35,641.9,1865.0,643.3,643.42,641.35,641.9,1865.0
2023-01-25 15:20:00,642.18,642.23,641.93,642.02,1045.0,642.18,642.23,641.93,642.02,1045.0
2023-01-25 15:30:00,642.16,645.57,642.01,645.57,4053.0,642.16,645.57,642.01,645.57,4053.0
2023-01-25 15:40:00,645.8,646.38,643.67,643.74,3305.0,645.8,646.38,643.67,643.74,3305.0
2023-01-25 15:50:00,643.75,645.2,641.95,642.64,11564.0,643.75,645.2,641.95,642.64,11564.0
2023-01-26 09:30:00,646.65,646.65,646.65,646.65,592.0,646.65,646.65,646.65,646.65,592.0
2023-01-26 09:40:00,648.56,648.89,646.03,648.89,948.0,648.56,648.89,646.03,648.89,948.0
2023-01-26 09:50:00,647.01,647.04,643.77,645.43,1525.0,647.01,647.04,643.77,645.43,1525.0
2023-01-26 10:00:00,644.46,644.46,640.53,641.66,1912.0,644.46,644.46,640.53,641.66,1912.0
2023-01-26 10:10:00,640.93,647.61,640.76,646.04,3913.0,640.93,647.61,640.76,646.04,3913.0
2023-01-26 10:20:00,646.89,647.03,645.44,645.45,2744.0,646.89,647.03,645.44,645.45,2744.0
2023-01-26 10:30:00,645.73,647.98,644.71,644.71,1106.0,645.73,647.98,644.71,644.71,1106.0
2023-01-26 10:40:00,646.17,646.17,646.17,646.17,100.0,646.17,646.17,646.17,646.17,100.0
2023-01-26 10:50:00,644.23,644.23,643.64,643.64,400.0,644.23,644.23,643.64,643.64,400.0
2023-01-26 11:00:00,640.12,642.08,639.75,642.08,1421.0,640.12,642.08,639.75,642.08,1421.0
2023-01-26 11:10:00,642.09,642.92,640.05,640.77,1992.0,642.09,642.92,640.05,640.77,1992.0
2023-01-26 11:20:00,640.07,640.1,637.21,637.57,800.0,640.07,640.1,637.21,637.57,800.0
2023-01-26 11:30:00,638.63,640.0,638.22,639.6,2055.0,638.63,640.0,638.22,639.6,2055.0
2023-01-26 11:40:00,639.78,640.46,638.62,640.46,1000.0,639.78,640.46,638.62,640.46,1000.0
2023-01-26 11:50:00,638.7,638.79,638.2,638.79,1339.0,638.7,638.79,638.2,638.79,1339.0
2023-01-26 12:00:00,637.27,638.09,637.27,637.84,700.0,637.27,638.09,637.27,637.84,700.0
2023-01-26 12:10:00,637.84,638.4,635.44,636.27,4400.0,637.84,638.4,635.44,636.27,4400.0
2023-01-26 12:20:00,633.85,634.74,632.86,633.13,700.0,633.85,634.74,632.86,633.13,700.0
2023-01-26 12:30:00,632.97,636.25,632.09,635.99,5870.0,632.97,636.25,632.09,635.99,5870.0
2023-01-26 12:40:00,636.45,636.49,633.68,633.69,1900.0,636.45,636.49,633.68,633.69,1900.0
2023-01-26 12:50:00,633.24,636.41,632.97,636.41,2618.0,633.24,636.41,632.97,636.41,2618.0
2023-01-26 13:00:00,636.5,637.27,635.41,636.45,1360.0,636.5,637.27,635.41,636.45,1360.0
2023-01-26 13:10:00,636.4,637.65,635.88,637.65,800.0,636.4,637.65,635.88,637.65,800.0
2023-01-26 13:20:00,637.9,639.62,637.9,638.23,1250.0,637.9,639.62,637.9,638.23,1250.0
2023-01-26 13:30:00,639.12,639.15,637.31,637.79,1700.0,639.12,639.15,637.31,637.79,1700.0
2023-01-26 13:40:00,636.97,639.83,636.74,638.36,3838.0,636.97,639.83,636.74,638.36,3838.0
2023-01-26 13:50:00,638.37,639.94,637.41,639.76,3129.0,638.37,639.94,637.41,639.76,3129.0
2023-01-26 14:00:00,639.72,642.52,639.72,641.67,3420.0,639.72,642.52,639.72,641.67,3420.0
2023-01-26 14:10:00,641.21,641.41,640.72,640.98,1422.0,641.21,641.41,640.72,640.98,1422.0
2023-01-26 14:20:00,640.8,641.35,640.25,640.38,2079.0,640.8,641.35,640.25,640.38,2079.0
2023-01-26 14:30:00,640.34,643.58,639.68,643.58,5407.0,640.34,643.58,639.68,643.58,5407.0
2023-01-26 14:40:00,643.41,643.42,640.35,640.68,1800.0,643.41,643.42,640.35,640.68,1800.0
2023-01-26 14:50:00,640.25,641.14,639.33,640.24,2119.0,640.25,641.14,639.33,640.24,2119.0
2023-01-26 15:00:00,641.06,641.14,640.24,641.13,2150.0,641.06,641.14,640.24,641.13,2150.0
2023-01-26 15:10:00,641.21,642.69,640.57,641.07,5414.0,641.21,642.69,640.57,641.07,5414.0
2023-01-26 15:20:00,641.0,641.27,640.15,640.95,1100.0,641.0,641.27,640.15,640.95,1100.0
2023-01-26 15:30:00,640.43,642.07,639.78,642.07,5407.0,640.43,642.07,639.78,642.07,5407.0
2023-01-26 15:40:00,642.21,642.59,640.83,641.79,5442.0,642.21,642.59,640.83,641.79,5442.0
2023-01-26 15:50:00,642.33,646.18,641.49,646.03,14083.0,642.33,646.18,641.49,646.03,14083.0
2023-01-27 09:30:00,623.79,633.91,617.35,629.49,6055.0,623.79,633.91,617.35,629.49,6055.0
2023-01-27 09:40:00,629.49,660.0,629.19,656.43,7000.0,629.49,660.0,629.19,656.43,7000.0
2023-01-27 09:50:00,656.48,676.98,653.0,655.58,9222.0,656.48,676.98,653.0,655.58,9222.0
2023-01-27 10:00:00,655.58,666.63,655.07,659.5,4706.0,655.58,666.63,655.07,659.5,4706.0
2023-01-27 10:10:00,658.14,659.22,649.86,652.53,6200.0,658.14,659.22,649.86,652.53,6200.0
2023-01-27 10:20:00,656.86,658.83,650.01,657.3,5341.0,656.86,658.83,650.01,657.3,5341.0
2023-01-27 10:30:00,656.91,659.22,651.91,654.58,6301.0,656.91,659.22,651.91,654.58,6301.0
2023-01-27 10:40:00,653.18,654.75,646.47,646.98,6196.0,653.18,654.75,646.47,646.98,6196.0
2023-01-27 10:50:00,646.98,660.63,646.98,656.87,4753.0,646.98,660.63,646.98,656.87,4753.0
2023-01-27 11:00:00,655.26,655.26,650.4,650.88,4207.0,655.26,655.26,650.4,650.88,4207.0
2023-01-27 11:10:00,650.21,652.78,649.4,650.83,1900.0,650.21,652.78,649.4,650.83,1900.0
2023-01-27 11:20:00,650.83,656.88,650.71,656.88,3640.0,650.83,656.88,650.71,656.88,3640.0
2023-01-27 11:30:00,656.39,656.89,653.56,653.88,2600.0,656.39,656.89,653.56,653.88,2600.0
2023-01-27 11:40:00,653.88,655.87,652.98,655.77,3001.0,653.88,655.87,652.98,655.77,3001.0
2023-01-27 11:50:00,655.0,658.77,655.0,658.75,2033.0,655.0,658.77,655.0,658.75,2033.0
2023-01-27 12:00:00,658.67,659.55,655.7,655.7,11814.0,658.67,659.55,655.7,655.7,11814.0
2023-01-27 12:10:00,657.96,658.25,657.07,657.75,1000.0,657.96,658.25,657.07,657.75,1000.0
2023-01-27 12:20:00,657.72,660.61,656.82,660.61,2600.0,657.72,660.61,656.82,660.61,2600.0
2023-01-27 12:30:00,660.45,664.48,660.45,663.49,1400.0,660.45,664.48,660.45,663.49,1400.0
2023-01-27 12:40:00,663.54,664.95,663.54,664.64,813.0,663.54,664.95,663.54,664.64,813.0
2023-01-27 12:50:00,664.61,666.5,661.17,662.73,2918.0,664.61,666.5,661.17,662.73,2918.0
2023-01-27 13:00:00,661.39,661.96,660.46,660.47,619.0,661.39,661.96,660.46,660.47,619.0
2023-01-27 13:10:00,658.84,660.73,658.83,659.69,1100.0,658.84,660.73,658.83,659.69,1100.0
2023-01-27 13:20:00,661.15,661.15,661.15,661.15,100.0,661.15,661.15,661.15,661.15,100.0
2023-01-27 13:30:00,661.4,661.67,659.96,660.97,400.0,661.4,661.67,659.96,660.97,400.0
2023-01-27 13:40:00,660.01,660.32,656.44,659.64,3273.0,660.01,660.32,656.44,659.64,3273.0
2023-01-27 13:50:00,659.77,659.77,659.28,659.5,1200.0,659.77,659.77,659.28,659.5,1200.0
2023-01-27 14:00:00,658.63,658.9,655.8,658.08,1600.0,658.63,658.9,655.8,658.08,1600.0
2023-01-27 14:10:00,657.89,660.77,657.73,660.77,1596.0,657.89,660.77,657.73,660.77,1596.0
2023-01-27 14:20:00,659.15,660.02,657.28,658.22,3500.0,659.15,660.02,657.28,658.22,3500.0
2023-01-27 14:30:00,659.08,660.15,658.55,660.15,1115.0,659.08,660.15,658.55,660.15,1115.0
2023-01-27 14:40:00,660.67,660.67,658.54,659.33,1241.0,660.67,660.67,658.54,659.33,1241.0
2023-01-27 14:50:00,659.27,659.28,658.76,658.76,600.0,659.27,659.28,658.76,658.76,600.0
2023-01-27 15:00:00,659.07,660.57,659.07,660.52,1100.0,659.07,660.57,659.07,660.52,1100.0
2023-01-27 15:10:00,660.03,662.31,660.03,660.98,2700.0,660.03,662.31,660.03,660.98,2700.0
2023-01-27 15:20:00,660.76,664.71,660.76,663.53,1100.0,660.76,664.71,660.76,663.53,1100.0
2023-01-27 15:30:00,664.13,664.13,661.22,661.58,3600.0,664.13,664.13,661.22,661.58,3600.0
2023-01-27 15:40:00,661.54,662.62,660.67,661.69,7366.0,661.54,662.62,660.67,661.69,7366.0
2023-01-27 15:50:00,661.7,662.84,659.27,660.13,23557.0,661.7,662.84,659.27,660.13,23557.0
2023-01-30 09:30:00,658.12,658.12,654.11,655.37,2655.0,658.12,658.12,654.11,655.37,2655.0
2023-01-30 09:40:00,654.94,656.72,652.45,655.95,1634.0,654.94,656.72,652.45,655.95,1634.0
2023-01-30 09:50:00,656.33,658.98,653.89,654.83,7462.0,656.33,658.98,653.89,654.83,7462.0
2023-01-30 10:00:00,655.9,659.49,655.65,659.04,3400.0,655.9,659.49,655.65,659.04,3400.0
2023-01-30 10:10:00,659.98,659.98,654.52,654.63,2326.0,659.98,659.98,654.52,654.63,2326.0
2023-01-30 10:20:00,654.63,654.63,647.62,649.43,1891.0,654.63,654.63,647.62,649.43,1891.0
2023-01-30 10:30:00,650.0,650.0,647.55,648.49,1159.0,650.0,650.0,647.55,648.49,1159.0
2023-01-30 10:40:00,648.0,652.49,648.0,650.74,3413.0,648.0,652.49,648.0,650.74,3413.0
2023-01-30 10:50:00,651.45,654.06,650.77,652.23,1158.0,651.45,654.06,650.77,652.23,1158.0
2023-01-30 11:00:00,651.2,651.2,648.05,649.74,2623.0,651.2,651.2,648.05,649.74,2623.0
2023-01-30 11:10:00,653.71,653.71,651.28,651.72,600.0,653.71,653.71,651.28,651.72,600.0
2023-01-30 11:20:00,651.67,651.93,651.49,651.93,600.0,651.67,651.93,651.49,651.93,600.0
2023-01-30 11:30:00,651.64,653.42,650.78,650.95,804.0,651.64,653.42,650.78,650.95,804.0
2023-01-30 11:40:00,650.27,650.33,649.85,649.85,815.0,650.27,650.33,649.85,649.85,815.0
2023-01-30 11:50:00,651.23,652.01,650.34,650.89,2317.0,651.23,652.01,650.34,650.89,2317.0
2023-01-30 12:00:00,650.67,651.17,649.76,651.17,1010.0,650.67,651.17,649.76,651.17,1010.0
2023-01-30 12:10:00,651.6,651.85,651.16,651.22,500.0,651.6,651.85,651.16,651.22,500.0
2023-01-30 12:20:00,651.36,653.71,650.9,653.71,2300.0,651.36,653.71,650.9,653.71,2300.0
2023-01-30 12:30:00,653.94,654.97,651.79,651.84,1857.0,653.94,654.97,651.79,651.84,1857.0
2023-01-30 12:40:00,651.74,651.74,651.74,651.74,100.0,651.74,651.74,651.74,651.74,100.0
2023-01-30 12:50:00,651.57,651.57,648.06,649.4,3026.0,651.57,651.57,648.06,649.4,3026.0
2023-01-30 13:00:00,649.27,652.29,649.27,652.08,600.0,649.27,652.29,649.27,652.08,600.0
2023-01-30 13:10:00,652.83,652.83,652.83,652.83,100.0,652.83,652.83,652.83,652.83,100.0
2023-01-30 13:20:00,652.64,653.23,652.23,652.24,400.0,652.64,653.23,652.23,652.24,400.0
2023-01-30 13:30:00,651.33,652.06,650.63,650.63,500.0,651.33,652.06,650.63,650.63,500.0
2023-01-30 13:40:00,649.86,651.22,649.86,651.22,600.0,649.86,651.22,649.86,651.22,600.0
2023-01-30 13:50:00,650.31,650.71,648.84,649.38,800.0,650.31,650.71,648.84,649.38,800.0
2023-01-30 14:00:00,648.9,650.29,648.28,650.25,1200.0,648.9,650.29,648.28,650.25,1200.0
2023-01-30 14:10:00,649.97,650.39,649.43,649.43,654.0,649.97,650.39,649.43,649.43,654.0
2023-01-30 14:20:00,649.2,649.2,648.42,649.0,1000.0,649.2,649.2,648.42,649.0,1000.0
2023-01-30 14:30:00,647.19,650.42,647.19,650.42,1881.0,647.19,650.42,647.19,650.42,1881.0
2023-01-30 14:40:00,650.42,650.42,648.77,649.32,1400.0,650.42,650.42,648.77,649.32,1400.0
2023-01-30 14:50:00,648.75,648.95,646.9,647.32,1500.0,648.75,648.95,646.9,647.32,1500.0
2023-01-30 15:00:00,647.33,649.3,646.96,647.12,1300.0,647.33,649.3,646.96,647.12,1300.0
2023-01-30 15:10:00,646.11,646.5,644.4,646.5,2201.0,646.11,646.5,644.4,646.5,2201.0
2023-01-30 15:20:00,646.61,647.25,645.58,646.92,1872.0,646.61,647.25,645.58,646.92,1872.0
2023-01-30 15:30:00,647.07,647.78,645.45,647.77,3274.0,647.07,647.78,645.45,647.77,3274.0
2023-01-30 15:40:00,647.57,648.9,646.67,647.13,2900.0,647.57,648.9,646.67,647.13,2900.0
2023-01-30 15:50:00,647.29,647.3,644.27,644.28,12935.0,647.29,647.3,644.27,644.28,12935.0
2023-01-31 09:30:00,643.52,653.27,640.12,653.27,4245.0,643.52,653.27,640.12,653.27,4245.0
2023-01-31 09:40:00,652.54,655.59,650.44,650.68,1457.0,652.54,655.59,650.44,650.68,1457.0
2023-01-31 09:50:00,649.61,653.72,649.6,651.73,1069.0,649.61,653.72,649.6,651.73,1069.0
2023-01-31 10:00:00,651.67,653.06,649.72,653.06,1112.0,651.67,653.06,649.72,653.06,1112.0
2023-01-31 10:10:00,648.94,653.97,648.68,651.79,1873.0,648.94,653.97,648.68,651.79,1873.0
2023-01-31 10:20:00,650.9,652.25,650.9,652.25,200.0,650.9,652.25,650.9,652.25,200.0
2023-01-31 10:30:00,653.12,653.12,647.98,647.99,2705.0,653.12,653.12,647.98,647.99,2705.0
2023-01-31 10:40:00,649.94,653.03,649.94,653.02,500.0,649.94,653.03,649.94,653.02,500.0
2023-01-31 10:50:00,652.88,653.17,650.61,651.85,3199.0,652.88,653.17,650.61,651.85,3199.0
2023-01-31 11:00:00,653.14,653.67,651.55,651.55,4384.0,653.14,653.67,651.55,651.55,4384.0
2023-01-31 11:10:00,651.32,654.17,651.3,652.97,5818.0,651.32,654.17,651.3,652.97,5818.0
2023-01-31 11:20:00,653.84,653.84,653.84,653.84,100.0,653.84,653.84,653.84,653.84,100.0
2023-01-31 11:30:00,654.14,654.15,653.54,653.54,400.0,654.14,654.15,653.54,653.54,400.0
2023-01-31 11:40:00,652.72,653.58,651.83,651.84,2863.0,652.72,653.58,651.83,651.84,2863.0
2023-01-31 11:50:00,652.48,653.99,651.97,653.48,1120.0,652.48,653.99,651.97,653.48,1120.0
2023-01-31 12:00:00,652.69,653.25,649.32,652.73,2356.0,652.69,653.25,649.32,652.73,2356.0
2023-01-31 12:10:00,652.63,653.19,652.1,653.19,2455.0,652.63,653.19,652.1,653.19,2455.0
2023-01-31 12:20:00,653.19,653.19,651.45,652.24,1046.0,653.19,653.19,651.45,652.24,1046.0
2023-01-31 12:30:00,652.33,652.95,652.33,652.95,500.0,652.33,652.95,652.33,652.95,500.0
2023-01-31 12:40:00,653.75,654.19,653.74,654.13,443.0,653.75,654.19,653.74,654.13,443.0
2023-01-31 12:50:00,653.95,654.05,652.85,653.12,5190.0,653.95,654.05,652.85,653.12,5190.0
2023-01-31 13:00:00,653.12,653.12,653.12,653.12,0.0,653.12,653.12,653.12,653.12,0.0
2023-01-31 13:10:00,653.13,653.3,651.99,651.99,800.0,653.13,653.3,651.99,651.99,800.0
2023-01-31 13:20:00,651.71,653.33,648.44,652.08,4210.0,651.71,653.33,648.44,652.08,4210.0
2023-01-31 13:30:00,652.37,653.33,650.36,650.37,2400.0,652.37,653.33,650.36,650.37,2400.0
2023-01-31 13:40:00,649.96,652.17,649.37,650.46,4000.0,649.96,652.17,649.37,650.46,4000.0
2023-01-31 13:50:00,649.94,650.84,649.94,650.44,300.0,649.94,650.84,649.94,650.44,300.0
2023-01-31 14:00:00,650.23,652.3,648.99,649.15,3909.0,650.23,652.3,648.99,649.15,3909.0
2023-01-31 14:10:00,649.26,650.77,648.82,650.0,2666.0,649.26,650.77,648.82,650.0,2666.0
2023-01-31 14:20:00,650.0,652.04,649.85,650.42,2594.0,650.0,652.04,649.85,650.42,2594.0
2023-01-31 14:30:00,650.24,652.14,649.94,652.14,4514.0,650.24,652.14,649.94,652.14,4514.0
2023-01-31 14:40:00,652.16,655.62,652.14,655.62,11928.0,652.16,655.62,652.14,655.62,11928.0
2023-01-31 14:50:00,655.63,656.01,654.39,654.68,3000.0,655.63,656.01,654.39,654.68,3000.0
2023-01-31 15:00:00,654.52,655.96,654.49,654.88,4165.0,654.52,655.96,654.49,654.88,4165.0
2023-01-31 15:10:00,654.57,656.77,654.33,655.87,2000.0,654.57,656.77,654.33,655.87,2000.0
2023-01-31 15:20:00,656.08,658.67,655.78,658.0,2546.0,656.08,658.67,655.78,658.0,2546.0
2023-01-31 15:30:00,658.55,658.57,657.44,658.19,2407.0,658.55,658.57,657.44,658.19,2407.0
2023-01-31 15:40:00,658.69,662.39,657.57,661.66,4914.0,658.69,662.39,657.57,661.66,4914.0
2023-01-31 15:50:00,662.61,668.45,662.03,664.89,18428.0,662.61,668.45,662.03,664.89,18428.0
2023-02-01 09:30:00,662.47,662.47,655.95,656.88,3916.0,662.47,662.47,655.95,656.88,3916.0
2023-02-01 09:40:00,660.44,662.29,658.52,660.05,1056.0,660.44,662.29,658.52,660.05,1056.0
2023-02-01 09:50:00,659.51,664.17,659.51,661.02,2749.0,659.51,664.17,659.51,661.02,2749.0
2023-02-01 10:00:00,660.37,660.37,653.96,659.09,2743.0,660.37,660.37,653.96,659.09,2743.0
2023-02-01 10:10:00,658.02,660.68,657.58,658.49,1105.0,658.02,660.68,657.58,658.49,1105.0
2023-02-01 10:20:00,659.68,660.62,657.96,660.62,2982.0,659.68,660.62,657.96,660.62,2982.0
2023-02-01 10:30:00,661.0,661.0,653.19,654.54,1894.0,661.0,661.0,653.19,654.54,1894.0
2023-02-01 10:40:00,654.28,657.56,654.28,657.56,1809.0,654.28,657.56,654.28,657.56,1809.0
2023-02-01 10:50:00,657.26,659.99,657.26,659.74,2537.0,657.26,659.99,657.26,659.74,2537.0
2023-02-01 11:00:00,658.77,658.77,657.91,657.91,300.0,658.77,658.77,657.91,657.91,300.0
2023-02-01 11:10:00,658.74,659.75,658.74,659.39,1711.0,658.74,659.75,658.74,659.39,1711.0
2023-02-01 11:20:00,658.59,659.69,658.06,659.69,710.0,658.59,659.69,658.06,659.69,710.0
2023-02-01 11:30:00,659.59,660.82,659.59,660.82,1202.0,659.59,660.82,659.59,660.82,1202.0
2023-02-01 11:40:00,660.24,660.24,660.24,660.24,100.0,660.24,660.24,660.24,660.24,100.0
2023-02-01 11:50:00,660.15,660.36,658.97,660.28,820.0,660.15,660.36,658.97,660.28,820.0
2023-02-01 12:00:00,659.63,662.6,658.97,662.6,2694.0,659.63,662.6,658.97,662.6,2694.0
2023-02-01 12:10:00,662.03,664.46,662.03,664.46,1885.0,662.03,664.46,662.03,664.46,1885.0
2023-02-01 12:20:00,664.46,664.46,664.46,664.46,0.0,664.46,664.46,664.46,664.46,0.0
2023-02-01 12:30:00,663.03,663.3,660.9,662.98,1684.0,663.03,663.3,660.9,662.98,1684.0
2023-02-01 12:40:00,663.45,665.8,663.45,663.85,600.0,663.45,665.8,663.45,663.85,600.0
2023-02-01 12:50:00,663.64,666.62,663.55,665.64,900.0,663.64,666.62,663.55,665.64,900.0
2023-02-01 13:00:00,665.12,665.12,664.88,664.88,300.0,665.12,665.12,664.88,664.88,300.0
2023-02-01 13:10:00,666.0,666.0,664.89,664.89,700.0,666.0,666.0,664.89,664.89,700.0
2023-02-01 13:20:00,665.1,665.1,663.63,664.99,400.0,665.1,665.1,663.63,664.99,400.0
2023-02-01 13:30:00,665.55,665.55,665.54,665.55,100.0,665.55,665.55,665.54,665.55,100.0
2023-02-01 13:40:00,666.23,667.8,663.23,663.23,800.0,666.23,667.8,663.23,663.23,800.0
2023-02-01 13:50:00,663.23,668.41,663.23,665.98,1332.0,663.23,668.41,663.23,665.98,1332.0
2023-02-01 14:00:00,665.25,668.15,663.01,667.8,1301.0,665.25,668.15,663.01,667.8,1301.0
2023-02-01 14:10:00,667.2,670.0,667.19,669.66,2651.0,667.2,670.0,667.19,669.66,2651.0
2023-02-01 14:20:00,671.64,671.64,671.64,671.64,200.0,671.64,671.64,671.64,671.64,200.0
2023-02-01 14:30:00,673.56,675.21,669.7,675.0,4219.0,673.56,675.21,669.7,675.0,4219.0
2023-02-01 14:40:00,678.46,683.39,678.42,681.38,2159.0,678.46,683.39,678.42,681.38,2159.0
2023-02-01 14:50:00,681.38,684.53,679.53,679.73,3936.0,681.38,684.53,679.53,679.73,3936.0
2023-02-01 15:00:00,680.6,683.25,678.37,682.82,3063.0,680.6,683.25,678.37,682.82,3063.0
2023-02-01 15:10:00,681.79,683.11,678.32,680.83,2962.0,681.79,683.11,678.32,680.83,2962.0
2023-02-01 15:20:00,681.41,681.75,679.27,680.78,5680.0,681.41,681.75,679.27,680.78,5680.0
2023-02-01 15:30:00,681.95,684.62,680.47,683.1,7691.0,681.95,684.62,680.47,683.1,7691.0
2023-02-01 15:40:00,684.81,686.23,683.04,683.2,7299.0,684.81,686.23,683.04,683.2,7299.0
2023-02-01 15:50:00,683.99,683.99,679.8,682.97,6967.0,683.99,683.99,679.8,682.97,6967.0
2023-02-02 09:30:00,693.62,699.95,693.62,696.69,3394.0,693.62,699.95,693.62,696.69,3394.0
2023-02-02 09:40:00,696.31,706.39,696.31,700.17,3207.0,696.31,706.39,696.31,700.17,3207.0
2023-02-02 09:50:00,702.03,707.41,699.61,699.62,4076.0,702.03,707.41,699.61,699.62,4076.0
2023-02-02 10:00:00,703.56,706.61,699.76,706.13,1600.0,703.56,706.61,699.76,706.13,1600.0
2023-02-02 10:10:00,706.43,706.8,701.27,701.46,1417.0,706.43,706.8,701.27,701.46,1417.0
2023-02-02 10:20:00,701.92,709.2,700.15,707.12,3400.0,701.92,709.2,700.15,707.12,3400.0
2023-02-02 10:30:00,704.03,708.59,704.03,708.44,3185.0,704.03,708.59,704.03,708.44,3185.0
2023-02-02 10:40:00,708.48,710.0,703.8,705.66,5245.0,708.48,710.0,703.8,705.66,5245.0
2023-02-02 10:50:00,706.18,706.18,701.2,701.84,7488.0,706.18,706.18,701.2,701.84,7488.0
2023-02-02 11:00:00,701.25,702.6,698.36,699.44,5162.0,701.25,702.6,698.36,699.44,5162.0
2023-02-02 11:10:00,701.08,701.86,696.4,696.4,3985.0,701.08,701.86,696.4,696.4,3985.0
2023-02-02 11:20:00,695.39,697.22,695.06,695.99,2338.0,695.39,697.22,695.06,695.99,2338.0
2023-02-02 11:30:00,695.69,695.89,692.43,692.43,1731.0,695.69,695.89,692.43,692.43,1731.0
2023-02-02 11:40:00,693.33,693.33,693.33,693.33,100.0,693.33,693.33,693.33,693.33,100.0
2023-02-02 11:50:00,690.23,693.64,690.23,693.64,1276.0,690.23,693.64,690.23,693.64,1276.0
2023-02-02 12:00:00,692.66,696.39,692.65,695.98,1594.0,692.66,696.39,692.65,695.98,1594.0
2023-02-02 12:10:00,694.84,696.16,693.85,694.67,940.0,694.84,696.16,693.85,694.67,940.0
2023-02-02 12:20:00,693.28,693.28,692.59,692.84,404.0,693.28,693.28,692.59,692.84,404.0
2023-02-02 12:30:00,692.16,694.25,691.88,694.25,922.0,692.16,694.25,691.88,694.25,922.0
2023-02-02 12:40:00,693.26,693.75,692.33,693.75,2002.0,693.26,693.75,692.33,693.75,2002.0
2023-02-02 12:50:00,693.61,694.76,692.08,692.71,2488.0,693.61,694.76,692.08,692.71,2488.0
2023-02-02 13:00:00,692.64,694.98,691.25,691.26,3364.0,692.64,694.98,691.25,691.26,3364.0
2023-02-02 13:10:00,691.92,691.92,691.91,691.92,100.0,691.92,691.92,691.91,691.92,100.0
2023-02-02 13:20:00,692.75,692.76,691.95,692.54,565.0,692.75,692.76,691.95,692.54,565.0
2023-02-02 13:30:00,693.36,693.4,692.81,693.36,500.0,693.36,693.4,692.81,693.36,500.0
2023-02-02 13:40:00,694.03,694.17,693.05,693.05,1213.0,694.03,694.17,693.05,693.05,1213.0
2023-02-02 13:50:00,693.26,695.03,692.43,695.0,1800.0,693.26,695.03,692.43,695.0,1800.0
2023-02-02 14:00:00,694.75,694.75,692.66,693.7,570.0,694.75,694.75,692.66,693.7,570.0
2023-02-02 14:10:00,692.51,693.5,690.81,691.44,5969.0,692.51,693.5,690.81,691.44,5969.0
2023-02-02 14:20:00,691.44,692.12,690.78,690.98,2808.0,691.44,692.12,690.78,690.98,2808.0
2023-02-02 14:30:00,691.36,691.7,685.93,686.01,2700.0,691.36,691.7,685.93,686.01,2700.0
2023-02-02 14:40:00,686.92,686.92,686.11,686.52,400.0,686.92,686.92,686.11,686.52,400.0
2023-02-02 14:50:00,686.5,687.47,685.27,685.27,1391.0,686.5,687.47,685.27,685.27,1391.0
2023-02-02 15:00:00,685.95,689.36,685.51,688.22,2675.0,685.95,689.36,685.51,688.22,2675.0
2023-02-02 15:10:00,687.67,689.56,687.67,688.51,4758.0,687.67,689.56,687.67,688.51,4758.0
2023-02-02 15:20:00,689.22,692.28,689.17,689.74,2400.0,689.22,692.28,689.17,689.74,2400.0
2023-02-02 15:30:00,691.01,691.92,690.74,691.81,1499.0,691.01,691.92,690.74,691.81,1499.0
2023-02-02 15:40:00,690.47,690.5,689.13,689.2,1470.0,690.47,690.5,689.13,689.2,1470.0
2023-02-02 15:50:00,689.37,691.36,689.12,690.46,5289.0,689.37,691.36,689.12,690.46,5289.0
2023-02-03 09:30:00,671.73,676.86,671.73,676.86,2455.0,671.73,676.86,671.73,676.86,2455.0
2023-02-03 09:40:00,679.81,686.48,678.0,686.48,2016.0,679.81,686.48,678.0,686.48,2016.0
2023-02-03 09:50:00,684.95,689.72,684.95,687.0,600.0,684.95,689.72,684.95,687.0,600.0
2023-02-03 10:00:00,684.72,684.96,679.93,680.55,2186.0,684.72,684.96,679.93,680.55,2186.0
2023-02-03 10:10:00,680.8,688.0,680.8,686.0,3337.0,680.8,688.0,680.8,686.0,3337.0
2023-02-03 10:20:00,689.05,692.21,688.37,689.02,2573.0,689.05,692.21,688.37,689.02,2573.0
2023-02-03 10:30:00,690.46,691.9,690.46,691.6,800.0,690.46,691.9,690.46,691.6,800.0
2023-02-03 10:40:00,691.18,692.79,689.35,690.89,1346.0,691.18,692.79,689.35,690.89,1346.0
2023-02-03 10:50:00,690.27,690.97,687.83,687.83,3262.0,690.27,690.97,687.83,687.83,3262.0
2023-02-03 11:00:00,688.01,689.09,688.01,688.21,919.0,688.01,689.09,688.01,688.21,919.0
2023-02-03 11:10:00,689.35,691.79,689.35,690.23,723.0,689.35,691.79,689.35,690.23,723.0
2023-02-03 11:20:00,689.45,690.99,686.85,688.05,2955.0,689.45,690.99,686.85,688.05,2955.0
2023-02-03 11:30:00,687.78,692.69,686.9,688.89,10409.0,687.78,692.69,686.9,688.89,10409.0
2023-02-03 11:40:00,689.29,690.28,685.52,685.52,3193.0,689.29,690.28,685.52,685.52,3193.0
2023-02-03 11:50:00,685.59,686.68,684.0,686.68,1501.0,685.59,686.68,684.0,686.68,1501.0
2023-02-03 12:00:00,686.06,686.06,683.23,683.23,1357.0,686.06,686.06,683.23,683.23,1357.0
2023-02-03 12:10:00,684.29,684.85,681.65,684.53,5796.0,684.29,684.85,681.65,684.53,5796.0
2023-02-03 12:20:00,685.1,688.92,685.1,688.92,1324.0,685.1,688.92,685.1,688.92,1324.0
2023-02-03 12:30:00,688.51,688.51,688.51,688.51,151.0,688.51,688.51,688.51,688.51,151.0
2023-02-03 12:40:00,687.9,689.05,687.9,689.05,200.0,687.9,689.05,687.9,689.05,200.0
2023-02-03 12:50:00,687.34,688.17,686.01,686.01,1300.0,687.34,688.17,686.01,686.01,1300.0
2023-02-03 13:00:00,684.48,684.49,681.8,681.8,900.0,684.48,684.49,681.8,681.8,900.0
2023-02-03 13:10:00,682.0,683.37,681.64,681.99,700.0,682.0,683.37,681.64,681.99,700.0
2023-02-03 13:20:00,681.97,683.74,681.38,683.47,1900.0,681.97,683.74,681.38,683.47,1900.0
2023-02-03 13:30:00,682.64,682.64,682.56,682.56,200.0,682.64,682.64,682.56,682.56,200.0
2023-02-03 13:40:00,682.49,682.49,680.6,680.88,1200.0,682.49,682.49,680.6,680.88,1200.0
2023-02-03 13:50:00,682.07,683.06,681.04,681.92,2064.0,682.07,683.06,681.04,681.92,2064.0
2023-02-03 14:00:00,681.55,682.9,681.41,682.9,1800.0,681.55,682.9,681.41,682.9,1800.0
2023-02-03 14:10:00,682.84,682.84,682.16,682.16,573.0,682.84,682.84,682.16,682.16,573.0
2023-02-03 14:20:00,682.75,682.75,681.99,682.0,800.0,682.75,682.75,681.99,682.0,800.0
2023-02-03 14:30:00,682.48,684.71,681.87,684.33,1500.0,682.48,684.71,681.87,684.33,1500.0
2023-02-03 14:40:00,684.33,685.06,683.18,683.18,1600.0,684.33,685.06,683.18,683.18,1600.0
2023-02-03 14:50:00,683.38,683.38,681.85,682.0,2015.0,683.38,683.38,681.85,682.0,2015.0
2023-02-03 15:00:00,681.76,683.4,681.6,683.4,5501.0,681.76,683.4,681.6,683.4,5501.0
2023-02-03 15:10:00,683.41,686.41,682.75,685.52,1236.0,683.41,686.41,682.75,685.52,1236.0
2023-02-03 15:20:00,685.4,686.7,683.89,683.89,3098.0,685.4,686.7,683.89,683.89,3098.0
2023-02-03 15:30:00,684.87,684.87,682.89,683.42,800.0,684.87,684.87,682.89,683.42,800.0
2023-02-03 15:40:00,684.31,685.97,682.52,682.52,3789.0,684.31,685.97,682.52,682.52,3789.0
2023-02-03 15:50:00,682.35,683.24,679.99,682.32,14191.0,682.35,683.24,679.99,682.32,14191.0
2023-02-06 09:30:00,677.72,677.72,670.56,670.56,1198.0,677.72,677.72,670.56,670.56,1198.0
2023-02-06 09:40:00,670.56,670.56,670.56,670.56,0.0,670.56,670.56,670.56,670.56,0.0
2023-02-06 09:50:00,675.93,676.69,671.22,671.23,1081.0,675.93,676.69,671.22,671.23,1081.0
2023-02-06 10:00:00,674.05,677.33,674.04,677.33,1366.0,674.05,677.33,674.04,677.33,1366.0
2023-02-06 10:10:00,676.7,677.21,671.67,671.68,2398.0,676.7,677.21,671.67,671.68,2398.0
2023-02-06 10:20:00,671.27,673.51,671.27,671.78,1839.0,671.27,673.51,671.27,671.78,1839.0
2023-02-06 10:30:00,671.09,673.59,671.09,673.59,700.0,671.09,673.59,671.09,673.59,700.0
2023-02-06 10:40:00,673.57,673.99,672.04,672.42,3439.0,673.57,673.99,672.04,672.42,3439.0
2023-02-06 10:50:00,672.43,675.4,671.68,671.68,3565.0,672.43,675.4,671.68,671.68,3565.0
2023-02-06 11:00:00,671.88,673.92,670.56,670.57,1290.0,671.88,673.92,670.56,670.57,1290.0
2023-02-06 11:10:00,672.33,673.21,671.15,671.5,2252.0,672.33,673.21,671.15,671.5,2252.0
2023-02-06 11:20:00,670.85,672.7,669.47,671.5,2190.0,670.85,672.7,669.47,671.5,2190.0
2023-02-06 11:30:00,671.38,673.15,670.64,671.01,1532.0,671.38,673.15,670.64,671.01,1532.0
2023-02-06 11:40:00,671.26,672.2,670.01,670.01,1746.0,671.26,672.2,670.01,670.01,1746.0
2023-02-06 11:50:00,669.5,670.59,668.77,669.22,1100.0,669.5,670.59,668.77,669.22,1100.0
2023-02-06 12:00:00,669.41,670.83,668.31,670.16,1219.0,669.41,670.83,668.31,670.16,1219.0
2023-02-06 12:10:00,671.19,671.19,668.62,668.63,2100.0,671.19,671.19,668.62,668.63,2100.0
2023-02-06 12:20:00,669.42,669.42,667.82,667.82,300.0,669.42,669.42,667.82,667.82,300.0
2023-02-06 12:30:00,667.8,669.74,667.8,669.74,600.0,667.8,669.74,667.8,669.74,600.0
2023-02-06 12:40:00,669.74,669.92,669.11,669.92,1045.0,669.74,669.92,669.11,669.92,1045.0
2023-02-06 12:50:00,670.27,670.45,670.13,670.13,300.0,670.27,670.45,670.13,670.13,300.0
2023-02-06 13:00:00,669.0,670.12,668.55,670.12,1100.0,669.0,670.12,668.55,670.12,1100.0
2023-02-06 13:10:00,669.91,672.94,669.91,672.94,3200.0,669.91,672.94,669.91,672.94,3200.0
2023-02-06 13:20:00,671.32,672.08,671.2,672.08,400.0,671.32,672.08,671.2,672.08,400.0
2023-02-06 13:30:00,673.33,673.33,671.38,672.23,610.0,673.33,673.33,671.38,672.23,610.0
2023-02-06 13:40:00,671.08,671.36,669.95,670.85,7136.0,671.08,671.36,669.95,670.85,7136.0
2023-02-06 13:50:00,670.9,671.93,670.8,671.82,2401.0,670.9,671.93,670.8,671.82,2401.0
2023-02-06 14:00:00,671.8,672.25,671.79,672.14,800.0,671.8,672.25,671.79,672.14,800.0
2023-02-06 14:10:00,671.94,673.5,671.93,673.18,1400.0,671.94,673.5,671.93,673.18,1400.0
2023-02-06 14:20:00,673.21,673.21,671.58,671.58,300.0,673.21,673.21,671.58,671.58,300.0
2023-02-06 14:30:00,672.47,673.18,672.47,673.0,852.0,672.47,673.18,672.47,673.0,852.0
2023-02-06 14:40:00,673.25,673.81,672.85,673.47,800.0,673.25,673.81,672.85,673.47,800.0
2023-02-06 14:50:00,672.78,673.2,672.57,673.2,2000.0,672.78,673.2,672.57,673.2,2000.0
2023-02-06 15:00:00,673.2,673.2,672.32,672.33,300.0,673.2,673.2,672.32,672.33,300.0
2023-02-06 15:10:00,671.64,672.06,670.75,672.06,2134.0,671.64,672.06,670.75,672.06,2134.0
2023-02-06 15:20:00,670.09,670.66,670.09,670.66,200.0,670.09,670.66,670.09,670.66,200.0
2023-02-06 15:30:00,669.83,670.73,669.83,670.69,800.0,669.83,670.73,669.83,670.69,800.0
2023-02-06 15:40:00,670.74,672.34,670.17,672.34,3955.0,670.74,672.34,670.17,672.34,3955.0
2023-02-06 15:50:00,671.92,673.57,670.6,673.57,11189.0,671.92,673.57,670.6,673.57,11189.0
2023-02-07 09:30:00,666.35,666.35,666.35,666.35,1560.0,666.35,666.35,666.35,666.35,1560.0
2023-02-07 09:40:00,665.98,665.98,664.55,664.55,600.0,665.98,665.98,664.55,664.55,600.0
2023-02-07 09:50:00,665.47,666.72,663.5,663.51,2890.0,665.47,666.72,663.5,663.51,2890.0
2023-02-07 10:00:00,664.94,664.94,663.56,663.56,295.0,664.94,664.94,663.56,663.56,295.0
2023-02-07 10:10:00,663.14,663.14,661.08,661.08,1245.0,663.14,663.14,661.08,661.08,1245.0
2023-02-07 10:20:00,659.38,662.37,659.38,662.37,700.0,659.38,662.37,659.38,662.37,700.0
2023-02-07 10:30:00,658.73,660.13,657.68,658.22,2072.0,658.73,660.13,657.68,658.22,2072.0
2023-02-07 10:40:00,658.09,658.68,657.19,658.68,962.0,658.09,658.68,657.19,658.68,962.0
2023-02-07 10:50:00,657.71,657.71,657.71,657.71,700.0,657.71,657.71,657.71,657.71,700.0
2023-02-07 11:00:00,658.98,661.57,658.98,660.26,1203.0,658.98,661.57,658.98,660.26,1203.0
2023-02-07 11:10:00,661.0,661.1,660.5,660.5,400.0,661.0,661.1,660.5,660.5,400.0
2023-02-07 11:20:00,660.17,661.61,658.78,661.53,1012.0,660.17,661.61,658.78,661.53,1012.0
2023-02-07 11:30:00,662.22,662.58,661.96,662.01,1000.0,662.22,662.58,661.96,662.01,1000.0
2023-02-07 11:40:00,662.12,662.13,661.08,661.09,1009.0,662.12,662.13,661.08,661.09,1009.0
2023-02-07 11:50:00,661.17,661.25,661.09,661.25,502.0,661.17,661.25,661.09,661.25,502.0
2023-02-07 12:00:00,662.06,662.07,660.97,661.15,840.0,662.06,662.07,660.97,661.15,840.0
2023-02-07 12:10:00,661.27,661.28,660.92,660.93,200.0,661.27,661.28,660.92,660.93,200.0
2023-02-07 12:20:00,660.41,660.41,660.36,660.36,514.0,660.41,660.41,660.36,660.36,514.0
2023-02-07 12:30:00,660.81,661.19,660.47,661.19,1000.0,660.81,661.19,660.47,661.19,1000.0
2023-02-07 12:40:00,660.57,667.0,660.08,667.0,1301.0,660.57,667.0,660.08,667.0,1301.0
2023-02-07 12:50:00,667.12,671.34,667.12,668.97,3128.0,667.12,671.34,667.12,668.97,3128.0
2023-02-07 13:00:00,668.55,669.87,667.34,669.87,1256.0,668.55,669.87,667.34,669.87,1256.0
2023-02-07 13:10:00,667.55,667.55,667.31,667.31,1616.0,667.55,667.55,667.31,667.31,1616.0
2023-02-07 13:20:00,667.1,667.55,666.69,667.14,1300.0,667.1,667.55,666.69,667.14,1300.0
2023-02-07 13:30:00,667.14,667.14,662.02,664.65,10663.0,667.14,667.14,662.02,664.65,10663.0
2023-02-07 13:40:00,665.49,665.49,663.71,663.95,500.0,665.49,665.49,663.71,663.95,500.0
2023-02-07 13:50:00,664.12,666.47,664.11,665.8,500.0,664.12,666.47,664.11,665.8,500.0
2023-02-07 14:00:00,666.86,667.08,666.8,666.8,403.0,666.86,667.08,666.8,666.8,403.0
2023-02-07 14:10:00,670.3,670.3,669.46,669.46,200.0,670.3,670.3,669.46,669.46,200.0
2023-02-07 14:20:00,668.83,670.45,668.83,670.45,300.0,668.83,670.45,668.83,670.45,300.0
2023-02-07 14:30:00,669.97,674.1,669.81,673.33,1600.0,669.97,674.1,669.81,673.33,1600.0
2023-02-07 14:40:00,672.45,674.88,672.14,674.29,6621.0,672.45,674.88,672.14,674.29,6621.0
2023-02-07 14:50:00,672.5,675.07,672.5,674.43,800.0,672.5,675.07,672.5,674.43,800.0
2023-02-07 15:00:00,675.53,675.53,671.92,671.93,1633.0,675.53,675.53,671.92,671.93,1633.0
2023-02-07 15:10:00,672.55,673.76,672.55,673.51,600.0,672.55,673.76,672.55,673.51,600.0
2023-02-07 15:20:00,674.27,676.04,674.27,675.1,1519.0,674.27,676.04,674.27,675.1,1519.0
2023-02-07 15:30:00,674.51,675.13,673.54,674.5,1004.0,674.51,675.13,673.54,674.5,1004.0
2023-02-07 15:40:00,674.29,677.81,674.29,677.07,3383.0,674.29,677.81,674.29,677.07,3383.0
2023-02-07 15:50:00,677.57,680.85,677.36,678.3,8600.0,677.57,680.85,677.36,678.3,8600.0
2023-02-08 09:30:00,677.41,677.41,667.65,667.65,1289.0,677.41,677.41,667.65,667.65,1289.0
2023-02-08 09:40:00,674.61,676.02,672.83,675.6,1795.0,674.61,676.02,672.83,675.6,1795.0
2023-02-08 09:50:00,674.89,675.51,669.32,675.5,1998.0,674.89,675.51,669.32,675.5,1998.0
2023-02-08 10:00:00,673.07,677.9,672.55,675.36,802.0,673.07,677.9,672.55,675.36,802.0
2023-02-08 10:10:00,672.89,682.47,672.89,677.58,6833.0,672.89,682.47,672.89,677.58,6833.0
2023-02-08 10:20:00,679.1,681.82,675.82,681.06,13215.0,679.1,681.82,675.82,681.06,13215.0
2023-02-08 10:30:00,679.79,679.94,677.75,677.75,950.0,679.79,679.94,677.75,677.75,950.0
2023-02-08 10:40:00,679.22,679.3,672.58,674.13,3335.0,679.22,679.3,672.58,674.13,3335.0
2023-02-08 10:50:00,675.26,676.41,672.32,674.97,4138.0,675.26,676.41,672.32,674.97,4138.0
2023-02-08 11:00:00,671.66,672.05,669.88,670.99,2400.0,671.66,672.05,669.88,670.99,2400.0
2023-02-08 11:10:00,670.99,670.99,670.99,670.99,100.0,670.99,670.99,670.99,670.99,100.0
2023-02-08 11:20:00,669.72,670.0,668.65,669.64,678.0,669.72,670.0,668.65,669.64,678.0
2023-02-08 11:30:00,670.22,670.9,669.07,670.23,1230.0,670.22,670.9,669.07,670.23,1230.0
2023-02-08 11:40:00,669.17,669.55,668.82,669.36,800.0,669.17,669.55,668.82,669.36,800.0
2023-02-08 11:50:00,669.69,672.0,669.69,672.0,1412.0,669.69,672.0,669.69,672.0,1412.0
2023-02-08 12:00:00,672.8,672.8,671.57,671.57,300.0,672.8,672.8,671.57,671.57,300.0
2023-02-08 12:10:00,672.25,674.26,671.53,671.53,500.0,672.25,674.26,671.53,671.53,500.0
2023-02-08 12:20:00,671.59,674.46,671.59,673.34,1229.0,671.59,674.46,671.59,673.34,1229.0
2023-02-08 12:30:00,672.7,672.76,670.91,670.91,785.0,672.7,672.76,670.91,670.91,785.0
2023-02-08 12:40:00,671.18,672.44,670.89,672.44,900.0,671.18,672.44,670.89,672.44,900.0
2023-02-08 12:50:00,672.95,673.72,671.96,673.72,1296.0,672.95,673.72,671.96,673.72,1296.0
2023-02-08 13:00:00,674.33,674.57,673.6,674.57,1200.0,674.33,674.57,673.6,674.57,1200.0
2023-02-08 13:10:00,674.84,675.69,674.83,675.46,700.0,674.84,675.69,674.83,675.46,700.0
2023-02-08 13:20:00,675.5,675.5,673.21,673.22,1000.0,675.5,675.5,673.21,673.22,1000.0
2023-02-08 13:30:00,672.74,672.77,672.4,672.4,500.0,672.74,672.77,672.4,672.4,500.0
2023-02-08 13:40:00,672.28,673.36,672.28,672.93,1800.0,672.28,673.36,672.28,672.93,1800.0
2023-02-08 13:50:00,672.65,674.45,672.65,673.66,900.0,672.65,674.45,672.65,673.66,900.0
2023-02-08 14:00:00,672.79,674.3,672.78,674.3,400.0,672.79,674.3,672.78,674.3,400.0
2023-02-08 14:10:00,673.81,675.0,673.8,675.0,300.0,673.81,675.0,673.8,675.0,300.0
2023-02-08 14:20:00,674.63,675.22,674.07,674.07,1330.0,674.63,675.22,674.07,674.07,1330.0
2023-02-08 14:30:00,674.2,674.89,674.2,674.66,504.0,674.2,674.89,674.2,674.66,504.0
2023-02-08 14:40:00,673.38,673.38,672.68,672.68,300.0,673.38,673.38,672.68,672.68,300.0
2023-02-08 14:50:00,672.6,673.0,672.6,672.98,500.0,672.6,673.0,672.6,672.98,500.0
2023-02-08 15:00:00,673.69,673.69,671.88,673.56,1892.0,673.69,673.69,671.88,673.56,1892.0
2023-02-08 15:10:00,674.3,674.46,674.3,674.4,300.0,674.3,674.46,674.3,674.4,300.0
2023-02-08 15:20:00,675.0,675.0,673.69,674.05,400.0,675.0,675.0,673.69,674.05,400.0
2023-02-08 15:30:00,674.01,676.68,674.01,676.46,4376.0,674.01,676.68,674.01,676.46,4376.0
2023-02-08 15:40:00,677.46,680.89,676.81,677.43,3865.0,677.46,680.89,676.81,677.43,3865.0
2023-02-08 15:50:00,677.04,679.56,676.52,676.58,14216.0,677.04,679.56,676.52,676.58,14216.0
2023-02-09 09:30:00,680.41,692.87,680.41,684.37,4698.0,680.41,692.87,680.41,684.37,4698.0
2023-02-09 09:40:00,684.14,692.96,684.14,692.96,1400.0,684.14,692.96,684.14,692.96,1400.0
2023-02-09 09:50:00,694.09,694.09,689.08,693.4,5531.0,694.09,694.09,689.08,693.4,5531.0
2023-02-09 10:00:00,693.99,698.99,693.82,698.47,3114.0,693.99,698.99,693.82,698.47,3114.0
2023-02-09 10:10:00,696.0,698.2,696.0,697.28,2805.0,696.0,698.2,696.0,697.28,2805.0
2023-02-09 10:20:00,697.39,698.33,690.83,693.61,3746.0,697.39,698.33,690.83,693.61,3746.0
2023-02-09 10:30:00,692.14,694.42,692.14,694.01,813.0,692.14,694.42,692.14,694.01,813.0
2023-02-09 10:40:00,693.25,694.87,690.39,694.54,4010.0,693.25,694.87,690.39,694.54,4010.0
2023-02-09 10:50:00,693.36,693.56,690.15,690.75,1284.0,693.36,693.56,690.15,690.75,1284.0
2023-02-09 11:00:00,688.95,689.93,688.95,689.71,510.0,688.95,689.93,688.95,689.71,510.0
2023-02-09 11:10:00,690.62,690.89,688.62,688.83,2126.0,690.62,690.89,688.62,688.83,2126.0
2023-02-09 11:20:00,687.72,687.84,683.27,683.28,1360.0,687.72,687.84,683.27,683.28,1360.0
2023-02-09 11:30:00,683.3,688.33,682.81,687.05,1700.0,683.3,688.33,682.81,687.05,1700.0
2023-02-09 11:40:00,688.25,688.38,685.95,685.95,1400.0,688.25,688.38,685.95,685.95,1400.0
2023-02-09 11:50:00,686.34,688.99,685.49,688.99,600.0,686.34,688.99,685.49,688.99,600.0
2023-02-09 12:00:00,689.01,691.28,688.66,691.06,1879.0,689.01,691.28,688.66,691.06,1879.0
2023-02-09 12:10:00,691.68,691.89,689.17,690.39,1150.0,691.68,691.89,689.17,690.39,1150.0
2023-02-09 12:20:00,690.39,691.36,690.39,691.12,900.0,690.39,691.36,690.39,691.12,900.0
2023-02-09 12:30:00,691.12,691.12,686.85,688.21,1700.0,691.12,691.12,686.85,688.21,1700.0
2023-02-09 12:40:00,686.23,686.99,686.23,686.73,458.0,686.23,686.99,686.23,686.73,458.0
2023-02-09 12:50:00,687.79,687.85,686.19,686.2,1602.0,687.79,687.85,686.19,686.2,1602.0
2023-02-09 13:00:00,686.82,687.13,685.77,686.62,3443.0,686.82,687.13,685.77,686.62,3443.0
2023-02-09 13:10:00,684.93,685.7,684.93,685.7,200.0,684.93,685.7,684.93,685.7,200.0
2023-02-09 13:20:00,685.8,685.8,684.86,684.86,500.0,685.8,685.8,684.86,684.86,500.0
2023-02-09 13:30:00,684.86,684.86,683.18,683.32,1900.0,684.86,684.86,683.18,683.32,1900.0
2023-02-09 13:40:00,683.15,683.15,681.54,681.54,600.0,683.15,683.15,681.54,681.54,600.0
2023-02-09 13:50:00,680.84,680.84,679.47,680.63,800.0,680.84,680.84,679.47,680.63,800.0
2023-02-09 14:00:00,681.95,681.95,677.99,679.19,4376.0,681.95,681.95,677.99,679.19,4376.0
2023-02-09 14:10:00,678.65,678.65,677.26,677.26,925.0,678.65,678.65,677.26,677.26,925.0
2023-02-09 14:20:00,677.01,678.79,676.83,678.37,4919.0,677.01,678.79,676.83,678.37,4919.0
2023-02-09 14:30:00,678.69,681.26,678.69,679.99,1100.0,678.69,681.26,678.69,679.99,1100.0
2023-02-09 14:40:00,681.1,681.66,679.96,680.66,1920.0,681.1,681.66,679.96,680.66,1920.0
2023-02-09 14:50:00,680.66,682.0,679.91,682.0,4900.0,680.66,682.0,679.91,682.0,4900.0
2023-02-09 15:00:00,682.0,682.0,678.06,679.19,8041.0,682.0,682.0,678.06,679.19,8041.0
2023-02-09 15:10:00,679.1,679.36,677.87,678.1,3076.0,679.1,679.36,677.87,678.1,3076.0
2023-02-09 15:20:00,677.94,677.94,675.91,675.91,4348.0,677.94,677.94,675.91,675.91,4348.0
2023-02-09 15:30:00,674.92,676.21,674.92,675.98,2761.0,674.92,676.21,674.92,675.98,2761.0
2023-02-09 15:40:00,675.95,680.19,675.95,677.14,10557.0,675.95,680.19,675.95,677.14,10557.0
2023-02-09 15:50:00,679.0,679.72,676.13,677.75,17172.0,679.0,679.72,676.13,677.75,17172.0
2023-02-10 09:30:00,670.98,674.53,669.04,674.53,4356.0,670.98,674.53,669.04,674.53,4356.0
2023-02-10 09:40:00,671.62,677.79,671.62,677.79,900.0,671.62,677.79,671.62,677.79,900.0
2023-02-10 09:50:00,679.57,680.76,678.27,679.16,2103.0,679.57,680.76,678.27,679.16,2103.0
2023-02-10 10:00:00,679.75,680.22,679.33,679.71,1400.0,679.75,680.22,679.33,679.71,1400.0
2023-02-10 10:10:00,683.33,685.27,682.74,685.26,1500.0,683.33,685.27,682.74,685.26,1500.0
2023-02-10 10:20:00,685.26,686.24,681.51,681.51,1726.0,685.26,686.24,681.51,681.51,1726.0
2023-02-10 10:30:00,680.68,683.59,680.34,682.46,3200.0,680.68,683.59,680.34,682.46,3200.0
2023-02-10 10:40:00,681.12,682.28,680.52,680.52,1200.0,681.12,682.28,680.52,680.52,1200.0
2023-02-10 10:50:00,680.52,681.95,679.48,681.16,2504.0,680.52,681.95,679.48,681.16,2504.0
2023-02-10 11:00:00,680.63,680.97,679.19,680.65,1990.0,680.63,680.97,679.19,680.65,1990.0
2023-02-10 11:10:00,680.97,680.97,679.46,679.77,1417.0,680.97,680.97,679.46,679.77,1417.0
2023-02-10 11:20:00,680.11,680.11,678.07,678.07,2628.0,680.11,680.11,678.07,678.07,2628.0
2023-02-10 11:30:00,678.32,679.94,675.96,676.69,3588.0,678.32,679.94,675.96,676.69,3588.0
2023-02-10 11:40:00,677.11,677.17,675.99,676.66,2000.0,677.11,677.17,675.99,676.66,2000.0
2023-02-10 11:50:00,675.56,676.86,675.56,676.84,1301.0,675.56,676.86,675.56,676.84,1301.0
2023-02-10 12:00:00,676.94,676.98,675.46,676.6,1874.0,676.94,676.98,675.46,676.6,1874.0
2023-02-10 12:10:00,676.15,677.44,676.15,677.1,1200.0,676.15,677.44,676.15,677.1,1200.0
2023-02-10 12:20:00,676.23,677.0,675.55,675.88,1000.0,676.23,677.0,675.55,675.88,1000.0
2023-02-10 12:30:00,676.49,677.63,676.14,676.94,756.0,676.49,677.63,676.14,676.94,756.0
2023-02-10 12:40:00,677.81,678.5,676.55,676.97,1500.0,677.81,678.5,676.55,676.97,1500.0
2023-02-10 12:50:00,677.24,678.47,676.59,677.62,810.0,677.24,678.47,676.59,677.62,810.0
2023-02-10 13:00:00,677.51,678.01,677.0,677.87,500.0,677.51,678.01,677.0,677.87,500.0
2023-02-10 13:10:00,677.31,678.41,677.3,678.41,200.0,677.31,678.41,677.3,678.41,200.0
2023-02-10 13:20:00,679.6,679.6,678.91,678.91,411.0,679.6,679.6,678.91,678.91,411.0
2023-02-10 13:30:00,677.0,677.3,676.33,676.93,1750.0,677.0,677.3,676.33,676.93,1750.0
2023-02-10 13:40:00,677.0,677.0,676.36,677.0,2723.0,677.0,677.0,676.36,677.0,2723.0
2023-02-10 13:50:00,677.0,677.29,676.52,677.29,8564.0,677.0,677.29,676.52,677.29,8564.0
2023-02-10 14:00:00,677.08,677.37,676.69,677.35,4800.0,677.08,677.37,676.69,677.35,4800.0
2023-02-10 14:10:00,677.61,679.61,677.61,678.5,2839.0,677.61,679.61,677.61,678.5,2839.0
2023-02-10 14:20:00,678.48,679.18,678.22,678.6,1000.0,678.48,679.18,678.22,678.6,1000.0
2023-02-10 14:30:00,678.47,678.47,677.0,677.44,600.0,678.47,678.47,677.0,677.44,600.0
2023-02-10 14:40:00,677.0,678.12,676.94,678.12,2197.0,677.0,678.12,676.94,678.12,2197.0
2023-02-10 14:50:00,677.79,677.79,677.79,677.79,100.0,677.79,677.79,677.79,677.79,100.0
2023-02-10 15:00:00,678.6,678.6,677.58,677.59,700.0,678.6,678.6,677.58,677.59,700.0
2023-02-10 15:10:00,677.25,677.66,676.81,677.09,1934.0,677.25,677.66,676.81,677.09,1934.0
2023-02-10 15:20:00,677.5,678.11,677.18,677.85,2203.0,677.5,678.11,677.18,677.85,2203.0
2023-02-10 15:30:00,678.11,678.55,677.2,678.55,1039.0,678.11,678.55,677.2,678.55,1039.0
2023-02-10 15:40:00,679.02,680.62,678.85,680.62,1698.0,679.02,680.62,678.85,680.62,1698.0
2023-02-10 15:50:00,679.92,680.61,679.09,679.51,4324.0,679.92,680.61,679.09,679.51,4324.0
2023-02-13 09:30:00,691.8,692.48,689.83,691.38,16341.0,691.8,692.48,689.83,691.38,16341.0
2023-02-13 09:40:00,693.73,698.03,691.8,691.8,1116.0,693.73,698.03,691.8,691.8,1116.0
2023-02-13 09:50:00,684.01,690.86,684.01,690.83,1619.0,684.01,690.86,684.01,690.83,1619.0
2023-02-13 10:00:00,692.89,693.79,692.89,693.79,400.0,692.89,693.79,692.89,693.79,400.0
2023-02-13 10:10:00,690.71,690.71,688.26,690.07,900.0,690.71,690.71,688.26,690.07,900.0
2023-02-13 10:20:00,689.45,690.88,688.31,690.88,1223.0,689.45,690.88,688.31,690.88,1223.0
2023-02-13 10:30:00,690.34,691.65,688.28,691.04,4026.0,690.34,691.65,688.28,691.04,4026.0
2023-02-13 10:40:00,690.98,691.4,690.34,690.41,785.0,690.98,691.4,690.34,690.41,785.0
2023-02-13 10:50:00,689.87,692.87,689.86,692.87,601.0,689.87,692.87,689.86,692.87,601.0
2023-02-13 11:00:00,693.08,693.68,693.08,693.26,400.0,693.08,693.68,693.08,693.26,400.0
2023-02-13 11:10:00,693.46,693.46,690.25,690.74,1509.0,693.46,693.46,690.25,690.74,1509.0
2023-02-13 11:20:00,692.05,694.63,691.68,694.63,2025.0,692.05,694.63,691.68,694.63,2025.0
2023-02-13 11:30:00,694.55,694.55,692.5,692.73,955.0,694.55,694.55,692.5,692.73,955.0
2023-02-13 11:40:00,692.14,693.21,691.27,693.21,1022.0,692.14,693.21,691.27,693.21,1022.0
2023-02-13 11:50:00,692.48,693.99,692.48,693.27,1000.0,692.48,693.99,692.48,693.27,1000.0
2023-02-13 12:00:00,693.91,694.85,693.83,693.91,2051.0,693.91,694.85,693.83,693.91,2051.0
2023-02-13 12:10:00,694.63,694.83,691.45,691.45,1000.0,694.63,694.83,691.45,691.45,1000.0
2023-02-13 12:20:00,693.89,694.14,693.5,693.94,1300.0,693.89,694.14,693.5,693.94,1300.0
2023-02-13 12:30:00,692.96,693.93,692.96,693.35,500.0,692.96,693.93,692.96,693.35,500.0
2023-02-13 12:40:00,694.06,694.06,693.6,693.61,300.0,694.06,694.06,693.6,693.61,300.0
2023-02-13 12:50:00,694.34,695.34,694.28,694.46,1100.0,694.34,695.34,694.28,694.46,1100.0
2023-02-13 13:00:00,693.08,694.6,693.07,694.6,600.0,693.08,694.6,693.07,694.6,600.0
2023-02-13 13:10:00,694.6,694.6,690.81,692.0,2043.0,694.6,694.6,690.81,692.0,2043.0
2023-02-13 13:20:00,692.0,693.01,691.29,693.01,1300.0,692.0,693.01,691.29,693.01,1300.0
2023-02-13 13:30:00,693.89,694.15,692.51,693.37,1300.0,693.89,694.15,692.51,693.37,1300.0
2023-02-13 13:40:00,693.37,693.37,693.37,693.37,100.0,693.37,693.37,693.37,693.37,100.0
2023-02-13 13:50:00,693.7,695.84,693.66,695.84,1075.0,693.7,695.84,693.66,695.84,1075.0
2023-02-13 14:00:00,695.13,695.13,694.91,694.91,200.0,695.13,695.13,694.91,694.91,200.0
2023-02-13 14:10:00,694.91,694.91,693.5,693.5,200.0,694.91,694.91,693.5,693.5,200.0
2023-02-13 14:20:00,692.72,692.88,692.72,692.72,402.0,692.72,692.88,692.72,692.72,402.0
2023-02-13 14:30:00,692.72,693.81,692.72,693.75,900.0,692.72,693.81,692.72,693.75,900.0
2023-02-13 14:40:00,693.3,693.3,691.32,691.32,801.0,693.3,693.3,691.32,691.32,801.0
2023-02-13 14:50:00,691.17,693.52,691.17,693.52,507.0,691.17,693.52,691.17,693.52,507.0
2023-02-13 15:00:00,692.92,695.46,692.92,694.63,701.0,692.92,695.46,692.92,694.63,701.0
2023-02-13 15:10:00,695.99,695.99,695.97,695.99,825.0,695.99,695.99,695.97,695.99,825.0
2023-02-13 15:20:00,697.06,697.25,693.92,693.92,700.0,697.06,697.25,693.92,693.92,700.0
2023-02-13 15:30:00,694.52,696.49,694.22,696.09,1705.0,694.52,696.49,694.22,696.09,1705.0
2023-02-13 15:40:00,695.93,696.67,695.93,696.67,1000.0,695.93,696.67,695.93,696.67,1000.0
2023-02-13 15:50:00,695.61,696.04,693.65,694.34,13434.0,695.61,696.04,693.65,694.34,13434.0
2023-02-14 09:30:00,692.56,696.61,690.29,692.64,2533.0,692.56,696.61,690.29,692.64,2533.0
2023-02-14 09:40:00,694.0,696.78,694.0,694.0,3087.0,694.0,696.78,694.0,694.0,3087.0
2023-02-14 09:50:00,694.14,697.46,693.41,697.22,2497.0,694.14,697.46,693.41,697.22,2497.0
2023-02-14 10:00:00,697.48,701.53,697.47,699.27,10139.0,697.48,701.53,697.47,699.27,10139.0
2023-02-14 10:10:00,698.69,700.69,698.68,699.35,2790.0,698.69,700.69,698.68,699.35,2790.0
2023-02-14 10:20:00,699.33,701.63,699.2,699.2,905.0,699.33,701.63,699.2,699.2,905.0
2023-02-14 10:30:00,697.67,697.89,692.44,692.78,2216.0,697.67,697.89,692.44,692.78,2216.0
2023-02-14 10:40:00,693.1,695.74,692.79,695.55,1220.0,693.1,695.74,692.79,695.55,1220.0
2023-02-14 10:50:00,694.83,697.07,694.71,697.07,723.0,694.83,697.07,694.71,697.07,723.0
2023-02-14 11:00:00,698.58,698.76,697.33,697.33,518.0,698.58,698.76,697.33,697.33,518.0
2023-02-14 11:10:00,698.64,699.3,696.96,696.97,804.0,698.64,699.3,696.96,696.97,804.0
2023-02-14 11:20:00,697.68,699.02,696.29,698.3,3800.0,697.68,699.02,696.29,698.3,3800.0
2023-02-14 11:30:00,695.97,697.0,695.14,696.77,3706.0,695.97,697.0,695.14,696.77,3706.0
2023-02-14 11:40:00,697.02,698.39,696.84,697.37,1204.0,697.02,698.39,696.84,697.37,1204.0
2023-02-14 11:50:00,696.82,698.6,696.4,696.41,500.0,696.82,698.6,696.4,696.41,500.0
2023-02-14 12:00:00,698.6,699.85,697.97,699.76,1224.0,698.6,699.85,697.97,699.76,1224.0
2023-02-14 12:10:00,699.85,701.0,699.28,700.65,1413.0,699.85,701.0,699.28,700.65,1413.0
2023-02-14 12:20:00,700.28,701.0,698.22,699.25,1400.0,700.28,701.0,698.22,699.25,1400.0
2023-02-14 12:30:00,700.0,700.51,698.67,698.92,1000.0,700.0,700.51,698.67,698.92,1000.0
2023-02-14 12:40:00,699.47,699.47,697.74,698.75,4710.0,699.47,699.47,697.74,698.75,4710.0
2023-02-14 12:50:00,698.37,699.15,697.26,698.38,1500.0,698.37,699.15,697.26,698.38,1500.0
2023-02-14 13:00:00,696.58,700.56,696.58,700.37,1010.0,696.58,700.56,696.58,700.37,1010.0
2023-02-14 13:10:00,700.03,701.0,699.09,699.09,1153.0,700.03,701.0,699.09,699.09,1153.0
2023-02-14 13:20:00,700.71,701.51,698.8,699.77,900.0,700.71,701.51,698.8,699.77,900.0
2023-02-14 13:30:00,699.77,699.98,699.09,699.09,500.0,699.77,699.98,699.09,699.09,500.0
2023-02-14 13:40:00,698.79,698.79,695.77,697.55,1102.0,698.79,698.79,695.77,697.55,1102.0
2023-02-14 13:50:00,698.01,699.8,698.01,699.8,1000.0,698.01,699.8,698.01,699.8,1000.0
2023-02-14 14:00:00,697.71,698.7,696.23,696.23,2413.0,697.71,698.7,696.23,696.23,2413.0
2023-02-14 14:10:00,698.48,699.0,698.48,699.0,529.0,698.48,699.0,698.48,699.0,529.0
2023-02-14 14:20:00,697.88,698.48,697.68,698.46,1247.0,697.88,698.48,697.68,698.46,1247.0
2023-02-14 14:30:00,698.61,699.48,698.19,699.48,1300.0,698.61,699.48,698.19,699.48,1300.0
2023-02-14 14:40:00,699.63,699.63,698.9,698.9,400.0,699.63,699.63,698.9,698.9,400.0
2023-02-14 14:50:00,698.53,699.17,697.71,699.17,1247.0,698.53,699.17,697.71,699.17,1247.0
2023-02-14 15:00:00,698.37,698.47,698.37,698.47,400.0,698.37,698.47,698.37,698.47,400.0
2023-02-14 15:10:00,697.84,698.65,697.84,698.61,603.0,697.84,698.65,697.84,698.61,603.0
2023-02-14 15:20:00,698.69,698.88,698.22,698.22,800.0,698.69,698.88,698.22,698.22,800.0
2023-02-14 15:30:00,697.98,699.35,697.73,698.53,2152.0,697.98,699.35,697.73,698.53,2152.0
2023-02-14 15:40:00,698.2,699.46,698.2,699.22,1800.0,698.2,699.46,698.2,699.22,1800.0
2023-02-14 15:50:00,698.56,699.49,697.31,697.69,9845.0,698.56,699.49,697.31,697.69,9845.0
2023-02-15 09:30:00,691.33,693.65,691.33,693.65,1505.0,691.33,693.65,691.33,693.65,1505.0
2023-02-15 09:40:00,693.65,693.65,693.65,693.65,0.0,693.65,693.65,693.65,693.65,0.0
2023-02-15 09:50:00,693.91,696.35,693.65,694.43,2449.0,693.91,696.35,693.65,694.43,2449.0
2023-02-15 10:00:00,696.57,698.97,695.27,695.27,1100.0,696.57,698.97,695.27,695.27,1100.0
2023-02-15 10:10:00,697.73,700.2,695.51,699.38,1600.0,697.73,700.2,695.51,699.38,1600.0
2023-02-15 10:20:00,700.9,702.09,700.44,700.44,421.0,700.9,702.09,700.44,700.44,421.0
2023-02-15 10:30:00,701.0,701.83,700.0,700.3,1200.0,701.0,701.83,700.0,700.3,1200.0
2023-02-15 10:40:00,698.95,699.37,695.6,697.13,1194.0,698.95,699.37,695.6,697.13,1194.0
2023-02-15 10:50:00,697.13,697.91,696.59,696.83,3925.0,697.13,697.91,696.59,696.83,3925.0
2023-02-15 11:00:00,697.99,698.29,697.98,698.29,400.0,697.99,698.29,697.98,698.29,400.0
2023-02-15 11:10:00,698.29,698.5,696.71,697.98,4546.0,698.29,698.5,696.71,697.98,4546.0
2023-02-15 11:20:00,698.46,698.94,698.46,698.94,500.0,698.46,698.94,698.46,698.94,500.0
2023-02-15 11:30:00,699.11,699.11,699.11,699.11,100.0,699.11,699.11,699.11,699.11,100.0
2023-02-15 11:40:00,699.79,700.0,699.79,700.0,983.0,699.79,700.0,699.79,700.0,983.0
2023-02-15 11:50:00,699.64,699.64,698.82,698.84,500.0,699.64,699.64,698.82,698.84,500.0
2023-02-15 12:00:00,698.08,698.08,696.77,696.77,936.0,698.08,698.08,696.77,696.77,936.0
2023-02-15 12:10:00,696.79,696.79,696.43,696.72,500.0,696.79,696.79,696.43,696.72,500.0
2023-02-15 12:20:00,696.79,698.03,696.78,697.85,623.0,696.79,698.03,696.78,697.85,623.0
2023-02-15 12:30:00,698.3,698.72,698.3,698.32,500.0,698.3,698.72,698.3,698.32,500.0
2023-02-15 12:40:00,699.98,700.06,699.98,700.06,200.0,699.98,700.06,699.98,700.06,200.0
2023-02-15 12:50:00,698.71,699.49,698.71,699.49,300.0,698.71,699.49,698.71,699.49,300.0
2023-02-15 13:00:00,700.27,700.53,698.68,699.54,1974.0,700.27,700.53,698.68,699.54,1974.0
2023-02-15 13:10:00,699.54,699.54,699.54,699.54,0.0,699.54,699.54,699.54,699.54,0.0
2023-02-15 13:20:00,701.3,702.09,701.0,702.06,1092.0,701.3,702.09,701.0,702.06,1092.0
2023-02-15 13:30:00,701.68,701.68,701.0,701.0,900.0,701.68,701.68,701.0,701.0,900.0
2023-02-15 13:40:00,702.36,702.7,701.01,701.01,2004.0,702.36,702.7,701.01,701.01,2004.0
2023-02-15 13:50:00,701.27,701.55,700.29,700.42,1300.0,701.27,701.55,700.29,700.42,1300.0
2023-02-15 14:00:00,701.01,701.96,701.01,701.01,2220.0,701.01,701.96,701.01,701.01,2220.0
2023-02-15 14:10:00,701.11,703.7,701.1,703.53,2375.0,701.11,703.7,701.1,703.53,2375.0
2023-02-15 14:20:00,703.67,703.86,702.19,702.2,698.0,703.67,703.86,702.19,702.2,698.0
2023-02-15 14:30:00,701.44,702.04,701.44,701.88,700.0,701.44,702.04,701.44,701.88,700.0
2023-02-15 14:40:00,701.44,701.89,701.16,701.27,1401.0,701.44,701.89,701.16,701.27,1401.0
2023-02-15 14:50:00,701.74,701.74,700.4,700.41,600.0,701.74,701.74,700.4,700.41,600.0
2023-02-15 15:00:00,700.66,702.69,700.65,702.68,1409.0,700.66,702.69,700.65,702.68,1409.0
2023-02-15 15:10:00,702.69,702.69,700.62,701.36,1100.0,702.69,702.69,700.62,701.36,1100.0
2023-02-15 15:20:00,701.26,702.17,701.16,701.92,1400.0,701.26,702.17,701.16,701.92,1400.0
2023-02-15 15:30:00,701.86,702.73,700.58,701.65,4201.0,701.86,702.73,700.58,701.65,4201.0
2023-02-15 15:40:00,701.29,701.29,698.87,700.32,5543.0,701.29,701.29,698.87,700.32,5543.0
2023-02-15 15:50:00,699.75,700.25,698.74,699.25,16499.0,699.75,700.25,698.74,699.25,16499.0
2023-02-16 09:30:00,690.0,690.0,687.24,689.19,5604.0,690.0,690.0,687.24,689.19,5604.0
2023-02-16 09:40:00,691.36,691.36,690.22,690.51,1501.0,691.36,691.36,690.22,690.51,1501.0
2023-02-16 09:50:00,690.51,693.02,690.51,693.02,3200.0,690.51,693.02,690.51,693.02,3200.0
2023-02-16 10:00:00,690.34,691.51,688.34,691.51,1248.0,690.34,691.51,688.34,691.51,1248.0
2023-02-16 10:10:00,692.09,692.56,692.09,692.1,620.0,692.09,692.56,692.09,692.1,620.0
2023-02-16 10:20:00,692.1,692.1,690.66,691.46,366.0,692.1,692.1,690.66,691.46,366.0
2023-02-16 10:30:00,692.95,693.99,692.65,692.65,1000.0,692.95,693.99,692.65,692.65,1000.0
2023-02-16 10:40:00,692.75,694.5,692.74,694.39,800.0,692.75,694.5,692.74,694.39,800.0
2023-02-16 10:50:00,693.79,693.89,693.79,693.88,501.0,693.79,693.89,693.79,693.88,501.0
2023-02-16 11:00:00,694.81,695.42,693.49,693.49,710.0,694.81,695.42,693.49,693.49,710.0
2023-02-16 11:10:00,694.16,695.22,694.16,694.81,887.0,694.16,695.22,694.16,694.81,887.0
2023-02-16 11:20:00,694.78,695.64,694.66,695.47,906.0,694.78,695.64,694.66,695.47,906.0
2023-02-16 11:30:00,695.47,695.47,695.02,695.21,300.0,695.47,695.47,695.02,695.21,300.0
2023-02-16 11:40:00,694.27,695.16,694.26,695.16,200.0,694.27,695.16,694.26,695.16,200.0
2023-02-16 11:50:00,695.12,695.17,695.12,695.17,200.0,695.12,695.17,695.12,695.17,200.0
2023-02-16 12:00:00,694.13,694.87,693.38,694.09,1652.0,694.13,694.87,693.38,694.09,1652.0
2023-02-16 12:10:00,694.89,694.91,692.26,693.13,2994.0,694.89,694.91,692.26,693.13,2994.0
2023-02-16 12:20:00,693.13,694.91,693.13,694.81,910.0,693.13,694.91,693.13,694.81,910.0
2023-02-16 12:30:00,695.73,695.73,695.73,695.73,134.0,695.73,695.73,695.73,695.73,134.0
2023-02-16 12:40:00,695.39,695.39,695.08,695.09,300.0,695.39,695.39,695.08,695.09,300.0
2023-02-16 12:50:00,695.15,695.26,693.3,694.54,1861.0,695.15,695.26,693.3,694.54,1861.0
2023-02-16 13:00:00,695.59,696.22,695.19,695.86,851.0,695.59,696.22,695.19,695.86,851.0
2023-02-16 13:10:00,695.75,695.76,694.79,694.79,821.0,695.75,695.76,694.79,694.79,821.0
2023-02-16 13:20:00,694.88,694.88,694.53,694.53,200.0,694.88,694.88,694.53,694.53,200.0
2023-02-16 13:30:00,693.84,695.58,693.8,695.27,1000.0,693.84,695.58,693.8,695.27,1000.0
2023-02-16 13:40:00,694.34,694.34,694.34,694.34,100.0,694.34,694.34,694.34,694.34,100.0
2023-02-16 13:50:00,695.51,695.51,694.94,694.94,400.0,695.51,695.51,694.94,694.94,400.0
2023-02-16 14:00:00,695.03,695.03,694.07,694.14,520.0,695.03,695.03,694.07,694.14,520.0
2023-02-16 14:10:00,694.14,694.87,693.47,694.19,3295.0,694.14,694.87,693.47,694.19,3295.0
2023-02-16 14:20:00,694.55,695.72,694.55,695.32,500.0,694.55,695.72,694.55,695.32,500.0
2023-02-16 14:30:00,695.32,695.32,695.32,695.32,0.0,695.32,695.32,695.32,695.32,0.0
2023-02-16 14:40:00,695.1,695.1,693.79,693.8,2095.0,695.1,695.1,693.79,693.8,2095.0
2023-02-16 14:50:00,694.23,694.76,694.21,694.76,835.0,694.23,694.76,694.21,694.76,835.0
2023-02-16 15:00:00,693.97,694.05,692.34,692.87,2440.0,693.97,694.05,692.34,692.87,2440.0
2023-02-16 15:10:00,692.86,692.88,690.39,690.86,1777.0,692.86,692.88,690.39,690.86,1777.0
2023-02-16 15:20:00,690.3,690.5,689.61,690.46,800.0,690.3,690.5,689.61,690.46,800.0
2023-02-16 15:30:00,689.33,690.99,688.72,690.98,2005.0,689.33,690.99,688.72,690.98,2005.0
2023-02-16 15:40:00,690.93,691.29,689.41,689.94,2438.0,690.93,691.29,689.41,689.94,2438.0
2023-02-16 15:50:00,689.77,691.0,687.66,687.67,16473.0,689.77,691.0,687.66,687.67,16473.0
2023-02-17 09:30:00,674.68,677.24,665.8,668.86,8914.0,674.68,677.24,665.8,668.86,8914.0
2023-02-17 09:40:00,668.89,676.12,668.86,676.12,3600.0,668.89,676.12,668.86,676.12,3600.0
2023-02-17 09:50:00,676.77,678.73,675.42,677.13,3047.0,676.77,678.73,675.42,677.13,3047.0
2023-02-17 10:00:00,679.19,684.02,678.36,683.64,4430.0,679.19,684.02,678.36,683.64,4430.0
2023-02-17 10:10:00,684.01,685.76,683.46,685.58,3318.0,684.01,685.76,683.46,685.58,3318.0
2023-02-17 10:20:00,686.75,687.24,681.5,682.22,5005.0,686.75,687.24,681.5,682.22,5005.0
2023-02-17 10:30:00,680.99,681.64,679.51,681.29,3909.0,680.99,681.64,679.51,681.29,3909.0
2023-02-17 10:40:00,681.18,681.54,679.83,680.19,2400.0,681.18,681.54,679.83,680.19,2400.0
2023-02-17 10:50:00,679.97,680.14,676.6,678.5,3009.0,679.97,680.14,676.6,678.5,3009.0
2023-02-17 11:00:00,678.51,680.0,678.51,678.63,500.0,678.51,680.0,678.51,678.63,500.0
2023-02-17 11:10:00,678.74,680.15,676.52,676.99,2030.0,678.74,680.15,676.52,676.99,2030.0
2023-02-17 11:20:00,676.02,676.02,673.6,674.32,1070.0,676.02,676.02,673.6,674.32,1070.0
2023-02-17 11:30:00,674.27,674.28,672.49,673.37,1200.0,674.27,674.28,672.49,673.37,1200.0
2023-02-17 11:40:00,673.7,678.54,673.0,678.54,3920.0,673.7,678.54,673.0,678.54,3920.0
2023-02-17 11:50:00,677.35,677.35,675.61,675.61,1346.0,677.35,677.35,675.61,675.61,1346.0
2023-02-17 12:00:00,678.39,678.39,678.39,678.39,200.0,678.39,678.39,678.39,678.39,200.0
2023-02-17 12:10:00,678.85,680.01,676.58,676.58,910.0,678.85,680.01,676.58,676.58,910.0
2023-02-17 12:20:00,676.05,677.07,676.04,676.28,300.0,676.05,677.07,676.04,676.28,300.0
2023-02-17 12:30:00,676.28,676.28,675.26,675.86,1100.0,676.28,676.28,675.26,675.86,1100.0
2023-02-17 12:40:00,675.47,675.56,674.42,675.21,946.0,675.47,675.56,674.42,675.21,946.0
2023-02-17 12:50:00,673.76,674.41,673.52,673.52,1199.0,673.76,674.41,673.52,673.52,1199.0
2023-02-17 13:00:00,673.4,673.4,673.31,673.31,400.0,673.4,673.4,673.31,673.31,400.0
2023-02-17 13:10:00,675.39,675.39,675.39,675.39,100.0,675.39,675.39,675.39,675.39,100.0
2023-02-17 13:20:00,674.05,674.05,673.73,673.74,200.0,674.05,674.05,673.73,673.74,200.0
2023-02-17 13:30:00,673.92,675.61,673.43,674.68,758.0,673.92,675.61,673.43,674.68,758.0
2023-02-17 13:40:00,675.26,676.3,675.26,675.57,600.0,675.26,676.3,675.26,675.57,600.0
2023-02-17 13:50:00,675.74,675.85,675.46,675.77,700.0,675.74,675.85,675.46,675.77,700.0
2023-02-17 14:00:00,676.74,676.75,676.03,676.03,500.0,676.74,676.75,676.03,676.03,500.0
2023-02-17 14:10:00,676.8,678.12,676.55,677.38,1016.0,676.8,678.12,676.55,677.38,1016.0
2023-02-17 14:20:00,678.62,678.62,678.03,678.03,436.0,678.62,678.62,678.03,678.03,436.0
2023-02-17 14:30:00,678.33,680.31,678.33,678.88,992.0,678.33,680.31,678.33,678.88,992.0
2023-02-17 14:40:00,678.16,678.16,674.67,676.24,4904.0,678.16,678.16,674.67,676.24,4904.0
2023-02-17 14:50:00,679.23,679.27,676.99,678.73,3397.0,679.23,679.27,676.99,678.73,3397.0
2023-02-17 15:00:00,678.0,678.0,676.89,676.89,600.0,678.0,678.0,676.89,676.89,600.0
2023-02-17 15:10:00,677.57,678.11,677.42,677.99,600.0,677.57,678.11,677.42,677.99,600.0
2023-02-17 15:20:00,677.57,678.66,677.18,678.3,3457.0,677.57,678.66,677.18,678.3,3457.0
2023-02-17 15:30:00,678.3,679.55,677.96,679.13,4503.0,678.3,679.55,677.96,679.13,4503.0
2023-02-17 15:40:00,679.53,681.26,678.34,681.15,2613.0,679.53,681.26,678.34,681.15,2613.0
2023-02-17 15:50:00,681.45,683.14,681.38,681.57,10249.0,681.45,683.14,681.38,681.57,10249.0
2023-02-21 09:30:00,667.33,670.99,667.33,667.61,4969.0,667.33,670.99,667.33,667.61,4969.0
2023-02-21 09:40:00,670.68,671.49,670.68,670.79,500.0,670.68,671.49,670.68,670.79,500.0
2023-02-21 09:50:00,674.51,676.56,673.46,673.46,400.0,674.51,676.56,673.46,673.46,400.0
2023-02-21 10:00:00,672.68,675.08,672.68,674.36,3079.0,672.68,675.08,672.68,674.36,3079.0
2023-02-21 10:10:00,674.63,675.26,672.04,673.51,2703.0,674.63,675.26,672.04,673.51,2703.0
2023-02-21 10:20:00,674.48,674.98,674.1,674.62,1294.0,674.48,674.98,674.1,674.62,1294.0
2023-02-21 10:30:00,674.51,675.4,672.5,672.5,1724.0,674.51,675.4,672.5,672.5,1724.0
2023-02-21 10:40:00,673.85,673.85,672.21,672.83,1100.0,673.85,673.85,672.21,672.83,1100.0
2023-02-21 10:50:00,671.54,672.54,671.54,672.45,618.0,671.54,672.54,671.54,672.45,618.0
2023-02-21 11:00:00,673.63,673.63,672.12,672.24,1045.0,673.63,673.63,672.12,672.24,1045.0
2023-02-21 11:10:00,672.68,672.68,668.69,669.71,2017.0,672.68,672.68,668.69,669.71,2017.0
2023-02-21 11:20:00,669.08,669.8,668.21,669.8,3847.0,669.08,669.8,668.21,669.8,3847.0
2023-02-21 11:30:00,669.43,669.73,668.43,669.27,3189.0,669.43,669.73,668.43,669.27,3189.0
2023-02-21 11:40:00,669.46,669.46,665.34,667.32,6437.0,669.46,669.46,665.34,667.32,6437.0
2023-02-21 11:50:00,666.39,669.64,666.38,667.66,1400.0,666.39,669.64,666.38,667.66,1400.0
2023-02-21 12:00:00,666.77,667.66,666.77,667.66,611.0,666.77,667.66,666.77,667.66,611.0
2023-02-21 12:10:00,668.01,668.01,667.62,667.63,843.0,668.01,668.01,667.62,667.63,843.0
2023-02-21 12:20:00,666.97,667.03,666.5,666.93,800.0,666.97,667.03,666.5,666.93,800.0
2023-02-21 12:30:00,666.5,667.73,666.5,667.73,1209.0,666.5,667.73,666.5,667.73,1209.0
2023-02-21 12:40:00,667.73,668.3,667.73,668.02,300.0,667.73,668.3,667.73,668.02,300.0
2023-02-21 12:50:00,668.89,669.28,668.89,669.28,204.0,668.89,669.28,668.89,669.28,204.0
2023-02-21 13:00:00,668.69,668.8,668.68,668.8,500.0,668.69,668.8,668.68,668.8,500.0
2023-02-21 13:10:00,668.71,669.9,668.57,669.36,2500.0,668.71,669.9,668.57,669.36,2500.0
2023-02-21 13:20:00,669.0,669.38,668.62,668.74,1767.0,669.0,669.38,668.62,668.74,1767.0
2023-02-21 13:30:00,668.73,668.73,668.37,668.37,400.0,668.73,668.73,668.37,668.37,400.0
2023-02-21 13:40:00,668.56,668.56,663.02,666.16,6994.0,668.56,668.56,663.02,666.16,6994.0
2023-02-21 13:50:00,666.16,666.71,665.48,666.46,1315.0,666.16,666.71,665.48,666.46,1315.0
2023-02-21 14:00:00,665.57,666.66,665.42,666.07,1102.0,665.57,666.66,665.42,666.07,1102.0
2023-02-21 14:10:00,666.01,667.29,665.84,667.25,1700.0,666.01,667.29,665.84,667.25,1700.0
2023-02-21 14:20:00,666.33,667.05,666.33,666.55,1100.0,666.33,667.05,666.33,666.55,1100.0
2023-02-21 14:30:00,667.36,668.07,667.17,668.07,600.0,667.36,668.07,667.17,668.07,600.0
2023-02-21 14:40:00,668.59,668.59,668.22,668.22,410.0,668.59,668.59,668.22,668.22,410.0
2023-02-21 14:50:00,666.75,666.92,666.75,666.92,400.0,666.75,666.92,666.75,666.92,400.0
2023-02-21 15:00:00,666.59,666.86,665.21,665.21,2510.0,666.59,666.86,665.21,665.21,2510.0
2023-02-21 15:10:00,665.61,666.7,664.87,666.58,5070.0,665.61,666.7,664.87,666.58,5070.0
2023-02-21 15:20:00,666.15,666.19,663.08,665.06,9575.0,666.15,666.19,663.08,665.06,9575.0
2023-02-21 15:30:00,665.27,666.74,665.27,666.74,915.0,665.27,666.74,665.27,666.74,915.0
2023-02-21 15:40:00,664.82,666.0,664.71,665.48,3090.0,664.82,666.0,664.71,665.48,3090.0
2023-02-21 15:50:00,664.93,665.49,663.6,665.01,7324.0,664.93,665.49,663.6,665.01,7324.0
2023-02-22 09:30:00,666.62,666.62,661.34,663.41,3597.0,666.62,666.62,661.34,663.41,3597.0
2023-02-22 09:40:00,666.57,666.87,663.59,666.87,700.0,666.57,666.87,663.59,666.87,700.0
2023-02-22 09:50:00,662.42,665.55,662.42,664.93,1200.0,662.42,665.55,662.42,664.93,1200.0
2023-02-22 10:00:00,663.92,666.31,663.76,664.15,1874.0,663.92,666.31,663.76,664.15,1874.0
2023-02-22 10:10:00,662.84,662.84,662.82,662.82,200.0,662.84,662.84,662.82,662.82,200.0
2023-02-22 10:20:00,664.77,665.11,663.79,663.87,1300.0,664.77,665.11,663.79,663.87,1300.0
2023-02-22 10:30:00,661.46,661.46,654.69,656.11,6107.0,661.46,661.46,654.69,656.11,6107.0
2023-02-22 10:40:00,656.22,660.27,656.22,660.27,1214.0,656.22,660.27,656.22,660.27,1214.0
2023-02-22 10:50:00,661.48,662.09,661.48,662.09,482.0,661.48,662.09,661.48,662.09,482.0
2023-02-22 11:00:00,662.37,662.6,662.36,662.6,200.0,662.37,662.6,662.36,662.6,200.0
2023-02-22 11:10:00,662.69,662.7,660.33,661.04,965.0,662.69,662.7,660.33,661.04,965.0
2023-02-22 11:20:00,660.99,662.5,660.99,662.5,450.0,660.99,662.5,660.99,662.5,450.0
2023-02-22 11:30:00,662.63,663.67,662.63,663.58,500.0,662.63,663.67,662.63,663.58,500.0
2023-02-22 11:40:00,663.58,663.58,663.58,663.58,0.0,663.58,663.58,663.58,663.58,0.0
2023-02-22 11:50:00,662.38,662.85,662.35,662.35,300.0,662.38,662.85,662.35,662.35,300.0
2023-02-22 12:00:00,662.43,662.43,662.43,662.43,100.0,662.43,662.43,662.43,662.43,100.0
2023-02-22 12:10:00,661.23,664.55,660.89,664.55,1511.0,661.23,664.55,660.89,664.55,1511.0
2023-02-22 12:20:00,663.14,663.81,663.14,663.81,437.0,663.14,663.81,663.14,663.81,437.0
2023-02-22 12:30:00,663.63,665.41,663.63,665.41,400.0,663.63,665.41,663.63,665.41,400.0
2023-02-22 12:40:00,666.33,666.33,665.87,665.87,400.0,666.33,666.33,665.87,665.87,400.0
2023-02-22 12:50:00,666.04,666.4,665.36,666.4,500.0,666.04,666.4,665.36,666.4,500.0
2023-02-22 13:00:00,666.34,666.44,666.34,666.34,400.0,666.34,666.44,666.34,666.34,400.0
2023-02-22 13:10:00,666.49,666.6,666.49,666.6,200.0,666.49,666.6,666.49,666.6,200.0
2023-02-22 13:20:00,666.6,666.9,666.45,666.9,1095.0,666.6,666.9,666.45,666.9,1095.0
2023-02-22 13:30:00,666.83,668.22,666.55,667.7,1203.0,666.83,668.22,666.55,667.7,1203.0
2023-02-22 13:40:00,668.23,668.34,668.06,668.06,300.0,668.23,668.34,668.06,668.06,300.0
2023-02-22 13:50:00,667.39,667.92,667.19,667.19,500.0,667.39,667.92,667.19,667.19,500.0
2023-02-22 14:00:00,667.34,668.09,664.93,666.61,1700.0,667.34,668.09,664.93,666.61,1700.0
2023-02-22 14:10:00,665.15,665.61,663.87,664.32,1000.0,665.15,665.61,663.87,664.32,1000.0
2023-02-22 14:20:00,664.01,664.89,663.42,663.64,539.0,664.01,664.89,663.42,663.64,539.0
2023-02-22 14:30:00,662.74,664.14,662.16,663.7,1368.0,662.74,664.14,662.16,663.7,1368.0
2023-02-22 14:40:00,663.28,663.28,662.15,662.92,400.0,663.28,663.28,662.15,662.92,400.0
2023-02-22 14:50:00,662.42,662.42,660.2,660.2,996.0,662.42,662.42,660.2,660.2,996.0
2023-02-22 15:00:00,660.01,660.58,659.52,660.58,995.0,660.01,660.58,659.52,660.58,995.0
2023-02-22 15:10:00,661.29,662.42,660.85,660.85,813.0,661.29,662.42,660.85,660.85,813.0
2023-02-22 15:20:00,660.5,661.65,659.72,661.37,940.0,660.5,661.65,659.72,661.37,940.0
2023-02-22 15:30:00,659.94,660.32,658.81,658.96,1476.0,659.94,660.32,658.81,658.96,1476.0
2023-02-22 15:40:00,659.48,659.67,659.08,659.67,1300.0,659.48,659.67,659.08,659.67,1300.0
2023-02-22 15:50:00,660.14,664.98,660.14,663.55,14805.0,660.14,664.98,660.14,663.55,14805.0
2023-02-23 09:30:00,666.72,666.96,666.72,666.96,1989.0,666.72,666.96,666.72,666.96,1989.0
2023-02-23 09:40:00,663.81,666.05,663.81,666.05,200.0,663.81,666.05,663.81,666.05,200.0
2023-02-23 09:50:00,667.39,667.39,664.47,665.94,400.0,667.39,667.39,664.47,665.94,400.0
2023-02-23 10:00:00,665.46,667.24,665.19,665.19,1600.0,665.46,667.24,665.19,665.19,1600.0
2023-02-23 10:10:00,665.25,665.25,665.25,665.25,100.0,665.25,665.25,665.25,665.25,100.0
2023-02-23 10:20:00,665.25,665.25,665.25,665.25,0.0,665.25,665.25,665.25,665.25,0.0
2023-02-23 10:30:00,667.37,668.25,667.08,667.08,503.0,667.37,668.25,667.08,667.08,503.0
2023-02-23 10:40:00,668.86,670.46,668.16,668.16,865.0,668.86,670.46,668.16,668.16,865.0
2023-02-23 10:50:00,667.54,667.84,667.54,667.82,724.0,667.54,667.84,667.54,667.82,724.0
2023-02-23 11:00:00,668.67,668.67,667.17,667.17,764.0,668.67,668.67,667.17,667.17,764.0
2023-02-23 11:10:00,666.56,666.56,666.55,666.56,100.0,666.56,666.56,666.55,666.56,100.0
2023-02-23 11:20:00,665.64,665.64,664.64,665.5,1351.0,665.64,665.64,664.64,665.5,1351.0
2023-02-23 11:30:00,665.49,665.49,663.34,663.34,553.0,665.49,665.49,663.34,663.34,553.0
2023-02-23 11:40:00,663.23,663.27,662.56,662.56,529.0,663.23,663.27,662.56,662.56,529.0
2023-02-23 11:50:00,663.61,665.1,662.75,665.1,800.0,663.61,665.1,662.75,665.1,800.0
2023-02-23 12:00:00,664.91,664.91,664.86,664.91,430.0,664.91,664.91,664.86,664.91,430.0
2023-02-23 12:10:00,665.19,666.73,665.19,666.73,636.0,665.19,666.73,665.19,666.73,636.0
2023-02-23 12:20:00,667.06,667.06,667.06,667.06,100.0,667.06,667.06,667.06,667.06,100.0
2023-02-23 12:30:00,665.79,667.09,665.79,666.0,1961.0,665.79,667.09,665.79,666.0,1961.0
2023-02-23 12:40:00,665.63,665.63,665.44,665.44,200.0,665.63,665.63,665.44,665.44,200.0
2023-02-23 12:50:00,664.99,664.99,664.99,664.99,100.0,664.99,664.99,664.99,664.99,100.0
2023-02-23 13:00:00,664.91,664.91,664.12,664.12,300.0,664.91,664.91,664.12,664.12,300.0
2023-02-23 13:10:00,664.58,664.58,664.58,664.58,100.0,664.58,664.58,664.58,664.58,100.0
2023-02-23 13:20:00,664.62,665.72,664.3,665.58,900.0,664.62,665.72,664.3,665.58,900.0
2023-02-23 13:30:00,666.21,666.33,666.18,666.2,600.0,666.21,666.33,666.18,666.2,600.0
2023-02-23 13:40:00,666.2,666.46,666.2,666.28,400.0,666.2,666.46,666.2,666.28,400.0
2023-02-23 13:50:00,668.53,668.53,668.53,668.53,200.0,668.53,668.53,668.53,668.53,200.0
2023-02-23 14:00:00,667.6,667.7,666.57,667.28,656.0,667.6,667.7,666.57,667.28,656.0
2023-02-23 14:10:00,666.99,668.64,666.99,668.64,300.0,666.99,668.64,666.99,668.64,300.0
2023-02-23 14:20:00,669.62,670.35,669.62,670.35,300.0,669.62,670.35,669.62,670.35,300.0
2023-02-23 14:30:00,669.55,669.55,669.55,669.55,200.0,669.55,669.55,669.55,669.55,200.0
2023-02-23 14:40:00,670.61,670.61,670.61,670.61,200.0,670.61,670.61,670.61,670.61,200.0
2023-02-23 14:50:00,671.43,671.43,671.43,671.43,200.0,671.43,671.43,671.43,671.43,200.0
2023-02-23 15:00:00,671.43,672.32,671.43,672.32,300.0,671.43,672.32,671.43,672.32,300.0
2023-02-23 15:10:00,672.12,672.49,672.06,672.06,405.0,672.12,672.49,672.06,672.06,405.0
2023-02-23 15:20:00,672.14,673.21,672.14,672.69,702.0,672.14,673.21,672.14,672.69,702.0
2023-02-23 15:30:00,674.53,674.54,674.53,674.54,348.0,674.53,674.54,674.53,674.54,348.0
2023-02-23 15:40:00,674.07,674.07,672.08,672.65,1000.0,674.07,674.07,672.08,672.65,1000.0
2023-02-23 15:50:00,670.74,672.53,670.67,672.53,3591.0,670.74,672.53,670.67,672.53,3591.0
2023-02-24 09:30:00,659.87,666.73,659.87,666.73,1122.0,659.87,666.73,659.87,666.73,1122.0
2023-02-24 09:40:00,661.57,661.57,661.57,661.57,100.0,661.57,661.57,661.57,661.57,100.0
2023-02-24 09:50:00,661.61,663.69,661.61,661.82,1012.0,661.61,663.69,661.61,661.82,1012.0
2023-02-24 10:00:00,662.75,662.75,662.75,662.75,200.0,662.75,662.75,662.75,662.75,200.0
2023-02-24 10:10:00,661.73,661.73,661.04,661.04,1500.0,661.73,661.73,661.04,661.04,1500.0
2023-02-24 10:20:00,662.37,663.05,661.39,663.05,649.0,662.37,663.05,661.39,663.05,649.0
2023-02-24 10:30:00,661.77,662.32,659.46,659.71,2300.0,661.77,662.32,659.46,659.71,2300.0
2023-02-24 10:40:00,660.79,661.64,660.79,661.64,202.0,660.79,661.64,660.79,661.64,202.0
2023-02-24 10:50:00,660.52,660.52,658.72,658.79,760.0,660.52,660.52,658.72,658.79,760.0
2023-02-24 11:00:00,659.05,659.05,659.05,659.05,100.0,659.05,659.05,659.05,659.05,100.0
2023-02-24 11:10:00,661.02,661.55,660.42,661.55,717.0,661.02,661.55,660.42,661.55,717.0
2023-02-24 11:20:00,661.89,662.35,661.46,661.46,400.0,661.89,662.35,661.46,661.46,400.0
2023-02-24 11:30:00,663.04,664.11,663.03,664.11,400.0,663.04,664.11,663.03,664.11,400.0
2023-02-24 11:40:00,663.49,665.23,663.19,663.46,800.0,663.49,665.23,663.19,663.46,800.0
2023-02-24 11:50:00,664.7,664.7,664.66,664.66,200.0,664.7,664.7,664.66,664.66,200.0
2023-02-24 12:00:00,663.44,663.44,662.43,662.55,500.0,663.44,663.44,662.43,662.55,500.0
2023-02-24 12:10:00,662.55,662.75,662.55,662.75,300.0,662.55,662.75,662.55,662.75,300.0
2023-02-24 12:20:00,661.48,662.23,661.47,661.77,300.0,661.48,662.23,661.47,661.77,300.0
2023-02-24 12:30:00,662.74,663.95,662.58,663.95,528.0,662.74,663.95,662.58,663.95,528.0
2023-02-24 12:40:00,663.49,664.07,662.27,662.27,622.0,663.49,664.07,662.27,662.27,622.0
2023-02-24 12:50:00,661.64,662.7,661.64,662.7,300.0,661.64,662.7,661.64,662.7,300.0
2023-02-24 13:00:00,662.45,662.45,662.45,662.45,100.0,662.45,662.45,662.45,662.45,100.0
2023-02-24 13:10:00,663.66,664.24,662.6,662.61,1200.0,663.66,664.24,662.6,662.61,1200.0
2023-02-24 13:20:00,662.77,662.77,662.77,662.77,100.0,662.77,662.77,662.77,662.77,100.0
2023-02-24 13:30:00,662.77,663.68,662.77,663.68,307.0,662.77,663.68,662.77,663.68,307.0
2023-02-24 13:40:00,664.3,664.43,663.88,664.43,400.0,664.3,664.43,663.88,664.43,400.0
2023-02-24 13:50:00,664.43,664.43,664.43,664.43,0.0,664.43,664.43,664.43,664.43,0.0
2023-02-24 14:00:00,665.43,666.11,665.42,665.63,500.0,665.43,666.11,665.42,665.63,500.0
2023-02-24 14:10:00,665.47,665.93,665.47,665.93,300.0,665.47,665.93,665.47,665.93,300.0
2023-02-24 14:20:00,666.31,666.31,665.64,665.64,612.0,666.31,666.31,665.64,665.64,612.0
2023-02-24 14:30:00,665.72,666.32,665.72,665.72,345.0,665.72,666.32,665.72,665.72,345.0
2023-02-24 14:40:00,666.58,667.66,666.58,667.66,616.0,666.58,667.66,666.58,667.66,616.0
2023-02-24 14:50:00,668.24,668.24,667.86,667.86,200.0,668.24,668.24,667.86,667.86,200.0
2023-02-24 15:00:00,668.05,668.05,666.38,666.84,855.0,668.05,668.05,666.38,666.84,855.0
2023-02-24 15:10:00,666.79,666.86,666.69,666.84,525.0,666.79,666.86,666.69,666.84,525.0
2023-02-24 15:20:00,667.99,668.0,667.23,667.23,453.0,667.99,668.0,667.23,667.23,453.0
2023-02-24 15:30:00,667.71,667.71,665.78,665.78,801.0,667.71,667.71,665.78,665.78,801.0
2023-02-24 15:40:00,664.76,665.46,664.71,664.75,2000.0,664.76,665.46,664.71,664.75,2000.0
2023-02-24 15:50:00,663.93,666.23,662.93,665.94,7492.0,663.93,666.23,662.93,665.94,7492.0
2023-02-27 09:30:00,671.18,672.4,670.0,670.0,1242.0,671.18,672.4,670.0,670.0,1242.0
2023-02-27 09:40:00,670.0,670.0,670.0,670.0,0.0,670.0,670.0,670.0,670.0,0.0
2023-02-27 09:50:00,670.8,670.8,670.8,670.8,100.0,670.8,670.8,670.8,670.8,100.0
2023-02-27 10:00:00,672.61,672.72,669.39,669.39,3425.0,672.61,672.72,669.39,669.39,3425.0
2023-02-27 10:10:00,668.72,668.72,666.93,666.93,200.0,668.72,668.72,666.93,666.93,200.0
2023-02-27 10:20:00,666.62,670.53,666.43,669.65,1770.0,666.62,670.53,666.43,669.65,1770.0
2023-02-27 10:30:00,669.65,669.65,667.67,668.71,1100.0,669.65,669.65,667.67,668.71,1100.0
2023-02-27 10:40:00,669.79,669.79,668.73,669.11,432.0,669.79,669.79,668.73,669.11,432.0
2023-02-27 10:50:00,670.61,670.74,667.9,667.9,800.0,670.61,670.74,667.9,667.9,800.0
2023-02-27 11:00:00,669.76,669.76,667.27,667.28,1441.0,669.76,669.76,667.27,667.28,1441.0
2023-02-27 11:10:00,666.67,669.7,666.67,669.16,2519.0,666.67,669.7,666.67,669.16,2519.0
2023-02-27 11:20:00,669.67,670.07,669.66,670.07,200.0,669.67,670.07,669.66,670.07,200.0
2023-02-27 11:30:00,670.7,672.5,669.73,672.5,800.0,670.7,672.5,669.73,672.5,800.0
2023-02-27 11:40:00,672.5,672.5,672.5,672.5,0.0,672.5,672.5,672.5,672.5,0.0
2023-02-27 11:50:00,671.35,672.27,671.35,672.13,400.0,671.35,672.27,671.35,672.13,400.0
2023-02-27 12:00:00,670.97,670.97,669.5,669.88,1395.0,670.97,670.97,669.5,669.88,1395.0
2023-02-27 12:10:00,669.88,669.88,668.48,668.48,200.0,669.88,669.88,668.48,668.48,200.0
2023-02-27 12:20:00,669.61,670.25,668.56,668.56,500.0,669.61,670.25,668.56,668.56,500.0
2023-02-27 12:30:00,669.52,669.97,669.52,669.97,301.0,669.52,669.97,669.52,669.97,301.0
2023-02-27 12:40:00,669.97,669.97,669.97,669.97,0.0,669.97,669.97,669.97,669.97,0.0
2023-02-27 12:50:00,669.97,669.97,669.97,669.97,0.0,669.97,669.97,669.97,669.97,0.0
2023-02-27 13:00:00,670.33,670.33,670.32,670.33,100.0,670.33,670.33,670.32,670.33,100.0
2023-02-27 13:10:00,670.33,670.33,670.33,670.33,0.0,670.33,670.33,670.33,670.33,0.0
2023-02-27 13:20:00,669.23,669.42,667.96,668.72,1731.0,669.23,669.42,667.96,668.72,1731.0
2023-02-27 13:30:00,668.86,670.0,668.86,670.0,1100.0,668.86,670.0,668.86,670.0,1100.0
2023-02-27 13:40:00,668.38,668.59,666.51,667.22,702.0,668.38,668.59,666.51,667.22,702.0
2023-02-27 13:50:00,668.45,668.65,668.45,668.65,394.0,668.45,668.65,668.45,668.65,394.0
2023-02-27 14:00:00,669.16,669.21,669.16,669.21,200.0,669.16,669.21,669.16,669.21,200.0
2023-02-27 14:10:00,669.21,669.21,667.39,667.39,461.0,669.21,669.21,667.39,667.39,461.0
2023-02-27 14:20:00,667.22,668.13,667.22,668.13,712.0,667.22,668.13,667.22,668.13,712.0
2023-02-27 14:30:00,667.71,667.71,667.71,667.71,100.0,667.71,667.71,667.71,667.71,100.0
2023-02-27 14:40:00,667.61,667.83,667.09,667.46,900.0,667.61,667.83,667.09,667.46,900.0
2023-02-27 14:50:00,668.07,668.08,667.96,667.96,490.0,668.07,668.08,667.96,667.96,490.0
2023-02-27 15:00:00,667.97,668.04,667.53,667.53,868.0,667.97,668.04,667.53,667.53,868.0
2023-02-27 15:10:00,668.24,668.91,667.71,668.91,1302.0,668.24,668.91,667.71,668.91,1302.0
2023-02-27 15:20:00,669.08,670.36,669.07,670.36,1200.0,669.08,670.36,669.07,670.36,1200.0
2023-02-27 15:30:00,670.32,670.81,669.61,670.52,1105.0,670.32,670.81,669.61,670.52,1105.0
2023-02-27 15:40:00,669.86,671.21,668.85,670.37,3992.0,669.86,671.21,668.85,670.37,3992.0
2023-02-27 15:50:00,669.57,671.19,668.92,670.41,8989.0,669.57,671.19,668.92,670.41,8989.0
2023-02-28 09:30:00,671.85,671.85,671.85,671.85,3853.0,671.85,671.85,671.85,671.85,3853.0
2023-02-28 09:40:00,673.85,675.48,673.04,673.16,1320.0,673.85,675.48,673.04,673.16,1320.0
2023-02-28 09:50:00,673.05,675.96,672.35,672.35,4424.0,673.05,675.96,672.35,672.35,4424.0
2023-02-28 10:00:00,672.32,674.91,672.0,674.25,2802.0,672.32,674.91,672.0,674.25,2802.0
2023-02-28 10:10:00,672.62,674.77,672.12,673.05,1507.0,672.62,674.77,672.12,673.05,1507.0
2023-02-28 10:20:00,673.88,677.61,673.88,675.57,1101.0,673.88,677.61,673.88,675.57,1101.0
2023-02-28 10:30:00,675.04,675.04,674.1,674.1,300.0,675.04,675.04,674.1,674.1,300.0
2023-02-28 10:40:00,674.63,675.06,673.03,675.06,1138.0,674.63,675.06,673.03,675.06,1138.0
2023-02-28 10:50:00,675.22,677.12,674.34,676.81,1079.0,675.22,677.12,674.34,676.81,1079.0
2023-02-28 11:00:00,678.29,679.24,677.64,678.58,1100.0,678.29,679.24,677.64,678.58,1100.0
2023-02-28 11:10:00,679.3,679.35,678.17,679.35,500.0,679.3,679.35,678.17,679.35,500.0
2023-02-28 11:20:00,679.96,680.87,678.96,678.96,1230.0,679.96,680.87,678.96,678.96,1230.0
2023-02-28 11:30:00,679.69,680.96,679.09,680.56,3393.0,679.69,680.96,679.09,680.56,3393.0
2023-02-28 11:40:00,679.69,679.83,677.91,679.1,1300.0,679.69,679.83,677.91,679.1,1300.0
2023-02-28 11:50:00,678.03,678.98,678.03,678.71,600.0,678.03,678.98,678.03,678.71,600.0
2023-02-28 12:00:00,679.39,680.27,679.39,680.09,400.0,679.39,680.27,679.39,680.09,400.0
2023-02-28 12:10:00,680.35,681.52,680.32,681.51,600.0,680.35,681.52,680.32,681.51,600.0
2023-02-28 12:20:00,681.06,681.25,680.65,680.66,500.0,681.06,681.25,680.65,680.66,500.0
2023-02-28 12:30:00,680.0,682.97,679.51,682.58,1450.0,680.0,682.97,679.51,682.58,1450.0
2023-02-28 12:40:00,682.19,682.42,682.19,682.42,500.0,682.19,682.42,682.19,682.42,500.0
2023-02-28 12:50:00,683.35,685.53,683.35,685.53,1522.0,683.35,685.53,683.35,685.53,1522.0
2023-02-28 13:00:00,685.83,685.88,685.27,685.27,717.0,685.83,685.88,685.27,685.27,717.0
2023-02-28 13:10:00,684.71,685.19,684.18,685.19,700.0,684.71,685.19,684.18,685.19,700.0
2023-02-28 13:20:00,685.33,686.74,685.33,686.04,1900.0,685.33,686.74,685.33,686.04,1900.0
2023-02-28 13:30:00,686.14,686.49,685.19,686.38,1100.0,686.14,686.49,685.19,686.38,1100.0
2023-02-28 13:40:00,686.47,686.53,685.23,685.23,600.0,686.47,686.53,685.23,685.23,600.0
2023-02-28 13:50:00,685.17,685.17,684.66,685.03,300.0,685.17,685.17,684.66,685.03,300.0
2023-02-28 14:00:00,684.75,684.84,683.2,683.21,1300.0,684.75,684.84,683.2,683.21,1300.0
2023-02-28 14:10:00,683.02,683.02,682.58,682.58,300.0,683.02,683.02,682.58,682.58,300.0
2023-02-28 14:20:00,682.95,682.95,682.65,682.65,741.0,682.95,682.95,682.65,682.65,741.0
2023-02-28 14:30:00,682.97,684.23,682.85,684.0,1981.0,682.97,684.23,682.85,684.0,1981.0
2023-02-28 14:40:00,683.75,683.75,683.5,683.6,1618.0,683.75,683.75,683.5,683.6,1618.0
2023-02-28 14:50:00,682.33,683.39,682.33,682.98,1411.0,682.33,683.39,682.33,682.98,1411.0
2023-02-28 15:00:00,682.75,684.07,682.75,683.25,2986.0,682.75,684.07,682.75,683.25,2986.0
2023-02-28 15:10:00,682.86,683.23,682.37,682.55,600.0,682.86,683.23,682.37,682.55,600.0
2023-02-28 15:20:00,682.61,683.48,682.27,683.11,1500.0,682.61,683.48,682.27,683.11,1500.0
2023-02-28 15:30:00,682.81,682.81,679.28,679.28,989.0,682.81,682.81,679.28,679.28,989.0
2023-02-28 15:40:00,679.49,681.39,678.96,681.39,2900.0,679.49,681.39,678.96,681.39,2900.0
2023-02-28 15:50:00,681.2,681.91,677.09,677.68,13991.0,681.2,681.91,677.09,677.68,13991.0
2023-03-01 09:30:00,675.54,679.99,672.45,679.71,6369.0,675.54,679.99,672.45,679.71,6369.0
2023-03-01 09:40:00,679.3,679.3,679.3,679.3,100.0,679.3,679.3,679.3,679.3,100.0
2023-03-01 09:50:00,676.48,676.48,675.96,675.96,200.0,676.48,676.48,675.96,675.96,200.0
2023-03-01 10:00:00,678.77,679.13,677.14,678.82,900.0,678.77,679.13,677.14,678.82,900.0
2023-03-01 10:10:00,675.99,675.99,675.63,675.63,400.0,675.99,675.99,675.63,675.63,400.0
2023-03-01 10:20:00,677.08,679.29,677.08,678.73,700.0,677.08,679.29,677.08,678.73,700.0
2023-03-01 10:30:00,677.18,679.45,676.93,679.45,800.0,677.18,679.45,676.93,679.45,800.0
2023-03-01 10:40:00,679.79,679.95,678.89,678.91,1325.0,679.79,679.95,678.89,678.91,1325.0
2023-03-01 10:50:00,679.05,679.54,677.1,677.1,1000.0,679.05,679.54,677.1,677.1,1000.0
2023-03-01 11:00:00,679.05,679.05,675.73,675.73,1700.0,679.05,679.05,675.73,675.73,1700.0
2023-03-01 11:10:00,673.68,673.68,670.32,671.24,1766.0,673.68,673.68,670.32,671.24,1766.0
2023-03-01 11:20:00,670.54,673.61,670.52,673.61,845.0,670.54,673.61,670.52,673.61,845.0
2023-03-01 11:30:00,673.66,674.08,673.01,673.53,1000.0,673.66,674.08,673.01,673.53,1000.0
2023-03-01 11:40:00,675.59,676.85,675.59,676.85,200.0,675.59,676.85,675.59,676.85,200.0
2023-03-01 11:50:00,676.5,676.5,675.46,676.26,500.0,676.5,676.5,675.46,676.26,500.0
2023-03-01 12:00:00,676.25,678.42,675.39,678.42,2304.0,676.25,678.42,675.39,678.42,2304.0
2023-03-01 12:10:00,678.59,678.59,676.92,676.92,400.0,678.59,678.59,676.92,676.92,400.0
2023-03-01 12:20:00,677.09,677.09,676.26,676.26,2104.0,677.09,677.09,676.26,676.26,2104.0
2023-03-01 12:30:00,676.25,676.58,675.1,675.85,1473.0,676.25,676.58,675.1,675.85,1473.0
2023-03-01 12:40:00,675.85,676.53,674.81,674.82,1832.0,675.85,676.53,674.81,674.82,1832.0
2023-03-01 12:50:00,676.29,676.36,675.45,676.26,582.0,676.29,676.36,675.45,676.26,582.0
2023-03-01 13:00:00,675.15,675.84,674.92,675.24,2039.0,675.15,675.84,674.92,675.24,2039.0
2023-03-01 13:10:00,674.93,676.69,674.75,676.69,1500.0,674.93,676.69,674.75,676.69,1500.0
2023-03-01 13:20:00,675.91,676.33,675.9,676.04,734.0,675.91,676.33,675.9,676.04,734.0
2023-03-01 13:30:00,675.8,677.97,675.79,677.97,805.0,675.8,677.97,675.79,677.97,805.0
2023-03-01 13:40:00,676.17,676.17,675.95,676.1,447.0,676.17,676.17,675.95,676.1,447.0
2023-03-01 13:50:00,676.34,676.34,675.02,675.02,200.0,676.34,676.34,675.02,675.02,200.0
2023-03-01 14:00:00,675.02,675.16,674.39,674.75,658.0,675.02,675.16,674.39,674.75,658.0
2023-03-01 14:10:00,675.18,675.77,675.18,675.61,823.0,675.18,675.77,675.18,675.61,823.0
2023-03-01 14:20:00,675.65,677.7,675.62,677.29,1226.0,675.65,677.7,675.62,677.29,1226.0
2023-03-01 14:30:00,677.08,678.76,677.07,678.76,1197.0,677.08,678.76,677.07,678.76,1197.0
2023-03-01 14:40:00,678.83,679.62,677.38,679.62,4747.0,678.83,679.62,677.38,679.62,4747.0
2023-03-01 14:50:00,679.61,679.89,678.34,678.59,2341.0,679.61,679.89,678.34,678.59,2341.0
2023-03-01 15:00:00,678.68,678.7,677.41,677.67,2731.0,678.68,678.7,677.41,677.67,2731.0
2023-03-01 15:10:00,677.71,678.77,676.96,678.54,2538.0,677.71,678.77,676.96,678.54,2538.0
2023-03-01 15:20:00,679.0,679.0,677.66,677.85,2751.0,679.0,679.0,677.66,677.85,2751.0
2023-03-01 15:30:00,677.51,680.04,677.51,679.2,3215.0,677.51,680.04,677.51,679.2,3215.0
2023-03-01 15:40:00,679.28,680.71,679.28,680.71,2223.0,679.28,680.71,679.28,680.71,2223.0
2023-03-01 15:50:00,681.27,682.79,680.32,682.13,13758.0,681.27,682.79,680.32,682.13,13758.0
2023-03-02 09:30:00,681.17,681.17,681.17,681.17,1275.0,681.17,681.17,681.17,681.17,1275.0
2023-03-02 09:40:00,679.49,679.55,679.49,679.55,200.0,679.49,679.55,679.49,679.55,200.0
2023-03-02 09:50:00,679.9,679.95,679.53,679.86,700.0,679.9,679.95,679.53,679.86,700.0
2023-03-02 10:00:00,681.37,683.52,681.37,683.45,427.0,681.37,683.52,681.37,683.45,427.0
2023-03-02 10:10:00,683.42,683.42,681.9,682.48,300.0,683.42,683.42,681.9,682.48,300.0
2023-03-02 10:20:00,680.14,680.14,680.14,680.14,100.0,680.14,680.14,680.14,680.14,100.0
2023-03-02 10:30:00,679.76,680.75,679.76,680.75,300.0,679.76,680.75,679.76,680.75,300.0
2023-03-02 10:40:00,681.69,682.24,681.25,681.25,1000.0,681.69,682.24,681.25,681.25,1000.0
2023-03-02 10:50:00,682.18,682.18,682.18,682.18,100.0,682.18,682.18,682.18,682.18,100.0
2023-03-02 11:00:00,682.18,682.18,682.18,682.18,0.0,682.18,682.18,682.18,682.18,0.0
2023-03-02 11:10:00,684.14,684.34,683.33,684.26,1149.0,684.14,684.34,683.33,684.26,1149.0
2023-03-02 11:20:00,682.74,682.74,682.74,682.74,200.0,682.74,682.74,682.74,682.74,200.0
2023-03-02 11:30:00,682.74,682.74,682.74,682.74,0.0,682.74,682.74,682.74,682.74,0.0
2023-03-02 11:40:00,681.7,683.23,681.7,683.09,300.0,681.7,683.23,681.7,683.09,300.0
2023-03-02 11:50:00,682.89,682.89,682.89,682.89,100.0,682.89,682.89,682.89,682.89,100.0
2023-03-02 12:00:00,684.24,684.24,683.84,683.84,600.0,684.24,684.24,683.84,683.84,600.0
2023-03-02 12:10:00,683.59,683.59,683.51,683.51,200.0,683.59,683.59,683.51,683.51,200.0
2023-03-02 12:20:00,683.51,683.51,683.51,683.51,0.0,683.51,683.51,683.51,683.51,0.0
2023-03-02 12:30:00,683.91,683.91,683.9,683.9,200.0,683.91,683.91,683.9,683.9,200.0
2023-03-02 12:40:00,683.9,683.9,683.9,683.9,0.0,683.9,683.9,683.9,683.9,0.0
2023-03-02 12:50:00,682.76,682.76,682.76,682.76,100.0,682.76,682.76,682.76,682.76,100.0
2023-03-02 13:00:00,683.19,684.26,683.08,683.23,500.0,683.19,684.26,683.08,683.23,500.0
2023-03-02 13:10:00,683.7,683.7,681.36,681.36,400.0,683.7,683.7,681.36,681.36,400.0
2023-03-02 13:20:00,681.1,681.34,681.1,681.34,200.0,681.1,681.34,681.1,681.34,200.0
2023-03-02 13:30:00,681.35,683.08,681.35,683.08,687.0,681.35,683.08,681.35,683.08,687.0
2023-03-02 13:40:00,682.55,683.28,682.55,683.27,465.0,682.55,683.28,682.55,683.27,465.0
2023-03-02 13:50:00,682.67,684.41,682.63,684.41,426.0,682.67,684.41,682.63,684.41,426.0
2023-03-02 14:00:00,686.0,686.0,684.62,684.88,2100.0,686.0,686.0,684.62,684.88,2100.0
2023-03-02 14:10:00,685.31,685.31,685.12,685.12,400.0,685.31,685.31,685.12,685.12,400.0
2023-03-02 14:20:00,684.8,686.16,684.8,685.9,1561.0,684.8,686.16,684.8,685.9,1561.0
2023-03-02 14:30:00,685.95,685.95,685.29,685.29,900.0,685.95,685.95,685.29,685.29,900.0
2023-03-02 14:40:00,685.14,685.56,685.14,685.4,500.0,685.14,685.56,685.14,685.4,500.0
2023-03-02 14:50:00,685.24,685.82,684.99,685.81,1495.0,685.24,685.82,684.99,685.81,1495.0
2023-03-02 15:00:00,686.27,687.02,684.97,686.07,1450.0,686.27,687.02,684.97,686.07,1450.0
2023-03-02 15:10:00,685.62,686.56,685.54,686.03,1200.0,685.62,686.56,685.54,686.03,1200.0
2023-03-02 15:20:00,686.0,686.14,686.0,686.14,200.0,686.0,686.14,686.0,686.14,200.0
2023-03-02 15:30:00,686.15,687.77,685.8,687.57,1100.0,686.15,687.77,685.8,687.57,1100.0
2023-03-02 15:40:00,687.61,687.67,685.94,686.21,2448.0,687.61,687.67,685.94,686.21,2448.0
2023-03-02 15:50:00,685.82,687.51,683.89,686.66,7866.0,685.82,687.51,683.89,686.66,7866.0
2023-03-03 09:30:00,690.84,690.84,688.5,688.5,1173.0,690.84,690.84,688.5,688.5,1173.0
2023-03-03 09:40:00,691.25,691.25,691.25,691.25,227.0,691.25,691.25,691.25,691.25,227.0
2023-03-03 09:50:00,693.47,693.47,691.59,692.83,1463.0,693.47,693.47,691.59,692.83,1463.0
2023-03-03 10:00:00,689.93,691.01,689.7,690.73,800.0,689.93,691.01,689.7,690.73,800.0
2023-03-03 10:10:00,689.82,692.04,689.81,692.04,1104.0,689.82,692.04,689.81,692.04,1104.0
2023-03-03 10:20:00,692.04,692.36,691.33,691.33,300.0,692.04,692.36,691.33,691.33,300.0
2023-03-03 10:30:00,692.08,693.95,691.59,693.95,775.0,692.08,693.95,691.59,693.95,775.0
2023-03-03 10:40:00,695.9,696.56,695.9,696.37,1411.0,695.9,696.56,695.9,696.37,1411.0
2023-03-03 10:50:00,695.93,696.2,694.97,694.98,1417.0,695.93,696.2,694.97,694.98,1417.0
2023-03-03 11:00:00,695.6,695.6,694.5,694.75,300.0,695.6,695.6,694.5,694.75,300.0
2023-03-03 11:10:00,694.72,695.53,694.58,695.53,1200.0,694.72,695.53,694.58,695.53,1200.0
2023-03-03 11:20:00,695.53,696.27,695.53,696.2,900.0,695.53,696.27,695.53,696.2,900.0
2023-03-03 11:30:00,696.18,697.86,696.07,696.07,2729.0,696.18,697.86,696.07,696.07,2729.0
2023-03-03 11:40:00,695.87,697.28,695.87,697.14,600.0,695.87,697.28,695.87,697.14,600.0
2023-03-03 11:50:00,696.09,698.09,696.09,698.06,2200.0,696.09,698.09,696.09,698.06,2200.0
2023-03-03 12:00:00,697.76,699.4,697.5,698.12,5633.0,697.76,699.4,697.5,698.12,5633.0
2023-03-03 12:10:00,698.33,698.88,697.76,698.88,1202.0,698.33,698.88,697.76,698.88,1202.0
2023-03-03 12:20:00,698.83,698.94,697.78,698.44,2000.0,698.83,698.94,697.78,698.44,2000.0
2023-03-03 12:30:00,698.38,698.53,698.0,698.08,1000.0,698.38,698.53,698.0,698.08,1000.0
2023-03-03 12:40:00,698.81,698.81,697.94,698.3,1700.0,698.81,698.81,697.94,698.3,1700.0
2023-03-03 12:50:00,698.54,700.0,698.54,700.0,825.0,698.54,700.0,698.54,700.0,825.0
2023-03-03 13:00:00,700.99,701.74,700.99,701.11,1135.0,700.99,701.74,700.99,701.11,1135.0
2023-03-03 13:10:00,702.0,702.82,701.98,702.37,1400.0,702.0,702.82,701.98,702.37,1400.0
2023-03-03 13:20:00,701.87,702.29,701.64,701.93,1400.0,701.87,702.29,701.64,701.93,1400.0
2023-03-03 13:30:00,703.75,705.0,703.74,704.28,900.0,703.75,705.0,703.74,704.28,900.0
2023-03-03 13:40:00,704.85,706.36,704.61,706.36,2117.0,704.85,706.36,704.61,706.36,2117.0
2023-03-03 13:50:00,706.2,706.43,704.8,706.42,2710.0,706.2,706.43,704.8,706.42,2710.0
2023-03-03 14:00:00,706.12,706.52,705.06,706.07,2055.0,706.12,706.52,705.06,706.07,2055.0
2023-03-03 14:10:00,706.07,706.46,705.12,705.35,2700.0,706.07,706.46,705.12,705.35,2700.0
2023-03-03 14:20:00,705.25,705.31,703.88,704.66,3509.0,705.25,705.31,703.88,704.66,3509.0
2023-03-03 14:30:00,704.76,708.09,704.63,708.0,2722.0,704.76,708.09,704.63,708.0,2722.0
2023-03-03 14:40:00,708.0,708.27,707.34,708.27,1400.0,708.0,708.27,707.34,708.27,1400.0
2023-03-03 14:50:00,708.54,708.54,705.68,706.52,2100.0,708.54,708.54,705.68,706.52,2100.0
2023-03-03 15:00:00,706.26,706.64,705.61,706.64,1300.0,706.26,706.64,705.61,706.64,1300.0
2023-03-03 15:10:00,706.06,706.06,705.1,705.1,616.0,706.06,706.06,705.1,705.1,616.0
2023-03-03 15:20:00,704.85,705.26,704.31,705.26,1569.0,704.85,705.26,704.31,705.26,1569.0
2023-03-03 15:30:00,705.45,705.45,703.69,704.39,2806.0,705.45,705.45,703.69,704.39,2806.0
2023-03-03 15:40:00,703.75,704.63,703.06,704.24,3754.0,703.75,704.63,703.06,704.24,3754.0
2023-03-03 15:50:00,704.62,705.65,704.38,705.23,6781.0,704.62,705.65,704.38,705.23,6781.0
2023-03-06 09:30:00,706.99,706.99,699.35,701.23,8715.0,706.99,706.99,699.35,701.23,8715.0
2023-03-06 09:40:00,699.73,706.82,697.88,701.0,7070.0,699.73,706.82,697.88,701.0,7070.0
2023-03-06 09:50:00,701.52,705.12,700.96,703.64,3905.0,701.52,705.12,700.96,703.64,3905.0
2023-03-06 10:00:00,703.03,705.19,701.83,704.03,2053.0,703.03,705.19,701.83,704.03,2053.0
2023-03-06 10:10:00,703.22,706.28,702.62,706.28,3945.0,703.22,706.28,702.62,706.28,3945.0
2023-03-06 10:20:00,707.4,709.86,707.26,709.85,2561.0,707.4,709.86,707.26,709.85,2561.0
2023-03-06 10:30:00,710.0,710.0,707.21,708.1,2345.0,710.0,710.0,707.21,708.1,2345.0
2023-03-06 10:40:00,709.15,711.41,708.98,709.07,2056.0,709.15,711.41,708.98,709.07,2056.0
2023-03-06 10:50:00,710.76,711.15,708.54,708.55,3269.0,710.76,711.15,708.54,708.55,3269.0
2023-03-06 11:00:00,708.43,709.31,707.44,707.44,724.0,708.43,709.31,707.44,707.44,724.0
2023-03-06 11:10:00,706.86,710.52,706.76,709.72,3075.0,706.86,710.52,706.76,709.72,3075.0
2023-03-06 11:20:00,709.06,711.0,708.34,709.66,2867.0,709.06,711.0,708.34,709.66,2867.0
2023-03-06 11:30:00,708.84,709.04,706.41,707.55,3629.0,708.84,709.04,706.41,707.55,3629.0
2023-03-06 11:40:00,708.37,708.91,707.84,707.84,600.0,708.37,708.91,707.84,707.84,600.0
2023-03-06 11:50:00,707.87,709.27,706.99,709.27,2124.0,707.87,709.27,706.99,709.27,2124.0
2023-03-06 12:00:00,708.68,710.1,708.28,708.71,1200.0,708.68,710.1,708.28,708.71,1200.0
2023-03-06 12:10:00,709.06,709.06,709.06,709.06,100.0,709.06,709.06,709.06,709.06,100.0
2023-03-06 12:20:00,710.04,711.13,708.73,709.72,5101.0,710.04,711.13,708.73,709.72,5101.0
2023-03-06 12:30:00,709.72,709.72,708.85,709.34,400.0,709.72,709.72,708.85,709.34,400.0
2023-03-06 12:40:00,709.34,709.34,706.32,706.4,1820.0,709.34,709.34,706.32,706.4,1820.0
2023-03-06 12:50:00,707.74,708.13,707.02,707.82,1018.0,707.74,708.13,707.02,707.82,1018.0
2023-03-06 13:00:00,707.38,708.97,706.8,707.93,1500.0,707.38,708.97,706.8,707.93,1500.0
2023-03-06 13:10:00,708.56,708.56,705.99,706.73,1300.0,708.56,708.56,705.99,706.73,1300.0
2023-03-06 13:20:00,707.52,707.52,705.97,707.2,3018.0,707.52,707.52,705.97,707.2,3018.0
2023-03-06 13:30:00,707.2,708.43,707.01,707.01,1657.0,707.2,708.43,707.01,707.01,1657.0
2023-03-06 13:40:00,707.83,707.99,707.01,707.05,1000.0,707.83,707.99,707.01,707.05,1000.0
2023-03-06 13:50:00,707.67,707.67,706.94,707.31,1593.0,707.67,707.67,706.94,707.31,1593.0
2023-03-06 14:00:00,707.29,707.3,706.19,706.27,1845.0,707.29,707.3,706.19,706.27,1845.0
2023-03-06 14:10:00,707.07,707.07,702.29,705.0,3128.0,707.07,707.07,702.29,705.0,3128.0
2023-03-06 14:20:00,704.8,706.11,704.32,706.11,1823.0,704.8,706.11,704.32,706.11,1823.0
2023-03-06 14:30:00,706.16,707.26,705.46,705.99,1992.0,706.16,707.26,705.46,705.99,1992.0
2023-03-06 14:40:00,706.23,706.58,705.99,706.29,1943.0,706.23,706.58,705.99,706.29,1943.0
2023-03-06 14:50:00,706.0,706.82,705.99,706.42,6367.0,706.0,706.82,705.99,706.42,6367.0
2023-03-06 15:00:00,706.49,706.85,706.17,706.49,2762.0,706.49,706.85,706.17,706.49,2762.0
2023-03-06 15:10:00,706.84,707.87,706.19,706.19,2823.0,706.84,707.87,706.19,706.19,2823.0
2023-03-06 15:20:00,706.1,706.1,701.45,701.45,2842.0,706.1,706.1,701.45,701.45,2842.0
2023-03-06 15:30:00,700.85,702.87,700.85,701.85,1724.0,700.85,702.87,700.85,701.85,1724.0
2023-03-06 15:40:00,701.23,701.43,699.61,701.21,5008.0,701.23,701.43,699.61,701.21,5008.0
2023-03-06 15:50:00,700.54,700.81,696.87,696.94,16552.0,700.54,700.81,696.87,696.94,16552.0
2023-03-07 09:30:00,696.57,700.85,693.43,700.85,5373.0,696.57,700.85,693.43,700.85,5373.0
2023-03-07 09:40:00,701.31,702.98,699.82,702.1,2781.0,701.31,702.98,699.82,702.1,2781.0
2023-03-07 09:50:00,703.91,705.0,703.33,704.54,1309.0,703.91,705.0,703.33,704.54,1309.0
2023-03-07 10:00:00,701.56,701.56,696.18,697.92,1551.0,701.56,701.56,696.18,697.92,1551.0
2023-03-07 10:10:00,699.41,699.98,695.55,698.02,2592.0,699.41,699.98,695.55,698.02,2592.0
2023-03-07 10:20:00,698.58,702.39,698.58,702.38,1152.0,698.58,702.39,698.58,702.38,1152.0
2023-03-07 10:30:00,700.99,703.86,700.99,702.63,1658.0,700.99,703.86,700.99,702.63,1658.0
2023-03-07 10:40:00,701.69,703.81,701.69,703.53,1640.0,701.69,703.81,701.69,703.53,1640.0
2023-03-07 10:50:00,703.64,703.64,701.92,702.93,1668.0,703.64,703.64,701.92,702.93,1668.0
2023-03-07 11:00:00,702.84,703.92,702.84,703.92,400.0,702.84,703.92,702.84,703.92,400.0
2023-03-07 11:10:00,704.75,704.82,702.81,703.02,2149.0,704.75,704.82,702.81,703.02,2149.0
2023-03-07 11:20:00,703.43,703.93,702.17,702.17,1906.0,703.43,703.93,702.17,702.17,1906.0
2023-03-07 11:30:00,702.57,702.57,699.55,700.82,1290.0,702.57,702.57,699.55,700.82,1290.0
2023-03-07 11:40:00,701.0,704.47,701.0,704.47,1442.0,701.0,704.47,701.0,704.47,1442.0
2023-03-07 11:50:00,705.15,705.25,704.46,705.09,1109.0,705.15,705.25,704.46,705.09,1109.0
2023-03-07 12:00:00,705.28,705.75,705.08,705.08,500.0,705.28,705.75,705.08,705.08,500.0
2023-03-07 12:10:00,705.0,705.01,703.84,704.7,1302.0,705.0,705.01,703.84,704.7,1302.0
2023-03-07 12:20:00,704.9,704.9,702.99,703.52,700.0,704.9,704.9,702.99,703.52,700.0
2023-03-07 12:30:00,703.55,704.33,702.57,704.33,1700.0,703.55,704.33,702.57,704.33,1700.0
2023-03-07 12:40:00,704.84,704.84,704.09,704.09,514.0,704.84,704.84,704.09,704.09,514.0
2023-03-07 12:50:00,704.1,704.1,702.67,703.11,400.0,704.1,704.1,702.67,703.11,400.0
2023-03-07 13:00:00,702.26,702.27,702.26,702.26,100.0,702.26,702.27,702.26,702.26,100.0
2023-03-07 13:10:00,699.8,699.8,699.64,699.64,590.0,699.8,699.8,699.64,699.64,590.0
2023-03-07 13:20:00,699.98,701.16,699.03,700.3,1447.0,699.98,701.16,699.03,700.3,1447.0
2023-03-07 13:30:00,700.43,700.56,699.63,699.96,500.0,700.43,700.56,699.63,699.96,500.0
2023-03-07 13:40:00,699.59,699.59,696.33,696.4,900.0,699.59,699.59,696.33,696.4,900.0
2023-03-07 13:50:00,697.15,699.24,697.14,698.68,667.0,697.15,699.24,697.14,698.68,667.0
2023-03-07 14:00:00,699.27,699.71,698.52,699.71,300.0,699.27,699.71,698.52,699.71,300.0
2023-03-07 14:10:00,699.31,700.38,699.31,700.25,800.0,699.31,700.38,699.31,700.25,800.0
2023-03-07 14:20:00,700.67,700.8,699.03,699.76,1200.0,700.67,700.8,699.03,699.76,1200.0
2023-03-07 14:30:00,699.92,699.98,699.81,699.81,400.0,699.92,699.98,699.81,699.81,400.0
2023-03-07 14:40:00,698.99,699.2,697.93,698.66,3200.0,698.99,699.2,697.93,698.66,3200.0
2023-03-07 14:50:00,698.66,698.86,697.95,697.95,1797.0,698.66,698.86,697.95,697.95,1797.0
2023-03-07 15:00:00,699.08,700.09,699.08,700.09,700.0,699.08,700.09,699.08,700.09,700.0
2023-03-07 15:10:00,699.31,700.87,699.31,700.87,641.0,699.31,700.87,699.31,700.87,641.0
2023-03-07 15:20:00,701.76,701.82,700.14,700.44,2345.0,701.76,701.82,700.14,700.44,2345.0
2023-03-07 15:30:00,700.42,702.14,700.41,701.83,1930.0,700.42,702.14,700.41,701.83,1930.0
2023-03-07 15:40:00,702.27,702.27,700.18,700.22,2343.0,702.27,702.27,700.18,700.22,2343.0
2023-03-07 15:50:00,700.09,702.82,699.64,702.4,9111.0,700.09,702.82,699.64,702.4,9111.0
2023-03-08 09:30:00,701.37,705.0,701.33,701.33,914.0,701.37,705.0,701.33,701.33,914.0
2023-03-08 09:40:00,695.89,697.43,695.89,697.43,218.0,695.89,697.43,695.89,697.43,218.0
2023-03-08 09:50:00,698.89,698.89,698.89,698.89,100.0,698.89,698.89,698.89,698.89,100.0
2023-03-08 10:00:00,695.41,695.68,689.48,691.68,5283.0,695.41,695.68,689.48,691.68,5283.0
2023-03-08 10:10:00,692.09,692.09,692.09,692.09,100.0,692.09,692.09,692.09,692.09,100.0
2023-03-08 10:20:00,691.28,695.48,690.24,695.17,2025.0,691.28,695.48,690.24,695.17,2025.0
2023-03-08 10:30:00,697.96,698.62,697.1,698.3,1125.0,697.96,698.62,697.1,698.3,1125.0
2023-03-08 10:40:00,697.05,697.91,697.04,697.77,400.0,697.05,697.91,697.04,697.77,400.0
2023-03-08 10:50:00,696.25,696.25,696.25,696.25,100.0,696.25,696.25,696.25,696.25,100.0
2023-03-08 11:00:00,694.93,696.78,692.97,695.57,3468.0,694.93,696.78,692.97,695.57,3468.0
2023-03-08 11:10:00,694.29,696.13,693.92,694.79,2310.0,694.29,696.13,693.92,694.79,2310.0
2023-03-08 11:20:00,694.54,695.13,694.22,695.13,633.0,694.54,695.13,694.22,695.13,633.0
2023-03-08 11:30:00,695.62,695.62,693.68,693.68,279.0,695.62,695.62,693.68,693.68,279.0
2023-03-08 11:40:00,694.86,694.87,694.66,694.67,300.0,694.86,694.87,694.66,694.67,300.0
2023-03-08 11:50:00,695.48,696.85,695.45,696.2,989.0,695.48,696.85,695.45,696.2,989.0
2023-03-08 12:00:00,696.44,696.44,696.44,696.44,100.0,696.44,696.44,696.44,696.44,100.0
2023-03-08 12:10:00,695.86,695.95,695.86,695.95,200.0,695.86,695.95,695.86,695.95,200.0
2023-03-08 12:20:00,695.08,695.12,693.95,693.95,800.0,695.08,695.12,693.95,693.95,800.0
2023-03-08 12:30:00,693.82,693.82,693.22,693.23,200.0,693.82,693.82,693.22,693.23,200.0
2023-03-08 12:40:00,694.4,694.4,693.83,693.83,457.0,694.4,694.4,693.83,693.83,457.0
2023-03-08 12:50:00,692.9,694.0,692.9,694.0,697.0,692.9,694.0,692.9,694.0,697.0
2023-03-08 13:00:00,692.58,692.58,692.01,692.57,300.0,692.58,692.58,692.01,692.57,300.0
2023-03-08 13:10:00,691.98,691.98,691.12,691.35,1200.0,691.98,691.98,691.12,691.35,1200.0
2023-03-08 13:20:00,690.96,691.4,690.96,691.4,400.0,690.96,691.4,690.96,691.4,400.0
2023-03-08 13:30:00,691.58,692.0,691.04,691.53,500.0,691.58,692.0,691.04,691.53,500.0
2023-03-08 13:40:00,691.53,693.33,691.53,693.3,1200.0,691.53,693.33,691.53,693.3,1200.0
2023-03-08 13:50:00,693.04,695.05,692.89,695.05,2735.0,693.04,695.05,692.89,695.05,2735.0
2023-03-08 14:00:00,695.76,695.77,695.46,695.5,400.0,695.76,695.77,695.46,695.5,400.0
2023-03-08 14:10:00,696.42,696.59,695.24,695.24,945.0,696.42,696.59,695.24,695.24,945.0
2023-03-08 14:20:00,695.23,697.08,695.23,697.08,700.0,695.23,697.08,695.23,697.08,700.0
2023-03-08 14:30:00,697.35,697.35,696.62,696.62,800.0,697.35,697.35,696.62,696.62,800.0
2023-03-08 14:40:00,697.17,697.41,697.17,697.41,200.0,697.17,697.41,697.17,697.41,200.0
2023-03-08 14:50:00,697.21,697.21,695.86,695.86,615.0,697.21,697.21,695.86,695.86,615.0
2023-03-08 15:00:00,695.5,696.26,695.15,696.17,1002.0,695.5,696.26,695.15,696.17,1002.0
2023-03-08 15:10:00,695.88,697.06,695.5,697.06,2400.0,695.88,697.06,695.5,697.06,2400.0
2023-03-08 15:20:00,697.19,697.19,696.52,696.83,900.0,697.19,697.19,696.52,696.83,900.0
2023-03-08 15:30:00,696.88,697.4,695.93,697.18,3845.0,696.88,697.4,695.93,697.18,3845.0
2023-03-08 15:40:00,697.2,698.95,697.19,698.95,2720.0,697.2,698.95,697.19,698.95,2720.0
2023-03-08 15:50:00,699.12,701.37,698.89,700.01,15814.0,699.12,701.37,698.89,700.01,15814.0
2023-03-09 09:30:00,700.94,704.28,700.94,701.85,2443.0,700.94,704.28,700.94,701.85,2443.0
2023-03-09 09:40:00,701.14,703.23,698.21,702.8,2444.0,701.14,703.23,698.21,702.8,2444.0
2023-03-09 09:50:00,702.59,705.0,702.5,705.0,671.0,702.59,705.0,702.5,705.0,671.0
2023-03-09 10:00:00,704.31,709.63,704.31,709.38,2177.0,704.31,709.63,704.31,709.38,2177.0
2023-03-09 10:10:00,709.38,709.73,706.45,706.51,1649.0,709.38,709.73,706.45,706.51,1649.0
2023-03-09 10:20:00,707.54,709.71,707.54,707.88,1773.0,707.54,709.71,707.54,707.88,1773.0
2023-03-09 10:30:00,707.41,707.81,704.94,707.16,2254.0,707.41,707.81,704.94,707.16,2254.0
2023-03-09 10:40:00,706.83,707.83,706.83,707.23,450.0,706.83,707.83,706.83,707.23,450.0
2023-03-09 10:50:00,707.71,707.71,705.02,706.51,1400.0,707.71,707.71,705.02,706.51,1400.0
2023-03-09 11:00:00,706.16,706.16,705.52,705.8,400.0,706.16,706.16,705.52,705.8,400.0
2023-03-09 11:10:00,706.2,707.47,706.2,706.21,1100.0,706.2,707.47,706.2,706.21,1100.0
2023-03-09 11:20:00,707.26,707.41,703.71,703.72,1610.0,707.26,707.41,703.71,703.72,1610.0
2023-03-09 11:30:00,704.34,704.93,703.12,704.73,1719.0,704.34,704.93,703.12,704.73,1719.0
2023-03-09 11:40:00,705.62,706.54,704.92,706.38,1113.0,705.62,706.54,704.92,706.38,1113.0
2023-03-09 11:50:00,706.17,706.68,705.44,706.68,1616.0,706.17,706.68,705.44,706.68,1616.0
2023-03-09 12:00:00,706.68,707.7,705.99,705.99,2112.0,706.68,707.7,705.99,705.99,2112.0
2023-03-09 12:10:00,705.99,706.83,705.94,706.83,614.0,705.99,706.83,705.94,706.83,614.0
2023-03-09 12:20:00,707.57,711.58,707.55,711.58,1000.0,707.57,711.58,707.55,711.58,1000.0
2023-03-09 12:30:00,710.89,710.9,709.44,709.44,1100.0,710.89,710.9,709.44,709.44,1100.0
2023-03-09 12:40:00,709.99,711.46,707.73,708.05,1742.0,709.99,711.46,707.73,708.05,1742.0
2023-03-09 12:50:00,709.5,710.96,709.28,710.96,1100.0,709.5,710.96,709.28,710.96,1100.0
2023-03-09 13:00:00,710.33,711.85,709.81,710.98,1100.0,710.33,711.85,709.81,710.98,1100.0
2023-03-09 13:10:00,709.18,709.96,708.86,709.85,724.0,709.18,709.96,708.86,709.85,724.0
2023-03-09 13:20:00,709.39,709.85,708.47,708.47,1100.0,709.39,709.85,708.47,708.47,1100.0
2023-03-09 13:30:00,708.21,708.86,707.47,708.25,1500.0,708.21,708.86,707.47,708.25,1500.0
2023-03-09 13:40:00,709.27,709.57,707.92,707.93,1411.0,709.27,709.57,707.92,707.93,1411.0
2023-03-09 13:50:00,707.62,708.57,706.03,706.03,2392.0,707.62,708.57,706.03,706.03,2392.0
2023-03-09 14:00:00,706.01,706.18,705.16,705.17,545.0,706.01,706.18,705.16,705.17,545.0
2023-03-09 14:10:00,702.93,706.4,702.92,706.4,1926.0,702.93,706.4,702.92,706.4,1926.0
2023-03-09 14:20:00,706.24,706.94,705.92,706.46,1663.0,706.24,706.94,705.92,706.46,1663.0
2023-03-09 14:30:00,705.51,707.52,705.08,707.06,1500.0,705.51,707.52,705.08,707.06,1500.0
2023-03-09 14:40:00,707.5,707.72,706.52,706.76,1200.0,707.5,707.72,706.52,706.76,1200.0
2023-03-09 14:50:00,706.12,706.12,704.67,705.26,2593.0,706.12,706.12,704.67,705.26,2593.0
2023-03-09 15:00:00,705.26,705.94,704.45,704.66,2614.0,705.26,705.94,704.45,704.66,2614.0
2023-03-09 15:10:00,704.58,704.58,703.54,703.79,1100.0,704.58,704.58,703.54,703.79,1100.0
2023-03-09 15:20:00,701.91,702.85,700.67,701.93,3010.0,701.91,702.85,700.67,701.93,3010.0
2023-03-09 15:30:00,701.38,703.8,700.8,701.04,5261.0,701.38,703.8,700.8,701.04,5261.0
2023-03-09 15:40:00,700.74,700.74,697.68,700.14,14088.0,700.74,700.74,697.68,700.14,14088.0
2023-03-09 15:50:00,699.54,701.18,696.38,696.38,20185.0,699.54,701.18,696.38,696.38,20185.0
2023-03-10 09:30:00,694.05,694.05,683.33,685.53,2382.0,694.05,694.05,683.33,685.53,2382.0
2023-03-10 09:40:00,687.74,693.47,687.73,693.47,2127.0,687.74,693.47,687.73,693.47,2127.0
2023-03-10 09:50:00,693.53,695.79,691.59,694.7,2936.0,693.53,695.79,691.59,694.7,2936.0
2023-03-10 10:00:00,692.89,695.75,692.89,695.73,1000.0,692.89,695.75,692.89,695.73,1000.0
2023-03-10 10:10:00,695.6,695.6,691.64,691.64,1100.0,695.6,695.6,691.64,691.64,1100.0
2023-03-10 10:20:00,689.74,691.24,689.73,691.24,579.0,689.74,691.24,689.73,691.24,579.0
2023-03-10 10:30:00,691.23,693.76,691.23,693.76,1219.0,691.23,693.76,691.23,693.76,1219.0
2023-03-10 10:40:00,695.39,695.77,693.0,694.97,2200.0,695.39,695.77,693.0,694.97,2200.0
2023-03-10 10:50:00,695.21,700.69,695.18,700.2,3889.0,695.21,700.69,695.18,700.2,3889.0
2023-03-10 11:00:00,698.89,701.67,698.88,701.67,2324.0,698.89,701.67,698.88,701.67,2324.0
2023-03-10 11:10:00,700.98,701.26,700.36,700.75,1012.0,700.98,701.26,700.36,700.75,1012.0
2023-03-10 11:20:00,701.57,703.38,701.24,703.06,1000.0,701.57,703.38,701.24,703.06,1000.0
2023-03-10 11:30:00,703.44,706.49,703.26,705.13,2993.0,703.44,706.49,703.26,705.13,2993.0
2023-03-10 11:40:00,705.15,707.31,704.27,704.95,2188.0,705.15,707.31,704.27,704.95,2188.0
2023-03-10 11:50:00,704.34,704.34,703.21,703.22,700.0,704.34,704.34,703.21,703.22,700.0
2023-03-10 12:00:00,702.92,703.4,699.83,699.98,2597.0,702.92,703.4,699.83,699.98,2597.0
2023-03-10 12:10:00,699.84,699.98,697.58,698.02,4275.0,699.84,699.98,697.58,698.02,4275.0
2023-03-10 12:20:00,698.02,698.83,695.02,697.38,3849.0,698.02,698.83,695.02,697.38,3849.0
2023-03-10 12:30:00,698.82,698.97,698.34,698.71,1735.0,698.82,698.97,698.34,698.71,1735.0
2023-03-10 12:40:00,697.71,697.71,697.48,697.69,300.0,697.71,697.71,697.48,697.69,300.0
2023-03-10 12:50:00,697.92,697.92,695.68,695.76,2600.0,697.92,697.92,695.68,695.76,2600.0
2023-03-10 13:00:00,696.21,696.83,695.51,696.47,1500.0,696.21,696.83,695.51,696.47,1500.0
2023-03-10 13:10:00,695.82,695.82,695.42,695.43,1100.0,695.82,695.82,695.42,695.43,1100.0
2023-03-10 13:20:00,695.1,695.59,691.99,691.99,3100.0,695.1,695.59,691.99,691.99,3100.0
2023-03-10 13:30:00,691.99,691.99,690.04,690.05,600.0,691.99,691.99,690.04,690.05,600.0
2023-03-10 13:40:00,690.42,690.9,689.96,690.51,2320.0,690.42,690.9,689.96,690.51,2320.0
2023-03-10 13:50:00,690.07,690.07,687.84,688.23,2000.0,690.07,690.07,687.84,688.23,2000.0
2023-03-10 14:00:00,689.11,692.1,689.11,691.98,1409.0,689.11,692.1,689.11,691.98,1409.0
2023-03-10 14:10:00,692.15,693.84,691.33,692.39,5202.0,692.15,693.84,691.33,692.39,5202.0
2023-03-10 14:20:00,692.12,693.5,691.66,693.5,1600.0,692.12,693.5,691.66,693.5,1600.0
2023-03-10 14:30:00,693.21,695.82,693.2,695.31,2107.0,693.21,695.82,693.2,695.31,2107.0
2023-03-10 14:40:00,695.08,698.3,694.75,698.3,2050.0,695.08,698.3,694.75,698.3,2050.0
2023-03-10 14:50:00,697.57,698.91,696.78,697.37,2523.0,697.57,698.91,696.78,697.37,2523.0
2023-03-10 15:00:00,696.36,697.69,696.12,697.47,3157.0,696.36,697.69,696.12,697.47,3157.0
2023-03-10 15:10:00,698.18,698.18,695.39,695.71,976.0,698.18,698.18,695.39,695.71,976.0
2023-03-10 15:20:00,695.39,695.39,694.31,694.97,969.0,695.39,695.39,694.31,694.97,969.0
2023-03-10 15:30:00,694.56,695.49,693.28,693.28,3481.0,694.56,695.49,693.28,693.28,3481.0
2023-03-10 15:40:00,693.11,693.55,692.23,692.7,2608.0,693.11,693.55,692.23,692.7,2608.0
2023-03-10 15:50:00,692.56,696.32,692.56,695.31,16757.0,692.56,696.32,692.56,695.31,16757.0
2023-03-13 09:30:00,689.12,689.12,662.95,664.31,20090.0,689.12,689.12,662.95,664.31,20090.0
2023-03-13 09:40:00,665.75,670.5,662.19,665.38,23517.0,665.75,670.5,662.19,665.38,23517.0
2023-03-13 09:50:00,667.03,673.67,667.0,667.83,12985.0,667.03,673.67,667.0,667.83,12985.0
2023-03-13 10:00:00,666.34,676.4,666.34,676.4,7039.0,666.34,676.4,666.34,676.4,7039.0
2023-03-13 10:10:00,675.26,678.6,674.94,676.48,5320.0,675.26,678.6,674.94,676.48,5320.0
2023-03-13 10:20:00,676.47,680.58,675.05,679.0,4192.0,676.47,680.58,675.05,679.0,4192.0
2023-03-13 10:30:00,679.97,682.85,679.41,682.34,3303.0,679.97,682.85,679.41,682.34,3303.0
2023-03-13 10:40:00,681.19,684.67,679.04,684.67,3130.0,681.19,684.67,679.04,684.67,3130.0
2023-03-13 10:50:00,683.1,689.89,682.9,689.16,3104.0,683.1,689.89,682.9,689.16,3104.0
2023-03-13 11:00:00,687.91,693.03,687.82,691.59,5138.0,687.91,693.03,687.82,691.59,5138.0
2023-03-13 11:10:00,692.51,693.03,689.07,689.07,3043.0,692.51,693.03,689.07,689.07,3043.0
2023-03-13 11:20:00,689.07,693.09,682.98,682.98,20845.0,689.07,693.09,682.98,682.98,20845.0
2023-03-13 11:30:00,683.86,683.86,679.72,679.72,3960.0,683.86,683.86,679.72,679.72,3960.0
2023-03-13 11:40:00,679.71,681.0,678.57,681.0,2856.0,679.71,681.0,678.57,681.0,2856.0
2023-03-13 11:50:00,682.2,684.31,679.71,682.98,4569.0,682.2,684.31,679.71,682.98,4569.0
2023-03-13 12:00:00,684.54,684.87,682.1,684.1,2328.0,684.54,684.87,682.1,684.1,2328.0
2023-03-13 12:10:00,682.11,683.38,681.21,682.14,2103.0,682.11,683.38,681.21,682.14,2103.0
2023-03-13 12:20:00,682.2,682.58,677.83,680.55,5356.0,682.2,682.58,677.83,680.55,5356.0
2023-03-13 12:30:00,680.75,680.75,679.0,680.14,2565.0,680.75,680.75,679.0,680.14,2565.0
2023-03-13 12:40:00,680.39,680.4,675.72,676.26,1301.0,680.39,680.4,675.72,676.26,1301.0
2023-03-13 12:50:00,676.09,678.25,676.08,676.92,4986.0,676.09,678.25,676.08,676.92,4986.0
2023-03-13 13:00:00,676.88,680.04,675.11,680.04,6382.0,676.88,680.04,675.11,680.04,6382.0
2023-03-13 13:10:00,679.76,681.06,678.74,679.99,1769.0,679.76,681.06,678.74,679.99,1769.0
2023-03-13 13:20:00,679.02,679.02,677.72,678.39,1201.0,679.02,679.02,677.72,678.39,1201.0
2023-03-13 13:30:00,678.75,680.23,677.78,679.85,2997.0,678.75,680.23,677.78,679.85,2997.0
2023-03-13 13:40:00,680.32,680.48,679.23,680.47,1601.0,680.32,680.48,679.23,680.47,1601.0
2023-03-13 13:50:00,680.43,681.76,680.0,681.37,2731.0,680.43,681.76,680.0,681.37,2731.0
2023-03-13 14:00:00,681.66,685.22,681.66,683.91,8147.0,681.66,685.22,681.66,683.91,8147.0
2023-03-13 14:10:00,683.33,685.53,683.28,684.86,2200.0,683.33,685.53,683.28,684.86,2200.0
2023-03-13 14:20:00,684.24,685.8,683.55,685.19,2122.0,684.24,685.8,683.55,685.19,2122.0
2023-03-13 14:30:00,685.5,687.21,684.89,684.89,2400.0,685.5,687.21,684.89,684.89,2400.0
2023-03-13 14:40:00,684.44,685.55,683.7,685.55,3001.0,684.44,685.55,683.7,685.55,3001.0
2023-03-13 14:50:00,684.91,686.57,684.74,685.43,1815.0,684.91,686.57,684.74,685.43,1815.0
2023-03-13 15:00:00,685.05,685.94,683.41,684.09,3934.0,685.05,685.94,683.41,684.09,3934.0
2023-03-13 15:10:00,684.02,685.92,683.85,684.2,13744.0,684.02,685.92,683.85,684.2,13744.0
2023-03-13 15:20:00,683.82,683.82,677.9,678.62,6643.0,683.82,683.82,677.9,678.62,6643.0
2023-03-13 15:30:00,679.18,682.78,678.32,682.78,11606.0,679.18,682.78,678.32,682.78,11606.0
2023-03-13 15:40:00,682.5,684.37,682.2,682.26,5685.0,682.5,684.37,682.2,682.26,5685.0
2023-03-13 15:50:00,681.76,683.3,680.04,682.88,30168.0,681.76,683.3,680.04,682.88,30168.0
2023-03-14 09:30:00,691.04,701.0,691.04,700.19,18852.0,691.04,701.0,691.04,700.19,18852.0
2023-03-14 09:40:00,704.86,708.86,692.83,696.71,7645.0,704.86,708.86,692.83,696.71,7645.0
2023-03-14 09:50:00,698.0,698.0,690.02,691.77,1800.0,698.0,698.0,690.02,691.77,1800.0
2023-03-14 10:00:00,695.0,702.74,690.38,698.7,9158.0,695.0,702.74,690.38,698.7,9158.0
2023-03-14 10:10:00,700.67,700.67,693.58,695.57,3204.0,700.67,700.67,693.58,695.57,3204.0
2023-03-14 10:20:00,695.43,703.11,693.99,703.11,1617.0,695.43,703.11,693.99,703.11,1617.0
2023-03-14 10:30:00,701.77,704.32,697.1,697.1,4469.0,701.77,704.32,697.1,697.1,4469.0
2023-03-14 10:40:00,698.56,699.25,695.0,695.0,2110.0,698.56,699.25,695.0,695.0,2110.0
2023-03-14 10:50:00,694.03,695.87,693.79,694.27,3309.0,694.03,695.87,693.79,694.27,3309.0
2023-03-14 11:00:00,694.34,695.5,693.14,694.44,2500.0,694.34,695.5,693.14,694.44,2500.0
2023-03-14 11:10:00,694.07,696.0,693.42,694.34,14446.0,694.07,696.0,693.42,694.34,14446.0
2023-03-14 11:20:00,693.34,695.5,692.58,695.0,13615.0,693.34,695.5,692.58,695.0,13615.0
2023-03-14 11:30:00,695.5,701.16,694.65,700.71,7661.0,695.5,701.16,694.65,700.71,7661.0
2023-03-14 11:40:00,702.2,702.75,699.02,699.72,2468.0,702.2,702.75,699.02,699.72,2468.0
2023-03-14 11:50:00,698.93,702.15,698.93,701.71,2513.0,698.93,702.15,698.93,701.71,2513.0
2023-03-14 12:00:00,701.63,701.63,697.85,699.17,1913.0,701.63,701.63,697.85,699.17,1913.0
2023-03-14 12:10:00,698.97,700.48,698.3,699.98,2341.0,698.97,700.48,698.3,699.98,2341.0
2023-03-14 12:20:00,699.42,700.09,698.09,699.66,1000.0,699.42,700.09,698.09,699.66,1000.0
2023-03-14 12:30:00,700.86,701.36,699.46,700.54,2731.0,700.86,701.36,699.46,700.54,2731.0
2023-03-14 12:40:00,699.81,701.98,699.39,700.68,1900.0,699.81,701.98,699.39,700.68,1900.0
2023-03-14 12:50:00,699.92,700.09,696.81,696.81,2445.0,699.92,700.09,696.81,696.81,2445.0
2023-03-14 13:00:00,697.88,698.01,696.34,697.25,1825.0,697.88,698.01,696.34,697.25,1825.0
2023-03-14 13:10:00,697.22,697.22,694.41,695.25,1098.0,697.22,697.22,694.41,695.25,1098.0
2023-03-14 13:20:00,694.42,694.42,689.09,693.36,5895.0,694.42,694.42,689.09,693.36,5895.0
2023-03-14 13:30:00,693.71,696.54,693.15,696.48,1320.0,693.71,696.54,693.15,696.48,1320.0
2023-03-14 13:40:00,697.26,697.26,694.42,694.58,1300.0,697.26,697.26,694.42,694.58,1300.0
2023-03-14 13:50:00,694.68,695.7,693.87,695.7,1902.0,694.68,695.7,693.87,695.7,1902.0
2023-03-14 14:00:00,696.06,696.06,692.11,692.66,1101.0,696.06,696.06,692.11,692.66,1101.0
2023-03-14 14:10:00,691.74,691.74,691.74,691.74,100.0,691.74,691.74,691.74,691.74,100.0
2023-03-14 14:20:00,690.87,694.34,690.87,694.34,1151.0,690.87,694.34,690.87,694.34,1151.0
2023-03-14 14:30:00,695.14,696.15,694.99,695.84,851.0,695.14,696.15,694.99,695.84,851.0
2023-03-14 14:40:00,695.3,696.36,695.29,695.29,982.0,695.3,696.36,695.29,695.29,982.0
2023-03-14 14:50:00,695.1,695.62,694.97,694.98,1008.0,695.1,695.62,694.97,694.98,1008.0
2023-03-14 15:00:00,694.61,695.3,693.06,693.06,1114.0,694.61,695.3,693.06,693.06,1114.0
2023-03-14 15:10:00,691.63,692.61,691.62,691.92,1400.0,691.63,692.61,691.62,691.92,1400.0
2023-03-14 15:20:00,693.71,694.01,693.03,694.01,1000.0,693.71,694.01,693.03,694.01,1000.0
2023-03-14 15:30:00,694.05,695.56,694.04,694.62,1506.0,694.05,695.56,694.04,694.62,1506.0
2023-03-14 15:40:00,694.88,695.5,694.76,695.02,2958.0,694.88,695.5,694.76,695.02,2958.0
2023-03-14 15:50:00,694.97,696.99,692.79,695.97,14812.0,694.97,696.99,692.79,695.97,14812.0
2023-03-15 09:30:00,684.12,691.5,682.0,682.0,1835.0,684.12,691.5,682.0,682.0,1835.0
2023-03-15 09:40:00,684.51,690.22,682.77,682.78,1929.0,684.51,690.22,682.77,682.78,1929.0
2023-03-15 09:50:00,688.47,688.47,668.97,675.47,8839.0,688.47,688.47,668.97,675.47,8839.0
2023-03-15 10:00:00,674.0,683.72,671.32,681.13,1728.0,674.0,683.72,671.32,681.13,1728.0
2023-03-15 10:10:00,679.01,680.08,670.98,673.26,1700.0,679.01,680.08,670.98,673.26,1700.0
2023-03-15 10:20:00,673.06,674.31,667.97,670.48,1853.0,673.06,674.31,667.97,670.48,1853.0
2023-03-15 10:30:00,669.92,670.44,665.0,666.47,3879.0,669.92,670.44,665.0,666.47,3879.0
2023-03-15 10:40:00,666.2,668.74,664.04,664.04,3938.0,666.2,668.74,664.04,664.04,3938.0
2023-03-15 10:50:00,663.72,666.72,661.66,666.56,3050.0,663.72,666.72,661.66,666.56,3050.0
2023-03-15 11:00:00,666.59,669.94,666.58,669.94,1201.0,666.59,669.94,666.58,669.94,1201.0
2023-03-15 11:10:00,669.95,674.9,669.95,674.0,1301.0,669.95,674.9,669.95,674.0,1301.0
2023-03-15 11:20:00,673.93,673.93,669.84,671.15,2600.0,673.93,673.93,669.84,671.15,2600.0
2023-03-15 11:30:00,671.18,671.9,668.75,669.49,8732.0,671.18,671.9,668.75,669.49,8732.0
2023-03-15 11:40:00,668.86,673.08,668.86,672.37,3454.0,668.86,673.08,668.86,672.37,3454.0
2023-03-15 11:50:00,670.5,670.51,664.68,666.97,570.0,670.5,670.51,664.68,666.97,570.0
2023-03-15 12:00:00,666.85,668.06,666.85,667.43,1800.0,666.85,668.06,666.85,667.43,1800.0
2023-03-15 12:10:00,665.94,665.94,663.18,663.2,1950.0,665.94,665.94,663.18,663.2,1950.0
2023-03-15 12:20:00,663.7,664.5,663.2,664.49,1000.0,663.7,664.5,663.2,664.49,1000.0
2023-03-15 12:30:00,664.54,664.54,662.84,663.14,1100.0,664.54,664.54,662.84,663.14,1100.0
2023-03-15 12:40:00,663.2,663.5,662.48,663.5,1574.0,663.2,663.5,662.48,663.5,1574.0
2023-03-15 12:50:00,662.97,663.23,659.33,661.25,2400.0,662.97,663.23,659.33,661.25,2400.0
2023-03-15 13:00:00,660.08,661.34,660.08,661.31,500.0,660.08,661.34,660.08,661.31,500.0
2023-03-15 13:10:00,661.18,662.98,661.18,661.3,1547.0,661.18,662.98,661.18,661.3,1547.0
2023-03-15 13:20:00,661.62,664.19,661.62,664.19,2230.0,661.62,664.19,661.62,664.19,2230.0
2023-03-15 13:30:00,664.72,665.51,663.41,665.18,3796.0,664.72,665.51,663.41,665.18,3796.0
2023-03-15 13:40:00,666.37,666.37,663.47,663.47,800.0,666.37,666.37,663.47,663.47,800.0
2023-03-15 13:50:00,664.04,665.3,663.66,665.2,1620.0,664.04,665.3,663.66,665.2,1620.0
2023-03-15 14:00:00,665.17,665.17,662.6,664.37,2119.0,665.17,665.17,662.6,664.37,2119.0
2023-03-15 14:10:00,663.7,665.35,663.19,664.4,3146.0,663.7,665.35,663.19,664.4,3146.0
2023-03-15 14:20:00,666.44,670.39,665.93,670.39,2650.0,666.44,670.39,665.93,670.39,2650.0
2023-03-15 14:30:00,670.47,672.12,667.33,669.42,8091.0,670.47,672.12,667.33,669.42,8091.0
2023-03-15 14:40:00,667.82,669.27,667.26,667.47,921.0,667.82,669.27,667.26,667.47,921.0
2023-03-15 14:50:00,667.41,669.18,660.29,666.5,12902.0,667.41,669.18,660.29,666.5,12902.0
2023-03-15 15:00:00,667.42,669.69,665.97,665.98,3037.0,667.42,669.69,665.97,665.98,3037.0
2023-03-15 15:10:00,664.68,668.67,664.67,668.44,1200.0,664.68,668.67,664.67,668.44,1200.0
2023-03-15 15:20:00,666.02,667.44,665.37,665.83,2700.0,666.02,667.44,665.37,665.83,2700.0
2023-03-15 15:30:00,666.37,666.37,663.92,664.68,2724.0,666.37,666.37,663.92,664.68,2724.0
2023-03-15 15:40:00,664.76,666.57,663.86,665.75,4130.0,664.76,666.57,663.86,665.75,4130.0
2023-03-15 15:50:00,665.47,668.3,664.42,668.3,13741.0,665.47,668.3,664.42,668.3,13741.0
2023-03-16 09:30:00,669.4,675.18,666.5,673.02,2013.0,669.4,675.18,666.5,673.02,2013.0
2023-03-16 09:40:00,670.0,677.76,670.0,677.76,3925.0,670.0,677.76,670.0,677.76,3925.0
2023-03-16 09:50:00,678.64,683.81,678.64,683.16,4944.0,678.64,683.81,678.64,683.16,4944.0
2023-03-16 10:00:00,681.72,688.42,681.71,684.0,4481.0,681.72,688.42,681.71,684.0,4481.0
2023-03-16 10:10:00,685.1,685.1,678.75,678.75,2650.0,685.1,685.1,678.75,678.75,2650.0
2023-03-16 10:20:00,678.12,682.5,678.12,682.5,939.0,678.12,682.5,678.12,682.5,939.0
2023-03-16 10:30:00,686.56,686.61,683.87,683.87,1745.0,686.56,686.61,683.87,683.87,1745.0
2023-03-16 10:40:00,685.18,688.54,684.67,687.29,2320.0,685.18,688.54,684.67,687.29,2320.0
2023-03-16 10:50:00,687.34,688.13,686.67,687.39,1500.0,687.34,688.13,686.67,687.39,1500.0
2023-03-16 11:00:00,689.18,689.18,686.35,686.56,1022.0,689.18,689.18,686.35,686.56,1022.0
2023-03-16 11:10:00,690.03,690.43,689.32,689.32,600.0,690.03,690.43,689.32,689.32,600.0
2023-03-16 11:20:00,688.87,689.9,688.49,689.9,788.0,688.87,689.9,688.49,689.9,788.0
2023-03-16 11:30:00,690.59,691.9,690.21,691.89,1318.0,690.59,691.9,690.21,691.89,1318.0
2023-03-16 11:40:00,693.2,694.35,693.2,694.02,1300.0,693.2,694.35,693.2,694.02,1300.0
2023-03-16 11:50:00,694.32,696.11,693.81,694.4,2021.0,694.32,696.11,693.81,694.4,2021.0
2023-03-16 12:00:00,694.35,694.96,693.45,694.18,899.0,694.35,694.96,693.45,694.18,899.0
2023-03-16 12:10:00,692.18,692.69,691.68,692.33,1400.0,692.18,692.69,691.68,692.33,1400.0
2023-03-16 12:20:00,692.33,692.33,692.32,692.33,400.0,692.33,692.33,692.32,692.33,400.0
2023-03-16 12:30:00,691.75,692.96,691.65,691.79,2572.0,691.75,692.96,691.65,691.79,2572.0
2023-03-16 12:40:00,690.92,691.62,690.57,691.18,1168.0,690.92,691.62,690.57,691.18,1168.0
2023-03-16 12:50:00,691.77,693.77,691.77,693.76,2922.0,691.77,693.77,691.77,693.76,2922.0
2023-03-16 13:00:00,695.0,697.29,695.0,695.39,1446.0,695.0,697.29,695.0,695.39,1446.0
2023-03-16 13:10:00,696.57,697.67,692.9,694.04,2817.0,696.57,697.67,692.9,694.04,2817.0
2023-03-16 13:20:00,693.65,696.63,693.08,695.97,3257.0,693.65,696.63,693.08,695.97,3257.0
2023-03-16 13:30:00,695.97,696.95,693.24,693.24,900.0,695.97,696.95,693.24,693.24,900.0
2023-03-16 13:40:00,695.16,695.16,693.78,694.06,400.0,695.16,695.16,693.78,694.06,400.0
2023-03-16 13:50:00,693.9,695.66,693.07,693.67,2659.0,693.9,695.66,693.07,693.67,2659.0
2023-03-16 14:00:00,692.75,692.95,687.39,689.57,2373.0,692.75,692.95,687.39,689.57,2373.0
2023-03-16 14:10:00,688.74,688.74,685.93,686.33,1900.0,688.74,688.74,685.93,686.33,1900.0
2023-03-16 14:20:00,685.39,687.39,685.33,686.2,1100.0,685.39,687.39,685.33,686.2,1100.0
2023-03-16 14:30:00,687.01,687.72,685.42,687.01,2037.0,687.01,687.72,685.42,687.01,2037.0
2023-03-16 14:40:00,687.06,687.75,687.05,687.75,300.0,687.06,687.75,687.05,687.75,300.0
2023-03-16 14:50:00,686.36,686.74,685.32,685.32,4183.0,686.36,686.74,685.32,685.32,4183.0
2023-03-16 15:00:00,685.58,687.52,685.35,686.51,3450.0,685.58,687.52,685.35,686.51,3450.0
2023-03-16 15:10:00,687.21,687.21,683.87,683.87,5803.0,687.21,687.21,683.87,683.87,5803.0
2023-03-16 15:20:00,684.35,686.46,684.05,686.2,5664.0,684.35,686.46,684.05,686.2,5664.0
2023-03-16 15:30:00,686.2,686.44,683.79,684.94,5570.0,686.2,686.44,683.79,684.94,5570.0
2023-03-16 15:40:00,684.13,685.47,683.93,683.93,5184.0,684.13,685.47,683.93,683.93,5184.0
2023-03-16 15:50:00,683.93,683.96,677.12,679.77,35460.0,683.93,683.96,677.12,679.77,35460.0
2023-03-17 09:30:00,677.21,681.5,677.21,680.06,18550.0,677.21,681.5,677.21,680.06,18550.0
2023-03-17 09:40:00,686.59,690.63,686.53,686.58,5035.0,686.59,690.63,686.53,686.58,5035.0
2023-03-17 09:50:00,688.48,691.0,686.41,691.0,2162.0,688.48,691.0,686.41,691.0,2162.0
2023-03-17 10:00:00,692.51,693.61,685.15,685.9,6408.0,692.51,693.61,685.15,685.9,6408.0
2023-03-17 10:10:00,686.87,686.87,679.16,680.06,1120.0,686.87,686.87,679.16,680.06,1120.0
2023-03-17 10:20:00,678.22,678.26,676.88,676.88,400.0,678.22,678.26,676.88,676.88,400.0
2023-03-17 10:30:00,674.65,676.0,668.18,671.81,3943.0,674.65,676.0,668.18,671.81,3943.0
2023-03-17 10:40:00,673.03,673.98,669.87,672.25,1360.0,673.03,673.98,669.87,672.25,1360.0
2023-03-17 10:50:00,671.54,671.54,668.18,669.11,1342.0,671.54,671.54,668.18,669.11,1342.0
2023-03-17 11:00:00,667.5,669.22,667.26,669.22,709.0,667.5,669.22,667.26,669.22,709.0
2023-03-17 11:10:00,668.3,669.07,667.2,668.46,1736.0,668.3,669.07,667.2,668.46,1736.0
2023-03-17 11:20:00,668.46,669.93,665.36,666.01,2500.0,668.46,669.93,665.36,666.01,2500.0
2023-03-17 11:30:00,666.32,667.32,665.21,667.32,817.0,666.32,667.32,665.21,667.32,817.0
2023-03-17 11:40:00,665.74,667.66,664.9,667.0,1337.0,665.74,667.66,664.9,667.0,1337.0
2023-03-17 11:50:00,668.96,668.96,665.68,665.68,400.0,668.96,668.96,665.68,665.68,400.0
2023-03-17 12:00:00,665.68,666.32,664.01,665.33,2464.0,665.68,666.32,664.01,665.33,2464.0
2023-03-17 12:10:00,664.02,665.25,663.31,664.91,1812.0,664.02,665.25,663.31,664.91,1812.0
2023-03-17 12:20:00,666.08,670.01,665.08,670.01,5950.0,666.08,670.01,665.08,670.01,5950.0
2023-03-17 12:30:00,670.17,676.37,669.49,669.79,6256.0,670.17,676.37,669.49,669.79,6256.0
2023-03-17 12:40:00,670.7,670.7,667.98,667.98,1007.0,670.7,670.7,667.98,667.98,1007.0
2023-03-17 12:50:00,668.03,669.79,668.03,668.38,1152.0,668.03,669.79,668.03,668.38,1152.0
2023-03-17 13:00:00,668.38,672.97,668.38,672.97,524.0,668.38,672.97,668.38,672.97,524.0
2023-03-17 13:10:00,672.0,673.76,671.99,672.15,700.0,672.0,673.76,671.99,672.15,700.0
2023-03-17 13:20:00,672.84,675.91,672.83,675.81,1523.0,672.84,675.91,672.83,675.81,1523.0
2023-03-17 13:30:00,676.02,676.68,671.5,671.5,2790.0,676.02,676.68,671.5,671.5,2790.0
2023-03-17 13:40:00,670.82,672.48,670.82,671.61,800.0,670.82,672.48,670.82,671.61,800.0
2023-03-17 13:50:00,671.26,674.49,671.25,673.36,2097.0,671.26,674.49,671.25,673.36,2097.0
2023-03-17 14:00:00,674.73,675.01,673.51,673.67,1146.0,674.73,675.01,673.51,673.67,1146.0
2023-03-17 14:10:00,673.9,674.69,673.9,674.32,304.0,673.9,674.69,673.9,674.32,304.0
2023-03-17 14:20:00,674.08,674.68,671.95,671.95,1304.0,674.08,674.68,671.95,671.95,1304.0
2023-03-17 14:30:00,671.93,674.5,671.93,673.06,2427.0,671.93,674.5,671.93,673.06,2427.0
2023-03-17 14:40:00,673.47,673.93,669.03,669.03,4747.0,673.47,673.93,669.03,669.03,4747.0
2023-03-17 14:50:00,668.01,671.0,668.01,670.58,5006.0,668.01,671.0,668.01,670.58,5006.0
2023-03-17 15:00:00,670.09,670.62,669.34,669.35,1023.0,670.09,670.62,669.34,669.35,1023.0
2023-03-17 15:10:00,668.66,670.4,668.25,670.4,2753.0,668.66,670.4,668.25,670.4,2753.0
2023-03-17 15:20:00,669.18,669.87,668.29,669.87,1146.0,669.18,669.87,668.29,669.87,1146.0
2023-03-17 15:30:00,669.93,670.0,665.56,666.29,5168.0,669.93,670.0,665.56,666.29,5168.0
2023-03-17 15:40:00,665.63,665.63,656.69,658.31,37281.0,665.63,665.63,656.69,658.31,37281.0
2023-03-17 15:50:00,658.0,664.07,651.08,654.98,99838.0,658.0,664.07,651.08,654.98,99838.0
2023-03-20 09:30:00,654.5,662.32,650.0,653.32,4794.0,654.5,662.32,650.0,653.32,4794.0
2023-03-20 09:40:00,655.9,664.72,655.82,664.49,2212.0,655.9,664.72,655.82,664.49,2212.0
2023-03-20 09:50:00,663.82,672.0,663.82,668.52,1846.0,663.82,672.0,663.82,668.52,1846.0
2023-03-20 10:00:00,671.45,672.49,665.83,667.25,3772.0,671.45,672.49,665.83,667.25,3772.0
2023-03-20 10:10:00,668.83,672.78,668.79,670.15,2305.0,668.83,672.78,668.79,670.15,2305.0
2023-03-20 10:20:00,671.17,674.52,668.6,674.06,2799.0,671.17,674.52,668.6,674.06,2799.0
2023-03-20 10:30:00,673.89,676.03,672.75,674.86,2609.0,673.89,676.03,672.75,674.86,2609.0
2023-03-20 10:40:00,674.37,676.94,673.92,675.99,2861.0,674.37,676.94,673.92,675.99,2861.0
2023-03-20 10:50:00,675.97,682.18,675.97,682.18,1800.0,675.97,682.18,675.97,682.18,1800.0
2023-03-20 11:00:00,681.71,683.5,681.04,681.11,2701.0,681.71,683.5,681.04,681.11,2701.0
2023-03-20 11:10:00,679.19,682.34,678.18,681.78,2509.0,679.19,682.34,678.18,681.78,2509.0
2023-03-20 11:20:00,680.74,683.7,679.77,683.7,2280.0,680.74,683.7,679.77,683.7,2280.0
2023-03-20 11:30:00,684.2,684.2,681.2,682.5,1141.0,684.2,684.2,681.2,682.5,1141.0
2023-03-20 11:40:00,681.19,681.19,679.5,679.5,809.0,681.19,681.19,679.5,679.5,809.0
2023-03-20 11:50:00,679.9,681.25,678.76,678.8,1311.0,679.9,681.25,678.76,678.8,1311.0
2023-03-20 12:00:00,678.69,678.69,677.16,677.16,800.0,678.69,678.69,677.16,677.16,800.0
2023-03-20 12:10:00,675.69,676.79,673.6,674.71,1957.0,675.69,676.79,673.6,674.71,1957.0
2023-03-20 12:20:00,675.46,677.9,675.46,677.9,1005.0,675.46,677.9,675.46,677.9,1005.0
2023-03-20 12:30:00,678.88,678.93,676.06,677.4,1000.0,678.88,678.93,676.06,677.4,1000.0
2023-03-20 12:40:00,677.99,677.99,675.92,677.96,1820.0,677.99,677.99,675.92,677.96,1820.0
2023-03-20 12:50:00,680.46,681.03,680.4,681.03,300.0,680.46,681.03,680.4,681.03,300.0
2023-03-20 13:00:00,680.91,681.04,680.91,681.04,200.0,680.91,681.04,680.91,681.04,200.0
2023-03-20 13:10:00,681.08,682.49,680.19,680.19,2100.0,681.08,682.49,680.19,680.19,2100.0
2023-03-20 13:20:00,681.03,682.74,680.87,680.87,1000.0,681.03,682.74,680.87,680.87,1000.0
2023-03-20 13:30:00,681.74,682.16,680.5,680.96,1600.0,681.74,682.16,680.5,680.96,1600.0
2023-03-20 13:40:00,680.52,681.97,679.84,680.31,1391.0,680.52,681.97,679.84,680.31,1391.0
2023-03-20 13:50:00,679.31,680.11,679.31,680.11,857.0,679.31,680.11,679.31,680.11,857.0
2023-03-20 14:00:00,680.86,681.54,678.83,680.4,4763.0,680.86,681.54,678.83,680.4,4763.0
2023-03-20 14:10:00,679.62,681.14,679.25,679.25,1602.0,679.62,681.14,679.25,679.25,1602.0
2023-03-20 14:20:00,681.14,682.37,681.14,681.54,1600.0,681.14,682.37,681.14,681.54,1600.0
2023-03-20 14:30:00,681.66,681.66,677.43,677.44,2201.0,681.66,681.66,677.43,677.44,2201.0
2023-03-20 14:40:00,676.12,679.27,676.12,679.27,1100.0,676.12,679.27,676.12,679.27,1100.0
2023-03-20 14:50:00,679.64,679.65,675.81,677.19,1823.0,679.64,679.65,675.81,677.19,1823.0
2023-03-20 15:00:00,677.16,678.34,676.89,678.06,2010.0,677.16,678.34,676.89,678.06,2010.0
2023-03-20 15:10:00,677.02,679.81,676.9,679.81,1300.0,677.02,679.81,676.9,679.81,1300.0
2023-03-20 15:20:00,679.31,681.7,678.55,681.7,2800.0,679.31,681.7,678.55,681.7,2800.0
2023-03-20 15:30:00,681.76,682.57,681.1,682.03,3395.0,681.76,682.57,681.1,682.03,3395.0
2023-03-20 15:40:00,681.91,683.66,681.9,683.36,2927.0,681.91,683.66,681.9,683.36,2927.0
2023-03-20 15:50:00,684.0,684.49,681.69,683.62,11539.0,684.0,684.49,681.69,683.62,11539.0
2023-03-21 09:30:00,686.14,689.68,686.14,688.32,4164.0,686.14,689.68,686.14,688.32,4164.0
2023-03-21 09:40:00,686.98,686.98,686.98,686.98,100.0,686.98,686.98,686.98,686.98,100.0
2023-03-21 09:50:00,686.6,692.56,683.5,686.74,2201.0,686.6,692.56,683.5,686.74,2201.0
2023-03-21 10:00:00,685.7,689.79,685.7,685.96,1871.0,685.7,689.79,685.7,685.96,1871.0
2023-03-21 10:10:00,687.87,689.46,681.84,681.84,3087.0,687.87,689.46,681.84,681.84,3087.0
2023-03-21 10:20:00,682.8,682.8,677.51,677.51,1500.0,682.8,682.8,677.51,677.51,1500.0
2023-03-21 10:30:00,679.53,680.06,678.26,678.26,949.0,679.53,680.06,678.26,678.26,949.0
2023-03-21 10:40:00,678.2,678.84,676.08,677.58,652.0,678.2,678.84,676.08,677.58,652.0
2023-03-21 10:50:00,677.72,677.72,676.71,676.71,803.0,677.72,677.72,676.71,676.71,803.0
2023-03-21 11:00:00,678.02,678.29,677.03,677.77,1185.0,678.02,678.29,677.03,677.77,1185.0
2023-03-21 11:10:00,678.7,679.62,678.21,678.45,1112.0,678.7,679.62,678.21,678.45,1112.0
2023-03-21 11:20:00,679.19,680.95,679.19,680.95,600.0,679.19,680.95,679.19,680.95,600.0
2023-03-21 11:30:00,681.96,683.79,681.64,683.75,2520.0,681.96,683.79,681.64,683.75,2520.0
2023-03-21 11:40:00,682.28,684.22,682.28,684.22,1100.0,682.28,684.22,682.28,684.22,1100.0
2023-03-21 11:50:00,684.59,684.59,681.06,681.1,2597.0,684.59,684.59,681.06,681.1,2597.0
2023-03-21 12:00:00,681.96,681.96,680.77,681.79,665.0,681.96,681.96,680.77,681.79,665.0
2023-03-21 12:10:00,681.81,681.81,680.0,680.87,2349.0,681.81,681.81,680.0,680.87,2349.0
2023-03-21 12:20:00,680.87,680.87,680.87,680.87,0.0,680.87,680.87,680.87,680.87,0.0
2023-03-21 12:30:00,681.93,682.69,681.93,682.51,400.0,681.93,682.69,681.93,682.51,400.0
2023-03-21 12:40:00,682.97,682.97,680.16,681.36,3722.0,682.97,682.97,680.16,681.36,3722.0
2023-03-21 12:50:00,681.27,683.79,680.38,683.79,7283.0,681.27,683.79,680.38,683.79,7283.0
2023-03-21 13:00:00,682.68,682.83,682.56,682.58,403.0,682.68,682.83,682.56,682.58,403.0
2023-03-21 13:10:00,684.44,685.97,684.44,685.8,502.0,684.44,685.97,684.44,685.8,502.0
2023-03-21 13:20:00,686.5,687.42,685.75,685.75,2866.0,686.5,687.42,685.75,685.75,2866.0
2023-03-21 13:30:00,686.28,687.07,684.04,687.05,6150.0,686.28,687.07,684.04,687.05,6150.0
2023-03-21 13:40:00,686.81,687.17,685.11,687.12,3878.0,686.81,687.17,685.11,687.12,3878.0
2023-03-21 13:50:00,687.0,687.01,683.8,684.25,2574.0,687.0,687.01,683.8,684.25,2574.0
2023-03-21 14:00:00,684.47,684.47,684.47,684.47,100.0,684.47,684.47,684.47,684.47,100.0
2023-03-21 14:10:00,686.35,689.32,686.35,689.22,2605.0,686.35,689.32,686.35,689.22,2605.0
2023-03-21 14:20:00,689.39,689.48,688.08,688.08,2166.0,689.39,689.48,688.08,688.08,2166.0
2023-03-21 14:30:00,690.05,690.06,690.04,690.06,300.0,690.05,690.06,690.04,690.06,300.0
2023-03-21 14:40:00,688.77,690.63,688.77,690.63,500.0,688.77,690.63,688.77,690.63,500.0
2023-03-21 14:50:00,691.2,691.75,690.2,691.75,931.0,691.2,691.75,690.2,691.75,931.0
2023-03-21 15:00:00,691.48,692.19,691.47,692.19,700.0,691.48,692.19,691.47,692.19,700.0
2023-03-21 15:10:00,692.75,692.79,692.0,692.79,1101.0,692.75,692.79,692.0,692.79,1101.0
2023-03-21 15:20:00,693.78,693.78,691.65,692.0,1206.0,693.78,693.78,691.65,692.0,1206.0
2023-03-21 15:30:00,692.58,694.31,692.34,694.31,1564.0,692.58,694.31,692.34,694.31,1564.0
2023-03-21 15:40:00,695.0,700.16,694.83,700.14,14725.0,695.0,700.16,694.83,700.14,14725.0
2023-03-21 15:50:00,699.99,700.37,695.92,696.88,15710.0,699.99,700.37,695.92,696.88,15710.0
2023-03-22 09:30:00,694.06,694.12,692.03,694.11,2133.0,694.06,694.12,692.03,694.11,2133.0
2023-03-22 09:40:00,690.68,690.68,689.23,689.23,300.0,690.68,690.68,689.23,689.23,300.0
2023-03-22 09:50:00,690.65,694.16,690.65,694.16,774.0,690.65,694.16,690.65,694.16,774.0
2023-03-22 10:00:00,694.8,694.8,692.41,692.41,1326.0,694.8,694.8,692.41,692.41,1326.0
2023-03-22 10:10:00,694.59,695.17,694.09,694.09,900.0,694.59,695.17,694.09,694.09,900.0
2023-03-22 10:20:00,695.92,695.92,693.04,695.33,500.0,695.92,695.92,693.04,695.33,500.0
2023-03-22 10:30:00,695.82,696.02,689.88,689.96,2452.0,695.82,696.02,689.88,689.96,2452.0
2023-03-22 10:40:00,689.91,689.91,687.0,689.42,1858.0,689.91,689.91,687.0,689.42,1858.0
2023-03-22 10:50:00,690.11,690.8,689.16,690.01,1900.0,690.11,690.8,689.16,690.01,1900.0
2023-03-22 11:00:00,691.03,691.03,688.71,689.55,1112.0,691.03,691.03,688.71,689.55,1112.0
2023-03-22 11:10:00,688.88,689.58,688.37,688.37,855.0,688.88,689.58,688.37,688.37,855.0
2023-03-22 11:20:00,687.91,688.1,686.64,686.64,836.0,687.91,688.1,686.64,686.64,836.0
2023-03-22 11:30:00,686.91,691.94,686.9,691.42,1420.0,686.91,691.94,686.9,691.42,1420.0
2023-03-22 11:40:00,693.19,693.61,693.0,693.07,1363.0,693.19,693.61,693.0,693.07,1363.0
2023-03-22 11:50:00,693.26,693.6,693.17,693.23,800.0,693.26,693.6,693.17,693.23,800.0
2023-03-22 12:00:00,693.69,693.72,689.53,689.54,3421.0,693.69,693.72,689.53,689.54,3421.0
2023-03-22 12:10:00,689.66,689.66,688.31,688.31,457.0,689.66,689.66,688.31,688.31,457.0
2023-03-22 12:20:00,688.27,689.95,687.6,687.6,4502.0,688.27,689.95,687.6,687.6,4502.0
2023-03-22 12:30:00,688.67,688.67,686.14,687.0,5060.0,688.67,688.67,686.14,687.0,5060.0
2023-03-22 12:40:00,687.0,687.0,687.0,687.0,0.0,687.0,687.0,687.0,687.0,0.0
2023-03-22 12:50:00,687.72,688.34,686.51,686.51,3142.0,687.72,688.34,686.51,686.51,3142.0
2023-03-22 13:00:00,685.1,685.1,685.1,685.1,100.0,685.1,685.1,685.1,685.1,100.0
2023-03-22 13:10:00,686.85,687.58,686.2,686.38,1100.0,686.85,687.58,686.2,686.38,1100.0
2023-03-22 13:20:00,685.51,686.43,685.51,686.43,700.0,685.51,686.43,685.51,686.43,700.0
2023-03-22 13:30:00,687.23,688.38,687.13,688.38,1000.0,687.23,688.38,687.13,688.38,1000.0
2023-03-22 13:40:00,688.8,688.87,688.19,688.35,400.0,688.8,688.87,688.19,688.35,400.0
2023-03-22 13:50:00,688.74,689.12,688.49,688.72,1890.0,688.74,689.12,688.49,688.72,1890.0
2023-03-22 14:00:00,689.18,692.48,689.03,692.48,2704.0,689.18,692.48,689.03,692.48,2704.0
2023-03-22 14:10:00,691.86,691.86,690.16,690.52,400.0,691.86,691.86,690.16,690.52,400.0
2023-03-22 14:20:00,689.47,689.71,688.53,689.71,1655.0,689.47,689.71,688.53,689.71,1655.0
2023-03-22 14:30:00,689.23,691.21,687.05,691.21,6862.0,689.23,691.21,687.05,691.21,6862.0
2023-03-22 14:40:00,691.3,695.25,690.85,695.25,4915.0,691.3,695.25,690.85,695.25,4915.0
2023-03-22 14:50:00,695.86,696.07,688.97,689.09,7794.0,695.86,696.07,688.97,689.09,7794.0
2023-03-22 15:00:00,685.38,685.38,684.01,684.01,200.0,685.38,685.38,684.01,684.01,200.0
2023-03-22 15:10:00,684.65,688.78,683.85,688.41,2872.0,684.65,688.78,683.85,688.41,2872.0
2023-03-22 15:20:00,688.41,690.11,687.54,689.03,1300.0,688.41,690.11,687.54,689.03,1300.0
2023-03-22 15:30:00,687.98,687.98,684.22,685.98,2100.0,687.98,687.98,684.22,685.98,2100.0
2023-03-22 15:40:00,686.14,687.57,683.45,683.77,3373.0,686.14,687.57,683.45,683.77,3373.0
2023-03-22 15:50:00,683.14,684.24,677.71,678.81,12463.0,683.14,684.24,677.71,678.81,12463.0
2023-03-23 09:30:00,682.85,682.85,676.46,678.5,2711.0,682.85,682.85,676.46,678.5,2711.0
2023-03-23 09:40:00,678.28,684.45,678.28,684.45,1135.0,678.28,684.45,678.28,684.45,1135.0
2023-03-23 09:50:00,681.36,682.53,681.34,682.53,1200.0,681.36,682.53,681.34,682.53,1200.0
2023-03-23 10:00:00,682.27,682.52,681.03,681.59,5000.0,682.27,682.52,681.03,681.59,5000.0
2023-03-23 10:10:00,682.21,682.54,680.42,682.45,3140.0,682.21,682.54,680.42,682.45,3140.0
2023-03-23 10:20:00,680.04,682.05,679.99,680.67,2236.0,680.04,682.05,679.99,680.67,2236.0
2023-03-23 10:30:00,681.26,683.56,680.63,683.2,6087.0,681.26,683.56,680.63,683.2,6087.0
2023-03-23 10:40:00,683.21,684.49,683.2,684.49,900.0,683.21,684.49,683.2,684.49,900.0
2023-03-23 10:50:00,686.78,687.38,686.2,687.37,500.0,686.78,687.38,686.2,687.37,500.0
2023-03-23 11:00:00,687.89,688.29,685.41,686.75,5025.0,687.89,688.29,685.41,686.75,5025.0
2023-03-23 11:10:00,686.13,686.25,685.45,685.8,1200.0,686.13,686.25,685.45,685.8,1200.0
2023-03-23 11:20:00,685.2,685.2,684.14,684.14,800.0,685.2,685.2,684.14,684.14,800.0
2023-03-23 11:30:00,684.67,686.25,684.67,686.25,300.0,684.67,686.25,684.67,686.25,300.0
2023-03-23 11:40:00,685.53,685.55,684.95,685.0,900.0,685.53,685.55,684.95,685.0,900.0
2023-03-23 11:50:00,685.98,686.1,684.76,684.76,400.0,685.98,686.1,684.76,684.76,400.0
2023-03-23 12:00:00,685.36,685.36,684.72,685.34,800.0,685.36,685.36,684.72,685.34,800.0
2023-03-23 12:10:00,685.09,685.33,683.92,683.93,912.0,685.09,685.33,683.92,683.93,912.0
2023-03-23 12:20:00,684.43,685.37,684.43,685.37,1130.0,684.43,685.37,684.43,685.37,1130.0
2023-03-23 12:30:00,685.67,686.21,685.35,685.36,800.0,685.67,686.21,685.35,685.36,800.0
2023-03-23 12:40:00,684.92,685.06,683.19,683.19,300.0,684.92,685.06,683.19,683.19,300.0
2023-03-23 12:50:00,683.45,683.48,682.08,682.98,1722.0,683.45,683.48,682.08,682.98,1722.0
2023-03-23 13:00:00,683.73,684.48,683.1,683.17,600.0,683.73,684.48,683.1,683.17,600.0
2023-03-23 13:10:00,683.22,683.22,681.47,682.15,600.0,683.22,683.22,681.47,682.15,600.0
2023-03-23 13:20:00,682.7,683.59,681.73,682.84,1300.0,682.7,683.59,681.73,682.84,1300.0
2023-03-23 13:30:00,682.84,684.14,682.69,682.69,1300.0,682.84,684.14,682.69,682.69,1300.0
2023-03-23 13:40:00,683.11,683.11,681.93,681.93,921.0,683.11,683.11,681.93,681.93,921.0
2023-03-23 13:50:00,681.27,681.49,680.73,681.14,800.0,681.27,681.49,680.73,681.14,800.0
2023-03-23 14:00:00,681.13,682.0,681.01,681.98,1300.0,681.13,682.0,681.01,681.98,1300.0
2023-03-23 14:10:00,682.19,683.38,682.19,683.36,1286.0,682.19,683.38,682.19,683.36,1286.0
2023-03-23 14:20:00,683.36,683.84,681.8,681.8,816.0,683.36,683.84,681.8,681.8,816.0
2023-03-23 14:30:00,680.16,680.3,679.04,679.28,944.0,680.16,680.3,679.04,679.28,944.0
2023-03-23 14:40:00,677.51,678.01,676.02,676.59,1210.0,677.51,678.01,676.02,676.59,1210.0
2023-03-23 14:50:00,675.28,677.78,673.96,677.02,2521.0,675.28,677.78,673.96,677.02,2521.0
2023-03-23 15:00:00,678.12,681.47,675.26,677.13,12246.0,678.12,681.47,675.26,677.13,12246.0
2023-03-23 15:10:00,677.37,677.98,675.44,675.44,1463.0,677.37,677.98,675.44,675.44,1463.0
2023-03-23 15:20:00,673.12,674.94,673.12,674.94,422.0,673.12,674.94,673.12,674.94,422.0
2023-03-23 15:30:00,675.27,676.16,675.14,676.06,7561.0,675.27,676.16,675.14,676.06,7561.0
2023-03-23 15:40:00,675.34,679.38,675.04,679.1,15903.0,675.34,679.38,675.04,679.1,15903.0
2023-03-23 15:50:00,680.04,682.04,679.66,680.67,15647.0,680.04,682.04,679.66,680.67,15647.0
2023-03-24 09:30:00,677.55,678.16,674.57,674.57,1747.0,677.55,678.16,674.57,674.57,1747.0
2023-03-24 09:40:00,672.32,675.86,672.0,674.88,1456.0,672.32,675.86,672.0,674.88,1456.0
2023-03-24 09:50:00,673.89,680.5,673.89,680.5,2068.0,673.89,680.5,673.89,680.5,2068.0
2023-03-24 10:00:00,680.48,681.54,679.76,681.15,1307.0,680.48,681.54,679.76,681.15,1307.0
2023-03-24 10:10:00,681.65,681.85,680.51,681.21,1400.0,681.65,681.85,680.51,681.21,1400.0
2023-03-24 10:20:00,682.32,684.22,681.16,684.22,1225.0,682.32,684.22,681.16,684.22,1225.0
2023-03-24 10:30:00,684.98,684.98,681.26,681.78,1500.0,684.98,684.98,681.26,681.78,1500.0
2023-03-24 10:40:00,681.67,681.67,680.29,680.45,1000.0,681.67,681.67,680.29,680.45,1000.0
2023-03-24 10:50:00,679.7,681.41,679.7,681.3,2917.0,679.7,681.41,679.7,681.3,2917.0
2023-03-24 11:00:00,681.29,681.29,677.77,677.77,3026.0,681.29,681.29,677.77,677.77,3026.0
2023-03-24 11:10:00,677.69,677.7,677.6,677.6,400.0,677.69,677.7,677.6,677.6,400.0
2023-03-24 11:20:00,678.2,678.85,677.33,677.33,1246.0,678.2,678.85,677.33,677.33,1246.0
2023-03-24 11:30:00,675.54,677.22,675.5,677.22,1205.0,675.54,677.22,675.5,677.22,1205.0
2023-03-24 11:40:00,676.33,680.56,676.33,680.56,806.0,676.33,680.56,676.33,680.56,806.0
2023-03-24 11:50:00,681.29,682.92,680.84,682.92,1115.0,681.29,682.92,680.84,682.92,1115.0
2023-03-24 12:00:00,683.58,683.58,681.85,681.85,1023.0,683.58,683.58,681.85,681.85,1023.0
2023-03-24 12:10:00,681.0,681.0,679.47,679.47,700.0,681.0,681.0,679.47,679.47,700.0
2023-03-24 12:20:00,678.71,678.71,677.81,677.82,200.0,678.71,678.71,677.81,677.82,200.0
2023-03-24 12:30:00,678.9,681.92,678.9,681.92,860.0,678.9,681.92,678.9,681.92,860.0
2023-03-24 12:40:00,681.48,682.53,681.47,682.15,611.0,681.48,682.53,681.47,682.15,611.0
2023-03-24 12:50:00,681.84,681.84,681.84,681.84,100.0,681.84,681.84,681.84,681.84,100.0
2023-03-24 13:00:00,682.5,682.5,681.26,681.26,500.0,682.5,682.5,681.26,681.26,500.0
2023-03-24 13:10:00,681.14,681.14,681.14,681.14,100.0,681.14,681.14,681.14,681.14,100.0
2023-03-24 13:20:00,681.8,684.05,681.8,683.52,1221.0,681.8,684.05,681.8,683.52,1221.0
2023-03-24 13:30:00,683.35,684.98,683.35,684.93,800.0,683.35,684.98,683.35,684.93,800.0
2023-03-24 13:40:00,685.41,685.41,684.28,684.57,600.0,685.41,685.41,684.28,684.57,600.0
2023-03-24 13:50:00,684.35,684.71,684.35,684.71,730.0,684.35,684.71,684.35,684.71,730.0
2023-03-24 14:00:00,684.31,684.97,684.31,684.97,400.0,684.31,684.97,684.31,684.97,400.0
2023-03-24 14:10:00,684.56,685.83,684.55,685.02,1017.0,684.56,685.83,684.55,685.02,1017.0
2023-03-24 14:20:00,685.02,685.02,685.02,685.02,100.0,685.02,685.02,685.02,685.02,100.0
2023-03-24 14:30:00,685.46,686.28,685.46,686.24,1500.0,685.46,686.28,685.46,686.24,1500.0
2023-03-24 14:40:00,686.4,688.06,685.97,688.06,1143.0,686.4,688.06,685.97,688.06,1143.0
2023-03-24 14:50:00,688.05,688.29,687.65,688.28,1118.0,688.05,688.29,687.65,688.28,1118.0
2023-03-24 15:00:00,688.28,688.28,687.28,687.29,600.0,688.28,688.28,687.28,687.29,600.0
2023-03-24 15:10:00,687.46,688.21,687.45,688.21,554.0,687.46,688.21,687.45,688.21,554.0
2023-03-24 15:20:00,688.6,689.48,688.6,689.33,1121.0,688.6,689.48,688.6,689.33,1121.0
2023-03-24 15:30:00,689.18,689.18,688.56,688.86,805.0,689.18,689.18,688.56,688.86,805.0
2023-03-24 15:40:00,688.8,688.91,688.17,688.17,1200.0,688.8,688.91,688.17,688.17,1200.0
2023-03-24 15:50:00,687.53,691.15,687.49,691.15,6800.0,687.53,691.15,687.49,691.15,6800.0
2023-03-27 09:30:00,691.95,691.95,691.95,691.95,1705.0,691.95,691.95,691.95,691.95,1705.0
2023-03-27 09:40:00,695.35,695.35,695.35,695.35,100.0,695.35,695.35,695.35,695.35,100.0
2023-03-27 09:50:00,698.76,699.3,695.58,695.58,700.0,698.76,699.3,695.58,695.58,700.0
2023-03-27 10:00:00,697.19,697.9,696.99,697.73,700.0,697.19,697.9,696.99,697.73,700.0
2023-03-27 10:10:00,697.5,697.81,695.88,695.88,924.0,697.5,697.81,695.88,695.88,924.0
2023-03-27 10:20:00,695.19,695.19,691.95,692.3,1488.0,695.19,695.19,691.95,692.3,1488.0
2023-03-27 10:30:00,692.31,692.52,690.72,691.63,12132.0,692.31,692.52,690.72,691.63,12132.0
2023-03-27 10:40:00,690.98,691.69,690.09,691.69,1936.0,690.98,691.69,690.09,691.69,1936.0
2023-03-27 10:50:00,691.57,691.57,689.99,690.01,600.0,691.57,691.57,689.99,690.01,600.0
2023-03-27 11:00:00,687.37,688.38,687.24,688.13,700.0,687.37,688.38,687.24,688.13,700.0
2023-03-27 11:10:00,688.14,688.47,687.47,687.56,2544.0,688.14,688.47,687.47,687.56,2544.0
2023-03-27 11:20:00,687.41,689.94,687.41,689.7,2700.0,687.41,689.94,687.41,689.7,2700.0
2023-03-27 11:30:00,689.82,690.99,689.56,690.83,2400.0,689.82,690.99,689.56,690.83,2400.0
2023-03-27 11:40:00,690.21,692.12,690.21,691.11,1222.0,690.21,692.12,690.21,691.11,1222.0
2023-03-27 11:50:00,691.11,691.62,690.05,691.2,1200.0,691.11,691.62,690.05,691.2,1200.0
2023-03-27 12:00:00,692.75,692.75,691.46,691.8,700.0,692.75,692.75,691.46,691.8,700.0
2023-03-27 12:10:00,691.01,692.04,691.01,692.04,500.0,691.01,692.04,691.01,692.04,500.0
2023-03-27 12:20:00,692.11,692.54,692.11,692.25,500.0,692.11,692.54,692.11,692.25,500.0
2023-03-27 12:30:00,691.64,691.64,690.97,690.97,300.0,691.64,691.64,690.97,690.97,300.0
2023-03-27 12:40:00,690.16,690.51,690.16,690.51,200.0,690.16,690.51,690.16,690.51,200.0
2023-03-27 12:50:00,690.52,691.12,690.52,690.85,700.0,690.52,691.12,690.52,690.85,700.0
2023-03-27 13:00:00,690.71,691.82,690.5,690.91,2705.0,690.71,691.82,690.5,690.91,2705.0
2023-03-27 13:10:00,690.87,691.57,690.24,691.22,2504.0,690.87,691.57,690.24,691.22,2504.0
2023-03-27 13:20:00,691.21,691.9,691.11,691.9,1166.0,691.21,691.9,691.11,691.9,1166.0
2023-03-27 13:30:00,692.25,693.06,692.06,693.06,2422.0,692.25,693.06,692.06,693.06,2422.0
2023-03-27 13:40:00,694.01,694.01,693.1,693.1,200.0,694.01,694.01,693.1,693.1,200.0
2023-03-27 13:50:00,693.11,693.11,692.91,692.93,1264.0,693.11,693.11,692.91,692.93,1264.0
2023-03-27 14:00:00,692.53,692.53,691.6,691.61,1072.0,692.53,692.53,691.6,691.61,1072.0
2023-03-27 14:10:00,691.6,692.13,691.3,691.82,1636.0,691.6,692.13,691.3,691.82,1636.0
2023-03-27 14:20:00,691.41,692.38,690.96,691.75,600.0,691.41,692.38,690.96,691.75,600.0
2023-03-27 14:30:00,691.46,692.39,691.46,692.2,2808.0,691.46,692.39,691.46,692.2,2808.0
2023-03-27 14:40:00,692.2,693.8,691.81,692.93,3642.0,692.2,693.8,691.81,692.93,3642.0
2023-03-27 14:50:00,693.17,693.89,692.25,693.89,2403.0,693.17,693.89,692.25,693.89,2403.0
2023-03-27 15:00:00,694.25,696.25,693.42,694.33,1929.0,694.25,696.25,693.42,694.33,1929.0
2023-03-27 15:10:00,694.25,694.63,693.53,694.37,1400.0,694.25,694.63,693.53,694.37,1400.0
2023-03-27 15:20:00,693.28,694.73,693.28,693.93,2166.0,693.28,694.73,693.28,693.93,2166.0
2023-03-27 15:30:00,694.94,694.94,692.97,694.03,3145.0,694.94,694.94,692.97,694.03,3145.0
2023-03-27 15:40:00,694.01,694.28,692.52,692.73,5535.0,694.01,694.28,692.52,692.73,5535.0
2023-03-27 15:50:00,692.04,692.04,688.39,689.51,28480.0,692.04,692.04,688.39,689.51,28480.0
2023-03-28 09:30:00,686.25,686.25,686.25,686.25,1267.0,686.25,686.25,686.25,686.25,1267.0
2023-03-28 09:40:00,690.96,690.96,689.25,689.71,900.0,690.96,690.96,689.25,689.71,900.0
2023-03-28 09:50:00,688.66,689.27,687.85,688.36,2085.0,688.66,689.27,687.85,688.36,2085.0
2023-03-28 10:00:00,684.64,689.1,684.64,689.09,1418.0,684.64,689.1,684.64,689.09,1418.0
2023-03-28 10:10:00,688.79,688.8,687.71,688.63,1288.0,688.79,688.8,687.71,688.63,1288.0
2023-03-28 10:20:00,687.44,687.64,687.23,687.64,801.0,687.44,687.64,687.23,687.64,801.0
2023-03-28 10:30:00,687.19,687.19,685.42,686.62,800.0,687.19,687.19,685.42,686.62,800.0
2023-03-28 10:40:00,685.53,686.73,685.53,686.38,474.0,685.53,686.73,685.53,686.38,474.0
2023-03-28 10:50:00,686.04,686.35,685.28,685.29,992.0,686.04,686.35,685.28,685.29,992.0
2023-03-28 11:00:00,684.72,685.24,682.75,683.11,3975.0,684.72,685.24,682.75,683.11,3975.0
2023-03-28 11:10:00,682.59,682.64,680.52,681.56,1695.0,682.59,682.64,680.52,681.56,1695.0
2023-03-28 11:20:00,681.87,682.08,680.78,681.49,892.0,681.87,682.08,680.78,681.49,892.0
2023-03-28 11:30:00,682.77,683.55,681.48,681.48,600.0,682.77,683.55,681.48,681.48,600.0
2023-03-28 11:40:00,681.71,682.42,679.74,679.74,884.0,681.71,682.42,679.74,679.74,884.0
2023-03-28 11:50:00,679.65,680.54,679.51,680.54,1500.0,679.65,680.54,679.51,680.54,1500.0
2023-03-28 12:00:00,680.88,681.49,680.78,680.96,900.0,680.88,681.49,680.78,680.96,900.0
2023-03-28 12:10:00,681.64,682.0,681.64,682.0,501.0,681.64,682.0,681.64,682.0,501.0
2023-03-28 12:20:00,681.98,681.98,679.56,679.57,847.0,681.98,681.98,679.56,679.57,847.0
2023-03-28 12:30:00,678.94,679.63,678.84,679.63,300.0,678.94,679.63,678.84,679.63,300.0
2023-03-28 12:40:00,679.22,679.85,679.21,679.33,500.0,679.22,679.85,679.21,679.33,500.0
2023-03-28 12:50:00,679.31,679.31,677.35,678.0,1675.0,679.31,679.31,677.35,678.0,1675.0
2023-03-28 13:00:00,677.53,677.53,676.29,676.29,3206.0,677.53,677.53,676.29,676.29,3206.0
2023-03-28 13:10:00,676.48,676.48,675.53,676.08,820.0,676.48,676.48,675.53,676.08,820.0
2023-03-28 13:20:00,675.47,676.23,674.89,676.14,700.0,675.47,676.23,674.89,676.14,700.0
2023-03-28 13:30:00,676.99,676.99,675.52,675.97,1500.0,676.99,676.99,675.52,675.97,1500.0
2023-03-28 13:40:00,675.55,676.64,675.41,676.64,607.0,675.55,676.64,675.41,676.64,607.0
2023-03-28 13:50:00,676.37,676.37,675.0,675.0,1193.0,676.37,676.37,675.0,675.0,1193.0
2023-03-28 14:00:00,676.18,677.2,675.01,675.01,1300.0,676.18,677.2,675.01,675.01,1300.0
2023-03-28 14:10:00,675.0,675.38,674.8,674.81,1000.0,675.0,675.38,674.8,674.81,1000.0
2023-03-28 14:20:00,675.75,676.34,675.03,676.18,1200.0,675.75,676.34,675.03,676.18,1200.0
2023-03-28 14:30:00,676.49,678.14,675.94,678.14,1100.0,676.49,678.14,675.94,678.14,1100.0
2023-03-28 14:40:00,677.85,678.72,677.66,678.72,1100.0,677.85,678.72,677.66,678.72,1100.0
2023-03-28 14:50:00,678.48,679.1,677.75,679.1,4303.0,678.48,679.1,677.75,679.1,4303.0
2023-03-28 15:00:00,679.59,680.92,679.47,679.89,1841.0,679.59,680.92,679.47,679.89,1841.0
2023-03-28 15:10:00,680.06,680.13,679.92,679.93,600.0,680.06,680.13,679.92,679.93,600.0
2023-03-28 15:20:00,680.47,680.97,679.65,679.69,1000.0,680.47,680.97,679.65,679.69,1000.0
2023-03-28 15:30:00,679.99,680.0,678.86,679.69,2101.0,679.99,680.0,678.86,679.69,2101.0
2023-03-28 15:40:00,680.63,680.64,677.96,679.02,14430.0,680.63,680.64,677.96,679.02,14430.0
2023-03-28 15:50:00,679.34,679.9,677.82,679.61,11367.0,679.34,679.9,677.82,679.61,11367.0
2023-03-29 09:30:00,685.87,687.92,685.87,687.49,1552.0,685.87,687.92,685.87,687.49,1552.0
2023-03-29 09:40:00,687.49,687.49,687.49,687.49,0.0,687.49,687.49,687.49,687.49,0.0
2023-03-29 09:50:00,691.99,692.88,690.58,690.59,1310.0,691.99,692.88,690.58,690.59,1310.0
2023-03-29 10:00:00,690.59,690.59,690.59,690.59,0.0,690.59,690.59,690.59,690.59,0.0
2023-03-29 10:10:00,689.9,691.23,688.92,689.49,879.0,689.9,691.23,688.92,689.49,879.0
2023-03-29 10:20:00,689.52,689.52,688.24,688.24,525.0,689.52,689.52,688.24,688.24,525.0
2023-03-29 10:30:00,689.43,689.43,687.22,687.22,400.0,689.43,689.43,687.22,687.22,400.0
2023-03-29 10:40:00,687.22,687.22,687.22,687.22,0.0,687.22,687.22,687.22,687.22,0.0
2023-03-29 10:50:00,685.55,686.0,685.54,685.87,600.0,685.55,686.0,685.54,685.87,600.0
2023-03-29 11:00:00,685.99,686.17,685.59,685.66,500.0,685.99,686.17,685.59,685.66,500.0
2023-03-29 11:10:00,685.7,686.27,685.7,686.27,200.0,685.7,686.27,685.7,686.27,200.0
2023-03-29 11:20:00,687.35,687.35,687.35,687.35,100.0,687.35,687.35,687.35,687.35,100.0
2023-03-29 11:30:00,688.38,688.38,687.87,687.87,500.0,688.38,688.38,687.87,687.87,500.0
2023-03-29 11:40:00,688.58,688.58,688.58,688.58,100.0,688.58,688.58,688.58,688.58,100.0
2023-03-29 11:50:00,690.11,690.11,689.03,689.78,400.0,690.11,690.11,689.03,689.78,400.0
2023-03-29 12:00:00,688.88,688.89,688.88,688.89,393.0,688.88,688.89,688.88,688.89,393.0
2023-03-29 12:10:00,689.31,689.31,689.0,689.0,300.0,689.31,689.31,689.0,689.0,300.0
2023-03-29 12:20:00,690.0,690.01,689.31,689.31,500.0,690.0,690.01,689.31,689.31,500.0
2023-03-29 12:30:00,689.25,690.27,689.25,690.27,700.0,689.25,690.27,689.25,690.27,700.0
2023-03-29 12:40:00,690.13,690.14,689.57,689.58,900.0,690.13,690.14,689.57,689.58,900.0
2023-03-29 12:50:00,690.56,692.26,690.55,692.26,2584.0,690.56,692.26,690.55,692.26,2584.0
2023-03-29 13:00:00,692.27,693.85,691.84,693.73,3557.0,692.27,693.85,691.84,693.73,3557.0
2023-03-29 13:10:00,693.73,693.79,693.73,693.79,300.0,693.73,693.79,693.73,693.79,300.0
2023-03-29 13:20:00,694.18,694.49,694.03,694.06,1048.0,694.18,694.49,694.03,694.06,1048.0
2023-03-29 13:30:00,693.68,693.68,691.77,691.81,1300.0,693.68,693.68,691.77,691.81,1300.0
2023-03-29 13:40:00,691.81,691.81,691.8,691.81,200.0,691.81,691.81,691.8,691.81,200.0
2023-03-29 13:50:00,693.0,693.51,692.69,693.11,1137.0,693.0,693.51,692.69,693.11,1137.0
2023-03-29 14:00:00,693.1,694.54,693.1,694.54,1200.0,693.1,694.54,693.1,694.54,1200.0
2023-03-29 14:10:00,694.04,694.04,692.6,692.68,1004.0,694.04,694.04,692.6,692.68,1004.0
2023-03-29 14:20:00,692.21,693.99,692.21,693.99,1902.0,692.21,693.99,692.21,693.99,1902.0
2023-03-29 14:30:00,693.84,696.0,693.84,696.0,1550.0,693.84,696.0,693.84,696.0,1550.0
2023-03-29 14:40:00,696.3,696.89,695.68,696.47,4098.0,696.3,696.89,695.68,696.47,4098.0
2023-03-29 14:50:00,696.63,697.27,695.99,696.56,3463.0,696.63,697.27,695.99,696.56,3463.0
2023-03-29 15:00:00,695.7,697.17,694.43,694.73,3423.0,695.7,697.17,694.43,694.73,3423.0
2023-03-29 15:10:00,694.7,696.36,694.69,696.11,1860.0,694.7,696.36,694.69,696.11,1860.0
2023-03-29 15:20:00,696.72,697.36,696.72,697.0,1559.0,696.72,697.36,696.72,697.0,1559.0
2023-03-29 15:30:00,697.54,698.11,695.94,696.28,3131.0,697.54,698.11,695.94,696.28,3131.0
2023-03-29 15:40:00,696.0,697.88,695.99,697.88,2317.0,696.0,697.88,695.99,697.88,2317.0
2023-03-29 15:50:00,697.19,698.96,696.85,698.78,9691.0,697.19,698.96,696.85,698.78,9691.0
2023-03-30 09:30:00,700.9,702.0,700.9,702.0,1781.0,700.9,702.0,700.9,702.0,1781.0
2023-03-30 09:40:00,703.23,704.01,700.94,704.01,1100.0,703.23,704.01,700.94,704.01,1100.0
2023-03-30 09:50:00,704.52,705.0,704.15,704.15,1280.0,704.52,705.0,704.15,704.15,1280.0
2023-03-30 10:00:00,702.09,702.09,701.19,701.54,635.0,702.09,702.09,701.19,701.54,635.0
2023-03-30 10:10:00,700.37,700.37,700.37,700.37,100.0,700.37,700.37,700.37,700.37,100.0
2023-03-30 10:20:00,697.98,700.96,697.98,700.53,1043.0,697.98,700.96,697.98,700.53,1043.0
2023-03-30 10:30:00,699.94,700.11,698.0,698.0,400.0,699.94,700.11,698.0,698.0,400.0
2023-03-30 10:40:00,699.82,700.56,699.82,700.51,539.0,699.82,700.56,699.82,700.51,539.0
2023-03-30 10:50:00,700.86,701.5,700.86,700.88,1111.0,700.86,701.5,700.86,700.88,1111.0
2023-03-30 11:00:00,701.38,701.38,701.38,701.38,200.0,701.38,701.38,701.38,701.38,200.0
2023-03-30 11:10:00,701.14,701.14,698.24,699.69,3231.0,701.14,701.14,698.24,699.69,3231.0
2023-03-30 11:20:00,700.13,700.13,698.29,698.29,500.0,700.13,700.13,698.29,698.29,500.0
2023-03-30 11:30:00,696.93,697.54,696.32,696.98,500.0,696.93,697.54,696.32,696.98,500.0
2023-03-30 11:40:00,698.21,698.21,697.81,697.81,200.0,698.21,698.21,697.81,697.81,200.0
2023-03-30 11:50:00,696.4,696.4,696.4,696.4,100.0,696.4,696.4,696.4,696.4,100.0
2023-03-30 12:00:00,696.98,697.6,696.7,697.5,1300.0,696.98,697.6,696.7,697.5,1300.0
2023-03-30 12:10:00,697.44,697.44,697.44,697.44,102.0,697.44,697.44,697.44,697.44,102.0
2023-03-30 12:20:00,697.44,697.44,697.44,697.44,0.0,697.44,697.44,697.44,697.44,0.0
2023-03-30 12:30:00,697.74,697.74,697.13,697.13,414.0,697.74,697.74,697.13,697.13,414.0
2023-03-30 12:40:00,697.78,698.02,696.3,696.3,858.0,697.78,698.02,696.3,696.3,858.0
2023-03-30 12:50:00,696.33,697.1,695.03,695.37,1700.0,696.33,697.1,695.03,695.37,1700.0
2023-03-30 13:00:00,695.63,695.64,695.19,695.2,974.0,695.63,695.64,695.19,695.2,974.0
2023-03-30 13:10:00,695.18,695.46,694.16,695.09,1700.0,695.18,695.46,694.16,695.09,1700.0
2023-03-30 13:20:00,695.14,695.15,695.0,695.0,200.0,695.14,695.15,695.0,695.0,200.0
2023-03-30 13:30:00,694.48,694.48,694.48,694.48,200.0,694.48,694.48,694.48,694.48,200.0
2023-03-30 13:40:00,692.96,693.32,692.24,692.24,700.0,692.96,693.32,692.24,692.24,700.0
2023-03-30 13:50:00,693.84,694.07,693.38,694.07,500.0,693.84,694.07,693.38,694.07,500.0
2023-03-30 14:00:00,694.8,695.0,694.8,695.0,671.0,694.8,695.0,694.8,695.0,671.0
2023-03-30 14:10:00,695.0,695.13,694.16,694.18,1486.0,695.0,695.13,694.16,694.18,1486.0
2023-03-30 14:20:00,694.18,695.79,694.18,695.79,2222.0,694.18,695.79,694.18,695.79,2222.0
2023-03-30 14:30:00,696.14,696.15,694.23,694.23,1565.0,696.14,696.15,694.23,694.23,1565.0
2023-03-30 14:40:00,694.37,694.41,694.15,694.22,674.0,694.37,694.41,694.15,694.22,674.0
2023-03-30 14:50:00,694.21,694.21,694.21,694.21,100.0,694.21,694.21,694.21,694.21,100.0
2023-03-30 15:00:00,695.43,695.88,693.74,693.74,1147.0,695.43,695.88,693.74,693.74,1147.0
2023-03-30 15:10:00,693.74,693.74,693.74,693.74,0.0,693.74,693.74,693.74,693.74,0.0
2023-03-30 15:20:00,694.55,695.46,694.55,695.36,1000.0,694.55,695.46,694.55,695.36,1000.0
2023-03-30 15:30:00,695.3,695.3,694.94,695.2,700.0,695.3,695.3,694.94,695.2,700.0
2023-03-30 15:40:00,695.33,695.44,693.73,693.81,1310.0,695.33,695.44,693.73,693.81,1310.0
2023-03-30 15:50:00,694.34,696.44,694.32,696.44,10493.0,694.34,696.44,694.32,696.44,10493.0
2023-03-31 09:30:00,696.4,702.16,694.71,702.16,2780.0,696.4,702.16,694.71,702.16,2780.0
2023-03-31 09:40:00,697.77,701.31,697.77,700.85,931.0,697.77,701.31,697.77,700.85,931.0
2023-03-31 09:50:00,699.72,699.72,698.21,698.22,700.0,699.72,699.72,698.21,698.22,700.0
2023-03-31 10:00:00,700.73,701.47,698.55,698.55,3760.0,700.73,701.47,698.55,698.55,3760.0
2023-03-31 10:10:00,696.13,698.17,695.66,696.96,1381.0,696.13,698.17,695.66,696.96,1381.0
2023-03-31 10:20:00,696.58,697.73,696.58,697.27,504.0,696.58,697.73,696.58,697.27,504.0
2023-03-31 10:30:00,696.97,698.77,696.97,698.06,2049.0,696.97,698.77,696.97,698.06,2049.0
2023-03-31 10:40:00,698.04,699.3,697.94,697.95,1330.0,698.04,699.3,697.94,697.95,1330.0
2023-03-31 10:50:00,697.39,697.4,696.66,696.67,808.0,697.39,697.4,696.66,696.67,808.0
2023-03-31 11:00:00,696.95,698.49,696.67,698.16,4256.0,696.95,698.49,696.67,698.16,4256.0
2023-03-31 11:10:00,696.67,698.29,696.67,698.02,910.0,696.67,698.29,696.67,698.02,910.0
2023-03-31 11:20:00,698.02,698.29,697.45,697.45,621.0,698.02,698.29,697.45,697.45,621.0
2023-03-31 11:30:00,698.5,699.12,698.5,698.52,1038.0,698.5,699.12,698.5,698.52,1038.0
2023-03-31 11:40:00,698.82,698.82,697.83,698.57,700.0,698.82,698.82,697.83,698.57,700.0
2023-03-31 11:50:00,698.57,698.57,698.27,698.27,200.0,698.57,698.57,698.27,698.27,200.0
2023-03-31 12:00:00,698.63,698.72,698.35,698.49,1209.0,698.63,698.72,698.35,698.49,1209.0
2023-03-31 12:10:00,698.84,699.74,698.5,699.74,1100.0,698.84,699.74,698.5,699.74,1100.0
2023-03-31 12:20:00,699.38,699.53,699.13,699.53,700.0,699.38,699.53,699.13,699.53,700.0
2023-03-31 12:30:00,699.23,699.23,699.14,699.14,221.0,699.23,699.23,699.14,699.14,221.0
2023-03-31 12:40:00,698.9,698.9,698.21,698.21,207.0,698.9,698.9,698.21,698.21,207.0
2023-03-31 12:50:00,698.66,698.66,698.01,698.58,300.0,698.66,698.66,698.01,698.58,300.0
2023-03-31 13:00:00,698.85,698.95,698.32,698.32,700.0,698.85,698.95,698.32,698.32,700.0
2023-03-31 13:10:00,697.86,697.86,697.86,697.86,100.0,697.86,697.86,697.86,697.86,100.0
2023-03-31 13:20:00,698.28,698.28,697.81,697.81,200.0,698.28,698.28,697.81,697.81,200.0
2023-03-31 13:30:00,697.35,697.35,696.22,696.64,600.0,697.35,697.35,696.22,696.64,600.0
2023-03-31 13:40:00,695.86,695.86,695.86,695.86,100.0,695.86,695.86,695.86,695.86,100.0
2023-03-31 13:50:00,695.89,696.81,695.68,696.31,1204.0,695.89,696.81,695.68,696.31,1204.0
2023-03-31 14:00:00,696.82,696.87,696.82,696.87,400.0,696.82,696.87,696.82,696.87,400.0
2023-03-31 14:10:00,698.0,698.24,697.15,697.82,1230.0,698.0,698.24,697.15,697.82,1230.0
2023-03-31 14:20:00,697.66,699.96,697.66,697.67,5255.0,697.66,699.96,697.66,697.67,5255.0
2023-03-31 14:30:00,697.66,697.77,696.83,697.32,1598.0,697.66,697.77,696.83,697.32,1598.0
2023-03-31 14:40:00,697.32,697.32,696.85,697.07,615.0,697.32,697.32,696.85,697.07,615.0
2023-03-31 14:50:00,697.56,698.36,697.56,698.36,200.0,697.56,698.36,697.56,698.36,200.0
2023-03-31 15:00:00,698.73,699.73,698.73,699.04,2400.0,698.73,699.73,698.73,699.04,2400.0
2023-03-31 15:10:00,699.14,699.83,698.35,699.16,5188.0,699.14,699.83,698.35,699.16,5188.0
2023-03-31 15:20:00,699.9,700.72,698.27,700.22,12734.0,699.9,700.72,698.27,700.22,12734.0
2023-03-31 15:30:00,700.01,700.49,699.03,700.17,4695.0,700.01,700.49,699.03,700.17,4695.0
2023-03-31 15:40:00,700.17,700.2,698.09,698.21,6204.0,700.17,700.2,698.09,698.21,6204.0
2023-03-31 15:50:00,697.59,703.02,697.59,702.44,22263.0,697.59,703.02,697.59,702.44,22263.0
2023-04-03 09:30:00,700.0,702.46,699.63,701.09,3894.0,700.0,702.46,699.63,701.09,3894.0
2023-04-03 09:40:00,700.03,700.03,697.45,699.0,436.0,700.03,700.03,697.45,699.0,436.0
2023-04-03 09:50:00,698.27,698.27,693.31,693.31,700.0,698.27,698.27,693.31,693.31,700.0
2023-04-03 10:00:00,695.36,695.36,692.76,694.33,500.0,695.36,695.36,692.76,694.33,500.0
2023-04-03 10:10:00,692.77,695.23,692.77,695.1,1018.0,692.77,695.23,692.77,695.1,1018.0
2023-04-03 10:20:00,695.57,695.57,692.18,692.98,1000.0,695.57,695.57,692.18,692.98,1000.0
2023-04-03 10:30:00,693.15,695.5,693.15,695.28,1815.0,693.15,695.5,693.15,695.28,1815.0
2023-04-03 10:40:00,694.1,694.1,690.04,690.04,1399.0,694.1,694.1,690.04,690.04,1399.0
2023-04-03 10:50:00,690.02,693.09,689.67,692.21,2200.0,690.02,693.09,689.67,692.21,2200.0
2023-04-03 11:00:00,691.5,693.31,691.5,693.08,1325.0,691.5,693.31,691.5,693.08,1325.0
2023-04-03 11:10:00,693.08,693.08,690.54,690.85,2601.0,693.08,693.08,690.54,690.85,2601.0
2023-04-03 11:20:00,690.75,691.66,690.75,691.18,2200.0,690.75,691.66,690.75,691.18,2200.0
2023-04-03 11:30:00,690.68,691.93,690.13,690.29,2314.0,690.68,691.93,690.13,690.29,2314.0
2023-04-03 11:40:00,690.22,691.11,689.86,691.11,500.0,690.22,691.11,689.86,691.11,500.0
2023-04-03 11:50:00,690.89,690.89,689.94,690.67,600.0,690.89,690.89,689.94,690.67,600.0
2023-04-03 12:00:00,690.67,690.99,690.39,690.64,815.0,690.67,690.99,690.39,690.64,815.0
2023-04-03 12:10:00,690.82,690.82,689.9,690.01,1063.0,690.82,690.82,689.9,690.01,1063.0
2023-04-03 12:20:00,689.85,690.03,688.95,688.95,800.0,689.85,690.03,688.95,688.95,800.0
2023-04-03 12:30:00,688.49,688.6,687.38,687.43,2400.0,688.49,688.6,687.38,687.43,2400.0
2023-04-03 12:40:00,688.01,689.41,687.58,688.23,1800.0,688.01,689.41,687.58,688.23,1800.0
2023-04-03 12:50:00,688.89,688.89,687.57,687.57,607.0,688.89,688.89,687.57,687.57,607.0
2023-04-03 13:00:00,688.26,688.59,687.35,687.94,1100.0,688.26,688.59,687.35,687.94,1100.0
2023-04-03 13:10:00,688.48,689.17,686.82,688.76,1910.0,688.48,689.17,686.82,688.76,1910.0
2023-04-03 13:20:00,689.29,689.29,688.37,688.37,1100.0,689.29,689.29,688.37,688.37,1100.0
2023-04-03 13:30:00,688.7,688.7,687.5,687.5,902.0,688.7,688.7,687.5,687.5,902.0
2023-04-03 13:40:00,687.93,689.16,687.92,689.16,2058.0,687.93,689.16,687.92,689.16,2058.0
2023-04-03 13:50:00,688.42,689.48,687.68,688.85,1494.0,688.42,689.48,687.68,688.85,1494.0
2023-04-03 14:00:00,689.31,689.31,687.51,688.2,1400.0,689.31,689.31,687.51,688.2,1400.0
2023-04-03 14:10:00,687.91,690.07,687.91,688.85,10904.0,687.91,690.07,687.91,688.85,10904.0
2023-04-03 14:20:00,689.33,689.56,688.94,688.94,400.0,689.33,689.56,688.94,688.94,400.0
2023-04-03 14:30:00,689.55,690.0,689.33,690.0,1521.0,689.55,690.0,689.33,690.0,1521.0
2023-04-03 14:40:00,690.13,690.54,690.13,690.35,868.0,690.13,690.54,690.13,690.35,868.0
2023-04-03 14:50:00,690.79,690.86,689.27,689.43,2989.0,690.79,690.86,689.27,689.43,2989.0
2023-04-03 15:00:00,689.54,689.54,688.3,689.11,4198.0,689.54,689.54,688.3,689.11,4198.0
2023-04-03 15:10:00,688.94,689.3,688.21,688.21,2759.0,688.94,689.3,688.21,688.21,2759.0
2023-04-03 15:20:00,688.25,688.93,688.1,688.51,3536.0,688.25,688.93,688.1,688.51,3536.0
2023-04-03 15:30:00,688.38,690.0,688.29,690.0,2472.0,688.38,690.0,688.29,690.0,2472.0
2023-04-03 15:40:00,689.8,690.19,689.03,689.76,3413.0,689.8,690.19,689.03,689.76,3413.0
2023-04-03 15:50:00,689.62,690.57,687.48,689.85,23307.0,689.62,690.57,687.48,689.85,23307.0
2023-04-04 09:30:00,689.08,689.31,688.9,689.31,2054.0,689.08,689.31,688.9,689.31,2054.0
2023-04-04 09:40:00,687.54,690.11,687.54,689.33,1000.0,687.54,690.11,687.54,689.33,1000.0
2023-04-04 09:50:00,690.15,690.15,689.33,689.61,700.0,690.15,690.15,689.33,689.61,700.0
2023-04-04 10:00:00,689.93,691.26,689.4,691.17,1600.0,689.93,691.26,689.4,691.17,1600.0
2023-04-04 10:10:00,691.5,691.5,687.76,687.76,1442.0,691.5,691.5,687.76,687.76,1442.0
2023-04-04 10:20:00,687.42,688.04,685.91,687.39,1200.0,687.42,688.04,685.91,687.39,1200.0
2023-04-04 10:30:00,687.32,689.5,687.06,687.88,2852.0,687.32,689.5,687.06,687.88,2852.0
2023-04-04 10:40:00,686.8,687.27,685.54,687.25,1100.0,686.8,687.27,685.54,687.25,1100.0
2023-04-04 10:50:00,686.85,688.93,686.85,688.36,1367.0,686.85,688.93,686.85,688.36,1367.0
2023-04-04 11:00:00,685.78,685.78,685.55,685.55,217.0,685.78,685.78,685.55,685.55,217.0
2023-04-04 11:10:00,685.33,685.95,683.09,683.1,1512.0,685.33,685.95,683.09,683.1,1512.0
2023-04-04 11:20:00,683.07,683.76,682.59,683.76,448.0,683.07,683.76,682.59,683.76,448.0
2023-04-04 11:30:00,683.32,683.71,682.89,683.71,1000.0,683.32,683.71,682.89,683.71,1000.0
2023-04-04 11:40:00,683.71,686.18,683.21,685.73,1496.0,683.71,686.18,683.21,685.73,1496.0
2023-04-04 11:50:00,685.49,685.49,684.89,684.95,6600.0,685.49,685.49,684.89,684.95,6600.0
2023-04-04 12:00:00,684.95,685.82,683.77,684.27,6901.0,684.95,685.82,683.77,684.27,6901.0
2023-04-04 12:10:00,684.58,686.01,684.58,685.52,800.0,684.58,686.01,684.58,685.52,800.0
2023-04-04 12:20:00,685.41,688.04,685.41,686.65,1420.0,685.41,688.04,685.41,686.65,1420.0
2023-04-04 12:30:00,687.22,687.22,686.66,686.76,800.0,687.22,687.22,686.66,686.76,800.0
2023-04-04 12:40:00,687.0,689.4,686.99,688.58,500.0,687.0,689.4,686.99,688.58,500.0
2023-04-04 12:50:00,689.0,690.07,687.29,687.29,1701.0,689.0,690.07,687.29,687.29,1701.0
2023-04-04 13:00:00,687.04,687.04,687.03,687.04,100.0,687.04,687.04,687.03,687.04,100.0
2023-04-04 13:10:00,688.91,689.16,688.37,688.68,1180.0,688.91,689.16,688.37,688.68,1180.0
2023-04-04 13:20:00,688.45,689.34,688.45,689.15,600.0,688.45,689.34,688.45,689.15,600.0
2023-04-04 13:30:00,689.33,690.15,689.09,689.38,2081.0,689.33,690.15,689.09,689.38,2081.0
2023-04-04 13:40:00,688.42,688.42,687.71,687.71,500.0,688.42,688.42,687.71,687.71,500.0
2023-04-04 13:50:00,688.55,689.38,688.05,689.38,510.0,688.55,689.38,688.05,689.38,510.0
2023-04-04 14:00:00,689.04,690.0,689.04,689.83,600.0,689.04,690.0,689.04,689.83,600.0
2023-04-04 14:10:00,689.82,689.99,689.29,689.45,1990.0,689.82,689.99,689.29,689.45,1990.0
2023-04-04 14:20:00,689.49,689.69,687.21,687.21,2703.0,689.49,689.69,687.21,687.21,2703.0
2023-04-04 14:30:00,686.49,687.49,686.31,687.15,2294.0,686.49,687.49,686.31,687.15,2294.0
2023-04-04 14:40:00,687.23,687.84,687.23,687.84,500.0,687.23,687.84,687.23,687.84,500.0
2023-04-04 14:50:00,687.44,687.86,685.28,685.28,2767.0,687.44,687.86,685.28,685.28,2767.0
2023-04-04 15:00:00,685.43,687.34,685.42,687.34,1048.0,685.43,687.34,685.42,687.34,1048.0
2023-04-04 15:10:00,686.84,688.58,686.47,688.58,1500.0,686.84,688.58,686.47,688.58,1500.0
2023-04-04 15:20:00,689.1,689.57,687.24,687.67,4885.0,689.1,689.57,687.24,687.67,4885.0
2023-04-04 15:30:00,687.62,687.92,686.66,687.34,2800.0,687.62,687.92,686.66,687.34,2800.0
2023-04-04 15:40:00,687.5,687.6,685.26,685.93,3050.0,687.5,687.6,685.26,685.93,3050.0
2023-04-04 15:50:00,685.32,689.9,684.96,689.68,24282.0,685.32,689.9,684.96,689.68,24282.0
2023-04-05 09:30:00,687.53,693.41,687.53,693.41,1279.0,687.53,693.41,687.53,693.41,1279.0
2023-04-05 09:40:00,685.03,685.63,685.03,685.63,200.0,685.03,685.63,685.03,685.63,200.0
2023-04-05 09:50:00,685.99,686.2,685.0,685.0,400.0,685.99,686.2,685.0,685.0,400.0
2023-04-05 10:00:00,685.94,685.94,682.75,684.88,1200.0,685.94,685.94,682.75,684.88,1200.0
2023-04-05 10:10:00,684.88,684.88,684.88,684.88,0.0,684.88,684.88,684.88,684.88,0.0
2023-04-05 10:20:00,684.72,684.77,682.54,682.85,702.0,684.72,684.77,682.54,682.85,702.0
2023-04-05 10:30:00,683.73,683.87,683.73,683.87,200.0,683.73,683.87,683.73,683.87,200.0
2023-04-05 10:40:00,683.69,683.69,680.99,680.99,300.0,683.69,683.69,680.99,680.99,300.0
2023-04-05 10:50:00,680.7,681.54,680.1,681.17,601.0,680.7,681.54,680.1,681.17,601.0
2023-04-05 11:00:00,681.17,681.31,680.24,680.61,1200.0,681.17,681.31,680.24,680.61,1200.0
2023-04-05 11:10:00,681.69,682.63,681.69,682.63,502.0,681.69,682.63,681.69,682.63,502.0
2023-04-05 11:20:00,682.41,682.41,682.23,682.23,304.0,682.41,682.41,682.23,682.23,304.0
2023-04-05 11:30:00,682.29,682.29,682.28,682.29,100.0,682.29,682.29,682.28,682.29,100.0
2023-04-05 11:40:00,682.74,682.75,682.08,682.08,1022.0,682.74,682.75,682.08,682.08,1022.0
2023-04-05 11:50:00,682.08,682.17,681.37,681.5,1032.0,682.08,682.17,681.37,681.5,1032.0
2023-04-05 12:00:00,680.38,680.38,680.37,680.38,100.0,680.38,680.38,680.37,680.38,100.0
2023-04-05 12:10:00,679.93,679.93,679.31,679.31,200.0,679.93,679.93,679.31,679.31,200.0
2023-04-05 12:20:00,679.94,679.94,678.49,679.07,301.0,679.94,679.94,678.49,679.07,301.0
2023-04-05 12:30:00,678.65,679.16,678.52,679.1,700.0,678.65,679.16,678.52,679.1,700.0
2023-04-05 12:40:00,678.47,678.47,678.33,678.33,300.0,678.47,678.47,678.33,678.33,300.0
2023-04-05 12:50:00,678.07,678.29,678.07,678.29,200.0,678.07,678.29,678.07,678.29,200.0
2023-04-05 13:00:00,678.16,678.16,677.78,677.79,374.0,678.16,678.16,677.78,677.79,374.0
2023-04-05 13:10:00,677.61,677.61,677.61,677.61,100.0,677.61,677.61,677.61,677.61,100.0
2023-04-05 13:20:00,677.61,677.61,677.61,677.61,0.0,677.61,677.61,677.61,677.61,0.0
2023-04-05 13:30:00,677.67,677.67,677.61,677.61,200.0,677.67,677.67,677.61,677.61,200.0
2023-04-05 13:40:00,677.5,678.03,677.16,678.02,2500.0,677.5,678.03,677.16,678.02,2500.0
2023-04-05 13:50:00,678.42,679.53,678.42,679.53,400.0,678.42,679.53,678.42,679.53,400.0
2023-04-05 14:00:00,679.49,680.86,679.49,680.86,600.0,679.49,680.86,679.49,680.86,600.0
2023-04-05 14:10:00,680.49,680.49,679.72,679.72,400.0,680.49,680.49,679.72,679.72,400.0
2023-04-05 14:20:00,679.85,679.85,679.84,679.85,100.0,679.85,679.85,679.84,679.85,100.0
2023-04-05 14:30:00,680.68,682.44,680.33,681.7,2800.0,680.68,682.44,680.33,681.7,2800.0
2023-04-05 14:40:00,680.97,680.97,680.76,680.76,200.0,680.97,680.97,680.76,680.76,200.0
2023-04-05 14:50:00,680.76,680.76,680.76,680.76,0.0,680.76,680.76,680.76,680.76,0.0
2023-04-05 15:00:00,680.42,681.0,680.28,680.32,800.0,680.42,681.0,680.28,680.32,800.0
2023-04-05 15:10:00,680.32,680.32,680.32,680.32,0.0,680.32,680.32,680.32,680.32,0.0
2023-04-05 15:20:00,678.78,679.86,678.78,679.86,300.0,678.78,679.86,678.78,679.86,300.0
2023-04-05 15:30:00,679.33,679.81,679.17,679.51,532.0,679.33,679.81,679.17,679.51,532.0
2023-04-05 15:40:00,679.54,679.57,679.53,679.57,200.0,679.54,679.57,679.53,679.57,200.0
2023-04-05 15:50:00,678.87,679.31,676.6,676.63,9508.0,678.87,679.31,676.6,676.63,9508.0
2023-04-06 09:30:00,671.3,672.13,671.3,671.84,1380.0,671.3,672.13,671.3,671.84,1380.0
2023-04-06 09:40:00,673.14,673.15,672.63,672.63,200.0,673.14,673.15,672.63,672.63,200.0
2023-04-06 09:50:00,673.17,674.16,672.53,674.16,700.0,673.17,674.16,672.53,674.16,700.0
2023-04-06 10:00:00,674.83,676.62,674.83,676.62,300.0,674.83,676.62,674.83,676.62,300.0
2023-04-06 10:10:00,675.38,677.0,675.38,676.04,300.0,675.38,677.0,675.38,676.04,300.0
2023-04-06 10:20:00,673.15,673.15,671.79,672.88,900.0,673.15,673.15,671.79,672.88,900.0
2023-04-06 10:30:00,672.06,672.59,671.69,671.75,1400.0,672.06,672.59,671.69,671.75,1400.0
2023-04-06 10:40:00,671.07,671.07,669.34,669.64,1125.0,671.07,671.07,669.34,669.64,1125.0
2023-04-06 10:50:00,668.98,668.98,668.98,668.98,100.0,668.98,668.98,668.98,668.98,100.0
2023-04-06 11:00:00,669.74,672.45,669.39,672.45,1000.0,669.74,672.45,669.39,672.45,1000.0
2023-04-06 11:10:00,672.86,672.86,672.58,672.58,650.0,672.86,672.86,672.58,672.58,650.0
2023-04-06 11:20:00,671.92,671.92,671.92,671.92,100.0,671.92,671.92,671.92,671.92,100.0
2023-04-06 11:30:00,671.59,671.59,671.59,671.59,100.0,671.59,671.59,671.59,671.59,100.0
2023-04-06 11:40:00,670.82,671.66,670.82,671.66,700.0,670.82,671.66,670.82,671.66,700.0
2023-04-06 11:50:00,670.75,671.68,670.75,671.68,400.0,670.75,671.68,670.75,671.68,400.0
2023-04-06 12:00:00,672.85,672.88,672.75,672.75,456.0,672.85,672.88,672.75,672.75,456.0
2023-04-06 12:10:00,672.75,672.75,672.75,672.75,0.0,672.75,672.75,672.75,672.75,0.0
2023-04-06 12:20:00,672.75,672.75,672.75,672.75,0.0,672.75,672.75,672.75,672.75,0.0
2023-04-06 12:30:00,675.11,675.11,675.11,675.11,100.0,675.11,675.11,675.11,675.11,100.0
2023-04-06 12:40:00,674.32,674.32,674.22,674.23,600.0,674.32,674.32,674.22,674.23,600.0
2023-04-06 12:50:00,674.23,674.23,674.23,674.23,0.0,674.23,674.23,674.23,674.23,0.0
2023-04-06 13:00:00,672.05,673.21,672.05,673.21,300.0,672.05,673.21,672.05,673.21,300.0
2023-04-06 13:10:00,672.7,673.31,672.6,672.6,972.0,672.7,673.31,672.6,672.6,972.0
2023-04-06 13:20:00,672.1,672.77,671.72,672.77,480.0,672.1,672.77,671.72,672.77,480.0
2023-04-06 13:30:00,672.77,673.31,672.71,672.86,506.0,672.77,673.31,672.71,672.86,506.0
2023-04-06 13:40:00,672.25,672.38,672.25,672.38,200.0,672.25,672.38,672.25,672.38,200.0
2023-04-06 13:50:00,672.55,672.55,672.54,672.55,1176.0,672.55,672.55,672.54,672.55,1176.0
2023-04-06 14:00:00,672.55,672.55,672.0,672.0,200.0,672.55,672.55,672.0,672.0,200.0
2023-04-06 14:10:00,671.41,672.29,670.62,672.29,739.0,671.41,672.29,670.62,672.29,739.0
2023-04-06 14:20:00,671.87,672.03,671.87,672.03,200.0,671.87,672.03,671.87,672.03,200.0
2023-04-06 14:30:00,671.45,671.45,671.44,671.45,100.0,671.45,671.45,671.44,671.45,100.0
2023-04-06 14:40:00,670.92,670.92,670.68,670.68,200.0,670.92,670.92,670.68,670.68,200.0
2023-04-06 14:50:00,671.27,671.27,670.35,671.09,800.0,671.27,671.27,670.35,671.09,800.0
2023-04-06 15:00:00,672.02,672.02,671.62,671.62,600.0,672.02,672.02,671.62,671.62,600.0
2023-04-06 15:10:00,671.14,671.38,670.42,670.42,1444.0,671.14,671.38,670.42,670.42,1444.0
2023-04-06 15:20:00,670.44,670.63,669.51,670.63,1364.0,670.44,670.63,669.51,670.63,1364.0
2023-04-06 15:30:00,671.21,672.57,671.12,672.57,1000.0,671.21,672.57,671.12,672.57,1000.0
2023-04-06 15:40:00,672.14,673.78,672.14,673.52,1823.0,672.14,673.78,672.14,673.52,1823.0
2023-04-06 15:50:00,673.2,673.41,672.05,672.54,7678.0,673.2,673.41,672.05,672.54,7678.0
2023-04-10 09:30:00,668.12,668.12,667.33,667.33,1341.0,668.12,668.12,667.33,667.33,1341.0
2023-04-10 09:40:00,670.37,670.93,670.37,670.58,400.0,670.37,670.93,670.37,670.58,400.0
2023-04-10 09:50:00,667.46,668.17,664.63,664.64,600.0,667.46,668.17,664.63,664.64,600.0
2023-04-10 10:00:00,664.64,665.89,664.64,664.96,1000.0,664.64,665.89,664.64,664.96,1000.0
2023-04-10 10:10:00,664.41,666.19,664.41,665.82,1400.0,664.41,666.19,664.41,665.82,1400.0
2023-04-10 10:20:00,666.5,666.5,665.36,665.93,400.0,666.5,666.5,665.36,665.93,400.0
2023-04-10 10:30:00,666.95,666.95,666.95,666.95,100.0,666.95,666.95,666.95,666.95,100.0
2023-04-10 10:40:00,669.05,670.6,669.05,670.6,200.0,669.05,670.6,669.05,670.6,200.0
2023-04-10 10:50:00,671.09,672.22,671.09,672.22,200.0,671.09,672.22,671.09,672.22,200.0
2023-04-10 11:00:00,672.67,673.72,672.67,673.72,619.0,672.67,673.72,672.67,673.72,619.0
2023-04-10 11:10:00,673.99,675.1,673.99,674.17,503.0,673.99,675.1,673.99,674.17,503.0
2023-04-10 11:20:00,673.45,673.45,673.36,673.37,210.0,673.45,673.45,673.36,673.37,210.0
2023-04-10 11:30:00,674.23,674.23,673.03,673.03,300.0,674.23,674.23,673.03,673.03,300.0
2023-04-10 11:40:00,673.03,673.03,673.03,673.03,0.0,673.03,673.03,673.03,673.03,0.0
2023-04-10 11:50:00,671.88,671.88,671.88,671.88,800.0,671.88,671.88,671.88,671.88,800.0
2023-04-10 12:00:00,672.3,672.3,672.17,672.17,210.0,672.3,672.3,672.17,672.17,210.0
2023-04-10 12:10:00,671.75,671.75,671.72,671.73,799.0,671.75,671.75,671.72,671.73,799.0
2023-04-10 12:20:00,671.73,671.73,671.73,671.73,0.0,671.73,671.73,671.73,671.73,0.0
2023-04-10 12:30:00,672.31,674.13,672.31,674.13,1101.0,672.31,674.13,672.31,674.13,1101.0
2023-04-10 12:40:00,674.37,674.37,674.37,674.37,200.0,674.37,674.37,674.37,674.37,200.0
2023-04-10 12:50:00,674.37,674.37,674.37,674.37,0.0,674.37,674.37,674.37,674.37,0.0
2023-04-10 13:00:00,674.76,674.85,674.76,674.85,200.0,674.76,674.85,674.76,674.85,200.0
2023-04-10 13:10:00,674.77,674.86,674.76,674.86,956.0,674.77,674.86,674.76,674.86,956.0
2023-04-10 13:20:00,674.87,675.41,674.86,675.41,300.0,674.87,675.41,674.86,675.41,300.0
2023-04-10 13:30:00,675.0,675.41,674.98,675.35,1555.0,675.0,675.41,674.98,675.35,1555.0
2023-04-10 13:40:00,675.0,676.82,674.9,676.82,1601.0,675.0,676.82,674.9,676.82,1601.0
2023-04-10 13:50:00,676.82,676.82,676.82,676.82,0.0,676.82,676.82,676.82,676.82,0.0
2023-04-10 14:00:00,676.07,677.27,676.07,676.64,611.0,676.07,677.27,676.07,676.64,611.0
2023-04-10 14:10:00,676.66,676.67,676.09,676.09,500.0,676.66,676.67,676.09,676.09,500.0
2023-04-10 14:20:00,676.6,676.6,675.77,675.77,300.0,676.6,676.6,675.77,675.77,300.0
2023-04-10 14:30:00,676.38,676.39,675.93,675.93,200.0,676.38,676.39,675.93,675.93,200.0
2023-04-10 14:40:00,675.93,675.93,675.93,675.93,0.0,675.93,675.93,675.93,675.93,0.0
2023-04-10 14:50:00,676.26,676.91,676.26,676.73,1078.0,676.26,676.91,676.26,676.73,1078.0
2023-04-10 15:00:00,676.69,676.69,675.96,676.22,584.0,676.69,676.69,675.96,676.22,584.0
2023-04-10 15:10:00,677.37,677.37,676.88,677.25,644.0,677.37,677.37,676.88,677.25,644.0
2023-04-10 15:20:00,678.19,678.19,678.19,678.19,100.0,678.19,678.19,678.19,678.19,100.0
2023-04-10 15:30:00,677.88,678.68,677.83,678.41,2456.0,677.88,678.68,677.83,678.41,2456.0
2023-04-10 15:40:00,678.71,678.99,678.32,678.99,600.0,678.71,678.99,678.32,678.99,600.0
2023-04-10 15:50:00,680.11,680.19,679.06,679.86,4492.0,680.11,680.19,679.06,679.86,4492.0
2023-04-11 09:30:00,678.54,678.54,678.54,678.54,1254.0,678.54,678.54,678.54,678.54,1254.0
2023-04-11 09:40:00,682.1,686.22,682.1,685.6,500.0,682.1,686.22,682.1,685.6,500.0
2023-04-11 09:50:00,685.6,686.04,685.59,686.04,500.0,685.6,686.04,685.59,686.04,500.0
2023-04-11 10:00:00,687.03,688.39,686.84,687.08,1815.0,687.03,688.39,686.84,687.08,1815.0
2023-04-11 10:10:00,687.66,687.76,686.14,686.3,1150.0,687.66,687.76,686.14,686.3,1150.0
2023-04-11 10:20:00,686.26,686.43,686.25,686.33,500.0,686.26,686.43,686.25,686.33,500.0
2023-04-11 10:30:00,686.05,686.05,683.8,683.8,746.0,686.05,686.05,683.8,683.8,746.0
2023-04-11 10:40:00,683.35,683.35,683.35,683.35,110.0,683.35,683.35,683.35,683.35,110.0
2023-04-11 10:50:00,683.46,683.46,683.46,683.46,100.0,683.46,683.46,683.46,683.46,100.0
2023-04-11 11:00:00,683.46,683.46,683.46,683.46,0.0,683.46,683.46,683.46,683.46,0.0
2023-04-11 11:10:00,681.31,681.31,680.84,680.84,200.0,681.31,681.31,680.84,680.84,200.0
2023-04-11 11:20:00,681.54,681.55,676.84,676.84,1868.0,681.54,681.55,676.84,676.84,1868.0
2023-04-11 11:30:00,677.33,678.13,676.03,677.53,1161.0,677.33,678.13,676.03,677.53,1161.0
2023-04-11 11:40:00,677.16,678.83,675.37,675.37,1690.0,677.16,678.83,675.37,675.37,1690.0
2023-04-11 11:50:00,675.65,677.58,675.65,677.58,2548.0,675.65,677.58,675.65,677.58,2548.0
2023-04-11 12:00:00,678.3,678.53,676.28,677.05,1433.0,678.3,678.53,676.28,677.05,1433.0
2023-04-11 12:10:00,677.61,678.05,676.36,678.05,2872.0,677.61,678.05,676.36,678.05,2872.0
2023-04-11 12:20:00,677.91,678.66,676.35,676.35,700.0,677.91,678.66,676.35,676.35,700.0
2023-04-11 12:30:00,677.06,677.54,675.81,676.37,708.0,677.06,677.54,675.81,676.37,708.0
2023-04-11 12:40:00,676.85,679.15,676.81,677.59,2648.0,676.85,679.15,676.81,677.59,2648.0
2023-04-11 12:50:00,677.19,679.54,677.19,679.54,1900.0,677.19,679.54,677.19,679.54,1900.0
2023-04-11 13:00:00,679.32,679.92,678.68,679.43,1000.0,679.32,679.92,678.68,679.43,1000.0
2023-04-11 13:10:00,678.05,678.05,677.34,677.76,600.0,678.05,678.05,677.34,677.76,600.0
2023-04-11 13:20:00,678.19,680.15,677.67,678.93,2206.0,678.19,680.15,677.67,678.93,2206.0
2023-04-11 13:30:00,679.23,679.23,679.22,679.23,100.0,679.23,679.23,679.22,679.23,100.0
2023-04-11 13:40:00,678.8,679.74,678.64,678.73,2100.0,678.8,679.74,678.64,678.73,2100.0
2023-04-11 13:50:00,679.04,679.68,678.63,679.21,2002.0,679.04,679.68,678.63,679.21,2002.0
2023-04-11 14:00:00,679.54,680.16,679.34,679.88,1200.0,679.54,680.16,679.34,679.88,1200.0
2023-04-11 14:10:00,679.67,679.67,679.59,679.62,500.0,679.67,679.67,679.59,679.62,500.0
2023-04-11 14:20:00,679.69,679.69,679.44,679.44,300.0,679.69,679.69,679.44,679.44,300.0
2023-04-11 14:30:00,678.7,680.14,678.6,680.13,1900.0,678.7,680.14,678.6,680.13,1900.0
2023-04-11 14:40:00,680.1,680.21,679.6,679.8,2570.0,680.1,680.21,679.6,679.8,2570.0
2023-04-11 14:50:00,679.8,680.36,679.8,680.11,1062.0,679.8,680.36,679.8,680.11,1062.0
2023-04-11 15:00:00,680.0,680.83,679.86,679.9,2300.0,680.0,680.83,679.86,679.9,2300.0
2023-04-11 15:10:00,679.89,681.04,679.89,680.61,2118.0,679.89,681.04,679.89,680.61,2118.0
2023-04-11 15:20:00,680.49,681.33,680.48,680.65,1800.0,680.49,681.33,680.48,680.65,1800.0
2023-04-11 15:30:00,680.9,681.06,679.66,679.66,2100.0,680.9,681.06,679.66,679.66,2100.0
2023-04-11 15:40:00,679.88,679.88,678.84,679.23,3116.0,679.88,679.88,678.84,679.23,3116.0
2023-04-11 15:50:00,678.88,679.4,677.15,678.96,12984.0,678.88,679.4,677.15,678.96,12984.0
2023-04-12 09:30:00,682.33,682.33,682.33,682.33,779.0,682.33,682.33,682.33,682.33,779.0
2023-04-12 09:40:00,683.26,683.26,683.26,683.26,200.0,683.26,683.26,683.26,683.26,200.0
2023-04-12 09:50:00,682.74,686.4,682.73,685.24,1000.0,682.74,686.4,682.73,685.24,1000.0
2023-04-12 10:00:00,687.39,689.91,687.3,689.91,1687.0,687.39,689.91,687.3,689.91,1687.0
2023-04-12 10:10:00,688.49,688.91,688.43,688.43,364.0,688.49,688.91,688.43,688.43,364.0
2023-04-12 10:20:00,688.88,689.08,688.06,688.92,628.0,688.88,689.08,688.06,688.92,628.0
2023-04-12 10:30:00,690.11,690.11,689.88,689.88,327.0,690.11,690.11,689.88,689.88,327.0
2023-04-12 10:40:00,689.88,689.88,689.88,689.88,0.0,689.88,689.88,689.88,689.88,0.0
2023-04-12 10:50:00,689.31,689.31,687.0,687.0,438.0,689.31,689.31,687.0,687.0,438.0
2023-04-12 11:00:00,687.1,687.1,686.57,686.57,200.0,687.1,687.1,686.57,686.57,200.0
2023-04-12 11:10:00,684.97,685.9,683.89,685.5,800.0,684.97,685.9,683.89,685.5,800.0
2023-04-12 11:20:00,686.05,687.64,686.05,687.63,700.0,686.05,687.64,686.05,687.63,700.0
2023-04-12 11:30:00,686.48,686.75,686.48,686.75,200.0,686.48,686.75,686.48,686.75,200.0
2023-04-12 11:40:00,686.75,686.75,686.75,686.75,0.0,686.75,686.75,686.75,686.75,0.0
2023-04-12 11:50:00,689.33,690.19,689.33,690.19,500.0,689.33,690.19,689.33,690.19,500.0
2023-04-12 12:00:00,690.89,690.89,688.91,688.91,800.0,690.89,690.89,688.91,688.91,800.0
2023-04-12 12:10:00,688.75,688.86,688.75,688.86,300.0,688.75,688.86,688.75,688.86,300.0
2023-04-12 12:20:00,689.23,689.45,689.23,689.45,312.0,689.23,689.45,689.23,689.45,312.0
2023-04-12 12:30:00,687.91,688.99,687.66,688.99,604.0,687.91,688.99,687.66,688.99,604.0
2023-04-12 12:40:00,687.98,689.06,687.98,689.06,200.0,687.98,689.06,687.98,689.06,200.0
2023-04-12 12:50:00,688.81,688.81,687.55,688.11,500.0,688.81,688.81,687.55,688.11,500.0
2023-04-12 13:00:00,688.52,688.52,688.52,688.52,100.0,688.52,688.52,688.52,688.52,100.0
2023-04-12 13:10:00,689.39,690.12,689.2,689.33,1600.0,689.39,690.12,689.2,689.33,1600.0
2023-04-12 13:20:00,689.58,689.58,689.58,689.58,100.0,689.58,689.58,689.58,689.58,100.0
2023-04-12 13:30:00,689.62,689.62,689.1,689.1,400.0,689.62,689.62,689.1,689.1,400.0
2023-04-12 13:40:00,688.68,688.68,688.1,688.1,580.0,688.68,688.68,688.1,688.1,580.0
2023-04-12 13:50:00,688.63,688.63,688.63,688.63,100.0,688.63,688.63,688.63,688.63,100.0
2023-04-12 14:00:00,690.12,690.12,689.33,689.33,300.0,690.12,690.12,689.33,689.33,300.0
2023-04-12 14:10:00,689.33,689.33,689.33,689.33,0.0,689.33,689.33,689.33,689.33,0.0
2023-04-12 14:20:00,689.64,689.64,689.02,689.21,514.0,689.64,689.64,689.02,689.21,514.0
2023-04-12 14:30:00,688.29,688.29,687.58,687.58,200.0,688.29,688.29,687.58,687.58,200.0
2023-04-12 14:40:00,687.69,687.73,686.65,686.65,1847.0,687.69,687.73,686.65,686.65,1847.0
2023-04-12 14:50:00,686.4,686.88,686.4,686.88,300.0,686.4,686.88,686.4,686.88,300.0
2023-04-12 15:00:00,686.67,686.67,686.67,686.67,100.0,686.67,686.67,686.67,686.67,100.0
2023-04-12 15:10:00,685.24,685.55,684.64,685.47,1110.0,685.24,685.55,684.64,685.47,1110.0
2023-04-12 15:20:00,685.13,685.18,684.1,685.18,905.0,685.13,685.18,684.1,685.18,905.0
2023-04-12 15:30:00,684.37,685.42,684.37,685.41,602.0,684.37,685.42,684.37,685.41,602.0
2023-04-12 15:40:00,686.13,686.75,685.61,685.61,1300.0,686.13,686.75,685.61,685.61,1300.0
2023-04-12 15:50:00,685.11,685.88,684.34,684.98,10747.0,685.11,685.88,684.34,684.98,10747.0
2023-04-13 09:30:00,687.05,689.77,687.05,689.76,766.0,687.05,689.77,687.05,689.76,766.0
2023-04-13 09:40:00,689.95,689.95,689.85,689.85,200.0,689.95,689.95,689.85,689.85,200.0
2023-04-13 09:50:00,691.44,694.13,691.43,691.74,1000.0,691.44,694.13,691.43,691.74,1000.0
2023-04-13 10:00:00,691.74,691.74,691.74,691.74,0.0,691.74,691.74,691.74,691.74,0.0
2023-04-13 10:10:00,691.74,691.74,691.74,691.74,0.0,691.74,691.74,691.74,691.74,0.0
2023-04-13 10:20:00,688.56,689.58,688.56,689.16,540.0,688.56,689.58,688.56,689.16,540.0
2023-04-13 10:30:00,689.16,689.16,689.16,689.16,0.0,689.16,689.16,689.16,689.16,0.0
2023-04-13 10:40:00,689.16,689.16,689.16,689.16,0.0,689.16,689.16,689.16,689.16,0.0
2023-04-13 10:50:00,688.5,688.5,687.97,687.98,200.0,688.5,688.5,687.97,687.98,200.0
2023-04-13 11:00:00,687.98,687.98,687.98,687.98,0.0,687.98,687.98,687.98,687.98,0.0
2023-04-13 11:10:00,688.05,688.05,688.04,688.05,100.0,688.05,688.05,688.04,688.05,100.0
2023-04-13 11:20:00,687.69,687.69,687.06,687.07,847.0,687.69,687.69,687.06,687.07,847.0
2023-04-13 11:30:00,687.35,688.81,687.35,688.39,1012.0,687.35,688.81,687.35,688.39,1012.0
2023-04-13 11:40:00,689.01,690.51,689.01,690.33,700.0,689.01,690.51,689.01,690.33,700.0
2023-04-13 11:50:00,690.34,690.71,690.33,690.71,300.0,690.34,690.71,690.33,690.71,300.0
2023-04-13 12:00:00,691.03,691.13,691.03,691.13,200.0,691.03,691.13,691.03,691.13,200.0
2023-04-13 12:10:00,691.13,691.13,691.13,691.13,0.0,691.13,691.13,691.13,691.13,0.0
2023-04-13 12:20:00,691.13,691.13,691.13,691.13,0.0,691.13,691.13,691.13,691.13,0.0
2023-04-13 12:30:00,691.18,691.18,691.17,691.18,100.0,691.18,691.18,691.17,691.18,100.0
2023-04-13 12:40:00,690.74,690.74,690.73,690.74,100.0,690.74,690.74,690.73,690.74,100.0
2023-04-13 12:50:00,690.74,690.74,690.74,690.74,0.0,690.74,690.74,690.74,690.74,0.0
2023-04-13 13:00:00,689.83,689.83,689.83,689.83,100.0,689.83,689.83,689.83,689.83,100.0
2023-04-13 13:10:00,689.83,689.83,689.83,689.83,0.0,689.83,689.83,689.83,689.83,0.0
2023-04-13 13:20:00,691.38,691.67,690.77,691.26,808.0,691.38,691.67,690.77,691.26,808.0
2023-04-13 13:30:00,692.6,692.6,692.48,692.55,400.0,692.6,692.6,692.48,692.55,400.0
2023-04-13 13:40:00,692.55,692.55,692.55,692.55,0.0,692.55,692.55,692.55,692.55,0.0
2023-04-13 13:50:00,692.55,692.55,692.55,692.55,0.0,692.55,692.55,692.55,692.55,0.0
2023-04-13 14:00:00,693.88,694.37,693.66,693.99,600.0,693.88,694.37,693.66,693.99,600.0
2023-04-13 14:10:00,694.24,695.14,694.24,695.13,208.0,694.24,695.14,694.24,695.13,208.0
2023-04-13 14:20:00,695.2,695.2,694.74,694.75,400.0,695.2,695.2,694.74,694.75,400.0
2023-04-13 14:30:00,694.24,694.67,694.24,694.57,1270.0,694.24,694.67,694.24,694.57,1270.0
2023-04-13 14:40:00,695.36,695.36,695.36,695.36,100.0,695.36,695.36,695.36,695.36,100.0
2023-04-13 14:50:00,696.47,696.47,696.47,696.47,100.0,696.47,696.47,696.47,696.47,100.0
2023-04-13 15:00:00,697.15,698.15,697.15,698.15,1100.0,697.15,698.15,697.15,698.15,1100.0
2023-04-13 15:10:00,698.08,698.08,697.44,698.04,412.0,698.08,698.08,697.44,698.04,412.0
2023-04-13 15:20:00,698.55,698.99,698.16,698.16,1500.0,698.55,698.99,698.16,698.16,1500.0
2023-04-13 15:30:00,696.44,697.19,696.25,696.39,1000.0,696.44,697.19,696.25,696.39,1000.0
2023-04-13 15:40:00,697.4,697.49,697.35,697.35,541.0,697.4,697.49,697.35,697.35,541.0
2023-04-13 15:50:00,698.26,699.22,697.13,698.78,10270.0,698.26,699.22,697.13,698.78,10270.0
2023-04-14 09:30:00,695.22,698.07,695.22,698.07,1136.0,695.22,698.07,695.22,698.07,1136.0
2023-04-14 09:40:00,698.07,698.07,698.07,698.07,0.0,698.07,698.07,698.07,698.07,0.0
2023-04-14 09:50:00,700.45,700.83,700.45,700.73,800.0,700.45,700.83,700.45,700.73,800.0
2023-04-14 10:00:00,699.7,700.71,699.45,700.31,2841.0,699.7,700.71,699.45,700.31,2841.0
2023-04-14 10:10:00,700.31,702.26,700.08,702.26,700.0,700.31,702.26,700.08,702.26,700.0
2023-04-14 10:20:00,700.65,700.65,699.72,699.73,200.0,700.65,700.65,699.72,699.73,200.0
2023-04-14 10:30:00,699.73,699.73,699.73,699.73,0.0,699.73,699.73,699.73,699.73,0.0
2023-04-14 10:40:00,701.48,701.48,699.16,699.62,2108.0,701.48,701.48,699.16,699.62,2108.0
2023-04-14 10:50:00,699.65,699.65,698.81,699.04,300.0,699.65,699.65,698.81,699.04,300.0
2023-04-14 11:00:00,699.04,699.04,699.04,699.04,0.0,699.04,699.04,699.04,699.04,0.0
2023-04-14 11:10:00,696.69,697.26,696.65,696.66,400.0,696.69,697.26,696.65,696.66,400.0
2023-04-14 11:20:00,696.25,696.26,696.2,696.2,200.0,696.25,696.26,696.2,696.2,200.0
2023-04-14 11:30:00,696.23,696.78,695.9,696.31,900.0,696.23,696.78,695.9,696.31,900.0
2023-04-14 11:40:00,696.12,697.15,696.12,696.88,800.0,696.12,697.15,696.12,696.88,800.0
2023-04-14 11:50:00,697.21,699.23,696.2,699.23,1500.0,697.21,699.23,696.2,699.23,1500.0
2023-04-14 12:00:00,698.65,698.65,697.06,698.14,1362.0,698.65,698.65,697.06,698.14,1362.0
2023-04-14 12:10:00,697.82,697.82,697.82,697.82,100.0,697.82,697.82,697.82,697.82,100.0
2023-04-14 12:20:00,698.16,698.16,698.16,698.16,100.0,698.16,698.16,698.16,698.16,100.0
2023-04-14 12:30:00,697.94,697.94,697.31,697.31,500.0,697.94,697.94,697.31,697.31,500.0
2023-04-14 12:40:00,696.5,696.51,696.5,696.5,100.0,696.5,696.51,696.5,696.5,100.0
2023-04-14 12:50:00,697.08,697.08,696.35,696.35,300.0,697.08,697.08,696.35,696.35,300.0
2023-04-14 13:00:00,696.83,697.65,696.82,696.9,400.0,696.83,697.65,696.82,696.9,400.0
2023-04-14 13:10:00,696.91,697.62,696.49,697.6,800.0,696.91,697.62,696.49,697.6,800.0
2023-04-14 13:20:00,697.96,697.96,697.15,697.16,200.0,697.96,697.96,697.15,697.16,200.0
2023-04-14 13:30:00,695.55,695.96,695.54,695.56,901.0,695.55,695.96,695.54,695.56,901.0
2023-04-14 13:40:00,696.67,696.67,696.67,696.67,100.0,696.67,696.67,696.67,696.67,100.0
2023-04-14 13:50:00,697.97,699.03,697.97,699.02,892.0,697.97,699.03,697.97,699.02,892.0
2023-04-14 14:00:00,699.99,700.11,698.41,698.42,1053.0,699.99,700.11,698.41,698.42,1053.0
2023-04-14 14:10:00,699.04,699.24,699.04,699.24,300.0,699.04,699.24,699.04,699.24,300.0
2023-04-14 14:20:00,700.0,700.32,698.81,698.81,4135.0,700.0,700.32,698.81,698.81,4135.0
2023-04-14 14:30:00,698.83,698.83,698.83,698.83,100.0,698.83,698.83,698.83,698.83,100.0
2023-04-14 14:40:00,698.96,699.67,698.96,699.67,900.0,698.96,699.67,698.96,699.67,900.0
2023-04-14 14:50:00,699.81,700.0,699.1,699.75,1200.0,699.81,700.0,699.1,699.75,1200.0
2023-04-14 15:00:00,699.75,699.75,699.75,699.75,0.0,699.75,699.75,699.75,699.75,0.0
2023-04-14 15:10:00,698.65,698.65,697.73,698.45,486.0,698.65,698.65,697.73,698.45,486.0
2023-04-14 15:20:00,698.89,699.23,698.89,699.23,200.0,698.89,699.23,698.89,699.23,200.0
2023-04-14 15:30:00,699.44,700.0,699.29,699.29,1700.0,699.44,700.0,699.29,699.29,1700.0
2023-04-14 15:40:00,699.62,700.17,698.9,699.06,8224.0,699.62,700.17,698.9,699.06,8224.0
2023-04-14 15:50:00,699.39,699.43,697.66,698.07,7364.0,699.39,699.43,697.66,698.07,7364.0
2023-04-17 09:30:00,700.68,703.46,700.68,703.46,936.0,700.68,703.46,700.68,703.46,936.0
2023-04-17 09:40:00,703.13,703.13,698.5,698.5,1100.0,703.13,703.13,698.5,698.5,1100.0
2023-04-17 09:50:00,697.7,697.98,696.38,696.38,874.0,697.7,697.98,696.38,696.38,874.0
2023-04-17 10:00:00,696.38,696.56,696.38,696.56,500.0,696.38,696.56,696.38,696.56,500.0
2023-04-17 10:10:00,694.7,694.7,693.02,693.58,600.0,694.7,694.7,693.02,693.58,600.0
2023-04-17 10:20:00,692.92,693.39,692.87,692.87,300.0,692.92,693.39,692.87,692.87,300.0
2023-04-17 10:30:00,692.56,692.56,690.5,690.5,768.0,692.56,692.56,690.5,690.5,768.0
2023-04-17 10:40:00,690.02,690.99,689.77,689.77,600.0,690.02,690.99,689.77,689.77,600.0
2023-04-17 10:50:00,691.39,691.39,691.39,691.39,100.0,691.39,691.39,691.39,691.39,100.0
2023-04-17 11:00:00,692.19,693.75,692.19,693.65,300.0,692.19,693.75,692.19,693.65,300.0
2023-04-17 11:10:00,694.89,696.32,694.89,696.2,600.0,694.89,696.32,694.89,696.2,600.0
2023-04-17 11:20:00,696.26,696.27,696.26,696.26,100.0,696.26,696.27,696.26,696.26,100.0
2023-04-17 11:30:00,694.44,694.83,694.44,694.83,400.0,694.44,694.83,694.44,694.83,400.0
2023-04-17 11:40:00,694.83,694.83,694.83,694.83,0.0,694.83,694.83,694.83,694.83,0.0
2023-04-17 11:50:00,694.48,694.48,691.99,691.99,900.0,694.48,694.48,691.99,691.99,900.0
2023-04-17 12:00:00,692.91,692.91,692.36,692.36,300.0,692.91,692.91,692.36,692.36,300.0
2023-04-17 12:10:00,690.99,690.99,690.7,690.7,310.0,690.99,690.99,690.7,690.7,310.0
2023-04-17 12:20:00,690.27,690.35,690.27,690.35,562.0,690.27,690.35,690.27,690.35,562.0
2023-04-17 12:30:00,690.35,690.35,690.35,690.35,0.0,690.35,690.35,690.35,690.35,0.0
2023-04-17 12:40:00,690.35,690.35,690.35,690.35,0.0,690.35,690.35,690.35,690.35,0.0
2023-04-17 12:50:00,690.0,691.08,689.39,690.19,2600.0,690.0,691.08,689.39,690.19,2600.0
2023-04-17 13:00:00,691.25,691.25,689.27,689.27,700.0,691.25,691.25,689.27,689.27,700.0
2023-04-17 13:10:00,690.81,690.82,689.99,690.35,1119.0,690.81,690.82,689.99,690.35,1119.0
2023-04-17 13:20:00,689.76,689.76,689.35,689.51,400.0,689.76,689.76,689.35,689.51,400.0
2023-04-17 13:30:00,689.42,690.59,689.41,690.5,1000.0,689.42,690.59,689.41,690.5,1000.0
2023-04-17 13:40:00,690.03,690.03,688.91,688.91,200.0,690.03,690.03,688.91,688.91,200.0
2023-04-17 13:50:00,687.88,688.04,687.66,687.66,400.0,687.88,688.04,687.66,687.66,400.0
2023-04-17 14:00:00,686.91,688.81,686.9,688.81,400.0,686.91,688.81,686.9,688.81,400.0
2023-04-17 14:10:00,688.62,689.18,688.51,689.17,1854.0,688.62,689.18,688.51,689.17,1854.0
2023-04-17 14:20:00,689.38,689.99,689.38,689.99,603.0,689.38,689.99,689.38,689.99,603.0
2023-04-17 14:30:00,689.99,689.99,689.99,689.99,0.0,689.99,689.99,689.99,689.99,0.0
2023-04-17 14:40:00,690.14,690.14,690.14,690.14,100.0,690.14,690.14,690.14,690.14,100.0
2023-04-17 14:50:00,692.24,692.6,692.24,692.24,300.0,692.24,692.6,692.24,692.24,300.0
2023-04-17 15:00:00,692.75,692.75,692.75,692.75,100.0,692.75,692.75,692.75,692.75,100.0
2023-04-17 15:10:00,692.75,692.75,692.75,692.75,0.0,692.75,692.75,692.75,692.75,0.0
2023-04-17 15:20:00,693.96,694.32,693.96,694.25,712.0,693.96,694.32,693.96,694.25,712.0
2023-04-17 15:30:00,693.88,693.89,693.32,693.87,709.0,693.88,693.89,693.32,693.87,709.0
2023-04-17 15:40:00,694.13,694.13,692.95,693.67,2500.0,694.13,694.13,692.95,693.67,2500.0
2023-04-17 15:50:00,694.47,696.84,694.47,696.5,3779.0,694.47,696.84,694.47,696.5,3779.0
2023-04-18 09:30:00,700.0,700.0,699.56,699.57,2321.0,700.0,700.0,699.56,699.57,2321.0
2023-04-18 09:40:00,700.0,702.29,699.6,700.38,812.0,700.0,702.29,699.6,700.38,812.0
2023-04-18 09:50:00,700.33,700.35,693.19,693.84,1500.0,700.33,700.35,693.19,693.84,1500.0
2023-04-18 10:00:00,693.84,693.84,693.84,693.84,0.0,693.84,693.84,693.84,693.84,0.0
2023-04-18 10:10:00,694.99,694.99,694.98,694.99,100.0,694.99,694.99,694.98,694.99,100.0
2023-04-18 10:20:00,694.32,694.32,693.85,693.85,200.0,694.32,694.32,693.85,693.85,200.0
2023-04-18 10:30:00,694.05,696.58,693.91,696.58,1528.0,694.05,696.58,693.91,696.58,1528.0
2023-04-18 10:40:00,696.71,697.8,696.13,696.6,1616.0,696.71,697.8,696.13,696.6,1616.0
2023-04-18 10:50:00,697.42,697.6,697.29,697.3,504.0,697.42,697.6,697.29,697.3,504.0
2023-04-18 11:00:00,697.97,697.97,697.11,697.12,200.0,697.97,697.97,697.11,697.12,200.0
2023-04-18 11:10:00,696.93,696.95,696.92,696.95,500.0,696.93,696.95,696.92,696.95,500.0
2023-04-18 11:20:00,694.98,694.98,694.97,694.98,100.0,694.98,694.98,694.97,694.98,100.0
2023-04-18 11:30:00,695.25,695.54,694.81,694.92,875.0,695.25,695.54,694.81,694.92,875.0
2023-04-18 11:40:00,695.05,695.66,695.05,695.66,413.0,695.05,695.66,695.05,695.66,413.0
2023-04-18 11:50:00,695.66,695.66,695.66,695.66,0.0,695.66,695.66,695.66,695.66,0.0
2023-04-18 12:00:00,695.34,696.5,695.33,696.5,500.0,695.34,696.5,695.33,696.5,500.0
2023-04-18 12:10:00,696.35,696.35,695.63,695.9,611.0,696.35,696.35,695.63,695.9,611.0
2023-04-18 12:20:00,694.67,697.38,694.67,697.38,503.0,694.67,697.38,694.67,697.38,503.0
2023-04-18 12:30:00,696.95,697.19,696.44,696.44,600.0,696.95,697.19,696.44,696.44,600.0
2023-04-18 12:40:00,696.85,697.3,696.84,697.3,200.0,696.85,697.3,696.84,697.3,200.0
2023-04-18 12:50:00,696.61,697.52,696.6,697.52,400.0,696.61,697.52,696.6,697.52,400.0
2023-04-18 13:00:00,697.52,697.52,697.52,697.52,0.0,697.52,697.52,697.52,697.52,0.0
2023-04-18 13:10:00,698.24,698.24,696.66,696.66,600.0,698.24,698.24,696.66,696.66,600.0
2023-04-18 13:20:00,696.45,696.45,696.45,696.45,100.0,696.45,696.45,696.45,696.45,100.0
2023-04-18 13:30:00,697.56,697.6,697.18,697.52,800.0,697.56,697.6,697.18,697.52,800.0
2023-04-18 13:40:00,697.96,697.96,695.71,695.71,2700.0,697.96,697.96,695.71,695.71,2700.0
2023-04-18 13:50:00,694.83,695.91,694.83,695.91,200.0,694.83,695.91,694.83,695.91,200.0
2023-04-18 14:00:00,696.03,696.03,695.72,695.72,392.0,696.03,696.03,695.72,695.72,392.0
2023-04-18 14:10:00,695.73,697.24,695.72,697.24,997.0,695.73,697.24,695.72,697.24,997.0
2023-04-18 14:20:00,697.01,697.75,697.01,697.17,571.0,697.01,697.75,697.01,697.17,571.0
2023-04-18 14:30:00,697.85,697.85,697.85,697.85,100.0,697.85,697.85,697.85,697.85,100.0
2023-04-18 14:40:00,697.97,697.97,697.06,697.06,1729.0,697.97,697.97,697.06,697.06,1729.0
2023-04-18 14:50:00,696.12,697.32,695.93,697.32,1000.0,696.12,697.32,695.93,697.32,1000.0
2023-04-18 15:00:00,697.86,697.86,697.37,697.37,508.0,697.86,697.86,697.37,697.37,508.0
2023-04-18 15:10:00,697.74,698.66,697.74,698.5,5796.0,697.74,698.66,697.74,698.5,5796.0
2023-04-18 15:20:00,697.98,698.13,697.48,697.58,1002.0,697.98,698.13,697.48,697.58,1002.0
2023-04-18 15:30:00,697.53,698.5,697.43,698.5,1878.0,697.53,698.5,697.43,698.5,1878.0
2023-04-18 15:40:00,698.42,698.8,698.04,698.8,3400.0,698.42,698.8,698.04,698.8,3400.0
2023-04-18 15:50:00,698.81,699.24,697.23,697.72,14053.0,698.81,699.24,697.23,697.72,14053.0
2023-04-19 09:30:00,692.16,692.78,687.8,687.8,2312.0,692.16,692.78,687.8,687.8,2312.0
2023-04-19 09:40:00,688.26,688.26,686.08,686.08,300.0,688.26,688.26,686.08,686.08,300.0
2023-04-19 09:50:00,689.67,689.68,688.74,689.19,1600.0,689.67,689.68,688.74,689.19,1600.0
2023-04-19 10:00:00,689.97,690.31,688.61,689.28,2027.0,689.97,690.31,688.61,689.28,2027.0
2023-04-19 10:10:00,689.17,689.42,688.24,688.24,1439.0,689.17,689.42,688.24,688.24,1439.0
2023-04-19 10:20:00,688.08,688.09,686.82,687.52,1900.0,688.08,688.09,686.82,687.52,1900.0
2023-04-19 10:30:00,687.26,688.68,687.03,688.65,1137.0,687.26,688.68,687.03,688.65,1137.0
2023-04-19 10:40:00,689.51,689.51,688.41,688.41,1300.0,689.51,689.51,688.41,688.41,1300.0
2023-04-19 10:50:00,688.72,690.36,688.72,690.36,500.0,688.72,690.36,688.72,690.36,500.0
2023-04-19 11:00:00,689.71,690.87,689.71,690.87,400.0,689.71,690.87,689.71,690.87,400.0
2023-04-19 11:10:00,691.28,693.44,691.24,693.31,3071.0,691.28,693.44,691.24,693.31,3071.0
2023-04-19 11:20:00,692.67,693.27,691.61,691.61,700.0,692.67,693.27,691.61,691.61,700.0
2023-04-19 11:30:00,691.62,692.57,691.49,691.5,1000.0,691.62,692.57,691.49,691.5,1000.0
2023-04-19 11:40:00,691.5,691.97,691.34,691.97,960.0,691.5,691.97,691.34,691.97,960.0
2023-04-19 11:50:00,691.64,692.15,691.3,691.52,1600.0,691.64,692.15,691.3,691.52,1600.0
2023-04-19 12:00:00,691.35,691.46,690.48,691.46,2107.0,691.35,691.46,690.48,691.46,2107.0
2023-04-19 12:10:00,691.15,691.15,690.34,690.54,1708.0,691.15,691.15,690.34,690.54,1708.0
2023-04-19 12:20:00,689.9,690.57,688.81,690.1,900.0,689.9,690.57,688.81,690.1,900.0
2023-04-19 12:30:00,690.7,690.84,690.46,690.8,800.0,690.7,690.84,690.46,690.8,800.0
2023-04-19 12:40:00,690.49,690.8,690.48,690.78,358.0,690.49,690.8,690.48,690.78,358.0
2023-04-19 12:50:00,690.46,691.0,690.46,691.0,524.0,690.46,691.0,690.46,691.0,524.0
2023-04-19 13:00:00,690.99,691.33,690.98,691.12,1600.0,690.99,691.33,690.98,691.12,1600.0
2023-04-19 13:10:00,690.65,690.8,690.65,690.8,200.0,690.65,690.8,690.65,690.8,200.0
2023-04-19 13:20:00,690.63,691.0,690.62,691.0,600.0,690.63,691.0,690.62,691.0,600.0
2023-04-19 13:30:00,691.0,691.03,690.73,691.0,700.0,691.0,691.03,690.73,691.0,700.0
2023-04-19 13:40:00,691.0,691.32,690.89,691.16,1277.0,691.0,691.32,690.89,691.16,1277.0
2023-04-19 13:50:00,691.22,691.65,691.21,691.6,1200.0,691.22,691.65,691.21,691.6,1200.0
2023-04-19 14:00:00,691.5,691.95,690.89,691.51,2081.0,691.5,691.95,690.89,691.51,2081.0
2023-04-19 14:10:00,691.21,691.65,690.84,691.31,1500.0,691.21,691.65,690.84,691.31,1500.0
2023-04-19 14:20:00,691.06,691.31,690.97,691.21,900.0,691.06,691.31,690.97,691.21,900.0
2023-04-19 14:30:00,691.3,691.33,690.06,690.5,1200.0,691.3,691.33,690.06,690.5,1200.0
2023-04-19 14:40:00,690.82,691.06,690.55,691.02,2912.0,690.82,691.06,690.55,691.02,2912.0
2023-04-19 14:50:00,690.91,691.37,690.9,691.37,2466.0,690.91,691.37,690.9,691.37,2466.0
2023-04-19 15:00:00,691.13,691.52,691.0,691.11,2200.0,691.13,691.52,691.0,691.11,2200.0
2023-04-19 15:10:00,691.11,691.3,690.72,690.75,3300.0,691.11,691.3,690.72,690.75,3300.0
2023-04-19 15:20:00,690.92,691.72,690.92,691.05,4900.0,690.92,691.72,690.92,691.05,4900.0
2023-04-19 15:30:00,691.05,691.7,690.69,691.04,1700.0,691.05,691.7,690.69,691.04,1700.0
2023-04-19 15:40:00,691.04,693.98,691.03,691.79,13009.0,691.04,693.98,691.03,691.79,13009.0
2023-04-19 15:50:00,691.79,695.32,691.79,695.31,10338.0,691.79,695.32,691.79,695.31,10338.0
2023-04-20 09:30:00,693.65,693.65,692.87,692.87,1823.0,693.65,693.65,692.87,692.87,1823.0
2023-04-20 09:40:00,693.51,693.82,693.51,693.82,200.0,693.51,693.82,693.51,693.82,200.0
2023-04-20 09:50:00,694.97,695.83,693.19,695.05,1239.0,694.97,695.83,693.19,695.05,1239.0
2023-04-20 10:00:00,699.68,699.68,697.14,697.96,600.0,699.68,699.68,697.14,697.96,600.0
2023-04-20 10:10:00,699.34,700.0,697.21,697.21,3217.0,699.34,700.0,697.21,697.21,3217.0
2023-04-20 10:20:00,699.27,700.0,698.27,699.1,3869.0,699.27,700.0,698.27,699.1,3869.0
2023-04-20 10:30:00,699.79,700.52,699.12,699.16,4248.0,699.79,700.52,699.12,699.16,4248.0
2023-04-20 10:40:00,699.84,701.33,699.84,700.27,3450.0,699.84,701.33,699.84,700.27,3450.0
2023-04-20 10:50:00,700.91,701.42,700.08,700.08,1300.0,700.91,701.42,700.08,700.08,1300.0
2023-04-20 11:00:00,700.28,700.34,699.72,700.0,1101.0,700.28,700.34,699.72,700.0,1101.0
2023-04-20 11:10:00,700.23,700.23,699.18,699.18,700.0,700.23,700.23,699.18,699.18,700.0
2023-04-20 11:20:00,698.94,698.94,698.14,698.14,409.0,698.94,698.94,698.14,698.14,409.0
2023-04-20 11:30:00,698.66,698.66,696.31,696.31,3548.0,698.66,698.66,696.31,696.31,3548.0
2023-04-20 11:40:00,697.68,699.12,697.57,697.57,1500.0,697.68,699.12,697.57,697.57,1500.0
2023-04-20 11:50:00,697.39,698.18,697.39,697.93,2201.0,697.39,698.18,697.39,697.93,2201.0
2023-04-20 12:00:00,697.93,698.64,697.6,698.64,2500.0,697.93,698.64,697.6,698.64,2500.0
2023-04-20 12:10:00,698.63,698.64,698.37,698.38,400.0,698.63,698.64,698.37,698.38,400.0
2023-04-20 12:20:00,698.45,698.45,697.82,698.15,600.0,698.45,698.45,697.82,698.15,600.0
2023-04-20 12:30:00,698.49,698.91,698.47,698.5,800.0,698.49,698.91,698.47,698.5,800.0
2023-04-20 12:40:00,698.43,698.94,698.28,698.59,1669.0,698.43,698.94,698.28,698.59,1669.0
2023-04-20 12:50:00,698.6,699.71,698.27,699.71,4833.0,698.6,699.71,698.27,699.71,4833.0
2023-04-20 13:00:00,700.1,700.11,698.75,699.05,2629.0,700.1,700.11,698.75,699.05,2629.0
2023-04-20 13:10:00,698.82,698.82,698.05,698.05,500.0,698.82,698.82,698.05,698.05,500.0
2023-04-20 13:20:00,697.61,698.69,697.61,698.41,537.0,697.61,698.69,697.61,698.41,537.0
2023-04-20 13:30:00,698.1,698.66,697.61,698.13,1910.0,698.1,698.66,697.61,698.13,1910.0
2023-04-20 13:40:00,698.18,698.19,697.01,697.01,1013.0,698.18,698.19,697.01,697.01,1013.0
2023-04-20 13:50:00,697.51,698.81,697.24,697.65,2111.0,697.51,698.81,697.24,697.65,2111.0
2023-04-20 14:00:00,697.65,697.65,697.65,697.65,0.0,697.65,697.65,697.65,697.65,0.0
2023-04-20 14:10:00,697.65,697.65,697.65,697.65,0.0,697.65,697.65,697.65,697.65,0.0
2023-04-20 14:20:00,697.9,699.14,697.9,698.7,1500.0,697.9,699.14,697.9,698.7,1500.0
2023-04-20 14:30:00,698.16,698.16,697.08,697.56,601.0,698.16,698.16,697.08,697.56,601.0
2023-04-20 14:40:00,697.57,697.57,696.61,696.75,6826.0,697.57,697.57,696.61,696.75,6826.0
2023-04-20 14:50:00,697.0,699.0,696.84,699.0,5620.0,697.0,699.0,696.84,699.0,5620.0
2023-04-20 15:00:00,699.0,700.33,699.0,700.16,4645.0,699.0,700.33,699.0,700.16,4645.0
2023-04-20 15:10:00,700.35,701.38,699.14,700.34,4307.0,700.35,701.38,699.14,700.34,4307.0
2023-04-20 15:20:00,700.07,700.62,699.51,700.02,2685.0,700.07,700.62,699.51,700.02,2685.0
2023-04-20 15:30:00,700.04,702.35,700.04,702.34,5572.0,700.04,702.35,700.04,702.34,5572.0
2023-04-20 15:40:00,702.38,702.8,701.32,701.45,5193.0,702.38,702.8,701.32,701.45,5193.0
2023-04-20 15:50:00,701.27,704.15,701.27,703.47,14870.0,701.27,704.15,701.27,703.47,14870.0
2023-04-21 09:30:00,707.62,714.29,707.62,714.24,5551.0,707.62,714.29,707.62,714.24,5551.0
2023-04-21 09:40:00,714.18,717.53,713.97,713.97,2334.0,714.18,717.53,713.97,713.97,2334.0
2023-04-21 09:50:00,711.17,711.34,709.45,711.34,1606.0,711.17,711.34,709.45,711.34,1606.0
2023-04-21 10:00:00,710.79,710.79,707.06,709.88,5718.0,710.79,710.79,707.06,709.88,5718.0
2023-04-21 10:10:00,710.55,714.75,710.54,714.75,3850.0,710.55,714.75,710.54,714.75,3850.0
2023-04-21 10:20:00,715.69,717.09,715.3,716.0,3400.0,715.69,717.09,715.3,716.0,3400.0
2023-04-21 10:30:00,716.38,716.78,715.71,715.81,2350.0,716.38,716.78,715.71,715.81,2350.0
2023-04-21 10:40:00,715.17,716.84,715.09,715.33,2517.0,715.17,716.84,715.09,715.33,2517.0
2023-04-21 10:50:00,716.02,716.02,712.12,713.21,2363.0,716.02,716.02,712.12,713.21,2363.0
2023-04-21 11:00:00,713.53,715.4,713.29,714.22,2024.0,713.53,715.4,713.29,714.22,2024.0
2023-04-21 11:10:00,714.61,719.68,714.57,719.68,3568.0,714.61,719.68,714.57,719.68,3568.0
2023-04-21 11:20:00,719.29,721.85,718.93,721.34,2547.0,719.29,721.85,718.93,721.34,2547.0
2023-04-21 11:30:00,721.9,723.75,721.27,722.19,5647.0,721.9,723.75,721.27,722.19,5647.0
2023-04-21 11:40:00,722.75,724.05,722.25,723.02,1040.0,722.75,724.05,722.25,723.02,1040.0
2023-04-21 11:50:00,721.72,722.54,721.12,722.16,2885.0,721.72,722.54,721.12,722.16,2885.0
2023-04-21 12:00:00,722.69,724.1,722.69,723.55,600.0,722.69,724.1,722.69,723.55,600.0
2023-04-21 12:10:00,723.65,727.33,723.13,726.6,2563.0,723.65,727.33,723.13,726.6,2563.0
2023-04-21 12:20:00,726.56,726.82,724.67,726.81,1655.0,726.56,726.82,724.67,726.81,1655.0
2023-04-21 12:30:00,725.63,725.63,724.45,724.93,500.0,725.63,725.63,724.45,724.93,500.0
2023-04-21 12:40:00,725.13,725.57,725.05,725.2,1701.0,725.13,725.57,725.05,725.2,1701.0
2023-04-21 12:50:00,725.78,728.85,725.76,727.98,3231.0,725.78,728.85,725.76,727.98,3231.0
2023-04-21 13:00:00,727.01,727.19,726.58,727.19,600.0,727.01,727.19,726.58,727.19,600.0
2023-04-21 13:10:00,726.5,726.99,725.01,725.12,1675.0,726.5,726.99,725.01,725.12,1675.0
2023-04-21 13:20:00,724.99,725.2,723.92,724.95,12402.0,724.99,725.2,723.92,724.95,12402.0
2023-04-21 13:30:00,725.22,725.34,722.59,723.6,2237.0,725.22,725.34,722.59,723.6,2237.0
2023-04-21 13:40:00,723.89,724.63,722.44,722.76,4107.0,723.89,724.63,722.44,722.76,4107.0
2023-04-21 13:50:00,722.78,723.65,722.77,723.5,1208.0,722.78,723.65,722.77,723.5,1208.0
2023-04-21 14:00:00,724.29,724.67,722.92,722.92,3014.0,724.29,724.67,722.92,722.92,3014.0
2023-04-21 14:10:00,722.44,723.6,722.44,723.02,800.0,722.44,723.6,722.44,723.02,800.0
2023-04-21 14:20:00,722.45,723.08,722.45,722.63,915.0,722.45,723.08,722.45,722.63,915.0
2023-04-21 14:30:00,722.81,722.91,721.66,721.77,3800.0,722.81,722.91,721.66,721.77,3800.0
2023-04-21 14:40:00,721.67,721.73,718.98,718.99,3041.0,721.67,721.73,718.98,718.99,3041.0
2023-04-21 14:50:00,718.74,719.5,718.5,719.3,6360.0,718.74,719.5,718.5,719.3,6360.0
2023-04-21 15:00:00,719.32,720.36,719.13,719.85,2500.0,719.32,720.36,719.13,719.85,2500.0
2023-04-21 15:10:00,720.13,720.13,719.36,719.52,6763.0,720.13,720.13,719.36,719.52,6763.0
2023-04-21 15:20:00,719.66,720.55,719.66,720.46,2010.0,719.66,720.55,719.66,720.46,2010.0
2023-04-21 15:30:00,720.77,721.64,720.77,720.84,2643.0,720.77,721.64,720.77,720.84,2643.0
2023-04-21 15:40:00,720.85,720.88,719.01,719.38,11097.0,720.85,720.88,719.01,719.38,11097.0
2023-04-21 15:50:00,719.49,720.34,718.3,719.14,20332.0,719.49,720.34,718.3,719.14,20332.0
2023-04-24 09:30:00,722.51,726.56,722.51,725.45,4219.0,722.51,726.56,722.51,725.45,4219.0
2023-04-24 09:40:00,722.37,724.68,720.0,720.0,2404.0,722.37,724.68,720.0,720.0,2404.0
2023-04-24 09:50:00,719.45,721.86,719.45,720.89,3058.0,719.45,721.86,719.45,720.89,3058.0
2023-04-24 10:00:00,718.69,718.69,717.5,717.5,200.0,718.69,718.69,717.5,717.5,200.0
2023-04-24 10:10:00,717.28,719.99,716.22,719.98,6913.0,717.28,719.99,716.22,719.98,6913.0
2023-04-24 10:20:00,719.78,719.78,717.29,719.55,1100.0,719.78,719.78,717.29,719.55,1100.0
2023-04-24 10:30:00,720.0,720.0,717.25,717.25,1460.0,720.0,720.0,717.25,717.25,1460.0
2023-04-24 10:40:00,717.55,719.26,716.96,717.28,3685.0,717.55,719.26,716.96,717.28,3685.0
2023-04-24 10:50:00,716.9,717.7,715.9,716.42,1498.0,716.9,717.7,715.9,716.42,1498.0
2023-04-24 11:00:00,715.6,716.05,715.59,715.6,500.0,715.6,716.05,715.59,715.6,500.0
2023-04-24 11:10:00,715.79,717.29,715.56,715.86,701.0,715.79,717.29,715.56,715.86,701.0
2023-04-24 11:20:00,717.11,717.27,715.5,715.89,1067.0,717.11,717.27,715.5,715.89,1067.0
2023-04-24 11:30:00,716.08,717.5,715.0,715.99,2100.0,716.08,717.5,715.0,715.99,2100.0
2023-04-24 11:40:00,715.07,715.08,714.0,714.0,900.0,715.07,715.08,714.0,714.0,900.0
2023-04-24 11:50:00,714.0,714.0,713.0,713.12,1462.0,714.0,714.0,713.0,713.12,1462.0
2023-04-24 12:00:00,713.74,714.72,713.3,713.3,1700.0,713.74,714.72,713.3,713.3,1700.0
2023-04-24 12:10:00,712.65,714.08,712.65,714.08,400.0,712.65,714.08,712.65,714.08,400.0
2023-04-24 12:20:00,713.11,714.07,712.95,713.73,2526.0,713.11,714.07,712.95,713.73,2526.0
2023-04-24 12:30:00,714.56,716.72,714.56,716.72,1455.0,714.56,716.72,714.56,716.72,1455.0
2023-04-24 12:40:00,716.05,716.58,715.92,716.51,900.0,716.05,716.58,715.92,716.51,900.0
2023-04-24 12:50:00,716.51,718.57,716.51,718.57,2043.0,716.51,718.57,716.51,718.57,2043.0
2023-04-24 13:00:00,718.61,718.74,716.05,716.05,3956.0,718.61,718.74,716.05,716.05,3956.0
2023-04-24 13:10:00,715.08,715.23,713.37,713.42,1000.0,715.08,715.23,713.37,713.42,1000.0
2023-04-24 13:20:00,714.2,715.41,714.2,715.41,1133.0,714.2,715.41,714.2,715.41,1133.0
2023-04-24 13:30:00,714.88,716.01,714.36,715.18,7273.0,714.88,716.01,714.36,715.18,7273.0
2023-04-24 13:40:00,715.57,716.13,715.31,715.52,1379.0,715.57,716.13,715.31,715.52,1379.0
2023-04-24 13:50:00,715.33,716.26,714.82,716.26,2218.0,715.33,716.26,714.82,716.26,2218.0
2023-04-24 14:00:00,716.05,716.8,716.05,716.62,3315.0,716.05,716.8,716.05,716.62,3315.0
2023-04-24 14:10:00,716.64,716.91,716.0,716.91,1301.0,716.64,716.91,716.0,716.91,1301.0
2023-04-24 14:20:00,716.82,718.15,716.01,718.15,1904.0,716.82,718.15,716.01,718.15,1904.0
2023-04-24 14:30:00,718.35,719.37,717.72,719.37,2000.0,718.35,719.37,717.72,719.37,2000.0
2023-04-24 14:40:00,718.69,718.81,717.4,717.41,594.0,718.69,718.81,717.4,717.41,594.0
2023-04-24 14:50:00,717.55,718.02,717.55,718.02,500.0,717.55,718.02,717.55,718.02,500.0
2023-04-24 15:00:00,718.26,718.46,717.4,718.0,2870.0,718.26,718.46,717.4,718.0,2870.0
2023-04-24 15:10:00,717.8,717.8,716.89,716.89,1100.0,717.8,717.8,716.89,716.89,1100.0
2023-04-24 15:20:00,717.09,717.11,715.86,716.11,1611.0,717.09,717.11,715.86,716.11,1611.0
2023-04-24 15:30:00,715.73,717.06,714.88,716.7,4253.0,715.73,717.06,714.88,716.7,4253.0
2023-04-24 15:40:00,716.8,716.85,713.89,714.72,6241.0,716.8,716.85,713.89,714.72,6241.0
2023-04-24 15:50:00,714.45,714.45,712.86,713.63,19824.0,714.45,714.45,712.86,713.63,19824.0
2023-04-25 09:30:00,711.35,711.35,710.37,710.37,1660.0,711.35,711.35,710.37,710.37,1660.0
2023-04-25 09:40:00,710.13,712.26,708.9,712.01,683.0,710.13,712.26,708.9,712.01,683.0
2023-04-25 09:50:00,712.53,714.04,711.05,713.29,1300.0,712.53,714.04,711.05,713.29,1300.0
2023-04-25 10:00:00,714.69,714.93,711.43,711.93,2000.0,714.69,714.93,711.43,711.93,2000.0
2023-04-25 10:10:00,712.6,712.6,709.52,710.21,1800.0,712.6,712.6,709.52,710.21,1800.0
2023-04-25 10:20:00,708.91,712.29,708.83,711.13,3886.0,708.91,712.29,708.83,711.13,3886.0
2023-04-25 10:30:00,711.59,713.47,711.58,713.04,2000.0,711.59,713.47,711.58,713.04,2000.0
2023-04-25 10:40:00,713.36,714.0,712.42,713.67,1227.0,713.36,714.0,712.42,713.67,1227.0
2023-04-25 10:50:00,713.84,714.98,713.01,714.14,3691.0,713.84,714.98,713.01,714.14,3691.0
2023-04-25 11:00:00,714.01,714.87,713.7,714.07,1600.0,714.01,714.87,713.7,714.07,1600.0
2023-04-25 11:10:00,714.75,715.37,713.92,715.14,1840.0,714.75,715.37,713.92,715.14,1840.0
2023-04-25 11:20:00,714.06,714.36,712.79,712.79,2740.0,714.06,714.36,712.79,712.79,2740.0
2023-04-25 11:30:00,712.07,712.07,710.66,711.78,1500.0,712.07,712.07,710.66,711.78,1500.0
2023-04-25 11:40:00,712.15,712.3,711.89,712.3,1000.0,712.15,712.3,711.89,712.3,1000.0
2023-04-25 11:50:00,711.88,711.93,711.66,711.93,420.0,711.88,711.93,711.66,711.93,420.0
2023-04-25 12:00:00,711.33,711.33,710.68,710.97,700.0,711.33,711.33,710.68,710.97,700.0
2023-04-25 12:10:00,711.13,711.13,710.64,710.89,406.0,711.13,711.13,710.64,710.89,406.0
2023-04-25 12:20:00,710.8,711.13,709.9,710.23,1100.0,710.8,711.13,709.9,710.23,1100.0
2023-04-25 12:30:00,709.99,712.54,709.99,710.09,2712.0,709.99,712.54,709.99,710.09,2712.0
2023-04-25 12:40:00,710.25,711.35,710.25,711.35,997.0,710.25,711.35,710.25,711.35,997.0
2023-04-25 12:50:00,711.05,712.53,710.73,712.53,1830.0,711.05,712.53,710.73,712.53,1830.0
2023-04-25 13:00:00,712.63,713.17,711.52,711.52,700.0,712.63,713.17,711.52,711.52,700.0
2023-04-25 13:10:00,712.1,712.1,710.5,711.75,2000.0,712.1,712.1,710.5,711.75,2000.0
2023-04-25 13:20:00,712.02,713.24,711.68,713.24,2203.0,712.02,713.24,711.68,713.24,2203.0
2023-04-25 13:30:00,712.91,713.1,712.7,712.71,400.0,712.91,713.1,712.7,712.71,400.0
2023-04-25 13:40:00,712.36,712.36,710.5,710.75,1200.0,712.36,712.36,710.5,710.75,1200.0
2023-04-25 13:50:00,711.05,712.3,711.05,712.3,1600.0,711.05,712.3,711.05,712.3,1600.0
2023-04-25 14:00:00,711.89,712.31,711.52,712.04,400.0,711.89,712.31,711.52,712.04,400.0
2023-04-25 14:10:00,712.26,713.02,712.18,712.37,800.0,712.26,713.02,712.18,712.37,800.0
2023-04-25 14:20:00,712.91,713.6,712.91,713.49,700.0,712.91,713.6,712.91,713.49,700.0
2023-04-25 14:30:00,713.64,714.42,712.34,714.42,2428.0,713.64,714.42,712.34,714.42,2428.0
2023-04-25 14:40:00,714.59,714.59,712.53,713.62,6044.0,714.59,714.59,712.53,713.62,6044.0
2023-04-25 14:50:00,712.35,713.21,712.35,712.46,1200.0,712.35,713.21,712.35,712.46,1200.0
2023-04-25 15:00:00,712.38,712.72,711.74,711.74,1637.0,712.38,712.72,711.74,711.74,1637.0
2023-04-25 15:10:00,712.46,712.79,712.36,712.69,700.0,712.46,712.79,712.36,712.69,700.0
2023-04-25 15:20:00,713.15,713.23,712.78,712.78,700.0,713.15,713.23,712.78,712.78,700.0
2023-04-25 15:30:00,713.09,713.14,711.5,711.92,2419.0,713.09,713.14,711.5,711.92,2419.0
2023-04-25 15:40:00,711.5,712.12,709.65,710.0,4236.0,711.5,712.12,709.65,710.0,4236.0
2023-04-25 15:50:00,710.01,711.07,708.25,709.68,20927.0,710.01,711.07,708.25,709.68,20927.0
2023-04-26 09:30:00,710.96,710.96,709.5,709.63,1771.0,710.96,710.96,709.5,709.63,1771.0
2023-04-26 09:40:00,708.0,711.05,708.0,710.37,1300.0,708.0,711.05,708.0,710.37,1300.0
2023-04-26 09:50:00,710.19,711.16,710.15,711.16,600.0,710.19,711.16,710.15,711.16,600.0
2023-04-26 10:00:00,711.12,711.12,709.99,710.5,2230.0,711.12,711.12,709.99,710.5,2230.0
2023-04-26 10:10:00,709.62,711.91,709.36,711.0,4010.0,709.62,711.91,709.36,711.0,4010.0
2023-04-26 10:20:00,710.57,711.09,709.87,710.74,4506.0,710.57,711.09,709.87,710.74,4506.0
2023-04-26 10:30:00,711.33,711.41,710.77,711.41,1101.0,711.33,711.41,710.77,711.41,1101.0
2023-04-26 10:40:00,710.98,712.74,710.97,712.74,800.0,710.98,712.74,710.97,712.74,800.0
2023-04-26 10:50:00,713.71,717.34,713.71,717.08,1623.0,713.71,717.34,713.71,717.08,1623.0
2023-04-26 11:00:00,718.03,718.83,717.5,718.36,1631.0,718.03,718.83,717.5,718.36,1631.0
2023-04-26 11:10:00,718.57,721.44,718.57,721.44,2914.0,718.57,721.44,718.57,721.44,2914.0
2023-04-26 11:20:00,721.53,723.45,721.44,723.45,1700.0,721.53,723.45,721.44,723.45,1700.0
2023-04-26 11:30:00,722.59,722.59,720.23,720.68,2840.0,722.59,722.59,720.23,720.68,2840.0
2023-04-26 11:40:00,721.42,722.66,721.28,721.28,1100.0,721.42,722.66,721.28,721.28,1100.0
2023-04-26 11:50:00,721.07,722.06,720.8,721.75,900.0,721.07,722.06,720.8,721.75,900.0
2023-04-26 12:00:00,721.79,722.98,721.44,722.56,1300.0,721.79,722.98,721.44,722.56,1300.0
2023-04-26 12:10:00,722.56,722.69,722.3,722.3,1100.0,722.56,722.69,722.3,722.3,1100.0
2023-04-26 12:20:00,722.0,722.9,722.0,722.9,323.0,722.0,722.9,722.0,722.9,323.0
2023-04-26 12:30:00,723.89,723.89,720.74,721.45,1800.0,723.89,723.89,720.74,721.45,1800.0
2023-04-26 12:40:00,721.4,722.38,721.4,721.48,1126.0,721.4,722.38,721.4,721.48,1126.0
2023-04-26 12:50:00,721.3,722.23,720.61,721.3,1900.0,721.3,722.23,720.61,721.3,1900.0
2023-04-26 13:00:00,721.54,722.19,721.25,721.25,1204.0,721.54,722.19,721.25,721.25,1204.0
2023-04-26 13:10:00,721.5,721.5,721.06,721.43,555.0,721.5,721.5,721.06,721.43,555.0
2023-04-26 13:20:00,722.12,722.12,721.3,721.48,600.0,722.12,722.12,721.3,721.48,600.0
2023-04-26 13:30:00,721.47,721.48,720.72,720.75,3809.0,721.47,721.48,720.72,720.75,3809.0
2023-04-26 13:40:00,720.5,720.92,720.17,720.17,1209.0,720.5,720.92,720.17,720.17,1209.0
2023-04-26 13:50:00,719.67,719.67,718.71,718.71,1245.0,719.67,719.67,718.71,718.71,1245.0
2023-04-26 14:00:00,718.58,718.88,717.64,718.0,1300.0,718.58,718.88,717.64,718.0,1300.0
2023-04-26 14:10:00,717.88,720.65,717.87,720.01,3447.0,717.88,720.65,717.87,720.01,3447.0
2023-04-26 14:20:00,719.62,720.69,716.26,720.69,7510.0,719.62,720.69,716.26,720.69,7510.0
2023-04-26 14:30:00,721.2,722.32,719.96,720.29,9908.0,721.2,722.32,719.96,720.29,9908.0
2023-04-26 14:40:00,719.27,719.48,716.61,718.56,1300.0,719.27,719.48,716.61,718.56,1300.0
2023-04-26 14:50:00,718.16,718.33,717.05,717.32,1656.0,718.16,718.33,717.05,717.32,1656.0
2023-04-26 15:00:00,717.34,717.34,715.49,715.54,1500.0,717.34,717.34,715.49,715.54,1500.0
2023-04-26 15:10:00,715.73,716.72,715.3,715.57,2300.0,715.73,716.72,715.3,715.57,2300.0
2023-04-26 15:20:00,715.48,715.9,715.03,715.69,2649.0,715.48,715.9,715.03,715.69,2649.0
2023-04-26 15:30:00,715.94,716.0,712.59,713.36,5737.0,715.94,716.0,712.59,713.36,5737.0
2023-04-26 15:40:00,713.13,714.14,713.13,713.63,8070.0,713.13,714.14,713.13,713.63,8070.0
2023-04-26 15:50:00,713.51,715.65,713.0,713.86,21354.0,713.51,715.65,713.0,713.86,21354.0
2023-04-27 09:30:00,724.16,724.16,721.4,721.4,2010.0,724.16,724.16,721.4,721.4,2010.0
2023-04-27 09:40:00,719.17,726.52,719.17,725.83,2286.0,719.17,726.52,719.17,725.83,2286.0
2023-04-27 09:50:00,727.18,727.18,723.92,723.92,400.0,727.18,727.18,723.92,723.92,400.0
2023-04-27 10:00:00,719.59,721.45,719.56,720.43,1600.0,719.59,721.45,719.56,720.43,1600.0
2023-04-27 10:10:00,722.01,725.22,721.99,724.84,3644.0,722.01,725.22,721.99,724.84,3644.0
2023-04-27 10:20:00,724.59,725.39,724.06,724.06,509.0,724.59,725.39,724.06,724.06,509.0
2023-04-27 10:30:00,724.72,726.13,724.72,726.13,900.0,724.72,726.13,724.72,726.13,900.0
2023-04-27 10:40:00,726.29,727.4,725.13,727.4,1300.0,726.29,727.4,725.13,727.4,1300.0
2023-04-27 10:50:00,728.27,728.27,725.41,726.61,1009.0,728.27,728.27,725.41,726.61,1009.0
2023-04-27 11:00:00,727.33,728.22,726.85,728.07,2070.0,727.33,728.22,726.85,728.07,2070.0
2023-04-27 11:10:00,727.76,727.77,726.72,727.62,2483.0,727.76,727.77,726.72,727.62,2483.0
2023-04-27 11:20:00,728.15,730.05,728.15,730.05,400.0,728.15,730.05,728.15,730.05,400.0
2023-04-27 11:30:00,731.04,732.17,730.58,730.96,3265.0,731.04,732.17,730.58,730.96,3265.0
2023-04-27 11:40:00,730.29,730.29,727.66,729.29,3650.0,730.29,730.29,727.66,729.29,3650.0
2023-04-27 11:50:00,727.09,728.62,727.08,728.48,500.0,727.09,728.62,727.08,728.48,500.0
2023-04-27 12:00:00,728.97,730.16,728.97,729.45,900.0,728.97,730.16,728.97,729.45,900.0
2023-04-27 12:10:00,729.43,730.72,729.32,730.25,1100.0,729.43,730.72,729.32,730.25,1100.0
2023-04-27 12:20:00,730.23,730.23,729.27,729.27,2521.0,730.23,730.23,729.27,729.27,2521.0
2023-04-27 12:30:00,730.14,731.19,728.97,728.97,3544.0,730.14,731.19,728.97,728.97,3544.0
2023-04-27 12:40:00,728.97,728.97,728.07,728.51,1734.0,728.97,728.97,728.07,728.51,1734.0
2023-04-27 12:50:00,728.42,729.11,728.42,729.11,200.0,728.42,729.11,728.42,729.11,200.0
2023-04-27 13:00:00,728.27,728.27,728.27,728.27,267.0,728.27,728.27,728.27,728.27,267.0
2023-04-27 13:10:00,729.19,729.58,728.51,729.14,4001.0,729.19,729.58,728.51,729.14,4001.0
2023-04-27 13:20:00,730.08,731.73,730.07,731.46,950.0,730.08,731.73,730.07,731.46,950.0
2023-04-27 13:30:00,732.2,734.91,732.19,734.55,700.0,732.2,734.91,732.19,734.55,700.0
2023-04-27 13:40:00,735.0,736.37,732.96,733.31,3767.0,735.0,736.37,732.96,733.31,3767.0
2023-04-27 13:50:00,733.06,733.06,731.15,731.15,441.0,733.06,733.06,731.15,731.15,441.0
2023-04-27 14:00:00,732.0,732.02,730.82,731.33,800.0,732.0,732.02,730.82,731.33,800.0
2023-04-27 14:10:00,732.18,732.18,730.63,732.13,1634.0,732.18,732.18,730.63,732.13,1634.0
2023-04-27 14:20:00,731.49,731.54,731.49,731.53,500.0,731.49,731.54,731.49,731.53,500.0
2023-04-27 14:30:00,732.01,732.35,730.88,732.35,1629.0,732.01,732.35,730.88,732.35,1629.0
2023-04-27 14:40:00,731.12,731.57,731.12,731.38,400.0,731.12,731.57,731.12,731.38,400.0
2023-04-27 14:50:00,732.04,732.63,729.51,731.12,5243.0,732.04,732.63,729.51,731.12,5243.0
2023-04-27 15:00:00,731.81,732.52,731.61,732.52,784.0,731.81,732.52,731.61,732.52,784.0
2023-04-27 15:10:00,731.25,731.38,729.54,730.28,2021.0,731.25,731.38,729.54,730.28,2021.0
2023-04-27 15:20:00,729.53,730.39,729.35,729.35,1100.0,729.53,730.39,729.35,729.35,1100.0
2023-04-27 15:30:00,729.45,729.45,727.0,728.4,4519.0,729.45,729.45,727.0,728.4,4519.0
2023-04-27 15:40:00,727.01,731.51,727.01,731.51,4998.0,727.01,731.51,727.01,731.51,4998.0
2023-04-27 15:50:00,730.95,734.68,730.61,734.66,22292.0,730.95,734.68,730.61,734.66,22292.0
2023-04-28 09:30:00,719.22,730.0,718.22,730.0,4562.0,719.22,730.0,718.22,730.0,4562.0
2023-04-28 09:40:00,727.27,739.0,727.22,733.21,6657.0,727.27,739.0,727.22,733.21,6657.0
2023-04-28 09:50:00,738.35,738.69,727.43,732.65,9840.0,738.35,738.69,727.43,732.65,9840.0
2023-04-28 10:00:00,732.65,737.79,728.14,737.79,4856.0,732.65,737.79,728.14,737.79,4856.0
2023-04-28 10:10:00,738.51,743.17,733.77,741.3,5159.0,738.51,743.17,733.77,741.3,5159.0
2023-04-28 10:20:00,744.6,747.61,743.81,745.04,800.0,744.6,747.61,743.81,745.04,800.0
2023-04-28 10:30:00,748.82,748.82,743.7,745.83,2850.0,748.82,748.82,743.7,745.83,2850.0
2023-04-28 10:40:00,748.31,749.99,746.7,749.78,2050.0,748.31,749.99,746.7,749.78,2050.0
2023-04-28 10:50:00,749.99,757.81,749.28,750.32,8676.0,749.99,757.81,749.28,750.32,8676.0
2023-04-28 11:00:00,750.32,751.79,748.01,750.9,6910.0,750.32,751.79,748.01,750.9,6910.0
2023-04-28 11:10:00,751.2,755.15,750.23,753.48,2014.0,751.2,755.15,750.23,753.48,2014.0
2023-04-28 11:20:00,753.38,755.24,752.02,752.11,1900.0,753.38,755.24,752.02,752.11,1900.0
2023-04-28 11:30:00,753.54,755.67,747.7,747.7,3071.0,753.54,755.67,747.7,747.7,3071.0
2023-04-28 11:40:00,747.98,756.68,747.97,756.68,3635.0,747.98,756.68,747.97,756.68,3635.0
2023-04-28 11:50:00,757.25,758.0,749.12,749.24,3825.0,757.25,758.0,749.12,749.24,3825.0
2023-04-28 12:00:00,750.14,752.79,750.14,750.64,1300.0,750.14,752.79,750.14,750.64,1300.0
2023-04-28 12:10:00,754.96,754.96,749.96,750.31,1877.0,754.96,754.96,749.96,750.31,1877.0
2023-04-28 12:20:00,751.51,751.51,747.68,749.53,4448.0,751.51,751.51,747.68,749.53,4448.0
2023-04-28 12:30:00,749.53,750.26,746.0,746.0,3600.0,749.53,750.26,746.0,746.0,3600.0
2023-04-28 12:40:00,746.66,748.51,745.2,746.68,2827.0,746.66,748.51,745.2,746.68,2827.0
2023-04-28 12:50:00,745.22,746.7,745.13,746.7,1200.0,745.22,746.7,745.13,746.7,1200.0
2023-04-28 13:00:00,747.07,747.33,744.49,746.14,3199.0,747.07,747.33,744.49,746.14,3199.0
2023-04-28 13:10:00,746.0,747.12,744.36,744.36,2000.0,746.0,747.12,744.36,744.36,2000.0
2023-04-28 13:20:00,743.75,744.78,743.75,744.34,800.0,743.75,744.78,743.75,744.34,800.0
2023-04-28 13:30:00,746.58,746.77,744.82,745.42,1800.0,746.58,746.77,744.82,745.42,1800.0
2023-04-28 13:40:00,743.74,744.24,743.28,744.24,300.0,743.74,744.24,743.28,744.24,300.0
2023-04-28 13:50:00,743.39,743.39,741.19,741.21,1600.0,743.39,743.39,741.19,741.21,1600.0
2023-04-28 14:00:00,741.98,743.14,741.02,741.34,2465.0,741.98,743.14,741.02,741.34,2465.0
2023-04-28 14:10:00,741.32,741.32,739.53,741.11,3445.0,741.32,741.32,739.53,741.11,3445.0
2023-04-28 14:20:00,740.64,741.55,739.71,739.93,5922.0,740.64,741.55,739.71,739.93,5922.0
2023-04-28 14:30:00,739.75,739.75,736.52,736.52,10333.0,739.75,739.75,736.52,736.52,10333.0
2023-04-28 14:40:00,736.02,737.18,733.09,733.81,4464.0,736.02,737.18,733.09,733.81,4464.0
2023-04-28 14:50:00,733.63,735.42,733.0,734.49,2004.0,733.63,735.42,733.0,734.49,2004.0
2023-04-28 15:00:00,734.5,737.51,733.57,737.35,3926.0,734.5,737.51,733.57,737.35,3926.0
2023-04-28 15:10:00,737.35,738.74,736.01,736.44,9149.0,737.35,738.74,736.01,736.44,9149.0
2023-04-28 15:20:00,736.05,736.05,731.72,731.78,6515.0,736.05,736.05,731.72,731.78,6515.0
2023-04-28 15:30:00,731.95,732.25,728.79,730.73,3480.0,731.95,732.25,728.79,730.73,3480.0
2023-04-28 15:40:00,731.66,734.23,731.66,733.02,9614.0,731.66,734.23,731.66,733.02,9614.0
2023-04-28 15:50:00,732.83,733.18,727.36,728.35,31641.0,732.83,733.18,727.36,728.35,31641.0
2023-05-01 09:30:00,726.72,726.72,722.48,722.48,3017.0,726.72,726.72,722.48,722.48,3017.0
2023-05-01 09:40:00,723.39,723.39,714.63,718.29,1453.0,723.39,723.39,714.63,718.29,1453.0
2023-05-01 09:50:00,716.86,718.04,716.29,716.3,654.0,716.86,718.04,716.29,716.3,654.0
2023-05-01 10:00:00,716.39,724.69,716.39,724.69,5075.0,716.39,724.69,716.39,724.69,5075.0
2023-05-01 10:10:00,724.96,732.38,724.96,729.97,3410.0,724.96,732.38,724.96,729.97,3410.0
2023-05-01 10:20:00,730.71,734.99,728.62,732.21,4549.0,730.71,734.99,728.62,732.21,4549.0
2023-05-01 10:30:00,733.73,735.38,733.3,735.38,1587.0,733.73,735.38,733.3,735.38,1587.0
2023-05-01 10:40:00,735.23,736.74,735.05,736.17,2768.0,735.23,736.74,735.05,736.17,2768.0
2023-05-01 10:50:00,736.53,737.02,735.24,736.44,972.0,736.53,737.02,735.24,736.44,972.0
2023-05-01 11:00:00,737.35,737.71,736.67,736.87,1200.0,737.35,737.71,736.67,736.87,1200.0
2023-05-01 11:10:00,735.66,737.25,735.64,736.78,1008.0,735.66,737.25,735.64,736.78,1008.0
2023-05-01 11:20:00,737.38,738.42,737.38,737.48,300.0,737.38,738.42,737.38,737.48,300.0
2023-05-01 11:30:00,738.09,740.61,737.95,737.96,2007.0,738.09,740.61,737.95,737.96,2007.0
2023-05-01 11:40:00,739.12,742.9,739.12,742.9,700.0,739.12,742.9,739.12,742.9,700.0
2023-05-01 11:50:00,743.64,744.83,743.61,744.35,1551.0,743.64,744.83,743.61,744.35,1551.0
2023-05-01 12:00:00,744.52,745.45,743.95,744.88,2922.0,744.52,745.45,743.95,744.88,2922.0
2023-05-01 12:10:00,745.41,746.48,744.17,744.17,1500.0,745.41,746.48,744.17,744.17,1500.0
2023-05-01 12:20:00,744.17,747.49,744.17,747.48,2178.0,744.17,747.49,744.17,747.48,2178.0
2023-05-01 12:30:00,747.75,748.88,746.69,748.34,4968.0,747.75,748.88,746.69,748.34,4968.0
2023-05-01 12:40:00,747.28,747.31,746.37,747.31,358.0,747.28,747.31,746.37,747.31,358.0
2023-05-01 12:50:00,746.74,747.06,746.32,746.93,930.0,746.74,747.06,746.32,746.93,930.0
2023-05-01 13:00:00,748.05,750.71,748.05,750.34,4530.0,748.05,750.71,748.05,750.34,4530.0
2023-05-01 13:10:00,750.06,750.06,749.11,749.19,500.0,750.06,750.06,749.11,749.19,500.0
2023-05-01 13:20:00,749.04,749.78,749.04,749.78,502.0,749.04,749.78,749.04,749.78,502.0
2023-05-01 13:30:00,748.29,748.61,747.05,747.05,716.0,748.29,748.61,747.05,747.05,716.0
2023-05-01 13:40:00,748.54,750.0,747.84,749.43,900.0,748.54,750.0,747.84,749.43,900.0
2023-05-01 13:50:00,749.2,751.58,747.66,751.58,3742.0,749.2,751.58,747.66,751.58,3742.0
2023-05-01 14:00:00,750.28,750.28,749.03,749.53,800.0,750.28,750.28,749.03,749.53,800.0
2023-05-01 14:10:00,750.22,750.22,748.86,749.5,1700.0,750.22,750.22,748.86,749.5,1700.0
2023-05-01 14:20:00,749.66,749.87,748.82,749.25,1920.0,749.66,749.87,748.82,749.25,1920.0
2023-05-01 14:30:00,749.94,750.05,749.0,749.25,2239.0,749.94,750.05,749.0,749.25,2239.0
2023-05-01 14:40:00,750.0,750.0,749.39,749.5,1400.0,750.0,750.0,749.39,749.5,1400.0
2023-05-01 14:50:00,748.97,749.69,748.66,749.49,2100.0,748.97,749.69,748.66,749.49,2100.0
2023-05-01 15:00:00,749.16,750.26,748.99,750.26,2003.0,749.16,750.26,748.99,750.26,2003.0
2023-05-01 15:10:00,749.6,749.89,749.6,749.88,1118.0,749.6,749.89,749.6,749.88,1118.0
2023-05-01 15:20:00,749.89,751.18,749.66,750.59,3184.0,749.89,751.18,749.66,750.59,3184.0
2023-05-01 15:30:00,750.33,750.89,747.76,747.76,3140.0,750.33,750.89,747.76,747.76,3140.0
2023-05-01 15:40:00,748.26,749.19,747.76,748.06,5989.0,748.26,749.19,747.76,748.06,5989.0
2023-05-01 15:50:00,748.45,748.46,744.26,745.37,18459.0,748.45,748.46,744.26,745.37,18459.0
2023-05-02 09:30:00,749.44,749.44,738.79,738.79,3117.0,749.44,749.44,738.79,738.79,3117.0
2023-05-02 09:40:00,740.26,743.13,740.1,743.13,1000.0,740.26,743.13,740.1,743.13,1000.0
2023-05-02 09:50:00,745.9,749.0,745.9,748.78,800.0,745.9,749.0,745.9,748.78,800.0
2023-05-02 10:00:00,748.52,749.2,740.04,740.04,2200.0,748.52,749.2,740.04,740.04,2200.0
2023-05-02 10:10:00,736.9,736.9,732.42,734.55,3744.0,736.9,736.9,732.42,734.55,3744.0
2023-05-02 10:20:00,733.58,733.58,728.73,731.5,3058.0,733.58,733.58,728.73,731.5,3058.0
2023-05-02 10:30:00,730.5,731.26,725.97,725.97,2337.0,730.5,731.26,725.97,725.97,2337.0
2023-05-02 10:40:00,728.2,728.2,725.63,726.13,2440.0,728.2,728.2,725.63,726.13,2440.0
2023-05-02 10:50:00,726.23,727.24,725.84,726.65,1682.0,726.23,727.24,725.84,726.65,1682.0
2023-05-02 11:00:00,727.5,727.62,725.29,726.64,2849.0,727.5,727.62,725.29,726.64,2849.0
2023-05-02 11:10:00,727.22,728.78,727.17,728.78,1120.0,727.22,728.78,727.17,728.78,1120.0
2023-05-02 11:20:00,729.16,729.31,727.96,729.31,900.0,729.16,729.31,727.96,729.31,900.0
2023-05-02 11:30:00,729.97,732.94,729.72,732.94,1400.0,729.97,732.94,729.72,732.94,1400.0
2023-05-02 11:40:00,733.41,734.23,733.25,733.25,2983.0,733.41,734.23,733.25,733.25,2983.0
2023-05-02 11:50:00,733.81,734.47,731.8,734.03,1288.0,733.81,734.47,731.8,734.03,1288.0
2023-05-02 12:00:00,733.58,734.92,733.22,734.92,1450.0,733.58,734.92,733.22,734.92,1450.0
2023-05-02 12:10:00,734.03,734.03,733.55,734.01,500.0,734.03,734.03,733.55,734.01,500.0
2023-05-02 12:20:00,734.63,735.12,733.51,734.74,1800.0,734.63,735.12,733.51,734.74,1800.0
2023-05-02 12:30:00,735.27,735.27,734.03,734.04,737.0,735.27,735.27,734.03,734.04,737.0
2023-05-02 12:40:00,733.72,734.48,733.71,734.19,909.0,733.72,734.48,733.71,734.19,909.0
2023-05-02 12:50:00,735.19,735.71,733.48,733.48,2117.0,735.19,735.71,733.48,733.48,2117.0
2023-05-02 13:00:00,733.18,733.44,731.19,731.29,1601.0,733.18,733.44,731.19,731.29,1601.0
2023-05-02 13:10:00,731.11,731.11,728.79,729.54,1200.0,731.11,731.11,728.79,729.54,1200.0
2023-05-02 13:20:00,730.21,730.79,730.08,730.79,1000.0,730.21,730.79,730.08,730.79,1000.0
2023-05-02 13:30:00,730.55,730.99,730.18,730.87,1200.0,730.55,730.99,730.18,730.87,1200.0
2023-05-02 13:40:00,730.85,731.61,730.56,731.51,1900.0,730.85,731.61,730.56,731.51,1900.0
2023-05-02 13:50:00,732.39,733.22,732.28,732.28,300.0,732.39,733.22,732.28,732.28,300.0
2023-05-02 14:00:00,732.67,732.67,731.99,732.56,400.0,732.67,732.67,731.99,732.56,400.0
2023-05-02 14:10:00,733.32,733.82,732.96,733.82,1100.0,733.32,733.82,732.96,733.82,1100.0
2023-05-02 14:20:00,735.05,738.32,734.46,738.32,3930.0,735.05,738.32,734.46,738.32,3930.0
2023-05-02 14:30:00,738.13,739.36,738.08,739.35,2317.0,738.13,739.36,738.08,739.35,2317.0
2023-05-02 14:40:00,739.46,740.19,739.07,739.09,3000.0,739.46,740.19,739.07,739.09,3000.0
2023-05-02 14:50:00,739.6,741.91,739.6,740.29,3260.0,739.6,741.91,739.6,740.29,3260.0
2023-05-02 15:00:00,741.23,742.15,741.23,742.15,500.0,741.23,742.15,741.23,742.15,500.0
2023-05-02 15:10:00,742.78,743.97,742.45,742.57,6482.0,742.78,743.97,742.45,742.57,6482.0
2023-05-02 15:20:00,742.8,743.36,742.8,743.28,700.0,742.8,743.36,742.8,743.28,700.0
2023-05-02 15:30:00,743.13,744.03,740.91,741.15,5662.0,743.13,744.03,740.91,741.15,5662.0
2023-05-02 15:40:00,740.87,741.06,737.02,737.02,3280.0,740.87,741.06,737.02,737.02,3280.0
2023-05-02 15:50:00,738.32,741.09,738.15,739.71,19167.0,738.32,741.09,738.15,739.71,19167.0
2023-05-03 09:30:00,740.47,743.87,732.1,739.38,7716.0,740.47,743.87,732.1,739.38,7716.0
2023-05-03 09:40:00,739.06,742.22,737.41,741.03,6339.0,739.06,742.22,737.41,741.03,6339.0
2023-05-03 09:50:00,745.11,745.48,742.79,742.79,300.0,745.11,745.48,742.79,742.79,300.0
2023-05-03 10:00:00,745.48,747.55,740.61,740.62,1800.0,745.48,747.55,740.61,740.62,1800.0
2023-05-03 10:10:00,741.35,743.04,740.85,742.97,700.0,741.35,743.04,740.85,742.97,700.0
2023-05-03 10:20:00,741.61,741.61,739.75,739.75,231.0,741.61,741.61,739.75,739.75,231.0
2023-05-03 10:30:00,739.71,741.58,739.71,741.58,700.0,739.71,741.58,739.71,741.58,700.0
2023-05-03 10:40:00,739.67,739.67,736.94,738.32,447.0,739.67,739.67,736.94,738.32,447.0
2023-05-03 10:50:00,738.32,738.32,738.32,738.32,0.0,738.32,738.32,738.32,738.32,0.0
2023-05-03 11:00:00,736.19,737.0,733.6,736.09,2886.0,736.19,737.0,733.6,736.09,2886.0
2023-05-03 11:10:00,738.13,740.22,738.12,740.22,600.0,738.13,740.22,738.12,740.22,600.0
2023-05-03 11:20:00,740.16,741.77,740.13,741.77,500.0,740.16,741.77,740.13,741.77,500.0
2023-05-03 11:30:00,741.12,741.12,738.68,739.21,1482.0,741.12,741.12,738.68,739.21,1482.0
2023-05-03 11:40:00,739.21,739.21,739.21,739.21,0.0,739.21,739.21,739.21,739.21,0.0
2023-05-03 11:50:00,741.29,741.29,741.29,741.29,100.0,741.29,741.29,741.29,741.29,100.0
2023-05-03 12:00:00,740.32,741.04,739.04,739.04,803.0,740.32,741.04,739.04,739.04,803.0
2023-05-03 12:10:00,740.81,740.81,738.46,738.86,600.0,740.81,740.81,738.46,738.86,600.0
2023-05-03 12:20:00,737.81,738.79,736.9,738.79,554.0,737.81,738.79,736.9,738.79,554.0
2023-05-03 12:30:00,738.79,738.79,738.79,738.79,0.0,738.79,738.79,738.79,738.79,0.0
2023-05-03 12:40:00,739.45,740.13,739.44,739.53,300.0,739.45,740.13,739.44,739.53,300.0
2023-05-03 12:50:00,740.24,742.23,740.24,742.23,900.0,740.24,742.23,740.24,742.23,900.0
2023-05-03 13:00:00,741.71,743.33,741.71,742.36,600.0,741.71,743.33,741.71,742.36,600.0
2023-05-03 13:10:00,742.36,742.36,742.36,742.36,0.0,742.36,742.36,742.36,742.36,0.0
2023-05-03 13:20:00,741.19,742.27,740.45,742.27,919.0,741.19,742.27,740.45,742.27,919.0
2023-05-03 13:30:00,742.66,743.11,742.65,742.78,300.0,742.66,743.11,742.65,742.78,300.0
2023-05-03 13:40:00,741.71,741.74,741.71,741.74,200.0,741.71,741.74,741.71,741.74,200.0
2023-05-03 13:50:00,740.3,740.3,740.3,740.3,313.0,740.3,740.3,740.3,740.3,313.0
2023-05-03 14:00:00,740.29,743.71,740.29,740.63,1800.0,740.29,743.71,740.29,740.63,1800.0
2023-05-03 14:10:00,741.15,743.57,740.48,743.57,800.0,741.15,743.57,740.48,743.57,800.0
2023-05-03 14:20:00,744.99,746.74,743.52,745.58,1794.0,744.99,746.74,743.52,745.58,1794.0
2023-05-03 14:30:00,743.92,746.98,740.97,746.98,1700.0,743.92,746.98,740.97,746.98,1700.0
2023-05-03 14:40:00,747.13,751.18,746.43,750.67,5442.0,747.13,751.18,746.43,750.67,5442.0
2023-05-03 14:50:00,749.81,755.72,749.66,754.76,5416.0,749.81,755.72,749.66,754.76,5416.0
2023-05-03 15:00:00,756.02,756.02,749.26,750.41,3122.0,756.02,756.02,749.26,750.41,3122.0
2023-05-03 15:10:00,750.03,751.4,747.49,750.47,3339.0,750.03,751.4,747.49,750.47,3339.0
2023-05-03 15:20:00,749.83,750.96,748.46,749.79,3954.0,749.83,750.96,748.46,749.79,3954.0
2023-05-03 15:30:00,749.91,751.33,749.29,750.39,3800.0,749.91,751.33,749.29,750.39,3800.0
2023-05-03 15:40:00,750.15,752.35,749.94,752.19,18621.0,750.15,752.35,749.94,752.19,18621.0
2023-05-03 15:50:00,752.19,753.33,750.82,752.71,35479.0,752.19,753.33,750.82,752.71,35479.0
2023-05-04 09:30:00,748.67,749.64,748.67,748.8,3002.0,748.67,749.64,748.67,748.8,3002.0
2023-05-04 09:40:00,750.91,754.83,750.0,753.62,3285.0,750.91,754.83,750.0,753.62,3285.0
2023-05-04 09:50:00,754.5,758.22,754.5,757.92,1700.0,754.5,758.22,754.5,757.92,1700.0
2023-05-04 10:00:00,758.05,759.74,757.24,759.23,2330.0,758.05,759.74,757.24,759.23,2330.0
2023-05-04 10:10:00,758.44,760.0,757.38,760.0,1817.0,758.44,760.0,757.38,760.0,1817.0
2023-05-04 10:20:00,760.03,760.15,757.46,758.52,900.0,760.03,760.15,757.46,758.52,900.0
2023-05-04 10:30:00,758.12,758.12,752.76,753.68,2160.0,758.12,758.12,752.76,753.68,2160.0
2023-05-04 10:40:00,753.89,755.97,753.89,754.69,712.0,753.89,755.97,753.89,754.69,712.0
2023-05-04 10:50:00,754.5,754.51,754.5,754.5,100.0,754.5,754.51,754.5,754.5,100.0
2023-05-04 11:00:00,753.83,753.83,751.61,752.41,1400.0,753.83,753.83,751.61,752.41,1400.0
2023-05-04 11:10:00,750.67,751.62,745.64,747.41,2210.0,750.67,751.62,745.64,747.41,2210.0
2023-05-04 11:20:00,745.94,752.0,745.93,751.0,4699.0,745.94,752.0,745.93,751.0,4699.0
2023-05-04 11:30:00,751.67,752.73,751.44,752.3,1300.0,751.67,752.73,751.44,752.3,1300.0
2023-05-04 11:40:00,754.07,754.07,752.63,752.63,800.0,754.07,754.07,752.63,752.63,800.0
2023-05-04 11:50:00,752.1,753.36,752.1,753.36,900.0,752.1,753.36,752.1,753.36,900.0
2023-05-04 12:00:00,752.77,752.77,749.27,749.98,1050.0,752.77,752.77,749.27,749.98,1050.0
2023-05-04 12:10:00,749.84,752.17,749.73,752.17,1400.0,749.84,752.17,749.73,752.17,1400.0
2023-05-04 12:20:00,752.17,752.17,752.17,752.17,0.0,752.17,752.17,752.17,752.17,0.0
2023-05-04 12:30:00,752.48,752.5,752.47,752.5,200.0,752.48,752.5,752.47,752.5,200.0
2023-05-04 12:40:00,753.35,753.35,752.07,752.07,1200.0,753.35,753.35,752.07,752.07,1200.0
2023-05-04 12:50:00,752.16,755.08,752.16,755.08,1000.0,752.16,755.08,752.16,755.08,1000.0
2023-05-04 13:00:00,755.99,755.99,755.69,755.69,200.0,755.99,755.99,755.69,755.69,200.0
2023-05-04 13:10:00,756.31,757.01,756.31,757.01,300.0,756.31,757.01,756.31,757.01,300.0
2023-05-04 13:20:00,756.87,756.87,753.63,754.0,2231.0,756.87,756.87,753.63,754.0,2231.0
2023-05-04 13:30:00,753.35,753.35,752.79,752.79,600.0,753.35,753.35,752.79,752.79,600.0
2023-05-04 13:40:00,751.72,751.72,750.0,750.0,700.0,751.72,751.72,750.0,750.0,700.0
2023-05-04 13:50:00,749.03,750.0,749.03,749.91,900.0,749.03,750.0,749.03,749.91,900.0
2023-05-04 14:00:00,750.74,750.88,749.15,749.21,1300.0,750.74,750.88,749.15,749.21,1300.0
2023-05-04 14:10:00,749.21,749.21,749.21,749.21,0.0,749.21,749.21,749.21,749.21,0.0
2023-05-04 14:20:00,747.93,747.95,745.5,746.13,1000.0,747.93,747.95,745.5,746.13,1000.0
2023-05-04 14:30:00,745.56,745.81,743.1,745.81,1075.0,745.56,745.81,743.1,745.81,1075.0
2023-05-04 14:40:00,744.81,744.81,742.26,742.26,200.0,744.81,744.81,742.26,742.26,200.0
2023-05-04 14:50:00,741.31,741.95,741.31,741.95,1410.0,741.31,741.95,741.31,741.95,1410.0
2023-05-04 15:00:00,742.17,743.51,742.16,742.93,700.0,742.17,743.51,742.16,742.93,700.0
2023-05-04 15:10:00,743.79,744.96,743.0,744.96,3951.0,743.79,744.96,743.0,744.96,3951.0
2023-05-04 15:20:00,744.89,745.51,744.14,744.74,4600.0,744.89,745.51,744.14,744.74,4600.0
2023-05-04 15:30:00,744.84,746.7,744.84,745.7,3900.0,744.84,746.7,744.84,745.7,3900.0
2023-05-04 15:40:00,745.49,745.87,742.41,742.5,5553.0,745.49,745.87,742.41,742.5,5553.0
2023-05-04 15:50:00,741.81,741.82,736.0,736.44,24206.0,741.81,741.82,736.0,736.44,24206.0
2023-05-05 09:30:00,739.92,739.92,739.92,739.92,1344.0,739.92,739.92,739.92,739.92,1344.0
2023-05-05 09:40:00,736.48,743.37,736.48,742.42,665.0,736.48,743.37,736.48,742.42,665.0
2023-05-05 09:50:00,740.92,741.0,739.0,739.54,2697.0,740.92,741.0,739.0,739.54,2697.0
2023-05-05 10:00:00,739.2,739.29,739.0,739.0,800.0,739.2,739.29,739.0,739.0,800.0
2023-05-05 10:10:00,738.76,740.5,738.76,739.94,4274.0,738.76,740.5,738.76,739.94,4274.0
2023-05-05 10:20:00,740.49,741.5,740.48,740.68,4400.0,740.49,741.5,740.48,740.68,4400.0
2023-05-05 10:30:00,740.7,740.9,740.7,740.9,200.0,740.7,740.9,740.7,740.9,200.0
2023-05-05 10:40:00,740.9,740.9,740.9,740.9,0.0,740.9,740.9,740.9,740.9,0.0
2023-05-05 10:50:00,738.99,738.99,735.52,735.52,3400.0,738.99,738.99,735.52,735.52,3400.0
2023-05-05 11:00:00,735.38,735.38,732.56,732.56,800.0,735.38,735.38,732.56,732.56,800.0
2023-05-05 11:10:00,732.75,733.64,732.36,732.36,981.0,732.75,733.64,732.36,732.36,981.0
2023-05-05 11:20:00,732.42,732.52,730.32,731.87,1300.0,732.42,732.52,730.32,731.87,1300.0
2023-05-05 11:30:00,732.01,732.82,732.01,732.82,400.0,732.01,732.82,732.01,732.82,400.0
2023-05-05 11:40:00,731.44,732.47,731.44,732.31,1068.0,731.44,732.47,731.44,732.31,1068.0
2023-05-05 11:50:00,732.36,733.65,732.36,733.65,400.0,732.36,733.65,732.36,733.65,400.0
2023-05-05 12:00:00,733.79,735.42,733.78,735.42,2043.0,733.79,735.42,733.78,735.42,2043.0
2023-05-05 12:10:00,735.0,735.0,734.54,734.54,200.0,735.0,735.0,734.54,734.54,200.0
2023-05-05 12:20:00,734.51,735.67,734.49,734.93,4012.0,734.51,735.67,734.49,734.93,4012.0
2023-05-05 12:30:00,734.35,734.35,734.32,734.33,650.0,734.35,734.35,734.32,734.33,650.0
2023-05-05 12:40:00,733.52,733.52,730.52,730.53,809.0,733.52,733.52,730.52,730.53,809.0
2023-05-05 12:50:00,731.04,731.19,731.04,731.19,301.0,731.04,731.19,731.04,731.19,301.0
2023-05-05 13:00:00,732.21,732.21,731.47,731.55,1460.0,732.21,732.21,731.47,731.55,1460.0
2023-05-05 13:10:00,731.55,731.55,731.55,731.55,0.0,731.55,731.55,731.55,731.55,0.0
2023-05-05 13:20:00,732.32,732.65,732.05,732.05,435.0,732.32,732.65,732.05,732.05,435.0
2023-05-05 13:30:00,732.05,732.05,732.05,732.05,0.0,732.05,732.05,732.05,732.05,0.0
2023-05-05 13:40:00,733.06,733.55,733.06,733.33,500.0,733.06,733.55,733.06,733.33,500.0
2023-05-05 13:50:00,733.3,733.35,732.54,732.67,500.0,733.3,733.35,732.54,732.67,500.0
2023-05-05 14:00:00,733.0,733.0,733.0,733.0,100.0,733.0,733.0,733.0,733.0,100.0
2023-05-05 14:10:00,732.02,732.02,731.25,731.25,607.0,732.02,732.02,731.25,731.25,607.0
2023-05-05 14:20:00,731.87,732.61,731.87,732.61,600.0,731.87,732.61,731.87,732.61,600.0
2023-05-05 14:30:00,733.25,733.48,732.79,732.79,2804.0,733.25,733.48,732.79,732.79,2804.0
2023-05-05 14:40:00,733.16,733.62,732.66,733.25,6732.0,733.16,733.62,732.66,733.25,6732.0
2023-05-05 14:50:00,733.27,733.31,732.32,732.32,1200.0,733.27,733.31,732.32,732.32,1200.0
2023-05-05 15:00:00,732.32,732.32,732.32,732.32,0.0,732.32,732.32,732.32,732.32,0.0
2023-05-05 15:10:00,732.63,732.63,731.28,731.28,1010.0,732.63,732.63,731.28,731.28,1010.0
2023-05-05 15:20:00,732.57,733.02,732.49,732.49,800.0,732.57,733.02,732.49,732.49,800.0
2023-05-05 15:30:00,732.44,732.54,732.43,732.54,500.0,732.44,732.54,732.43,732.54,500.0
2023-05-05 15:40:00,732.54,733.06,732.43,732.43,1622.0,732.54,733.06,732.43,732.43,1622.0
2023-05-05 15:50:00,731.96,732.2,731.15,732.19,6848.0,731.96,732.2,731.15,732.19,6848.0
2023-05-08 09:30:00,729.54,729.54,729.54,729.54,1341.0,729.54,729.54,729.54,729.54,1341.0
2023-05-08 09:40:00,731.17,731.49,730.1,731.14,801.0,731.17,731.49,730.1,731.14,801.0
2023-05-08 09:50:00,731.3,734.23,730.74,733.32,3600.0,731.3,734.23,730.74,733.32,3600.0
2023-05-08 10:00:00,733.4,733.73,733.03,733.38,1494.0,733.4,733.73,733.03,733.38,1494.0
2023-05-08 10:10:00,733.38,733.39,731.04,733.01,2209.0,733.38,733.39,731.04,733.01,2209.0
2023-05-08 10:20:00,732.45,732.45,730.94,731.88,900.0,732.45,732.45,730.94,731.88,900.0
2023-05-08 10:30:00,732.82,733.45,732.47,733.45,1100.0,732.82,733.45,732.47,733.45,1100.0
2023-05-08 10:40:00,733.91,735.63,733.1,733.42,4962.0,733.91,735.63,733.1,733.42,4962.0
2023-05-08 10:50:00,733.42,734.09,733.41,733.87,2202.0,733.42,734.09,733.41,733.87,2202.0
2023-05-08 11:00:00,733.0,734.72,733.0,734.72,200.0,733.0,734.72,733.0,734.72,200.0
2023-05-08 11:10:00,734.12,734.12,733.01,733.01,200.0,734.12,734.12,733.01,733.01,200.0
2023-05-08 11:20:00,733.01,733.44,732.81,732.81,600.0,733.01,733.44,732.81,732.81,600.0
2023-05-08 11:30:00,732.81,732.81,732.81,732.81,0.0,732.81,732.81,732.81,732.81,0.0
2023-05-08 11:40:00,733.1,733.1,732.39,732.39,200.0,733.1,733.1,732.39,732.39,200.0
2023-05-08 11:50:00,733.54,733.72,733.54,733.72,300.0,733.54,733.72,733.54,733.72,300.0
2023-05-08 12:00:00,733.86,734.08,732.59,732.62,1600.0,733.86,734.08,732.59,732.62,1600.0
2023-05-08 12:10:00,732.06,732.36,732.06,732.1,568.0,732.06,732.36,732.06,732.1,568.0
2023-05-08 12:20:00,731.95,731.95,731.29,731.29,400.0,731.95,731.95,731.29,731.29,400.0
2023-05-08 12:30:00,731.12,731.12,731.11,731.12,100.0,731.12,731.12,731.11,731.12,100.0
2023-05-08 12:40:00,731.51,732.21,731.51,732.13,300.0,731.51,732.21,731.51,732.13,300.0
2023-05-08 12:50:00,732.13,732.13,732.13,732.13,0.0,732.13,732.13,732.13,732.13,0.0
2023-05-08 13:00:00,732.13,732.13,732.13,732.13,0.0,732.13,732.13,732.13,732.13,0.0
2023-05-08 13:10:00,732.59,733.43,732.55,732.56,1239.0,732.59,733.43,732.55,732.56,1239.0
2023-05-08 13:20:00,732.33,732.33,731.44,731.44,600.0,732.33,732.33,731.44,731.44,600.0
2023-05-08 13:30:00,731.37,732.39,731.37,731.82,803.0,731.37,732.39,731.37,731.82,803.0
2023-05-08 13:40:00,731.7,732.45,731.09,732.11,3209.0,731.7,732.45,731.09,732.11,3209.0
2023-05-08 13:50:00,733.12,733.16,733.11,733.16,2441.0,733.12,733.16,733.11,733.16,2441.0
2023-05-08 14:00:00,733.33,733.33,730.0,730.0,300.0,733.33,733.33,730.0,730.0,300.0
2023-05-08 14:10:00,730.96,732.17,730.96,732.17,200.0,730.96,732.17,730.96,732.17,200.0
2023-05-08 14:20:00,733.2,733.38,731.68,732.48,1103.0,733.2,733.38,731.68,732.48,1103.0
2023-05-08 14:30:00,733.4,733.82,732.86,732.91,1903.0,733.4,733.82,732.86,732.91,1903.0
2023-05-08 14:40:00,733.1,733.61,733.09,733.43,300.0,733.1,733.61,733.09,733.43,300.0
2023-05-08 14:50:00,733.32,733.54,733.05,733.53,1200.0,733.32,733.54,733.05,733.53,1200.0
2023-05-08 15:00:00,733.37,733.92,732.97,732.98,2766.0,733.37,733.92,732.97,732.98,2766.0
2023-05-08 15:10:00,733.0,733.97,733.0,733.97,2284.0,733.0,733.97,733.0,733.97,2284.0
2023-05-08 15:20:00,734.18,734.4,733.62,734.21,3809.0,734.18,734.4,733.62,734.21,3809.0
2023-05-08 15:30:00,734.21,734.44,732.99,732.99,2103.0,734.21,734.44,732.99,732.99,2103.0
2023-05-08 15:40:00,733.3,734.22,733.3,733.39,3200.0,733.3,734.22,733.3,733.39,3200.0
2023-05-08 15:50:00,732.8,736.78,732.72,736.4,19526.0,732.8,736.78,732.72,736.4,19526.0
2023-05-09 09:30:00,735.42,739.53,734.77,739.53,7673.0,735.42,739.53,734.77,739.53,7673.0
2023-05-09 09:40:00,739.5,741.83,737.54,740.23,1588.0,739.5,741.83,737.54,740.23,1588.0
2023-05-09 09:50:00,739.93,741.17,737.88,740.14,4445.0,739.93,741.17,737.88,740.14,4445.0
2023-05-09 10:00:00,738.32,738.32,736.51,736.99,1483.0,738.32,738.32,736.51,736.99,1483.0
2023-05-09 10:10:00,736.61,737.29,736.38,737.29,702.0,736.61,737.29,736.38,737.29,702.0
2023-05-09 10:20:00,737.45,739.19,737.45,739.19,400.0,737.45,739.19,737.45,739.19,400.0
2023-05-09 10:30:00,737.96,737.96,737.22,737.26,1800.0,737.96,737.96,737.22,737.26,1800.0
2023-05-09 10:40:00,737.16,738.4,737.16,737.74,600.0,737.16,738.4,737.16,737.74,600.0
2023-05-09 10:50:00,737.72,738.64,737.48,738.32,1100.0,737.72,738.64,737.48,738.32,1100.0
2023-05-09 11:00:00,738.09,738.29,737.66,737.66,502.0,738.09,738.29,737.66,737.66,502.0
2023-05-09 11:10:00,738.75,739.3,738.37,739.3,1600.0,738.75,739.3,738.37,739.3,1600.0
2023-05-09 11:20:00,738.96,740.37,738.96,739.61,1058.0,738.96,740.37,738.96,739.61,1058.0
2023-05-09 11:30:00,739.61,739.61,739.61,739.61,0.0,739.61,739.61,739.61,739.61,0.0
2023-05-09 11:40:00,739.3,739.45,739.3,739.45,200.0,739.3,739.45,739.3,739.45,200.0
2023-05-09 11:50:00,739.56,739.56,738.87,738.87,1512.0,739.56,739.56,738.87,738.87,1512.0
2023-05-09 12:00:00,736.54,736.54,736.48,736.48,200.0,736.54,736.54,736.48,736.48,200.0
2023-05-09 12:10:00,734.96,734.96,734.74,734.74,1357.0,734.96,734.96,734.74,734.74,1357.0
2023-05-09 12:20:00,736.14,736.14,735.7,735.7,300.0,736.14,736.14,735.7,735.7,300.0
2023-05-09 12:30:00,735.19,735.19,735.18,735.19,100.0,735.19,735.19,735.18,735.19,100.0
2023-05-09 12:40:00,735.84,735.86,735.84,735.86,200.0,735.84,735.86,735.84,735.86,200.0
2023-05-09 12:50:00,735.86,735.86,735.86,735.86,0.0,735.86,735.86,735.86,735.86,0.0
2023-05-09 13:00:00,735.86,735.86,735.86,735.86,0.0,735.86,735.86,735.86,735.86,0.0
2023-05-09 13:10:00,737.43,737.66,737.43,737.66,200.0,737.43,737.66,737.43,737.66,200.0
2023-05-09 13:20:00,736.64,736.65,736.64,736.64,100.0,736.64,736.65,736.64,736.64,100.0
2023-05-09 13:30:00,737.3,737.3,737.3,737.3,100.0,737.3,737.3,737.3,737.3,100.0
2023-05-09 13:40:00,736.27,736.27,736.27,736.27,100.0,736.27,736.27,736.27,736.27,100.0
2023-05-09 13:50:00,736.24,737.88,736.19,737.88,700.0,736.24,737.88,736.19,737.88,700.0
2023-05-09 14:00:00,737.56,737.66,736.19,736.19,664.0,737.56,737.66,736.19,736.19,664.0
2023-05-09 14:10:00,736.58,737.73,736.58,737.73,200.0,736.58,737.73,736.58,737.73,200.0
2023-05-09 14:20:00,737.73,737.73,737.73,737.73,0.0,737.73,737.73,737.73,737.73,0.0
2023-05-09 14:30:00,736.53,736.58,736.52,736.58,1085.0,736.53,736.58,736.52,736.58,1085.0
2023-05-09 14:40:00,736.03,736.04,735.92,735.92,200.0,736.03,736.04,735.92,735.92,200.0
2023-05-09 14:50:00,735.92,735.92,735.92,735.92,0.0,735.92,735.92,735.92,735.92,0.0
2023-05-09 15:00:00,734.95,735.21,734.93,735.21,500.0,734.95,735.21,734.93,735.21,500.0
2023-05-09 15:10:00,734.84,734.84,734.71,734.71,247.0,734.84,734.84,734.71,734.71,247.0
2023-05-09 15:20:00,734.64,735.04,734.51,735.04,300.0,734.64,735.04,734.51,735.04,300.0
2023-05-09 15:30:00,734.86,734.95,734.09,734.09,1326.0,734.86,734.95,734.09,734.09,1326.0
2023-05-09 15:40:00,734.04,734.62,733.75,734.42,1500.0,734.04,734.62,733.75,734.42,1500.0
2023-05-09 15:50:00,734.9,737.26,734.01,736.89,16252.0,734.9,737.26,734.01,736.89,16252.0
2023-05-10 09:30:00,744.33,749.99,744.33,745.85,1834.0,744.33,749.99,744.33,745.85,1834.0
2023-05-10 09:40:00,747.3,747.3,741.43,741.43,2000.0,747.3,747.3,741.43,741.43,2000.0
2023-05-10 09:50:00,741.43,743.98,741.43,743.86,5337.0,741.43,743.98,741.43,743.86,5337.0
2023-05-10 10:00:00,744.09,747.47,743.5,747.47,7156.0,744.09,747.47,743.5,747.47,7156.0
2023-05-10 10:10:00,745.9,747.45,744.7,744.7,2700.0,745.9,747.45,744.7,744.7,2700.0
2023-05-10 10:20:00,744.7,747.0,744.69,747.0,1508.0,744.7,747.0,744.69,747.0,1508.0
2023-05-10 10:30:00,746.11,746.86,744.73,745.31,800.0,746.11,746.86,744.73,745.31,800.0
2023-05-10 10:40:00,745.58,746.38,742.99,744.44,3516.0,745.58,746.38,742.99,744.44,3516.0
2023-05-10 10:50:00,744.67,745.43,744.0,745.43,1793.0,744.67,745.43,744.0,745.43,1793.0
2023-05-10 11:00:00,746.27,747.97,745.43,747.92,1070.0,746.27,747.97,745.43,747.92,1070.0
2023-05-10 11:10:00,747.96,748.75,747.89,748.75,1015.0,747.96,748.75,747.89,748.75,1015.0
2023-05-10 11:20:00,749.05,755.46,749.05,755.46,3218.0,749.05,755.46,749.05,755.46,3218.0
2023-05-10 11:30:00,754.62,757.02,752.59,752.59,8356.0,754.62,757.02,752.59,752.59,8356.0
2023-05-10 11:40:00,752.33,752.33,752.33,752.33,100.0,752.33,752.33,752.33,752.33,100.0
2023-05-10 11:50:00,753.12,753.82,751.78,751.78,600.0,753.12,753.82,751.78,751.78,600.0
2023-05-10 12:00:00,750.91,750.91,749.81,749.81,200.0,750.91,750.91,749.81,749.81,200.0
2023-05-10 12:10:00,750.44,751.11,750.03,751.11,800.0,750.44,751.11,750.03,751.11,800.0
2023-05-10 12:20:00,750.59,752.28,750.59,751.55,550.0,750.59,752.28,750.59,751.55,550.0
2023-05-10 12:30:00,752.4,753.8,752.38,753.8,1186.0,752.4,753.8,752.38,753.8,1186.0
2023-05-10 12:40:00,752.73,753.06,751.62,751.62,1131.0,752.73,753.06,751.62,751.62,1131.0
2023-05-10 12:50:00,750.01,751.51,749.99,751.51,500.0,750.01,751.51,749.99,751.51,500.0
2023-05-10 13:00:00,751.67,751.67,750.22,750.23,900.0,751.67,751.67,750.22,750.23,900.0
2023-05-10 13:10:00,750.0,751.08,749.44,750.46,1100.0,750.0,751.08,749.44,750.46,1100.0
2023-05-10 13:20:00,749.65,749.65,748.73,749.03,700.0,749.65,749.65,748.73,749.03,700.0
2023-05-10 13:30:00,749.74,750.06,749.51,750.06,300.0,749.74,750.06,749.51,750.06,300.0
2023-05-10 13:40:00,750.02,750.43,749.15,750.43,400.0,750.02,750.43,749.15,750.43,400.0
2023-05-10 13:50:00,751.68,751.68,751.68,751.68,100.0,751.68,751.68,751.68,751.68,100.0
2023-05-10 14:00:00,753.81,753.81,753.35,753.35,709.0,753.81,753.81,753.35,753.35,709.0
2023-05-10 14:10:00,754.75,754.98,754.11,754.11,300.0,754.75,754.98,754.11,754.11,300.0
2023-05-10 14:20:00,754.0,754.12,753.9,754.12,400.0,754.0,754.12,753.9,754.12,400.0
2023-05-10 14:30:00,754.72,755.03,754.72,755.03,200.0,754.72,755.03,754.72,755.03,200.0
2023-05-10 14:40:00,755.28,756.07,753.94,754.35,1000.0,755.28,756.07,753.94,754.35,1000.0
2023-05-10 14:50:00,754.27,754.27,754.15,754.15,438.0,754.27,754.27,754.15,754.15,438.0
2023-05-10 15:00:00,755.04,755.04,754.7,754.7,300.0,755.04,755.04,754.7,754.7,300.0
2023-05-10 15:10:00,753.94,754.61,753.94,754.61,301.0,753.94,754.61,753.94,754.61,301.0
2023-05-10 15:20:00,754.86,756.02,754.82,755.35,1201.0,754.86,756.02,754.82,755.35,1201.0
2023-05-10 15:30:00,755.99,756.02,755.46,755.46,442.0,755.99,756.02,755.46,755.46,442.0
2023-05-10 15:40:00,755.83,755.94,755.08,755.94,2014.0,755.83,755.94,755.08,755.94,2014.0
2023-05-10 15:50:00,755.26,758.46,755.26,757.9,12520.0,755.26,758.46,755.26,757.9,12520.0
2023-05-11 09:30:00,759.0,759.0,751.09,758.28,2308.0,759.0,759.0,751.09,758.28,2308.0
2023-05-11 09:40:00,762.73,762.73,758.53,758.91,900.0,762.73,762.73,758.53,758.91,900.0
2023-05-11 09:50:00,756.72,760.19,756.43,756.43,2068.0,756.72,760.19,756.43,756.43,2068.0
2023-05-11 10:00:00,757.63,758.83,753.72,755.26,2817.0,757.63,758.83,753.72,755.26,2817.0
2023-05-11 10:10:00,756.09,757.05,754.33,757.05,1553.0,756.09,757.05,754.33,757.05,1553.0
2023-05-11 10:20:00,756.45,756.45,754.68,755.63,1075.0,756.45,756.45,754.68,755.63,1075.0
2023-05-11 10:30:00,756.82,756.82,755.67,756.1,1398.0,756.82,756.82,755.67,756.1,1398.0
2023-05-11 10:40:00,757.07,757.07,755.05,755.4,1570.0,757.07,757.07,755.05,755.4,1570.0
2023-05-11 10:50:00,758.07,758.1,757.49,757.7,700.0,758.07,758.1,757.49,757.7,700.0
2023-05-11 11:00:00,758.0,758.0,757.37,757.37,400.0,758.0,758.0,757.37,757.37,400.0
2023-05-11 11:10:00,756.22,756.75,755.09,756.6,14544.0,756.22,756.75,755.09,756.6,14544.0
2023-05-11 11:20:00,756.68,756.68,756.5,756.5,300.0,756.68,756.68,756.5,756.5,300.0
2023-05-11 11:30:00,756.35,756.65,755.65,755.84,4007.0,756.35,756.65,755.65,755.84,4007.0
2023-05-11 11:40:00,756.0,756.12,755.46,756.0,2673.0,756.0,756.12,755.46,756.0,2673.0
2023-05-11 11:50:00,755.92,756.43,755.5,755.5,2555.0,755.92,756.43,755.5,755.5,2555.0
2023-05-11 12:00:00,755.35,755.36,754.56,754.56,2138.0,755.35,755.36,754.56,754.56,2138.0
2023-05-11 12:10:00,753.38,753.38,752.3,752.31,300.0,753.38,753.38,752.3,752.31,300.0
2023-05-11 12:20:00,752.83,752.83,751.4,751.4,300.0,752.83,752.83,751.4,751.4,300.0
2023-05-11 12:30:00,751.91,752.91,749.43,750.02,1772.0,751.91,752.91,749.43,750.02,1772.0
2023-05-11 12:40:00,748.38,748.38,748.38,748.38,100.0,748.38,748.38,748.38,748.38,100.0
2023-05-11 12:50:00,749.14,749.14,746.52,746.73,551.0,749.14,749.14,746.52,746.73,551.0
2023-05-11 13:00:00,746.91,746.91,746.33,746.65,300.0,746.91,746.91,746.33,746.65,300.0
2023-05-11 13:10:00,746.58,747.06,745.83,746.42,600.0,746.58,747.06,745.83,746.42,600.0
2023-05-11 13:20:00,746.77,747.19,746.26,746.26,743.0,746.77,747.19,746.26,746.26,743.0
2023-05-11 13:30:00,745.39,746.5,745.39,746.5,200.0,745.39,746.5,745.39,746.5,200.0
2023-05-11 13:40:00,745.93,745.93,744.2,744.2,300.0,745.93,745.93,744.2,744.2,300.0
2023-05-11 13:50:00,743.57,744.71,743.02,744.71,575.0,743.57,744.71,743.02,744.71,575.0
2023-05-11 14:00:00,745.35,745.84,744.2,744.21,1100.0,745.35,745.84,744.2,744.21,1100.0
2023-05-11 14:10:00,745.0,745.75,745.0,745.75,900.0,745.0,745.75,745.0,745.75,900.0
2023-05-11 14:20:00,745.08,745.5,745.0,745.32,700.0,745.08,745.5,745.0,745.32,700.0
2023-05-11 14:30:00,745.87,748.34,745.8,748.3,3500.0,745.87,748.34,745.8,748.3,3500.0
2023-05-11 14:40:00,748.7,750.17,748.46,750.17,4100.0,748.7,750.17,748.46,750.17,4100.0
2023-05-11 14:50:00,750.17,750.17,748.77,748.78,613.0,750.17,750.17,748.77,748.78,613.0
2023-05-11 15:00:00,749.32,750.7,749.32,749.82,4001.0,749.32,750.7,749.32,749.82,4001.0
2023-05-11 15:10:00,748.94,749.24,748.94,749.23,200.0,748.94,749.24,748.94,749.23,200.0
2023-05-11 15:20:00,748.68,748.68,747.76,747.76,800.0,748.68,748.68,747.76,747.76,800.0
2023-05-11 15:30:00,748.18,748.49,747.85,747.86,1000.0,748.18,748.49,747.85,747.86,1000.0
2023-05-11 15:40:00,747.97,748.25,747.36,747.96,3185.0,747.97,748.25,747.36,747.96,3185.0
2023-05-11 15:50:00,747.31,749.31,746.26,749.31,17244.0,747.31,749.31,746.26,749.31,17244.0
2023-05-12 09:30:00,751.41,752.01,750.2,751.5,1791.0,751.41,752.01,750.2,751.5,1791.0
2023-05-12 09:40:00,750.06,755.98,750.06,755.98,841.0,750.06,755.98,750.06,755.98,841.0
2023-05-12 09:50:00,756.0,757.0,754.87,755.0,600.0,756.0,757.0,754.87,755.0,600.0
2023-05-12 10:00:00,753.98,756.77,751.18,753.28,1484.0,753.98,756.77,751.18,753.28,1484.0
2023-05-12 10:10:00,751.78,755.92,751.77,755.01,2399.0,751.78,755.92,751.77,755.01,2399.0
2023-05-12 10:20:00,755.03,758.59,753.86,755.87,3700.0,755.03,758.59,753.86,755.87,3700.0
2023-05-12 10:30:00,756.13,756.13,750.98,750.98,1654.0,756.13,756.13,750.98,750.98,1654.0
2023-05-12 10:40:00,751.06,754.57,751.05,754.57,2415.0,751.06,754.57,751.05,754.57,2415.0
2023-05-12 10:50:00,754.21,755.08,754.01,754.34,1692.0,754.21,755.08,754.01,754.34,1692.0
2023-05-12 11:00:00,755.05,756.47,754.12,756.45,900.0,755.05,756.47,754.12,756.45,900.0
2023-05-12 11:10:00,756.34,757.07,755.61,756.13,2100.0,756.34,757.07,755.61,756.13,2100.0
2023-05-12 11:20:00,756.25,756.62,755.3,755.85,1000.0,756.25,756.62,755.3,755.85,1000.0
2023-05-12 11:30:00,755.59,755.59,754.48,754.48,700.0,755.59,755.59,754.48,754.48,700.0
2023-05-12 11:40:00,754.54,755.14,754.28,754.67,850.0,754.54,755.14,754.28,754.67,850.0
2023-05-12 11:50:00,754.67,754.71,753.65,754.52,800.0,754.67,754.71,753.65,754.52,800.0
2023-05-12 12:00:00,754.52,754.52,752.58,752.58,713.0,754.52,754.52,752.58,752.58,713.0
2023-05-12 12:10:00,752.6,752.75,751.99,752.52,800.0,752.6,752.75,751.99,752.52,800.0
2023-05-12 12:20:00,752.79,752.79,751.14,751.15,1100.0,752.79,752.79,751.14,751.15,1100.0
2023-05-12 12:30:00,751.15,753.61,750.63,750.63,1400.0,751.15,753.61,750.63,750.63,1400.0
2023-05-12 12:40:00,751.38,751.38,749.59,749.62,900.0,751.38,751.38,749.59,749.62,900.0
2023-05-12 12:50:00,749.2,750.08,749.19,749.93,900.0,749.2,750.08,749.19,749.93,900.0
2023-05-12 13:00:00,749.02,749.02,747.34,747.34,700.0,749.02,749.02,747.34,747.34,700.0
2023-05-12 13:10:00,748.37,748.38,748.02,748.1,500.0,748.37,748.38,748.02,748.1,500.0
2023-05-12 13:20:00,748.74,751.13,748.74,750.35,1300.0,748.74,751.13,748.74,750.35,1300.0
2023-05-12 13:30:00,750.01,750.88,749.91,749.95,905.0,750.01,750.88,749.91,749.95,905.0
2023-05-12 13:40:00,749.83,749.98,749.83,749.88,400.0,749.83,749.98,749.83,749.88,400.0
2023-05-12 13:50:00,749.6,749.6,747.47,747.47,1234.0,749.6,749.6,747.47,747.47,1234.0
2023-05-12 14:00:00,747.23,747.47,745.14,745.14,1201.0,747.23,747.47,745.14,745.14,1201.0
2023-05-12 14:10:00,744.95,745.89,744.95,745.88,1900.0,744.95,745.89,744.95,745.88,1900.0
2023-05-12 14:20:00,745.46,745.64,743.84,744.49,3706.0,745.46,745.64,743.84,744.49,3706.0
2023-05-12 14:30:00,744.17,744.64,743.75,743.75,1304.0,744.17,744.64,743.75,743.75,1304.0
2023-05-12 14:40:00,743.56,745.84,743.51,745.84,1400.0,743.56,745.84,743.51,745.84,1400.0
2023-05-12 14:50:00,745.96,746.24,745.09,745.21,2099.0,745.96,746.24,745.09,745.21,2099.0
2023-05-12 15:00:00,745.3,745.5,745.07,745.07,1300.0,745.3,745.5,745.07,745.07,1300.0
2023-05-12 15:10:00,745.56,745.75,745.18,745.18,805.0,745.56,745.75,745.18,745.18,805.0
2023-05-12 15:20:00,744.69,744.71,743.89,744.22,3600.0,744.69,744.71,743.89,744.22,3600.0
2023-05-12 15:30:00,744.26,745.52,744.21,745.07,2634.0,744.26,745.52,744.21,745.07,2634.0
2023-05-12 15:40:00,745.03,745.03,742.25,742.25,6714.0,745.03,745.03,742.25,742.25,6714.0
2023-05-12 15:50:00,742.18,744.51,741.28,743.82,31145.0,742.18,744.51,741.28,743.82,31145.0
2023-05-15 09:30:00,742.58,747.37,740.82,740.82,2497.0,742.58,747.37,740.82,740.82,2497.0
2023-05-15 09:40:00,742.66,742.66,740.68,740.71,500.0,742.66,742.66,740.68,740.71,500.0
2023-05-15 09:50:00,740.66,745.34,739.61,745.05,3430.0,740.66,745.34,739.61,745.05,3430.0
2023-05-15 10:00:00,745.59,747.12,745.59,746.2,1207.0,745.59,747.12,745.59,746.2,1207.0
2023-05-15 10:10:00,746.29,747.93,746.13,747.48,1397.0,746.29,747.93,746.13,747.48,1397.0
2023-05-15 10:20:00,747.74,748.14,747.67,748.12,1000.0,747.74,748.14,747.67,748.12,1000.0
2023-05-15 10:30:00,748.49,749.88,748.48,749.11,1800.0,748.49,749.88,748.48,749.11,1800.0
2023-05-15 10:40:00,748.91,749.25,747.69,747.69,9447.0,748.91,749.25,747.69,747.69,9447.0
2023-05-15 10:50:00,747.06,748.0,746.99,747.77,2326.0,747.06,748.0,746.99,747.77,2326.0
2023-05-15 11:00:00,747.95,748.26,747.34,747.35,1633.0,747.95,748.26,747.34,747.35,1633.0
2023-05-15 11:10:00,747.34,748.89,747.34,748.75,2900.0,747.34,748.89,747.34,748.75,2900.0
2023-05-15 11:20:00,748.75,750.72,748.66,750.72,2135.0,748.75,750.72,748.66,750.72,2135.0
2023-05-15 11:30:00,750.64,750.72,750.52,750.64,2500.0,750.64,750.72,750.52,750.64,2500.0
2023-05-15 11:40:00,750.73,751.12,749.44,749.78,4416.0,750.73,751.12,749.44,749.78,4416.0
2023-05-15 11:50:00,749.96,752.02,749.96,752.02,1352.0,749.96,752.02,749.96,752.02,1352.0
2023-05-15 12:00:00,752.27,752.82,752.01,752.38,2142.0,752.27,752.82,752.01,752.38,2142.0
2023-05-15 12:10:00,751.71,751.71,751.5,751.5,300.0,751.71,751.71,751.5,751.5,300.0
2023-05-15 12:20:00,751.78,751.84,751.78,751.84,728.0,751.78,751.84,751.78,751.84,728.0
2023-05-15 12:30:00,752.35,752.35,751.92,751.92,200.0,752.35,752.35,751.92,751.92,200.0
2023-05-15 12:40:00,751.96,753.1,751.84,752.38,1905.0,751.96,753.1,751.84,752.38,1905.0
2023-05-15 12:50:00,752.51,755.11,752.5,755.11,2414.0,752.51,755.11,752.5,755.11,2414.0
2023-05-15 13:00:00,755.14,755.19,754.61,755.16,1333.0,755.14,755.19,754.61,755.16,1333.0
2023-05-15 13:10:00,755.74,756.99,755.71,756.99,923.0,755.74,756.99,755.71,756.99,923.0
2023-05-15 13:20:00,756.97,757.06,756.38,756.65,600.0,756.97,757.06,756.38,756.65,600.0
2023-05-15 13:30:00,757.21,757.57,757.06,757.07,452.0,757.21,757.57,757.06,757.07,452.0
2023-05-15 13:40:00,756.93,757.12,756.06,756.06,1300.0,756.93,757.12,756.06,756.06,1300.0
2023-05-15 13:50:00,756.05,756.3,756.05,756.3,722.0,756.05,756.3,756.05,756.3,722.0
2023-05-15 14:00:00,756.36,756.36,756.28,756.35,600.0,756.36,756.36,756.28,756.35,600.0
2023-05-15 14:10:00,756.25,756.26,755.28,755.72,2759.0,756.25,756.26,755.28,755.72,2759.0
2023-05-15 14:20:00,755.88,756.01,755.85,755.96,1500.0,755.88,756.01,755.85,755.96,1500.0
2023-05-15 14:30:00,755.56,755.56,754.83,754.83,800.0,755.56,755.56,754.83,754.83,800.0
2023-05-15 14:40:00,754.74,755.7,754.74,755.22,1217.0,754.74,755.7,754.74,755.22,1217.0
2023-05-15 14:50:00,754.89,754.9,752.43,752.44,1438.0,754.89,754.9,752.43,752.44,1438.0
2023-05-15 15:00:00,752.1,754.95,751.96,754.18,4251.0,752.1,754.95,751.96,754.18,4251.0
2023-05-15 15:10:00,754.84,755.21,753.95,753.95,1800.0,754.84,755.21,753.95,753.95,1800.0
2023-05-15 15:20:00,753.71,753.71,752.83,752.83,1489.0,753.71,753.71,752.83,752.83,1489.0
2023-05-15 15:30:00,753.45,753.45,752.3,752.31,1868.0,753.45,753.45,752.3,752.31,1868.0
2023-05-15 15:40:00,752.48,754.37,752.39,754.22,4839.0,752.48,754.37,752.39,754.22,4839.0
2023-05-15 15:50:00,755.03,757.05,754.5,756.76,22817.0,755.03,757.05,754.5,756.76,22817.0
2023-05-16 09:30:00,753.31,754.88,752.29,752.29,1242.0,753.31,754.88,752.29,752.29,1242.0
2023-05-16 09:40:00,754.68,754.68,751.55,752.8,1032.0,754.68,754.68,751.55,752.8,1032.0
2023-05-16 09:50:00,755.16,756.32,755.16,756.01,934.0,755.16,756.32,755.16,756.01,934.0
2023-05-16 10:00:00,755.38,756.64,755.37,756.49,1700.0,755.38,756.64,755.37,756.49,1700.0
2023-05-16 10:10:00,755.29,756.36,754.21,756.13,1000.0,755.29,756.36,754.21,756.13,1000.0
2023-05-16 10:20:00,755.56,756.39,754.98,755.68,733.0,755.56,756.39,754.98,755.68,733.0
2023-05-16 10:30:00,754.49,754.51,754.49,754.5,500.0,754.49,754.51,754.49,754.5,500.0
2023-05-16 10:40:00,753.97,753.97,750.88,752.35,3829.0,753.97,753.97,750.88,752.35,3829.0
2023-05-16 10:50:00,752.88,752.97,751.43,751.44,1311.0,752.88,752.97,751.43,751.44,1311.0
2023-05-16 11:00:00,750.93,750.93,749.06,749.54,2000.0,750.93,750.93,749.06,749.54,2000.0
2023-05-16 11:10:00,748.32,749.0,746.28,746.28,913.0,748.32,749.0,746.28,746.28,913.0
2023-05-16 11:20:00,746.0,748.55,746.0,747.87,1498.0,746.0,748.55,746.0,747.87,1498.0
2023-05-16 11:30:00,748.36,748.36,747.7,748.12,1235.0,748.36,748.36,747.7,748.12,1235.0
2023-05-16 11:40:00,748.87,749.81,748.3,749.81,858.0,748.87,749.81,748.3,749.81,858.0
2023-05-16 11:50:00,752.0,752.0,752.0,752.0,100.0,752.0,752.0,752.0,752.0,100.0
2023-05-16 12:00:00,751.22,751.22,750.84,750.84,600.0,751.22,751.22,750.84,750.84,600.0
2023-05-16 12:10:00,750.62,750.62,750.62,750.62,100.0,750.62,750.62,750.62,750.62,100.0
2023-05-16 12:20:00,751.11,751.11,750.65,750.65,300.0,751.11,751.11,750.65,750.65,300.0
2023-05-16 12:30:00,750.27,752.57,750.27,752.57,2773.0,750.27,752.57,750.27,752.57,2773.0
2023-05-16 12:40:00,752.46,752.46,751.28,751.28,300.0,752.46,752.46,751.28,751.28,300.0
2023-05-16 12:50:00,751.95,752.9,751.95,752.9,300.0,751.95,752.9,751.95,752.9,300.0
2023-05-16 13:00:00,753.12,753.12,753.12,753.12,100.0,753.12,753.12,753.12,753.12,100.0
2023-05-16 13:10:00,752.35,752.35,752.35,752.35,100.0,752.35,752.35,752.35,752.35,100.0
2023-05-16 13:20:00,751.0,751.02,750.14,751.0,4362.0,751.0,751.02,750.14,751.0,4362.0
2023-05-16 13:30:00,751.11,751.11,751.1,751.11,200.0,751.11,751.11,751.1,751.11,200.0
2023-05-16 13:40:00,751.14,752.16,751.14,752.16,700.0,751.14,752.16,751.14,752.16,700.0
2023-05-16 13:50:00,751.46,751.46,750.5,750.5,300.0,751.46,751.46,750.5,750.5,300.0
2023-05-16 14:00:00,750.5,750.5,750.5,750.5,0.0,750.5,750.5,750.5,750.5,0.0
2023-05-16 14:10:00,752.09,752.35,751.97,751.98,300.0,752.09,752.35,751.97,751.98,300.0
2023-05-16 14:20:00,751.98,751.98,751.98,751.98,0.0,751.98,751.98,751.98,751.98,0.0
2023-05-16 14:30:00,752.13,752.68,752.13,752.68,1200.0,752.13,752.68,752.13,752.68,1200.0
2023-05-16 14:40:00,752.98,753.77,752.98,753.77,400.0,752.98,753.77,752.98,753.77,400.0
2023-05-16 14:50:00,753.61,753.9,753.61,753.9,300.0,753.61,753.9,753.61,753.9,300.0
2023-05-16 15:00:00,754.54,754.87,754.54,754.83,519.0,754.54,754.87,754.54,754.83,519.0
2023-05-16 15:10:00,754.75,755.06,754.74,754.81,502.0,754.75,755.06,754.74,754.81,502.0
2023-05-16 15:20:00,754.34,755.45,753.85,755.45,2100.0,754.34,755.45,753.85,755.45,2100.0
2023-05-16 15:30:00,755.33,755.51,754.97,755.51,600.0,755.33,755.51,754.97,755.51,600.0
2023-05-16 15:40:00,755.08,755.08,754.28,754.28,1000.0,755.08,755.08,754.28,754.28,1000.0
2023-05-16 15:50:00,754.8,754.81,753.47,753.57,2910.0,754.8,754.81,753.47,753.57,2910.0
2023-05-17 09:30:00,759.74,759.74,755.58,755.59,4997.0,759.74,759.74,755.58,755.59,4997.0
2023-05-17 09:40:00,754.46,756.55,753.32,753.32,400.0,754.46,756.55,753.32,753.32,400.0
2023-05-17 09:50:00,753.11,753.11,753.1,753.11,100.0,753.11,753.11,753.1,753.11,100.0
2023-05-17 10:00:00,752.44,752.44,749.96,750.48,1534.0,752.44,752.44,749.96,750.48,1534.0
2023-05-17 10:10:00,750.0,750.0,750.0,750.0,100.0,750.0,750.0,750.0,750.0,100.0
2023-05-17 10:20:00,750.48,750.48,748.8,748.8,2383.0,750.48,750.48,748.8,748.8,2383.0
2023-05-17 10:30:00,750.53,750.53,750.53,750.53,133.0,750.53,750.53,750.53,750.53,133.0
2023-05-17 10:40:00,750.77,750.77,750.18,750.36,947.0,750.77,750.77,750.18,750.36,947.0
2023-05-17 10:50:00,749.73,750.52,749.33,750.19,1812.0,749.73,750.52,749.33,750.19,1812.0
2023-05-17 11:00:00,750.1,750.13,749.59,749.6,530.0,750.1,750.13,749.59,749.6,530.0
2023-05-17 11:10:00,750.19,750.28,749.59,749.83,950.0,750.19,750.28,749.59,749.83,950.0
2023-05-17 11:20:00,750.02,750.03,749.01,750.03,375.0,750.02,750.03,749.01,750.03,375.0
2023-05-17 11:30:00,750.19,750.28,749.19,749.7,1550.0,750.19,750.28,749.19,749.7,1550.0
2023-05-17 11:40:00,750.5,750.69,750.21,750.45,940.0,750.5,750.69,750.21,750.45,940.0
2023-05-17 11:50:00,750.27,750.27,749.99,749.99,200.0,750.27,750.27,749.99,749.99,200.0
2023-05-17 12:00:00,750.14,750.67,749.16,750.28,2305.0,750.14,750.67,749.16,750.28,2305.0
2023-05-17 12:10:00,749.35,749.35,749.35,749.35,100.0,749.35,749.35,749.35,749.35,100.0
2023-05-17 12:20:00,749.67,750.83,749.67,750.83,606.0,749.67,750.83,749.67,750.83,606.0
2023-05-17 12:30:00,750.83,751.34,750.28,751.16,1000.0,750.83,751.34,750.28,751.16,1000.0
2023-05-17 12:40:00,751.55,751.63,751.54,751.63,300.0,751.55,751.63,751.54,751.63,300.0
2023-05-17 12:50:00,751.99,752.14,751.08,751.08,1700.0,751.99,752.14,751.08,751.08,1700.0
2023-05-17 13:00:00,750.97,751.75,750.96,751.45,1400.0,750.97,751.75,750.96,751.45,1400.0
2023-05-17 13:10:00,752.05,752.05,750.01,750.21,2994.0,752.05,752.05,750.01,750.21,2994.0
2023-05-17 13:20:00,751.09,752.12,751.09,751.85,10800.0,751.09,752.12,751.09,751.85,10800.0
2023-05-17 13:30:00,752.08,752.13,751.88,751.97,600.0,752.08,752.13,751.88,751.97,600.0
2023-05-17 13:40:00,752.29,752.35,751.53,751.66,2800.0,752.29,752.35,751.53,751.66,2800.0
2023-05-17 13:50:00,751.72,752.28,751.72,752.04,300.0,751.72,752.28,751.72,752.04,300.0
2023-05-17 14:00:00,752.04,752.04,752.04,752.04,0.0,752.04,752.04,752.04,752.04,0.0
2023-05-17 14:10:00,751.17,752.24,751.17,752.14,1965.0,751.17,752.24,751.17,752.14,1965.0
2023-05-17 14:20:00,752.02,752.02,751.78,752.0,700.0,752.02,752.02,751.78,752.0,700.0
2023-05-17 14:30:00,752.33,752.52,752.0,752.32,2000.0,752.33,752.52,752.0,752.32,2000.0
2023-05-17 14:40:00,751.93,752.64,751.87,751.88,700.0,751.93,752.64,751.87,751.88,700.0
2023-05-17 14:50:00,752.25,752.26,751.8,752.0,400.0,752.25,752.26,751.8,752.0,400.0
2023-05-17 15:00:00,751.88,755.12,751.53,754.95,2633.0,751.88,755.12,751.53,754.95,2633.0
2023-05-17 15:10:00,755.42,755.42,753.82,753.83,2600.0,755.42,755.42,753.82,753.83,2600.0
2023-05-17 15:20:00,753.92,754.06,753.3,753.73,1525.0,753.92,754.06,753.3,753.73,1525.0
2023-05-17 15:30:00,753.73,753.73,753.02,753.32,1780.0,753.73,753.73,753.02,753.32,1780.0
2023-05-17 15:40:00,753.09,753.5,752.22,752.22,2105.0,753.09,753.5,752.22,752.22,2105.0
2023-05-17 15:50:00,752.21,752.29,749.08,749.45,11352.0,752.21,752.29,749.08,749.45,11352.0
2023-05-18 09:30:00,749.0,753.29,749.0,751.36,12859.0,749.0,753.29,749.0,751.36,12859.0
2023-05-18 09:40:00,749.17,751.58,748.13,751.58,1904.0,749.17,751.58,748.13,751.58,1904.0
2023-05-18 09:50:00,750.11,753.69,750.11,751.71,1589.0,750.11,753.69,750.11,751.71,1589.0
2023-05-18 10:00:00,752.5,755.0,752.46,753.31,1700.0,752.5,755.0,752.46,753.31,1700.0
2023-05-18 10:10:00,753.32,753.94,752.93,753.82,1711.0,753.32,753.94,752.93,753.82,1711.0
2023-05-18 10:20:00,753.37,756.19,753.36,754.98,1464.0,753.37,756.19,753.36,754.98,1464.0
2023-05-18 10:30:00,755.81,755.88,755.01,755.28,1205.0,755.81,755.88,755.01,755.28,1205.0
2023-05-18 10:40:00,755.33,755.33,753.89,754.39,700.0,755.33,755.33,753.89,754.39,700.0
2023-05-18 10:50:00,754.98,755.08,753.97,754.56,1646.0,754.98,755.08,753.97,754.56,1646.0
2023-05-18 11:00:00,754.59,757.15,754.58,756.72,3402.0,754.59,757.15,754.58,756.72,3402.0
2023-05-18 11:10:00,756.0,756.01,755.79,755.79,500.0,756.0,756.01,755.79,755.79,500.0
2023-05-18 11:20:00,755.09,756.13,755.09,755.41,1050.0,755.09,756.13,755.09,755.41,1050.0
2023-05-18 11:30:00,755.77,755.81,755.13,755.81,2247.0,755.77,755.81,755.13,755.81,2247.0
2023-05-18 11:40:00,755.85,757.75,755.63,756.5,3238.0,755.85,757.75,755.63,756.5,3238.0
2023-05-18 11:50:00,757.41,757.42,755.44,755.44,730.0,757.41,757.42,755.44,755.44,730.0
2023-05-18 12:00:00,755.03,755.18,754.4,754.41,600.0,755.03,755.18,754.4,754.41,600.0
2023-05-18 12:10:00,754.25,754.44,752.59,752.6,3550.0,754.25,754.44,752.59,752.6,3550.0
2023-05-18 12:20:00,753.6,753.6,753.23,753.41,300.0,753.6,753.6,753.23,753.41,300.0
2023-05-18 12:30:00,753.55,754.0,752.71,753.17,1777.0,753.55,754.0,752.71,753.17,1777.0
2023-05-18 12:40:00,753.18,754.83,752.57,754.21,2417.0,753.18,754.83,752.57,754.21,2417.0
2023-05-18 12:50:00,754.88,755.18,754.24,754.57,1806.0,754.88,755.18,754.24,754.57,1806.0
2023-05-18 13:00:00,754.57,755.22,754.26,755.22,829.0,754.57,755.22,754.26,755.22,829.0
2023-05-18 13:10:00,755.21,755.21,753.54,753.9,6640.0,755.21,755.21,753.54,753.9,6640.0
2023-05-18 13:20:00,753.97,753.97,752.32,752.32,2650.0,753.97,753.97,752.32,752.32,2650.0
2023-05-18 13:30:00,750.74,752.7,750.74,751.96,1730.0,750.74,752.7,750.74,751.96,1730.0
2023-05-18 13:40:00,752.47,752.58,752.0,752.1,1500.0,752.47,752.58,752.0,752.1,1500.0
2023-05-18 13:50:00,751.54,751.54,751.2,751.21,350.0,751.54,751.54,751.2,751.21,350.0
2023-05-18 14:00:00,751.3,752.59,751.22,752.59,1435.0,751.3,752.59,751.22,752.59,1435.0
2023-05-18 14:10:00,753.6,755.46,753.6,755.46,550.0,753.6,755.46,753.6,755.46,550.0
2023-05-18 14:20:00,755.47,756.29,755.47,756.29,600.0,755.47,756.29,755.47,756.29,600.0
2023-05-18 14:30:00,756.39,757.09,756.39,757.0,970.0,756.39,757.09,756.39,757.0,970.0
2023-05-18 14:40:00,757.05,757.88,757.04,757.88,705.0,757.05,757.88,757.04,757.88,705.0
2023-05-18 14:50:00,757.38,758.28,757.38,758.28,920.0,757.38,758.28,757.38,758.28,920.0
2023-05-18 15:00:00,758.29,758.3,757.44,757.45,601.0,758.29,758.3,757.44,757.45,601.0
2023-05-18 15:10:00,757.22,758.29,757.22,758.29,1200.0,757.22,758.29,757.22,758.29,1200.0
2023-05-18 15:20:00,758.56,758.56,758.56,758.56,100.0,758.56,758.56,758.56,758.56,100.0
2023-05-18 15:30:00,758.85,759.86,758.29,759.86,1100.0,758.85,759.86,758.29,759.86,1100.0
2023-05-18 15:40:00,760.72,761.89,760.72,761.84,2450.0,760.72,761.89,760.72,761.84,2450.0
2023-05-18 15:50:00,761.84,766.15,761.84,766.11,12569.0,761.84,766.15,761.84,766.11,12569.0
2023-05-19 09:30:00,768.06,768.8,765.98,765.98,3849.0,768.06,768.8,765.98,765.98,3849.0
2023-05-19 09:40:00,763.14,763.14,760.22,760.65,1400.0,763.14,763.14,760.22,760.65,1400.0
2023-05-19 09:50:00,763.24,763.32,763.23,763.32,230.0,763.24,763.32,763.23,763.32,230.0
2023-05-19 10:00:00,763.52,765.16,763.52,765.16,626.0,763.52,765.16,763.52,765.16,626.0
2023-05-19 10:10:00,765.63,765.84,764.45,764.45,633.0,765.63,765.84,764.45,764.45,633.0
2023-05-19 10:20:00,764.95,766.12,764.95,765.1,2010.0,764.95,766.12,764.95,765.1,2010.0
2023-05-19 10:30:00,765.28,765.28,763.95,764.97,613.0,765.28,765.28,763.95,764.97,613.0
2023-05-19 10:40:00,764.11,764.11,763.75,763.75,300.0,764.11,764.11,763.75,763.75,300.0
2023-05-19 10:50:00,763.81,763.81,762.68,762.98,1768.0,763.81,763.81,762.68,762.98,1768.0
2023-05-19 11:00:00,762.55,762.55,759.42,759.42,700.0,762.55,762.55,759.42,759.42,700.0
2023-05-19 11:10:00,759.38,759.83,757.79,757.8,927.0,759.38,759.83,757.79,757.8,927.0
2023-05-19 11:20:00,759.57,760.25,757.97,757.97,2273.0,759.57,760.25,757.97,757.97,2273.0
2023-05-19 11:30:00,758.92,758.92,756.65,756.65,828.0,758.92,758.92,756.65,756.65,828.0
2023-05-19 11:40:00,756.81,758.18,756.81,758.03,1376.0,756.81,758.18,756.81,758.03,1376.0
2023-05-19 11:50:00,758.18,758.36,757.26,757.32,2204.0,758.18,758.36,757.26,757.32,2204.0
2023-05-19 12:00:00,755.6,755.6,754.23,754.28,1621.0,755.6,755.6,754.23,754.28,1621.0
2023-05-19 12:10:00,754.99,756.55,754.99,756.55,600.0,754.99,756.55,754.99,756.55,600.0
2023-05-19 12:20:00,756.87,756.87,756.87,756.87,100.0,756.87,756.87,756.87,756.87,100.0
2023-05-19 12:30:00,757.06,758.42,757.05,758.32,1188.0,757.06,758.42,757.05,758.32,1188.0
2023-05-19 12:40:00,757.73,757.84,757.32,757.32,400.0,757.73,757.84,757.32,757.32,400.0
2023-05-19 12:50:00,758.36,758.42,757.26,757.26,702.0,758.36,758.42,757.26,757.26,702.0
2023-05-19 13:00:00,757.79,758.22,757.63,757.67,1072.0,757.79,758.22,757.63,757.67,1072.0
2023-05-19 13:10:00,757.45,758.02,757.44,757.92,2123.0,757.45,758.02,757.44,757.92,2123.0
2023-05-19 13:20:00,757.6,758.73,757.19,757.53,1372.0,757.6,758.73,757.19,757.53,1372.0
2023-05-19 13:30:00,757.32,757.32,756.48,756.7,997.0,757.32,757.32,756.48,756.7,997.0
2023-05-19 13:40:00,756.59,756.59,755.43,755.49,1113.0,756.59,756.59,755.43,755.49,1113.0
2023-05-19 13:50:00,755.36,755.53,754.45,754.45,500.0,755.36,755.53,754.45,754.45,500.0
2023-05-19 14:00:00,754.35,755.26,754.31,755.0,1708.0,754.35,755.26,754.31,755.0,1708.0
2023-05-19 14:10:00,754.51,755.48,754.23,755.48,813.0,754.51,755.48,754.23,755.48,813.0
2023-05-19 14:20:00,756.27,757.11,756.27,756.89,300.0,756.27,757.11,756.27,756.89,300.0
2023-05-19 14:30:00,756.3,756.59,756.3,756.59,300.0,756.3,756.59,756.3,756.59,300.0
2023-05-19 14:40:00,756.25,756.25,754.31,754.31,427.0,756.25,756.25,754.31,754.31,427.0
2023-05-19 14:50:00,754.83,756.28,754.83,756.28,1600.0,754.83,756.28,754.83,756.28,1600.0
2023-05-19 15:00:00,755.61,756.45,755.61,756.45,408.0,755.61,756.45,755.61,756.45,408.0
2023-05-19 15:10:00,756.37,756.37,756.26,756.26,787.0,756.37,756.37,756.26,756.26,787.0
2023-05-19 15:20:00,755.61,755.61,755.61,755.61,200.0,755.61,755.61,755.61,755.61,200.0
2023-05-19 15:30:00,756.16,757.12,755.88,757.11,2761.0,756.16,757.12,755.88,757.11,2761.0
2023-05-19 15:40:00,757.38,757.38,755.68,756.11,3573.0,757.38,757.38,755.68,756.11,3573.0
2023-05-19 15:50:00,755.9,758.28,755.76,755.77,18044.0,755.9,758.28,755.76,755.77,18044.0
2023-05-22 09:30:00,766.7,777.48,760.37,777.48,6365.0,766.7,777.48,760.37,777.48,6365.0
2023-05-22 09:40:00,778.06,787.07,777.41,784.23,11457.0,778.06,787.07,777.41,784.23,11457.0
2023-05-22 09:50:00,785.56,790.84,783.81,790.54,2604.0,785.56,790.84,783.81,790.54,2604.0
2023-05-22 10:00:00,789.46,794.02,789.38,789.38,6766.0,789.46,794.02,789.38,789.38,6766.0
2023-05-22 10:10:00,787.45,790.38,787.45,790.38,300.0,787.45,790.38,787.45,790.38,300.0
2023-05-22 10:20:00,788.07,789.02,787.17,787.61,400.0,788.07,789.02,787.17,787.61,400.0
2023-05-22 10:30:00,788.21,788.21,783.43,783.43,1346.0,788.21,788.21,783.43,783.43,1346.0
2023-05-22 10:40:00,784.02,785.19,782.07,782.08,1409.0,784.02,785.19,782.07,782.08,1409.0
2023-05-22 10:50:00,781.59,783.83,780.34,780.4,1800.0,781.59,783.83,780.34,780.4,1800.0
2023-05-22 11:00:00,781.74,784.46,781.74,784.33,1200.0,781.74,784.46,781.74,784.33,1200.0
2023-05-22 11:10:00,783.8,784.43,783.08,784.43,3034.0,783.8,784.43,783.08,784.43,3034.0
2023-05-22 11:20:00,783.86,784.27,781.47,781.47,2231.0,783.86,784.27,781.47,781.47,2231.0
2023-05-22 11:30:00,781.66,781.66,779.0,779.13,2745.0,781.66,781.66,779.0,779.13,2745.0
2023-05-22 11:40:00,778.47,780.51,778.13,780.27,3642.0,778.47,780.51,778.13,780.27,3642.0
2023-05-22 11:50:00,780.13,780.44,778.29,778.29,1600.0,780.13,780.44,778.29,778.29,1600.0
2023-05-22 12:00:00,777.62,780.62,777.61,780.57,2001.0,777.62,780.62,777.61,780.57,2001.0
2023-05-22 12:10:00,780.94,781.56,780.5,781.18,2400.0,780.94,781.56,780.5,781.18,2400.0
2023-05-22 12:20:00,781.05,781.05,779.27,779.61,897.0,781.05,781.05,779.27,779.61,897.0
2023-05-22 12:30:00,778.83,779.65,778.43,779.5,700.0,778.83,779.65,778.43,779.5,700.0
2023-05-22 12:40:00,779.99,780.05,779.28,780.05,1000.0,779.99,780.05,779.28,780.05,1000.0
2023-05-22 12:50:00,780.26,780.39,778.88,780.27,1600.0,780.26,780.39,778.88,780.27,1600.0
2023-05-22 13:00:00,780.11,780.11,780.11,780.11,100.0,780.11,780.11,780.11,780.11,100.0
2023-05-22 13:10:00,780.07,780.96,779.57,780.47,1575.0,780.07,780.96,779.57,780.47,1575.0
2023-05-22 13:20:00,780.87,782.22,780.87,781.49,500.0,780.87,782.22,780.87,781.49,500.0
2023-05-22 13:30:00,782.76,782.76,781.23,781.23,1400.0,782.76,782.76,781.23,781.23,1400.0
2023-05-22 13:40:00,780.66,781.58,779.71,779.71,3285.0,780.66,781.58,779.71,779.71,3285.0
2023-05-22 13:50:00,779.44,780.77,779.44,780.27,3700.0,779.44,780.77,779.44,780.27,3700.0
2023-05-22 14:00:00,779.65,779.65,779.05,779.05,600.0,779.65,779.65,779.05,779.05,600.0
2023-05-22 14:10:00,778.41,780.75,778.25,780.75,900.0,778.41,780.75,778.25,780.75,900.0
2023-05-22 14:20:00,780.45,780.84,779.02,779.83,2254.0,780.45,780.84,779.02,779.83,2254.0
2023-05-22 14:30:00,778.96,778.96,778.96,778.96,100.0,778.96,778.96,778.96,778.96,100.0
2023-05-22 14:40:00,779.41,779.43,778.82,779.21,1000.0,779.41,779.43,778.82,779.21,1000.0
2023-05-22 14:50:00,779.63,779.74,778.89,779.08,760.0,779.63,779.74,778.89,779.08,760.0
2023-05-22 15:00:00,779.16,779.16,777.54,777.54,1193.0,779.16,779.16,777.54,777.54,1193.0
2023-05-22 15:10:00,778.14,778.52,776.84,777.14,1300.0,778.14,778.52,776.84,777.14,1300.0
2023-05-22 15:20:00,776.75,776.75,775.42,775.64,1800.0,776.75,776.75,775.42,775.64,1800.0
2023-05-22 15:30:00,776.23,777.26,775.76,775.92,2900.0,776.23,777.26,775.76,775.92,2900.0
2023-05-22 15:40:00,775.82,775.97,774.47,774.81,4572.0,775.82,775.97,774.47,774.81,4572.0
2023-05-22 15:50:00,774.49,776.86,774.38,776.35,12814.0,774.49,776.86,774.38,776.35,12814.0
2023-05-23 09:30:00,769.57,777.02,769.57,772.62,2627.0,769.57,777.02,769.57,772.62,2627.0
2023-05-23 09:40:00,771.42,771.51,771.42,771.5,200.0,771.42,771.51,771.42,771.5,200.0
2023-05-23 09:50:00,771.5,771.5,771.5,771.5,0.0,771.5,771.5,771.5,771.5,0.0
2023-05-23 10:00:00,773.19,773.89,773.01,773.01,652.0,773.19,773.89,773.01,773.01,652.0
2023-05-23 10:10:00,772.75,772.78,771.09,772.05,1900.0,772.75,772.78,771.09,772.05,1900.0
2023-05-23 10:20:00,772.1,772.1,771.69,771.69,500.0,772.1,772.1,771.69,771.69,500.0
2023-05-23 10:30:00,770.66,770.66,769.96,769.96,604.0,770.66,770.66,769.96,769.96,604.0
2023-05-23 10:40:00,769.94,769.94,768.06,768.07,1000.0,769.94,769.94,768.06,768.07,1000.0
2023-05-23 10:50:00,767.67,768.49,767.33,767.88,1731.0,767.67,768.49,767.33,767.88,1731.0
2023-05-23 11:00:00,768.9,769.4,768.67,769.4,500.0,768.9,769.4,768.67,769.4,500.0
2023-05-23 11:10:00,767.45,767.45,767.04,767.04,402.0,767.45,767.45,767.04,767.04,402.0
2023-05-23 11:20:00,767.04,767.04,767.04,767.04,0.0,767.04,767.04,767.04,767.04,0.0
2023-05-23 11:30:00,766.41,766.99,766.16,766.99,8200.0,766.41,766.99,766.16,766.99,8200.0
2023-05-23 11:40:00,766.2,766.2,765.66,765.66,500.0,766.2,766.2,765.66,765.66,500.0
2023-05-23 11:50:00,766.38,766.42,765.92,766.24,802.0,766.38,766.42,765.92,766.24,802.0
2023-05-23 12:00:00,765.81,765.81,765.81,765.81,200.0,765.81,765.81,765.81,765.81,200.0
2023-05-23 12:10:00,765.83,766.99,765.82,766.95,1457.0,765.83,766.99,765.82,766.95,1457.0
2023-05-23 12:20:00,766.84,767.25,765.8,765.81,3100.0,766.84,767.25,765.8,765.81,3100.0
2023-05-23 12:30:00,765.97,765.97,765.06,765.6,1474.0,765.97,765.97,765.06,765.6,1474.0
2023-05-23 12:40:00,765.36,765.54,764.47,765.35,2249.0,765.36,765.54,764.47,765.35,2249.0
2023-05-23 12:50:00,765.42,765.42,764.73,764.89,579.0,765.42,765.42,764.73,764.89,579.0
2023-05-23 13:00:00,764.77,764.77,764.37,764.44,1100.0,764.77,764.77,764.37,764.44,1100.0
2023-05-23 13:10:00,764.22,764.29,763.23,764.22,1588.0,764.22,764.29,763.23,764.22,1588.0
2023-05-23 13:20:00,764.0,764.92,762.61,763.1,2579.0,764.0,764.92,762.61,763.1,2579.0
2023-05-23 13:30:00,762.7,763.76,762.7,763.76,499.0,762.7,763.76,762.7,763.76,499.0
2023-05-23 13:40:00,763.32,765.52,763.32,764.46,2945.0,763.32,765.52,763.32,764.46,2945.0
2023-05-23 13:50:00,764.67,765.26,764.67,765.26,900.0,764.67,765.26,764.67,765.26,900.0
2023-05-23 14:00:00,765.16,765.32,764.62,764.99,1115.0,765.16,765.32,764.62,764.99,1115.0
2023-05-23 14:10:00,764.79,764.85,763.68,763.98,2208.0,764.79,764.85,763.68,763.98,2208.0
2023-05-23 14:20:00,763.98,763.98,762.37,763.38,1435.0,763.98,763.98,762.37,763.38,1435.0
2023-05-23 14:30:00,763.4,763.67,762.15,762.49,1930.0,763.4,763.67,762.15,762.49,1930.0
2023-05-23 14:40:00,762.3,763.65,762.3,763.33,2850.0,762.3,763.65,762.3,763.33,2850.0
2023-05-23 14:50:00,763.7,764.32,763.62,763.95,6150.0,763.7,764.32,763.62,763.95,6150.0
2023-05-23 15:00:00,763.54,763.6,761.32,761.44,2625.0,763.54,763.6,761.32,761.44,2625.0
2023-05-23 15:10:00,761.99,762.58,761.12,761.51,2896.0,761.99,762.58,761.12,761.51,2896.0
2023-05-23 15:20:00,761.38,762.54,761.31,762.39,3740.0,761.38,762.54,761.31,762.39,3740.0
2023-05-23 15:30:00,762.4,762.52,760.73,762.33,7563.0,762.4,762.52,760.73,762.33,7563.0
2023-05-23 15:40:00,762.34,762.86,761.66,762.26,8444.0,762.34,762.86,761.66,762.26,8444.0
2023-05-23 15:50:00,762.09,762.35,759.05,760.52,15241.0,762.09,762.35,759.05,760.52,15241.0
2023-05-24 09:30:00,758.58,759.85,756.68,759.85,2581.0,758.58,759.85,756.68,759.85,2581.0
2023-05-24 09:40:00,755.77,755.77,755.77,755.77,100.0,755.77,755.77,755.77,755.77,100.0
2023-05-24 09:50:00,755.75,758.04,755.75,757.09,1310.0,755.75,758.04,755.75,757.09,1310.0
2023-05-24 10:00:00,755.94,758.23,755.93,757.79,900.0,755.94,758.23,755.93,757.79,900.0
2023-05-24 10:10:00,754.76,754.76,752.13,752.13,600.0,754.76,754.76,752.13,752.13,600.0
2023-05-24 10:20:00,750.37,751.36,749.57,749.99,1111.0,750.37,751.36,749.57,749.99,1111.0
2023-05-24 10:30:00,750.81,751.95,750.24,751.32,700.0,750.81,751.95,750.24,751.32,700.0
2023-05-24 10:40:00,751.66,752.99,751.66,752.31,700.0,751.66,752.99,751.66,752.31,700.0
2023-05-24 10:50:00,751.9,752.18,749.36,750.12,912.0,751.9,752.18,749.36,750.12,912.0
2023-05-24 11:00:00,749.24,750.03,747.71,750.03,1304.0,749.24,750.03,747.71,750.03,1304.0
2023-05-24 11:10:00,751.67,755.85,751.67,755.5,1900.0,751.67,755.85,751.67,755.5,1900.0
2023-05-24 11:20:00,754.57,757.48,754.57,757.48,800.0,754.57,757.48,754.57,757.48,800.0
2023-05-24 11:30:00,755.92,755.94,754.84,755.75,600.0,755.92,755.94,754.84,755.75,600.0
2023-05-24 11:40:00,755.87,758.55,755.46,758.55,1207.0,755.87,758.55,755.46,758.55,1207.0
2023-05-24 11:50:00,758.41,759.11,758.4,759.11,300.0,758.41,759.11,758.4,759.11,300.0
2023-05-24 12:00:00,760.07,761.14,760.06,761.13,400.0,760.07,761.14,760.06,761.13,400.0
2023-05-24 12:10:00,761.33,761.92,760.31,761.92,3326.0,761.33,761.92,760.31,761.92,3326.0
2023-05-24 12:20:00,761.33,762.05,761.24,761.71,804.0,761.33,762.05,761.24,761.71,804.0
2023-05-24 12:30:00,761.37,762.94,761.37,762.94,1200.0,761.37,762.94,761.37,762.94,1200.0
2023-05-24 12:40:00,762.49,765.4,762.49,765.39,1500.0,762.49,765.4,762.49,765.39,1500.0
2023-05-24 12:50:00,766.34,766.34,765.95,765.95,200.0,766.34,766.34,765.95,765.95,200.0
2023-05-24 13:00:00,765.53,765.56,763.0,763.0,700.0,765.53,765.56,763.0,763.0,700.0
2023-05-24 13:10:00,763.62,763.62,762.8,763.09,800.0,763.62,763.62,762.8,763.09,800.0
2023-05-24 13:20:00,763.95,765.14,763.88,764.44,700.0,763.95,765.14,763.88,764.44,700.0
2023-05-24 13:30:00,764.8,765.23,764.64,764.97,1242.0,764.8,765.23,764.64,764.97,1242.0
2023-05-24 13:40:00,765.94,767.06,765.5,766.09,900.0,765.94,767.06,765.5,766.09,900.0
2023-05-24 13:50:00,766.09,766.29,765.78,765.79,700.0,766.09,766.29,765.78,765.79,700.0
2023-05-24 14:00:00,765.82,767.22,765.36,766.3,1100.0,765.82,767.22,765.36,766.3,1100.0
2023-05-24 14:10:00,766.83,766.84,764.99,766.32,1100.0,766.83,766.84,764.99,766.32,1100.0
2023-05-24 14:20:00,765.88,765.88,764.33,764.33,900.0,765.88,765.88,764.33,764.33,900.0
2023-05-24 14:30:00,764.96,765.75,764.74,765.75,900.0,764.96,765.75,764.74,765.75,900.0
2023-05-24 14:40:00,766.0,766.6,765.83,765.98,1500.0,766.0,766.6,765.83,765.98,1500.0
2023-05-24 14:50:00,765.73,766.7,764.92,765.6,1500.0,765.73,766.7,764.92,765.6,1500.0
2023-05-24 15:00:00,766.3,766.3,764.79,764.8,400.0,766.3,766.3,764.79,764.8,400.0
2023-05-24 15:10:00,765.09,766.7,764.55,766.7,2000.0,765.09,766.7,764.55,766.7,2000.0
2023-05-24 15:20:00,766.82,767.97,766.58,767.58,1426.0,766.82,767.97,766.58,767.58,1426.0
2023-05-24 15:30:00,768.44,770.0,767.51,768.34,1900.0,768.44,770.0,767.51,768.34,1900.0
2023-05-24 15:40:00,767.76,768.67,766.74,768.32,1900.0,767.76,768.67,766.74,768.32,1900.0
2023-05-24 15:50:00,766.74,766.97,763.71,764.52,10287.0,766.74,766.97,763.71,764.52,10287.0
2023-05-25 09:30:00,773.5,777.78,773.5,773.95,2202.0,773.5,777.78,773.5,773.95,2202.0
2023-05-25 09:40:00,773.0,773.0,767.55,767.55,808.0,773.0,773.0,767.55,767.55,808.0
2023-05-25 09:50:00,772.21,772.21,769.21,769.41,500.0,772.21,772.21,769.21,769.41,500.0
2023-05-25 10:00:00,771.05,771.05,769.0,769.0,377.0,771.05,771.05,769.0,769.0,377.0
2023-05-25 10:10:00,768.75,769.39,768.75,769.36,600.0,768.75,769.39,768.75,769.36,600.0
2023-05-25 10:20:00,767.84,767.84,767.12,767.12,500.0,767.84,767.84,767.12,767.12,500.0
2023-05-25 10:30:00,766.53,769.54,766.53,768.91,500.0,766.53,769.54,766.53,768.91,500.0
2023-05-25 10:40:00,769.96,772.91,769.96,770.86,1075.0,769.96,772.91,769.96,770.86,1075.0
2023-05-25 10:50:00,771.55,773.09,771.48,773.09,800.0,771.55,773.09,771.48,773.09,800.0
2023-05-25 11:00:00,774.74,774.74,774.74,774.74,100.0,774.74,774.74,774.74,774.74,100.0
2023-05-25 11:10:00,774.96,776.35,774.81,774.82,500.0,774.96,776.35,774.81,774.82,500.0
2023-05-25 11:20:00,773.46,774.78,772.64,774.78,500.0,773.46,774.78,772.64,774.78,500.0
2023-05-25 11:30:00,772.99,774.5,772.64,773.67,2100.0,772.99,774.5,772.64,773.67,2100.0
2023-05-25 11:40:00,772.86,773.16,772.0,772.67,400.0,772.86,773.16,772.0,772.67,400.0
2023-05-25 11:50:00,772.33,774.61,772.33,773.02,1947.0,772.33,774.61,772.33,773.02,1947.0
2023-05-25 12:00:00,773.58,773.58,773.0,773.0,200.0,773.58,773.58,773.0,773.0,200.0
2023-05-25 12:10:00,774.11,774.11,772.65,772.95,500.0,774.11,774.11,772.65,772.95,500.0
2023-05-25 12:20:00,773.94,774.11,773.84,773.84,530.0,773.94,774.11,773.84,773.84,530.0
2023-05-25 12:30:00,773.18,774.05,772.32,773.13,400.0,773.18,774.05,772.32,773.13,400.0
2023-05-25 12:40:00,773.97,774.19,771.57,771.57,1102.0,773.97,774.19,771.57,771.57,1102.0
2023-05-25 12:50:00,772.1,772.36,772.09,772.32,500.0,772.1,772.36,772.09,772.32,500.0
2023-05-25 13:00:00,772.87,772.87,772.15,772.16,500.0,772.87,772.87,772.15,772.16,500.0
2023-05-25 13:10:00,773.21,773.9,772.88,773.45,600.0,773.21,773.9,772.88,773.45,600.0
2023-05-25 13:20:00,773.97,774.51,773.55,774.5,700.0,773.97,774.51,773.55,774.5,700.0
2023-05-25 13:30:00,774.84,774.84,774.01,774.01,400.0,774.84,774.84,774.01,774.01,400.0
2023-05-25 13:40:00,773.96,773.96,773.95,773.96,100.0,773.96,773.96,773.95,773.96,100.0
2023-05-25 13:50:00,774.51,774.51,773.76,773.82,599.0,774.51,774.51,773.76,773.82,599.0
2023-05-25 14:00:00,774.8,775.12,774.17,774.39,1114.0,774.8,775.12,774.17,774.39,1114.0
2023-05-25 14:10:00,774.49,775.21,774.48,774.52,900.0,774.49,775.21,774.48,774.52,900.0
2023-05-25 14:20:00,774.62,774.62,772.99,773.0,1868.0,774.62,774.62,772.99,773.0,1868.0
2023-05-25 14:30:00,773.04,773.04,770.63,771.88,300.0,773.04,773.04,770.63,771.88,300.0
2023-05-25 14:40:00,772.36,772.36,771.07,771.07,1496.0,772.36,772.36,771.07,771.07,1496.0
2023-05-25 14:50:00,771.69,772.45,771.69,772.12,400.0,771.69,772.45,771.69,772.12,400.0
2023-05-25 15:00:00,772.16,772.8,771.88,772.55,1800.0,772.16,772.8,771.88,772.55,1800.0
2023-05-25 15:10:00,772.35,772.84,771.95,772.84,1500.0,772.35,772.84,771.95,772.84,1500.0
2023-05-25 15:20:00,772.97,773.57,772.78,773.12,1300.0,772.97,773.57,772.78,773.12,1300.0
2023-05-25 15:30:00,773.05,774.35,772.35,773.5,2450.0,773.05,774.35,772.35,773.5,2450.0
2023-05-25 15:40:00,773.34,773.84,773.1,773.72,2100.0,773.34,773.84,773.1,773.72,2100.0
2023-05-25 15:50:00,773.76,773.91,771.85,772.84,7296.0,773.76,773.91,771.85,772.84,7296.0
2023-05-26 09:30:00,774.79,776.59,774.79,776.59,1735.0,774.79,776.59,774.79,776.59,1735.0
2023-05-26 09:40:00,777.49,779.45,776.79,776.79,1917.0,777.49,779.45,776.79,776.79,1917.0
2023-05-26 09:50:00,776.79,776.79,776.79,776.79,0.0,776.79,776.79,776.79,776.79,0.0
2023-05-26 10:00:00,777.13,777.15,775.21,777.13,1746.0,777.13,777.15,775.21,777.13,1746.0
2023-05-26 10:10:00,778.0,778.01,777.22,777.5,600.0,778.0,778.01,777.22,777.5,600.0
2023-05-26 10:20:00,777.39,777.77,776.26,777.0,4085.0,777.39,777.77,776.26,777.0,4085.0
2023-05-26 10:30:00,776.3,777.56,776.3,777.56,3658.0,776.3,777.56,776.3,777.56,3658.0
2023-05-26 10:40:00,777.17,777.76,776.67,777.0,5204.0,777.17,777.76,776.67,777.0,5204.0
2023-05-26 10:50:00,777.13,777.74,776.71,777.0,8976.0,777.13,777.74,776.71,777.0,8976.0
2023-05-26 11:00:00,777.0,777.2,775.51,775.51,2696.0,777.0,777.2,775.51,775.51,2696.0
2023-05-26 11:10:00,774.86,775.63,774.27,775.63,647.0,774.86,775.63,774.27,775.63,647.0
2023-05-26 11:20:00,777.36,777.36,776.95,776.95,200.0,777.36,777.36,776.95,776.95,200.0
2023-05-26 11:30:00,775.63,776.51,775.63,776.0,1142.0,775.63,776.51,775.63,776.0,1142.0
2023-05-26 11:40:00,776.38,778.48,776.1,778.48,17156.0,776.38,778.48,776.1,778.48,17156.0
2023-05-26 11:50:00,778.75,780.56,778.7,780.56,2100.0,778.75,780.56,778.7,780.56,2100.0
2023-05-26 12:00:00,780.76,781.03,780.17,780.18,400.0,780.76,781.03,780.17,780.18,400.0
2023-05-26 12:10:00,779.18,782.46,778.99,781.47,1215.0,779.18,782.46,778.99,781.47,1215.0
2023-05-26 12:20:00,782.46,782.48,782.37,782.4,500.0,782.46,782.48,782.37,782.4,500.0
2023-05-26 12:30:00,783.83,784.02,783.41,784.02,300.0,783.83,784.02,783.41,784.02,300.0
2023-05-26 12:40:00,784.68,784.99,784.68,784.7,800.0,784.68,784.99,784.68,784.7,800.0
2023-05-26 12:50:00,784.61,784.61,784.61,784.61,100.0,784.61,784.61,784.61,784.61,100.0
2023-05-26 13:00:00,785.12,786.01,784.29,784.3,1320.0,785.12,786.01,784.29,784.3,1320.0
2023-05-26 13:10:00,784.05,784.38,781.92,781.92,1539.0,784.05,784.38,781.92,781.92,1539.0
2023-05-26 13:20:00,782.51,782.52,781.21,781.56,800.0,782.51,782.52,781.21,781.56,800.0
2023-05-26 13:30:00,781.44,781.46,779.75,779.93,1987.0,781.44,781.46,779.75,779.93,1987.0
2023-05-26 13:40:00,779.36,782.9,779.19,782.9,1180.0,779.36,782.9,779.19,782.9,1180.0
2023-05-26 13:50:00,782.7,784.69,782.28,784.34,700.0,782.7,784.69,782.28,784.34,700.0
2023-05-26 14:00:00,783.91,783.94,783.62,783.72,800.0,783.91,783.94,783.62,783.72,800.0
2023-05-26 14:10:00,784.33,784.65,783.71,784.37,1220.0,784.33,784.65,783.71,784.37,1220.0
2023-05-26 14:20:00,785.04,786.8,785.04,785.84,1000.0,785.04,786.8,785.04,785.84,1000.0
2023-05-26 14:30:00,786.93,788.02,786.67,787.56,2039.0,786.93,788.02,786.67,787.56,2039.0
2023-05-26 14:40:00,788.33,788.8,788.31,788.73,400.0,788.33,788.8,788.31,788.73,400.0
2023-05-26 14:50:00,788.23,788.23,787.43,787.43,300.0,788.23,788.23,787.43,787.43,300.0
2023-05-26 15:00:00,788.19,788.36,788.08,788.36,300.0,788.19,788.36,788.08,788.36,300.0
2023-05-26 15:10:00,788.64,788.81,788.23,788.39,923.0,788.64,788.81,788.23,788.39,923.0
2023-05-26 15:20:00,788.85,789.28,788.58,788.58,1328.0,788.85,789.28,788.58,788.58,1328.0
2023-05-26 15:30:00,788.88,789.57,788.88,789.08,1305.0,788.88,789.57,788.88,789.08,1305.0
2023-05-26 15:40:00,789.92,791.11,789.92,791.11,1949.0,789.92,791.11,789.92,791.11,1949.0
2023-05-26 15:50:00,790.95,792.22,790.15,791.47,6521.0,790.95,792.22,790.15,791.47,6521.0
2023-05-30 09:30:00,795.0,796.5,792.75,795.31,4716.0,795.0,796.5,792.75,795.31,4716.0
2023-05-30 09:40:00,794.5,794.5,790.42,791.85,798.0,794.5,794.5,790.42,791.85,798.0
2023-05-30 09:50:00,790.56,790.56,786.66,787.39,1936.0,790.56,790.56,786.66,787.39,1936.0
2023-05-30 10:00:00,786.91,787.85,783.96,787.64,1600.0,786.91,787.85,783.96,787.64,1600.0
2023-05-30 10:10:00,788.98,791.51,788.98,791.51,400.0,788.98,791.51,788.98,791.51,400.0
2023-05-30 10:20:00,793.99,794.45,791.52,792.16,1600.0,793.99,794.45,791.52,792.16,1600.0
2023-05-30 10:30:00,790.5,792.27,789.95,789.95,1874.0,790.5,792.27,789.95,789.95,1874.0
2023-05-30 10:40:00,791.29,791.29,787.59,787.59,3121.0,791.29,791.29,787.59,787.59,3121.0
2023-05-30 10:50:00,787.71,788.83,787.71,788.25,1310.0,787.71,788.83,787.71,788.25,1310.0
2023-05-30 11:00:00,788.51,788.51,788.18,788.18,500.0,788.51,788.51,788.18,788.18,500.0
2023-05-30 11:10:00,788.98,788.98,787.72,787.72,600.0,788.98,788.98,787.72,787.72,600.0
2023-05-30 11:20:00,789.37,789.37,789.37,789.37,200.0,789.37,789.37,789.37,789.37,200.0
2023-05-30 11:30:00,789.4,790.78,789.4,790.76,500.0,789.4,790.78,789.4,790.76,500.0
2023-05-30 11:40:00,791.41,791.75,790.86,790.86,700.0,791.41,791.75,790.86,790.86,700.0
2023-05-30 11:50:00,791.06,792.17,791.06,792.17,500.0,791.06,792.17,791.06,792.17,500.0
2023-05-30 12:00:00,791.33,791.33,788.87,788.88,400.0,791.33,791.33,788.87,788.88,400.0
2023-05-30 12:10:00,788.56,789.7,788.56,788.82,1286.0,788.56,789.7,788.56,788.82,1286.0
2023-05-30 12:20:00,788.99,790.14,787.84,787.99,1005.0,788.99,790.14,787.84,787.99,1005.0
2023-05-30 12:30:00,788.12,788.28,786.68,787.56,2001.0,788.12,788.28,786.68,787.56,2001.0
2023-05-30 12:40:00,786.32,786.32,786.32,786.32,300.0,786.32,786.32,786.32,786.32,300.0
2023-05-30 12:50:00,788.08,788.08,787.56,788.08,500.0,788.08,788.08,787.56,788.08,500.0
2023-05-30 13:00:00,788.08,788.15,787.62,788.14,600.0,788.08,788.15,787.62,788.14,600.0
2023-05-30 13:10:00,789.26,790.41,789.26,790.06,1000.0,789.26,790.41,789.26,790.06,1000.0
2023-05-30 13:20:00,790.24,790.71,789.6,790.71,500.0,790.24,790.71,789.6,790.71,500.0
2023-05-30 13:30:00,790.19,791.86,790.18,791.36,1830.0,790.19,791.86,790.18,791.36,1830.0
2023-05-30 13:40:00,791.09,791.87,791.09,791.67,500.0,791.09,791.87,791.09,791.67,500.0
2023-05-30 13:50:00,791.81,791.81,791.08,791.22,1000.0,791.81,791.81,791.08,791.22,1000.0
2023-05-30 14:00:00,790.93,790.93,790.46,790.46,300.0,790.93,790.93,790.46,790.46,300.0
2023-05-30 14:10:00,791.55,792.12,791.55,791.62,551.0,791.55,792.12,791.55,791.62,551.0
2023-05-30 14:20:00,792.38,793.91,792.32,793.91,300.0,792.38,793.91,792.32,793.91,300.0
2023-05-30 14:30:00,794.21,794.43,793.99,794.1,700.0,794.21,794.43,793.99,794.1,700.0
2023-05-30 14:40:00,793.8,794.95,793.69,794.72,1800.0,793.8,794.95,793.69,794.72,1800.0
2023-05-30 14:50:00,794.86,794.89,793.17,793.18,1100.0,794.86,794.89,793.17,793.18,1100.0
2023-05-30 15:00:00,792.49,792.49,792.49,792.49,300.0,792.49,792.49,792.49,792.49,300.0
2023-05-30 15:10:00,792.23,793.03,792.23,792.57,600.0,792.23,793.03,792.23,792.57,600.0
2023-05-30 15:20:00,793.38,793.7,788.95,789.71,8193.0,793.38,793.7,788.95,789.71,8193.0
2023-05-30 15:30:00,789.71,791.8,789.11,791.8,2550.0,789.71,791.8,789.11,791.8,2550.0
2023-05-30 15:40:00,792.12,792.12,790.14,790.96,2535.0,792.12,792.12,790.14,790.96,2535.0
2023-05-30 15:50:00,790.71,791.56,789.82,791.19,7762.0,790.71,791.56,789.82,791.19,7762.0
2023-05-31 09:30:00,789.89,794.98,789.89,794.98,2101.0,789.89,794.98,789.89,794.98,2101.0
2023-05-31 09:40:00,791.93,793.62,791.57,792.14,1470.0,791.93,793.62,791.57,792.14,1470.0
2023-05-31 09:50:00,791.11,791.11,788.23,789.74,1114.0,791.11,791.11,788.23,789.74,1114.0
2023-05-31 10:00:00,788.42,789.85,787.99,787.99,2144.0,788.42,789.85,787.99,787.99,2144.0
2023-05-31 10:10:00,783.69,784.52,782.27,783.78,867.0,783.69,784.52,782.27,783.78,867.0
2023-05-31 10:20:00,783.95,783.95,782.39,783.29,1100.0,783.95,783.95,782.39,783.29,1100.0
2023-05-31 10:30:00,782.86,782.86,782.86,782.86,100.0,782.86,782.86,782.86,782.86,100.0
2023-05-31 10:40:00,784.44,786.03,784.44,785.2,836.0,784.44,786.03,784.44,785.2,836.0
2023-05-31 10:50:00,785.01,785.02,782.0,782.0,300.0,785.01,785.02,782.0,782.0,300.0
2023-05-31 11:00:00,781.77,781.77,779.7,779.71,600.0,781.77,781.77,779.7,779.71,600.0
2023-05-31 11:10:00,780.1,780.45,778.17,778.17,708.0,780.1,780.45,778.17,778.17,708.0
2023-05-31 11:20:00,779.07,779.07,777.32,777.32,400.0,779.07,779.07,777.32,777.32,400.0
2023-05-31 11:30:00,777.28,778.28,777.28,778.28,400.0,777.28,778.28,777.28,778.28,400.0
2023-05-31 11:40:00,777.89,779.66,777.89,779.15,600.0,777.89,779.66,777.89,779.15,600.0
2023-05-31 11:50:00,780.3,780.78,779.15,779.15,1100.0,780.3,780.78,779.15,779.15,1100.0
2023-05-31 12:00:00,779.11,779.11,775.99,775.99,881.0,779.11,779.11,775.99,775.99,881.0
2023-05-31 12:10:00,775.11,777.2,775.11,775.7,2995.0,775.11,777.2,775.11,775.7,2995.0
2023-05-31 12:20:00,775.19,775.81,775.19,775.42,300.0,775.19,775.81,775.19,775.42,300.0
2023-05-31 12:30:00,776.42,777.96,776.42,777.96,700.0,776.42,777.96,776.42,777.96,700.0
2023-05-31 12:40:00,778.82,780.14,778.82,779.71,522.0,778.82,780.14,778.82,779.71,522.0
2023-05-31 12:50:00,779.12,781.37,778.9,781.37,600.0,779.12,781.37,778.9,781.37,600.0
2023-05-31 13:00:00,781.78,783.33,781.44,783.33,412.0,781.78,783.33,781.44,783.33,412.0
2023-05-31 13:10:00,783.32,783.32,781.77,782.58,774.0,783.32,783.32,781.77,782.58,774.0
2023-05-31 13:20:00,782.28,783.2,782.28,783.2,300.0,782.28,783.2,782.28,783.2,300.0
2023-05-31 13:30:00,783.85,787.2,783.84,787.2,2456.0,783.85,787.2,783.84,787.2,2456.0
2023-05-31 13:40:00,787.93,788.22,786.61,786.61,700.0,787.93,788.22,786.61,786.61,700.0
2023-05-31 13:50:00,787.63,787.63,787.23,787.39,300.0,787.63,787.63,787.23,787.39,300.0
2023-05-31 14:00:00,786.88,788.94,786.88,788.94,200.0,786.88,788.94,786.88,788.94,200.0
2023-05-31 14:10:00,790.0,790.0,787.93,787.93,1007.0,790.0,790.0,787.93,787.93,1007.0
2023-05-31 14:20:00,789.26,789.26,789.14,789.14,202.0,789.26,789.26,789.14,789.14,202.0
2023-05-31 14:30:00,789.26,789.26,789.26,789.26,100.0,789.26,789.26,789.26,789.26,100.0
2023-05-31 14:40:00,789.06,789.06,788.76,788.76,300.0,789.06,789.06,788.76,788.76,300.0
2023-05-31 14:50:00,787.79,788.04,786.43,786.72,2208.0,787.79,788.04,786.43,786.72,2208.0
2023-05-31 15:00:00,786.56,786.67,785.53,786.0,900.0,786.56,786.67,785.53,786.0,900.0
2023-05-31 15:10:00,785.71,786.21,785.08,785.08,965.0,785.71,786.21,785.08,785.08,965.0
2023-05-31 15:20:00,785.1,785.74,784.03,785.4,1540.0,785.1,785.74,784.03,785.4,1540.0
2023-05-31 15:30:00,785.93,785.93,784.18,784.18,1099.0,785.93,785.93,784.18,784.18,1099.0
2023-05-31 15:40:00,784.5,784.51,783.04,784.05,4323.0,784.5,784.51,783.04,784.05,4323.0
2023-05-31 15:50:00,784.3,788.58,784.29,787.64,14946.0,784.3,788.58,784.29,787.64,14946.0
2023-06-01 09:30:00,786.3,790.05,786.3,788.09,3883.0,786.3,790.05,786.3,788.09,3883.0
2023-06-01 09:40:00,788.08,788.08,786.48,787.04,300.0,788.08,788.08,786.48,787.04,300.0
2023-06-01 09:50:00,789.37,794.64,789.37,794.64,2108.0,789.37,794.64,789.37,794.64,2108.0
2023-06-01 10:00:00,793.48,794.18,793.36,793.85,851.0,793.48,794.18,793.36,793.85,851.0
2023-06-01 10:10:00,792.34,796.52,792.34,793.0,4071.0,792.34,796.52,792.34,793.0,4071.0
2023-06-01 10:20:00,791.52,796.92,791.52,795.22,2091.0,791.52,796.92,791.52,795.22,2091.0
2023-06-01 10:30:00,793.9,795.47,793.25,793.43,2900.0,793.9,795.47,793.25,793.43,2900.0
2023-06-01 10:40:00,793.63,793.83,790.43,790.43,2972.0,793.63,793.83,790.43,790.43,2972.0
2023-06-01 10:50:00,791.49,791.49,791.49,791.49,300.0,791.49,791.49,791.49,791.49,300.0
2023-06-01 11:00:00,792.12,792.12,790.35,790.35,1112.0,792.12,792.12,790.35,790.35,1112.0
2023-06-01 11:10:00,790.68,792.78,790.67,792.78,200.0,790.68,792.78,790.67,792.78,200.0
2023-06-01 11:20:00,793.27,793.27,792.84,792.84,200.0,793.27,793.27,792.84,792.84,200.0
2023-06-01 11:30:00,793.94,794.7,792.37,792.37,1300.0,793.94,794.7,792.37,792.37,1300.0
2023-06-01 11:40:00,793.59,793.59,793.59,793.59,100.0,793.59,793.59,793.59,793.59,100.0
2023-06-01 11:50:00,793.9,793.9,793.33,793.33,200.0,793.9,793.9,793.33,793.33,200.0
2023-06-01 12:00:00,793.44,795.37,793.44,795.35,2681.0,793.44,795.37,793.44,795.35,2681.0
2023-06-01 12:10:00,795.45,795.71,795.45,795.53,400.0,795.45,795.71,795.45,795.53,400.0
2023-06-01 12:20:00,795.26,795.53,795.26,795.26,539.0,795.26,795.53,795.26,795.26,539.0
2023-06-01 12:30:00,795.83,795.83,794.19,794.19,300.0,795.83,795.83,794.19,794.19,300.0
2023-06-01 12:40:00,794.48,795.83,793.88,795.3,2013.0,794.48,795.83,793.88,795.3,2013.0
2023-06-01 12:50:00,794.39,795.61,794.14,794.14,500.0,794.39,795.61,794.14,794.14,500.0
2023-06-01 13:00:00,794.92,794.96,794.86,794.87,300.0,794.92,794.96,794.86,794.87,300.0
2023-06-01 13:10:00,794.35,795.67,794.35,795.56,1408.0,794.35,795.67,794.35,795.56,1408.0
2023-06-01 13:20:00,795.02,795.62,794.71,795.19,1000.0,795.02,795.62,794.71,795.19,1000.0
2023-06-01 13:30:00,795.5,795.75,795.23,795.67,1400.0,795.5,795.75,795.23,795.67,1400.0
2023-06-01 13:40:00,795.37,797.15,795.37,797.15,430.0,795.37,797.15,795.37,797.15,430.0
2023-06-01 13:50:00,797.34,797.34,796.35,796.62,1600.0,797.34,797.34,796.35,796.62,1600.0
2023-06-01 14:00:00,797.46,798.15,796.73,798.15,2630.0,797.46,798.15,796.73,798.15,2630.0
2023-06-01 14:10:00,798.15,799.5,797.63,799.29,2721.0,798.15,799.5,797.63,799.29,2721.0
2023-06-01 14:20:00,797.28,799.01,797.0,797.33,1010.0,797.28,799.01,797.0,797.33,1010.0
2023-06-01 14:30:00,796.5,797.86,796.5,797.68,3879.0,796.5,797.86,796.5,797.68,3879.0
2023-06-01 14:40:00,797.46,798.16,797.45,798.09,783.0,797.46,798.16,797.45,798.09,783.0
2023-06-01 14:50:00,797.24,797.79,797.24,797.79,325.0,797.24,797.79,797.24,797.79,325.0
2023-06-01 15:00:00,797.6,798.5,797.6,798.5,951.0,797.6,798.5,797.6,798.5,951.0
2023-06-01 15:10:00,798.85,799.95,798.85,799.22,1000.0,798.85,799.95,798.85,799.22,1000.0
2023-06-01 15:20:00,798.47,799.02,797.08,797.08,3343.0,798.47,799.02,797.08,797.08,3343.0
2023-06-01 15:30:00,797.53,797.53,793.65,793.65,1400.0,797.53,797.53,793.65,793.65,1400.0
2023-06-01 15:40:00,794.45,796.31,794.45,794.94,5794.0,794.45,796.31,794.45,794.94,5794.0
2023-06-01 15:50:00,794.2,794.2,791.74,793.14,6597.0,794.2,794.2,791.74,793.14,6597.0
2023-06-02 09:30:00,793.33,796.55,793.33,796.55,1794.0,793.33,796.55,793.33,796.55,1794.0
2023-06-02 09:40:00,797.79,800.09,794.66,794.66,3211.0,797.79,800.09,794.66,794.66,3211.0
2023-06-02 09:50:00,793.37,793.37,788.65,790.6,1870.0,793.37,793.37,788.65,790.6,1870.0
2023-06-02 10:00:00,791.87,792.66,790.5,792.66,2433.0,791.87,792.66,790.5,792.66,2433.0
2023-06-02 10:10:00,792.12,794.53,792.12,793.85,1200.0,792.12,794.53,792.12,793.85,1200.0
2023-06-02 10:20:00,793.28,794.65,791.45,793.79,1300.0,793.28,794.65,791.45,793.79,1300.0
2023-06-02 10:30:00,792.9,793.19,792.11,793.03,2646.0,792.9,793.19,792.11,793.03,2646.0
2023-06-02 10:40:00,793.78,794.6,793.78,794.58,400.0,793.78,794.6,793.78,794.58,400.0
2023-06-02 10:50:00,794.58,794.58,794.58,794.58,0.0,794.58,794.58,794.58,794.58,0.0
2023-06-02 11:00:00,794.13,794.13,793.41,793.44,1535.0,794.13,794.13,793.41,793.44,1535.0
2023-06-02 11:10:00,793.86,794.52,793.64,794.2,1197.0,793.86,794.52,793.64,794.2,1197.0
2023-06-02 11:20:00,792.55,792.92,792.4,792.4,400.0,792.55,792.92,792.4,792.4,400.0
2023-06-02 11:30:00,790.9,790.9,790.1,790.1,400.0,790.9,790.9,790.1,790.1,400.0
2023-06-02 11:40:00,789.08,789.08,787.36,787.36,300.0,789.08,789.08,787.36,787.36,300.0
2023-06-02 11:50:00,786.44,787.48,785.02,785.02,2422.0,786.44,787.48,785.02,785.02,2422.0
2023-06-02 12:00:00,784.79,784.79,783.06,784.04,1000.0,784.79,784.79,783.06,784.04,1000.0
2023-06-02 12:10:00,784.7,785.78,784.31,785.35,700.0,784.7,785.78,784.31,785.35,700.0
2023-06-02 12:20:00,786.59,786.82,785.36,785.62,800.0,786.59,786.82,785.36,785.62,800.0
2023-06-02 12:30:00,785.92,786.1,785.27,786.1,400.0,785.92,786.1,785.27,786.1,400.0
2023-06-02 12:40:00,786.82,790.29,786.82,788.66,2386.0,786.82,790.29,786.82,788.66,2386.0
2023-06-02 12:50:00,788.58,791.03,788.57,791.03,1936.0,788.58,791.03,788.57,791.03,1936.0
2023-06-02 13:00:00,791.08,791.08,789.38,790.0,1004.0,791.08,791.08,789.38,790.0,1004.0
2023-06-02 13:10:00,789.6,790.13,789.6,790.13,1088.0,789.6,790.13,789.6,790.13,1088.0
2023-06-02 13:20:00,790.4,791.48,790.4,791.48,700.0,790.4,791.48,790.4,791.48,700.0
2023-06-02 13:30:00,791.11,791.11,790.82,790.82,200.0,791.11,791.11,790.82,790.82,200.0
2023-06-02 13:40:00,790.39,790.95,789.63,789.63,1100.0,790.39,790.95,789.63,789.63,1100.0
2023-06-02 13:50:00,789.64,789.65,788.05,788.49,900.0,789.64,789.65,788.05,788.49,900.0
2023-06-02 14:00:00,787.25,787.36,783.91,783.93,3313.0,787.25,787.36,783.91,783.93,3313.0
2023-06-02 14:10:00,783.86,787.23,783.86,787.23,1760.0,783.86,787.23,783.86,787.23,1760.0
2023-06-02 14:20:00,788.1,788.1,787.52,787.54,300.0,788.1,788.1,787.52,787.54,300.0
2023-06-02 14:30:00,787.51,787.8,787.51,787.8,646.0,787.51,787.8,787.51,787.8,646.0
2023-06-02 14:40:00,788.14,788.14,788.14,788.14,100.0,788.14,788.14,788.14,788.14,100.0
2023-06-02 14:50:00,787.87,787.87,787.37,787.86,1000.0,787.87,787.87,787.37,787.86,1000.0
2023-06-02 15:00:00,788.13,791.8,788.13,791.8,1900.0,788.13,791.8,788.13,791.8,1900.0
2023-06-02 15:10:00,791.53,791.82,791.05,791.05,1200.0,791.53,791.82,791.05,791.05,1200.0
2023-06-02 15:20:00,791.28,791.28,789.32,789.33,2284.0,791.28,791.28,789.32,789.33,2284.0
2023-06-02 15:30:00,790.02,790.9,789.89,790.86,820.0,790.02,790.9,789.89,790.86,820.0
2023-06-02 15:40:00,790.86,792.6,790.86,792.59,2108.0,790.86,792.6,790.86,792.59,2108.0
2023-06-02 15:50:00,792.36,792.9,790.82,790.82,10916.0,792.36,792.9,790.82,790.82,10916.0
2023-06-05 09:30:00,787.21,788.16,781.09,781.09,2346.0,787.21,788.16,781.09,781.09,2346.0
2023-06-05 09:40:00,782.74,782.74,782.74,782.74,100.0,782.74,782.74,782.74,782.74,100.0
2023-06-05 09:50:00,782.74,782.74,782.74,782.74,0.0,782.74,782.74,782.74,782.74,0.0
2023-06-05 10:00:00,786.41,788.42,785.31,787.37,2858.0,786.41,788.42,785.31,787.37,2858.0
2023-06-05 10:10:00,786.33,786.33,786.33,786.33,100.0,786.33,786.33,786.33,786.33,100.0
2023-06-05 10:20:00,786.73,788.8,786.72,787.4,500.0,786.73,788.8,786.72,787.4,500.0
2023-06-05 10:30:00,787.72,787.72,786.52,786.52,200.0,787.72,787.72,786.52,786.52,200.0
2023-06-05 10:40:00,785.25,785.25,785.25,785.25,100.0,785.25,785.25,785.25,785.25,100.0
2023-06-05 10:50:00,787.14,788.91,787.14,788.91,200.0,787.14,788.91,787.14,788.91,200.0
2023-06-05 11:00:00,788.35,788.35,787.37,787.37,300.0,788.35,788.35,787.37,787.37,300.0
2023-06-05 11:10:00,788.05,789.44,788.05,789.44,500.0,788.05,789.44,788.05,789.44,500.0
2023-06-05 11:20:00,789.66,789.66,788.34,788.34,200.0,789.66,789.66,788.34,788.34,200.0
2023-06-05 11:30:00,789.89,789.89,788.09,789.06,500.0,789.89,789.89,788.09,789.06,500.0
2023-06-05 11:40:00,790.1,790.1,788.7,789.0,441.0,790.1,790.1,788.7,789.0,441.0
2023-06-05 11:50:00,790.1,790.72,789.78,789.78,507.0,790.1,790.72,789.78,789.78,507.0
2023-06-05 12:00:00,790.73,791.01,789.78,791.01,500.0,790.73,791.01,789.78,791.01,500.0
2023-06-05 12:10:00,790.9,790.9,790.9,790.9,135.0,790.9,790.9,790.9,790.9,135.0
2023-06-05 12:20:00,792.1,796.19,792.07,792.92,5192.0,792.1,796.19,792.07,792.92,5192.0
2023-06-05 12:30:00,792.93,792.93,790.5,790.5,302.0,792.93,792.93,790.5,790.5,302.0
2023-06-05 12:40:00,790.74,793.16,790.74,793.11,400.0,790.74,793.16,790.74,793.11,400.0
2023-06-05 12:50:00,793.11,793.11,793.11,793.11,0.0,793.11,793.11,793.11,793.11,0.0
2023-06-05 13:00:00,794.25,794.93,794.0,794.93,600.0,794.25,794.93,794.0,794.93,600.0
2023-06-05 13:10:00,796.19,796.67,795.73,796.61,600.0,796.19,796.67,795.73,796.61,600.0
2023-06-05 13:20:00,796.62,796.67,796.16,796.16,700.0,796.62,796.67,796.16,796.16,700.0
2023-06-05 13:30:00,795.04,795.73,795.04,795.67,1359.0,795.04,795.73,795.04,795.67,1359.0
2023-06-05 13:40:00,795.67,795.67,794.19,794.2,500.0,795.67,795.67,794.19,794.2,500.0
2023-06-05 13:50:00,793.66,794.2,793.66,794.2,488.0,793.66,794.2,793.66,794.2,488.0
2023-06-05 14:00:00,792.48,792.48,791.24,791.24,400.0,792.48,792.48,791.24,791.24,400.0
2023-06-05 14:10:00,789.21,789.21,789.21,789.21,100.0,789.21,789.21,789.21,789.21,100.0
2023-06-05 14:20:00,790.23,790.7,789.3,789.3,1152.0,790.23,790.7,789.3,789.3,1152.0
2023-06-05 14:30:00,789.63,789.63,787.26,787.26,1330.0,789.63,789.63,787.26,787.26,1330.0
2023-06-05 14:40:00,788.36,788.56,788.36,788.56,700.0,788.36,788.56,788.36,788.56,700.0
2023-06-05 14:50:00,790.39,790.39,790.39,790.39,100.0,790.39,790.39,790.39,790.39,100.0
2023-06-05 15:00:00,791.22,791.24,791.22,791.24,200.0,791.22,791.24,791.22,791.24,200.0
2023-06-05 15:10:00,791.66,792.74,791.66,792.74,650.0,791.66,792.74,791.66,792.74,650.0
2023-06-05 15:20:00,792.59,793.14,791.85,793.14,1000.0,792.59,793.14,791.85,793.14,1000.0
2023-06-05 15:30:00,792.97,793.09,791.9,792.18,952.0,792.97,793.09,791.9,792.18,952.0
2023-06-05 15:40:00,794.08,794.84,793.64,794.55,932.0,794.08,794.84,793.64,794.55,932.0
2023-06-05 15:50:00,794.93,794.93,791.49,791.63,4317.0,794.93,794.93,791.49,791.63,4317.0
2023-06-06 09:30:00,789.21,789.21,789.21,789.21,996.0,789.21,789.21,789.21,789.21,996.0
2023-06-06 09:40:00,789.07,791.64,789.07,790.39,500.0,789.07,791.64,789.07,790.39,500.0
2023-06-06 09:50:00,792.49,792.49,792.49,792.49,100.0,792.49,792.49,792.49,792.49,100.0
2023-06-06 10:00:00,792.6,792.6,791.94,792.19,500.0,792.6,792.6,791.94,792.19,500.0
2023-06-06 10:10:00,794.44,794.44,794.44,794.44,100.0,794.44,794.44,794.44,794.44,100.0
2023-06-06 10:20:00,794.89,795.35,794.37,795.35,450.0,794.89,795.35,794.37,795.35,450.0
2023-06-06 10:30:00,795.35,795.35,795.35,795.35,0.0,795.35,795.35,795.35,795.35,0.0
2023-06-06 10:40:00,793.95,793.95,793.95,793.95,100.0,793.95,793.95,793.95,793.95,100.0
2023-06-06 10:50:00,793.95,793.95,793.95,793.95,0.0,793.95,793.95,793.95,793.95,0.0
2023-06-06 11:00:00,793.72,793.72,793.72,793.72,100.0,793.72,793.72,793.72,793.72,100.0
2023-06-06 11:10:00,793.37,793.37,793.07,793.07,377.0,793.37,793.37,793.07,793.07,377.0
2023-06-06 11:20:00,793.07,793.07,793.07,793.07,0.0,793.07,793.07,793.07,793.07,0.0
2023-06-06 11:30:00,791.73,791.73,790.97,790.97,300.0,791.73,791.73,790.97,790.97,300.0
2023-06-06 11:40:00,791.26,791.26,790.76,790.76,300.0,791.26,791.26,790.76,790.76,300.0
2023-06-06 11:50:00,790.83,791.1,790.05,791.1,493.0,790.83,791.1,790.05,791.1,493.0
2023-06-06 12:00:00,790.72,790.72,790.71,790.72,100.0,790.72,790.72,790.71,790.72,100.0
2023-06-06 12:10:00,789.21,789.66,789.21,789.36,300.0,789.21,789.66,789.21,789.36,300.0
2023-06-06 12:20:00,789.15,790.11,788.85,789.58,700.0,789.15,790.11,788.85,789.58,700.0
2023-06-06 12:30:00,790.22,790.35,789.93,789.93,500.0,790.22,790.35,789.93,789.93,500.0
2023-06-06 12:40:00,788.94,789.88,788.94,789.88,1500.0,788.94,789.88,788.94,789.88,1500.0
2023-06-06 12:50:00,789.98,789.98,789.97,789.98,100.0,789.98,789.98,789.97,789.98,100.0
2023-06-06 13:00:00,789.9,789.9,787.45,787.45,1075.0,789.9,789.9,787.45,787.45,1075.0
2023-06-06 13:10:00,786.03,789.52,786.03,789.52,902.0,786.03,789.52,786.03,789.52,902.0
2023-06-06 13:20:00,788.48,788.56,788.48,788.56,200.0,788.48,788.56,788.48,788.56,200.0
2023-06-06 13:30:00,788.18,788.18,788.18,788.18,100.0,788.18,788.18,788.18,788.18,100.0
2023-06-06 13:40:00,789.19,789.19,789.19,789.19,100.0,789.19,789.19,789.19,789.19,100.0
2023-06-06 13:50:00,789.02,790.25,788.86,789.53,2856.0,789.02,790.25,788.86,789.53,2856.0
2023-06-06 14:00:00,789.57,789.57,787.73,788.31,750.0,789.57,789.57,787.73,788.31,750.0
2023-06-06 14:10:00,788.68,788.69,788.1,788.45,900.0,788.68,788.69,788.1,788.45,900.0
2023-06-06 14:20:00,787.94,790.51,787.94,790.35,3126.0,787.94,790.51,787.94,790.35,3126.0
2023-06-06 14:30:00,790.35,790.36,789.83,789.89,1020.0,790.35,790.36,789.83,789.89,1020.0
2023-06-06 14:40:00,790.26,790.26,789.44,789.44,400.0,790.26,790.26,789.44,789.44,400.0
2023-06-06 14:50:00,789.93,789.93,789.93,789.93,100.0,789.93,789.93,789.93,789.93,100.0
2023-06-06 15:00:00,790.23,790.61,790.09,790.61,949.0,790.23,790.61,790.09,790.61,949.0
2023-06-06 15:10:00,790.42,791.02,789.98,790.85,2300.0,790.42,791.02,789.98,790.85,2300.0
2023-06-06 15:20:00,790.51,792.06,790.51,791.88,500.0,790.51,792.06,790.51,791.88,500.0
2023-06-06 15:30:00,792.18,794.25,792.18,793.74,2356.0,792.18,794.25,792.18,793.74,2356.0
2023-06-06 15:40:00,793.89,794.15,792.72,792.93,5400.0,793.89,794.15,792.72,792.93,5400.0
2023-06-06 15:50:00,792.32,792.44,789.95,790.0,16156.0,792.32,792.44,789.95,790.0,16156.0
2023-06-07 09:30:00,789.54,797.04,789.54,797.04,4190.0,789.54,797.04,789.54,797.04,4190.0
2023-06-07 09:40:00,794.44,797.18,787.78,789.12,8169.0,794.44,797.18,787.78,789.12,8169.0
2023-06-07 09:50:00,788.38,790.85,787.91,788.79,6177.0,788.38,790.85,787.91,788.79,6177.0
2023-06-07 10:00:00,787.52,787.64,778.38,778.38,1315.0,787.52,787.64,778.38,778.38,1315.0
2023-06-07 10:10:00,778.47,778.47,768.82,769.18,9054.0,778.47,778.47,768.82,769.18,9054.0
2023-06-07 10:20:00,768.11,768.18,762.22,763.68,3101.0,768.11,768.18,762.22,763.68,3101.0
2023-06-07 10:30:00,764.87,766.63,762.11,762.12,1935.0,764.87,766.63,762.11,762.12,1935.0
2023-06-07 10:40:00,762.0,763.43,760.93,763.23,3973.0,762.0,763.43,760.93,763.23,3973.0
2023-06-07 10:50:00,763.59,763.77,761.08,763.76,8464.0,763.59,763.77,761.08,763.76,8464.0
2023-06-07 11:00:00,764.27,765.39,763.82,764.63,2426.0,764.27,765.39,763.82,764.63,2426.0
2023-06-07 11:10:00,765.0,766.11,762.8,762.8,4993.0,765.0,766.11,762.8,762.8,4993.0
2023-06-07 11:20:00,762.32,764.87,762.31,764.37,1948.0,762.32,764.87,762.31,764.37,1948.0
2023-06-07 11:30:00,765.0,765.0,763.76,763.76,1149.0,765.0,765.0,763.76,763.76,1149.0
2023-06-07 11:40:00,763.73,764.12,763.64,763.64,300.0,763.73,764.12,763.64,763.64,300.0
2023-06-07 11:50:00,763.82,763.82,761.44,761.44,2439.0,763.82,763.82,761.44,761.44,2439.0
2023-06-07 12:00:00,761.32,761.55,758.89,758.89,3613.0,761.32,761.55,758.89,758.89,3613.0
2023-06-07 12:10:00,759.35,760.84,759.01,759.1,5352.0,759.35,760.84,759.01,759.1,5352.0
2023-06-07 12:20:00,758.98,758.98,752.45,752.45,3656.0,758.98,758.98,752.45,752.45,3656.0
2023-06-07 12:30:00,752.63,755.65,751.96,755.38,5865.0,752.63,755.65,751.96,755.38,5865.0
2023-06-07 12:40:00,757.17,758.78,756.27,758.78,1601.0,757.17,758.78,756.27,758.78,1601.0
2023-06-07 12:50:00,756.94,759.78,752.28,753.08,3902.0,756.94,759.78,752.28,753.08,3902.0
2023-06-07 13:00:00,753.0,754.34,751.88,752.94,2299.0,753.0,754.34,751.88,752.94,2299.0
2023-06-07 13:10:00,752.94,752.94,750.0,750.21,2502.0,752.94,752.94,750.0,750.21,2502.0
2023-06-07 13:20:00,748.55,749.82,745.45,747.45,3159.0,748.55,749.82,745.45,747.45,3159.0
2023-06-07 13:30:00,746.51,749.5,746.51,749.21,2534.0,746.51,749.5,746.51,749.21,2534.0
2023-06-07 13:40:00,750.21,751.71,750.2,751.71,1100.0,750.21,751.71,750.2,751.71,1100.0
2023-06-07 13:50:00,753.0,756.5,752.91,756.31,2000.0,753.0,756.5,752.91,756.31,2000.0
2023-06-07 14:00:00,758.25,760.12,757.56,759.44,1500.0,758.25,760.12,757.56,759.44,1500.0
2023-06-07 14:10:00,759.91,759.91,759.91,759.91,100.0,759.91,759.91,759.91,759.91,100.0
2023-06-07 14:20:00,760.62,760.76,758.94,760.57,2660.0,760.62,760.76,758.94,760.57,2660.0
2023-06-07 14:30:00,759.65,760.76,759.23,759.73,617.0,759.65,760.76,759.23,759.73,617.0
2023-06-07 14:40:00,759.71,759.71,759.4,759.4,205.0,759.71,759.71,759.4,759.4,205.0
2023-06-07 14:50:00,759.4,759.4,758.67,758.83,1066.0,759.4,759.4,758.67,758.83,1066.0
2023-06-07 15:00:00,758.12,758.12,758.12,758.12,146.0,758.12,758.12,758.12,758.12,146.0
2023-06-07 15:10:00,757.76,760.09,757.7,760.09,1898.0,757.76,760.09,757.7,760.09,1898.0
2023-06-07 15:20:00,760.02,760.14,758.32,758.49,1100.0,760.02,760.14,758.32,758.49,1100.0
2023-06-07 15:30:00,758.03,758.78,757.33,757.57,3181.0,758.03,758.78,757.33,757.57,3181.0
2023-06-07 15:40:00,757.26,758.56,756.73,758.56,1006.0,757.26,758.56,756.73,758.56,1006.0
2023-06-07 15:50:00,758.57,759.03,756.45,756.98,7753.0,758.57,759.03,756.45,756.98,7753.0
2023-06-08 09:30:00,756.11,762.01,756.11,757.09,2874.0,756.11,762.01,756.11,757.09,2874.0
2023-06-08 09:40:00,760.15,760.15,758.14,759.56,686.0,760.15,760.15,758.14,759.56,686.0
2023-06-08 09:50:00,759.46,760.81,757.0,759.66,1750.0,759.46,760.81,757.0,759.66,1750.0
2023-06-08 10:00:00,760.35,764.59,759.92,763.72,4074.0,760.35,764.59,759.92,763.72,4074.0
2023-06-08 10:10:00,763.01,763.19,762.97,763.19,300.0,763.01,763.19,762.97,763.19,300.0
2023-06-08 10:20:00,762.42,762.59,761.15,762.59,1510.0,762.42,762.59,761.15,762.59,1510.0
2023-06-08 10:30:00,762.77,762.77,762.77,762.77,100.0,762.77,762.77,762.77,762.77,100.0
2023-06-08 10:40:00,762.64,763.74,761.91,762.38,1201.0,762.64,763.74,761.91,762.38,1201.0
2023-06-08 10:50:00,762.3,763.07,762.3,763.07,500.0,762.3,763.07,762.3,763.07,500.0
2023-06-08 11:00:00,762.84,763.43,762.72,762.9,400.0,762.84,763.43,762.72,762.9,400.0
2023-06-08 11:10:00,761.21,763.64,761.21,763.4,2200.0,761.21,763.64,761.21,763.4,2200.0
2023-06-08 11:20:00,763.78,763.8,762.96,763.77,647.0,763.78,763.8,762.96,763.77,647.0
2023-06-08 11:30:00,764.42,764.42,763.44,764.29,500.0,764.42,764.42,763.44,764.29,500.0
2023-06-08 11:40:00,764.13,766.1,764.12,765.49,2800.0,764.13,766.1,764.12,765.49,2800.0
2023-06-08 11:50:00,764.54,765.66,763.95,765.66,2200.0,764.54,765.66,763.95,765.66,2200.0
2023-06-08 12:00:00,764.39,767.41,764.39,767.25,2812.0,764.39,767.41,764.39,767.25,2812.0
2023-06-08 12:10:00,767.25,767.25,767.07,767.07,200.0,767.25,767.25,767.07,767.07,200.0
2023-06-08 12:20:00,767.17,770.21,767.16,770.05,900.0,767.17,770.21,767.16,770.05,900.0
2023-06-08 12:30:00,769.47,769.47,767.31,767.46,800.0,769.47,769.47,767.31,767.46,800.0
2023-06-08 12:40:00,765.76,765.76,765.18,765.18,400.0,765.76,765.76,765.18,765.18,400.0
2023-06-08 12:50:00,765.52,765.52,764.92,764.94,800.0,765.52,765.52,764.92,764.94,800.0
2023-06-08 13:00:00,765.22,766.43,765.22,766.11,533.0,765.22,766.43,765.22,766.11,533.0
2023-06-08 13:10:00,766.99,766.99,764.73,764.94,900.0,766.99,766.99,764.73,764.94,900.0
2023-06-08 13:20:00,765.04,767.07,764.56,767.06,3599.0,765.04,767.07,764.56,767.06,3599.0
2023-06-08 13:30:00,767.55,767.65,765.64,765.81,2300.0,767.55,767.65,765.64,765.81,2300.0
2023-06-08 13:40:00,765.82,767.68,765.31,765.99,1549.0,765.82,767.68,765.31,765.99,1549.0
2023-06-08 13:50:00,766.73,767.83,766.64,767.83,346.0,766.73,767.83,766.64,767.83,346.0
2023-06-08 14:00:00,767.53,767.53,767.53,767.53,100.0,767.53,767.53,767.53,767.53,100.0
2023-06-08 14:10:00,766.58,767.58,766.57,767.11,2857.0,766.58,767.58,766.57,767.11,2857.0
2023-06-08 14:20:00,767.76,767.79,767.64,767.79,300.0,767.76,767.79,767.64,767.79,300.0
2023-06-08 14:30:00,767.49,768.37,767.49,768.37,601.0,767.49,768.37,767.49,768.37,601.0
2023-06-08 14:40:00,768.74,769.75,768.74,769.34,1001.0,768.74,769.75,768.74,769.34,1001.0
2023-06-08 14:50:00,769.95,770.31,769.22,769.54,1750.0,769.95,770.31,769.22,769.54,1750.0
2023-06-08 15:00:00,769.54,769.54,769.54,769.54,0.0,769.54,769.54,769.54,769.54,0.0
2023-06-08 15:10:00,768.63,771.01,768.62,769.4,4485.0,768.63,771.01,768.62,769.4,4485.0
2023-06-08 15:20:00,769.25,769.46,769.22,769.46,300.0,769.25,769.46,769.22,769.46,300.0
2023-06-08 15:30:00,769.59,769.68,767.97,767.97,800.0,769.59,769.68,767.97,767.97,800.0
2023-06-08 15:40:00,767.38,767.76,766.51,766.68,2209.0,767.38,767.76,766.51,766.68,2209.0
2023-06-08 15:50:00,767.38,767.38,762.6,767.3,22874.0,767.38,767.38,762.6,767.3,22874.0
2023-06-09 09:30:00,769.67,772.01,769.26,769.26,11546.0,769.67,772.01,769.26,769.26,11546.0
2023-06-09 09:40:00,770.86,777.23,769.92,776.9,2897.0,770.86,777.23,769.92,776.9,2897.0
2023-06-09 09:50:00,777.53,779.59,776.8,777.5,2550.0,777.53,779.59,776.8,777.5,2550.0
2023-06-09 10:00:00,777.03,779.74,776.67,778.88,3550.0,777.03,779.74,776.67,778.88,3550.0
2023-06-09 10:10:00,777.79,778.73,775.07,775.35,2350.0,777.79,778.73,775.07,775.35,2350.0
2023-06-09 10:20:00,775.25,775.27,774.6,775.26,1400.0,775.25,775.27,774.6,775.26,1400.0
2023-06-09 10:30:00,774.79,775.16,774.42,774.82,1000.0,774.79,775.16,774.42,774.82,1000.0
2023-06-09 10:40:00,774.61,776.73,774.18,774.63,3544.0,774.61,776.73,774.18,774.63,3544.0
2023-06-09 10:50:00,774.78,775.53,774.35,775.16,1400.0,774.78,775.53,774.35,775.16,1400.0
2023-06-09 11:00:00,776.29,776.3,772.88,772.88,700.0,776.29,776.3,772.88,772.88,700.0
2023-06-09 11:10:00,771.95,771.99,769.19,769.55,670.0,771.95,771.99,769.19,769.55,670.0
2023-06-09 11:20:00,769.45,770.55,765.4,765.4,7860.0,769.45,770.55,765.4,765.4,7860.0
2023-06-09 11:30:00,766.6,768.71,766.6,768.7,855.0,766.6,768.71,766.6,768.7,855.0
2023-06-09 11:40:00,768.17,770.71,767.32,770.71,4173.0,768.17,770.71,767.32,770.71,4173.0
2023-06-09 11:50:00,771.22,771.22,770.96,770.97,233.0,771.22,771.22,770.96,770.97,233.0
2023-06-09 12:00:00,771.45,773.0,771.45,773.0,400.0,771.45,773.0,771.45,773.0,400.0
2023-06-09 12:10:00,772.53,772.53,771.76,772.0,600.0,772.53,772.53,771.76,772.0,600.0
2023-06-09 12:20:00,772.0,772.72,771.4,771.99,1000.0,772.0,772.72,771.4,771.99,1000.0
2023-06-09 12:30:00,772.54,773.14,772.54,773.14,400.0,772.54,773.14,772.54,773.14,400.0
2023-06-09 12:40:00,773.57,773.57,773.57,773.57,100.0,773.57,773.57,773.57,773.57,100.0
2023-06-09 12:50:00,773.57,773.57,773.57,773.57,0.0,773.57,773.57,773.57,773.57,0.0
2023-06-09 13:00:00,772.81,773.32,772.7,773.32,500.0,772.81,773.32,772.7,773.32,500.0
2023-06-09 13:10:00,774.22,774.44,774.22,774.44,404.0,774.22,774.44,774.22,774.44,404.0
2023-06-09 13:20:00,773.85,773.85,773.85,773.85,100.0,773.85,773.85,773.85,773.85,100.0
2023-06-09 13:30:00,774.04,774.04,774.04,774.04,107.0,774.04,774.04,774.04,774.04,107.0
2023-06-09 13:40:00,774.99,774.99,774.65,774.65,633.0,774.99,774.99,774.65,774.65,633.0
2023-06-09 13:50:00,774.69,775.72,774.69,775.72,300.0,774.69,775.72,774.69,775.72,300.0
2023-06-09 14:00:00,776.64,776.64,775.81,775.81,200.0,776.64,776.64,775.81,775.81,200.0
2023-06-09 14:10:00,775.81,775.81,775.81,775.81,0.0,775.81,775.81,775.81,775.81,0.0
2023-06-09 14:20:00,775.71,775.72,775.61,775.69,900.0,775.71,775.72,775.61,775.69,900.0
2023-06-09 14:30:00,776.23,777.09,775.88,775.88,522.0,776.23,777.09,775.88,775.88,522.0
2023-06-09 14:40:00,775.58,777.1,775.58,777.09,900.0,775.58,777.1,775.58,777.09,900.0
2023-06-09 14:50:00,777.24,777.59,776.5,777.59,500.0,777.24,777.59,776.5,777.59,500.0
2023-06-09 15:00:00,777.61,778.61,777.39,778.41,1300.0,777.61,778.61,777.39,778.41,1300.0
2023-06-09 15:10:00,778.15,778.22,777.57,778.22,700.0,778.15,778.22,777.57,778.22,700.0
2023-06-09 15:20:00,778.68,778.68,777.94,777.95,1190.0,778.68,778.68,777.94,777.95,1190.0
2023-06-09 15:30:00,778.1,778.14,777.52,777.85,2100.0,778.1,778.14,777.52,777.85,2100.0
2023-06-09 15:40:00,777.93,778.42,776.96,777.96,7597.0,777.93,778.42,776.96,777.96,7597.0
2023-06-09 15:50:00,777.65,777.91,773.33,775.07,11725.0,777.65,777.91,773.33,775.07,11725.0
2023-06-12 09:30:00,782.45,782.45,779.69,779.7,2283.0,782.45,782.45,779.69,779.7,2283.0
2023-06-12 09:40:00,781.77,786.74,781.64,786.72,1710.0,781.77,786.74,781.64,786.72,1710.0
2023-06-12 09:50:00,791.09,791.95,786.99,789.56,1000.0,791.09,791.95,786.99,789.56,1000.0
2023-06-12 10:00:00,787.88,787.88,785.02,785.94,1136.0,787.88,787.88,785.02,785.94,1136.0
2023-06-12 10:10:00,784.5,784.5,781.14,781.14,1651.0,784.5,784.5,781.14,781.14,1651.0
2023-06-12 10:20:00,779.37,781.9,779.37,781.9,415.0,779.37,781.9,779.37,781.9,415.0
2023-06-12 10:30:00,781.9,781.9,781.9,781.9,0.0,781.9,781.9,781.9,781.9,0.0
2023-06-12 10:40:00,782.3,782.79,782.17,782.79,500.0,782.3,782.79,782.17,782.79,500.0
2023-06-12 10:50:00,783.04,783.35,782.52,783.26,3384.0,783.04,783.35,782.52,783.26,3384.0
2023-06-12 11:00:00,783.96,784.91,783.63,784.91,880.0,783.96,784.91,783.63,784.91,880.0
2023-06-12 11:10:00,784.84,785.23,784.84,785.19,1400.0,784.84,785.23,784.84,785.19,1400.0
2023-06-12 11:20:00,784.59,784.71,784.51,784.71,500.0,784.59,784.71,784.51,784.71,500.0
2023-06-12 11:30:00,784.22,786.88,784.22,786.88,1341.0,784.22,786.88,784.22,786.88,1341.0
2023-06-12 11:40:00,788.55,791.62,788.55,791.24,2091.0,788.55,791.62,788.55,791.24,2091.0
2023-06-12 11:50:00,791.23,792.8,791.22,792.8,400.0,791.23,792.8,791.22,792.8,400.0
2023-06-12 12:00:00,791.3,792.38,791.02,791.73,2770.0,791.3,792.38,791.02,791.73,2770.0
2023-06-12 12:10:00,791.73,791.83,790.5,791.83,4230.0,791.73,791.83,790.5,791.83,4230.0
2023-06-12 12:20:00,789.69,790.04,788.89,789.34,900.0,789.69,790.04,788.89,789.34,900.0
2023-06-12 12:30:00,789.34,789.34,789.34,789.34,0.0,789.34,789.34,789.34,789.34,0.0
2023-06-12 12:40:00,789.58,790.07,789.58,790.07,200.0,789.58,790.07,789.58,790.07,200.0
2023-06-12 12:50:00,791.0,791.18,790.76,791.18,747.0,791.0,791.18,790.76,791.18,747.0
2023-06-12 13:00:00,791.18,791.18,791.18,791.18,0.0,791.18,791.18,791.18,791.18,0.0
2023-06-12 13:10:00,791.4,791.4,790.01,790.01,1769.0,791.4,791.4,790.01,790.01,1769.0
2023-06-12 13:20:00,790.22,790.22,790.21,790.22,100.0,790.22,790.22,790.21,790.22,100.0
2023-06-12 13:30:00,790.2,790.21,789.85,790.15,600.0,790.2,790.21,789.85,790.15,600.0
2023-06-12 13:40:00,790.62,790.62,790.62,790.62,100.0,790.62,790.62,790.62,790.62,100.0
2023-06-12 13:50:00,791.22,791.42,790.84,790.85,400.0,791.22,791.42,790.84,790.85,400.0
2023-06-12 14:00:00,790.85,790.85,790.85,790.85,0.0,790.85,790.85,790.85,790.85,0.0
2023-06-12 14:10:00,791.26,792.09,791.26,792.09,301.0,791.26,792.09,791.26,792.09,301.0
2023-06-12 14:20:00,792.09,792.09,792.09,792.09,0.0,792.09,792.09,792.09,792.09,0.0
2023-06-12 14:30:00,792.09,792.09,792.09,792.09,0.0,792.09,792.09,792.09,792.09,0.0
2023-06-12 14:40:00,792.59,792.59,792.04,792.05,500.0,792.59,792.59,792.04,792.05,500.0
2023-06-12 14:50:00,791.68,791.68,790.17,791.3,1897.0,791.68,791.68,790.17,791.3,1897.0
2023-06-12 15:00:00,791.99,793.93,791.98,793.87,678.0,791.99,793.93,791.98,793.87,678.0
2023-06-12 15:10:00,794.54,794.69,793.9,793.93,907.0,794.54,794.69,793.9,793.93,907.0
2023-06-12 15:20:00,793.87,795.83,793.52,795.52,1228.0,793.87,795.83,793.52,795.52,1228.0
2023-06-12 15:30:00,795.96,796.7,795.74,796.7,800.0,795.96,796.7,795.74,796.7,800.0
2023-06-12 15:40:00,796.7,798.47,796.69,798.47,3800.0,796.7,798.47,796.69,798.47,3800.0
2023-06-12 15:50:00,799.16,800.46,798.48,800.45,16834.0,799.16,800.46,798.48,800.45,16834.0
2023-06-13 09:30:00,804.53,804.53,797.6,797.6,4423.0,804.53,804.53,797.6,797.6,4423.0
2023-06-13 09:40:00,798.88,801.84,798.0,799.49,3598.0,798.88,801.84,798.0,799.49,3598.0
2023-06-13 09:50:00,799.49,801.69,799.29,799.71,2175.0,799.49,801.69,799.29,799.71,2175.0
2023-06-13 10:00:00,800.2,804.43,799.26,801.19,4981.0,800.2,804.43,799.26,801.19,4981.0
2023-06-13 10:10:00,800.57,801.2,798.35,798.61,901.0,800.57,801.2,798.35,798.61,901.0
2023-06-13 10:20:00,798.72,799.95,798.41,799.58,5344.0,798.72,799.95,798.41,799.58,5344.0
2023-06-13 10:30:00,800.44,803.62,799.85,803.62,3876.0,800.44,803.62,799.85,803.62,3876.0
2023-06-13 10:40:00,803.0,803.59,802.37,802.68,1100.0,803.0,803.59,802.37,802.68,1100.0
2023-06-13 10:50:00,802.97,803.89,802.97,803.15,500.0,802.97,803.89,802.97,803.15,500.0
2023-06-13 11:00:00,802.99,804.15,802.99,803.52,500.0,802.99,804.15,802.99,803.52,500.0
2023-06-13 11:10:00,805.0,805.51,805.0,805.1,859.0,805.0,805.51,805.0,805.1,859.0
2023-06-13 11:20:00,804.31,804.97,804.27,804.97,500.0,804.31,804.97,804.27,804.97,500.0
2023-06-13 11:30:00,804.38,804.38,803.62,803.62,600.0,804.38,804.38,803.62,803.62,600.0
2023-06-13 11:40:00,805.56,805.56,804.69,805.38,800.0,805.56,805.56,804.69,805.38,800.0
2023-06-13 11:50:00,805.18,805.18,803.64,804.04,400.0,805.18,805.18,803.64,804.04,400.0
2023-06-13 12:00:00,803.03,803.03,802.35,802.87,1000.0,803.03,803.03,802.35,802.87,1000.0
2023-06-13 12:10:00,802.87,802.87,802.87,802.87,0.0,802.87,802.87,802.87,802.87,0.0
2023-06-13 12:20:00,802.5,802.81,801.9,802.81,308.0,802.5,802.81,801.9,802.81,308.0
2023-06-13 12:30:00,801.88,801.88,801.87,801.88,241.0,801.88,801.88,801.87,801.88,241.0
2023-06-13 12:40:00,805.14,805.14,805.14,805.14,305.0,805.14,805.14,805.14,805.14,305.0
2023-06-13 12:50:00,805.14,805.14,805.14,805.14,0.0,805.14,805.14,805.14,805.14,0.0
2023-06-13 13:00:00,805.32,805.38,804.46,805.38,2700.0,805.32,805.38,804.46,805.38,2700.0
2023-06-13 13:10:00,806.06,806.06,806.06,806.06,200.0,806.06,806.06,806.06,806.06,200.0
2023-06-13 13:20:00,806.45,806.45,804.7,804.7,300.0,806.45,806.45,804.7,804.7,300.0
2023-06-13 13:30:00,805.85,805.85,804.69,805.5,700.0,805.85,805.85,804.69,805.5,700.0
2023-06-13 13:40:00,804.94,804.94,803.89,803.89,450.0,804.94,804.94,803.89,803.89,450.0
2023-06-13 13:50:00,804.15,804.87,802.68,802.68,1433.0,804.15,804.87,802.68,802.68,1433.0
2023-06-13 14:00:00,803.63,803.63,803.62,803.63,100.0,803.63,803.63,803.62,803.63,100.0
2023-06-13 14:10:00,803.41,803.47,802.39,803.47,500.0,803.41,803.47,802.39,803.47,500.0
2023-06-13 14:20:00,802.0,802.31,801.62,801.62,325.0,802.0,802.31,801.62,801.62,325.0
2023-06-13 14:30:00,801.63,801.63,799.78,799.88,600.0,801.63,801.63,799.78,799.88,600.0
2023-06-13 14:40:00,799.36,800.0,799.36,799.51,335.0,799.36,800.0,799.36,799.51,335.0
2023-06-13 14:50:00,800.26,801.14,799.72,799.77,3800.0,800.26,801.14,799.72,799.77,3800.0
2023-06-13 15:00:00,800.35,800.78,799.58,799.92,950.0,800.35,800.78,799.58,799.92,950.0
2023-06-13 15:10:00,800.87,802.8,800.87,802.8,800.0,800.87,802.8,800.87,802.8,800.0
2023-06-13 15:20:00,803.67,804.8,802.6,802.6,1202.0,803.67,804.8,802.6,802.6,1202.0
2023-06-13 15:30:00,802.14,802.61,802.14,802.61,300.0,802.14,802.61,802.14,802.61,300.0
2023-06-13 15:40:00,802.4,802.48,801.71,801.71,1000.0,802.4,802.48,801.71,801.71,1000.0
2023-06-13 15:50:00,801.17,802.0,799.74,801.97,9914.0,801.17,802.0,799.74,801.97,9914.0
2023-06-14 09:30:00,804.07,804.07,804.07,804.07,1023.0,804.07,804.07,804.07,804.07,1023.0
2023-06-14 09:40:00,802.64,803.46,802.64,803.12,300.0,802.64,803.46,802.64,803.12,300.0
2023-06-14 09:50:00,807.08,807.08,798.01,800.5,2900.0,807.08,807.08,798.01,800.5,2900.0
2023-06-14 10:00:00,798.4,800.06,795.23,800.06,2724.0,798.4,800.06,795.23,800.06,2724.0
2023-06-14 10:10:00,798.6,799.53,792.74,793.6,2199.0,798.6,799.53,792.74,793.6,2199.0
2023-06-14 10:20:00,792.77,794.44,787.21,789.94,2869.0,792.77,794.44,787.21,789.94,2869.0
2023-06-14 10:30:00,791.54,792.84,790.47,792.47,1312.0,791.54,792.84,790.47,792.47,1312.0
2023-06-14 10:40:00,795.13,795.14,793.86,794.09,630.0,795.13,795.14,793.86,794.09,630.0
2023-06-14 10:50:00,795.39,795.88,794.03,794.05,1287.0,795.39,795.88,794.03,794.05,1287.0
2023-06-14 11:00:00,795.32,795.32,794.12,794.14,602.0,795.32,795.32,794.12,794.14,602.0
2023-06-14 11:10:00,793.72,794.57,793.18,794.28,1048.0,793.72,794.57,793.18,794.28,1048.0
2023-06-14 11:20:00,794.66,794.66,794.65,794.66,100.0,794.66,794.66,794.65,794.66,100.0
2023-06-14 11:30:00,795.19,795.42,795.19,795.42,200.0,795.19,795.42,795.19,795.42,200.0
2023-06-14 11:40:00,795.56,795.56,794.79,794.79,500.0,795.56,795.56,794.79,794.79,500.0
2023-06-14 11:50:00,794.54,794.54,794.54,794.54,100.0,794.54,794.54,794.54,794.54,100.0
2023-06-14 12:00:00,793.12,793.12,792.85,792.85,200.0,793.12,793.12,792.85,792.85,200.0
2023-06-14 12:10:00,794.04,794.04,793.24,793.24,650.0,794.04,794.04,793.24,793.24,650.0
2023-06-14 12:20:00,793.87,794.2,793.41,794.2,2160.0,793.87,794.2,793.41,794.2,2160.0
2023-06-14 12:30:00,794.51,794.52,791.87,793.44,751.0,794.51,794.52,791.87,793.44,751.0
2023-06-14 12:40:00,793.72,793.72,793.71,793.72,251.0,793.72,793.72,793.71,793.72,251.0
2023-06-14 12:50:00,793.84,794.72,793.83,794.72,306.0,793.84,794.72,793.83,794.72,306.0
2023-06-14 13:00:00,795.03,795.08,793.95,793.95,1200.0,795.03,795.08,793.95,793.95,1200.0
2023-06-14 13:10:00,793.5,793.51,792.08,792.08,200.0,793.5,793.51,792.08,792.08,200.0
2023-06-14 13:20:00,791.72,792.11,791.34,791.6,3665.0,791.72,792.11,791.34,791.6,3665.0
2023-06-14 13:30:00,792.3,792.3,791.34,791.35,200.0,792.3,792.3,791.34,791.35,200.0
2023-06-14 13:40:00,792.33,792.9,791.46,792.89,325.0,792.33,792.9,791.46,792.89,325.0
2023-06-14 13:50:00,792.3,792.3,792.3,792.3,400.0,792.3,792.3,792.3,792.3,400.0
2023-06-14 14:00:00,791.46,791.46,785.54,786.87,1407.0,791.46,791.46,785.54,786.87,1407.0
2023-06-14 14:10:00,788.26,788.26,787.2,787.2,200.0,788.26,788.26,787.2,787.2,200.0
2023-06-14 14:20:00,786.72,788.09,785.66,785.66,500.0,786.72,788.09,785.66,785.66,500.0
2023-06-14 14:30:00,787.5,791.1,787.43,790.04,3427.0,787.5,791.1,787.43,790.04,3427.0
2023-06-14 14:40:00,790.09,794.92,790.09,793.01,5126.0,790.09,794.92,790.09,793.01,5126.0
2023-06-14 14:50:00,790.85,793.73,790.85,792.28,855.0,790.85,793.73,790.85,792.28,855.0
2023-06-14 15:00:00,793.29,794.76,792.94,793.75,1350.0,793.29,794.76,792.94,793.75,1350.0
2023-06-14 15:10:00,794.64,794.74,791.97,791.97,1700.0,794.64,794.74,791.97,791.97,1700.0
2023-06-14 15:20:00,793.44,795.14,793.44,793.62,6642.0,793.44,795.14,793.44,793.62,6642.0
2023-06-14 15:30:00,794.19,795.09,793.86,794.92,2425.0,794.19,795.09,793.86,794.92,2425.0
2023-06-14 15:40:00,794.35,794.48,792.7,794.48,1900.0,794.35,794.48,792.7,794.48,1900.0
2023-06-14 15:50:00,792.86,795.14,791.68,795.14,10049.0,792.86,795.14,791.68,795.14,10049.0
2023-06-15 09:30:00,791.68,793.22,791.68,793.22,1920.0,791.68,793.22,791.68,793.22,1920.0
2023-06-15 09:40:00,795.28,797.41,793.56,797.41,600.0,795.28,797.41,793.56,797.41,600.0
2023-06-15 09:50:00,799.64,801.81,798.89,800.01,2765.0,799.64,801.81,798.89,800.01,2765.0
2023-06-15 10:00:00,800.98,803.3,800.97,802.62,1517.0,800.98,803.3,800.97,802.62,1517.0
2023-06-15 10:10:00,802.36,802.36,802.35,802.36,100.0,802.36,802.36,802.35,802.36,100.0
2023-06-15 10:20:00,802.39,802.75,800.75,801.48,1230.0,802.39,802.75,800.75,801.48,1230.0
2023-06-15 10:30:00,800.63,800.94,800.37,800.37,600.0,800.63,800.94,800.37,800.37,600.0
2023-06-15 10:40:00,800.37,800.37,800.37,800.37,0.0,800.37,800.37,800.37,800.37,0.0
2023-06-15 10:50:00,800.59,800.59,799.23,799.35,1000.0,800.59,800.59,799.23,799.35,1000.0
2023-06-15 11:00:00,799.57,799.69,799.51,799.65,800.0,799.57,799.69,799.51,799.65,800.0
2023-06-15 11:10:00,799.66,799.67,799.49,799.67,400.0,799.66,799.67,799.49,799.67,400.0
2023-06-15 11:20:00,801.41,801.41,799.72,799.72,1864.0,801.41,801.41,799.72,799.72,1864.0
2023-06-15 11:30:00,800.69,800.69,799.65,799.66,412.0,800.69,800.69,799.65,799.66,412.0
2023-06-15 11:40:00,800.56,800.56,798.22,798.22,2081.0,800.56,800.56,798.22,798.22,2081.0
2023-06-15 11:50:00,798.76,798.77,798.76,798.76,100.0,798.76,798.77,798.76,798.76,100.0
2023-06-15 12:00:00,798.33,799.89,798.32,799.88,1661.0,798.33,799.89,798.32,799.88,1661.0
2023-06-15 12:10:00,799.15,799.15,798.98,799.06,378.0,799.15,799.15,798.98,799.06,378.0
2023-06-15 12:20:00,799.61,799.61,799.06,799.58,1100.0,799.61,799.61,799.06,799.58,1100.0
2023-06-15 12:30:00,799.74,799.74,799.73,799.74,100.0,799.74,799.74,799.73,799.74,100.0
2023-06-15 12:40:00,799.1,799.23,799.1,799.23,200.0,799.1,799.23,799.1,799.23,200.0
2023-06-15 12:50:00,799.79,799.89,799.79,799.89,200.0,799.79,799.89,799.79,799.89,200.0
2023-06-15 13:00:00,800.49,800.72,800.49,800.72,225.0,800.49,800.72,800.49,800.72,225.0
2023-06-15 13:10:00,800.75,800.91,800.75,800.91,200.0,800.75,800.91,800.75,800.91,200.0
2023-06-15 13:20:00,801.26,801.28,800.69,800.75,904.0,801.26,801.28,800.69,800.75,904.0
2023-06-15 13:30:00,800.52,800.85,800.05,800.05,600.0,800.52,800.85,800.05,800.05,600.0
2023-06-15 13:40:00,800.45,801.08,800.41,800.94,2596.0,800.45,801.08,800.41,800.94,2596.0
2023-06-15 13:50:00,800.93,800.94,800.38,800.38,600.0,800.93,800.94,800.38,800.38,600.0
2023-06-15 14:00:00,801.58,801.58,800.1,800.92,4607.0,801.58,801.58,800.1,800.92,4607.0
2023-06-15 14:10:00,800.07,800.26,800.04,800.26,500.0,800.07,800.26,800.04,800.26,500.0
2023-06-15 14:20:00,800.07,800.36,799.79,799.97,1200.0,800.07,800.36,799.79,799.97,1200.0
2023-06-15 14:30:00,800.07,800.19,799.97,799.97,400.0,800.07,800.19,799.97,799.97,400.0
2023-06-15 14:40:00,800.35,803.44,800.35,803.44,2184.0,800.35,803.44,800.35,803.44,2184.0
2023-06-15 14:50:00,803.52,805.0,803.49,805.0,924.0,803.52,805.0,803.49,805.0,924.0
2023-06-15 15:00:00,806.61,807.41,805.91,805.92,2100.0,806.61,807.41,805.91,805.92,2100.0
2023-06-15 15:10:00,806.81,806.81,806.22,806.22,400.0,806.81,806.81,806.22,806.22,400.0
2023-06-15 15:20:00,805.23,805.23,804.32,804.32,600.0,805.23,805.23,804.32,804.32,600.0
2023-06-15 15:30:00,805.36,806.02,804.33,804.95,1560.0,805.36,806.02,804.33,804.95,1560.0
2023-06-15 15:40:00,804.3,804.3,802.49,803.92,1705.0,804.3,804.3,802.49,803.92,1705.0
2023-06-15 15:50:00,804.39,804.39,801.25,802.46,8685.0,804.39,804.39,801.25,802.46,8685.0
2023-06-16 09:30:00,809.69,810.0,805.84,809.54,21524.0,809.69,810.0,805.84,809.54,21524.0
2023-06-16 09:40:00,809.01,815.64,809.01,812.92,2273.0,809.01,815.64,809.01,812.92,2273.0
2023-06-16 09:50:00,814.11,814.11,807.23,807.23,1150.0,814.11,814.11,807.23,807.23,1150.0
2023-06-16 10:00:00,809.79,812.47,809.79,812.23,675.0,809.79,812.47,809.79,812.23,675.0
2023-06-16 10:10:00,813.32,813.54,809.28,809.87,800.0,813.32,813.54,809.28,809.87,800.0
2023-06-16 10:20:00,810.06,810.5,808.69,808.69,536.0,810.06,810.5,808.69,808.69,536.0
2023-06-16 10:30:00,810.52,810.59,809.81,809.81,442.0,810.52,810.59,809.81,809.81,442.0
2023-06-16 10:40:00,809.77,810.3,809.77,810.3,400.0,809.77,810.3,809.77,810.3,400.0
2023-06-16 10:50:00,810.43,811.31,809.35,811.31,1000.0,810.43,811.31,809.35,811.31,1000.0
2023-06-16 11:00:00,810.54,812.63,810.54,811.79,500.0,810.54,812.63,810.54,811.79,500.0
2023-06-16 11:10:00,812.63,812.63,811.56,812.5,908.0,812.63,812.63,811.56,812.5,908.0
2023-06-16 11:20:00,811.53,812.49,810.19,811.01,600.0,811.53,812.49,810.19,811.01,600.0
2023-06-16 11:30:00,811.57,811.66,811.49,811.65,545.0,811.57,811.66,811.49,811.65,545.0
2023-06-16 11:40:00,811.74,812.0,810.96,812.0,484.0,811.74,812.0,810.96,812.0,484.0
2023-06-16 11:50:00,811.43,811.76,811.43,811.51,600.0,811.43,811.76,811.43,811.51,600.0
2023-06-16 12:00:00,811.1,811.63,807.85,807.85,1417.0,811.1,811.63,807.85,807.85,1417.0
2023-06-16 12:10:00,808.28,809.39,806.47,807.82,1250.0,808.28,809.39,806.47,807.82,1250.0
2023-06-16 12:20:00,807.75,807.75,804.89,806.1,2822.0,807.75,807.75,804.89,806.1,2822.0
2023-06-16 12:30:00,806.5,807.89,805.35,807.7,803.0,806.5,807.89,805.35,807.7,803.0
2023-06-16 12:40:00,807.7,807.76,807.7,807.76,200.0,807.7,807.76,807.7,807.76,200.0
2023-06-16 12:50:00,807.89,809.16,807.05,808.13,900.0,807.89,809.16,807.05,808.13,900.0
2023-06-16 13:00:00,807.33,807.33,807.08,807.08,200.0,807.33,807.33,807.08,807.08,200.0
2023-06-16 13:10:00,807.75,807.75,807.48,807.48,300.0,807.75,807.75,807.48,807.48,300.0
2023-06-16 13:20:00,808.01,808.05,807.24,808.0,500.0,808.01,808.05,807.24,808.0,500.0
2023-06-16 13:30:00,807.71,807.71,807.71,807.71,100.0,807.71,807.71,807.71,807.71,100.0
2023-06-16 13:40:00,807.71,807.71,807.71,807.71,0.0,807.71,807.71,807.71,807.71,0.0
2023-06-16 13:50:00,807.95,808.43,807.95,808.43,331.0,807.95,808.43,807.95,808.43,331.0
2023-06-16 14:00:00,807.8,808.0,807.8,808.0,500.0,807.8,808.0,807.8,808.0,500.0
2023-06-16 14:10:00,807.19,807.19,805.16,805.27,707.0,807.19,807.19,805.16,805.27,707.0
2023-06-16 14:20:00,805.43,805.43,805.42,805.43,100.0,805.43,805.43,805.42,805.43,100.0
2023-06-16 14:30:00,803.86,804.7,802.26,802.26,803.0,803.86,804.7,802.26,802.26,803.0
2023-06-16 14:40:00,802.46,803.17,802.46,803.17,300.0,802.46,803.17,802.46,803.17,300.0
2023-06-16 14:50:00,802.26,802.3,801.72,802.3,433.0,802.26,802.3,801.72,802.3,433.0
2023-06-16 15:00:00,801.46,802.59,800.98,800.98,1286.0,801.46,802.59,800.98,800.98,1286.0
2023-06-16 15:10:00,800.75,800.75,799.63,799.63,206.0,800.75,800.75,799.63,799.63,206.0
2023-06-16 15:20:00,801.31,801.82,800.93,800.93,877.0,801.31,801.82,800.93,800.93,877.0
2023-06-16 15:30:00,801.47,801.71,798.18,798.18,600.0,801.47,801.71,798.18,798.18,600.0
2023-06-16 15:40:00,798.0,798.13,795.49,798.13,1865.0,798.0,798.13,795.49,798.13,1865.0
2023-06-16 15:50:00,797.06,800.54,797.06,799.77,8784.0,797.06,800.54,797.06,799.77,8784.0
2023-06-20 09:30:00,797.27,805.13,790.32,804.86,2685.0,797.27,805.13,790.32,804.86,2685.0
2023-06-20 09:40:00,804.56,806.64,804.45,806.64,433.0,804.56,806.64,804.45,806.64,433.0
2023-06-20 09:50:00,806.67,806.67,804.65,804.65,500.0,806.67,806.67,804.65,804.65,500.0
2023-06-20 10:00:00,803.65,803.65,802.96,802.96,800.0,803.65,803.65,802.96,802.96,800.0
2023-06-20 10:10:00,803.5,803.93,802.39,803.0,1558.0,803.5,803.93,802.39,803.0,1558.0
2023-06-20 10:20:00,802.91,802.91,799.99,802.08,734.0,802.91,802.91,799.99,802.08,734.0
2023-06-20 10:30:00,801.36,801.66,799.97,799.98,423.0,801.36,801.66,799.97,799.98,423.0
2023-06-20 10:40:00,796.73,796.9,792.22,792.23,1300.0,796.73,796.9,792.22,792.23,1300.0
2023-06-20 10:50:00,793.17,793.21,788.92,790.8,1700.0,793.17,793.21,788.92,790.8,1700.0
2023-06-20 11:00:00,791.34,796.84,791.34,796.84,607.0,791.34,796.84,791.34,796.84,607.0
2023-06-20 11:10:00,796.72,797.37,796.62,797.37,600.0,796.72,797.37,796.62,797.37,600.0
2023-06-20 11:20:00,797.77,797.77,794.72,794.81,1661.0,797.77,797.77,794.72,794.81,1661.0
2023-06-20 11:30:00,794.47,794.47,792.91,794.32,1200.0,794.47,794.47,792.91,794.32,1200.0
2023-06-20 11:40:00,795.42,795.7,793.87,794.58,952.0,795.42,795.7,793.87,794.58,952.0
2023-06-20 11:50:00,795.01,795.02,794.0,794.0,400.0,795.01,795.02,794.0,794.0,400.0
2023-06-20 12:00:00,795.05,796.63,795.05,795.41,925.0,795.05,796.63,795.05,795.41,925.0
2023-06-20 12:10:00,794.7,794.7,794.5,794.5,200.0,794.7,794.7,794.5,794.5,200.0
2023-06-20 12:20:00,796.87,797.61,796.87,797.61,200.0,796.87,797.61,796.87,797.61,200.0
2023-06-20 12:30:00,797.5,797.51,794.67,796.27,4275.0,797.5,797.51,794.67,796.27,4275.0
2023-06-20 12:40:00,796.26,798.17,796.25,798.17,3062.0,796.26,798.17,796.25,798.17,3062.0
2023-06-20 12:50:00,798.03,799.7,796.21,799.7,3980.0,798.03,799.7,796.21,799.7,3980.0
2023-06-20 13:00:00,799.19,799.66,799.09,799.47,600.0,799.19,799.66,799.09,799.47,600.0
2023-06-20 13:10:00,798.85,798.85,798.14,798.81,1100.0,798.85,798.85,798.14,798.81,1100.0
2023-06-20 13:20:00,798.9,799.11,798.1,798.8,6920.0,798.9,799.11,798.1,798.8,6920.0
2023-06-20 13:30:00,799.55,799.56,799.36,799.49,816.0,799.55,799.56,799.36,799.49,816.0
2023-06-20 13:40:00,800.14,800.16,797.87,797.87,1553.0,800.14,800.16,797.87,797.87,1553.0
2023-06-20 13:50:00,797.05,797.99,796.49,797.99,1544.0,797.05,797.99,796.49,797.99,1544.0
2023-06-20 14:00:00,796.44,797.1,795.75,796.04,640.0,796.44,797.1,795.75,796.04,640.0
2023-06-20 14:10:00,794.29,794.49,794.18,794.49,700.0,794.29,794.49,794.18,794.49,700.0
2023-06-20 14:20:00,795.0,796.37,794.75,796.32,1200.0,795.0,796.37,794.75,796.32,1200.0
2023-06-20 14:30:00,797.04,797.85,797.04,797.32,800.0,797.04,797.85,797.04,797.32,800.0
2023-06-20 14:40:00,796.17,796.17,794.51,795.74,300.0,796.17,796.17,794.51,795.74,300.0
2023-06-20 14:50:00,795.57,795.57,794.48,794.48,300.0,795.57,795.57,794.48,794.48,300.0
2023-06-20 15:00:00,795.43,795.43,795.21,795.21,200.0,795.43,795.43,795.21,795.21,200.0
2023-06-20 15:10:00,795.41,795.93,795.11,795.52,800.0,795.41,795.93,795.11,795.52,800.0
2023-06-20 15:20:00,795.61,795.62,794.74,794.8,1175.0,795.61,795.62,794.74,794.8,1175.0
2023-06-20 15:30:00,794.8,795.64,794.76,795.59,1826.0,794.8,795.64,794.76,795.59,1826.0
2023-06-20 15:40:00,795.32,796.18,793.65,796.18,4891.0,795.32,796.18,793.65,796.18,4891.0
2023-06-20 15:50:00,796.67,797.18,794.69,795.54,8317.0,796.67,797.18,794.69,795.54,8317.0
2023-06-21 09:30:00,794.15,794.15,794.15,794.15,766.0,794.15,794.15,794.15,794.15,766.0
2023-06-21 09:40:00,791.48,796.76,785.4,785.4,4019.0,791.48,796.76,785.4,785.4,4019.0
2023-06-21 09:50:00,792.14,792.14,782.43,782.44,2539.0,792.14,792.14,782.43,782.44,2539.0
2023-06-21 10:00:00,783.96,787.85,783.95,787.85,11379.0,783.96,787.85,783.95,787.85,11379.0
2023-06-21 10:10:00,791.72,793.93,791.72,793.93,493.0,791.72,793.93,791.72,793.93,493.0
2023-06-21 10:20:00,792.44,793.43,789.61,790.1,700.0,792.44,793.43,789.61,790.1,700.0
2023-06-21 10:30:00,790.44,792.13,790.43,792.13,400.0,790.44,792.13,790.43,792.13,400.0
2023-06-21 10:40:00,792.68,792.68,787.11,788.0,2733.0,792.68,792.68,787.11,788.0,2733.0
2023-06-21 10:50:00,784.69,786.04,784.69,785.41,500.0,784.69,786.04,784.69,785.41,500.0
2023-06-21 11:00:00,786.64,787.96,785.05,785.44,1000.0,786.64,787.96,785.05,785.44,1000.0
2023-06-21 11:10:00,786.11,786.57,785.11,785.91,511.0,786.11,786.57,785.11,785.91,511.0
2023-06-21 11:20:00,786.85,787.46,785.8,786.65,2300.0,786.85,787.46,785.8,786.65,2300.0
2023-06-21 11:30:00,787.73,787.73,786.96,786.96,400.0,787.73,787.73,786.96,786.96,400.0
2023-06-21 11:40:00,787.66,789.05,787.66,788.35,600.0,787.66,789.05,787.66,788.35,600.0
2023-06-21 11:50:00,787.8,787.8,786.17,786.17,200.0,787.8,787.8,786.17,786.17,200.0
2023-06-21 12:00:00,787.06,787.69,787.06,787.5,1656.0,787.06,787.69,787.06,787.5,1656.0
2023-06-21 12:10:00,787.5,787.5,787.5,787.5,0.0,787.5,787.5,787.5,787.5,0.0
2023-06-21 12:20:00,787.5,788.27,787.5,788.27,300.0,787.5,788.27,787.5,788.27,300.0
2023-06-21 12:30:00,787.45,787.5,786.92,787.5,1200.0,787.45,787.5,786.92,787.5,1200.0
2023-06-21 12:40:00,787.77,787.77,786.62,787.7,2025.0,787.77,787.77,786.62,787.7,2025.0
2023-06-21 12:50:00,787.39,789.26,787.39,787.76,3100.0,787.39,789.26,787.39,787.76,3100.0
2023-06-21 13:00:00,786.4,787.39,786.4,786.85,1925.0,786.4,787.39,786.4,786.85,1925.0
2023-06-21 13:10:00,786.63,786.63,786.06,786.19,1800.0,786.63,786.63,786.06,786.19,1800.0
2023-06-21 13:20:00,785.43,785.79,785.43,785.79,500.0,785.43,785.79,785.43,785.79,500.0
2023-06-21 13:30:00,785.8,787.33,784.58,787.33,3000.0,785.8,787.33,784.58,787.33,3000.0
2023-06-21 13:40:00,787.45,787.45,786.64,787.25,700.0,787.45,787.45,786.64,787.25,700.0
2023-06-21 13:50:00,787.11,787.43,785.84,787.43,2055.0,787.11,787.43,785.84,787.43,2055.0
2023-06-21 14:00:00,787.59,789.02,787.17,788.55,3305.0,787.59,789.02,787.17,788.55,3305.0
2023-06-21 14:10:00,789.17,790.02,788.51,789.98,1791.0,789.17,790.02,788.51,789.98,1791.0
2023-06-21 14:20:00,792.0,792.02,791.99,792.02,200.0,792.0,792.02,791.99,792.02,200.0
2023-06-21 14:30:00,792.52,792.52,792.52,792.52,137.0,792.52,792.52,792.52,792.52,137.0
2023-06-21 14:40:00,794.26,794.26,793.66,793.67,446.0,794.26,794.26,793.66,793.67,446.0
2023-06-21 14:50:00,793.67,793.67,793.67,793.67,0.0,793.67,793.67,793.67,793.67,0.0
2023-06-21 15:00:00,790.94,793.2,790.15,793.2,400.0,790.94,793.2,790.15,793.2,400.0
2023-06-21 15:10:00,793.67,793.67,793.16,793.16,400.0,793.67,793.67,793.16,793.16,400.0
2023-06-21 15:20:00,793.06,793.07,791.42,791.42,952.0,793.06,793.07,791.42,791.42,952.0
2023-06-21 15:30:00,791.18,792.1,790.6,790.79,903.0,791.18,792.1,790.6,790.79,903.0
2023-06-21 15:40:00,791.22,792.78,791.22,792.75,2000.0,791.22,792.78,791.22,792.75,2000.0
2023-06-21 15:50:00,793.4,795.0,789.28,790.04,22253.0,793.4,795.0,789.28,790.04,22253.0
2023-06-22 09:30:00,786.84,795.24,786.84,794.96,1814.0,786.84,795.24,786.84,794.96,1814.0
2023-06-22 09:40:00,794.84,794.84,794.83,794.84,100.0,794.84,794.84,794.83,794.84,100.0
2023-06-22 09:50:00,794.98,794.98,794.73,794.73,200.0,794.98,794.98,794.73,794.73,200.0
2023-06-22 10:00:00,792.92,792.92,791.98,791.98,200.0,792.92,792.92,791.98,791.98,200.0
2023-06-22 10:10:00,790.96,791.7,787.11,787.2,2500.0,790.96,791.7,787.11,787.2,2500.0
2023-06-22 10:20:00,788.88,788.88,786.86,786.86,1000.0,788.88,788.88,786.86,786.86,1000.0
2023-06-22 10:30:00,786.17,786.17,786.17,786.17,100.0,786.17,786.17,786.17,786.17,100.0
2023-06-22 10:40:00,784.05,784.05,778.65,779.45,5444.0,784.05,784.05,778.65,779.45,5444.0
2023-06-22 10:50:00,781.52,782.54,781.52,782.54,500.0,781.52,782.54,781.52,782.54,500.0
2023-06-22 11:00:00,784.84,785.33,783.11,785.33,900.0,784.84,785.33,783.11,785.33,900.0
2023-06-22 11:10:00,784.83,784.83,784.7,784.7,200.0,784.83,784.83,784.7,784.7,200.0
2023-06-22 11:20:00,784.66,784.67,783.38,783.38,200.0,784.66,784.67,783.38,783.38,200.0
2023-06-22 11:30:00,783.62,786.12,783.36,786.12,1000.0,783.62,786.12,783.36,786.12,1000.0
2023-06-22 11:40:00,785.32,785.84,785.32,785.83,200.0,785.32,785.84,785.32,785.83,200.0
2023-06-22 11:50:00,785.73,786.93,785.63,786.53,500.0,785.73,786.93,785.63,786.53,500.0
2023-06-22 12:00:00,785.25,785.25,785.16,785.17,288.0,785.25,785.25,785.16,785.17,288.0
2023-06-22 12:10:00,786.65,786.66,786.16,786.17,400.0,786.65,786.66,786.16,786.17,400.0
2023-06-22 12:20:00,785.91,786.56,785.91,786.56,500.0,785.91,786.56,785.91,786.56,500.0
2023-06-22 12:30:00,787.29,787.29,787.28,787.29,100.0,787.29,787.29,787.28,787.29,100.0
2023-06-22 12:40:00,786.73,786.74,786.35,786.35,200.0,786.73,786.74,786.35,786.35,200.0
2023-06-22 12:50:00,786.89,786.89,786.62,786.88,300.0,786.89,786.89,786.62,786.88,300.0
2023-06-22 13:00:00,785.86,785.86,784.12,784.51,1100.0,785.86,785.86,784.12,784.51,1100.0
2023-06-22 13:10:00,784.57,784.57,784.56,784.57,200.0,784.57,784.57,784.56,784.57,200.0
2023-06-22 13:20:00,784.14,784.18,782.25,782.25,900.0,784.14,784.18,782.25,782.25,900.0
2023-06-22 13:30:00,782.25,782.25,782.25,782.25,0.0,782.25,782.25,782.25,782.25,0.0
2023-06-22 13:40:00,784.63,785.66,784.63,785.66,300.0,784.63,785.66,784.63,785.66,300.0
2023-06-22 13:50:00,785.66,785.66,785.66,785.66,0.0,785.66,785.66,785.66,785.66,0.0
2023-06-22 14:00:00,787.28,787.37,786.58,787.37,403.0,787.28,787.37,786.58,787.37,403.0
2023-06-22 14:10:00,786.6,786.6,784.66,786.07,1883.0,786.6,786.6,784.66,786.07,1883.0
2023-06-22 14:20:00,786.11,786.11,786.1,786.11,100.0,786.11,786.11,786.1,786.11,100.0
2023-06-22 14:30:00,785.22,785.22,785.22,785.22,100.0,785.22,785.22,785.22,785.22,100.0
2023-06-22 14:40:00,785.22,785.22,784.43,784.43,500.0,785.22,785.22,784.43,784.43,500.0
2023-06-22 14:50:00,784.63,785.34,784.63,785.34,200.0,784.63,785.34,784.63,785.34,200.0
2023-06-22 15:00:00,785.6,785.61,785.59,785.59,300.0,785.6,785.61,785.59,785.59,300.0
2023-06-22 15:10:00,786.16,786.16,785.65,785.74,884.0,786.16,786.16,785.65,785.74,884.0
2023-06-22 15:20:00,785.65,786.43,785.65,786.16,400.0,785.65,786.43,785.65,786.16,400.0
2023-06-22 15:30:00,785.97,787.8,785.84,787.57,2022.0,785.97,787.8,785.84,787.57,2022.0
2023-06-22 15:40:00,787.97,787.99,787.59,787.59,1624.0,787.97,787.99,787.59,787.59,1624.0
2023-06-22 15:50:00,788.0,788.01,785.54,786.15,7466.0,788.0,788.01,785.54,786.15,7466.0
2023-06-23 09:30:00,779.79,780.03,779.08,779.08,1357.0,779.79,780.03,779.08,779.08,1357.0
2023-06-23 09:40:00,778.32,778.41,770.58,770.58,975.0,778.32,778.41,770.58,770.58,975.0
2023-06-23 09:50:00,777.92,782.45,777.92,780.26,2781.0,777.92,782.45,777.92,780.26,2781.0
2023-06-23 10:00:00,781.88,783.19,779.61,783.19,1400.0,781.88,783.19,779.61,783.19,1400.0
2023-06-23 10:10:00,781.92,781.92,781.92,781.92,100.0,781.92,781.92,781.92,781.92,100.0
2023-06-23 10:20:00,779.04,779.93,778.27,778.95,1296.0,779.04,779.93,778.27,778.95,1296.0
2023-06-23 10:30:00,779.31,781.79,779.31,781.44,1148.0,779.31,781.79,779.31,781.44,1148.0
2023-06-23 10:40:00,782.15,783.1,780.97,781.41,1800.0,782.15,783.1,780.97,781.41,1800.0
2023-06-23 10:50:00,780.81,782.2,780.79,781.01,1000.0,780.81,782.2,780.79,781.01,1000.0
2023-06-23 11:00:00,781.68,781.68,780.29,780.3,307.0,781.68,781.68,780.29,780.3,307.0
2023-06-23 11:10:00,780.47,780.77,778.76,779.38,1038.0,780.47,780.77,778.76,779.38,1038.0
2023-06-23 11:20:00,779.55,780.94,779.18,779.18,600.0,779.55,780.94,779.18,779.18,600.0
2023-06-23 11:30:00,780.04,781.06,778.43,780.23,1600.0,780.04,781.06,778.43,780.23,1600.0
2023-06-23 11:40:00,780.34,781.81,780.34,781.81,600.0,780.34,781.81,780.34,781.81,600.0
2023-06-23 11:50:00,780.43,780.43,780.08,780.08,300.0,780.43,780.43,780.08,780.08,300.0
2023-06-23 12:00:00,780.0,781.6,780.0,780.15,800.0,780.0,781.6,780.0,780.15,800.0
2023-06-23 12:10:00,780.0,782.66,780.0,782.66,800.0,780.0,782.66,780.0,782.66,800.0
2023-06-23 12:20:00,781.45,782.01,781.14,781.14,700.0,781.45,782.01,781.14,781.14,700.0
2023-06-23 12:30:00,780.6,783.26,780.6,781.44,1338.0,780.6,783.26,780.6,781.44,1338.0
2023-06-23 12:40:00,780.42,780.81,779.85,780.03,2293.0,780.42,780.81,779.85,780.03,2293.0
2023-06-23 12:50:00,780.06,780.18,780.0,780.15,1248.0,780.06,780.18,780.0,780.15,1248.0
2023-06-23 13:00:00,780.0,780.35,780.0,780.35,400.0,780.0,780.35,780.0,780.35,400.0
2023-06-23 13:10:00,780.99,781.36,780.95,781.18,1254.0,780.99,781.36,780.95,781.18,1254.0
2023-06-23 13:20:00,780.68,780.68,779.97,780.65,1613.0,780.68,780.68,779.97,780.65,1613.0
2023-06-23 13:30:00,781.92,781.92,781.35,781.58,300.0,781.92,781.92,781.35,781.58,300.0
2023-06-23 13:40:00,781.59,781.59,780.0,780.0,750.0,781.59,781.59,780.0,780.0,750.0
2023-06-23 13:50:00,780.0,780.0,779.21,779.76,700.0,780.0,780.0,779.21,779.76,700.0
2023-06-23 14:00:00,779.67,781.09,779.67,781.09,1479.0,779.67,781.09,779.67,781.09,1479.0
2023-06-23 14:10:00,781.01,782.77,781.01,782.76,1100.0,781.01,782.77,781.01,782.76,1100.0
2023-06-23 14:20:00,782.76,782.77,780.88,781.34,900.0,782.76,782.77,780.88,781.34,900.0
2023-06-23 14:30:00,780.94,782.54,780.43,781.41,3000.0,780.94,782.54,780.43,781.41,3000.0
2023-06-23 14:40:00,782.36,782.36,779.61,779.72,1411.0,782.36,782.36,779.61,779.72,1411.0
2023-06-23 14:50:00,779.3,780.67,779.22,779.26,1941.0,779.3,780.67,779.22,779.26,1941.0
2023-06-23 15:00:00,779.9,779.9,778.28,779.17,1200.0,779.9,779.9,778.28,779.17,1200.0
2023-06-23 15:10:00,780.3,781.6,779.5,780.18,2100.0,780.3,781.6,779.5,780.18,2100.0
2023-06-23 15:20:00,779.5,780.25,778.86,779.24,2391.0,779.5,780.25,778.86,779.24,2391.0
2023-06-23 15:30:00,779.4,780.12,779.23,779.63,1645.0,779.4,780.12,779.23,779.63,1645.0
2023-06-23 15:40:00,779.33,779.62,776.75,777.34,2063.0,779.33,779.62,776.75,777.34,2063.0
2023-06-23 15:50:00,777.03,778.0,775.13,776.59,23321.0,777.03,778.0,775.13,776.59,23321.0
2023-06-26 09:30:00,772.59,773.79,772.59,773.79,1663.0,772.59,773.79,772.59,773.79,1663.0
2023-06-26 09:40:00,775.16,775.16,775.16,775.16,100.0,775.16,775.16,775.16,775.16,100.0
2023-06-26 09:50:00,775.16,775.16,775.16,775.16,0.0,775.16,775.16,775.16,775.16,0.0
2023-06-26 10:00:00,779.14,780.46,779.14,780.46,385.0,779.14,780.46,779.14,780.46,385.0
2023-06-26 10:10:00,780.98,780.98,776.94,776.94,974.0,780.98,780.98,776.94,776.94,974.0
2023-06-26 10:20:00,776.75,776.76,776.75,776.75,115.0,776.75,776.76,776.75,776.75,115.0
2023-06-26 10:30:00,775.71,776.06,775.52,776.06,659.0,775.71,776.06,775.52,776.06,659.0
2023-06-26 10:40:00,776.6,778.13,776.6,778.13,200.0,776.6,778.13,776.6,778.13,200.0
2023-06-26 10:50:00,778.0,778.02,777.9,777.9,307.0,778.0,778.02,777.9,777.9,307.0
2023-06-26 11:00:00,777.22,777.68,776.88,776.88,600.0,777.22,777.68,776.88,776.88,600.0
2023-06-26 11:10:00,777.51,778.02,777.51,777.91,478.0,777.51,778.02,777.51,777.91,478.0
2023-06-26 11:20:00,777.91,777.91,777.91,777.91,0.0,777.91,777.91,777.91,777.91,0.0
2023-06-26 11:30:00,777.11,777.91,776.71,777.91,800.0,777.11,777.91,776.71,777.91,800.0
2023-06-26 11:40:00,776.55,776.55,774.39,775.27,520.0,776.55,776.55,774.39,775.27,520.0
2023-06-26 11:50:00,774.91,774.91,774.91,774.91,100.0,774.91,774.91,774.91,774.91,100.0
2023-06-26 12:00:00,774.08,775.24,774.08,774.31,700.0,774.08,775.24,774.08,774.31,700.0
2023-06-26 12:10:00,774.29,774.29,772.79,773.33,800.0,774.29,774.29,772.79,773.33,800.0
2023-06-26 12:20:00,773.51,773.77,773.51,773.76,200.0,773.51,773.77,773.51,773.76,200.0
2023-06-26 12:30:00,772.83,772.9,772.71,772.9,300.0,772.83,772.9,772.71,772.9,300.0
2023-06-26 12:40:00,770.98,770.98,770.58,770.58,400.0,770.98,770.98,770.58,770.58,400.0
2023-06-26 12:50:00,770.78,772.76,770.78,772.57,300.0,770.78,772.76,770.78,772.57,300.0
2023-06-26 13:00:00,772.76,772.84,772.67,772.67,604.0,772.76,772.84,772.67,772.67,604.0
2023-06-26 13:10:00,773.41,773.75,772.98,773.49,1500.0,773.41,773.75,772.98,773.49,1500.0
2023-06-26 13:20:00,772.51,772.51,772.51,772.51,100.0,772.51,772.51,772.51,772.51,100.0
2023-06-26 13:30:00,772.29,772.29,772.19,772.23,300.0,772.29,772.29,772.19,772.23,300.0
2023-06-26 13:40:00,773.66,773.66,773.03,773.46,515.0,773.66,773.66,773.03,773.46,515.0
2023-06-26 13:50:00,772.99,772.99,772.64,772.64,300.0,772.99,772.99,772.64,772.64,300.0
2023-06-26 14:00:00,771.9,772.09,771.89,771.99,600.0,771.9,772.09,771.89,771.99,600.0
2023-06-26 14:10:00,771.89,771.97,770.0,770.0,900.0,771.89,771.97,770.0,770.0,900.0
2023-06-26 14:20:00,768.91,769.41,768.91,769.35,500.0,768.91,769.41,768.91,769.35,500.0
2023-06-26 14:30:00,770.81,771.41,770.8,771.41,207.0,770.81,771.41,770.8,771.41,207.0
2023-06-26 14:40:00,772.87,772.87,772.87,772.87,100.0,772.87,772.87,772.87,772.87,100.0
2023-06-26 14:50:00,772.95,773.07,772.47,772.56,620.0,772.95,773.07,772.47,772.56,620.0
2023-06-26 15:00:00,772.13,772.18,772.13,772.18,200.0,772.13,772.18,772.13,772.18,200.0
2023-06-26 15:10:00,771.43,771.97,771.33,771.97,738.0,771.43,771.97,771.33,771.97,738.0
2023-06-26 15:20:00,772.5,772.5,772.5,772.5,100.0,772.5,772.5,772.5,772.5,100.0
2023-06-26 15:30:00,772.2,774.34,772.1,773.66,1663.0,772.2,774.34,772.1,773.66,1663.0
2023-06-26 15:40:00,773.0,773.0,771.41,771.72,1418.0,773.0,773.0,771.41,771.72,1418.0
2023-06-26 15:50:00,770.59,770.59,768.16,769.18,6227.0,770.59,770.59,768.16,769.18,6227.0
2023-06-27 09:30:00,768.48,774.75,765.67,767.89,2318.0,768.48,774.75,765.67,767.89,2318.0
2023-06-27 09:40:00,773.88,773.88,765.62,766.91,3077.0,773.88,773.88,765.62,766.91,3077.0
2023-06-27 09:50:00,768.49,770.29,768.32,769.14,1100.0,768.49,770.29,768.32,769.14,1100.0
2023-06-27 10:00:00,769.0,769.17,765.76,767.73,2110.0,769.0,769.17,765.76,767.73,2110.0
2023-06-27 10:10:00,766.76,768.24,765.75,765.85,1166.0,766.76,768.24,765.75,765.85,1166.0
2023-06-27 10:20:00,765.87,765.88,765.75,765.86,400.0,765.87,765.88,765.75,765.86,400.0
2023-06-27 10:30:00,764.83,766.21,764.83,766.21,400.0,764.83,766.21,764.83,766.21,400.0
2023-06-27 10:40:00,766.08,767.51,765.72,766.63,1000.0,766.08,767.51,765.72,766.63,1000.0
2023-06-27 10:50:00,767.58,767.58,765.67,765.7,500.0,767.58,767.58,765.67,765.7,500.0
2023-06-27 11:00:00,764.81,765.78,764.81,765.78,723.0,764.81,765.78,764.81,765.78,723.0
2023-06-27 11:10:00,766.36,767.24,766.36,767.24,500.0,766.36,767.24,766.36,767.24,500.0
2023-06-27 11:20:00,767.19,767.36,767.18,767.36,256.0,767.19,767.36,767.18,767.36,256.0
2023-06-27 11:30:00,769.85,769.98,769.85,769.89,2102.0,769.85,769.98,769.85,769.89,2102.0
2023-06-27 11:40:00,769.99,770.86,769.8,769.8,4200.0,769.99,770.86,769.8,769.8,4200.0
2023-06-27 11:50:00,771.05,771.05,769.86,769.99,900.0,771.05,771.05,769.86,769.99,900.0
2023-06-27 12:00:00,769.99,771.43,769.98,771.0,1000.0,769.99,771.43,769.98,771.0,1000.0
2023-06-27 12:10:00,770.36,770.38,769.05,769.05,700.0,770.36,770.38,769.05,769.05,700.0
2023-06-27 12:20:00,770.75,770.75,770.75,770.75,100.0,770.75,770.75,770.75,770.75,100.0
2023-06-27 12:30:00,770.75,770.75,770.75,770.75,0.0,770.75,770.75,770.75,770.75,0.0
2023-06-27 12:40:00,770.17,770.17,769.85,769.85,200.0,770.17,770.17,769.85,769.85,200.0
2023-06-27 12:50:00,770.16,770.76,768.29,768.29,1435.0,770.16,770.76,768.29,768.29,1435.0
2023-06-27 13:00:00,768.4,768.4,767.74,767.75,400.0,768.4,768.4,767.74,767.75,400.0
2023-06-27 13:10:00,768.29,768.29,766.46,766.75,542.0,768.29,768.29,766.46,766.75,542.0
2023-06-27 13:20:00,766.45,766.66,764.49,764.49,3847.0,766.45,766.66,764.49,764.49,3847.0
2023-06-27 13:30:00,767.13,769.56,767.13,769.17,600.0,767.13,769.56,767.13,769.17,600.0
2023-06-27 13:40:00,768.53,770.18,768.53,769.51,500.0,768.53,770.18,768.53,769.51,500.0
2023-06-27 13:50:00,770.0,770.53,769.85,770.23,1246.0,770.0,770.53,769.85,770.23,1246.0
2023-06-27 14:00:00,770.19,770.19,769.98,769.98,314.0,770.19,770.19,769.98,769.98,314.0
2023-06-27 14:10:00,769.82,770.75,769.81,770.75,549.0,769.82,770.75,769.81,770.75,549.0
2023-06-27 14:20:00,770.75,770.75,770.75,770.75,0.0,770.75,770.75,770.75,770.75,0.0
2023-06-27 14:30:00,771.89,772.67,771.71,772.67,400.0,771.89,772.67,771.71,772.67,400.0
2023-06-27 14:40:00,771.4,771.61,771.21,771.61,300.0,771.4,771.61,771.21,771.61,300.0
2023-06-27 14:50:00,771.84,772.44,771.52,772.44,900.0,771.84,772.44,771.52,772.44,900.0
2023-06-27 15:00:00,773.97,775.76,773.97,775.37,668.0,773.97,775.76,773.97,775.37,668.0
2023-06-27 15:10:00,775.97,777.42,775.44,776.91,1927.0,775.97,777.42,775.44,776.91,1927.0
2023-06-27 15:20:00,777.23,778.3,777.23,778.3,1013.0,777.23,778.3,777.23,778.3,1013.0
2023-06-27 15:30:00,778.25,778.25,774.53,774.53,2600.0,778.25,778.25,774.53,774.53,2600.0
2023-06-27 15:40:00,775.09,775.3,774.59,774.59,400.0,775.09,775.3,774.59,774.59,400.0
2023-06-27 15:50:00,774.59,775.54,772.51,775.45,13364.0,774.59,775.54,772.51,775.45,13364.0
2023-06-28 09:30:00,774.58,774.58,773.5,773.5,3690.0,774.58,774.58,773.5,773.5,3690.0
2023-06-28 09:40:00,777.99,778.39,777.99,778.22,501.0,777.99,778.39,777.99,778.22,501.0
2023-06-28 09:50:00,778.39,785.26,778.29,785.26,1889.0,778.39,785.26,778.29,785.26,1889.0
2023-06-28 10:00:00,785.02,786.32,782.99,785.82,3350.0,785.02,786.32,782.99,785.82,3350.0
2023-06-28 10:10:00,785.31,786.13,784.74,786.13,1164.0,785.31,786.13,784.74,786.13,1164.0
2023-06-28 10:20:00,785.14,785.14,779.95,779.95,600.0,785.14,785.14,779.95,779.95,600.0
2023-06-28 10:30:00,781.33,781.86,779.89,781.86,900.0,781.33,781.86,779.89,781.86,900.0
2023-06-28 10:40:00,784.49,785.48,784.49,785.23,677.0,784.49,785.48,784.49,785.23,677.0
2023-06-28 10:50:00,785.36,788.49,785.36,788.49,1155.0,785.36,788.49,785.36,788.49,1155.0
2023-06-28 11:00:00,790.16,792.77,790.14,792.32,3476.0,790.16,792.77,790.14,792.32,3476.0
2023-06-28 11:10:00,792.33,792.66,790.85,792.19,1500.0,792.33,792.66,790.85,792.19,1500.0
2023-06-28 11:20:00,792.23,792.42,790.28,792.42,2017.0,792.23,792.42,790.28,792.42,2017.0
2023-06-28 11:30:00,792.41,797.19,792.41,796.93,1319.0,792.41,797.19,792.41,796.93,1319.0
2023-06-28 11:40:00,796.88,799.61,796.39,797.27,1204.0,796.88,799.61,796.39,797.27,1204.0
2023-06-28 11:50:00,797.28,797.28,794.48,794.48,1329.0,797.28,797.28,794.48,794.48,1329.0
2023-06-28 12:00:00,793.35,793.96,793.07,793.96,400.0,793.35,793.96,793.07,793.96,400.0
2023-06-28 12:10:00,795.37,796.55,795.01,796.55,2139.0,795.37,796.55,795.01,796.55,2139.0
2023-06-28 12:20:00,796.24,796.24,794.07,794.07,460.0,796.24,796.24,794.07,794.07,460.0
2023-06-28 12:30:00,791.9,791.9,791.9,791.9,100.0,791.9,791.9,791.9,791.9,100.0
2023-06-28 12:40:00,791.48,791.49,791.48,791.48,100.0,791.48,791.49,791.48,791.48,100.0
2023-06-28 12:50:00,790.33,791.31,789.66,789.67,550.0,790.33,791.31,789.66,789.67,550.0
2023-06-28 13:00:00,789.49,789.93,788.98,789.88,600.0,789.49,789.93,788.98,789.88,600.0
2023-06-28 13:10:00,790.39,790.4,789.43,789.44,1072.0,790.39,790.4,789.43,789.44,1072.0
2023-06-28 13:20:00,789.37,789.91,788.48,788.96,600.0,789.37,789.91,788.48,788.96,600.0
2023-06-28 13:30:00,789.04,789.04,787.42,788.63,300.0,789.04,789.04,787.42,788.63,300.0
2023-06-28 13:40:00,788.63,788.63,788.63,788.63,0.0,788.63,788.63,788.63,788.63,0.0
2023-06-28 13:50:00,788.9,789.13,788.51,788.94,866.0,788.9,789.13,788.51,788.94,866.0
2023-06-28 14:00:00,789.54,790.02,789.39,790.01,480.0,789.54,790.02,789.39,790.01,480.0
2023-06-28 14:10:00,790.65,790.65,787.98,787.98,1814.0,790.65,790.65,787.98,787.98,1814.0
2023-06-28 14:20:00,787.98,787.98,786.16,786.16,1005.0,787.98,787.98,786.16,786.16,1005.0
2023-06-28 14:30:00,786.52,786.53,784.85,784.85,1335.0,786.52,786.53,784.85,784.85,1335.0
2023-06-28 14:40:00,785.75,785.76,783.76,783.76,300.0,785.75,785.76,783.76,783.76,300.0
2023-06-28 14:50:00,784.45,785.5,784.45,785.5,800.0,784.45,785.5,784.45,785.5,800.0
2023-06-28 15:00:00,784.67,785.81,784.67,784.7,900.0,784.67,785.81,784.67,784.7,900.0
2023-06-28 15:10:00,785.83,785.85,785.52,785.85,300.0,785.83,785.85,785.52,785.85,300.0
2023-06-28 15:20:00,785.3,785.49,784.8,784.8,400.0,785.3,785.49,784.8,784.8,400.0
2023-06-28 15:30:00,785.25,785.59,784.19,784.64,2300.0,785.25,785.59,784.19,784.64,2300.0
2023-06-28 15:40:00,785.08,785.24,784.6,785.24,800.0,785.08,785.24,784.6,785.24,800.0
2023-06-28 15:50:00,785.11,788.09,785.11,788.09,8231.0,785.11,788.09,785.11,788.09,8231.0
2023-06-29 09:30:00,789.69,789.69,786.51,789.69,896.0,789.69,789.69,786.51,789.69,896.0
2023-06-29 09:40:00,790.1,792.18,789.69,792.17,1149.0,790.1,792.18,789.69,792.17,1149.0
2023-06-29 09:50:00,793.77,793.77,792.92,793.33,400.0,793.77,793.77,792.92,793.33,400.0
2023-06-29 10:00:00,794.28,796.24,794.28,794.71,585.0,794.28,796.24,794.28,794.71,585.0
2023-06-29 10:10:00,793.15,795.02,793.15,795.02,300.0,793.15,795.02,793.15,795.02,300.0
2023-06-29 10:20:00,794.41,794.65,790.37,790.37,900.0,794.41,794.65,790.37,790.37,900.0
2023-06-29 10:30:00,790.48,790.87,789.82,790.21,402.0,790.48,790.87,789.82,790.21,402.0
2023-06-29 10:40:00,791.12,791.12,790.08,790.08,300.0,791.12,791.12,790.08,790.08,300.0
2023-06-29 10:50:00,790.64,791.86,790.39,791.15,988.0,790.64,791.86,790.39,791.15,988.0
2023-06-29 11:00:00,790.94,790.94,790.94,790.94,100.0,790.94,790.94,790.94,790.94,100.0
2023-06-29 11:10:00,790.94,790.94,790.94,790.94,0.0,790.94,790.94,790.94,790.94,0.0
2023-06-29 11:20:00,792.88,792.88,792.87,792.88,100.0,792.88,792.88,792.87,792.88,100.0
2023-06-29 11:30:00,794.05,794.64,793.59,794.64,400.0,794.05,794.64,793.59,794.64,400.0
2023-06-29 11:40:00,794.16,794.21,794.16,794.21,200.0,794.16,794.21,794.16,794.21,200.0
2023-06-29 11:50:00,794.56,795.27,794.36,795.17,400.0,794.56,795.27,794.36,795.17,400.0
2023-06-29 12:00:00,793.89,795.45,793.89,795.37,700.0,793.89,795.45,793.89,795.37,700.0
2023-06-29 12:10:00,794.79,794.99,794.79,794.94,400.0,794.79,794.99,794.79,794.94,400.0
2023-06-29 12:20:00,795.45,796.97,795.45,796.97,500.0,795.45,796.97,795.45,796.97,500.0
2023-06-29 12:30:00,797.49,797.49,796.17,796.54,1100.0,797.49,797.49,796.17,796.54,1100.0
2023-06-29 12:40:00,796.01,796.4,795.59,795.85,750.0,796.01,796.4,795.59,795.85,750.0
2023-06-29 12:50:00,795.61,795.61,795.57,795.58,300.0,795.61,795.61,795.57,795.58,300.0
2023-06-29 13:00:00,794.1,795.36,794.1,795.32,500.0,794.1,795.36,794.1,795.32,500.0
2023-06-29 13:10:00,795.55,795.55,795.0,795.0,200.0,795.55,795.55,795.0,795.0,200.0
2023-06-29 13:20:00,795.0,795.0,795.0,795.0,0.0,795.0,795.0,795.0,795.0,0.0
2023-06-29 13:30:00,795.01,795.28,794.96,795.28,818.0,795.01,795.28,794.96,795.28,818.0
2023-06-29 13:40:00,796.08,796.08,796.07,796.07,200.0,796.08,796.08,796.07,796.07,200.0
2023-06-29 13:50:00,794.87,795.69,794.87,795.69,300.0,794.87,795.69,794.87,795.69,300.0
2023-06-29 14:00:00,796.03,796.42,794.17,794.17,1262.0,796.03,796.42,794.17,794.17,1262.0
2023-06-29 14:10:00,793.5,794.33,793.49,793.6,500.0,793.5,794.33,793.49,793.6,500.0
2023-06-29 14:20:00,793.86,794.01,793.86,794.0,200.0,793.86,794.01,793.86,794.0,200.0
2023-06-29 14:30:00,794.71,795.1,794.71,795.1,200.0,794.71,795.1,794.71,795.1,200.0
2023-06-29 14:40:00,793.25,793.25,793.24,793.25,100.0,793.25,793.25,793.24,793.25,100.0
2023-06-29 14:50:00,793.74,794.21,793.39,793.39,1600.0,793.74,794.21,793.39,793.39,1600.0
2023-06-29 15:00:00,793.39,793.39,793.39,793.39,0.0,793.39,793.39,793.39,793.39,0.0
2023-06-29 15:10:00,794.75,795.01,794.75,795.0,300.0,794.75,795.01,794.75,795.0,300.0
2023-06-29 15:20:00,795.27,795.39,794.76,795.39,400.0,795.27,795.39,794.76,795.39,400.0
2023-06-29 15:30:00,795.22,795.27,794.84,795.27,400.0,795.22,795.27,794.84,795.27,400.0
2023-06-29 15:40:00,795.67,797.14,795.1,797.14,1300.0,795.67,797.14,795.1,797.14,1300.0
2023-06-29 15:50:00,796.78,797.57,795.73,797.02,6807.0,796.78,797.57,795.73,797.02,6807.0
2023-06-30 09:30:00,805.44,811.12,805.44,811.12,2238.0,805.44,811.12,805.44,811.12,2238.0
2023-06-30 09:40:00,810.41,811.51,807.1,811.51,500.0,810.41,811.51,807.1,811.51,500.0
2023-06-30 09:50:00,811.96,811.96,808.27,808.28,1600.0,811.96,811.96,808.27,808.28,1600.0
2023-06-30 10:00:00,808.83,809.39,807.3,807.31,1000.0,808.83,809.39,807.3,807.31,1000.0
2023-06-30 10:10:00,808.0,811.09,807.98,809.8,2030.0,808.0,811.09,807.98,809.8,2030.0
2023-06-30 10:20:00,808.85,808.85,808.61,808.61,300.0,808.85,808.85,808.61,808.61,300.0
2023-06-30 10:30:00,807.21,808.13,806.6,806.6,700.0,807.21,808.13,806.6,806.6,700.0
2023-06-30 10:40:00,806.97,808.02,806.28,807.49,1517.0,806.97,808.02,806.28,807.49,1517.0
2023-06-30 10:50:00,808.57,812.83,808.3,811.86,4103.0,808.57,812.83,808.3,811.86,4103.0
2023-06-30 11:00:00,812.48,813.75,812.48,813.62,1272.0,812.48,813.75,812.48,813.62,1272.0
2023-06-30 11:10:00,813.74,814.17,812.13,812.96,1101.0,813.74,814.17,812.13,812.96,1101.0
2023-06-30 11:20:00,812.74,812.74,812.45,812.71,500.0,812.74,812.74,812.45,812.71,500.0
2023-06-30 11:30:00,812.71,812.71,810.82,811.43,600.0,812.71,812.71,810.82,811.43,600.0
2023-06-30 11:40:00,811.42,811.42,808.83,809.51,500.0,811.42,811.42,808.83,809.51,500.0
2023-06-30 11:50:00,810.2,811.75,808.84,811.75,606.0,810.2,811.75,808.84,811.75,606.0
2023-06-30 12:00:00,811.49,811.91,810.57,810.57,800.0,811.49,811.91,810.57,810.57,800.0
2023-06-30 12:10:00,810.28,811.01,810.28,810.94,861.0,810.28,811.01,810.28,810.94,861.0
2023-06-30 12:20:00,811.01,811.02,811.01,811.01,100.0,811.01,811.02,811.01,811.01,100.0
2023-06-30 12:30:00,811.1,811.81,810.06,811.6,1300.0,811.1,811.81,810.06,811.6,1300.0
2023-06-30 12:40:00,813.84,814.89,813.78,813.78,500.0,813.84,814.89,813.78,813.78,500.0
2023-06-30 12:50:00,813.98,815.18,812.75,813.6,2100.0,813.98,815.18,812.75,813.6,2100.0
2023-06-30 13:00:00,813.48,813.48,813.47,813.48,100.0,813.48,813.48,813.47,813.48,100.0
2023-06-30 13:10:00,814.89,814.89,813.54,813.54,400.0,814.89,814.89,813.54,813.54,400.0
2023-06-30 13:20:00,813.54,813.67,813.13,813.67,300.0,813.54,813.67,813.13,813.67,300.0
2023-06-30 13:30:00,813.01,814.74,813.01,814.54,336.0,813.01,814.74,813.01,814.54,336.0
2023-06-30 13:40:00,813.54,814.38,813.54,814.03,700.0,813.54,814.38,813.54,814.03,700.0
2023-06-30 13:50:00,813.82,813.82,813.81,813.82,100.0,813.82,813.82,813.81,813.82,100.0
2023-06-30 14:00:00,814.74,814.74,812.33,812.33,900.0,814.74,814.74,812.33,812.33,900.0
2023-06-30 14:10:00,811.97,812.67,811.91,811.91,400.0,811.97,812.67,811.91,811.91,400.0
2023-06-30 14:20:00,812.86,812.86,811.78,811.78,627.0,812.86,812.86,811.78,811.78,627.0
2023-06-30 14:30:00,810.6,812.09,810.59,812.09,750.0,810.6,812.09,810.59,812.09,750.0
2023-06-30 14:40:00,811.89,811.89,811.53,811.53,300.0,811.89,811.89,811.53,811.53,300.0
2023-06-30 14:50:00,811.06,812.12,811.06,811.79,600.0,811.06,812.12,811.06,811.79,600.0
2023-06-30 15:00:00,811.86,812.29,811.86,811.92,500.0,811.86,812.29,811.86,811.92,500.0
2023-06-30 15:10:00,812.57,814.0,812.57,813.63,1212.0,812.57,814.0,812.57,813.63,1212.0
2023-06-30 15:20:00,813.63,814.34,813.26,814.34,1492.0,813.63,814.34,813.26,814.34,1492.0
2023-06-30 15:30:00,814.02,814.02,811.63,812.2,1317.0,814.02,814.02,811.63,812.2,1317.0
2023-06-30 15:40:00,812.94,812.94,809.84,810.67,1015.0,812.94,812.94,809.84,810.67,1015.0
2023-06-30 15:50:00,811.04,811.52,809.11,809.8,8411.0,811.04,811.52,809.11,809.8,8411.0
2023-07-03 09:30:00,805.9,811.1,795.4,795.4,2176.0,805.9,811.1,795.4,795.4,2176.0
2023-07-03 09:40:00,798.52,798.52,794.51,794.51,702.0,798.52,798.52,794.51,794.51,702.0
2023-07-03 09:50:00,800.56,800.56,790.51,790.51,2200.0,800.56,800.56,790.51,790.51,2200.0
2023-07-03 10:00:00,794.62,795.28,794.62,795.28,600.0,794.62,795.28,794.62,795.28,600.0
2023-07-03 10:10:00,795.0,795.0,791.76,793.87,1100.0,795.0,795.0,791.76,793.87,1100.0
2023-07-03 10:20:00,792.33,793.14,792.11,793.14,410.0,792.33,793.14,792.11,793.14,410.0
2023-07-03 10:30:00,796.83,796.83,795.41,795.92,820.0,796.83,796.83,795.41,795.92,820.0
2023-07-03 10:40:00,795.92,795.92,794.97,795.57,550.0,795.92,795.92,794.97,795.57,550.0
2023-07-03 10:50:00,796.2,796.21,795.73,795.73,431.0,796.2,796.21,795.73,795.73,431.0
2023-07-03 11:00:00,796.68,796.68,796.11,796.47,1290.0,796.68,796.68,796.11,796.47,1290.0
2023-07-03 11:10:00,796.6,796.96,794.07,795.62,1969.0,796.6,796.96,794.07,795.62,1969.0
2023-07-03 11:20:00,795.16,795.47,795.16,795.38,300.0,795.16,795.47,795.16,795.38,300.0
2023-07-03 11:30:00,794.44,794.44,794.01,794.01,300.0,794.44,794.44,794.01,794.01,300.0
2023-07-03 11:40:00,793.74,793.74,793.74,793.74,100.0,793.74,793.74,793.74,793.74,100.0
2023-07-03 11:50:00,794.22,794.47,793.61,793.95,462.0,794.22,794.47,793.61,793.95,462.0
2023-07-03 12:00:00,793.95,794.11,793.25,794.03,1000.0,793.95,794.11,793.25,794.03,1000.0
2023-07-03 12:10:00,793.5,795.45,793.5,793.55,1100.0,793.5,795.45,793.5,793.55,1100.0
2023-07-03 12:20:00,794.06,794.95,794.06,794.84,400.0,794.06,794.95,794.06,794.84,400.0
2023-07-03 12:30:00,794.92,795.01,794.74,794.78,600.0,794.92,795.01,794.74,794.78,600.0
2023-07-03 12:40:00,794.4,796.56,793.91,796.56,1700.0,794.4,796.56,793.91,796.56,1700.0
2023-07-03 12:50:00,796.8,796.8,793.87,793.87,3920.0,796.8,796.8,793.87,793.87,3920.0
2023-07-05 09:30:00,790.08,790.08,790.08,790.08,1023.0,790.08,790.08,790.08,790.08,1023.0
2023-07-05 09:40:00,794.71,795.51,794.55,795.51,500.0,794.71,795.51,794.55,795.51,500.0
2023-07-05 09:50:00,795.3,798.67,795.07,798.67,700.0,795.3,798.67,795.07,798.67,700.0
2023-07-05 10:00:00,796.1,796.1,796.1,796.1,200.0,796.1,796.1,796.1,796.1,200.0
2023-07-05 10:10:00,794.33,794.33,794.3,794.3,200.0,794.33,794.33,794.3,794.3,200.0
2023-07-05 10:20:00,796.73,796.73,795.78,796.13,600.0,796.73,796.73,795.78,796.13,600.0
2023-07-05 10:30:00,795.92,795.92,795.13,795.13,210.0,795.92,795.92,795.13,795.13,210.0
2023-07-05 10:40:00,794.21,794.46,793.86,794.46,300.0,794.21,794.46,793.86,794.46,300.0
2023-07-05 10:50:00,794.46,794.46,794.46,794.46,0.0,794.46,794.46,794.46,794.46,0.0
2023-07-05 11:00:00,795.51,795.51,795.51,795.51,100.0,795.51,795.51,795.51,795.51,100.0
2023-07-05 11:10:00,794.21,794.97,794.21,794.97,200.0,794.21,794.97,794.21,794.97,200.0
2023-07-05 11:20:00,794.97,794.97,794.97,794.97,0.0,794.97,794.97,794.97,794.97,0.0
2023-07-05 11:30:00,794.97,794.97,794.97,794.97,0.0,794.97,794.97,794.97,794.97,0.0
2023-07-05 11:40:00,794.97,794.97,794.97,794.97,0.0,794.97,794.97,794.97,794.97,0.0
2023-07-05 11:50:00,794.97,794.97,794.97,794.97,0.0,794.97,794.97,794.97,794.97,0.0
2023-07-05 12:00:00,791.21,791.21,791.21,791.21,300.0,791.21,791.21,791.21,791.21,300.0
2023-07-05 12:10:00,791.21,791.21,791.21,791.21,0.0,791.21,791.21,791.21,791.21,0.0
2023-07-05 12:20:00,791.21,791.21,791.21,791.21,0.0,791.21,791.21,791.21,791.21,0.0
2023-07-05 12:30:00,792.41,793.31,792.34,793.31,310.0,792.41,793.31,792.34,793.31,310.0
2023-07-05 12:40:00,793.32,793.32,793.31,793.32,100.0,793.32,793.32,793.31,793.32,100.0
2023-07-05 12:50:00,793.32,793.32,793.32,793.32,0.0,793.32,793.32,793.32,793.32,0.0
2023-07-05 13:00:00,795.17,795.37,795.17,795.37,200.0,795.17,795.37,795.17,795.37,200.0
2023-07-05 13:10:00,794.6,794.6,794.43,794.43,200.0,794.6,794.6,794.43,794.43,200.0
2023-07-05 13:20:00,794.79,794.85,793.99,794.69,400.0,794.79,794.85,793.99,794.69,400.0
2023-07-05 13:30:00,793.59,793.59,792.37,792.93,300.0,793.59,793.59,792.37,792.93,300.0
2023-07-05 13:40:00,792.85,793.14,792.41,792.41,900.0,792.85,793.14,792.41,792.41,900.0
2023-07-05 13:50:00,792.25,792.25,792.25,792.25,100.0,792.25,792.25,792.25,792.25,100.0
2023-07-05 14:00:00,792.36,792.36,792.36,792.36,100.0,792.36,792.36,792.36,792.36,100.0
2023-07-05 14:10:00,792.26,792.26,791.36,791.36,210.0,792.26,792.26,791.36,791.36,210.0
2023-07-05 14:20:00,791.11,791.11,790.08,790.08,200.0,791.11,791.11,790.08,790.08,200.0
2023-07-05 14:30:00,788.89,790.66,788.89,790.66,600.0,788.89,790.66,788.89,790.66,600.0
2023-07-05 14:40:00,790.7,790.7,790.7,790.7,100.0,790.7,790.7,790.7,790.7,100.0
2023-07-05 14:50:00,791.35,792.23,790.7,790.82,4422.0,791.35,792.23,790.7,790.82,4422.0
2023-07-05 15:00:00,790.2,791.6,790.04,791.12,1900.0,790.2,791.6,790.04,791.12,1900.0
2023-07-05 15:10:00,792.28,792.99,792.28,792.99,200.0,792.28,792.99,792.28,792.99,200.0
2023-07-05 15:20:00,792.68,792.87,792.68,792.87,400.0,792.68,792.87,792.68,792.87,400.0
2023-07-05 15:30:00,792.57,793.31,792.57,793.21,711.0,792.57,793.31,792.57,793.21,711.0
2023-07-05 15:40:00,793.68,795.2,793.68,795.2,1400.0,793.68,795.2,793.68,795.2,1400.0
2023-07-05 15:50:00,794.14,794.14,791.2,791.56,9117.0,794.14,794.14,791.2,791.56,9117.0
2023-07-06 09:30:00,787.75,787.75,776.98,780.88,3457.0,787.75,787.75,776.98,780.88,3457.0
2023-07-06 09:40:00,783.81,783.81,780.85,780.86,300.0,783.81,783.81,780.85,780.86,300.0
2023-07-06 09:50:00,782.55,782.55,777.73,779.64,963.0,782.55,782.55,777.73,779.64,963.0
2023-07-06 10:00:00,778.56,782.42,778.56,782.42,1000.0,778.56,782.42,778.56,782.42,1000.0
2023-07-06 10:10:00,782.41,782.42,781.5,781.5,438.0,782.41,782.42,781.5,781.5,438.0
2023-07-06 10:20:00,780.45,784.31,780.45,784.31,800.0,780.45,784.31,780.45,784.31,800.0
2023-07-06 10:30:00,783.95,783.95,781.8,781.8,559.0,783.95,783.95,781.8,781.8,559.0
2023-07-06 10:40:00,781.48,782.84,781.11,781.11,1600.0,781.48,782.84,781.11,781.11,1600.0
2023-07-06 10:50:00,780.9,780.9,778.45,778.45,600.0,780.9,780.9,778.45,778.45,600.0
2023-07-06 11:00:00,778.31,780.75,778.26,780.75,500.0,778.31,780.75,778.26,780.75,500.0
2023-07-06 11:10:00,778.93,778.93,776.8,776.8,1400.0,778.93,778.93,776.8,776.8,1400.0
2023-07-06 11:20:00,778.17,778.53,777.49,777.49,1175.0,778.17,778.53,777.49,777.49,1175.0
2023-07-06 11:30:00,778.8,779.37,776.63,776.63,962.0,778.8,779.37,776.63,776.63,962.0
2023-07-06 11:40:00,778.04,778.04,776.9,777.57,900.0,778.04,778.04,776.9,777.57,900.0
2023-07-06 11:50:00,777.35,777.63,776.92,777.63,300.0,777.35,777.63,776.92,777.63,300.0
2023-07-06 12:00:00,777.59,777.78,777.54,777.54,400.0,777.59,777.78,777.54,777.54,400.0
2023-07-06 12:10:00,777.27,777.27,777.27,777.27,100.0,777.27,777.27,777.27,777.27,100.0
2023-07-06 12:20:00,778.75,778.75,778.75,778.75,100.0,778.75,778.75,778.75,778.75,100.0
2023-07-06 12:30:00,779.8,779.8,779.8,779.8,100.0,779.8,779.8,779.8,779.8,100.0
2023-07-06 12:40:00,779.44,779.61,778.15,778.15,700.0,779.44,779.61,778.15,778.15,700.0
2023-07-06 12:50:00,778.02,779.07,777.72,779.07,900.0,778.02,779.07,777.72,779.07,900.0
2023-07-06 13:00:00,780.28,780.28,780.28,780.28,100.0,780.28,780.28,780.28,780.28,100.0
2023-07-06 13:10:00,779.11,779.2,779.11,779.2,206.0,779.11,779.2,779.11,779.2,206.0
2023-07-06 13:20:00,779.87,780.26,778.87,780.17,3820.0,779.87,780.26,778.87,780.17,3820.0
2023-07-06 13:30:00,780.2,780.21,778.43,780.2,3224.0,780.2,780.21,778.43,780.2,3224.0
2023-07-06 13:40:00,780.68,781.27,780.0,781.0,4023.0,780.68,781.27,780.0,781.0,4023.0
2023-07-06 13:50:00,780.36,780.36,778.61,779.3,600.0,780.36,780.36,778.61,779.3,600.0
2023-07-06 14:00:00,779.24,779.77,779.24,779.76,601.0,779.24,779.77,779.24,779.76,601.0
2023-07-06 14:10:00,779.75,779.75,778.67,778.67,338.0,779.75,779.75,778.67,778.67,338.0
2023-07-06 14:20:00,778.23,778.23,778.23,778.23,100.0,778.23,778.23,778.23,778.23,100.0
2023-07-06 14:30:00,778.84,780.23,778.84,780.23,2343.0,778.84,780.23,778.84,780.23,2343.0
2023-07-06 14:40:00,781.81,781.81,781.81,781.81,100.0,781.81,781.81,781.81,781.81,100.0
2023-07-06 14:50:00,781.81,781.81,781.81,781.81,0.0,781.81,781.81,781.81,781.81,0.0
2023-07-06 15:00:00,782.17,782.59,780.8,780.8,907.0,782.17,782.59,780.8,780.8,907.0
2023-07-06 15:10:00,780.72,780.79,780.14,780.14,800.0,780.72,780.79,780.14,780.14,800.0
2023-07-06 15:20:00,780.6,782.46,780.6,782.39,1100.0,780.6,782.46,780.6,782.39,1100.0
2023-07-06 15:30:00,781.76,782.45,781.76,781.81,800.0,781.76,782.45,781.76,781.81,800.0
2023-07-06 15:40:00,781.71,783.04,781.7,781.76,2200.0,781.71,783.04,781.7,781.76,2200.0
2023-07-06 15:50:00,781.91,783.43,781.48,782.33,12294.0,781.91,783.43,781.48,782.33,12294.0
2023-07-07 09:30:00,781.68,781.91,781.68,781.91,866.0,781.68,781.91,781.68,781.91,866.0
2023-07-07 09:40:00,781.91,781.91,781.91,781.91,0.0,781.91,781.91,781.91,781.91,0.0
2023-07-07 09:50:00,784.43,787.02,784.42,787.02,501.0,784.43,787.02,784.42,787.02,501.0
2023-07-07 10:00:00,787.57,791.49,787.57,789.75,4258.0,787.57,791.49,787.57,789.75,4258.0
2023-07-07 10:10:00,791.53,791.53,791.53,791.53,225.0,791.53,791.53,791.53,791.53,225.0
2023-07-07 10:20:00,789.0,790.06,789.0,790.06,717.0,789.0,790.06,789.0,790.06,717.0
2023-07-07 10:30:00,788.83,789.14,788.56,789.14,500.0,788.83,789.14,788.56,789.14,500.0
2023-07-07 10:40:00,787.85,789.55,787.85,789.42,1091.0,787.85,789.55,787.85,789.42,1091.0
2023-07-07 10:50:00,789.76,789.97,787.92,788.45,700.0,789.76,789.97,787.92,788.45,700.0
2023-07-07 11:00:00,789.59,789.64,789.59,789.64,200.0,789.59,789.64,789.59,789.64,200.0
2023-07-07 11:10:00,789.48,789.48,788.37,788.62,400.0,789.48,789.48,788.37,788.62,400.0
2023-07-07 11:20:00,787.92,787.97,787.92,787.97,300.0,787.92,787.97,787.92,787.97,300.0
2023-07-07 11:30:00,788.02,788.77,787.68,788.13,1102.0,788.02,788.77,787.68,788.13,1102.0
2023-07-07 11:40:00,788.78,788.78,787.19,787.19,700.0,788.78,788.78,787.19,787.19,700.0
2023-07-07 11:50:00,787.68,788.72,787.68,788.72,625.0,787.68,788.72,787.68,788.72,625.0
2023-07-07 12:00:00,789.64,789.64,789.38,789.38,200.0,789.64,789.64,789.38,789.38,200.0
2023-07-07 12:10:00,790.64,791.72,789.74,791.72,666.0,790.64,791.72,789.74,791.72,666.0
2023-07-07 12:20:00,791.6,792.56,791.59,792.56,1390.0,791.6,792.56,791.59,792.56,1390.0
2023-07-07 12:30:00,792.56,792.56,792.56,792.56,0.0,792.56,792.56,792.56,792.56,0.0
2023-07-07 12:40:00,796.19,796.19,795.82,795.82,200.0,796.19,796.19,795.82,795.82,200.0
2023-07-07 12:50:00,795.62,795.8,794.63,795.62,2150.0,795.62,795.8,794.63,795.62,2150.0
2023-07-07 13:00:00,795.84,796.76,795.83,796.43,400.0,795.84,796.76,795.83,796.43,400.0
2023-07-07 13:10:00,795.43,796.3,795.43,795.5,700.0,795.43,796.3,795.43,795.5,700.0
2023-07-07 13:20:00,795.55,795.55,795.55,795.55,100.0,795.55,795.55,795.55,795.55,100.0
2023-07-07 13:30:00,795.85,795.97,795.79,795.97,1000.0,795.85,795.97,795.79,795.97,1000.0
2023-07-07 13:40:00,796.51,796.8,795.62,796.22,1186.0,796.51,796.8,795.62,796.22,1186.0
2023-07-07 13:50:00,796.61,796.79,796.61,796.79,600.0,796.61,796.79,796.61,796.79,600.0
2023-07-07 14:00:00,796.74,796.74,796.32,796.74,400.0,796.74,796.74,796.32,796.74,400.0
2023-07-07 14:10:00,794.56,796.11,794.56,796.11,507.0,794.56,796.11,794.56,796.11,507.0
2023-07-07 14:20:00,796.05,796.05,796.05,796.05,100.0,796.05,796.05,796.05,796.05,100.0
2023-07-07 14:30:00,796.78,796.78,796.08,796.08,500.0,796.78,796.78,796.08,796.08,500.0
2023-07-07 14:40:00,796.63,796.63,795.08,796.24,940.0,796.63,796.63,795.08,796.24,940.0
2023-07-07 14:50:00,796.91,796.91,796.9,796.91,100.0,796.91,796.91,796.9,796.91,100.0
2023-07-07 15:00:00,796.69,798.13,796.29,798.13,2400.0,796.69,798.13,796.29,798.13,2400.0
2023-07-07 15:10:00,798.12,798.12,796.48,796.49,845.0,798.12,798.12,796.48,796.49,845.0
2023-07-07 15:20:00,796.53,796.53,795.46,795.46,500.0,796.53,796.53,795.46,795.46,500.0
2023-07-07 15:30:00,795.89,796.36,795.65,795.89,1515.0,795.89,796.36,795.65,795.89,1515.0
2023-07-07 15:40:00,795.84,796.05,794.01,794.22,1800.0,795.84,796.05,794.01,794.22,1800.0
2023-07-07 15:50:00,793.91,794.7,792.43,794.69,10999.0,793.91,794.7,792.43,794.69,10999.0
2023-07-10 09:30:00,792.47,792.47,792.47,792.47,1991.0,792.47,792.47,792.47,792.47,1991.0
2023-07-10 09:40:00,799.36,800.11,799.35,799.93,712.0,799.36,800.11,799.35,799.93,712.0
2023-07-10 09:50:00,796.28,796.41,796.28,796.41,227.0,796.28,796.41,796.28,796.41,227.0
2023-07-10 10:00:00,799.01,801.8,799.01,800.84,1589.0,799.01,801.8,799.01,800.84,1589.0
2023-07-10 10:10:00,801.68,802.8,799.79,801.77,711.0,801.68,802.8,799.79,801.77,711.0
2023-07-10 10:20:00,799.7,800.82,799.7,800.82,474.0,799.7,800.82,799.7,800.82,474.0
2023-07-10 10:30:00,801.91,802.0,800.39,800.39,2266.0,801.91,802.0,800.39,800.39,2266.0
2023-07-10 10:40:00,801.36,801.49,799.9,800.87,700.0,801.36,801.49,799.9,800.87,700.0
2023-07-10 10:50:00,799.87,799.87,798.14,798.14,871.0,799.87,799.87,798.14,798.14,871.0
2023-07-10 11:00:00,798.19,799.16,797.86,797.95,1000.0,798.19,799.16,797.86,797.95,1000.0
2023-07-10 11:10:00,797.32,799.21,797.16,799.21,1805.0,797.32,799.21,797.16,799.21,1805.0
2023-07-10 11:20:00,799.24,799.82,798.54,799.09,1400.0,799.24,799.82,798.54,799.09,1400.0
2023-07-10 11:30:00,800.56,802.79,800.54,802.15,900.0,800.56,802.79,800.54,802.15,900.0
2023-07-10 11:40:00,802.07,802.07,800.01,800.01,300.0,802.07,802.07,800.01,800.01,300.0
2023-07-10 11:50:00,800.21,801.32,800.2,801.3,1818.0,800.21,801.32,800.2,801.3,1818.0
2023-07-10 12:00:00,799.19,800.31,799.03,800.29,1110.0,799.19,800.31,799.03,800.29,1110.0
2023-07-10 12:10:00,800.72,800.72,800.72,800.72,500.0,800.72,800.72,800.72,800.72,500.0
2023-07-10 12:20:00,801.99,805.76,801.99,805.3,3937.0,801.99,805.76,801.99,805.3,3937.0
2023-07-10 12:30:00,804.74,804.77,804.74,804.77,300.0,804.74,804.77,804.74,804.77,300.0
2023-07-10 12:40:00,804.64,804.77,804.0,804.0,500.0,804.64,804.77,804.0,804.0,500.0
2023-07-10 12:50:00,804.79,804.94,803.75,804.94,1557.0,804.79,804.94,803.75,804.94,1557.0
2023-07-10 13:00:00,804.96,805.13,804.96,805.03,600.0,804.96,805.13,804.96,805.03,600.0
2023-07-10 13:10:00,804.19,804.42,804.19,804.42,697.0,804.19,804.42,804.19,804.42,697.0
2023-07-10 13:20:00,804.08,805.38,804.08,804.8,1071.0,804.08,805.38,804.08,804.8,1071.0
2023-07-10 13:30:00,803.94,804.23,803.94,804.23,300.0,803.94,804.23,803.94,804.23,300.0
2023-07-10 13:40:00,804.23,804.23,804.23,804.23,0.0,804.23,804.23,804.23,804.23,0.0
2023-07-10 13:50:00,804.48,804.48,804.48,804.48,100.0,804.48,804.48,804.48,804.48,100.0
2023-07-10 14:00:00,804.25,804.28,803.63,804.28,300.0,804.25,804.28,803.63,804.28,300.0
2023-07-10 14:10:00,803.74,804.89,803.74,804.62,1720.0,803.74,804.89,803.74,804.62,1720.0
2023-07-10 14:20:00,806.14,806.4,806.14,806.17,400.0,806.14,806.4,806.14,806.17,400.0
2023-07-10 14:30:00,806.9,807.5,806.9,807.5,200.0,806.9,807.5,806.9,807.5,200.0
2023-07-10 14:40:00,808.33,808.55,808.32,808.55,200.0,808.33,808.55,808.32,808.55,200.0
2023-07-10 14:50:00,809.05,809.29,808.81,809.29,500.0,809.05,809.29,808.81,809.29,500.0
2023-07-10 15:00:00,810.64,810.64,808.17,808.17,700.0,810.64,810.64,808.17,808.17,700.0
2023-07-10 15:10:00,807.53,807.53,806.34,806.38,500.0,807.53,807.53,806.34,806.38,500.0
2023-07-10 15:20:00,806.5,807.01,805.82,805.94,1900.0,806.5,807.01,805.82,805.94,1900.0
2023-07-10 15:30:00,805.71,805.73,804.17,804.41,1600.0,805.71,805.73,804.17,804.41,1600.0
2023-07-10 15:40:00,804.11,804.41,801.11,801.29,4350.0,804.11,804.41,801.11,801.29,4350.0
2023-07-10 15:50:00,801.15,803.64,801.11,802.81,17362.0,801.15,803.64,801.11,802.81,17362.0
2023-07-11 09:30:00,802.73,802.73,802.72,802.72,1392.0,802.73,802.73,802.72,802.72,1392.0
2023-07-11 09:40:00,802.72,802.72,802.72,802.72,0.0,802.72,802.72,802.72,802.72,0.0
2023-07-11 09:50:00,801.65,801.65,800.97,801.63,707.0,801.65,801.65,800.97,801.63,707.0
2023-07-11 10:00:00,801.93,801.93,800.35,800.35,331.0,801.93,801.93,800.35,800.35,331.0
2023-07-11 10:10:00,800.35,800.35,800.35,800.35,300.0,800.35,800.35,800.35,800.35,300.0
2023-07-11 10:20:00,800.94,800.94,800.94,800.94,100.0,800.94,800.94,800.94,800.94,100.0
2023-07-11 10:30:00,802.23,802.55,802.23,802.55,200.0,802.23,802.55,802.23,802.55,200.0
2023-07-11 10:40:00,803.45,803.45,803.45,803.45,789.0,803.45,803.45,803.45,803.45,789.0
2023-07-11 10:50:00,802.37,802.37,802.1,802.37,400.0,802.37,802.37,802.1,802.37,400.0
2023-07-11 11:00:00,802.01,802.01,802.01,802.01,100.0,802.01,802.01,802.01,802.01,100.0
2023-07-11 11:10:00,801.14,801.14,800.42,800.42,535.0,801.14,801.14,800.42,800.42,535.0
2023-07-11 11:20:00,800.59,801.01,799.9,799.9,413.0,800.59,801.01,799.9,799.9,413.0
2023-07-11 11:30:00,800.0,800.0,799.99,800.0,100.0,800.0,800.0,799.99,800.0,100.0
2023-07-11 11:40:00,799.18,799.18,799.18,799.18,100.0,799.18,799.18,799.18,799.18,100.0
2023-07-11 11:50:00,802.77,804.46,801.83,804.46,1200.0,802.77,804.46,801.83,804.46,1200.0
2023-07-11 12:00:00,804.7,804.7,803.37,803.37,300.0,804.7,804.7,803.37,803.37,300.0
2023-07-11 12:10:00,802.74,802.74,802.62,802.62,239.0,802.74,802.74,802.62,802.62,239.0
2023-07-11 12:20:00,801.74,801.74,801.74,801.74,100.0,801.74,801.74,801.74,801.74,100.0
2023-07-11 12:30:00,802.16,802.16,802.03,802.04,200.0,802.16,802.16,802.03,802.04,200.0
2023-07-11 12:40:00,802.34,802.34,802.23,802.23,313.0,802.34,802.34,802.23,802.23,313.0
2023-07-11 12:50:00,803.85,803.85,803.85,803.85,100.0,803.85,803.85,803.85,803.85,100.0
2023-07-11 13:00:00,803.85,803.85,803.85,803.85,0.0,803.85,803.85,803.85,803.85,0.0
2023-07-11 13:10:00,803.69,803.69,802.66,802.99,322.0,803.69,803.69,802.66,802.99,322.0
2023-07-11 13:20:00,802.99,802.99,802.99,802.99,0.0,802.99,802.99,802.99,802.99,0.0
2023-07-11 13:30:00,803.17,804.0,803.16,803.84,400.0,803.17,804.0,803.16,803.84,400.0
2023-07-11 13:40:00,803.23,803.64,802.7,803.64,700.0,803.23,803.64,802.7,803.64,700.0
2023-07-11 13:50:00,803.54,803.8,803.46,803.8,300.0,803.54,803.8,803.46,803.8,300.0
2023-07-11 14:00:00,803.8,803.8,803.8,803.8,0.0,803.8,803.8,803.8,803.8,0.0
2023-07-11 14:10:00,803.23,803.49,803.06,803.06,400.0,803.23,803.49,803.06,803.06,400.0
2023-07-11 14:20:00,801.38,802.26,801.38,801.94,400.0,801.38,802.26,801.38,801.94,400.0
2023-07-11 14:30:00,801.67,801.67,800.21,800.21,416.0,801.67,801.67,800.21,800.21,416.0
2023-07-11 14:40:00,800.26,802.35,800.26,802.05,700.0,800.26,802.35,800.26,802.05,700.0
2023-07-11 14:50:00,803.16,805.0,803.16,805.0,1590.0,803.16,805.0,803.16,805.0,1590.0
2023-07-11 15:00:00,805.53,805.53,805.53,805.53,100.0,805.53,805.53,805.53,805.53,100.0
2023-07-11 15:10:00,804.65,806.03,804.65,806.03,800.0,804.65,806.03,804.65,806.03,800.0
2023-07-11 15:20:00,806.85,806.85,806.39,806.81,600.0,806.85,806.85,806.39,806.81,600.0
2023-07-11 15:30:00,807.02,807.91,806.36,807.13,1534.0,807.02,807.91,806.36,807.13,1534.0
2023-07-11 15:40:00,807.24,810.15,807.17,810.15,4224.0,807.24,810.15,807.17,810.15,4224.0
2023-07-11 15:50:00,809.92,810.44,807.78,807.79,15401.0,809.92,810.44,807.78,807.79,15401.0
2023-07-12 09:30:00,815.54,815.54,815.54,815.54,1064.0,815.54,815.54,815.54,815.54,1064.0
2023-07-12 09:40:00,815.54,815.54,815.54,815.54,0.0,815.54,815.54,815.54,815.54,0.0
2023-07-12 09:50:00,810.76,810.76,810.76,810.76,100.0,810.76,810.76,810.76,810.76,100.0
2023-07-12 10:00:00,812.24,813.7,812.24,813.7,200.0,812.24,813.7,812.24,813.7,200.0
2023-07-12 10:10:00,813.7,813.7,813.7,813.7,0.0,813.7,813.7,813.7,813.7,0.0
2023-07-12 10:20:00,811.74,811.74,809.66,811.4,902.0,811.74,811.74,809.66,811.4,902.0
2023-07-12 10:30:00,810.94,810.94,809.03,809.18,510.0,810.94,810.94,809.03,809.18,510.0
2023-07-12 10:40:00,810.01,810.01,810.01,810.01,100.0,810.01,810.01,810.01,810.01,100.0
2023-07-12 10:50:00,808.1,808.56,808.1,808.56,200.0,808.1,808.56,808.1,808.56,200.0
2023-07-12 11:00:00,809.41,809.84,809.41,809.84,200.0,809.41,809.84,809.41,809.84,200.0
2023-07-12 11:10:00,808.93,808.93,808.92,808.93,100.0,808.93,808.93,808.92,808.93,100.0
2023-07-12 11:20:00,810.01,810.01,809.08,809.08,300.0,810.01,810.01,809.08,809.08,300.0
2023-07-12 11:30:00,807.13,807.14,807.13,807.13,100.0,807.13,807.14,807.13,807.13,100.0
2023-07-12 11:40:00,807.14,807.28,807.14,807.28,200.0,807.14,807.28,807.14,807.28,200.0
2023-07-12 11:50:00,805.73,806.46,805.73,806.18,400.0,805.73,806.46,805.73,806.18,400.0
2023-07-12 12:00:00,806.18,806.18,806.18,806.18,0.0,806.18,806.18,806.18,806.18,0.0
2023-07-12 12:10:00,806.49,807.52,806.49,807.34,581.0,806.49,807.52,806.49,807.34,581.0
2023-07-12 12:20:00,807.34,807.34,807.34,807.34,0.0,807.34,807.34,807.34,807.34,0.0
2023-07-12 12:30:00,806.39,807.14,806.39,807.13,300.0,806.39,807.14,806.39,807.13,300.0
2023-07-12 12:40:00,807.37,807.37,807.37,807.37,100.0,807.37,807.37,807.37,807.37,100.0
2023-07-12 12:50:00,806.94,807.1,804.41,804.64,2300.0,806.94,807.1,804.41,804.64,2300.0
2023-07-12 13:00:00,804.28,805.3,804.28,805.28,974.0,804.28,805.3,804.28,805.28,974.0
2023-07-12 13:10:00,805.28,805.28,805.28,805.28,0.0,805.28,805.28,805.28,805.28,0.0
2023-07-12 13:20:00,805.28,805.28,805.28,805.28,0.0,805.28,805.28,805.28,805.28,0.0
2023-07-12 13:30:00,805.28,805.28,805.28,805.28,0.0,805.28,805.28,805.28,805.28,0.0
2023-07-12 13:40:00,810.67,810.67,810.67,810.67,100.0,810.67,810.67,810.67,810.67,100.0
2023-07-12 13:50:00,808.53,808.53,808.38,808.38,200.0,808.53,808.53,808.38,808.38,200.0
2023-07-12 14:00:00,808.68,809.26,808.65,808.66,403.0,808.68,809.26,808.65,808.66,403.0
2023-07-12 14:10:00,808.77,809.85,808.6,809.85,500.0,808.77,809.85,808.6,809.85,500.0
2023-07-12 14:20:00,808.46,809.34,808.46,809.34,278.0,808.46,809.34,808.46,809.34,278.0
2023-07-12 14:30:00,809.55,810.19,809.39,810.19,800.0,809.55,810.19,809.39,810.19,800.0
2023-07-12 14:40:00,809.75,809.76,809.01,809.28,400.0,809.75,809.76,809.01,809.28,400.0
2023-07-12 14:50:00,810.48,810.97,810.47,810.97,200.0,810.48,810.97,810.47,810.97,200.0
2023-07-12 15:00:00,810.32,811.39,810.31,811.39,464.0,810.32,811.39,810.31,811.39,464.0
2023-07-12 15:10:00,812.49,812.49,811.19,811.2,400.0,812.49,812.49,811.19,811.2,400.0
2023-07-12 15:20:00,811.13,811.14,809.43,810.43,700.0,811.13,811.14,809.43,810.43,700.0
2023-07-12 15:30:00,810.86,812.4,810.85,811.8,400.0,810.86,812.4,810.85,811.8,400.0
2023-07-12 15:40:00,812.76,812.77,811.92,811.92,400.0,812.76,812.77,811.92,811.92,400.0
2023-07-12 15:50:00,812.49,815.0,810.1,812.0,10282.0,812.49,815.0,810.1,812.0,10282.0
2023-07-13 09:30:00,814.89,814.89,814.89,814.89,1144.0,814.89,814.89,814.89,814.89,1144.0
2023-07-13 09:40:00,815.72,815.72,815.72,815.72,203.0,815.72,815.72,815.72,815.72,203.0
2023-07-13 09:50:00,817.38,817.38,817.38,817.38,100.0,817.38,817.38,817.38,817.38,100.0
2023-07-13 10:00:00,814.93,814.93,814.92,814.93,100.0,814.93,814.93,814.92,814.93,100.0
2023-07-13 10:10:00,813.89,813.89,811.85,812.27,901.0,813.89,813.89,811.85,812.27,901.0
2023-07-13 10:20:00,809.75,811.05,809.29,809.29,726.0,809.75,811.05,809.29,809.29,726.0
2023-07-13 10:30:00,809.15,810.0,808.73,809.13,1818.0,809.15,810.0,808.73,809.13,1818.0
2023-07-13 10:40:00,809.13,809.13,809.13,809.13,0.0,809.13,809.13,809.13,809.13,0.0
2023-07-13 10:50:00,808.49,810.0,808.49,809.77,1105.0,808.49,810.0,808.49,809.77,1105.0
2023-07-13 11:00:00,809.77,809.77,809.77,809.77,0.0,809.77,809.77,809.77,809.77,0.0
2023-07-13 11:10:00,810.26,811.3,810.26,811.3,401.0,810.26,811.3,810.26,811.3,401.0
2023-07-13 11:20:00,812.42,812.5,812.4,812.5,300.0,812.42,812.5,812.4,812.5,300.0
2023-07-13 11:30:00,813.17,813.23,812.34,812.34,300.0,813.17,813.23,812.34,812.34,300.0
2023-07-13 11:40:00,812.85,813.34,812.58,812.59,700.0,812.85,813.34,812.58,812.59,700.0
2023-07-13 11:50:00,811.66,811.88,811.56,811.56,415.0,811.66,811.88,811.56,811.56,415.0
2023-07-13 12:00:00,812.79,812.91,812.08,812.37,1000.0,812.79,812.91,812.08,812.37,1000.0
2023-07-13 12:10:00,812.37,812.37,812.37,812.37,0.0,812.37,812.37,812.37,812.37,0.0
2023-07-13 12:20:00,812.48,812.48,812.47,812.48,200.0,812.48,812.48,812.47,812.48,200.0
2023-07-13 12:30:00,812.18,812.98,812.18,812.22,600.0,812.18,812.98,812.18,812.22,600.0
2023-07-13 12:40:00,812.22,812.22,812.22,812.22,0.0,812.22,812.22,812.22,812.22,0.0
2023-07-13 12:50:00,813.81,813.81,811.13,811.13,525.0,813.81,813.81,811.13,811.13,525.0
2023-07-13 13:00:00,811.13,812.24,811.13,812.04,1346.0,811.13,812.24,811.13,812.04,1346.0
2023-07-13 13:10:00,812.04,812.04,812.04,812.04,0.0,812.04,812.04,812.04,812.04,0.0
2023-07-13 13:20:00,812.16,812.96,812.15,812.96,400.0,812.16,812.96,812.15,812.96,400.0
2023-07-13 13:30:00,812.19,812.75,812.19,812.75,500.0,812.19,812.75,812.19,812.75,500.0
2023-07-13 13:40:00,812.75,812.75,812.75,812.75,0.0,812.75,812.75,812.75,812.75,0.0
2023-07-13 13:50:00,814.05,814.05,813.17,813.17,209.0,814.05,814.05,813.17,813.17,209.0
2023-07-13 14:00:00,813.74,814.8,813.58,814.21,1595.0,813.74,814.8,813.58,814.21,1595.0
2023-07-13 14:10:00,814.67,814.67,814.67,814.67,100.0,814.67,814.67,814.67,814.67,100.0
2023-07-13 14:20:00,815.25,815.25,815.25,815.25,100.0,815.25,815.25,815.25,815.25,100.0
2023-07-13 14:30:00,815.16,815.16,815.16,815.16,100.0,815.16,815.16,815.16,815.16,100.0
2023-07-13 14:40:00,814.48,814.48,813.94,814.05,414.0,814.48,814.48,813.94,814.05,414.0
2023-07-13 14:50:00,813.65,813.89,813.29,813.85,412.0,813.65,813.89,813.29,813.85,412.0
2023-07-13 15:00:00,814.36,814.36,814.36,814.36,100.0,814.36,814.36,814.36,814.36,100.0
2023-07-13 15:10:00,812.8,813.31,811.82,812.1,800.0,812.8,813.31,811.82,812.1,800.0
2023-07-13 15:20:00,812.45,812.47,812.45,812.47,301.0,812.45,812.47,812.45,812.47,301.0
2023-07-13 15:30:00,813.42,813.42,812.14,812.14,600.0,813.42,813.42,812.14,812.14,600.0
2023-07-13 15:40:00,812.52,813.67,812.52,813.67,500.0,812.52,813.67,812.52,813.67,500.0
2023-07-13 15:50:00,812.71,812.71,810.52,810.79,2957.0,812.71,812.71,810.52,810.79,2957.0
2023-07-14 09:30:00,811.3,813.46,811.3,813.46,1175.0,811.3,813.46,811.3,813.46,1175.0
2023-07-14 09:40:00,812.38,814.82,811.2,811.2,400.0,812.38,814.82,811.2,811.2,400.0
2023-07-14 09:50:00,812.97,812.97,811.65,811.66,200.0,812.97,812.97,811.65,811.66,200.0
2023-07-14 10:00:00,814.85,814.85,813.46,814.68,914.0,814.85,814.85,813.46,814.68,914.0
2023-07-14 10:10:00,814.86,815.74,814.86,815.74,300.0,814.86,815.74,814.86,815.74,300.0
2023-07-14 10:20:00,815.79,815.79,814.33,814.33,300.0,815.79,815.79,814.33,814.33,300.0
2023-07-14 10:30:00,813.64,814.31,812.96,813.01,1200.0,813.64,814.31,812.96,813.01,1200.0
2023-07-14 10:40:00,813.01,813.01,813.01,813.01,0.0,813.01,813.01,813.01,813.01,0.0
2023-07-14 10:50:00,810.48,812.95,810.48,812.95,400.0,810.48,812.95,810.48,812.95,400.0
2023-07-14 11:00:00,812.9,814.28,812.89,814.04,984.0,812.9,814.28,812.89,814.04,984.0
2023-07-14 11:10:00,815.3,816.96,815.29,816.95,200.0,815.3,816.96,815.29,816.95,200.0
2023-07-14 11:20:00,815.35,816.69,814.77,816.13,1627.0,815.35,816.69,814.77,816.13,1627.0
2023-07-14 11:30:00,817.57,820.93,816.33,818.93,2077.0,817.57,820.93,816.33,818.93,2077.0
2023-07-14 11:40:00,818.95,818.95,818.22,818.76,807.0,818.95,818.95,818.22,818.76,807.0
2023-07-14 11:50:00,820.2,820.93,820.19,820.93,200.0,820.2,820.93,820.19,820.93,200.0
2023-07-14 12:00:00,820.14,822.44,820.13,822.44,1300.0,820.14,822.44,820.13,822.44,1300.0
2023-07-14 12:10:00,821.79,823.64,821.74,821.74,2812.0,821.79,823.64,821.74,821.74,2812.0
2023-07-14 12:20:00,821.74,821.74,821.74,821.74,0.0,821.74,821.74,821.74,821.74,0.0
2023-07-14 12:30:00,821.74,821.74,821.74,821.74,0.0,821.74,821.74,821.74,821.74,0.0
2023-07-14 12:40:00,822.28,823.07,822.27,823.07,300.0,822.28,823.07,822.27,823.07,300.0
2023-07-14 12:50:00,820.54,820.54,816.99,816.99,721.0,820.54,820.54,816.99,816.99,721.0
2023-07-14 13:00:00,815.57,817.1,815.57,817.1,300.0,815.57,817.1,815.57,817.1,300.0
2023-07-14 13:10:00,817.32,820.04,817.32,820.04,700.0,817.32,820.04,817.32,820.04,700.0
2023-07-14 13:20:00,818.82,818.82,818.64,818.64,200.0,818.82,818.82,818.64,818.64,200.0
2023-07-14 13:30:00,818.88,820.82,818.88,820.82,700.0,818.88,820.82,818.88,820.82,700.0
2023-07-14 13:40:00,821.82,822.05,820.55,822.05,600.0,821.82,822.05,820.55,822.05,600.0
2023-07-14 13:50:00,822.02,822.62,821.03,822.03,1006.0,822.02,822.62,821.03,822.03,1006.0
2023-07-14 14:00:00,822.03,822.03,822.03,822.03,0.0,822.03,822.03,822.03,822.03,0.0
2023-07-14 14:10:00,823.13,823.52,823.13,823.52,300.0,823.13,823.52,823.13,823.52,300.0
2023-07-14 14:20:00,823.56,824.09,823.51,824.01,700.0,823.56,824.09,823.51,824.01,700.0
2023-07-14 14:30:00,820.72,820.72,820.72,820.72,100.0,820.72,820.72,820.72,820.72,100.0
2023-07-14 14:40:00,820.25,820.25,819.37,819.62,500.0,820.25,820.25,819.37,819.62,500.0
2023-07-14 14:50:00,820.04,820.54,819.25,819.25,800.0,820.04,820.54,819.25,819.25,800.0
2023-07-14 15:00:00,819.31,821.12,819.3,821.12,400.0,819.31,821.12,819.3,821.12,400.0
2023-07-14 15:10:00,821.51,821.51,821.51,821.51,100.0,821.51,821.51,821.51,821.51,100.0
2023-07-14 15:20:00,820.91,823.89,820.86,823.89,5600.0,820.91,823.89,820.86,823.89,5600.0
2023-07-14 15:30:00,824.29,824.31,822.65,822.66,700.0,824.29,824.31,822.65,822.66,700.0
2023-07-14 15:40:00,823.1,823.1,821.89,821.89,903.0,823.1,823.1,821.89,821.89,903.0
2023-07-14 15:50:00,821.88,824.94,821.87,824.92,6378.0,821.88,824.94,821.87,824.92,6378.0
2023-07-17 09:30:00,825.79,825.79,825.61,825.61,941.0,825.79,825.79,825.61,825.61,941.0
2023-07-17 09:40:00,829.65,829.65,828.19,828.7,654.0,829.65,829.65,828.19,828.7,654.0
2023-07-17 09:50:00,828.7,828.7,828.7,828.7,0.0,828.7,828.7,828.7,828.7,0.0
2023-07-17 10:00:00,829.34,833.36,829.34,831.94,886.0,829.34,833.36,829.34,831.94,886.0
2023-07-17 10:10:00,832.0,833.52,832.0,833.52,220.0,832.0,833.52,832.0,833.52,220.0
2023-07-17 10:20:00,834.55,836.3,833.17,833.17,1024.0,834.55,836.3,833.17,833.17,1024.0
2023-07-17 10:30:00,834.15,834.15,831.1,832.48,2400.0,834.15,834.15,831.1,832.48,2400.0
2023-07-17 10:40:00,832.62,832.63,830.74,830.74,1023.0,832.62,832.63,830.74,830.74,1023.0
2023-07-17 10:50:00,830.41,831.89,830.39,831.89,400.0,830.41,831.89,830.39,831.89,400.0
2023-07-17 11:00:00,833.93,835.68,833.93,835.68,200.0,833.93,835.68,833.93,835.68,200.0
2023-07-17 11:10:00,835.55,837.28,835.49,837.19,723.0,835.55,837.28,835.49,837.19,723.0
2023-07-17 11:20:00,837.19,837.19,837.19,837.19,0.0,837.19,837.19,837.19,837.19,0.0
2023-07-17 11:30:00,836.58,837.58,836.58,837.58,200.0,836.58,837.58,836.58,837.58,200.0
2023-07-17 11:40:00,837.46,837.56,836.48,836.52,700.0,837.46,837.56,836.48,836.52,700.0
2023-07-17 11:50:00,836.29,838.96,836.29,838.49,904.0,836.29,838.96,836.29,838.49,904.0
2023-07-17 12:00:00,837.6,838.53,837.6,838.49,725.0,837.6,838.53,837.6,838.49,725.0
2023-07-17 12:10:00,838.33,839.0,838.33,839.0,600.0,838.33,839.0,838.33,839.0,600.0
2023-07-17 12:20:00,839.06,839.66,839.05,839.66,300.0,839.06,839.66,839.05,839.66,300.0
2023-07-17 12:30:00,838.64,840.7,838.64,840.7,300.0,838.64,840.7,838.64,840.7,300.0
2023-07-17 12:40:00,840.7,840.7,840.7,840.7,0.0,840.7,840.7,840.7,840.7,0.0
2023-07-17 12:50:00,840.7,840.7,840.7,840.7,0.0,840.7,840.7,840.7,840.7,0.0
2023-07-17 13:00:00,840.71,840.71,837.31,837.31,721.0,840.71,840.71,837.31,837.31,721.0
2023-07-17 13:10:00,836.16,836.16,836.15,836.16,100.0,836.16,836.16,836.15,836.16,100.0
2023-07-17 13:20:00,836.46,836.96,836.18,836.96,305.0,836.46,836.96,836.18,836.96,305.0
2023-07-17 13:30:00,838.03,838.18,838.03,838.18,300.0,838.03,838.18,838.03,838.18,300.0
2023-07-17 13:40:00,837.32,837.32,837.12,837.13,239.0,837.32,837.32,837.12,837.13,239.0
2023-07-17 13:50:00,835.99,837.45,835.99,837.45,200.0,835.99,837.45,835.99,837.45,200.0
2023-07-17 14:00:00,835.65,835.65,835.22,835.55,400.0,835.65,835.65,835.22,835.55,400.0
2023-07-17 14:10:00,835.0,836.49,834.99,836.49,1123.0,835.0,836.49,834.99,836.49,1123.0
2023-07-17 14:20:00,836.65,837.38,835.29,837.38,1100.0,836.65,837.38,835.29,837.38,1100.0
2023-07-17 14:30:00,835.27,835.27,834.16,834.16,200.0,835.27,835.27,834.16,834.16,200.0
2023-07-17 14:40:00,835.24,835.24,835.24,835.24,100.0,835.24,835.24,835.24,835.24,100.0
2023-07-17 14:50:00,834.92,834.92,834.79,834.85,500.0,834.92,834.92,834.79,834.85,500.0
2023-07-17 15:00:00,834.91,836.21,834.91,835.5,832.0,834.91,836.21,834.91,835.5,832.0
2023-07-17 15:10:00,835.07,836.56,835.07,836.56,501.0,835.07,836.56,835.07,836.56,501.0
2023-07-17 15:20:00,836.2,836.2,835.58,836.13,682.0,836.2,836.2,835.58,836.13,682.0
2023-07-17 15:30:00,836.03,836.93,834.64,835.93,2722.0,836.03,836.93,834.64,835.93,2722.0
2023-07-17 15:40:00,837.01,837.79,836.15,837.79,1500.0,837.01,837.79,836.15,837.79,1500.0
2023-07-17 15:50:00,837.6,839.23,836.47,836.47,18382.0,837.6,839.23,836.47,836.47,18382.0
2023-07-18 09:30:00,836.33,840.26,836.0,836.0,1464.0,836.33,840.26,836.0,836.0,1464.0
2023-07-18 09:40:00,832.6,834.41,832.59,834.41,200.0,832.6,834.41,832.59,834.41,200.0
2023-07-18 09:50:00,828.85,835.7,828.85,835.44,2220.0,828.85,835.7,828.85,835.44,2220.0
2023-07-18 10:00:00,835.49,836.43,835.49,836.43,400.0,835.49,836.43,835.49,836.43,400.0
2023-07-18 10:10:00,835.95,838.58,835.95,838.58,700.0,835.95,838.58,835.95,838.58,700.0
2023-07-18 10:20:00,836.05,836.05,836.05,836.05,300.0,836.05,836.05,836.05,836.05,300.0
2023-07-18 10:30:00,835.61,837.93,835.61,837.3,1510.0,835.61,837.93,835.61,837.3,1510.0
2023-07-18 10:40:00,838.29,838.29,838.29,838.29,100.0,838.29,838.29,838.29,838.29,100.0
2023-07-18 10:50:00,839.13,839.97,839.13,839.19,1255.0,839.13,839.97,839.13,839.19,1255.0
2023-07-18 11:00:00,839.47,839.47,837.26,838.32,600.0,839.47,839.47,837.26,838.32,600.0
2023-07-18 11:10:00,837.65,838.0,837.19,838.0,300.0,837.65,838.0,837.19,838.0,300.0
2023-07-18 11:20:00,838.22,838.22,837.1,837.36,811.0,838.22,838.22,837.1,837.36,811.0
2023-07-18 11:30:00,837.0,837.0,836.69,836.69,200.0,837.0,837.0,836.69,836.69,200.0
2023-07-18 11:40:00,838.36,838.36,837.65,837.65,401.0,838.36,838.36,837.65,837.65,401.0
2023-07-18 11:50:00,838.03,838.03,838.02,838.03,300.0,838.03,838.03,838.02,838.03,300.0
2023-07-18 12:00:00,836.02,836.02,836.02,836.02,100.0,836.02,836.02,836.02,836.02,100.0
2023-07-18 12:10:00,836.01,836.38,835.98,836.24,400.0,836.01,836.38,835.98,836.24,400.0
2023-07-18 12:20:00,836.0,837.07,835.44,837.07,700.0,836.0,837.07,835.44,837.07,700.0
2023-07-18 12:30:00,836.48,836.67,836.48,836.67,200.0,836.48,836.67,836.48,836.67,200.0
2023-07-18 12:40:00,836.67,836.67,836.67,836.67,0.0,836.67,836.67,836.67,836.67,0.0
2023-07-18 12:50:00,835.47,835.55,835.47,835.55,200.0,835.47,835.55,835.47,835.55,200.0
2023-07-18 13:00:00,835.68,836.88,835.68,836.88,300.0,835.68,836.88,835.68,836.88,300.0
2023-07-18 13:10:00,836.37,836.37,835.91,835.91,320.0,836.37,836.37,835.91,835.91,320.0
2023-07-18 13:20:00,835.04,835.04,835.01,835.01,200.0,835.04,835.04,835.01,835.01,200.0
2023-07-18 13:30:00,836.02,836.3,835.96,835.96,400.0,836.02,836.3,835.96,835.96,400.0
2023-07-18 13:40:00,836.72,837.75,835.47,837.75,1259.0,836.72,837.75,835.47,837.75,1259.0
2023-07-18 13:50:00,837.78,839.18,837.04,839.18,1000.0,837.78,839.18,837.04,839.18,1000.0
2023-07-18 14:00:00,839.06,840.61,839.05,840.04,900.0,839.06,840.61,839.05,840.04,900.0
2023-07-18 14:10:00,839.14,839.79,837.21,837.22,1367.0,839.14,839.79,837.21,837.22,1367.0
2023-07-18 14:20:00,835.96,836.41,834.3,836.41,1400.0,835.96,836.41,834.3,836.41,1400.0
2023-07-18 14:30:00,837.19,839.07,837.0,837.3,1000.0,837.19,839.07,837.0,837.3,1000.0
2023-07-18 14:40:00,836.23,836.91,836.01,836.91,517.0,836.23,836.91,836.01,836.91,517.0
2023-07-18 14:50:00,838.5,841.5,838.5,841.5,900.0,838.5,841.5,838.5,841.5,900.0
2023-07-18 15:00:00,841.79,843.58,841.37,842.8,1600.0,841.79,843.58,841.37,842.8,1600.0
2023-07-18 15:10:00,844.06,844.06,843.0,843.7,1861.0,844.06,844.06,843.0,843.7,1861.0
2023-07-18 15:20:00,843.71,845.44,843.7,845.04,800.0,843.71,845.44,843.7,845.04,800.0
2023-07-18 15:30:00,845.62,847.31,844.9,845.64,3743.0,845.62,847.31,844.9,845.64,3743.0
2023-07-18 15:40:00,845.63,847.56,845.63,846.88,2620.0,845.63,847.56,845.63,846.88,2620.0
2023-07-18 15:50:00,847.12,847.12,842.0,842.98,10827.0,847.12,847.12,842.0,842.98,10827.0
2023-07-19 09:30:00,847.06,847.06,847.06,847.06,1033.0,847.06,847.06,847.06,847.06,1033.0
2023-07-19 09:40:00,847.68,849.37,846.06,847.86,900.0,847.68,849.37,846.06,847.86,900.0
2023-07-19 09:50:00,845.68,846.18,843.33,843.33,555.0,845.68,846.18,843.33,843.33,555.0
2023-07-19 10:00:00,841.41,841.41,830.47,830.47,1628.0,841.41,841.41,830.47,830.47,1628.0
2023-07-19 10:10:00,829.66,830.38,828.59,828.96,700.0,829.66,830.38,828.59,828.96,700.0
2023-07-19 10:20:00,828.26,830.91,828.26,830.0,1526.0,828.26,830.91,828.26,830.0,1526.0
2023-07-19 10:30:00,827.2,828.14,825.75,828.14,1191.0,827.2,828.14,825.75,828.14,1191.0
2023-07-19 10:40:00,830.22,830.22,830.06,830.06,300.0,830.22,830.22,830.06,830.06,300.0
2023-07-19 10:50:00,829.28,835.57,829.28,835.57,1536.0,829.28,835.57,829.28,835.57,1536.0
2023-07-19 11:00:00,835.57,835.57,835.57,835.57,0.0,835.57,835.57,835.57,835.57,0.0
2023-07-19 11:10:00,839.26,839.84,839.12,839.84,510.0,839.26,839.84,839.12,839.84,510.0
2023-07-19 11:20:00,839.15,841.05,839.15,841.04,222.0,839.15,841.05,839.15,841.04,222.0
2023-07-19 11:30:00,840.98,840.98,840.98,840.98,100.0,840.98,840.98,840.98,840.98,100.0
2023-07-19 11:40:00,840.12,840.12,840.12,840.12,100.0,840.12,840.12,840.12,840.12,100.0
2023-07-19 11:50:00,839.59,839.59,839.59,839.59,100.0,839.59,839.59,839.59,839.59,100.0
2023-07-19 12:00:00,838.08,838.08,837.51,837.51,400.0,838.08,838.08,837.51,837.51,400.0
2023-07-19 12:10:00,837.51,837.51,837.51,837.51,0.0,837.51,837.51,837.51,837.51,0.0
2023-07-19 12:20:00,837.15,837.63,835.51,835.51,828.0,837.15,837.63,835.51,835.51,828.0
2023-07-19 12:30:00,835.65,837.29,834.87,836.93,700.0,835.65,837.29,834.87,836.93,700.0
2023-07-19 12:40:00,836.93,836.93,836.93,836.93,0.0,836.93,836.93,836.93,836.93,0.0
2023-07-19 12:50:00,837.58,837.58,834.95,835.24,900.0,837.58,837.58,834.95,835.24,900.0
2023-07-19 13:00:00,835.05,835.06,833.85,833.86,786.0,835.05,835.06,833.85,833.86,786.0
2023-07-19 13:10:00,835.13,835.13,833.42,833.42,317.0,835.13,835.13,833.42,833.42,317.0
2023-07-19 13:20:00,832.85,832.85,832.85,832.85,202.0,832.85,832.85,832.85,832.85,202.0
2023-07-19 13:30:00,833.25,833.25,832.97,832.97,738.0,833.25,833.25,832.97,832.97,738.0
2023-07-19 13:40:00,835.19,835.19,834.69,834.7,419.0,835.19,835.19,834.69,834.7,419.0
2023-07-19 13:50:00,835.45,837.15,835.45,837.15,500.0,835.45,837.15,835.45,837.15,500.0
2023-07-19 14:00:00,837.55,838.72,837.35,838.47,400.0,837.55,838.72,837.35,838.47,400.0
2023-07-19 14:10:00,837.16,838.12,835.94,835.94,900.0,837.16,838.12,835.94,835.94,900.0
2023-07-19 14:20:00,835.03,835.52,835.01,835.01,400.0,835.03,835.52,835.01,835.01,400.0
2023-07-19 14:30:00,835.79,837.41,834.51,835.61,1643.0,835.79,837.41,834.51,835.61,1643.0
2023-07-19 14:40:00,836.62,836.62,836.61,836.62,100.0,836.62,836.62,836.61,836.62,100.0
2023-07-19 14:50:00,835.44,835.45,835.44,835.44,165.0,835.44,835.45,835.44,835.44,165.0
2023-07-19 15:00:00,835.57,835.57,835.57,835.57,100.0,835.57,835.57,835.57,835.57,100.0
2023-07-19 15:10:00,837.24,839.26,837.24,839.26,200.0,837.24,839.26,837.24,839.26,200.0
2023-07-19 15:20:00,839.68,839.89,839.43,839.89,500.0,839.68,839.89,839.43,839.89,500.0
2023-07-19 15:30:00,839.33,841.05,839.32,841.05,3274.0,839.33,841.05,839.32,841.05,3274.0
2023-07-19 15:40:00,842.15,843.05,842.15,843.05,700.0,842.15,843.05,842.15,843.05,700.0
2023-07-19 15:50:00,843.81,847.33,843.36,845.47,25973.0,843.81,847.33,843.36,845.47,25973.0
2023-07-20 09:30:00,842.36,843.93,839.45,843.9,4935.0,842.36,843.93,839.45,843.9,4935.0
2023-07-20 09:40:00,842.57,842.88,836.53,836.53,1400.0,842.57,842.88,836.53,836.53,1400.0
2023-07-20 09:50:00,830.83,834.85,828.94,834.56,1300.0,830.83,834.85,828.94,834.56,1300.0
2023-07-20 10:00:00,835.0,837.84,832.29,837.84,1149.0,835.0,837.84,832.29,837.84,1149.0
2023-07-20 10:10:00,836.2,836.2,835.18,835.69,500.0,836.2,836.2,835.18,835.69,500.0
2023-07-20 10:20:00,834.86,834.86,834.85,834.86,100.0,834.86,834.86,834.85,834.86,100.0
2023-07-20 10:30:00,833.12,836.58,832.36,836.18,3063.0,833.12,836.58,832.36,836.18,3063.0
2023-07-20 10:40:00,837.53,841.16,836.35,841.16,1694.0,837.53,841.16,836.35,841.16,1694.0
2023-07-20 10:50:00,841.15,841.54,839.73,841.31,1300.0,841.15,841.54,839.73,841.31,1300.0
2023-07-20 11:00:00,840.53,843.32,840.53,843.17,1523.0,840.53,843.32,840.53,843.17,1523.0
2023-07-20 11:10:00,843.81,843.81,842.99,842.99,300.0,843.81,843.81,842.99,842.99,300.0
2023-07-20 11:20:00,843.54,844.32,843.54,844.32,1025.0,843.54,844.32,843.54,844.32,1025.0
2023-07-20 11:30:00,845.9,848.15,845.71,847.98,1350.0,845.9,848.15,845.71,847.98,1350.0
2023-07-20 11:40:00,847.96,849.11,846.29,846.29,3000.0,847.96,849.11,846.29,846.29,3000.0
2023-07-20 11:50:00,846.12,849.22,846.12,849.22,3104.0,846.12,849.22,846.12,849.22,3104.0
2023-07-20 12:00:00,849.06,850.0,847.59,848.73,4023.0,849.06,850.0,847.59,848.73,4023.0
2023-07-20 12:10:00,848.51,852.18,848.51,851.68,7328.0,848.51,852.18,848.51,851.68,7328.0
2023-07-20 12:20:00,851.75,851.76,849.18,849.85,3225.0,851.75,851.76,849.18,849.85,3225.0
2023-07-20 12:30:00,850.74,850.74,848.26,848.77,1300.0,850.74,850.74,848.26,848.77,1300.0
2023-07-20 12:40:00,848.97,848.97,848.97,848.97,100.0,848.97,848.97,848.97,848.97,100.0
2023-07-20 12:50:00,850.0,850.0,848.51,848.51,902.0,850.0,850.0,848.51,848.51,902.0
2023-07-20 13:00:00,848.88,852.81,848.88,852.32,2300.0,848.88,852.81,848.88,852.32,2300.0
2023-07-20 13:10:00,852.21,852.21,847.64,848.81,2100.0,852.21,852.21,847.64,848.81,2100.0
2023-07-20 13:20:00,847.93,847.93,846.82,847.2,1600.0,847.93,847.93,846.82,847.2,1600.0
2023-07-20 13:30:00,847.32,847.32,847.32,847.32,100.0,847.32,847.32,847.32,847.32,100.0
2023-07-20 13:40:00,847.46,849.76,847.46,849.76,1300.0,847.46,849.76,847.46,849.76,1300.0
2023-07-20 13:50:00,850.18,852.41,849.76,850.37,2918.0,850.18,852.41,849.76,850.37,2918.0
2023-07-20 14:00:00,851.04,853.54,851.04,853.37,1210.0,851.04,853.54,851.04,853.37,1210.0
2023-07-20 14:10:00,853.94,855.56,853.61,853.61,2538.0,853.94,855.56,853.61,853.61,2538.0
2023-07-20 14:20:00,851.41,852.12,850.92,850.93,1361.0,851.41,852.12,850.92,850.93,1361.0
2023-07-20 14:30:00,851.37,853.19,851.37,852.76,1644.0,851.37,853.19,851.37,852.76,1644.0
2023-07-20 14:40:00,852.66,853.47,851.94,853.47,600.0,852.66,853.47,851.94,853.47,600.0
2023-07-20 14:50:00,854.88,855.05,850.62,850.62,7694.0,854.88,855.05,850.62,850.62,7694.0
2023-07-20 15:00:00,850.79,851.55,850.45,850.45,1084.0,850.79,851.55,850.45,850.45,1084.0
2023-07-20 15:10:00,850.22,853.08,850.22,852.51,3390.0,850.22,853.08,850.22,852.51,3390.0
2023-07-20 15:20:00,852.8,853.81,852.8,853.8,1891.0,852.8,853.81,852.8,853.8,1891.0
2023-07-20 15:30:00,854.95,856.47,854.75,855.9,7116.0,854.95,856.47,854.75,855.9,7116.0
2023-07-20 15:40:00,855.54,855.54,852.54,855.52,3225.0,855.54,855.54,852.54,855.52,3225.0
2023-07-20 15:50:00,854.24,856.2,852.15,852.15,11272.0,854.24,856.2,852.15,852.15,11272.0
2023-07-21 09:30:00,858.85,860.0,857.55,858.33,3557.0,858.85,860.0,857.55,858.33,3557.0
2023-07-21 09:40:00,852.44,852.44,848.69,849.61,300.0,852.44,852.44,848.69,849.61,300.0
2023-07-21 09:50:00,849.69,849.69,847.4,847.97,900.0,849.69,849.69,847.4,847.97,900.0
2023-07-21 10:00:00,846.01,846.01,845.2,845.87,544.0,846.01,846.01,845.2,845.87,544.0
2023-07-21 10:10:00,847.8,849.18,847.79,849.18,211.0,847.8,849.18,847.79,849.18,211.0
2023-07-21 10:20:00,848.79,850.41,848.52,849.47,1500.0,848.79,850.41,848.52,849.47,1500.0
2023-07-21 10:30:00,849.47,849.47,849.47,849.47,0.0,849.47,849.47,849.47,849.47,0.0
2023-07-21 10:40:00,849.69,853.0,849.13,852.0,3760.0,849.69,853.0,849.13,852.0,3760.0
2023-07-21 10:50:00,851.99,853.17,851.98,853.15,1200.0,851.99,853.17,851.98,853.15,1200.0
2023-07-21 11:00:00,854.21,854.21,854.21,854.21,100.0,854.21,854.21,854.21,854.21,100.0
2023-07-21 11:10:00,853.86,854.09,853.86,854.09,200.0,853.86,854.09,853.86,854.09,200.0
2023-07-21 11:20:00,852.64,852.64,852.64,852.64,100.0,852.64,852.64,852.64,852.64,100.0
2023-07-21 11:30:00,852.64,852.64,852.64,852.64,0.0,852.64,852.64,852.64,852.64,0.0
2023-07-21 11:40:00,850.38,850.38,850.38,850.38,100.0,850.38,850.38,850.38,850.38,100.0
2023-07-21 11:50:00,850.38,850.38,850.38,850.38,0.0,850.38,850.38,850.38,850.38,0.0
2023-07-21 12:00:00,846.0,846.0,845.13,845.24,300.0,846.0,846.0,845.13,845.24,300.0
2023-07-21 12:10:00,845.06,845.64,844.42,845.63,644.0,845.06,845.64,844.42,845.63,644.0
2023-07-21 12:20:00,846.31,846.31,844.27,844.34,400.0,846.31,846.31,844.27,844.34,400.0
2023-07-21 12:30:00,844.34,844.34,844.34,844.34,0.0,844.34,844.34,844.34,844.34,0.0
2023-07-21 12:40:00,844.32,844.32,842.6,842.61,200.0,844.32,844.32,842.6,842.61,200.0
2023-07-21 12:50:00,838.99,842.67,838.99,842.52,1005.0,838.99,842.67,838.99,842.52,1005.0
2023-07-21 13:00:00,842.15,845.32,842.15,845.32,1200.0,842.15,845.32,842.15,845.32,1200.0
2023-07-21 13:10:00,845.73,845.73,843.38,844.23,1760.0,845.73,845.73,843.38,844.23,1760.0
2023-07-21 13:20:00,844.23,846.96,844.23,846.96,600.0,844.23,846.96,844.23,846.96,600.0
2023-07-21 13:30:00,846.33,846.33,846.24,846.24,200.0,846.33,846.33,846.24,846.24,200.0
2023-07-21 13:40:00,846.84,846.84,846.39,846.39,400.0,846.84,846.84,846.39,846.39,400.0
2023-07-21 13:50:00,845.7,846.49,845.7,846.49,400.0,845.7,846.49,845.7,846.49,400.0
2023-07-21 14:00:00,845.84,846.18,845.84,846.18,200.0,845.84,846.18,845.84,846.18,200.0
2023-07-21 14:10:00,846.18,846.18,846.18,846.18,0.0,846.18,846.18,846.18,846.18,0.0
2023-07-21 14:20:00,843.89,844.61,843.89,844.14,411.0,843.89,844.61,843.89,844.14,411.0
2023-07-21 14:30:00,844.84,844.84,844.68,844.68,200.0,844.84,844.84,844.68,844.68,200.0
2023-07-21 14:40:00,845.35,845.88,845.35,845.88,200.0,845.35,845.88,845.35,845.88,200.0
2023-07-21 14:50:00,845.3,845.3,844.12,844.12,400.0,845.3,845.3,844.12,844.12,400.0
2023-07-21 15:00:00,842.12,842.12,842.12,842.12,100.0,842.12,842.12,842.12,842.12,100.0
2023-07-21 15:10:00,841.88,842.69,841.75,842.13,1500.0,841.88,842.69,841.75,842.13,1500.0
2023-07-21 15:20:00,844.11,844.11,842.97,842.97,601.0,844.11,844.11,842.97,842.97,601.0
2023-07-21 15:30:00,843.59,843.74,842.96,843.73,1800.0,843.59,843.74,842.96,843.73,1800.0
2023-07-21 15:40:00,844.07,846.14,843.99,845.99,1400.0,844.07,846.14,843.99,845.99,1400.0
2023-07-21 15:50:00,844.92,845.43,844.11,844.72,5504.0,844.92,845.43,844.11,844.72,5504.0
2023-07-24 09:30:00,850.46,859.51,843.82,843.83,2481.0,850.46,859.51,843.82,843.83,2481.0
2023-07-24 09:40:00,844.67,845.85,842.83,844.57,1137.0,844.67,845.85,842.83,844.57,1137.0
2023-07-24 09:50:00,839.35,839.35,831.53,831.53,1100.0,839.35,839.35,831.53,831.53,1100.0
2023-07-24 10:00:00,833.19,834.67,831.27,832.91,3482.0,833.19,834.67,831.27,832.91,3482.0
2023-07-24 10:10:00,833.6,834.18,832.24,834.18,1100.0,833.6,834.18,832.24,834.18,1100.0
2023-07-24 10:20:00,834.13,839.0,834.13,837.17,1725.0,834.13,839.0,834.13,837.17,1725.0
2023-07-24 10:30:00,836.01,836.01,833.62,834.74,900.0,836.01,836.01,833.62,834.74,900.0
2023-07-24 10:40:00,835.95,837.3,835.94,837.01,1039.0,835.95,837.3,835.94,837.01,1039.0
2023-07-24 10:50:00,837.59,837.59,837.1,837.14,400.0,837.59,837.59,837.1,837.14,400.0
2023-07-24 11:00:00,837.32,838.02,837.31,838.02,400.0,837.32,838.02,837.31,838.02,400.0
2023-07-24 11:10:00,838.12,838.75,838.11,838.49,300.0,838.12,838.75,838.11,838.49,300.0
2023-07-24 11:20:00,840.58,840.59,836.99,837.0,700.0,840.58,840.59,836.99,837.0,700.0
2023-07-24 11:30:00,837.01,837.01,832.2,832.2,900.0,837.01,837.01,832.2,832.2,900.0
2023-07-24 11:40:00,832.47,833.32,832.46,833.15,616.0,832.47,833.32,832.46,833.15,616.0
2023-07-24 11:50:00,834.03,835.58,833.62,835.58,900.0,834.03,835.58,833.62,835.58,900.0
2023-07-24 12:00:00,835.75,835.83,835.02,835.02,400.0,835.75,835.83,835.02,835.02,400.0
2023-07-24 12:10:00,833.48,833.48,831.4,832.0,800.0,833.48,833.48,831.4,832.0,800.0
2023-07-24 12:20:00,832.0,832.0,829.8,830.4,1730.0,832.0,832.0,829.8,830.4,1730.0
2023-07-24 12:30:00,830.4,830.4,826.87,827.5,2023.0,830.4,830.4,826.87,827.5,2023.0
2023-07-24 12:40:00,829.02,829.02,826.69,826.81,600.0,829.02,829.02,826.69,826.81,600.0
2023-07-24 12:50:00,826.63,829.04,826.62,828.63,1458.0,826.63,829.04,826.62,828.63,1458.0
2023-07-24 13:00:00,830.23,832.32,828.63,832.32,2300.0,830.23,832.32,828.63,832.32,2300.0
2023-07-24 13:10:00,830.38,830.38,830.38,830.38,200.0,830.38,830.38,830.38,830.38,200.0
2023-07-24 13:20:00,831.97,833.3,831.79,832.32,3894.0,831.97,833.3,831.79,832.32,3894.0
2023-07-24 13:30:00,831.5,831.69,831.43,831.69,953.0,831.5,831.69,831.43,831.69,953.0
2023-07-24 13:40:00,832.57,832.57,832.07,832.19,568.0,832.57,832.57,832.07,832.19,568.0
2023-07-24 13:50:00,833.03,833.07,831.98,832.26,1000.0,833.03,833.07,831.98,832.26,1000.0
2023-07-24 14:00:00,832.88,832.95,832.88,832.95,200.0,832.88,832.95,832.88,832.95,200.0
2023-07-24 14:10:00,832.84,832.84,831.2,831.2,1014.0,832.84,832.84,831.2,831.2,1014.0
2023-07-24 14:20:00,830.73,832.63,830.73,832.05,400.0,830.73,832.63,830.73,832.05,400.0
2023-07-24 14:30:00,833.22,835.37,833.22,834.32,2106.0,833.22,835.37,833.22,834.32,2106.0
2023-07-24 14:40:00,835.44,835.44,832.82,832.82,200.0,835.44,835.44,832.82,832.82,200.0
2023-07-24 14:50:00,832.44,833.62,832.43,833.62,676.0,832.44,833.62,832.43,833.62,676.0
2023-07-24 15:00:00,833.19,835.28,832.32,835.28,1700.0,833.19,835.28,832.32,835.28,1700.0
2023-07-24 15:10:00,834.47,835.55,834.46,835.55,200.0,834.47,835.55,834.46,835.55,200.0
2023-07-24 15:20:00,836.21,836.92,836.17,836.92,900.0,836.21,836.92,836.17,836.92,900.0
2023-07-24 15:30:00,836.83,836.83,835.22,835.22,1700.0,836.83,836.83,835.22,835.22,1700.0
2023-07-24 15:40:00,833.95,835.11,833.95,834.82,1066.0,833.95,835.11,833.95,834.82,1066.0
2023-07-24 15:50:00,832.16,834.61,832.05,834.59,6053.0,832.16,834.61,832.05,834.59,6053.0
2023-07-25 09:30:00,830.18,841.27,830.18,837.65,4060.0,830.18,841.27,830.18,837.65,4060.0
2023-07-25 09:40:00,836.31,840.28,830.0,836.29,2508.0,836.31,840.28,830.0,836.29,2508.0
2023-07-25 09:50:00,837.36,838.82,834.24,835.64,2098.0,837.36,838.82,834.24,835.64,2098.0
2023-07-25 10:00:00,832.58,838.1,832.58,838.1,606.0,832.58,838.1,832.58,838.1,606.0
2023-07-25 10:10:00,840.73,840.73,838.38,838.38,2037.0,840.73,840.73,838.38,838.38,2037.0
2023-07-25 10:20:00,839.97,840.74,839.26,840.74,1500.0,839.97,840.74,839.26,840.74,1500.0
2023-07-25 10:30:00,839.63,840.68,839.13,840.42,1468.0,839.63,840.68,839.13,840.42,1468.0
2023-07-25 10:40:00,840.64,841.63,840.53,841.07,1500.0,840.64,841.63,840.53,841.07,1500.0
2023-07-25 10:50:00,844.07,846.27,844.07,846.27,600.0,844.07,846.27,844.07,846.27,600.0
2023-07-25 11:00:00,847.0,851.8,847.0,849.74,3200.0,847.0,851.8,847.0,849.74,3200.0
2023-07-25 11:10:00,850.87,854.73,850.86,853.11,2679.0,850.87,854.73,850.86,853.11,2679.0
2023-07-25 11:20:00,851.85,851.9,849.15,851.9,1148.0,851.85,851.9,849.15,851.9,1148.0
2023-07-25 11:30:00,853.2,855.29,852.84,855.29,2060.0,853.2,855.29,852.84,855.29,2060.0
2023-07-25 11:40:00,856.27,856.27,856.27,856.27,116.0,856.27,856.27,856.27,856.27,116.0
2023-07-25 11:50:00,856.2,856.2,855.11,855.15,654.0,856.2,856.2,855.11,855.15,654.0
2023-07-25 12:00:00,855.27,855.27,853.76,854.89,1025.0,855.27,855.27,853.76,854.89,1025.0
2023-07-25 12:10:00,855.67,856.04,855.23,855.42,994.0,855.67,856.04,855.23,855.42,994.0
2023-07-25 12:20:00,856.5,857.33,856.23,857.15,2440.0,856.5,857.33,856.23,857.15,2440.0
2023-07-25 12:30:00,857.13,857.21,855.9,855.9,443.0,857.13,857.21,855.9,855.9,443.0
2023-07-25 12:40:00,855.94,855.94,854.78,854.78,443.0,855.94,855.94,854.78,854.78,443.0
2023-07-25 12:50:00,855.15,855.15,855.14,855.15,100.0,855.15,855.15,855.14,855.15,100.0
2023-07-25 13:00:00,856.41,856.41,855.13,855.13,908.0,856.41,856.41,855.13,855.13,908.0
2023-07-25 13:10:00,855.22,856.47,854.1,856.47,970.0,855.22,856.47,854.1,856.47,970.0
2023-07-25 13:20:00,855.53,857.04,855.53,856.26,594.0,855.53,857.04,855.53,856.26,594.0
2023-07-25 13:30:00,856.16,856.16,853.62,853.62,2129.0,856.16,856.16,853.62,853.62,2129.0
2023-07-25 13:40:00,852.41,852.41,850.27,850.66,411.0,852.41,852.41,850.27,850.66,411.0
2023-07-25 13:50:00,851.09,852.02,851.09,851.98,400.0,851.09,852.02,851.09,851.98,400.0
2023-07-25 14:00:00,851.25,851.26,848.94,848.94,3071.0,851.25,851.26,848.94,848.94,3071.0
2023-07-25 14:10:00,850.56,854.34,850.13,854.09,1200.0,850.56,854.34,850.13,854.09,1200.0
2023-07-25 14:20:00,853.25,854.77,853.25,854.77,500.0,853.25,854.77,853.25,854.77,500.0
2023-07-25 14:30:00,855.25,857.41,855.25,856.0,600.0,855.25,857.41,855.25,856.0,600.0
2023-07-25 14:40:00,856.04,858.74,856.03,857.8,1800.0,856.04,858.74,856.03,857.8,1800.0
2023-07-25 14:50:00,857.1,858.22,855.18,855.3,1121.0,857.1,858.22,855.18,855.3,1121.0
2023-07-25 15:00:00,856.44,858.03,855.0,857.4,900.0,856.44,858.03,855.0,857.4,900.0
2023-07-25 15:10:00,857.04,857.67,854.32,856.0,7039.0,857.04,857.67,854.32,856.0,7039.0
2023-07-25 15:20:00,856.31,858.66,856.24,857.1,2700.0,856.31,858.66,856.24,857.1,2700.0
2023-07-25 15:30:00,857.29,858.34,856.36,856.61,3938.0,857.29,858.34,856.36,856.61,3938.0
2023-07-25 15:40:00,857.07,857.23,854.4,856.65,4048.0,857.07,857.23,854.4,856.65,4048.0
2023-07-25 15:50:00,856.14,857.62,852.43,852.67,20486.0,856.14,857.62,852.43,852.67,20486.0
2023-07-26 09:30:00,850.56,850.56,845.98,849.76,1991.0,850.56,850.56,845.98,849.76,1991.0
2023-07-26 09:40:00,845.67,854.23,845.67,850.27,966.0,845.67,854.23,845.67,850.27,966.0
2023-07-26 09:50:00,849.49,851.0,845.0,845.57,1704.0,849.49,851.0,845.0,845.57,1704.0
2023-07-26 10:00:00,847.81,848.62,847.13,848.5,800.0,847.81,848.62,847.13,848.5,800.0
2023-07-26 10:10:00,845.16,847.56,845.16,846.56,1426.0,845.16,847.56,845.16,846.56,1426.0
2023-07-26 10:20:00,846.81,847.74,845.3,846.6,3778.0,846.81,847.74,845.3,846.6,3778.0
2023-07-26 10:30:00,846.91,848.59,843.61,846.56,5099.0,846.91,848.59,843.61,846.56,5099.0
2023-07-26 10:40:00,843.39,843.39,837.57,837.57,500.0,843.39,843.39,837.57,837.57,500.0
2023-07-26 10:50:00,837.2,837.2,833.03,834.63,775.0,837.2,837.2,833.03,834.63,775.0
2023-07-26 11:00:00,833.84,836.48,833.28,836.48,1705.0,833.84,836.48,833.28,836.48,1705.0
2023-07-26 11:10:00,836.21,838.11,836.2,838.11,960.0,836.21,838.11,836.2,838.11,960.0
2023-07-26 11:20:00,839.01,839.01,836.98,838.22,495.0,839.01,839.01,836.98,838.22,495.0
2023-07-26 11:30:00,836.09,836.1,836.09,836.09,130.0,836.09,836.1,836.09,836.09,130.0
2023-07-26 11:40:00,837.04,837.04,833.54,836.29,605.0,837.04,837.04,833.54,836.29,605.0
2023-07-26 11:50:00,836.01,836.02,831.5,831.5,4200.0,836.01,836.02,831.5,831.5,4200.0
2023-07-26 12:00:00,831.51,836.78,831.5,835.74,4514.0,831.51,836.78,831.5,835.74,4514.0
2023-07-26 12:10:00,834.97,834.97,834.97,834.97,100.0,834.97,834.97,834.97,834.97,100.0
2023-07-26 12:20:00,834.0,834.22,832.81,832.81,1478.0,834.0,834.22,832.81,832.81,1478.0
2023-07-26 12:30:00,831.56,834.1,831.5,834.1,3690.0,831.56,834.1,831.5,834.1,3690.0
2023-07-26 12:40:00,832.38,834.39,831.5,831.5,5236.0,832.38,834.39,831.5,831.5,5236.0
2023-07-26 12:50:00,829.31,832.54,829.24,831.43,3028.0,829.31,832.54,829.24,831.43,3028.0
2023-07-26 13:00:00,833.26,835.11,832.34,833.31,1365.0,833.26,835.11,832.34,833.31,1365.0
2023-07-26 13:10:00,834.26,836.75,834.0,836.7,900.0,834.26,836.75,834.0,836.7,900.0
2023-07-26 13:20:00,835.04,836.75,834.72,834.72,500.0,835.04,836.75,834.72,834.72,500.0
2023-07-26 13:30:00,835.5,837.41,833.28,837.01,7458.0,835.5,837.41,833.28,837.01,7458.0
2023-07-26 13:40:00,836.91,836.91,834.21,835.41,900.0,836.91,836.91,834.21,835.41,900.0
2023-07-26 13:50:00,835.99,836.79,833.28,833.28,1929.0,835.99,836.79,833.28,833.28,1929.0
2023-07-26 14:00:00,833.56,834.38,832.57,834.0,900.0,833.56,834.38,832.57,834.0,900.0
2023-07-26 14:10:00,833.56,835.13,833.56,834.53,804.0,833.56,835.13,833.56,834.53,804.0
2023-07-26 14:20:00,835.33,837.31,835.33,837.09,1015.0,835.33,837.31,835.33,837.09,1015.0
2023-07-26 14:30:00,837.0,838.21,836.94,838.21,2370.0,837.0,838.21,836.94,838.21,2370.0
2023-07-26 14:40:00,838.25,839.86,836.49,837.72,5606.0,838.25,839.86,836.49,837.72,5606.0
2023-07-26 14:50:00,837.29,838.66,834.97,838.29,1329.0,837.29,838.66,834.97,838.29,1329.0
2023-07-26 15:00:00,837.87,837.88,834.33,834.33,800.0,837.87,837.88,834.33,834.33,800.0
2023-07-26 15:10:00,834.01,834.01,830.77,830.77,1478.0,834.01,834.01,830.77,830.77,1478.0
2023-07-26 15:20:00,832.08,834.24,831.85,833.37,1100.0,832.08,834.24,831.85,833.37,1100.0
2023-07-26 15:30:00,832.25,833.34,830.5,831.39,2399.0,832.25,833.34,830.5,831.39,2399.0
2023-07-26 15:40:00,831.85,832.53,830.81,831.79,1732.0,831.85,832.53,830.81,831.79,1732.0
2023-07-26 15:50:00,831.81,834.73,831.2,834.73,8761.0,831.81,834.73,831.2,834.73,8761.0
2023-07-27 09:30:00,843.12,845.39,836.52,843.47,8668.0,843.12,845.39,836.52,843.47,8668.0
2023-07-27 09:40:00,838.25,844.86,838.25,844.86,900.0,838.25,844.86,838.25,844.86,900.0
2023-07-27 09:50:00,844.54,846.28,842.38,845.38,1187.0,844.54,846.28,842.38,845.38,1187.0
2023-07-27 10:00:00,849.11,849.11,846.42,846.42,700.0,849.11,849.11,846.42,846.42,700.0
2023-07-27 10:10:00,845.95,845.95,840.19,840.81,1900.0,845.95,845.95,840.19,840.81,1900.0
2023-07-27 10:20:00,839.71,839.71,831.26,831.61,1267.0,839.71,839.71,831.26,831.61,1267.0
2023-07-27 10:30:00,832.51,838.92,832.51,838.1,7377.0,832.51,838.92,832.51,838.1,7377.0
2023-07-27 10:40:00,838.25,842.27,837.39,837.39,4632.0,838.25,842.27,837.39,837.39,4632.0
2023-07-27 10:50:00,834.57,835.05,831.37,834.02,1400.0,834.57,835.05,831.37,834.02,1400.0
2023-07-27 11:00:00,833.97,836.06,833.06,833.63,1222.0,833.97,836.06,833.06,833.63,1222.0
2023-07-27 11:10:00,832.43,835.1,832.26,834.18,4736.0,832.43,835.1,832.26,834.18,4736.0
2023-07-27 11:20:00,833.7,836.67,833.7,836.47,4823.0,833.7,836.67,833.7,836.47,4823.0
2023-07-27 11:30:00,837.31,837.31,834.8,834.8,600.0,837.31,837.31,834.8,834.8,600.0
2023-07-27 11:40:00,836.15,836.15,835.22,835.23,300.0,836.15,836.15,835.22,835.23,300.0
2023-07-27 11:50:00,833.96,834.35,833.75,834.05,850.0,833.96,834.35,833.75,834.05,850.0
2023-07-27 12:00:00,834.81,835.12,834.53,835.12,500.0,834.81,835.12,834.53,835.12,500.0
2023-07-27 12:10:00,834.88,834.89,834.88,834.88,100.0,834.88,834.89,834.88,834.88,100.0
2023-07-27 12:20:00,834.83,834.83,834.67,834.68,300.0,834.83,834.83,834.67,834.68,300.0
2023-07-27 12:30:00,833.77,835.13,833.77,835.13,300.0,833.77,835.13,833.77,835.13,300.0
2023-07-27 12:40:00,833.17,833.17,833.17,833.17,100.0,833.17,833.17,833.17,833.17,100.0
2023-07-27 12:50:00,833.24,833.27,832.83,832.83,800.0,833.24,833.27,832.83,832.83,800.0
2023-07-27 13:00:00,833.35,834.66,832.77,833.37,6900.0,833.35,834.66,832.77,833.37,6900.0
2023-07-27 13:10:00,833.56,833.66,833.14,833.38,1351.0,833.56,833.66,833.14,833.38,1351.0
2023-07-27 13:20:00,833.38,834.08,833.3,833.31,1200.0,833.38,834.08,833.3,833.31,1200.0
2023-07-27 13:30:00,833.24,834.19,833.14,834.16,2100.0,833.24,834.19,833.14,834.16,2100.0
2023-07-27 13:40:00,834.03,834.03,832.76,833.09,1405.0,834.03,834.03,832.76,833.09,1405.0
2023-07-27 13:50:00,834.05,835.58,833.68,835.23,744.0,834.05,835.58,833.68,835.23,744.0
2023-07-27 14:00:00,834.3,834.33,834.12,834.12,400.0,834.3,834.33,834.12,834.12,400.0
2023-07-27 14:10:00,834.14,834.14,833.77,834.04,500.0,834.14,834.14,833.77,834.04,500.0
2023-07-27 14:20:00,833.64,833.64,831.51,831.51,600.0,833.64,833.64,831.51,831.51,600.0
2023-07-27 14:30:00,829.5,829.5,827.88,827.9,1700.0,829.5,829.5,827.88,827.9,1700.0
2023-07-27 14:40:00,828.77,829.45,827.47,828.17,900.0,828.77,829.45,827.47,828.17,900.0
2023-07-27 14:50:00,826.78,826.97,826.08,826.08,600.0,826.78,826.97,826.08,826.08,600.0
2023-07-27 15:00:00,825.32,825.32,825.32,825.32,100.0,825.32,825.32,825.32,825.32,100.0
2023-07-27 15:10:00,824.92,826.26,824.13,824.74,4090.0,824.92,826.26,824.13,824.74,4090.0
2023-07-27 15:20:00,824.39,824.39,821.41,821.92,450.0,824.39,824.39,821.41,821.92,450.0
2023-07-27 15:30:00,822.5,823.41,821.79,821.79,1561.0,822.5,823.41,821.79,821.79,1561.0
2023-07-27 15:40:00,821.38,821.38,818.12,818.92,2602.0,821.38,821.38,818.12,818.92,2602.0
2023-07-27 15:50:00,819.74,821.21,815.63,820.34,26819.0,819.74,821.21,815.63,820.34,26819.0
2023-07-28 09:30:00,829.19,829.21,828.27,828.28,1891.0,829.19,829.21,828.27,828.28,1891.0
2023-07-28 09:40:00,828.61,835.4,828.61,833.6,1000.0,828.61,835.4,828.61,833.6,1000.0
2023-07-28 09:50:00,833.33,833.34,825.0,825.0,900.0,833.33,833.34,825.0,825.0,900.0
2023-07-28 10:00:00,827.89,827.89,825.5,825.5,200.0,827.89,827.89,825.5,825.5,200.0
2023-07-28 10:10:00,825.64,826.33,823.08,823.08,1900.0,825.64,826.33,823.08,823.08,1900.0
2023-07-28 10:20:00,820.73,821.24,819.53,819.53,300.0,820.73,821.24,819.53,819.53,300.0
2023-07-28 10:30:00,820.69,823.15,820.69,822.38,2500.0,820.69,823.15,820.69,822.38,2500.0
2023-07-28 10:40:00,822.29,823.66,821.53,821.94,1000.0,822.29,823.66,821.53,821.94,1000.0
2023-07-28 10:50:00,824.21,824.61,823.0,823.0,810.0,824.21,824.61,823.0,823.0,810.0
2023-07-28 11:00:00,822.74,823.95,822.72,823.95,707.0,822.74,823.95,822.72,823.95,707.0
2023-07-28 11:10:00,823.98,825.13,823.5,823.5,300.0,823.98,825.13,823.5,823.5,300.0
2023-07-28 11:20:00,824.16,824.16,821.85,821.86,1137.0,824.16,824.16,821.85,821.86,1137.0
2023-07-28 11:30:00,822.99,823.22,821.76,821.76,1105.0,822.99,823.22,821.76,821.76,1105.0
2023-07-28 11:40:00,821.64,821.64,821.64,821.64,200.0,821.64,821.64,821.64,821.64,200.0
2023-07-28 11:50:00,822.3,824.05,822.28,824.05,1200.0,822.3,824.05,822.28,824.05,1200.0
2023-07-28 12:00:00,823.53,825.09,822.51,822.51,800.0,823.53,825.09,822.51,822.51,800.0
2023-07-28 12:10:00,822.89,823.82,822.89,823.61,300.0,822.89,823.82,822.89,823.61,300.0
2023-07-28 12:20:00,823.89,823.89,823.89,823.89,100.0,823.89,823.89,823.89,823.89,100.0
2023-07-28 12:30:00,824.24,824.24,824.24,824.24,100.0,824.24,824.24,824.24,824.24,100.0
2023-07-28 12:40:00,825.04,826.09,825.04,826.09,600.0,825.04,826.09,825.04,826.09,600.0
2023-07-28 12:50:00,826.26,826.26,826.26,826.26,100.0,826.26,826.26,826.26,826.26,100.0
2023-07-28 13:00:00,823.86,824.72,823.72,824.72,404.0,823.86,824.72,823.72,824.72,404.0
2023-07-28 13:10:00,825.2,825.2,825.2,825.2,100.0,825.2,825.2,825.2,825.2,100.0
2023-07-28 13:20:00,825.31,825.76,825.31,825.76,400.0,825.31,825.76,825.31,825.76,400.0
2023-07-28 13:30:00,826.63,826.71,826.63,826.71,300.0,826.63,826.71,826.63,826.71,300.0
2023-07-28 13:40:00,827.55,828.59,826.58,827.43,2704.0,827.55,828.59,826.58,827.43,2704.0
2023-07-28 13:50:00,827.43,827.43,827.43,827.43,0.0,827.43,827.43,827.43,827.43,0.0
2023-07-28 14:00:00,827.76,827.77,826.08,826.37,1400.0,827.76,827.77,826.08,826.37,1400.0
2023-07-28 14:10:00,826.37,826.37,826.37,826.37,0.0,826.37,826.37,826.37,826.37,0.0
2023-07-28 14:20:00,828.65,828.65,825.51,826.95,300.0,828.65,828.65,825.51,826.95,300.0
2023-07-28 14:30:00,827.16,828.0,826.73,828.0,300.0,827.16,828.0,826.73,828.0,300.0
2023-07-28 14:40:00,826.33,828.0,826.33,826.94,501.0,826.33,828.0,826.33,826.94,501.0
2023-07-28 14:50:00,827.63,827.63,827.09,827.09,200.0,827.63,827.63,827.09,827.09,200.0
2023-07-28 15:00:00,826.63,827.78,826.63,827.78,300.0,826.63,827.78,826.63,827.78,300.0
2023-07-28 15:10:00,826.66,827.07,826.66,827.07,300.0,826.66,827.07,826.66,827.07,300.0
2023-07-28 15:20:00,826.78,826.78,826.4,826.4,700.0,826.78,826.78,826.4,826.4,700.0
2023-07-28 15:30:00,826.36,826.78,824.4,824.66,3200.0,826.36,826.78,824.4,824.66,3200.0
2023-07-28 15:40:00,824.34,824.55,823.16,823.6,4712.0,824.34,824.55,823.16,823.6,4712.0
2023-07-28 15:50:00,823.65,825.16,822.81,825.13,12449.0,823.65,825.16,822.81,825.13,12449.0
2023-07-31 09:30:00,830.0,830.0,825.19,825.19,901.0,830.0,830.0,825.19,825.19,901.0
2023-07-31 09:40:00,830.66,830.66,830.66,830.66,100.0,830.66,830.66,830.66,830.66,100.0
2023-07-31 09:50:00,827.83,829.77,827.15,829.16,859.0,827.83,829.77,827.15,829.16,859.0
2023-07-31 10:00:00,828.75,829.68,827.23,827.88,976.0,828.75,829.68,827.23,827.88,976.0
2023-07-31 10:10:00,830.53,832.12,830.52,831.11,400.0,830.53,832.12,830.52,831.11,400.0
2023-07-31 10:20:00,830.89,830.89,830.07,830.07,600.0,830.89,830.89,830.07,830.07,600.0
2023-07-31 10:30:00,829.6,829.6,827.13,827.71,763.0,829.6,829.6,827.13,827.71,763.0
2023-07-31 10:40:00,827.35,831.23,827.35,830.76,1900.0,827.35,831.23,827.35,830.76,1900.0
2023-07-31 10:50:00,830.45,830.82,829.33,830.49,620.0,830.45,830.82,829.33,830.49,620.0
2023-07-31 11:00:00,831.61,831.61,830.83,830.91,700.0,831.61,831.61,830.83,830.91,700.0
2023-07-31 11:10:00,830.71,833.17,830.64,833.17,900.0,830.71,833.17,830.64,833.17,900.0
2023-07-31 11:20:00,832.84,834.6,832.83,834.38,1600.0,832.84,834.6,832.83,834.38,1600.0
2023-07-31 11:30:00,834.81,834.81,834.71,834.71,200.0,834.81,834.81,834.71,834.71,200.0
2023-07-31 11:40:00,833.99,833.99,833.53,833.54,300.0,833.99,833.99,833.53,833.54,300.0
2023-07-31 11:50:00,833.41,833.41,833.4,833.41,100.0,833.41,833.41,833.4,833.41,100.0
2023-07-31 12:00:00,834.4,834.4,834.4,834.4,100.0,834.4,834.4,834.4,834.4,100.0
2023-07-31 12:10:00,833.31,833.31,832.3,832.3,700.0,833.31,833.31,832.3,832.3,700.0
2023-07-31 12:20:00,833.35,833.35,833.35,833.35,100.0,833.35,833.35,833.35,833.35,100.0
2023-07-31 12:30:00,833.54,833.54,833.54,833.54,100.0,833.54,833.54,833.54,833.54,100.0
2023-07-31 12:40:00,833.42,833.47,832.23,832.4,402.0,833.42,833.47,832.23,832.4,402.0
2023-07-31 12:50:00,831.69,831.69,831.69,831.69,100.0,831.69,831.69,831.69,831.69,100.0
2023-07-31 13:00:00,831.69,831.69,831.69,831.69,0.0,831.69,831.69,831.69,831.69,0.0
2023-07-31 13:10:00,832.19,832.19,832.19,832.19,200.0,832.19,832.19,832.19,832.19,200.0
2023-07-31 13:20:00,832.19,832.19,832.19,832.19,0.0,832.19,832.19,832.19,832.19,0.0
2023-07-31 13:30:00,831.92,833.42,831.92,833.3,300.0,831.92,833.42,831.92,833.3,300.0
2023-07-31 13:40:00,833.24,833.24,832.48,832.48,313.0,833.24,833.24,832.48,832.48,313.0
2023-07-31 13:50:00,832.48,832.48,832.48,832.48,0.0,832.48,832.48,832.48,832.48,0.0
2023-07-31 14:00:00,834.24,834.24,833.61,833.9,400.0,834.24,834.24,833.61,833.9,400.0
2023-07-31 14:10:00,834.16,834.16,834.15,834.16,100.0,834.16,834.16,834.15,834.16,100.0
2023-07-31 14:20:00,834.13,834.13,833.0,833.0,400.0,834.13,834.13,833.0,833.0,400.0
2023-07-31 14:30:00,832.24,832.24,832.04,832.04,619.0,832.24,832.24,832.04,832.04,619.0
2023-07-31 14:40:00,832.77,832.77,832.77,832.77,100.0,832.77,832.77,832.77,832.77,100.0
2023-07-31 14:50:00,832.77,832.77,832.77,832.77,0.0,832.77,832.77,832.77,832.77,0.0
2023-07-31 15:00:00,832.88,832.88,832.77,832.77,400.0,832.88,832.88,832.77,832.77,400.0
2023-07-31 15:10:00,832.5,833.18,832.48,832.8,1411.0,832.5,833.18,832.48,832.8,1411.0
2023-07-31 15:20:00,832.21,832.21,830.2,830.2,1234.0,832.21,832.21,830.2,830.2,1234.0
2023-07-31 15:30:00,830.6,832.5,830.28,832.35,1001.0,830.6,832.5,830.28,832.35,1001.0
2023-07-31 15:40:00,833.43,833.43,831.85,832.91,3460.0,833.43,833.43,831.85,832.91,3460.0
2023-07-31 15:50:00,832.41,838.01,832.24,837.98,10553.0,832.41,838.01,832.24,837.98,10553.0
2023-08-01 09:30:00,835.43,835.43,835.43,835.43,977.0,835.43,835.43,835.43,835.43,977.0
2023-08-01 09:40:00,831.48,831.48,831.48,831.48,100.0,831.48,831.48,831.48,831.48,100.0
2023-08-01 09:50:00,832.57,832.83,830.17,832.83,1700.0,832.57,832.83,830.17,832.83,1700.0
2023-08-01 10:00:00,831.83,834.82,831.83,833.1,932.0,831.83,834.82,831.83,833.1,932.0
2023-08-01 10:10:00,832.43,832.48,828.93,828.93,5224.0,832.43,832.48,828.93,828.93,5224.0
2023-08-01 10:20:00,828.93,830.4,827.55,830.4,1744.0,828.93,830.4,827.55,830.4,1744.0
2023-08-01 10:30:00,830.37,834.25,829.03,834.25,1500.0,830.37,834.25,829.03,834.25,1500.0
2023-08-01 10:40:00,835.38,835.47,832.37,835.15,1819.0,835.38,835.47,832.37,835.15,1819.0
2023-08-01 10:50:00,837.43,837.43,835.71,835.71,600.0,837.43,837.43,835.71,835.71,600.0
2023-08-01 11:00:00,836.25,837.53,835.64,836.22,1126.0,836.25,837.53,835.64,836.22,1126.0
2023-08-01 11:10:00,835.63,835.63,833.33,833.35,1189.0,835.63,835.63,833.33,833.35,1189.0
2023-08-01 11:20:00,832.56,834.68,832.22,834.68,1513.0,832.56,834.68,832.22,834.68,1513.0
2023-08-01 11:30:00,834.04,834.04,832.27,832.27,400.0,834.04,834.04,832.27,832.27,400.0
2023-08-01 11:40:00,833.0,833.1,831.93,833.03,710.0,833.0,833.1,831.93,833.03,710.0
2023-08-01 11:50:00,832.22,833.87,831.93,831.93,513.0,832.22,833.87,831.93,831.93,513.0
2023-08-01 12:00:00,831.88,831.88,831.45,831.45,200.0,831.88,831.88,831.45,831.45,200.0
2023-08-01 12:10:00,832.76,833.8,832.66,833.48,500.0,832.76,833.8,832.66,833.48,500.0
2023-08-01 12:20:00,832.82,832.82,831.03,831.03,1152.0,832.82,832.82,831.03,831.03,1152.0
2023-08-01 12:30:00,831.6,832.08,831.6,832.08,200.0,831.6,832.08,831.6,832.08,200.0
2023-08-01 12:40:00,831.75,831.75,831.21,831.21,200.0,831.75,831.75,831.21,831.21,200.0
2023-08-01 12:50:00,831.11,832.37,829.87,832.37,800.0,831.11,832.37,829.87,832.37,800.0
2023-08-01 13:00:00,831.51,831.51,831.51,831.51,300.0,831.51,831.51,831.51,831.51,300.0
2023-08-01 13:10:00,830.56,830.56,830.36,830.36,309.0,830.56,830.56,830.36,830.36,309.0
2023-08-01 13:20:00,830.32,830.32,829.5,830.23,619.0,830.32,830.32,829.5,830.23,619.0
2023-08-01 13:30:00,829.44,829.44,828.58,828.58,400.0,829.44,829.44,828.58,828.58,400.0
2023-08-01 13:40:00,828.33,829.02,828.03,828.44,1300.0,828.33,829.02,828.03,828.44,1300.0
2023-08-01 13:50:00,830.07,830.69,829.52,829.52,1900.0,830.07,830.69,829.52,829.52,1900.0
2023-08-01 14:00:00,829.66,831.01,828.9,829.67,3372.0,829.66,831.01,828.9,829.67,3372.0
2023-08-01 14:10:00,829.85,830.08,829.0,830.08,510.0,829.85,830.08,829.0,830.08,510.0
2023-08-01 14:20:00,829.2,829.2,827.95,827.96,668.0,829.2,829.2,827.95,827.96,668.0
2023-08-01 14:30:00,828.81,828.81,828.12,828.12,400.0,828.81,828.81,828.12,828.12,400.0
2023-08-01 14:40:00,827.29,828.47,826.83,827.97,900.0,827.29,828.47,826.83,827.97,900.0
2023-08-01 14:50:00,828.58,828.58,827.51,827.51,300.0,828.58,828.58,827.51,827.51,300.0
2023-08-01 15:00:00,828.13,828.77,828.13,828.28,335.0,828.13,828.77,828.13,828.28,335.0
2023-08-01 15:10:00,828.58,829.01,828.58,829.01,600.0,828.58,829.01,828.58,829.01,600.0
2023-08-01 15:20:00,828.89,828.89,828.57,828.57,700.0,828.89,828.89,828.57,828.57,700.0
2023-08-01 15:30:00,828.41,828.41,828.29,828.3,300.0,828.41,828.41,828.29,828.3,300.0
2023-08-01 15:40:00,827.5,829.2,826.69,828.84,4721.0,827.5,829.2,826.69,828.84,4721.0
2023-08-01 15:50:00,828.31,830.41,827.85,830.4,12175.0,828.31,830.41,827.85,830.4,12175.0
2023-08-02 09:30:00,821.21,821.21,814.08,816.25,1765.0,821.21,821.21,814.08,816.25,1765.0
2023-08-02 09:40:00,820.17,820.17,813.45,813.45,1300.0,820.17,820.17,813.45,813.45,1300.0
2023-08-02 09:50:00,811.08,816.68,810.26,815.33,1745.0,811.08,816.68,810.26,815.33,1745.0
2023-08-02 10:00:00,815.5,817.0,814.4,814.72,4976.0,815.5,817.0,814.4,814.72,4976.0
2023-08-02 10:10:00,816.0,816.44,814.6,814.6,900.0,816.0,816.44,814.6,814.6,900.0
2023-08-02 10:20:00,814.0,814.57,810.9,810.9,1800.0,814.0,814.57,810.9,810.9,1800.0
2023-08-02 10:30:00,811.06,812.98,811.06,811.99,900.0,811.06,812.98,811.06,811.99,900.0
2023-08-02 10:40:00,811.99,812.53,810.58,811.87,2701.0,811.99,812.53,810.58,811.87,2701.0
2023-08-02 10:50:00,812.72,814.04,812.4,814.04,815.0,812.72,814.04,812.4,814.04,815.0
2023-08-02 11:00:00,813.56,813.72,812.69,813.61,1041.0,813.56,813.72,812.69,813.61,1041.0
2023-08-02 11:10:00,814.21,814.39,813.82,814.12,960.0,814.21,814.39,813.82,814.12,960.0
2023-08-02 11:20:00,814.32,816.21,813.89,814.93,1903.0,814.32,816.21,813.89,814.93,1903.0
2023-08-02 11:30:00,813.37,817.4,813.24,816.54,2136.0,813.37,817.4,813.24,816.54,2136.0
2023-08-02 11:40:00,815.22,815.99,815.22,815.31,900.0,815.22,815.99,815.22,815.31,900.0
2023-08-02 11:50:00,817.13,819.81,817.13,819.23,800.0,817.13,819.81,817.13,819.23,800.0
2023-08-02 12:00:00,818.12,819.43,817.76,819.43,730.0,818.12,819.43,817.76,819.43,730.0
2023-08-02 12:10:00,817.3,817.3,816.79,817.03,400.0,817.3,817.3,816.79,817.03,400.0
2023-08-02 12:20:00,816.72,817.55,814.42,814.43,3000.0,816.72,817.55,814.42,814.43,3000.0
2023-08-02 12:30:00,812.82,812.89,812.08,812.89,1072.0,812.82,812.89,812.08,812.89,1072.0
2023-08-02 12:40:00,813.95,814.99,813.95,814.83,875.0,813.95,814.99,813.95,814.83,875.0
2023-08-02 12:50:00,814.98,816.58,813.54,816.58,3130.0,814.98,816.58,813.54,816.58,3130.0
2023-08-02 13:00:00,817.71,819.5,817.71,819.5,500.0,817.71,819.5,817.71,819.5,500.0
2023-08-02 13:10:00,818.57,820.1,817.91,820.1,500.0,818.57,820.1,817.91,820.1,500.0
2023-08-02 13:20:00,819.24,821.85,819.24,821.01,1177.0,819.24,821.85,819.24,821.01,1177.0
2023-08-02 13:30:00,820.38,822.26,820.38,822.25,775.0,820.38,822.26,820.38,822.25,775.0
2023-08-02 13:40:00,822.65,822.65,819.25,819.25,1400.0,822.65,822.65,819.25,819.25,1400.0
2023-08-02 13:50:00,820.34,821.28,820.22,821.28,700.0,820.34,821.28,820.22,821.28,700.0
2023-08-02 14:00:00,821.25,821.76,820.26,821.6,1200.0,821.25,821.76,820.26,821.6,1200.0
2023-08-02 14:10:00,822.03,822.03,820.49,820.79,1035.0,822.03,822.03,820.49,820.79,1035.0
2023-08-02 14:20:00,821.18,821.18,817.9,819.97,1443.0,821.18,821.18,817.9,819.97,1443.0
2023-08-02 14:30:00,821.14,821.42,819.56,820.66,1600.0,821.14,821.42,819.56,820.66,1600.0
2023-08-02 14:40:00,820.52,822.4,820.32,821.62,1400.0,820.52,822.4,820.32,821.62,1400.0
2023-08-02 14:50:00,820.74,820.74,817.53,818.31,944.0,820.74,820.74,817.53,818.31,944.0
2023-08-02 15:00:00,818.57,821.21,818.57,818.63,1826.0,818.57,821.21,818.57,818.63,1826.0
2023-08-02 15:10:00,818.6,819.63,817.23,818.11,1600.0,818.6,819.63,817.23,818.11,1600.0
2023-08-02 15:20:00,817.57,819.21,817.57,818.24,3410.0,817.57,819.21,817.57,818.24,3410.0
2023-08-02 15:30:00,818.7,818.7,817.37,818.47,2935.0,818.7,818.7,817.37,818.47,2935.0
2023-08-02 15:40:00,818.36,823.88,818.36,823.22,2167.0,818.36,823.88,818.36,823.22,2167.0
2023-08-02 15:50:00,822.81,826.53,822.52,825.22,13826.0,822.81,826.53,822.52,825.22,13826.0
2023-08-03 09:40:00,850.0,860.98,841.03,858.38,19165.0,850.0,860.98,841.03,858.38,19165.0
2023-08-03 09:50:00,858.03,892.03,858.03,866.28,19461.0,858.03,892.03,858.03,866.28,19461.0
2023-08-03 10:00:00,868.22,868.22,852.4,852.4,4837.0,868.22,868.22,852.4,852.4,4837.0
2023-08-03 10:10:00,849.96,852.89,841.38,843.22,4732.0,849.96,852.89,841.38,843.22,4732.0
2023-08-03 10:20:00,843.21,843.21,838.05,839.51,2441.0,843.21,843.21,838.05,839.51,2441.0
2023-08-03 10:30:00,839.75,846.92,839.05,845.73,3002.0,839.75,846.92,839.05,845.73,3002.0
2023-08-03 10:40:00,848.99,851.63,847.26,848.33,5238.0,848.99,851.63,847.26,848.33,5238.0
2023-08-03 10:50:00,847.95,848.6,837.52,837.52,10140.0,847.95,848.6,837.52,837.52,10140.0
2023-08-03 11:00:00,842.59,850.93,842.41,850.92,3771.0,842.59,850.93,842.41,850.92,3771.0
2023-08-03 11:10:00,849.8,855.98,849.51,855.98,2989.0,849.8,855.98,849.51,855.98,2989.0
2023-08-03 11:20:00,858.0,858.63,855.65,857.52,1780.0,858.0,858.63,855.65,857.52,1780.0
2023-08-03 11:30:00,858.62,861.58,858.54,860.13,1765.0,858.62,861.58,858.54,860.13,1765.0
2023-08-03 11:40:00,860.07,866.45,860.07,866.45,895.0,860.07,866.45,860.07,866.45,895.0
2023-08-03 11:50:00,867.68,868.31,865.2,865.2,1901.0,867.68,868.31,865.2,865.2,1901.0
2023-08-03 12:00:00,865.98,868.0,862.39,863.38,2410.0,865.98,868.0,862.39,863.38,2410.0
2023-08-03 12:10:00,860.44,860.44,859.26,859.58,500.0,860.44,860.44,859.26,859.58,500.0
2023-08-03 12:20:00,859.55,862.65,859.55,860.41,800.0,859.55,862.65,859.55,860.41,800.0
2023-08-03 12:30:00,859.99,863.41,859.99,863.41,1800.0,859.99,863.41,859.99,863.41,1800.0
2023-08-03 12:40:00,862.85,862.85,861.24,861.44,1000.0,862.85,862.85,861.24,861.44,1000.0
2023-08-03 12:50:00,857.95,857.95,853.74,853.74,300.0,857.95,857.95,853.74,853.74,300.0
2023-08-03 13:00:00,855.54,858.91,855.54,856.63,700.0,855.54,858.91,855.54,856.63,700.0
2023-08-03 13:10:00,856.4,861.58,855.03,860.67,7023.0,856.4,861.58,855.03,860.67,7023.0
2023-08-03 13:20:00,859.61,859.66,855.0,857.44,4117.0,859.61,859.66,855.0,857.44,4117.0
2023-08-03 13:30:00,857.94,860.25,854.92,854.92,2687.0,857.94,860.25,854.92,854.92,2687.0
2023-08-03 13:40:00,854.8,859.22,854.79,857.2,3577.0,854.8,859.22,854.79,857.2,3577.0
2023-08-03 13:50:00,857.21,857.53,854.71,855.78,2325.0,857.21,857.53,854.71,855.78,2325.0
2023-08-03 14:00:00,854.4,857.55,854.39,856.96,1982.0,854.4,857.55,854.39,856.96,1982.0
2023-08-03 14:10:00,855.37,861.83,855.37,861.7,2324.0,855.37,861.83,855.37,861.7,2324.0
2023-08-03 14:20:00,860.75,861.39,860.23,860.66,600.0,860.75,861.39,860.23,860.66,600.0
2023-08-03 14:30:00,861.76,863.42,860.2,861.29,2000.0,861.76,863.42,860.2,861.29,2000.0
2023-08-03 14:40:00,862.24,863.94,862.24,862.49,1535.0,862.24,863.94,862.24,862.49,1535.0
2023-08-03 14:50:00,862.22,862.85,861.64,862.84,1800.0,862.22,862.85,861.64,862.84,1800.0
2023-08-03 15:00:00,861.52,862.74,860.23,861.37,2950.0,861.52,862.74,860.23,861.37,2950.0
2023-08-03 15:10:00,860.28,860.28,857.13,858.99,1700.0,860.28,860.28,857.13,858.99,1700.0
2023-08-03 15:20:00,858.45,858.46,853.99,855.01,2638.0,858.45,858.46,853.99,855.01,2638.0
2023-08-03 15:30:00,855.66,858.74,855.66,857.88,3900.0,855.66,858.74,855.66,857.88,3900.0
2023-08-03 15:40:00,857.62,861.98,857.42,861.98,4340.0,857.62,861.98,857.42,861.98,4340.0
2023-08-03 15:50:00,860.71,861.99,854.23,855.54,19471.0,860.71,861.99,854.23,855.54,19471.0
2023-08-04 09:30:00,856.97,856.97,852.97,852.97,1449.0,856.97,856.97,852.97,852.97,1449.0
2023-08-04 09:40:00,847.5,847.5,847.47,847.47,222.0,847.5,847.5,847.47,847.47,222.0
2023-08-04 09:50:00,845.19,845.19,840.94,840.94,400.0,845.19,845.19,840.94,840.94,400.0
2023-08-04 10:00:00,833.92,836.67,828.44,831.96,1674.0,833.92,836.67,828.44,831.96,1674.0
2023-08-04 10:10:00,829.15,834.11,829.15,831.02,2661.0,829.15,834.11,829.15,831.02,2661.0
2023-08-04 10:20:00,831.78,831.78,825.46,831.02,1367.0,831.78,831.78,825.46,831.02,1367.0
2023-08-04 10:30:00,832.79,838.02,832.06,838.02,1836.0,832.79,838.02,832.06,838.02,1836.0
2023-08-04 10:40:00,840.2,840.81,839.99,840.81,700.0,840.2,840.81,839.99,840.81,700.0
2023-08-04 10:50:00,842.71,848.75,842.69,848.75,2428.0,842.71,848.75,842.69,848.75,2428.0
2023-08-04 11:00:00,849.68,851.32,849.29,851.03,1707.0,849.68,851.32,849.29,851.03,1707.0
2023-08-04 11:10:00,849.89,849.89,848.62,848.81,505.0,849.89,849.89,848.62,848.81,505.0
2023-08-04 11:20:00,850.19,853.19,849.87,853.19,1270.0,850.19,853.19,849.87,853.19,1270.0
2023-08-04 11:30:00,854.86,856.04,854.08,854.09,3100.0,854.86,856.04,854.08,854.09,3100.0
2023-08-04 11:40:00,854.34,855.18,854.34,855.18,742.0,854.34,855.18,854.34,855.18,742.0
2023-08-04 11:50:00,855.3,856.74,855.29,856.74,400.0,855.3,856.74,855.29,856.74,400.0
2023-08-04 12:00:00,855.85,856.27,852.64,853.11,2943.0,855.85,856.27,852.64,853.11,2943.0
2023-08-04 12:10:00,851.42,856.11,851.41,855.89,2861.0,851.42,856.11,851.41,855.89,2861.0
2023-08-04 12:20:00,854.22,854.22,852.0,852.75,1017.0,854.22,854.22,852.0,852.75,1017.0
2023-08-04 12:30:00,852.52,859.25,852.52,857.7,4499.0,852.52,859.25,852.52,857.7,4499.0
2023-08-04 12:40:00,856.94,856.94,856.94,856.94,100.0,856.94,856.94,856.94,856.94,100.0
2023-08-04 12:50:00,857.99,857.99,853.11,853.11,1890.0,857.99,857.99,853.11,853.11,1890.0
2023-08-04 13:00:00,851.82,851.82,851.81,851.82,100.0,851.82,851.82,851.81,851.82,100.0
2023-08-04 13:10:00,850.19,852.47,849.6,851.33,1138.0,850.19,852.47,849.6,851.33,1138.0
2023-08-04 13:20:00,850.22,850.22,849.0,849.01,704.0,850.22,850.22,849.0,849.01,704.0
2023-08-04 13:30:00,848.18,851.88,847.8,850.83,1667.0,848.18,851.88,847.8,850.83,1667.0
2023-08-04 13:40:00,850.98,850.98,849.77,850.57,500.0,850.98,850.98,849.77,850.57,500.0
2023-08-04 13:50:00,850.54,850.54,848.12,849.96,1000.0,850.54,850.54,848.12,849.96,1000.0
2023-08-04 14:00:00,848.45,849.08,845.75,845.75,548.0,848.45,849.08,845.75,845.75,548.0
2023-08-04 14:10:00,845.6,847.63,845.56,845.96,1400.0,845.6,847.63,845.56,845.96,1400.0
2023-08-04 14:20:00,840.69,842.51,840.59,842.09,700.0,840.69,842.51,840.59,842.09,700.0
2023-08-04 14:30:00,842.12,846.76,841.54,846.27,6942.0,842.12,846.76,841.54,846.27,6942.0
2023-08-04 14:40:00,846.47,847.76,842.8,844.41,7025.0,846.47,847.76,842.8,844.41,7025.0
2023-08-04 14:50:00,846.01,846.02,846.01,846.01,116.0,846.01,846.02,846.01,846.01,116.0
2023-08-04 15:00:00,844.5,844.5,842.34,842.34,300.0,844.5,844.5,842.34,842.34,300.0
2023-08-04 15:10:00,841.55,843.74,841.54,843.74,509.0,841.55,843.74,841.54,843.74,509.0
2023-08-04 15:20:00,842.97,842.97,842.97,842.97,103.0,842.97,842.97,842.97,842.97,103.0
2023-08-04 15:30:00,842.88,842.88,841.53,841.71,1200.0,842.88,842.88,841.53,841.71,1200.0
2023-08-04 15:40:00,839.87,840.57,839.09,839.41,1393.0,839.87,840.57,839.09,839.41,1393.0
2023-08-04 15:50:00,838.04,841.02,838.04,840.58,8163.0,838.04,841.02,838.04,840.58,8163.0
2023-08-07 09:30:00,847.68,852.17,845.16,850.62,5149.0,847.68,852.17,845.16,850.62,5149.0
2023-08-07 09:40:00,853.44,853.44,852.07,852.07,300.0,853.44,853.44,852.07,852.07,300.0
2023-08-07 09:50:00,854.91,855.82,854.21,854.37,600.0,854.91,855.82,854.21,854.37,600.0
2023-08-07 10:00:00,849.44,851.03,848.54,850.59,1716.0,849.44,851.03,848.54,850.59,1716.0
2023-08-07 10:10:00,849.18,849.18,845.16,845.16,506.0,849.18,849.18,845.16,845.16,506.0
2023-08-07 10:20:00,846.53,847.81,845.81,845.81,556.0,846.53,847.81,845.81,845.81,556.0
2023-08-07 10:30:00,845.66,845.66,845.63,845.63,200.0,845.66,845.66,845.63,845.63,200.0
2023-08-07 10:40:00,845.01,848.26,845.01,847.82,3415.0,845.01,848.26,845.01,847.82,3415.0
2023-08-07 10:50:00,847.92,850.0,847.91,850.0,692.0,847.92,850.0,847.91,850.0,692.0
2023-08-07 11:00:00,850.99,852.24,850.47,852.24,2200.0,850.99,852.24,850.47,852.24,2200.0
2023-08-07 11:10:00,852.93,853.26,850.9,853.0,700.0,852.93,853.26,850.9,853.0,700.0
2023-08-07 11:20:00,854.86,856.26,854.86,856.26,200.0,854.86,856.26,854.86,856.26,200.0
2023-08-07 11:30:00,855.68,855.68,854.93,855.32,550.0,855.68,855.68,854.93,855.32,550.0
2023-08-07 11:40:00,856.88,856.88,855.0,855.63,700.0,856.88,856.88,855.0,855.63,700.0
2023-08-07 11:50:00,855.63,855.63,855.63,855.63,0.0,855.63,855.63,855.63,855.63,0.0
2023-08-07 12:00:00,856.56,856.56,855.29,855.29,212.0,856.56,856.56,855.29,855.29,212.0
2023-08-07 12:10:00,856.47,856.47,854.87,854.88,1150.0,856.47,856.47,854.87,854.88,1150.0
2023-08-07 12:20:00,854.28,855.99,854.27,855.99,500.0,854.28,855.99,854.27,855.99,500.0
2023-08-07 12:30:00,855.0,855.0,854.11,854.99,300.0,855.0,855.0,854.11,854.99,300.0
2023-08-07 12:40:00,856.04,856.04,856.03,856.04,100.0,856.04,856.04,856.03,856.04,100.0
2023-08-07 12:50:00,855.89,856.7,855.89,856.7,300.0,855.89,856.7,855.89,856.7,300.0
2023-08-07 13:00:00,856.7,856.7,856.7,856.7,0.0,856.7,856.7,856.7,856.7,0.0
2023-08-07 13:10:00,855.13,855.14,855.04,855.05,400.0,855.13,855.14,855.04,855.05,400.0
2023-08-07 13:20:00,855.11,855.11,855.11,855.11,200.0,855.11,855.11,855.11,855.11,200.0
2023-08-07 13:30:00,855.11,855.11,855.11,855.11,0.0,855.11,855.11,855.11,855.11,0.0
2023-08-07 13:40:00,855.72,856.11,855.71,856.11,200.0,855.72,856.11,855.71,856.11,200.0
2023-08-07 13:50:00,856.5,856.72,856.5,856.72,315.0,856.5,856.72,856.5,856.72,315.0
2023-08-07 14:00:00,857.4,857.44,856.57,856.58,2000.0,857.4,857.44,856.57,856.58,2000.0
2023-08-07 14:10:00,855.58,859.37,855.58,859.37,1545.0,855.58,859.37,855.58,859.37,1545.0
2023-08-07 14:20:00,860.32,860.32,857.71,858.45,700.0,860.32,860.32,857.71,858.45,700.0
2023-08-07 14:30:00,859.81,861.15,858.52,860.97,400.0,859.81,861.15,858.52,860.97,400.0
2023-08-07 14:40:00,859.17,859.87,858.84,859.6,1160.0,859.17,859.87,858.84,859.6,1160.0
2023-08-07 14:50:00,860.87,861.93,860.87,861.93,300.0,860.87,861.93,860.87,861.93,300.0
2023-08-07 15:00:00,862.0,862.62,860.85,860.85,500.0,862.0,862.62,860.85,860.85,500.0
2023-08-07 15:10:00,860.06,860.81,859.19,860.81,600.0,860.06,860.81,859.19,860.81,600.0
2023-08-07 15:20:00,858.26,858.76,858.0,858.0,1217.0,858.26,858.76,858.0,858.0,1217.0
2023-08-07 15:30:00,857.27,859.44,856.67,859.44,2928.0,857.27,859.44,856.67,859.44,2928.0
2023-08-07 15:40:00,859.91,860.98,859.83,860.98,2156.0,859.91,860.98,859.83,860.98,2156.0
2023-08-07 15:50:00,861.5,862.82,860.2,861.27,17231.0,861.5,862.82,860.2,861.27,17231.0
2023-08-08 09:30:00,858.05,870.29,856.02,870.29,2520.0,858.05,870.29,856.02,870.29,2520.0
2023-08-08 09:40:00,862.85,862.85,858.11,858.11,600.0,862.85,862.85,858.11,858.11,600.0
2023-08-08 09:50:00,859.38,862.11,857.58,858.5,3945.0,859.38,862.11,857.58,858.5,3945.0
2023-08-08 10:00:00,853.72,856.66,852.81,853.55,5838.0,853.72,856.66,852.81,853.55,5838.0
2023-08-08 10:10:00,855.78,857.17,853.38,855.77,3417.0,855.78,857.17,853.38,855.77,3417.0
2023-08-08 10:20:00,855.85,855.85,852.82,853.25,800.0,855.85,855.85,852.82,853.25,800.0
2023-08-08 10:30:00,853.48,854.54,853.38,854.42,900.0,853.48,854.54,853.38,854.42,900.0
2023-08-08 10:40:00,856.07,857.14,852.82,853.84,3100.0,856.07,857.14,852.82,853.84,3100.0
2023-08-08 10:50:00,854.53,854.67,853.24,853.26,1135.0,854.53,854.67,853.24,853.26,1135.0
2023-08-08 11:00:00,851.32,851.75,847.67,848.0,800.0,851.32,851.75,847.67,848.0,800.0
2023-08-08 11:10:00,846.28,847.56,845.21,845.21,2425.0,846.28,847.56,845.21,845.21,2425.0
2023-08-08 11:20:00,844.53,848.55,843.06,848.42,7967.0,844.53,848.55,843.06,848.42,7967.0
2023-08-08 11:30:00,847.78,848.91,846.51,846.9,2311.0,847.78,848.91,846.51,846.9,2311.0
2023-08-08 11:40:00,846.91,846.91,845.48,846.3,400.0,846.91,846.91,845.48,846.3,400.0
2023-08-08 11:50:00,843.49,844.23,841.29,842.37,1100.0,843.49,844.23,841.29,842.37,1100.0
2023-08-08 12:00:00,843.46,846.77,842.77,846.77,3200.0,843.46,846.77,842.77,846.77,3200.0
2023-08-08 12:10:00,847.21,848.84,847.2,848.75,5221.0,847.21,848.84,847.2,848.75,5221.0
2023-08-08 12:20:00,849.16,852.21,848.96,852.21,1039.0,849.16,852.21,848.96,852.21,1039.0
2023-08-08 12:30:00,850.2,850.21,850.2,850.2,200.0,850.2,850.21,850.2,850.2,200.0
2023-08-08 12:40:00,850.88,850.88,849.76,849.78,1700.0,850.88,850.88,849.76,849.78,1700.0
2023-08-08 12:50:00,850.56,850.56,850.07,850.07,300.0,850.56,850.56,850.07,850.07,300.0
2023-08-08 13:00:00,851.11,851.18,849.81,849.81,1689.0,851.11,851.18,849.81,849.81,1689.0
2023-08-08 13:10:00,850.73,850.75,850.73,850.75,200.0,850.73,850.75,850.73,850.75,200.0
2023-08-08 13:20:00,850.9,853.26,850.89,853.26,1646.0,850.9,853.26,850.89,853.26,1646.0
2023-08-08 13:30:00,853.81,853.96,853.46,853.46,400.0,853.81,853.96,853.46,853.46,400.0
2023-08-08 13:40:00,853.44,855.14,853.07,854.74,1700.0,853.44,855.14,853.07,854.74,1700.0
2023-08-08 13:50:00,854.93,854.97,853.68,853.68,700.0,854.93,854.97,853.68,853.68,700.0
2023-08-08 14:00:00,851.34,851.42,850.91,851.42,500.0,851.34,851.42,850.91,851.42,500.0
2023-08-08 14:10:00,852.35,852.62,852.35,852.62,203.0,852.35,852.62,852.35,852.62,203.0
2023-08-08 14:20:00,853.46,853.46,852.67,853.46,500.0,853.46,853.46,852.67,853.46,500.0
2023-08-08 14:30:00,853.51,856.14,852.9,856.14,3015.0,853.51,856.14,852.9,856.14,3015.0
2023-08-08 14:40:00,855.42,855.42,853.92,854.71,500.0,855.42,855.42,853.92,854.71,500.0
2023-08-08 14:50:00,854.95,857.42,854.95,856.89,1890.0,854.95,857.42,854.95,856.89,1890.0
2023-08-08 15:00:00,856.91,858.29,856.91,858.29,500.0,856.91,858.29,856.91,858.29,500.0
2023-08-08 15:10:00,857.3,857.3,856.47,856.68,800.0,857.3,857.3,856.47,856.68,800.0
2023-08-08 15:20:00,857.45,858.94,857.44,858.17,501.0,857.45,858.94,857.44,858.17,501.0
2023-08-08 15:30:00,858.7,858.7,856.7,857.35,1600.0,858.7,858.7,856.7,857.35,1600.0
2023-08-08 15:40:00,857.84,858.03,856.83,857.3,1201.0,857.84,858.03,856.83,857.3,1201.0
2023-08-08 15:50:00,857.67,858.34,856.06,856.56,6127.0,857.67,858.34,856.06,856.56,6127.0
2023-08-09 09:30:00,860.0,860.0,860.0,860.0,838.0,860.0,860.0,860.0,860.0,838.0
2023-08-09 09:40:00,860.0,860.0,860.0,860.0,0.0,860.0,860.0,860.0,860.0,0.0
2023-08-09 09:50:00,854.7,859.97,854.7,859.97,200.0,854.7,859.97,854.7,859.97,200.0
2023-08-09 10:00:00,859.96,859.98,857.51,857.51,758.0,859.96,859.98,857.51,857.51,758.0
2023-08-09 10:10:00,856.29,856.29,854.53,854.53,200.0,856.29,856.29,854.53,854.53,200.0
2023-08-09 10:20:00,854.53,854.53,854.53,854.53,0.0,854.53,854.53,854.53,854.53,0.0
2023-08-09 10:30:00,856.33,856.33,854.6,854.6,200.0,856.33,856.33,854.6,854.6,200.0
2023-08-09 10:40:00,858.05,858.05,858.05,858.05,100.0,858.05,858.05,858.05,858.05,100.0
2023-08-09 10:50:00,855.76,857.65,855.06,855.07,3804.0,855.76,857.65,855.06,855.07,3804.0
2023-08-09 11:00:00,851.84,852.69,851.74,851.74,700.0,851.84,852.69,851.74,851.74,700.0
2023-08-09 11:10:00,850.0,850.0,847.8,847.97,613.0,850.0,850.0,847.8,847.97,613.0
2023-08-09 11:20:00,846.41,850.72,846.41,850.72,2512.0,846.41,850.72,846.41,850.72,2512.0
2023-08-09 11:30:00,850.72,850.72,850.72,850.72,0.0,850.72,850.72,850.72,850.72,0.0
2023-08-09 11:40:00,854.12,854.19,853.3,853.5,400.0,854.12,854.19,853.3,853.5,400.0
2023-08-09 11:50:00,852.09,853.75,852.07,852.41,400.0,852.09,853.75,852.07,852.41,400.0
2023-08-09 12:00:00,852.41,852.41,852.41,852.41,0.0,852.41,852.41,852.41,852.41,0.0
2023-08-09 12:10:00,855.24,856.58,855.23,856.58,400.0,855.24,856.58,855.23,856.58,400.0
2023-08-09 12:20:00,856.58,856.58,856.58,856.58,0.0,856.58,856.58,856.58,856.58,0.0
2023-08-09 12:30:00,855.87,855.87,855.87,855.87,100.0,855.87,855.87,855.87,855.87,100.0
2023-08-09 12:40:00,855.48,856.8,854.45,854.46,1948.0,855.48,856.8,854.45,854.46,1948.0
2023-08-09 12:50:00,856.06,856.06,856.06,856.06,100.0,856.06,856.06,856.06,856.06,100.0
2023-08-09 13:00:00,855.44,856.7,855.44,856.7,200.0,855.44,856.7,855.44,856.7,200.0
2023-08-09 13:10:00,858.62,859.01,858.62,859.01,200.0,858.62,859.01,858.62,859.01,200.0
2023-08-09 13:20:00,858.86,858.86,858.86,858.86,100.0,858.86,858.86,858.86,858.86,100.0
2023-08-09 13:30:00,858.15,858.15,858.0,858.0,500.0,858.15,858.15,858.0,858.0,500.0
2023-08-09 13:40:00,858.0,858.0,858.0,858.0,0.0,858.0,858.0,858.0,858.0,0.0
2023-08-09 13:50:00,858.01,858.01,856.97,856.97,200.0,858.01,858.01,856.97,856.97,200.0
2023-08-09 14:00:00,856.36,857.73,855.97,857.73,556.0,856.36,857.73,855.97,857.73,556.0
2023-08-09 14:10:00,858.01,859.49,858.01,858.73,707.0,858.01,859.49,858.01,858.73,707.0
2023-08-09 14:20:00,858.73,858.73,858.73,858.73,0.0,858.73,858.73,858.73,858.73,0.0
2023-08-09 14:30:00,860.76,860.76,860.76,860.76,200.0,860.76,860.76,860.76,860.76,200.0
2023-08-09 14:40:00,861.0,862.0,861.0,862.0,300.0,861.0,862.0,861.0,862.0,300.0
2023-08-09 14:50:00,860.62,860.62,860.62,860.62,200.0,860.62,860.62,860.62,860.62,200.0
2023-08-09 15:00:00,861.31,861.5,860.61,860.61,705.0,861.31,861.5,860.61,860.61,705.0
2023-08-09 15:10:00,859.32,859.66,859.32,859.66,200.0,859.32,859.66,859.32,859.66,200.0
2023-08-09 15:20:00,859.66,859.66,859.66,859.66,0.0,859.66,859.66,859.66,859.66,0.0
2023-08-09 15:30:00,860.05,862.21,860.05,861.34,1100.0,860.05,862.21,860.05,861.34,1100.0
2023-08-09 15:40:00,859.45,859.45,856.45,856.62,2201.0,859.45,859.45,856.45,856.62,2201.0
2023-08-09 15:50:00,856.92,857.01,853.54,854.15,7359.0,856.92,857.01,853.54,854.15,7359.0
2023-08-10 09:30:00,864.05,866.81,859.71,866.81,2672.0,864.05,866.81,859.71,866.81,2672.0
2023-08-10 09:40:00,867.31,870.28,867.3,868.51,1200.0,867.31,870.28,867.3,868.51,1200.0
2023-08-10 09:50:00,867.82,869.12,866.78,866.78,600.0,867.82,869.12,866.78,866.78,600.0
2023-08-10 10:00:00,865.42,865.42,865.15,865.15,200.0,865.42,865.42,865.15,865.15,200.0
2023-08-10 10:10:00,864.95,867.07,864.94,867.07,600.0,864.95,867.07,864.94,867.07,600.0
2023-08-10 10:20:00,866.96,866.96,861.62,863.04,1200.0,866.96,866.96,861.62,863.04,1200.0
2023-08-10 10:30:00,864.26,864.35,863.23,863.23,600.0,864.26,864.35,863.23,863.23,600.0
2023-08-10 10:40:00,863.25,863.25,859.95,860.72,400.0,863.25,863.25,859.95,860.72,400.0
2023-08-10 10:50:00,860.25,864.56,860.25,863.42,1100.0,860.25,864.56,860.25,863.42,1100.0
2023-08-10 11:00:00,862.25,862.25,862.25,862.25,277.0,862.25,862.25,862.25,862.25,277.0
2023-08-10 11:10:00,859.91,860.49,859.49,860.07,600.0,859.91,860.49,859.49,860.07,600.0
2023-08-10 11:20:00,859.63,859.64,859.63,859.63,200.0,859.63,859.64,859.63,859.63,200.0
2023-08-10 11:30:00,860.05,861.5,859.98,860.37,803.0,860.05,861.5,859.98,860.37,803.0
2023-08-10 11:40:00,861.94,861.94,857.68,859.97,1100.0,861.94,861.94,857.68,859.97,1100.0
2023-08-10 11:50:00,856.41,857.44,855.77,857.25,1324.0,856.41,857.44,855.77,857.25,1324.0
2023-08-10 12:00:00,855.91,855.91,855.91,855.91,100.0,855.91,855.91,855.91,855.91,100.0
2023-08-10 12:10:00,856.59,856.59,856.49,856.5,200.0,856.59,856.59,856.49,856.5,200.0
2023-08-10 12:20:00,856.38,856.38,856.38,856.38,100.0,856.38,856.38,856.38,856.38,100.0
2023-08-10 12:30:00,856.38,856.38,856.38,856.38,0.0,856.38,856.38,856.38,856.38,0.0
2023-08-10 12:40:00,857.75,861.07,857.74,860.27,900.0,857.75,861.07,857.74,860.27,900.0
2023-08-10 12:50:00,859.42,859.42,857.27,857.6,800.0,859.42,859.42,857.27,857.6,800.0
2023-08-10 13:00:00,856.88,856.88,856.88,856.88,100.0,856.88,856.88,856.88,856.88,100.0
2023-08-10 13:10:00,858.05,858.2,858.04,858.2,200.0,858.05,858.2,858.04,858.2,200.0
2023-08-10 13:20:00,858.32,858.93,857.51,858.23,1229.0,858.32,858.93,857.51,858.23,1229.0
2023-08-10 13:30:00,857.73,858.59,857.72,858.59,200.0,857.73,858.59,857.72,858.59,200.0
2023-08-10 13:40:00,856.99,856.99,856.62,856.62,200.0,856.99,856.99,856.62,856.62,200.0
2023-08-10 13:50:00,854.91,854.91,854.9,854.91,200.0,854.91,854.91,854.9,854.91,200.0
2023-08-10 14:00:00,855.44,855.46,855.44,855.46,205.0,855.44,855.46,855.44,855.46,205.0
2023-08-10 14:10:00,856.99,859.0,856.99,859.0,500.0,856.99,859.0,856.99,859.0,500.0
2023-08-10 14:20:00,857.93,857.93,857.92,857.93,100.0,857.93,857.93,857.92,857.93,100.0
2023-08-10 14:30:00,858.8,859.0,858.8,858.92,605.0,858.8,859.0,858.8,858.92,605.0
2023-08-10 14:40:00,858.21,858.24,858.14,858.24,508.0,858.21,858.24,858.14,858.24,508.0
2023-08-10 14:50:00,859.3,860.29,859.3,860.29,201.0,859.3,860.29,859.3,860.29,201.0
2023-08-10 15:00:00,860.3,860.89,859.73,860.89,600.0,860.3,860.89,859.73,860.89,600.0
2023-08-10 15:10:00,861.15,861.15,860.77,860.78,400.0,861.15,861.15,860.77,860.78,400.0
2023-08-10 15:20:00,860.75,860.76,858.78,858.79,906.0,860.75,860.76,858.78,858.79,906.0
2023-08-10 15:30:00,858.83,858.83,857.16,857.38,1200.0,858.83,858.83,857.16,857.38,1200.0
2023-08-10 15:40:00,856.76,857.92,855.92,856.43,910.0,856.76,857.92,855.92,856.43,910.0
2023-08-10 15:50:00,855.72,860.45,855.72,859.09,8361.0,855.72,860.45,855.72,859.09,8361.0
2023-08-11 09:30:00,855.98,855.98,855.98,855.98,1230.0,855.98,855.98,855.98,855.98,1230.0
2023-08-11 09:40:00,855.98,855.98,855.98,855.98,0.0,855.98,855.98,855.98,855.98,0.0
2023-08-11 09:50:00,855.98,855.98,855.98,855.98,0.0,855.98,855.98,855.98,855.98,0.0
2023-08-11 10:00:00,861.17,861.17,859.23,860.13,300.0,861.17,861.17,859.23,860.13,300.0
2023-08-11 10:10:00,860.13,860.13,860.13,860.13,0.0,860.13,860.13,860.13,860.13,0.0
2023-08-11 10:20:00,862.2,862.52,862.2,862.52,200.0,862.2,862.52,862.2,862.52,200.0
2023-08-11 10:30:00,860.46,862.39,860.39,861.85,1093.0,860.46,862.39,860.39,861.85,1093.0
2023-08-11 10:40:00,864.0,864.09,863.03,863.59,700.0,864.0,864.09,863.03,863.59,700.0
2023-08-11 10:50:00,862.76,864.71,862.76,864.0,3211.0,862.76,864.71,862.76,864.0,3211.0
2023-08-11 11:00:00,864.0,864.0,861.0,861.38,1082.0,864.0,864.0,861.0,861.38,1082.0
2023-08-11 11:10:00,861.37,861.37,859.0,859.0,800.0,861.37,861.37,859.0,859.0,800.0
2023-08-11 11:20:00,859.05,862.0,859.05,860.59,4539.0,859.05,862.0,859.05,860.59,4539.0
2023-08-11 11:30:00,861.57,863.24,861.53,862.56,1684.0,861.57,863.24,861.53,862.56,1684.0
2023-08-11 11:40:00,862.27,862.27,862.27,862.27,100.0,862.27,862.27,862.27,862.27,100.0
2023-08-11 11:50:00,862.68,862.68,861.8,862.3,722.0,862.68,862.68,861.8,862.3,722.0
2023-08-11 12:00:00,862.92,862.92,862.91,862.92,100.0,862.92,862.92,862.91,862.92,100.0
2023-08-11 12:10:00,862.92,862.92,862.92,862.92,0.0,862.92,862.92,862.92,862.92,0.0
2023-08-11 12:20:00,859.78,859.78,859.78,859.78,100.0,859.78,859.78,859.78,859.78,100.0
2023-08-11 12:30:00,859.78,859.78,859.78,859.78,0.0,859.78,859.78,859.78,859.78,0.0
2023-08-11 12:40:00,860.24,860.38,860.24,860.38,600.0,860.24,860.38,860.24,860.38,600.0
2023-08-11 12:50:00,860.38,860.38,860.38,860.38,0.0,860.38,860.38,860.38,860.38,0.0
2023-08-11 13:00:00,862.42,862.42,862.42,862.42,100.0,862.42,862.42,862.42,862.42,100.0
2023-08-11 13:10:00,862.42,862.42,862.42,862.42,0.0,862.42,862.42,862.42,862.42,0.0
2023-08-11 13:20:00,862.42,862.42,862.42,862.42,0.0,862.42,862.42,862.42,862.42,0.0
2023-08-11 13:30:00,862.33,862.35,862.33,862.35,200.0,862.33,862.35,862.33,862.35,200.0
2023-08-11 13:40:00,862.35,862.35,862.35,862.35,0.0,862.35,862.35,862.35,862.35,0.0
2023-08-11 13:50:00,860.38,861.2,860.28,860.28,526.0,860.38,861.2,860.28,860.28,526.0
2023-08-11 14:00:00,860.28,860.28,860.28,860.28,0.0,860.28,860.28,860.28,860.28,0.0
2023-08-11 14:10:00,861.8,861.8,861.75,861.76,531.0,861.8,861.8,861.75,861.76,531.0
2023-08-11 14:20:00,862.82,862.83,862.82,862.83,200.0,862.82,862.83,862.82,862.83,200.0
2023-08-11 14:30:00,863.25,863.8,863.25,863.8,300.0,863.25,863.8,863.25,863.8,300.0
2023-08-11 14:40:00,863.8,863.8,863.8,863.8,0.0,863.8,863.8,863.8,863.8,0.0
2023-08-11 14:50:00,863.3,863.77,863.3,863.77,210.0,863.3,863.77,863.3,863.77,210.0
2023-08-11 15:00:00,863.77,863.77,863.29,863.29,200.0,863.77,863.77,863.29,863.29,200.0
2023-08-11 15:10:00,862.93,863.88,862.93,863.87,378.0,862.93,863.88,862.93,863.87,378.0
2023-08-11 15:20:00,864.18,864.18,864.14,864.15,200.0,864.18,864.18,864.14,864.15,200.0
2023-08-11 15:30:00,863.44,863.44,861.68,861.88,751.0,863.44,863.44,861.68,861.88,751.0
2023-08-11 15:40:00,861.59,862.82,861.53,862.71,1713.0,861.59,862.82,861.53,862.71,1713.0
2023-08-11 15:50:00,862.0,862.0,859.18,859.66,3333.0,862.0,862.0,859.18,859.66,3333.0
2023-08-14 09:30:00,868.34,868.34,868.34,868.34,4991.0,868.34,868.34,868.34,868.34,4991.0
2023-08-14 09:40:00,864.23,865.12,864.23,865.12,927.0,864.23,865.12,864.23,865.12,927.0
2023-08-14 09:50:00,864.61,864.61,864.61,864.61,100.0,864.61,864.61,864.61,864.61,100.0
2023-08-14 10:00:00,864.5,867.73,864.5,867.01,2454.0,864.5,867.73,864.5,867.01,2454.0
2023-08-14 10:10:00,867.9,869.0,867.9,868.18,524.0,867.9,869.0,867.9,868.18,524.0
2023-08-14 10:20:00,867.3,867.3,867.29,867.3,638.0,867.3,867.3,867.29,867.3,638.0
2023-08-14 10:30:00,868.77,869.63,868.77,869.63,300.0,868.77,869.63,868.77,869.63,300.0
2023-08-14 10:40:00,869.63,869.63,869.63,869.63,0.0,869.63,869.63,869.63,869.63,0.0
2023-08-14 10:50:00,874.05,877.32,874.05,875.54,3614.0,874.05,877.32,874.05,875.54,3614.0
2023-08-14 11:00:00,875.07,876.08,873.43,873.43,1974.0,875.07,876.08,873.43,873.43,1974.0
2023-08-14 11:10:00,873.43,873.43,873.43,873.43,0.0,873.43,873.43,873.43,873.43,0.0
2023-08-14 11:20:00,873.97,874.12,873.15,873.52,900.0,873.97,874.12,873.15,873.52,900.0
2023-08-14 11:30:00,876.68,876.68,875.73,876.47,400.0,876.68,876.68,875.73,876.47,400.0
2023-08-14 11:40:00,876.43,876.5,876.43,876.5,800.0,876.43,876.5,876.43,876.5,800.0
2023-08-14 11:50:00,876.91,877.0,876.5,876.5,500.0,876.91,877.0,876.5,876.5,500.0
2023-08-14 12:00:00,876.28,877.57,876.27,877.57,200.0,876.28,877.57,876.27,877.57,200.0
2023-08-14 12:10:00,875.23,875.23,873.8,873.8,400.0,875.23,875.23,873.8,873.8,400.0
2023-08-14 12:20:00,874.5,874.88,874.5,874.88,300.0,874.5,874.88,874.5,874.88,300.0
2023-08-14 12:30:00,874.88,874.88,874.88,874.88,0.0,874.88,874.88,874.88,874.88,0.0
2023-08-14 12:40:00,875.05,876.5,874.44,876.5,1940.0,875.05,876.5,874.44,876.5,1940.0
2023-08-14 12:50:00,876.96,876.96,875.66,875.66,621.0,876.96,876.96,875.66,875.66,621.0
2023-08-14 13:00:00,875.66,875.66,875.66,875.66,0.0,875.66,875.66,875.66,875.66,0.0
2023-08-14 13:10:00,875.66,875.66,875.66,875.66,0.0,875.66,875.66,875.66,875.66,0.0
2023-08-14 13:20:00,875.84,876.63,875.83,876.12,907.0,875.84,876.63,875.83,876.12,907.0
2023-08-14 13:30:00,876.85,876.85,875.85,876.63,402.0,876.85,876.85,875.85,876.63,402.0
2023-08-14 13:40:00,876.63,876.63,876.63,876.63,0.0,876.63,876.63,876.63,876.63,0.0
2023-08-14 13:50:00,876.63,876.63,876.63,876.63,0.0,876.63,876.63,876.63,876.63,0.0
2023-08-14 14:00:00,876.43,876.5,875.95,876.0,400.0,876.43,876.5,875.95,876.0,400.0
2023-08-14 14:10:00,876.85,877.0,876.13,876.13,460.0,876.85,877.0,876.13,876.13,460.0
2023-08-14 14:20:00,875.12,875.67,875.04,875.67,300.0,875.12,875.67,875.04,875.67,300.0
2023-08-14 14:30:00,875.82,877.23,875.82,876.94,1200.0,875.82,877.23,875.82,876.94,1200.0
2023-08-14 14:40:00,876.37,876.37,876.37,876.37,100.0,876.37,876.37,876.37,876.37,100.0
2023-08-14 14:50:00,875.4,876.06,875.4,875.92,600.0,875.4,876.06,875.4,875.92,600.0
2023-08-14 15:00:00,875.83,876.0,875.33,876.0,630.0,875.83,876.0,875.33,876.0,630.0
2023-08-14 15:10:00,875.99,876.15,875.99,876.08,700.0,875.99,876.15,875.99,876.08,700.0
2023-08-14 15:20:00,875.23,877.01,875.23,875.27,4339.0,875.23,877.01,875.23,875.27,4339.0
2023-08-14 15:30:00,875.47,876.64,875.22,875.31,1300.0,875.47,876.64,875.22,875.31,1300.0
2023-08-14 15:40:00,875.31,876.01,874.53,874.85,1600.0,875.31,876.01,874.53,874.85,1600.0
2023-08-14 15:50:00,874.33,876.98,874.33,875.93,10014.0,874.33,876.98,874.33,875.93,10014.0
2023-08-15 09:30:00,874.03,874.85,874.03,874.83,1051.0,874.03,874.85,874.03,874.83,1051.0
2023-08-15 09:40:00,877.54,877.55,877.54,877.54,100.0,877.54,877.55,877.54,877.54,100.0
2023-08-15 09:50:00,876.23,876.23,876.17,876.17,200.0,876.23,876.23,876.17,876.17,200.0
2023-08-15 10:00:00,874.69,874.69,872.66,872.66,400.0,874.69,874.69,872.66,872.66,400.0
2023-08-15 10:10:00,871.97,872.39,871.0,871.2,650.0,871.97,872.39,871.0,871.2,650.0
2023-08-15 10:20:00,870.5,871.99,870.23,870.99,1638.0,870.5,871.99,870.23,870.99,1638.0
2023-08-15 10:30:00,871.37,871.37,870.0,870.61,620.0,871.37,871.37,870.0,870.61,620.0
2023-08-15 10:40:00,872.24,872.24,871.71,871.71,200.0,872.24,872.24,871.71,871.71,200.0
2023-08-15 10:50:00,872.86,872.86,872.85,872.86,100.0,872.86,872.86,872.85,872.86,100.0
2023-08-15 11:00:00,871.79,871.79,869.16,870.04,400.0,871.79,871.79,869.16,870.04,400.0
2023-08-15 11:10:00,869.42,869.42,868.94,869.32,400.0,869.42,869.42,868.94,869.32,400.0
2023-08-15 11:20:00,869.39,869.51,869.12,869.22,800.0,869.39,869.51,869.12,869.22,800.0
2023-08-15 11:30:00,869.22,869.22,869.22,869.22,0.0,869.22,869.22,869.22,869.22,0.0
2023-08-15 11:40:00,869.22,869.22,869.22,869.22,0.0,869.22,869.22,869.22,869.22,0.0
2023-08-15 11:50:00,869.86,871.5,869.86,871.5,862.0,869.86,871.5,869.86,871.5,862.0
2023-08-15 12:00:00,871.84,872.06,871.52,871.53,500.0,871.84,872.06,871.52,871.53,500.0
2023-08-15 12:10:00,870.23,871.79,870.23,871.79,755.0,870.23,871.79,870.23,871.79,755.0
2023-08-15 12:20:00,872.17,872.25,872.17,872.24,300.0,872.17,872.25,872.17,872.24,300.0
2023-08-15 12:30:00,873.0,873.0,871.15,871.15,200.0,873.0,873.0,871.15,871.15,200.0
2023-08-15 12:40:00,872.04,872.04,872.03,872.04,125.0,872.04,872.04,872.03,872.04,125.0
2023-08-15 12:50:00,870.81,871.26,868.26,869.42,3388.0,870.81,871.26,868.26,869.42,3388.0
2023-08-15 13:00:00,870.0,872.0,869.96,870.62,1539.0,870.0,872.0,869.96,870.62,1539.0
2023-08-15 13:10:00,871.04,872.09,871.04,872.09,200.0,871.04,872.09,871.04,872.09,200.0
2023-08-15 13:20:00,871.47,872.0,871.46,872.0,200.0,871.47,872.0,871.46,872.0,200.0
2023-08-15 13:30:00,872.0,872.0,872.0,872.0,0.0,872.0,872.0,872.0,872.0,0.0
2023-08-15 13:40:00,869.34,872.0,869.34,872.0,757.0,869.34,872.0,869.34,872.0,757.0
2023-08-15 13:50:00,869.5,870.32,868.44,868.44,400.0,869.5,870.32,868.44,868.44,400.0
2023-08-15 14:00:00,868.41,868.41,868.41,868.41,100.0,868.41,868.41,868.41,868.41,100.0
2023-08-15 14:10:00,867.57,867.57,867.57,867.57,100.0,867.57,867.57,867.57,867.57,100.0
2023-08-15 14:20:00,869.07,869.07,869.07,869.07,100.0,869.07,869.07,869.07,869.07,100.0
2023-08-15 14:30:00,869.67,869.67,869.66,869.67,100.0,869.67,869.67,869.66,869.67,100.0
2023-08-15 14:40:00,868.19,868.19,868.18,868.19,980.0,868.19,868.19,868.18,868.19,980.0
2023-08-15 14:50:00,868.93,871.64,868.93,871.16,1300.0,868.93,871.64,868.93,871.16,1300.0
2023-08-15 15:00:00,871.16,871.16,871.16,871.16,0.0,871.16,871.16,871.16,871.16,0.0
2023-08-15 15:10:00,870.38,870.94,869.6,870.66,1119.0,870.38,870.94,869.6,870.66,1119.0
2023-08-15 15:20:00,869.94,871.87,869.93,870.13,1106.0,869.94,871.87,869.93,870.13,1106.0
2023-08-15 15:30:00,870.7,872.08,870.61,872.0,1435.0,870.7,872.08,870.61,872.0,1435.0
2023-08-15 15:40:00,871.78,872.16,871.11,872.0,1594.0,871.78,872.16,871.11,872.0,1594.0
2023-08-15 15:50:00,872.0,872.5,869.68,870.21,10164.0,872.0,872.5,869.68,870.21,10164.0
2023-08-16 09:30:00,870.46,870.52,870.46,870.52,1721.0,870.46,870.52,870.46,870.52,1721.0
2023-08-16 09:40:00,870.46,870.46,870.46,870.46,100.0,870.46,870.46,870.46,870.46,100.0
2023-08-16 09:50:00,870.46,870.46,870.46,870.46,0.0,870.46,870.46,870.46,870.46,0.0
2023-08-16 10:00:00,869.58,871.74,869.42,869.9,2543.0,869.58,871.74,869.42,869.9,2543.0
2023-08-16 10:10:00,868.62,869.7,867.88,869.7,900.0,868.62,869.7,867.88,869.7,900.0
2023-08-16 10:20:00,869.63,869.63,868.97,868.98,200.0,869.63,869.63,868.97,868.98,200.0
2023-08-16 10:30:00,868.51,868.6,866.92,866.93,1000.0,868.51,868.6,866.92,866.93,1000.0
2023-08-16 10:40:00,866.79,868.4,866.79,868.4,533.0,866.79,868.4,866.79,868.4,533.0
2023-08-16 10:50:00,868.39,870.55,868.33,870.5,610.0,868.39,870.55,868.33,870.5,610.0
2023-08-16 11:00:00,870.38,872.94,870.37,872.94,700.0,870.38,872.94,870.37,872.94,700.0
2023-08-16 11:10:00,873.94,875.09,873.93,875.02,739.0,873.94,875.09,873.93,875.02,739.0
2023-08-16 11:20:00,872.62,873.46,872.42,873.46,547.0,872.62,873.46,872.42,873.46,547.0
2023-08-16 11:30:00,872.67,872.67,872.67,872.67,100.0,872.67,872.67,872.67,872.67,100.0
2023-08-16 11:40:00,870.29,870.29,870.29,870.29,100.0,870.29,870.29,870.29,870.29,100.0
2023-08-16 11:50:00,869.99,870.74,869.24,870.14,720.0,869.99,870.74,869.24,870.14,720.0
2023-08-16 12:00:00,870.56,872.03,870.55,870.62,1077.0,870.56,872.03,870.55,870.62,1077.0
2023-08-16 12:10:00,870.62,870.62,870.62,870.62,0.0,870.62,870.62,870.62,870.62,0.0
2023-08-16 12:20:00,867.22,867.22,867.22,867.22,100.0,867.22,867.22,867.22,867.22,100.0
2023-08-16 12:30:00,867.22,867.22,867.22,867.22,0.0,867.22,867.22,867.22,867.22,0.0
2023-08-16 12:40:00,867.22,867.22,867.22,867.22,0.0,867.22,867.22,867.22,867.22,0.0
2023-08-16 12:50:00,865.0,865.26,864.45,864.46,303.0,865.0,865.26,864.45,864.46,303.0
2023-08-16 13:00:00,863.15,863.18,863.15,863.18,200.0,863.15,863.18,863.15,863.18,200.0
2023-08-16 13:10:00,863.13,863.15,862.96,863.1,400.0,863.13,863.15,862.96,863.1,400.0
2023-08-16 13:20:00,863.78,863.78,862.85,862.85,338.0,863.78,863.78,862.85,862.85,338.0
2023-08-16 13:30:00,862.15,862.22,861.54,861.55,300.0,862.15,862.22,861.54,861.55,300.0
2023-08-16 13:40:00,861.09,862.46,860.59,862.46,823.0,861.09,862.46,860.59,862.46,823.0
2023-08-16 13:50:00,862.4,862.4,862.4,862.4,297.0,862.4,862.4,862.4,862.4,297.0
2023-08-16 14:00:00,862.4,862.4,862.4,862.4,0.0,862.4,862.4,862.4,862.4,0.0
2023-08-16 14:10:00,858.52,859.62,858.52,859.58,1048.0,858.52,859.62,858.52,859.58,1048.0
2023-08-16 14:20:00,861.29,861.29,861.29,861.29,100.0,861.29,861.29,861.29,861.29,100.0
2023-08-16 14:30:00,860.01,860.39,860.01,860.17,400.0,860.01,860.39,860.01,860.17,400.0
2023-08-16 14:40:00,858.05,858.05,857.59,857.71,321.0,858.05,858.05,857.59,857.71,321.0
2023-08-16 14:50:00,858.57,858.6,858.15,858.16,936.0,858.57,858.6,858.15,858.16,936.0
2023-08-16 15:00:00,856.55,856.95,856.55,856.95,389.0,856.55,856.95,856.55,856.95,389.0
2023-08-16 15:10:00,853.44,853.44,853.44,853.44,100.0,853.44,853.44,853.44,853.44,100.0
2023-08-16 15:20:00,853.43,854.04,853.25,853.26,1229.0,853.43,854.04,853.25,853.26,1229.0
2023-08-16 15:30:00,853.81,853.81,853.0,853.0,500.0,853.81,853.81,853.0,853.0,500.0
2023-08-16 15:40:00,851.62,853.47,851.09,853.47,1190.0,851.62,853.47,851.09,853.47,1190.0
2023-08-16 15:50:00,852.55,852.8,848.4,848.4,4231.0,852.55,852.8,848.4,848.4,4231.0
2023-08-17 09:30:00,844.35,844.35,844.35,844.35,1421.0,844.35,844.35,844.35,844.35,1421.0
2023-08-17 09:40:00,847.68,848.11,846.6,847.51,1060.0,847.68,848.11,846.6,847.51,1060.0
2023-08-17 09:50:00,846.88,847.76,842.94,843.02,2253.0,846.88,847.76,842.94,843.02,2253.0
2023-08-17 10:00:00,844.82,851.12,844.55,851.12,1822.0,844.82,851.12,844.55,851.12,1822.0
2023-08-17 10:10:00,848.15,849.04,845.46,845.47,801.0,848.15,849.04,845.46,845.47,801.0
2023-08-17 10:20:00,846.52,848.21,846.44,846.55,1200.0,846.52,848.21,846.44,846.55,1200.0
2023-08-17 10:30:00,849.69,851.25,849.44,850.7,1400.0,849.69,851.25,849.44,850.7,1400.0
2023-08-17 10:40:00,849.53,850.42,848.55,849.58,900.0,849.53,850.42,848.55,849.58,900.0
2023-08-17 10:50:00,849.6,849.6,848.0,848.13,2300.0,849.6,849.6,848.0,848.13,2300.0
2023-08-17 11:00:00,848.14,850.21,848.0,850.21,1904.0,848.14,850.21,848.0,850.21,1904.0
2023-08-17 11:10:00,849.68,849.68,847.19,847.99,2981.0,849.68,849.68,847.19,847.99,2981.0
2023-08-17 11:20:00,848.75,849.16,848.75,849.15,842.0,848.75,849.16,848.75,849.15,842.0
2023-08-17 11:30:00,847.97,848.87,847.92,848.87,2324.0,847.97,848.87,847.92,848.87,2324.0
2023-08-17 11:40:00,848.87,848.87,848.87,848.87,0.0,848.87,848.87,848.87,848.87,0.0
2023-08-17 11:50:00,849.45,849.45,849.01,849.08,300.0,849.45,849.45,849.01,849.08,300.0
2023-08-17 12:00:00,849.08,849.08,849.08,849.08,0.0,849.08,849.08,849.08,849.08,0.0
2023-08-17 12:10:00,849.08,849.08,849.08,849.08,0.0,849.08,849.08,849.08,849.08,0.0
2023-08-17 12:20:00,849.84,850.45,849.84,850.45,411.0,849.84,850.45,849.84,850.45,411.0
2023-08-17 12:30:00,850.69,850.69,850.69,850.69,100.0,850.69,850.69,850.69,850.69,100.0
2023-08-17 12:40:00,850.69,850.69,850.69,850.69,0.0,850.69,850.69,850.69,850.69,0.0
2023-08-17 12:50:00,850.69,850.69,850.69,850.69,0.0,850.69,850.69,850.69,850.69,0.0
2023-08-17 13:00:00,850.69,850.69,850.69,850.69,0.0,850.69,850.69,850.69,850.69,0.0
2023-08-17 13:10:00,850.69,850.69,850.69,850.69,0.0,850.69,850.69,850.69,850.69,0.0
2023-08-17 13:20:00,849.86,849.86,849.08,849.08,252.0,849.86,849.86,849.08,849.08,252.0
2023-08-17 13:30:00,849.07,849.07,849.06,849.07,100.0,849.07,849.07,849.06,849.07,100.0
2023-08-17 13:40:00,849.15,849.15,849.15,849.15,100.0,849.15,849.15,849.15,849.15,100.0
2023-08-17 13:50:00,849.01,849.01,849.01,849.01,200.0,849.01,849.01,849.01,849.01,200.0
2023-08-17 14:00:00,848.0,848.03,847.7,847.71,400.0,848.0,848.03,847.7,847.71,400.0
2023-08-17 14:10:00,847.48,848.88,846.69,848.77,2323.0,847.48,848.88,846.69,848.77,2323.0
2023-08-17 14:20:00,848.81,848.82,848.81,848.81,207.0,848.81,848.82,848.81,848.81,207.0
2023-08-17 14:30:00,847.46,847.46,845.32,845.35,1100.0,847.46,847.46,845.32,845.35,1100.0
2023-08-17 14:40:00,845.0,845.02,844.0,844.06,2298.0,845.0,845.02,844.0,844.06,2298.0
2023-08-17 14:50:00,843.75,845.05,842.7,845.05,3130.0,843.75,845.05,842.7,845.05,3130.0
2023-08-17 15:00:00,843.96,844.01,842.6,843.05,3425.0,843.96,844.01,842.6,843.05,3425.0
2023-08-17 15:10:00,842.82,843.28,841.65,842.37,3347.0,842.82,843.28,841.65,842.37,3347.0
2023-08-17 15:20:00,842.61,842.61,841.12,841.66,909.0,842.61,842.61,841.12,841.66,909.0
2023-08-17 15:30:00,841.8,842.39,841.05,841.84,7663.0,841.8,842.39,841.05,841.84,7663.0
2023-08-17 15:40:00,841.74,842.6,839.73,842.6,10120.0,841.74,842.6,839.73,842.6,10120.0
2023-08-17 15:50:00,843.81,845.68,842.93,843.38,11807.0,843.81,845.68,842.93,843.38,11807.0
2023-08-18 09:30:00,830.86,835.09,830.86,835.09,4889.0,830.86,835.09,830.86,835.09,4889.0
2023-08-18 09:40:00,840.59,840.59,837.83,838.89,1000.0,840.59,840.59,837.83,838.89,1000.0
2023-08-18 09:50:00,838.89,838.89,838.89,838.89,0.0,838.89,838.89,838.89,838.89,0.0
2023-08-18 10:00:00,836.21,836.85,834.95,836.85,3925.0,836.21,836.85,834.95,836.85,3925.0
2023-08-18 10:10:00,834.35,834.72,831.88,833.13,2400.0,834.35,834.72,831.88,833.13,2400.0
2023-08-18 10:20:00,833.12,837.6,833.11,837.6,1555.0,833.12,837.6,833.11,837.6,1555.0
2023-08-18 10:30:00,838.29,838.29,838.28,838.29,100.0,838.29,838.29,838.28,838.29,100.0
2023-08-18 10:40:00,838.88,839.66,838.87,839.66,200.0,838.88,839.66,838.87,839.66,200.0
2023-08-18 10:50:00,839.62,840.81,839.59,840.81,300.0,839.62,840.81,839.59,840.81,300.0
2023-08-18 11:00:00,842.91,842.91,842.91,842.91,100.0,842.91,842.91,842.91,842.91,100.0
2023-08-18 11:10:00,843.99,844.52,843.99,844.5,500.0,843.99,844.52,843.99,844.5,500.0
2023-08-18 11:20:00,846.07,846.07,845.12,845.76,600.0,846.07,846.07,845.12,845.76,600.0
2023-08-18 11:30:00,846.23,846.31,845.53,846.31,600.0,846.23,846.31,845.53,846.31,600.0
2023-08-18 11:40:00,844.54,845.72,844.54,845.72,200.0,844.54,845.72,844.54,845.72,200.0
2023-08-18 11:50:00,847.12,849.0,847.11,847.39,1100.0,847.12,849.0,847.11,847.39,1100.0
2023-08-18 12:00:00,848.51,849.14,848.51,849.09,600.0,848.51,849.14,848.51,849.09,600.0
2023-08-18 12:10:00,848.22,848.28,848.22,848.28,200.0,848.22,848.28,848.22,848.28,200.0
2023-08-18 12:20:00,848.28,848.28,848.28,848.28,0.0,848.28,848.28,848.28,848.28,0.0
2023-08-18 12:30:00,847.48,848.31,847.21,847.21,600.0,847.48,848.31,847.21,847.21,600.0
2023-08-18 12:40:00,849.08,849.25,849.08,849.25,410.0,849.08,849.25,849.08,849.25,410.0
2023-08-18 12:50:00,848.31,848.43,848.31,848.43,280.0,848.31,848.43,848.31,848.43,280.0
2023-08-18 13:00:00,848.4,848.4,848.4,848.4,100.0,848.4,848.4,848.4,848.4,100.0
2023-08-18 13:10:00,849.03,849.84,849.03,849.47,400.0,849.03,849.84,849.03,849.47,400.0
2023-08-18 13:20:00,848.48,848.99,847.11,848.99,600.0,848.48,848.99,847.11,848.99,600.0
2023-08-18 13:30:00,849.89,850.16,849.89,850.05,300.0,849.89,850.16,849.89,850.05,300.0
2023-08-18 13:40:00,849.93,852.33,849.78,849.78,2500.0,849.93,852.33,849.78,849.78,2500.0
2023-08-18 13:50:00,849.53,849.53,849.52,849.53,100.0,849.53,849.53,849.52,849.53,100.0
2023-08-18 14:00:00,850.35,851.25,849.07,850.2,1500.0,850.35,851.25,849.07,850.2,1500.0
2023-08-18 14:10:00,849.7,850.69,849.7,849.74,689.0,849.7,850.69,849.7,849.74,689.0
2023-08-18 14:20:00,850.2,850.54,850.19,850.54,200.0,850.2,850.54,850.19,850.54,200.0
2023-08-18 14:30:00,850.71,850.71,850.7,850.71,200.0,850.71,850.71,850.7,850.71,200.0
2023-08-18 14:40:00,851.0,851.71,851.0,851.3,505.0,851.0,851.71,851.0,851.3,505.0
2023-08-18 14:50:00,851.3,851.3,851.3,851.3,0.0,851.3,851.3,851.3,851.3,0.0
2023-08-18 15:00:00,850.77,851.09,850.77,850.9,500.0,850.77,851.09,850.77,850.9,500.0
2023-08-18 15:10:00,850.16,850.16,849.5,849.74,400.0,850.16,850.16,849.5,849.74,400.0
2023-08-18 15:20:00,850.36,850.86,849.12,850.3,967.0,850.36,850.86,849.12,850.3,967.0
2023-08-18 15:30:00,850.07,850.07,848.88,848.88,700.0,850.07,850.07,848.88,848.88,700.0
2023-08-18 15:40:00,847.75,849.29,847.64,848.93,1028.0,847.75,849.29,847.64,848.93,1028.0
2023-08-18 15:50:00,848.63,848.8,845.34,846.15,5849.0,848.63,848.8,845.34,846.15,5849.0
2023-08-21 09:30:00,848.75,848.75,848.75,848.75,853.0,848.75,848.75,848.75,848.75,853.0
2023-08-21 09:40:00,848.75,848.75,848.75,848.75,0.0,848.75,848.75,848.75,848.75,0.0
2023-08-21 09:50:00,849.93,854.0,849.93,850.34,705.0,849.93,854.0,849.93,850.34,705.0
2023-08-21 10:00:00,856.12,860.22,855.19,855.96,2212.0,856.12,860.22,855.19,855.96,2212.0
2023-08-21 10:10:00,857.41,857.41,854.83,854.83,500.0,857.41,857.41,854.83,854.83,500.0
2023-08-21 10:20:00,852.69,852.69,852.3,852.3,400.0,852.69,852.69,852.3,852.3,400.0
2023-08-21 10:30:00,851.25,852.23,851.25,851.49,800.0,851.25,852.23,851.25,851.49,800.0
2023-08-21 10:40:00,849.67,849.94,849.67,849.94,900.0,849.67,849.94,849.67,849.94,900.0
2023-08-21 10:50:00,849.97,851.15,848.66,848.66,2422.0,849.97,851.15,848.66,848.66,2422.0
2023-08-21 11:00:00,848.66,848.66,848.66,848.66,0.0,848.66,848.66,848.66,848.66,0.0
2023-08-21 11:10:00,848.0,848.85,847.7,848.85,600.0,848.0,848.85,847.7,848.85,600.0
2023-08-21 11:20:00,849.6,850.78,848.59,848.6,3015.0,849.6,850.78,848.59,848.6,3015.0
2023-08-21 11:30:00,848.59,848.81,846.88,847.72,901.0,848.59,848.81,846.88,847.72,901.0
2023-08-21 11:40:00,847.31,847.31,846.22,846.22,300.0,847.31,847.31,846.22,846.22,300.0
2023-08-21 11:50:00,846.46,846.46,846.46,846.46,200.0,846.46,846.46,846.46,846.46,200.0
2023-08-21 12:00:00,846.31,847.91,846.29,847.91,2000.0,846.31,847.91,846.29,847.91,2000.0
2023-08-21 12:10:00,848.42,850.28,848.41,849.5,700.0,848.42,850.28,848.41,849.5,700.0
2023-08-21 12:20:00,848.5,848.5,848.19,848.19,20100.0,848.5,848.5,848.19,848.19,20100.0
2023-08-21 12:30:00,850.45,850.45,849.44,850.0,2200.0,850.45,850.45,849.44,850.0,2200.0
2023-08-21 12:40:00,847.78,847.78,846.46,846.46,200.0,847.78,847.78,846.46,846.46,200.0
2023-08-21 12:50:00,846.18,846.33,846.18,846.33,200.0,846.18,846.33,846.18,846.33,200.0
2023-08-21 13:00:00,846.5,847.9,845.93,847.9,1817.0,846.5,847.9,845.93,847.9,1817.0
2023-08-21 13:10:00,848.43,848.43,848.43,848.43,100.0,848.43,848.43,848.43,848.43,100.0
2023-08-21 13:20:00,849.47,850.38,849.46,850.38,600.0,849.47,850.38,849.46,850.38,600.0
2023-08-21 13:30:00,850.0,850.6,849.63,849.8,1803.0,850.0,850.6,849.63,849.8,1803.0
2023-08-21 13:40:00,850.0,850.0,849.71,850.0,400.0,850.0,850.0,849.71,850.0,400.0
2023-08-21 13:50:00,848.87,850.0,848.87,850.0,600.0,848.87,850.0,848.87,850.0,600.0
2023-08-21 14:00:00,850.0,850.39,849.65,850.0,1415.0,850.0,850.39,849.65,850.0,1415.0
2023-08-21 14:10:00,850.0,851.0,850.0,850.62,2500.0,850.0,851.0,850.0,850.62,2500.0
2023-08-21 14:20:00,850.65,851.54,850.52,850.52,1700.0,850.65,851.54,850.52,850.52,1700.0
2023-08-21 14:30:00,851.24,851.24,849.44,849.44,812.0,851.24,851.24,849.44,849.44,812.0
2023-08-21 14:40:00,849.52,850.2,848.51,850.0,1225.0,849.52,850.2,848.51,850.0,1225.0
2023-08-21 14:50:00,849.07,849.51,849.07,849.07,1100.0,849.07,849.51,849.07,849.07,1100.0
2023-08-21 15:00:00,849.07,849.08,848.42,848.86,400.0,849.07,849.08,848.42,848.86,400.0
2023-08-21 15:10:00,849.15,850.32,848.81,850.0,7103.0,849.15,850.32,848.81,850.0,7103.0
2023-08-21 15:20:00,850.0,850.47,848.64,848.64,1410.0,850.0,850.47,848.64,848.64,1410.0
2023-08-21 15:30:00,848.46,848.46,847.48,847.48,400.0,848.46,848.46,847.48,847.48,400.0
2023-08-21 15:40:00,848.21,850.1,848.21,848.23,2151.0,848.21,850.1,848.21,848.23,2151.0
2023-08-21 15:50:00,848.04,848.08,845.06,846.05,3649.0,848.04,848.08,845.06,846.05,3649.0
2023-08-22 09:30:00,849.34,849.34,849.34,849.34,760.0,849.34,849.34,849.34,849.34,760.0
2023-08-22 09:40:00,849.34,849.34,849.34,849.34,0.0,849.34,849.34,849.34,849.34,0.0
2023-08-22 09:50:00,849.34,849.34,849.34,849.34,0.0,849.34,849.34,849.34,849.34,0.0
2023-08-22 10:00:00,852.1,852.1,851.83,851.83,200.0,852.1,852.1,851.83,851.83,200.0
2023-08-22 10:10:00,853.3,855.44,853.3,855.44,400.0,853.3,855.44,853.3,855.44,400.0
2023-08-22 10:20:00,855.44,855.44,855.44,855.44,0.0,855.44,855.44,855.44,855.44,0.0
2023-08-22 10:30:00,852.98,852.98,850.88,851.68,2050.0,852.98,852.98,850.88,851.68,2050.0
2023-08-22 10:40:00,851.23,854.09,851.22,853.86,1368.0,851.23,854.09,851.22,853.86,1368.0
2023-08-22 10:50:00,853.28,855.02,853.28,855.02,211.0,853.28,855.02,853.28,855.02,211.0
2023-08-22 11:00:00,854.12,857.4,854.12,855.81,1100.0,854.12,857.4,854.12,855.81,1100.0
2023-08-22 11:10:00,854.93,855.0,853.99,854.99,654.0,854.93,855.0,853.99,854.99,654.0
2023-08-22 11:20:00,854.21,854.21,854.2,854.21,100.0,854.21,854.21,854.2,854.21,100.0
2023-08-22 11:30:00,852.0,852.0,852.0,852.0,327.0,852.0,852.0,852.0,852.0,327.0
2023-08-22 11:40:00,851.41,852.16,850.8,852.16,1865.0,851.41,852.16,850.8,852.16,1865.0
2023-08-22 11:50:00,850.19,850.19,850.19,850.19,100.0,850.19,850.19,850.19,850.19,100.0
2023-08-22 12:00:00,850.19,850.19,850.19,850.19,0.0,850.19,850.19,850.19,850.19,0.0
2023-08-22 12:10:00,849.8,849.96,849.74,849.95,300.0,849.8,849.96,849.74,849.95,300.0
2023-08-22 12:20:00,849.95,850.32,847.74,847.74,677.0,849.95,850.32,847.74,847.74,677.0
2023-08-22 12:30:00,849.35,849.35,849.35,849.35,100.0,849.35,849.35,849.35,849.35,100.0
2023-08-22 12:40:00,850.13,850.41,849.01,850.38,701.0,850.13,850.41,849.01,850.38,701.0
2023-08-22 12:50:00,849.3,850.46,849.03,850.13,600.0,849.3,850.46,849.03,850.13,600.0
2023-08-22 13:00:00,850.13,850.13,850.13,850.13,0.0,850.13,850.13,850.13,850.13,0.0
2023-08-22 13:10:00,850.13,850.13,850.13,850.13,0.0,850.13,850.13,850.13,850.13,0.0
2023-08-22 13:20:00,850.13,850.13,850.13,850.13,0.0,850.13,850.13,850.13,850.13,0.0
2023-08-22 13:30:00,847.72,848.57,847.71,848.57,390.0,847.72,848.57,847.71,848.57,390.0
2023-08-22 13:40:00,848.57,848.57,848.57,848.57,0.0,848.57,848.57,848.57,848.57,0.0
2023-08-22 13:50:00,848.01,848.01,848.01,848.01,100.0,848.01,848.01,848.01,848.01,100.0
2023-08-22 14:00:00,848.8,848.8,848.8,848.8,114.0,848.8,848.8,848.8,848.8,114.0
2023-08-22 14:10:00,848.2,848.2,848.2,848.2,100.0,848.2,848.2,848.2,848.2,100.0
2023-08-22 14:20:00,847.39,848.8,847.39,848.36,510.0,847.39,848.8,847.39,848.36,510.0
2023-08-22 14:30:00,848.36,848.36,848.36,848.36,0.0,848.36,848.36,848.36,848.36,0.0
2023-08-22 14:40:00,848.36,848.36,848.29,848.29,400.0,848.36,848.36,848.29,848.29,400.0
2023-08-22 14:50:00,847.22,847.34,846.92,847.34,336.0,847.22,847.34,846.92,847.34,336.0
2023-08-22 15:00:00,847.13,847.13,847.13,847.13,100.0,847.13,847.13,847.13,847.13,100.0
2023-08-22 15:10:00,846.73,847.79,846.33,847.62,1201.0,846.73,847.79,846.33,847.62,1201.0
2023-08-22 15:20:00,846.62,846.91,846.62,846.63,300.0,846.62,846.91,846.62,846.63,300.0
2023-08-22 15:30:00,845.95,845.95,844.48,844.48,652.0,845.95,845.95,844.48,844.48,652.0
2023-08-22 15:40:00,844.51,847.6,844.51,847.6,1969.0,844.51,847.6,844.51,847.6,1969.0
2023-08-22 15:50:00,846.71,846.71,843.46,843.51,3980.0,846.71,846.71,843.46,843.51,3980.0
2023-08-23 09:30:00,848.78,848.78,845.5,847.78,8204.0,848.78,848.78,845.5,847.78,8204.0
2023-08-23 09:40:00,848.58,848.71,847.29,848.58,500.0,848.58,848.71,847.29,848.58,500.0
2023-08-23 09:50:00,849.23,849.57,848.68,848.73,410.0,849.23,849.57,848.68,848.73,410.0
2023-08-23 10:00:00,850.61,853.96,848.69,852.21,900.0,850.61,853.96,848.69,852.21,900.0
2023-08-23 10:10:00,852.21,852.21,852.21,852.21,0.0,852.21,852.21,852.21,852.21,0.0
2023-08-23 10:20:00,851.14,853.08,851.14,853.08,302.0,851.14,853.08,851.14,853.08,302.0
2023-08-23 10:30:00,852.0,852.38,848.51,848.53,1300.0,852.0,852.38,848.51,848.53,1300.0
2023-08-23 10:40:00,848.63,852.36,848.63,852.36,900.0,848.63,852.36,848.63,852.36,900.0
2023-08-23 10:50:00,853.07,853.07,853.07,853.07,100.0,853.07,853.07,853.07,853.07,100.0
2023-08-23 11:00:00,853.07,853.07,853.07,853.07,0.0,853.07,853.07,853.07,853.07,0.0
2023-08-23 11:10:00,854.13,854.14,854.13,854.13,693.0,854.13,854.14,854.13,854.13,693.0
2023-08-23 11:20:00,856.18,856.18,856.18,856.18,100.0,856.18,856.18,856.18,856.18,100.0
2023-08-23 11:30:00,857.44,858.65,856.23,856.24,1400.0,857.44,858.65,856.23,856.24,1400.0
2023-08-23 11:40:00,857.14,857.14,857.12,857.14,400.0,857.14,857.14,857.12,857.14,400.0
2023-08-23 11:50:00,858.8,861.31,857.91,857.91,500.0,858.8,861.31,857.91,857.91,500.0
2023-08-23 12:00:00,857.6,858.36,857.6,858.36,200.0,857.6,858.36,857.6,858.36,200.0
2023-08-23 12:10:00,858.74,859.05,858.74,859.05,300.0,858.74,859.05,858.74,859.05,300.0
2023-08-23 12:20:00,859.05,860.18,859.04,860.18,500.0,859.05,860.18,859.04,860.18,500.0
2023-08-23 12:30:00,860.18,860.18,860.18,860.18,0.0,860.18,860.18,860.18,860.18,0.0
2023-08-23 12:40:00,860.18,860.18,860.17,860.18,100.0,860.18,860.18,860.17,860.18,100.0
2023-08-23 12:50:00,861.61,863.06,861.6,863.06,500.0,861.61,863.06,861.6,863.06,500.0
2023-08-23 13:00:00,862.87,862.87,862.86,862.87,100.0,862.87,862.87,862.86,862.87,100.0
2023-08-23 13:10:00,861.23,862.15,861.23,862.14,372.0,861.23,862.15,861.23,862.14,372.0
2023-08-23 13:20:00,863.7,864.65,863.17,863.17,400.0,863.7,864.65,863.17,863.17,400.0
2023-08-23 13:30:00,863.17,863.17,863.17,863.17,0.0,863.17,863.17,863.17,863.17,0.0
2023-08-23 13:40:00,863.03,863.03,863.03,863.03,100.0,863.03,863.03,863.03,863.03,100.0
2023-08-23 13:50:00,862.58,862.76,862.58,862.76,200.0,862.58,862.76,862.58,862.76,200.0
2023-08-23 14:00:00,862.76,862.76,862.76,862.76,0.0,862.76,862.76,862.76,862.76,0.0
2023-08-23 14:10:00,861.21,861.21,860.55,860.81,300.0,861.21,861.21,860.55,860.81,300.0
2023-08-23 14:20:00,860.73,861.21,860.72,861.21,200.0,860.73,861.21,860.72,861.21,200.0
2023-08-23 14:30:00,860.73,861.51,860.4,861.34,800.0,860.73,861.51,860.4,861.34,800.0
2023-08-23 14:40:00,861.34,861.34,861.34,861.34,0.0,861.34,861.34,861.34,861.34,0.0
2023-08-23 14:50:00,862.67,862.67,862.67,862.67,100.0,862.67,862.67,862.67,862.67,100.0
2023-08-23 15:00:00,863.0,863.0,863.0,863.0,100.0,863.0,863.0,863.0,863.0,100.0
2023-08-23 15:10:00,863.9,863.9,863.18,863.18,559.0,863.9,863.9,863.18,863.18,559.0
2023-08-23 15:20:00,862.69,863.49,862.69,863.49,287.0,862.69,863.49,862.69,863.49,287.0
2023-08-23 15:30:00,863.75,863.81,863.74,863.75,400.0,863.75,863.81,863.74,863.75,400.0
2023-08-23 15:40:00,863.36,863.45,860.13,860.13,2113.0,863.36,863.45,860.13,860.13,2113.0
2023-08-23 15:50:00,860.31,860.95,859.47,860.35,2945.0,860.31,860.95,859.47,860.35,2945.0
2023-08-24 09:30:00,866.8,866.8,866.8,866.8,1141.0,866.8,866.8,866.8,866.8,1141.0
2023-08-24 09:40:00,861.04,864.87,861.0,862.15,1000.0,861.04,864.87,861.0,862.15,1000.0
2023-08-24 09:50:00,865.5,866.37,865.5,866.37,342.0,865.5,866.37,865.5,866.37,342.0
2023-08-24 10:00:00,866.65,866.65,865.09,865.72,418.0,866.65,866.65,865.09,865.72,418.0
2023-08-24 10:10:00,864.8,864.8,862.34,862.34,1400.0,864.8,864.8,862.34,862.34,1400.0
2023-08-24 10:20:00,862.17,862.77,861.91,862.76,400.0,862.17,862.77,861.91,862.76,400.0
2023-08-24 10:30:00,861.02,861.02,858.78,858.78,300.0,861.02,861.02,858.78,858.78,300.0
2023-08-24 10:40:00,859.68,860.5,858.5,858.5,400.0,859.68,860.5,858.5,858.5,400.0
2023-08-24 10:50:00,859.52,860.15,858.65,858.65,1012.0,859.52,860.15,858.65,858.65,1012.0
2023-08-24 11:00:00,856.63,856.63,856.63,856.63,100.0,856.63,856.63,856.63,856.63,100.0
2023-08-24 11:10:00,855.88,856.73,855.88,856.73,400.0,855.88,856.73,855.88,856.73,400.0
2023-08-24 11:20:00,856.88,856.89,855.9,855.9,200.0,856.88,856.89,855.9,855.9,200.0
2023-08-24 11:30:00,856.11,856.11,855.84,855.85,300.0,856.11,856.11,855.84,855.85,300.0
2023-08-24 11:40:00,855.58,856.02,855.58,856.01,245.0,855.58,856.02,855.58,856.01,245.0
2023-08-24 11:50:00,856.01,856.01,856.01,856.01,0.0,856.01,856.01,856.01,856.01,0.0
2023-08-24 12:00:00,857.96,857.96,857.5,857.75,300.0,857.96,857.96,857.5,857.75,300.0
2023-08-24 12:10:00,857.78,858.61,857.78,858.61,200.0,857.78,858.61,857.78,858.61,200.0
2023-08-24 12:20:00,858.61,859.12,858.43,858.43,314.0,858.61,859.12,858.43,858.43,314.0
2023-08-24 12:30:00,858.93,858.93,858.93,858.93,100.0,858.93,858.93,858.93,858.93,100.0
2023-08-24 12:40:00,858.97,858.98,858.97,858.98,400.0,858.97,858.98,858.97,858.98,400.0
2023-08-24 12:50:00,858.98,858.98,858.98,858.98,0.0,858.98,858.98,858.98,858.98,0.0
2023-08-24 13:00:00,853.24,853.24,851.65,851.65,200.0,853.24,853.24,851.65,851.65,200.0
2023-08-24 13:10:00,851.15,851.15,849.11,849.14,1348.0,851.15,851.15,849.11,849.14,1348.0
2023-08-24 13:20:00,850.5,850.96,850.46,850.47,415.0,850.5,850.96,850.46,850.47,415.0
2023-08-24 13:30:00,849.85,851.24,849.85,851.24,573.0,849.85,851.24,849.85,851.24,573.0
2023-08-24 13:40:00,852.45,852.45,852.45,852.45,100.0,852.45,852.45,852.45,852.45,100.0
2023-08-24 13:50:00,851.31,852.03,850.05,851.95,837.0,851.31,852.03,850.05,851.95,837.0
2023-08-24 14:00:00,851.95,851.95,851.95,851.95,0.0,851.95,851.95,851.95,851.95,0.0
2023-08-24 14:10:00,851.95,851.95,851.95,851.95,0.0,851.95,851.95,851.95,851.95,0.0
2023-08-24 14:20:00,853.32,853.32,852.1,852.1,300.0,853.32,853.32,852.1,852.1,300.0
2023-08-24 14:30:00,852.1,852.1,852.1,852.1,0.0,852.1,852.1,852.1,852.1,0.0
2023-08-24 14:40:00,851.96,851.96,850.41,850.41,300.0,851.96,851.96,850.41,850.41,300.0
2023-08-24 14:50:00,848.83,851.32,848.83,850.91,918.0,848.83,851.32,848.83,850.91,918.0
2023-08-24 15:00:00,850.91,850.91,850.91,850.91,0.0,850.91,850.91,850.91,850.91,0.0
2023-08-24 15:10:00,850.93,850.93,850.93,850.93,200.0,850.93,850.93,850.93,850.93,200.0
2023-08-24 15:20:00,851.57,851.57,850.29,850.29,300.0,851.57,851.57,850.29,850.29,300.0
2023-08-24 15:30:00,850.29,850.29,850.29,850.29,0.0,850.29,850.29,850.29,850.29,0.0
2023-08-24 15:40:00,848.96,850.12,848.67,849.28,5579.0,848.96,850.12,848.67,849.28,5579.0
2023-08-24 15:50:00,849.89,850.91,846.68,846.91,4684.0,849.89,850.91,846.68,846.91,4684.0
2023-08-25 09:30:00,850.13,855.95,850.13,853.47,933.0,850.13,855.95,850.13,853.47,933.0
2023-08-25 09:40:00,854.15,854.15,854.15,854.15,100.0,854.15,854.15,854.15,854.15,100.0
2023-08-25 09:50:00,852.4,853.0,852.4,853.0,405.0,852.4,853.0,852.4,853.0,405.0
2023-08-25 10:00:00,855.96,860.54,853.29,859.83,1219.0,855.96,860.54,853.29,859.83,1219.0
2023-08-25 10:10:00,855.55,860.44,855.55,860.44,400.0,855.55,860.44,855.55,860.44,400.0
2023-08-25 10:20:00,861.27,861.27,859.33,859.33,423.0,861.27,861.27,859.33,859.33,423.0
2023-08-25 10:30:00,857.92,857.92,856.5,856.5,300.0,857.92,857.92,856.5,856.5,300.0
2023-08-25 10:40:00,856.5,856.5,853.86,853.86,300.0,856.5,856.5,853.86,853.86,300.0
2023-08-25 10:50:00,851.33,851.33,851.33,851.33,100.0,851.33,851.33,851.33,851.33,100.0
2023-08-25 11:00:00,848.9,849.61,848.9,849.61,200.0,848.9,849.61,848.9,849.61,200.0
2023-08-25 11:10:00,849.65,849.65,846.01,846.02,200.0,849.65,849.65,846.01,846.02,200.0
2023-08-25 11:20:00,848.72,849.5,848.55,849.5,400.0,848.72,849.5,848.55,849.5,400.0
2023-08-25 11:30:00,850.35,852.73,850.35,852.73,200.0,850.35,852.73,850.35,852.73,200.0
2023-08-25 11:40:00,853.33,853.33,851.48,851.52,300.0,853.33,853.33,851.48,851.52,300.0
2023-08-25 11:50:00,850.13,850.68,850.13,850.58,315.0,850.13,850.68,850.13,850.58,315.0
2023-08-25 12:00:00,851.16,852.55,851.16,852.55,1100.0,851.16,852.55,851.16,852.55,1100.0
2023-08-25 12:10:00,850.72,853.47,850.72,851.63,308.0,850.72,853.47,850.72,851.63,308.0
2023-08-25 12:20:00,853.57,854.76,853.57,854.76,450.0,853.57,854.76,853.57,854.76,450.0
2023-08-25 12:30:00,855.0,855.0,853.84,853.84,200.0,855.0,855.0,853.84,853.84,200.0
2023-08-25 12:40:00,855.37,855.37,855.37,855.37,100.0,855.37,855.37,855.37,855.37,100.0
2023-08-25 12:50:00,853.79,853.79,853.79,853.79,100.0,853.79,853.79,853.79,853.79,100.0
2023-08-25 13:00:00,852.62,854.33,852.62,854.33,300.0,852.62,854.33,852.62,854.33,300.0
2023-08-25 13:10:00,854.04,854.73,854.04,854.73,200.0,854.04,854.73,854.04,854.73,200.0
2023-08-25 13:20:00,852.49,852.49,852.48,852.49,100.0,852.49,852.49,852.48,852.49,100.0
2023-08-25 13:30:00,852.49,852.49,852.49,852.49,0.0,852.49,852.49,852.49,852.49,0.0
2023-08-25 13:40:00,850.49,851.51,850.49,851.51,1000.0,850.49,851.51,850.49,851.51,1000.0
2023-08-25 13:50:00,851.9,854.03,851.89,854.03,1055.0,851.9,854.03,851.89,854.03,1055.0
2023-08-25 14:00:00,855.0,857.91,855.0,857.09,700.0,855.0,857.91,855.0,857.09,700.0
2023-08-25 14:10:00,857.0,858.0,856.85,858.0,1280.0,857.0,858.0,856.85,858.0,1280.0
2023-08-25 14:20:00,859.24,859.77,859.24,859.76,200.0,859.24,859.77,859.24,859.76,200.0
2023-08-25 14:30:00,859.56,859.56,859.55,859.56,200.0,859.56,859.56,859.55,859.56,200.0
2023-08-25 14:40:00,859.56,859.56,859.56,859.56,0.0,859.56,859.56,859.56,859.56,0.0
2023-08-25 14:50:00,857.57,857.77,856.79,857.77,2175.0,857.57,857.77,856.79,857.77,2175.0
2023-08-25 15:00:00,855.87,855.87,855.87,855.87,100.0,855.87,855.87,855.87,855.87,100.0
2023-08-25 15:10:00,856.62,856.65,855.47,855.47,500.0,856.62,856.65,855.47,855.47,500.0
2023-08-25 15:20:00,856.9,856.9,856.9,856.9,100.0,856.9,856.9,856.9,856.9,100.0
2023-08-25 15:30:00,856.46,856.46,855.9,856.06,705.0,856.46,856.46,855.9,856.06,705.0
2023-08-25 15:40:00,855.58,855.58,854.6,854.6,400.0,855.58,855.58,854.6,854.6,400.0
2023-08-25 15:50:00,853.78,853.87,851.85,851.89,2767.0,853.78,853.87,851.85,851.89,2767.0
2023-08-28 09:30:00,851.34,851.34,851.34,851.34,612.0,851.34,851.34,851.34,851.34,612.0
2023-08-28 09:40:00,853.94,857.06,853.93,857.06,200.0,853.94,857.06,853.93,857.06,200.0
2023-08-28 09:50:00,857.05,861.28,857.05,861.28,500.0,857.05,861.28,857.05,861.28,500.0
2023-08-28 10:00:00,860.49,860.76,858.67,860.76,300.0,860.49,860.76,858.67,860.76,300.0
2023-08-28 10:10:00,861.25,865.06,861.24,865.06,1016.0,861.25,865.06,861.24,865.06,1016.0
2023-08-28 10:20:00,865.7,869.49,865.7,868.23,1500.0,865.7,869.49,865.7,868.23,1500.0
2023-08-28 10:30:00,865.99,867.06,865.32,865.32,907.0,865.99,867.06,865.32,865.32,907.0
2023-08-28 10:40:00,864.18,864.82,863.42,864.82,715.0,864.18,864.82,863.42,864.82,715.0
2023-08-28 10:50:00,865.79,865.94,863.04,863.14,2370.0,865.79,865.94,863.04,863.14,2370.0
2023-08-28 11:00:00,862.05,862.05,862.05,862.05,100.0,862.05,862.05,862.05,862.05,100.0
2023-08-28 11:10:00,862.33,862.86,862.33,862.75,400.0,862.33,862.86,862.33,862.75,400.0
2023-08-28 11:20:00,863.75,863.76,863.06,863.06,1530.0,863.75,863.76,863.06,863.06,1530.0
2023-08-28 11:30:00,864.56,868.97,864.48,868.97,834.0,864.56,868.97,864.48,868.97,834.0
2023-08-28 11:40:00,867.4,867.4,865.8,865.88,300.0,867.4,867.4,865.8,865.88,300.0
2023-08-28 11:50:00,864.28,865.84,864.28,865.67,400.0,864.28,865.84,864.28,865.67,400.0
2023-08-28 12:00:00,865.67,865.67,865.67,865.67,0.0,865.67,865.67,865.67,865.67,0.0
2023-08-28 12:10:00,866.2,866.2,865.28,865.72,473.0,866.2,866.2,865.28,865.72,473.0
2023-08-28 12:20:00,864.2,866.22,864.2,866.22,831.0,864.2,866.22,864.2,866.22,831.0
2023-08-28 12:30:00,867.15,867.34,867.09,867.09,400.0,867.15,867.34,867.09,867.09,400.0
2023-08-28 12:40:00,867.3,868.56,865.98,865.98,1000.0,867.3,868.56,865.98,865.98,1000.0
2023-08-28 12:50:00,867.29,867.99,866.02,867.61,620.0,867.29,867.99,866.02,867.61,620.0
2023-08-28 13:00:00,868.86,869.22,868.4,869.11,700.0,868.86,869.22,868.4,869.11,700.0
2023-08-28 13:10:00,869.04,869.08,868.22,868.22,662.0,869.04,869.08,868.22,868.22,662.0
2023-08-28 13:20:00,867.61,867.61,865.14,865.15,400.0,867.61,867.61,865.14,865.15,400.0
2023-08-28 13:30:00,866.21,866.32,862.66,862.66,1000.0,866.21,866.32,862.66,862.66,1000.0
2023-08-28 13:40:00,862.93,864.38,862.76,862.76,300.0,862.93,864.38,862.76,862.76,300.0
2023-08-28 13:50:00,862.76,862.76,862.76,862.76,0.0,862.76,862.76,862.76,862.76,0.0
2023-08-28 14:00:00,861.65,861.65,859.44,861.2,1202.0,861.65,861.65,859.44,861.2,1202.0
2023-08-28 14:10:00,861.27,862.01,861.27,861.77,415.0,861.27,862.01,861.27,861.77,415.0
2023-08-28 14:20:00,862.2,863.93,862.2,862.5,300.0,862.2,863.93,862.2,862.5,300.0
2023-08-28 14:30:00,863.18,864.48,863.17,864.48,200.0,863.18,864.48,863.17,864.48,200.0
2023-08-28 14:40:00,864.48,864.48,863.01,863.01,400.0,864.48,864.48,863.01,863.01,400.0
2023-08-28 14:50:00,862.76,862.76,860.78,860.79,1010.0,862.76,862.76,860.78,860.79,1010.0
2023-08-28 15:00:00,860.23,861.92,860.23,861.91,401.0,860.23,861.92,860.23,861.91,401.0
2023-08-28 15:10:00,862.68,862.68,862.03,862.08,449.0,862.68,862.68,862.03,862.08,449.0
2023-08-28 15:20:00,862.09,862.64,861.64,862.63,2149.0,862.09,862.64,861.64,862.63,2149.0
2023-08-28 15:30:00,862.72,863.37,862.42,863.37,822.0,862.72,863.37,862.42,863.37,822.0
2023-08-28 15:40:00,863.12,865.49,863.12,864.74,998.0,863.12,865.49,863.12,864.74,998.0
2023-08-28 15:50:00,865.81,866.84,864.41,865.17,10334.0,865.81,866.84,864.41,865.17,10334.0
2023-08-29 09:30:00,861.19,861.35,861.19,861.35,968.0,861.19,861.35,861.19,861.35,968.0
2023-08-29 09:40:00,861.35,861.35,861.35,861.35,0.0,861.35,861.35,861.35,861.35,0.0
2023-08-29 09:50:00,863.72,864.72,861.91,862.67,2814.0,863.72,864.72,861.91,862.67,2814.0
2023-08-29 10:00:00,862.67,862.67,862.67,862.67,0.0,862.67,862.67,862.67,862.67,0.0
2023-08-29 10:10:00,867.91,871.13,867.9,871.13,300.0,867.91,871.13,867.9,871.13,300.0
2023-08-29 10:20:00,872.0,872.0,872.0,872.0,123.0,872.0,872.0,872.0,872.0,123.0
2023-08-29 10:30:00,873.5,876.08,873.1,874.78,1938.0,873.5,876.08,873.1,874.78,1938.0
2023-08-29 10:40:00,874.57,876.13,873.89,876.13,421.0,874.57,876.13,873.89,876.13,421.0
2023-08-29 10:50:00,876.99,877.91,876.99,877.91,200.0,876.99,877.91,876.99,877.91,200.0
2023-08-29 11:00:00,878.13,878.15,878.13,878.15,243.0,878.13,878.15,878.13,878.15,243.0
2023-08-29 11:10:00,878.37,879.32,878.18,879.32,400.0,878.37,879.32,878.18,879.32,400.0
2023-08-29 11:20:00,880.0,880.0,880.0,880.0,139.0,880.0,880.0,880.0,880.0,139.0
2023-08-29 11:30:00,878.61,879.74,878.61,879.74,300.0,878.61,879.74,878.61,879.74,300.0
2023-08-29 11:40:00,879.19,879.5,877.68,877.68,605.0,879.19,879.5,877.68,877.68,605.0
2023-08-29 11:50:00,875.4,875.4,875.11,875.3,700.0,875.4,875.4,875.11,875.3,700.0
2023-08-29 12:00:00,876.08,878.35,876.07,876.4,1626.0,876.08,878.35,876.07,876.4,1626.0
2023-08-29 12:10:00,879.04,879.04,879.03,879.04,122.0,879.04,879.04,879.03,879.04,122.0
2023-08-29 12:20:00,883.48,883.61,880.94,881.03,2100.0,883.48,883.61,880.94,881.03,2100.0
2023-08-29 12:30:00,880.88,882.51,880.69,881.32,1100.0,880.88,882.51,880.69,881.32,1100.0
2023-08-29 12:40:00,880.99,882.01,879.97,880.66,1522.0,880.99,882.01,879.97,880.66,1522.0
2023-08-29 12:50:00,880.67,880.69,878.7,880.61,882.0,880.67,880.69,878.7,880.61,882.0
2023-08-29 13:00:00,880.61,880.61,880.61,880.61,0.0,880.61,880.61,880.61,880.61,0.0
2023-08-29 13:10:00,880.61,880.61,880.61,880.61,0.0,880.61,880.61,880.61,880.61,0.0
2023-08-29 13:20:00,881.84,882.27,880.68,881.74,2120.0,881.84,882.27,880.68,881.74,2120.0
2023-08-29 13:30:00,881.74,881.74,881.74,881.74,0.0,881.74,881.74,881.74,881.74,0.0
2023-08-29 13:40:00,881.38,881.81,881.37,881.81,200.0,881.38,881.81,881.37,881.81,200.0
2023-08-29 13:50:00,880.28,880.28,880.27,880.28,300.0,880.28,880.28,880.27,880.28,300.0
2023-08-29 14:00:00,880.51,880.76,879.06,880.76,1506.0,880.51,880.76,879.06,880.76,1506.0
2023-08-29 14:10:00,882.05,882.05,882.05,882.05,131.0,882.05,882.05,882.05,882.05,131.0
2023-08-29 14:20:00,880.4,880.4,880.23,880.23,200.0,880.4,880.4,880.23,880.23,200.0
2023-08-29 14:30:00,882.5,883.8,882.5,883.8,610.0,882.5,883.8,882.5,883.8,610.0
2023-08-29 14:40:00,884.85,885.0,884.84,885.0,1206.0,884.85,885.0,884.84,885.0,1206.0
2023-08-29 14:50:00,885.0,888.57,885.0,888.09,1900.0,885.0,888.57,885.0,888.09,1900.0
2023-08-29 15:00:00,887.56,887.56,887.51,887.51,500.0,887.56,887.56,887.51,887.51,500.0
2023-08-29 15:10:00,887.82,888.22,886.86,888.22,1697.0,887.82,888.22,886.86,888.22,1697.0
2023-08-29 15:20:00,887.14,888.82,887.14,888.82,363.0,887.14,888.82,887.14,888.82,363.0
2023-08-29 15:30:00,888.95,888.95,888.17,888.17,1386.0,888.95,888.95,888.17,888.17,1386.0
2023-08-29 15:40:00,888.54,890.0,888.42,888.59,4998.0,888.54,890.0,888.42,888.59,4998.0
2023-08-29 15:50:00,888.49,889.43,886.51,888.46,5748.0,888.49,889.43,886.51,888.46,5748.0
2023-08-30 09:30:00,890.0,891.0,888.67,888.67,1985.0,890.0,891.0,888.67,888.67,1985.0
2023-08-30 09:40:00,888.67,888.67,888.67,888.67,0.0,888.67,888.67,888.67,888.67,0.0
2023-08-30 09:50:00,888.93,895.04,888.93,895.03,899.0,888.93,895.04,888.93,895.03,899.0
2023-08-30 10:00:00,894.41,894.6,894.4,894.6,200.0,894.41,894.6,894.4,894.6,200.0
2023-08-30 10:10:00,894.78,894.78,892.98,892.98,300.0,894.78,894.78,892.98,892.98,300.0
2023-08-30 10:20:00,888.81,892.64,888.81,892.0,1420.0,888.81,892.64,888.81,892.0,1420.0
2023-08-30 10:30:00,892.0,892.0,892.0,892.0,0.0,892.0,892.0,892.0,892.0,0.0
2023-08-30 10:40:00,894.0,894.01,894.0,894.0,100.0,894.0,894.01,894.0,894.0,100.0
2023-08-30 10:50:00,895.24,897.0,895.23,897.0,200.0,895.24,897.0,895.23,897.0,200.0
2023-08-30 11:00:00,895.88,896.18,895.85,896.0,500.0,895.88,896.18,895.85,896.0,500.0
2023-08-30 11:10:00,897.4,897.64,897.4,897.64,200.0,897.4,897.64,897.4,897.64,200.0
2023-08-30 11:20:00,897.08,897.08,897.08,897.08,100.0,897.08,897.08,897.08,897.08,100.0
2023-08-30 11:30:00,896.54,897.09,895.52,896.89,838.0,896.54,897.09,895.52,896.89,838.0
2023-08-30 11:40:00,896.1,897.05,896.1,896.45,2402.0,896.1,897.05,896.1,896.45,2402.0
2023-08-30 11:50:00,896.22,896.85,896.22,896.85,200.0,896.22,896.85,896.22,896.85,200.0
2023-08-30 12:00:00,896.97,896.97,895.93,895.96,500.0,896.97,896.97,895.93,895.96,500.0
2023-08-30 12:10:00,897.54,897.54,897.5,897.5,200.0,897.54,897.54,897.5,897.5,200.0
2023-08-30 12:20:00,897.5,897.55,897.5,897.51,400.0,897.5,897.55,897.5,897.51,400.0
2023-08-30 12:30:00,896.96,896.97,895.75,895.76,1660.0,896.96,896.97,895.75,895.76,1660.0
2023-08-30 12:40:00,896.55,899.75,896.55,899.75,1066.0,896.55,899.75,896.55,899.75,1066.0
2023-08-30 12:50:00,899.75,899.75,899.75,899.75,0.0,899.75,899.75,899.75,899.75,0.0
2023-08-30 13:00:00,899.75,899.75,899.75,899.75,0.0,899.75,899.75,899.75,899.75,0.0
2023-08-30 13:10:00,898.45,899.12,898.45,899.12,607.0,898.45,899.12,898.45,899.12,607.0
2023-08-30 13:20:00,898.93,899.0,898.93,899.0,300.0,898.93,899.0,898.93,899.0,300.0
2023-08-30 13:30:00,900.0,900.0,900.0,900.0,2360.0,900.0,900.0,900.0,900.0,2360.0
2023-08-30 13:40:00,901.0,901.18,900.0,900.52,2938.0,901.0,901.18,900.0,900.52,2938.0
2023-08-30 13:50:00,900.0,901.73,899.46,901.73,2368.0,900.0,901.73,899.46,901.73,2368.0
2023-08-30 14:00:00,902.89,902.98,902.89,902.98,727.0,902.89,902.98,902.89,902.98,727.0
2023-08-30 14:10:00,899.58,902.06,899.46,901.31,2811.0,899.58,902.06,899.46,901.31,2811.0
2023-08-30 14:20:00,900.06,900.06,900.05,900.06,100.0,900.06,900.06,900.05,900.06,100.0
2023-08-30 14:30:00,900.06,900.06,900.06,900.06,0.0,900.06,900.06,900.06,900.06,0.0
2023-08-30 14:40:00,902.35,902.75,901.9,902.12,1676.0,902.35,902.75,901.9,902.12,1676.0
2023-08-30 14:50:00,901.97,901.97,899.46,900.53,3309.0,901.97,901.97,899.46,900.53,3309.0
2023-08-30 15:00:00,901.7,902.48,901.7,901.97,2007.0,901.7,902.48,901.7,901.97,2007.0
2023-08-30 15:10:00,901.98,902.74,901.42,902.0,1986.0,901.98,902.74,901.42,902.0,1986.0
2023-08-30 15:20:00,901.92,902.79,901.47,901.69,3153.0,901.92,902.79,901.47,901.69,3153.0
2023-08-30 15:30:00,899.46,901.3,899.46,900.0,2251.0,899.46,901.3,899.46,900.0,2251.0
2023-08-30 15:40:00,900.0,902.16,899.78,902.16,4164.0,900.0,902.16,899.78,902.16,4164.0
2023-08-30 15:50:00,902.16,902.44,898.67,899.02,11428.0,902.16,902.44,898.67,899.02,11428.0
2023-08-31 09:30:00,898.8,909.86,898.8,909.86,1165.0,898.8,909.86,898.8,909.86,1165.0
2023-08-31 09:40:00,907.67,909.08,907.66,908.25,3177.0,907.67,909.08,907.66,908.25,3177.0
2023-08-31 09:50:00,906.99,911.42,905.87,911.42,2170.0,906.99,911.42,905.87,911.42,2170.0
2023-08-31 10:00:00,909.26,910.05,906.47,907.65,1463.0,909.26,910.05,906.47,907.65,1463.0
2023-08-31 10:10:00,904.57,907.98,904.57,905.13,631.0,904.57,907.98,904.57,905.13,631.0
2023-08-31 10:20:00,905.01,905.01,902.69,902.88,592.0,905.01,905.01,902.69,902.88,592.0
2023-08-31 10:30:00,902.68,904.34,900.14,901.94,2096.0,902.68,904.34,900.14,901.94,2096.0
2023-08-31 10:40:00,903.04,903.59,902.83,903.06,700.0,903.04,903.59,902.83,903.06,700.0
2023-08-31 10:50:00,903.04,904.11,902.36,902.77,1251.0,903.04,904.11,902.36,902.77,1251.0
2023-08-31 11:00:00,901.72,902.77,901.43,901.43,300.0,901.72,902.77,901.43,901.43,300.0
2023-08-31 11:10:00,903.33,906.26,902.24,906.26,1230.0,903.33,906.26,902.24,906.26,1230.0
2023-08-31 11:20:00,906.52,907.02,905.72,907.02,800.0,906.52,907.02,905.72,907.02,800.0
2023-08-31 11:30:00,906.36,906.36,905.29,905.79,1300.0,906.36,906.36,905.29,905.79,1300.0
2023-08-31 11:40:00,905.32,905.58,904.32,905.58,1100.0,905.32,905.58,904.32,905.58,1100.0
2023-08-31 11:50:00,906.25,907.5,905.64,906.47,602.0,906.25,907.5,905.64,906.47,602.0
2023-08-31 12:00:00,907.59,908.07,907.4,908.02,1500.0,907.59,908.07,907.4,908.02,1500.0
2023-08-31 12:10:00,907.1,907.53,906.92,906.92,300.0,907.1,907.53,906.92,906.92,300.0
2023-08-31 12:20:00,906.46,907.16,905.21,905.21,1300.0,906.46,907.16,905.21,905.21,1300.0
2023-08-31 12:30:00,906.8,908.91,906.42,908.91,800.0,906.8,908.91,906.42,908.91,800.0
2023-08-31 12:40:00,908.77,908.77,906.58,907.07,765.0,908.77,908.77,906.58,907.07,765.0
2023-08-31 12:50:00,907.38,910.12,907.38,910.12,400.0,907.38,910.12,907.38,910.12,400.0
2023-08-31 13:00:00,910.54,911.53,910.54,911.5,1261.0,910.54,911.53,910.54,911.5,1261.0
2023-08-31 13:10:00,911.5,911.5,911.5,911.5,0.0,911.5,911.5,911.5,911.5,0.0
2023-08-31 13:20:00,912.2,913.48,911.41,913.48,700.0,912.2,913.48,911.41,913.48,700.0
2023-08-31 13:30:00,914.06,915.48,913.69,913.69,400.0,914.06,915.48,913.69,913.69,400.0
2023-08-31 13:40:00,915.1,915.1,912.9,912.91,200.0,915.1,915.1,912.9,912.91,200.0
2023-08-31 13:50:00,913.9,914.39,913.77,914.39,591.0,913.9,914.39,913.77,914.39,591.0
2023-08-31 14:00:00,914.48,915.4,914.48,915.4,500.0,914.48,915.4,914.48,915.4,500.0
2023-08-31 14:10:00,914.75,914.98,913.78,913.78,500.0,914.75,914.98,913.78,913.78,500.0
2023-08-31 14:20:00,911.35,911.79,910.33,910.33,930.0,911.35,911.79,910.33,910.33,930.0
2023-08-31 14:30:00,909.53,910.01,909.52,910.01,482.0,909.53,910.01,909.52,910.01,482.0
2023-08-31 14:40:00,907.96,908.86,907.96,908.24,500.0,907.96,908.86,907.96,908.24,500.0
2023-08-31 14:50:00,906.5,909.59,906.27,909.0,1164.0,906.5,909.59,906.27,909.0,1164.0
2023-08-31 15:00:00,908.36,908.36,906.26,906.26,1000.0,908.36,908.36,906.26,906.26,1000.0
2023-08-31 15:10:00,906.6,909.0,906.43,908.83,4711.0,906.6,909.0,906.43,908.83,4711.0
2023-08-31 15:20:00,909.82,909.82,909.36,909.36,400.0,909.82,909.82,909.36,909.36,400.0
2023-08-31 15:30:00,910.73,910.95,910.11,910.84,924.0,910.73,910.95,910.11,910.84,924.0
2023-08-31 15:40:00,910.8,912.88,910.02,910.1,3423.0,910.8,912.88,910.02,910.1,3423.0
2023-08-31 15:50:00,908.66,908.66,904.18,904.73,10719.0,908.66,908.66,904.18,904.73,10719.0
2023-09-01 09:30:00,909.87,914.72,909.87,914.05,3347.0,909.87,914.72,909.87,914.05,3347.0
2023-09-01 09:40:00,908.61,908.61,902.42,904.9,700.0,908.61,908.61,902.42,904.9,700.0
2023-09-01 09:50:00,902.4,905.42,902.4,905.42,300.0,902.4,905.42,902.4,905.42,300.0
2023-09-01 10:00:00,904.39,906.56,902.57,903.94,974.0,904.39,906.56,902.57,903.94,974.0
2023-09-01 10:10:00,907.86,909.66,907.86,908.15,905.0,907.86,909.66,907.86,908.15,905.0
2023-09-01 10:20:00,906.89,907.42,906.89,907.42,300.0,906.89,907.42,906.89,907.42,300.0
2023-09-01 10:30:00,906.36,906.36,903.22,903.22,615.0,906.36,906.36,903.22,903.22,615.0
2023-09-01 10:40:00,903.22,903.22,901.82,902.78,700.0,903.22,903.22,901.82,902.78,700.0
2023-09-01 10:50:00,899.7,899.7,899.7,899.7,100.0,899.7,899.7,899.7,899.7,100.0
2023-09-01 11:00:00,899.52,899.79,897.38,897.38,907.0,899.52,899.79,897.38,897.38,907.0
2023-09-01 11:10:00,897.0,897.73,897.0,897.73,500.0,897.0,897.73,897.0,897.73,500.0
2023-09-01 11:20:00,898.44,900.53,898.26,900.53,957.0,898.44,900.53,898.26,900.53,957.0
2023-09-01 11:30:00,898.4,898.78,896.23,896.23,501.0,898.4,898.78,896.23,896.23,501.0
2023-09-01 11:40:00,895.07,895.07,895.05,895.07,402.0,895.07,895.07,895.05,895.07,402.0
2023-09-01 11:50:00,895.0,895.0,894.29,894.29,270.0,895.0,895.0,894.29,894.29,270.0
2023-09-01 12:00:00,896.14,896.14,894.75,894.75,336.0,896.14,896.14,894.75,894.75,336.0
2023-09-01 12:10:00,894.75,894.75,894.75,894.75,0.0,894.75,894.75,894.75,894.75,0.0
2023-09-01 12:20:00,894.76,895.44,894.76,895.44,300.0,894.76,895.44,894.76,895.44,300.0
2023-09-01 12:30:00,895.44,895.44,895.44,895.44,0.0,895.44,895.44,895.44,895.44,0.0
2023-09-01 12:40:00,894.32,894.32,892.02,892.21,1000.0,894.32,894.32,892.02,892.21,1000.0
2023-09-01 12:50:00,893.51,893.84,892.65,892.65,300.0,893.51,893.84,892.65,892.65,300.0
2023-09-01 13:00:00,892.21,893.29,891.9,893.21,2058.0,892.21,893.29,891.9,893.21,2058.0
2023-09-01 13:10:00,892.76,892.76,892.76,892.76,100.0,892.76,892.76,892.76,892.76,100.0
2023-09-01 13:20:00,891.99,893.66,891.98,893.66,800.0,891.99,893.66,891.98,893.66,800.0
2023-09-01 13:30:00,892.85,892.85,891.99,891.99,400.0,892.85,892.85,891.99,891.99,400.0
2023-09-01 13:40:00,891.98,891.99,891.02,891.02,400.0,891.98,891.99,891.02,891.02,400.0
2023-09-01 13:50:00,891.82,894.64,891.65,894.64,1400.0,891.82,894.64,891.65,894.64,1400.0
2023-09-01 14:00:00,893.67,893.68,893.51,893.51,200.0,893.67,893.68,893.51,893.51,200.0
2023-09-01 14:10:00,893.71,896.16,893.71,896.14,1012.0,893.71,896.16,893.71,896.14,1012.0
2023-09-01 14:20:00,895.28,895.28,893.83,893.83,700.0,895.28,895.28,893.83,893.83,700.0
2023-09-01 14:30:00,892.41,892.41,892.4,892.41,100.0,892.41,892.41,892.4,892.41,100.0
2023-09-01 14:40:00,893.84,894.26,893.84,894.26,500.0,893.84,894.26,893.84,894.26,500.0
2023-09-01 14:50:00,895.57,895.78,895.57,895.6,300.0,895.57,895.78,895.57,895.6,300.0
2023-09-01 15:00:00,895.75,895.82,894.72,895.82,400.0,895.75,895.82,894.72,895.82,400.0
2023-09-01 15:10:00,896.01,896.67,896.01,896.62,500.0,896.01,896.67,896.01,896.62,500.0
2023-09-01 15:20:00,895.72,897.0,895.72,897.0,930.0,895.72,897.0,895.72,897.0,930.0
2023-09-01 15:30:00,897.05,897.53,896.21,896.33,1018.0,897.05,897.53,896.21,896.33,1018.0
2023-09-01 15:40:00,896.05,896.05,895.25,895.29,935.0,896.05,896.05,895.25,895.29,935.0
2023-09-01 15:50:00,894.53,897.0,893.69,896.75,13220.0,894.53,897.0,893.69,896.75,13220.0
2023-09-05 09:30:00,889.48,890.8,879.01,879.02,2252.0,889.48,890.8,879.01,879.02,2252.0
2023-09-05 09:40:00,881.72,885.0,872.53,872.54,4320.0,881.72,885.0,872.53,872.54,4320.0
2023-09-05 09:50:00,871.54,874.9,869.32,870.33,5182.0,871.54,874.9,869.32,870.33,5182.0
2023-09-05 10:00:00,871.29,872.13,868.16,872.13,1574.0,871.29,872.13,868.16,872.13,1574.0
2023-09-05 10:10:00,874.75,879.17,874.75,876.18,1300.0,874.75,879.17,874.75,876.18,1300.0
2023-09-05 10:20:00,877.45,885.4,877.45,885.4,1000.0,877.45,885.4,877.45,885.4,1000.0
2023-09-05 10:30:00,886.0,887.51,883.36,887.51,600.0,886.0,887.51,883.36,887.51,600.0
2023-09-05 10:40:00,887.86,894.66,887.86,894.22,2130.0,887.86,894.66,887.86,894.22,2130.0
2023-09-05 10:50:00,896.76,896.77,894.04,894.05,200.0,896.76,896.77,894.04,894.05,200.0
2023-09-05 11:00:00,894.36,894.4,892.66,893.05,1155.0,894.36,894.4,892.66,893.05,1155.0
2023-09-05 11:10:00,893.5,896.81,893.5,895.94,1000.0,893.5,896.81,893.5,895.94,1000.0
2023-09-05 11:20:00,894.71,894.71,893.82,894.64,400.0,894.71,894.71,893.82,894.64,400.0
2023-09-05 11:30:00,893.85,895.93,892.79,892.79,700.0,893.85,895.93,892.79,892.79,700.0
2023-09-05 11:40:00,891.65,891.84,889.55,889.55,600.0,891.65,891.84,889.55,889.55,600.0
2023-09-05 11:50:00,892.28,892.28,890.29,890.29,300.0,892.28,892.28,890.29,890.29,300.0
2023-09-05 12:00:00,890.29,890.29,890.29,890.29,0.0,890.29,890.29,890.29,890.29,0.0
2023-09-05 12:10:00,892.35,892.43,892.35,892.43,300.0,892.35,892.43,892.35,892.43,300.0
2023-09-05 12:20:00,892.37,892.73,892.22,892.43,600.0,892.37,892.73,892.22,892.43,600.0
2023-09-05 12:30:00,892.72,892.72,891.32,891.46,634.0,892.72,892.72,891.32,891.46,634.0
2023-09-05 12:40:00,892.24,892.24,892.24,892.24,100.0,892.24,892.24,892.24,892.24,100.0
2023-09-05 12:50:00,893.16,893.16,891.52,891.52,300.0,893.16,893.16,891.52,891.52,300.0
2023-09-05 13:00:00,889.67,891.15,889.5,889.5,500.0,889.67,891.15,889.5,889.5,500.0
2023-09-05 13:10:00,892.57,893.29,892.57,893.29,211.0,892.57,893.29,892.57,893.29,211.0
2023-09-05 13:20:00,893.29,893.29,893.29,893.29,0.0,893.29,893.29,893.29,893.29,0.0
2023-09-05 13:30:00,892.7,892.7,892.7,892.7,100.0,892.7,892.7,892.7,892.7,100.0
2023-09-05 13:40:00,892.7,892.7,892.7,892.7,0.0,892.7,892.7,892.7,892.7,0.0
2023-09-05 13:50:00,893.57,894.0,893.57,894.0,200.0,893.57,894.0,893.57,894.0,200.0
2023-09-05 14:00:00,894.85,894.86,894.85,894.86,200.0,894.85,894.86,894.85,894.86,200.0
2023-09-05 14:10:00,895.0,895.01,893.54,893.54,552.0,895.0,895.01,893.54,893.54,552.0
2023-09-05 14:20:00,892.05,893.82,891.97,893.82,501.0,892.05,893.82,891.97,893.82,501.0
2023-09-05 14:30:00,894.25,894.29,893.99,894.29,400.0,894.25,894.29,893.99,894.29,400.0
2023-09-05 14:40:00,892.67,894.19,892.66,894.19,502.0,892.67,894.19,892.66,894.19,502.0
2023-09-05 14:50:00,894.71,895.35,894.71,895.35,300.0,894.71,895.35,894.71,895.35,300.0
2023-09-05 15:00:00,895.74,897.36,895.74,897.36,400.0,895.74,897.36,895.74,897.36,400.0
2023-09-05 15:10:00,897.74,898.23,895.38,895.5,1700.0,897.74,898.23,895.38,895.5,1700.0
2023-09-05 15:20:00,896.74,898.27,896.39,897.54,1200.0,896.74,898.27,896.39,897.54,1200.0
2023-09-05 15:30:00,896.51,896.6,896.09,896.6,812.0,896.51,896.6,896.09,896.6,812.0
2023-09-05 15:40:00,897.17,897.17,895.37,895.97,1202.0,897.17,897.17,895.37,895.97,1202.0
2023-09-05 15:50:00,895.75,896.31,892.28,893.53,7996.0,895.75,896.31,892.28,893.53,7996.0
2023-09-06 09:30:00,889.7,894.17,889.7,892.87,2367.0,889.7,894.17,889.7,892.87,2367.0
2023-09-06 09:40:00,897.67,904.61,897.67,904.61,600.0,897.67,904.61,897.67,904.61,600.0
2023-09-06 09:50:00,904.56,908.22,903.1,905.05,1573.0,904.56,908.22,903.1,905.05,1573.0
2023-09-06 10:00:00,901.69,905.22,901.69,904.59,1000.0,901.69,905.22,901.69,904.59,1000.0
2023-09-06 10:10:00,904.31,904.36,904.3,904.36,400.0,904.31,904.36,904.3,904.36,400.0
2023-09-06 10:20:00,904.46,904.78,902.52,902.52,2481.0,904.46,904.78,902.52,902.52,2481.0
2023-09-06 10:30:00,902.79,903.91,902.78,903.89,700.0,902.79,903.91,902.78,903.89,700.0
2023-09-06 10:40:00,903.95,907.07,903.56,907.07,700.0,903.95,907.07,903.56,907.07,700.0
2023-09-06 10:50:00,907.65,911.0,907.04,907.05,2590.0,907.65,911.0,907.04,907.05,2590.0
2023-09-06 11:00:00,907.37,907.37,901.6,902.27,1400.0,907.37,907.37,901.6,902.27,1400.0
2023-09-06 11:10:00,902.28,904.89,902.28,903.96,800.0,902.28,904.89,902.28,903.96,800.0
2023-09-06 11:20:00,905.41,905.41,905.41,905.41,100.0,905.41,905.41,905.41,905.41,100.0
2023-09-06 11:30:00,905.64,907.95,905.64,907.95,1107.0,905.64,907.95,905.64,907.95,1107.0
2023-09-06 11:40:00,908.78,909.66,907.15,907.15,5793.0,908.78,909.66,907.15,907.15,5793.0
2023-09-06 11:50:00,907.15,907.15,907.15,907.15,0.0,907.15,907.15,907.15,907.15,0.0
2023-09-06 12:00:00,906.32,906.44,904.99,905.52,1079.0,906.32,906.44,904.99,905.52,1079.0
2023-09-06 12:10:00,905.21,905.35,905.21,905.35,200.0,905.21,905.35,905.21,905.35,200.0
2023-09-06 12:20:00,905.38,906.54,905.38,906.54,200.0,905.38,906.54,905.38,906.54,200.0
2023-09-06 12:30:00,906.02,906.61,904.8,906.18,2264.0,906.02,906.61,904.8,906.18,2264.0
2023-09-06 12:40:00,905.3,905.3,903.61,903.9,927.0,905.3,905.3,903.61,903.9,927.0
2023-09-06 12:50:00,904.72,905.15,904.72,905.15,354.0,904.72,905.15,904.72,905.15,354.0
2023-09-06 13:00:00,905.66,905.75,904.99,905.43,658.0,905.66,905.75,904.99,905.43,658.0
2023-09-06 13:10:00,906.99,907.37,906.99,907.03,569.0,906.99,907.37,906.99,907.03,569.0
2023-09-06 13:20:00,906.58,909.2,906.58,909.09,600.0,906.58,909.2,906.58,909.09,600.0
2023-09-06 13:30:00,909.3,911.18,909.29,911.18,300.0,909.3,911.18,909.29,911.18,300.0
2023-09-06 13:40:00,911.74,912.55,909.64,909.94,1016.0,911.74,912.55,909.64,909.94,1016.0
2023-09-06 13:50:00,909.1,910.32,908.42,908.43,2496.0,909.1,910.32,908.42,908.43,2496.0
2023-09-06 14:00:00,910.02,910.02,907.81,907.81,1205.0,910.02,910.02,907.81,907.81,1205.0
2023-09-06 14:10:00,908.26,908.27,906.94,906.96,600.0,908.26,908.27,906.94,906.96,600.0
2023-09-06 14:20:00,907.66,909.73,907.66,909.73,868.0,907.66,909.73,907.66,909.73,868.0
2023-09-06 14:30:00,913.65,914.79,913.29,914.27,2107.0,913.65,914.79,913.29,914.27,2107.0
2023-09-06 14:40:00,915.33,916.41,913.49,916.41,1809.0,915.33,916.41,913.49,916.41,1809.0
2023-09-06 14:50:00,916.41,916.41,913.02,913.8,1100.0,916.41,916.41,913.02,913.8,1100.0
2023-09-06 15:00:00,915.02,915.02,909.72,909.72,1400.0,915.02,915.02,909.72,909.72,1400.0
2023-09-06 15:10:00,911.75,911.75,911.74,911.75,100.0,911.75,911.75,911.74,911.75,100.0
2023-09-06 15:20:00,912.71,912.71,909.99,909.99,1002.0,912.71,912.71,909.99,909.99,1002.0
2023-09-06 15:30:00,911.0,912.61,911.0,912.26,1391.0,911.0,912.61,911.0,912.26,1391.0
2023-09-06 15:40:00,912.32,912.79,911.94,912.22,815.0,912.32,912.79,911.94,912.22,815.0
2023-09-06 15:50:00,912.94,912.94,907.55,907.94,8518.0,912.94,912.94,907.55,907.94,8518.0
2023-09-07 09:30:00,905.47,905.47,904.18,904.18,999.0,905.47,905.47,904.18,904.18,999.0
2023-09-07 09:40:00,900.32,900.32,900.32,900.32,100.0,900.32,900.32,900.32,900.32,100.0
2023-09-07 09:50:00,902.79,902.79,900.46,900.46,300.0,902.79,902.79,900.46,900.46,300.0
2023-09-07 10:00:00,900.75,902.07,900.75,900.85,960.0,900.75,902.07,900.75,900.85,960.0
2023-09-07 10:10:00,902.65,903.51,900.09,900.28,506.0,902.65,903.51,900.09,900.28,506.0
2023-09-07 10:20:00,900.47,901.22,900.46,901.22,200.0,900.47,901.22,900.46,901.22,200.0
2023-09-07 10:30:00,899.85,900.48,899.85,900.48,311.0,899.85,900.48,899.85,900.48,311.0
2023-09-07 10:40:00,902.5,905.17,902.5,905.17,230.0,902.5,905.17,902.5,905.17,230.0
2023-09-07 10:50:00,905.18,906.83,905.17,906.82,500.0,905.18,906.83,905.17,906.82,500.0
2023-09-07 11:00:00,906.34,906.35,902.5,904.0,1014.0,906.34,906.35,902.5,904.0,1014.0
2023-09-07 11:10:00,904.0,904.0,904.0,904.0,0.0,904.0,904.0,904.0,904.0,0.0
2023-09-07 11:20:00,897.18,897.18,895.15,895.52,840.0,897.18,897.18,895.15,895.52,840.0
2023-09-07 11:30:00,894.83,895.72,894.83,895.0,605.0,894.83,895.72,894.83,895.0,605.0
2023-09-07 11:40:00,894.95,895.72,894.95,895.72,300.0,894.95,895.72,894.95,895.72,300.0
2023-09-07 11:50:00,895.72,895.72,895.72,895.72,0.0,895.72,895.72,895.72,895.72,0.0
2023-09-07 12:00:00,896.9,898.1,896.9,898.1,536.0,896.9,898.1,896.9,898.1,536.0
2023-09-07 12:10:00,897.95,898.61,897.34,897.35,600.0,897.95,898.61,897.34,897.35,600.0
2023-09-07 12:20:00,896.74,898.03,896.74,898.03,200.0,896.74,898.03,896.74,898.03,200.0
2023-09-07 12:30:00,899.22,899.22,899.22,899.22,100.0,899.22,899.22,899.22,899.22,100.0
2023-09-07 12:40:00,899.81,899.81,899.81,899.81,100.0,899.81,899.81,899.81,899.81,100.0
2023-09-07 12:50:00,898.38,898.39,897.98,897.99,200.0,898.38,898.39,897.98,897.99,200.0
2023-09-07 13:00:00,898.14,898.16,897.96,897.97,589.0,898.14,898.16,897.96,897.97,589.0
2023-09-07 13:10:00,897.79,898.66,897.64,897.64,400.0,897.79,898.66,897.64,897.64,400.0
2023-09-07 13:20:00,898.0,899.35,897.55,899.35,1834.0,898.0,899.35,897.55,899.35,1834.0
2023-09-07 13:30:00,900.2,900.2,899.01,899.3,300.0,900.2,900.2,899.01,899.3,300.0
2023-09-07 13:40:00,899.3,899.3,899.3,899.3,0.0,899.3,899.3,899.3,899.3,0.0
2023-09-07 13:50:00,900.44,902.15,900.06,902.04,450.0,900.44,902.15,900.06,902.04,450.0
2023-09-07 14:00:00,902.97,903.19,902.01,902.01,400.0,902.97,903.19,902.01,902.01,400.0
2023-09-07 14:10:00,904.0,904.01,903.27,903.39,400.0,904.0,904.01,903.27,903.39,400.0
2023-09-07 14:20:00,902.78,902.78,902.77,902.78,100.0,902.78,902.78,902.77,902.78,100.0
2023-09-07 14:30:00,902.78,902.78,902.78,902.78,0.0,902.78,902.78,902.78,902.78,0.0
2023-09-07 14:40:00,903.02,903.69,903.01,903.22,724.0,903.02,903.69,903.01,903.22,724.0
2023-09-07 14:50:00,903.82,904.45,903.82,904.1,400.0,903.82,904.45,903.82,904.1,400.0
2023-09-07 15:00:00,904.2,904.2,903.88,903.88,200.0,904.2,904.2,903.88,903.88,200.0
2023-09-07 15:10:00,903.46,904.21,903.46,904.21,600.0,903.46,904.21,903.46,904.21,600.0
2023-09-07 15:20:00,904.13,904.6,904.1,904.6,500.0,904.13,904.6,904.1,904.6,500.0
2023-09-07 15:30:00,904.64,904.64,903.02,903.02,800.0,904.64,904.64,903.02,903.02,800.0
2023-09-07 15:40:00,905.55,906.69,905.09,906.39,1203.0,905.55,906.69,905.09,906.39,1203.0
2023-09-07 15:50:00,906.96,906.96,903.65,904.56,3787.0,906.96,906.96,903.65,904.56,3787.0
2023-09-08 09:30:00,904.23,908.24,904.23,908.24,868.0,904.23,908.24,904.23,908.24,868.0
2023-09-08 09:40:00,908.24,908.24,908.24,908.24,0.0,908.24,908.24,908.24,908.24,0.0
2023-09-08 09:50:00,904.28,906.5,904.28,904.56,400.0,904.28,906.5,904.28,904.56,400.0
2023-09-08 10:00:00,905.57,905.57,904.3,904.9,420.0,905.57,905.57,904.3,904.9,420.0
2023-09-08 10:10:00,906.99,909.46,906.99,909.39,1107.0,906.99,909.46,906.99,909.39,1107.0
2023-09-08 10:20:00,910.32,911.21,910.24,911.21,403.0,910.32,911.21,910.24,911.21,403.0
2023-09-08 10:30:00,911.38,911.41,910.05,910.05,400.0,911.38,911.41,910.05,910.05,400.0
2023-09-08 10:40:00,908.18,909.17,908.18,909.17,217.0,908.18,909.17,908.18,909.17,217.0
2023-09-08 10:50:00,909.92,910.39,909.21,910.39,887.0,909.92,910.39,909.21,910.39,887.0
2023-09-08 11:00:00,909.24,910.45,909.09,909.09,484.0,909.24,910.45,909.09,909.09,484.0
2023-09-08 11:10:00,909.08,910.83,909.08,910.83,400.0,909.08,910.83,909.08,910.83,400.0
2023-09-08 11:20:00,911.11,911.11,911.11,911.11,102.0,911.11,911.11,911.11,911.11,102.0
2023-09-08 11:30:00,909.81,911.37,909.8,911.13,624.0,909.81,911.37,909.8,911.13,624.0
2023-09-08 11:40:00,909.38,909.38,909.38,909.38,113.0,909.38,909.38,909.38,909.38,113.0
2023-09-08 11:50:00,909.88,909.88,909.87,909.88,100.0,909.88,909.88,909.87,909.88,100.0
2023-09-08 12:00:00,908.09,908.09,904.16,904.16,900.0,908.09,908.09,904.16,904.16,900.0
2023-09-08 12:10:00,903.18,903.18,903.18,903.18,100.0,903.18,903.18,903.18,903.18,100.0
2023-09-08 12:20:00,903.07,903.11,899.19,900.0,1261.0,903.07,903.11,899.19,900.0,1261.0
2023-09-08 12:30:00,900.23,901.61,900.22,901.56,846.0,900.23,901.61,900.22,901.56,846.0
2023-09-08 12:40:00,901.86,901.86,900.7,900.7,219.0,901.86,901.86,900.7,900.7,219.0
2023-09-08 12:50:00,898.96,899.5,898.96,899.13,600.0,898.96,899.5,898.96,899.13,600.0
2023-09-08 13:00:00,897.85,897.85,897.68,897.68,300.0,897.85,897.85,897.68,897.68,300.0
2023-09-08 13:10:00,897.0,898.7,895.0,896.27,2491.0,897.0,898.7,895.0,896.27,2491.0
2023-09-08 13:20:00,896.23,896.87,895.75,895.75,947.0,896.23,896.87,895.75,895.75,947.0
2023-09-08 13:30:00,896.09,896.09,896.09,896.09,100.0,896.09,896.09,896.09,896.09,100.0
2023-09-08 13:40:00,896.45,896.45,896.45,896.45,100.0,896.45,896.45,896.45,896.45,100.0
2023-09-08 13:50:00,899.1,900.41,898.43,900.41,302.0,899.1,900.41,898.43,900.41,302.0
2023-09-08 14:00:00,900.41,900.41,900.41,900.41,0.0,900.41,900.41,900.41,900.41,0.0
2023-09-08 14:10:00,899.9,899.9,895.96,895.96,335.0,899.9,899.9,895.96,895.96,335.0
2023-09-08 14:20:00,898.91,901.95,898.91,901.95,1700.0,898.91,901.95,898.91,901.95,1700.0
2023-09-08 14:30:00,902.24,904.58,902.24,903.11,1800.0,902.24,904.58,902.24,903.11,1800.0
2023-09-08 14:40:00,903.46,904.4,903.05,903.05,500.0,903.46,904.4,903.05,903.05,500.0
2023-09-08 14:50:00,903.15,903.63,903.15,903.62,500.0,903.15,903.63,903.15,903.62,500.0
2023-09-08 15:00:00,903.58,903.75,902.88,902.88,700.0,903.58,903.75,902.88,902.88,700.0
2023-09-08 15:10:00,902.04,902.04,901.56,901.56,391.0,902.04,902.04,901.56,901.56,391.0
2023-09-08 15:20:00,899.69,900.95,899.69,900.95,300.0,899.69,900.95,899.69,900.95,300.0
2023-09-08 15:30:00,901.33,901.41,900.48,900.48,465.0,901.33,901.41,900.48,900.48,465.0
2023-09-08 15:40:00,900.17,900.24,899.14,899.15,883.0,900.17,900.24,899.14,899.15,883.0
2023-09-08 15:50:00,898.96,900.83,898.48,900.83,3646.0,898.96,900.83,898.48,900.83,3646.0
2023-09-11 09:30:00,903.35,903.35,899.72,899.72,1444.0,903.35,903.35,899.72,899.72,1444.0
2023-09-11 09:40:00,899.72,899.72,899.72,899.72,0.0,899.72,899.72,899.72,899.72,0.0
2023-09-11 09:50:00,905.2,905.2,905.2,905.2,100.0,905.2,905.2,905.2,905.2,100.0
2023-09-11 10:00:00,905.02,905.51,901.56,902.03,2132.0,905.02,905.51,901.56,902.03,2132.0
2023-09-11 10:10:00,905.03,905.03,903.19,904.41,1000.0,905.03,905.03,903.19,904.41,1000.0
2023-09-11 10:20:00,903.66,906.57,903.66,906.24,804.0,903.66,906.57,903.66,906.24,804.0
2023-09-11 10:30:00,906.24,906.24,902.68,902.69,500.0,906.24,906.24,902.68,902.69,500.0
2023-09-11 10:40:00,902.48,904.53,902.47,904.53,800.0,902.48,904.53,902.47,904.53,800.0
2023-09-11 10:50:00,904.55,905.07,902.17,902.18,1581.0,904.55,905.07,902.17,902.18,1581.0
2023-09-11 11:00:00,901.85,902.3,901.85,902.3,300.0,901.85,902.3,901.85,902.3,300.0
2023-09-11 11:10:00,903.87,904.88,903.62,903.82,600.0,903.87,904.88,903.62,903.82,600.0
2023-09-11 11:20:00,905.44,908.14,905.43,908.14,1200.0,905.44,908.14,905.43,908.14,1200.0
2023-09-11 11:30:00,908.95,908.95,908.94,908.95,100.0,908.95,908.95,908.94,908.95,100.0
2023-09-11 11:40:00,909.05,909.05,904.74,904.74,1900.0,909.05,909.05,904.74,904.74,1900.0
2023-09-11 11:50:00,904.09,904.09,902.5,903.45,389.0,904.09,904.09,902.5,903.45,389.0
2023-09-11 12:00:00,904.8,905.26,904.58,904.66,500.0,904.8,905.26,904.58,904.66,500.0
2023-09-11 12:10:00,903.18,903.65,902.39,903.65,900.0,903.18,903.65,902.39,903.65,900.0
2023-09-11 12:20:00,903.81,904.3,903.8,904.3,300.0,903.81,904.3,903.8,904.3,300.0
2023-09-11 12:30:00,906.63,906.63,906.14,906.14,200.0,906.63,906.63,906.14,906.14,200.0
2023-09-11 12:40:00,905.21,905.21,905.21,905.21,100.0,905.21,905.21,905.21,905.21,100.0
2023-09-11 12:50:00,907.39,907.39,907.39,907.39,100.0,907.39,907.39,907.39,907.39,100.0
2023-09-11 13:00:00,907.19,909.01,906.66,906.66,500.0,907.19,909.01,906.66,906.66,500.0
2023-09-11 13:10:00,905.56,905.56,905.56,905.56,100.0,905.56,905.56,905.56,905.56,100.0
2023-09-11 13:20:00,906.39,906.69,906.39,906.69,300.0,906.39,906.69,906.39,906.69,300.0
2023-09-11 13:30:00,907.22,907.64,907.22,907.64,300.0,907.22,907.64,907.22,907.64,300.0
2023-09-11 13:40:00,908.17,908.73,908.16,908.47,300.0,908.17,908.73,908.16,908.47,300.0
2023-09-11 13:50:00,908.36,909.31,908.35,909.31,400.0,908.36,909.31,908.35,909.31,400.0
2023-09-11 14:00:00,910.81,910.81,908.86,909.11,615.0,910.81,910.81,908.86,909.11,615.0
2023-09-11 14:10:00,908.1,908.1,908.1,908.1,100.0,908.1,908.1,908.1,908.1,100.0
2023-09-11 14:20:00,908.53,908.57,908.11,908.57,400.0,908.53,908.57,908.11,908.57,400.0
2023-09-11 14:30:00,908.58,908.76,908.57,908.76,236.0,908.58,908.76,908.57,908.76,236.0
2023-09-11 14:40:00,907.75,908.1,906.4,907.07,2322.0,907.75,908.1,906.4,907.07,2322.0
2023-09-11 14:50:00,907.05,907.51,906.9,907.1,1000.0,907.05,907.51,906.9,907.1,1000.0
2023-09-11 15:00:00,907.37,907.37,906.75,906.8,400.0,907.37,907.37,906.75,906.8,400.0
2023-09-11 15:10:00,906.09,907.0,906.09,907.0,500.0,906.09,907.0,906.09,907.0,500.0
2023-09-11 15:20:00,907.5,907.5,907.49,907.49,200.0,907.5,907.5,907.49,907.49,200.0
2023-09-11 15:30:00,907.98,908.36,907.96,907.96,837.0,907.98,908.36,907.96,907.96,837.0
2023-09-11 15:40:00,907.81,908.31,907.5,907.57,560.0,907.81,908.31,907.5,907.57,560.0
2023-09-11 15:50:00,907.19,907.19,904.55,904.65,2645.0,907.19,907.19,904.55,904.65,2645.0
2023-09-12 09:30:00,897.63,897.63,897.63,897.63,597.0,897.63,897.63,897.63,897.63,597.0
2023-09-12 09:40:00,897.63,897.63,897.63,897.63,0.0,897.63,897.63,897.63,897.63,0.0
2023-09-12 09:50:00,896.79,901.29,896.72,901.29,2500.0,896.79,901.29,896.72,901.29,2500.0
2023-09-12 10:00:00,899.92,902.27,899.92,901.82,1100.0,899.92,902.27,899.92,901.82,1100.0
2023-09-12 10:10:00,901.82,901.82,901.82,901.82,0.0,901.82,901.82,901.82,901.82,0.0
2023-09-12 10:20:00,903.99,903.99,898.54,898.54,608.0,903.99,903.99,898.54,898.54,608.0
2023-09-12 10:30:00,898.54,898.54,898.54,898.54,0.0,898.54,898.54,898.54,898.54,0.0
2023-09-12 10:40:00,898.54,898.54,898.54,898.54,0.0,898.54,898.54,898.54,898.54,0.0
2023-09-12 10:50:00,899.75,901.44,899.74,901.44,200.0,899.75,901.44,899.74,901.44,200.0
2023-09-12 11:00:00,899.51,899.51,899.51,899.51,100.0,899.51,899.51,899.51,899.51,100.0
2023-09-12 11:10:00,897.41,897.41,896.46,896.47,400.0,897.41,897.41,896.46,896.47,400.0
2023-09-12 11:20:00,894.59,894.81,892.06,894.81,688.0,894.59,894.81,892.06,894.81,688.0
2023-09-12 11:30:00,896.0,896.0,895.08,896.0,400.0,896.0,896.0,895.08,896.0,400.0
2023-09-12 11:40:00,894.9,894.9,894.9,894.9,100.0,894.9,894.9,894.9,894.9,100.0
2023-09-12 11:50:00,894.88,894.88,894.87,894.88,185.0,894.88,894.88,894.87,894.88,185.0
2023-09-12 12:00:00,894.59,897.15,894.58,897.15,816.0,894.59,897.15,894.58,897.15,816.0
2023-09-12 12:10:00,896.94,897.51,896.71,897.51,300.0,896.94,897.51,896.71,897.51,300.0
2023-09-12 12:20:00,897.41,897.41,897.4,897.41,200.0,897.41,897.41,897.4,897.41,200.0
2023-09-12 12:30:00,896.51,897.35,896.49,897.35,300.0,896.51,897.35,896.49,897.35,300.0
2023-09-12 12:40:00,897.35,897.35,897.35,897.35,0.0,897.35,897.35,897.35,897.35,0.0
2023-09-12 12:50:00,897.35,897.35,897.35,897.35,0.0,897.35,897.35,897.35,897.35,0.0
2023-09-12 13:00:00,895.62,895.62,895.61,895.62,100.0,895.62,895.62,895.61,895.62,100.0
2023-09-12 13:10:00,891.96,891.96,891.96,891.96,100.0,891.96,891.96,891.96,891.96,100.0
2023-09-12 13:20:00,891.96,894.04,891.92,894.04,1010.0,891.96,894.04,891.92,894.04,1010.0
2023-09-12 13:30:00,893.66,893.66,893.66,893.66,100.0,893.66,893.66,893.66,893.66,100.0
2023-09-12 13:40:00,893.25,893.25,893.18,893.18,200.0,893.25,893.25,893.18,893.18,200.0
2023-09-12 13:50:00,891.5,891.5,891.5,891.5,100.0,891.5,891.5,891.5,891.5,100.0
2023-09-12 14:00:00,889.07,890.81,889.07,890.81,500.0,889.07,890.81,889.07,890.81,500.0
2023-09-12 14:10:00,889.37,889.37,888.44,889.35,300.0,889.37,889.37,888.44,889.35,300.0
2023-09-12 14:20:00,889.46,890.56,889.46,890.47,695.0,889.46,890.56,889.46,890.47,695.0
2023-09-12 14:30:00,891.14,891.87,891.14,891.87,400.0,891.14,891.87,891.14,891.87,400.0
2023-09-12 14:40:00,890.95,891.76,890.49,891.65,500.0,890.95,891.76,890.49,891.65,500.0
2023-09-12 14:50:00,890.95,891.82,888.66,891.82,505.0,890.95,891.82,888.66,891.82,505.0
2023-09-12 15:00:00,888.33,889.51,888.03,888.04,608.0,888.33,889.51,888.03,888.04,608.0
2023-09-12 15:10:00,888.54,890.87,887.96,889.88,1100.0,888.54,890.87,887.96,889.88,1100.0
2023-09-12 15:20:00,889.62,890.24,888.53,888.58,900.0,889.62,890.24,888.53,888.58,900.0
2023-09-12 15:30:00,888.11,889.2,887.51,888.29,2748.0,888.11,889.2,887.51,888.29,2748.0
2023-09-12 15:40:00,888.54,888.95,887.85,888.95,1000.0,888.54,888.95,887.85,888.95,1000.0
2023-09-12 15:50:00,889.33,890.9,888.66,890.35,6886.0,889.33,890.9,888.66,890.35,6886.0
2023-09-13 09:30:00,886.18,886.18,886.18,886.18,925.0,886.18,886.18,886.18,886.18,925.0
2023-09-13 09:40:00,890.5,900.49,890.49,898.12,1100.0,890.5,900.49,890.49,898.12,1100.0
2023-09-13 09:50:00,896.98,897.53,893.82,895.77,6008.0,896.98,897.53,893.82,895.77,6008.0
2023-09-13 10:00:00,893.48,897.83,893.47,894.17,1950.0,893.48,897.83,893.47,894.17,1950.0
2023-09-13 10:10:00,891.81,894.88,889.5,892.69,5189.0,891.81,894.88,889.5,892.69,5189.0
2023-09-13 10:20:00,889.79,896.77,889.79,896.55,1292.0,889.79,896.77,889.79,896.55,1292.0
2023-09-13 10:30:00,895.33,897.0,895.32,897.0,1647.0,895.33,897.0,895.32,897.0,1647.0
2023-09-13 10:40:00,897.51,897.51,897.51,897.51,100.0,897.51,897.51,897.51,897.51,100.0
2023-09-13 10:50:00,897.94,900.76,897.93,899.36,800.0,897.94,900.76,897.93,899.36,800.0
2023-09-13 11:00:00,900.22,900.22,900.22,900.22,100.0,900.22,900.22,900.22,900.22,100.0
2023-09-13 11:10:00,899.2,899.2,899.2,899.2,100.0,899.2,899.2,899.2,899.2,100.0
2023-09-13 11:20:00,900.0,901.99,900.0,901.99,627.0,900.0,901.99,900.0,901.99,627.0
2023-09-13 11:30:00,900.16,902.06,900.09,902.06,956.0,900.16,902.06,900.09,902.06,956.0
2023-09-13 11:40:00,902.06,902.06,902.06,902.06,0.0,902.06,902.06,902.06,902.06,0.0
2023-09-13 11:50:00,901.64,902.54,901.41,902.54,662.0,901.64,902.54,901.41,902.54,662.0
2023-09-13 12:00:00,902.65,904.21,902.62,904.21,613.0,902.65,904.21,902.62,904.21,613.0
2023-09-13 12:10:00,903.01,903.01,903.01,903.01,200.0,903.01,903.01,903.01,903.01,200.0
2023-09-13 12:20:00,903.01,903.01,903.01,903.01,0.0,903.01,903.01,903.01,903.01,0.0
2023-09-13 12:30:00,903.01,903.01,903.01,903.01,0.0,903.01,903.01,903.01,903.01,0.0
2023-09-13 12:40:00,904.96,906.19,904.95,906.19,400.0,904.96,906.19,904.95,906.19,400.0
2023-09-13 12:50:00,905.98,905.98,905.82,905.93,400.0,905.98,905.98,905.82,905.93,400.0
2023-09-13 13:00:00,904.96,904.96,904.96,904.96,100.0,904.96,904.96,904.96,904.96,100.0
2023-09-13 13:10:00,905.55,906.01,905.54,906.0,200.0,905.55,906.01,905.54,906.0,200.0
2023-09-13 13:20:00,904.28,904.28,904.28,904.28,100.0,904.28,904.28,904.28,904.28,100.0
2023-09-13 13:30:00,904.32,904.32,904.32,904.32,100.0,904.32,904.32,904.32,904.32,100.0
2023-09-13 13:40:00,904.65,904.69,904.65,904.69,300.0,904.65,904.69,904.65,904.69,300.0
2023-09-13 13:50:00,903.42,905.83,902.0,905.83,1500.0,903.42,905.83,902.0,905.83,1500.0
2023-09-13 14:00:00,904.4,904.4,904.4,904.4,100.0,904.4,904.4,904.4,904.4,100.0
2023-09-13 14:10:00,904.4,904.4,904.4,904.4,0.0,904.4,904.4,904.4,904.4,0.0
2023-09-13 14:20:00,902.69,902.69,902.69,902.69,100.0,902.69,902.69,902.69,902.69,100.0
2023-09-13 14:30:00,902.68,903.92,902.45,903.92,871.0,902.68,903.92,902.45,903.92,871.0
2023-09-13 14:40:00,902.97,903.02,902.62,902.63,300.0,902.97,903.02,902.62,902.63,300.0
2023-09-13 14:50:00,902.73,903.13,901.5,901.5,400.0,902.73,903.13,901.5,901.5,400.0
2023-09-13 15:00:00,901.75,901.76,898.92,898.93,916.0,901.75,901.76,898.92,898.93,916.0
2023-09-13 15:10:00,899.7,900.78,899.54,900.78,1000.0,899.7,900.78,899.54,900.78,1000.0
2023-09-13 15:20:00,900.13,900.13,899.34,899.5,500.0,900.13,900.13,899.34,899.5,500.0
2023-09-13 15:30:00,900.36,900.46,897.84,899.33,2028.0,900.36,900.46,897.84,899.33,2028.0
2023-09-13 15:40:00,896.69,897.57,895.34,895.98,2853.0,896.69,897.57,895.34,895.98,2853.0
2023-09-13 15:50:00,896.48,897.69,896.31,897.66,4545.0,896.48,897.69,896.31,897.66,4545.0
2023-09-14 09:30:00,900.0,900.0,900.0,900.0,1218.0,900.0,900.0,900.0,900.0,1218.0
2023-09-14 09:40:00,896.28,896.28,896.28,896.28,100.0,896.28,896.28,896.28,896.28,100.0
2023-09-14 09:50:00,896.28,896.28,896.28,896.28,0.0,896.28,896.28,896.28,896.28,0.0
2023-09-14 10:00:00,891.45,891.45,890.77,890.77,421.0,891.45,891.45,890.77,890.77,421.0
2023-09-14 10:10:00,891.32,891.32,891.32,891.32,100.0,891.32,891.32,891.32,891.32,100.0
2023-09-14 10:20:00,891.0,891.0,890.58,890.59,404.0,891.0,891.0,890.58,890.59,404.0
2023-09-14 10:30:00,891.01,891.11,891.01,891.11,400.0,891.01,891.11,891.01,891.11,400.0
2023-09-14 10:40:00,891.42,892.26,891.41,892.25,300.0,891.42,892.26,891.41,892.25,300.0
2023-09-14 10:50:00,890.26,892.75,889.6,892.75,1100.0,890.26,892.75,889.6,892.75,1100.0
2023-09-14 11:00:00,892.63,895.14,892.62,895.14,2006.0,892.63,895.14,892.62,895.14,2006.0
2023-09-14 11:10:00,894.41,894.41,893.36,893.81,1300.0,894.41,894.41,893.36,893.81,1300.0
2023-09-14 11:20:00,893.44,893.44,893.43,893.44,100.0,893.44,893.44,893.43,893.44,100.0
2023-09-14 11:30:00,893.74,893.85,893.55,893.56,300.0,893.74,893.85,893.55,893.56,300.0
2023-09-14 11:40:00,893.64,893.85,893.63,893.85,625.0,893.64,893.85,893.63,893.85,625.0
2023-09-14 11:50:00,894.3,895.45,894.3,894.75,500.0,894.3,895.45,894.3,894.75,500.0
2023-09-14 12:00:00,896.28,896.28,896.28,896.28,100.0,896.28,896.28,896.28,896.28,100.0
2023-09-14 12:10:00,897.88,898.81,897.88,898.81,200.0,897.88,898.81,897.88,898.81,200.0
2023-09-14 12:20:00,897.04,897.04,894.79,895.38,700.0,897.04,897.04,894.79,895.38,700.0
2023-09-14 12:30:00,895.4,895.4,894.5,895.24,610.0,895.4,895.4,894.5,895.24,610.0
2023-09-14 12:40:00,895.24,895.24,895.24,895.24,0.0,895.24,895.24,895.24,895.24,0.0
2023-09-14 12:50:00,898.65,899.5,898.65,899.5,637.0,898.65,899.5,898.65,899.5,637.0
2023-09-14 13:00:00,900.01,900.01,900.01,900.01,100.0,900.01,900.01,900.01,900.01,100.0
2023-09-14 13:10:00,899.39,901.15,899.27,901.15,929.0,899.39,901.15,899.27,901.15,929.0
2023-09-14 13:20:00,900.43,900.43,900.42,900.43,110.0,900.43,900.43,900.42,900.43,110.0
2023-09-14 13:30:00,901.53,902.11,901.53,902.11,301.0,901.53,902.11,901.53,902.11,301.0
2023-09-14 13:40:00,901.99,901.99,901.37,901.73,1676.0,901.99,901.99,901.37,901.73,1676.0
2023-09-14 13:50:00,900.61,902.28,900.61,902.28,1077.0,900.61,902.28,900.61,902.28,1077.0
2023-09-14 14:00:00,902.31,903.48,902.31,903.48,200.0,902.31,903.48,902.31,903.48,200.0
2023-09-14 14:10:00,902.4,902.4,900.95,902.2,712.0,902.4,902.4,900.95,902.2,712.0
2023-09-14 14:20:00,902.2,902.2,902.2,902.2,0.0,902.2,902.2,902.2,902.2,0.0
2023-09-14 14:30:00,903.38,903.43,903.29,903.43,400.0,903.38,903.43,903.29,903.43,400.0
2023-09-14 14:40:00,903.13,903.48,903.12,903.46,400.0,903.13,903.48,903.12,903.46,400.0
2023-09-14 14:50:00,903.45,904.91,903.3,904.91,400.0,903.45,904.91,903.3,904.91,400.0
2023-09-14 15:00:00,905.05,905.05,905.05,905.05,100.0,905.05,905.05,905.05,905.05,100.0
2023-09-14 15:10:00,904.7,905.85,904.7,905.85,2156.0,904.7,905.85,904.7,905.85,2156.0
2023-09-14 15:20:00,905.52,907.48,905.52,906.85,2720.0,905.52,907.48,905.52,906.85,2720.0
2023-09-14 15:30:00,906.46,907.92,906.46,907.43,983.0,906.46,907.92,906.46,907.43,983.0
2023-09-14 15:40:00,906.09,906.09,905.3,905.3,700.0,906.09,906.09,905.3,905.3,700.0
2023-09-14 15:50:00,904.38,906.86,903.14,906.2,6372.0,904.38,906.86,903.14,906.2,6372.0
2023-09-15 09:30:00,903.22,903.22,903.22,903.22,14309.0,903.22,903.22,903.22,903.22,14309.0
2023-09-15 09:40:00,898.96,898.96,897.26,897.74,607.0,898.96,898.96,897.26,897.74,607.0
2023-09-15 09:50:00,897.74,897.74,897.74,897.74,0.0,897.74,897.74,897.74,897.74,0.0
2023-09-15 10:00:00,895.54,895.86,893.96,893.96,909.0,895.54,895.86,893.96,893.96,909.0
2023-09-15 10:10:00,891.0,891.0,888.85,888.86,1335.0,891.0,891.0,888.85,888.86,1335.0
2023-09-15 10:20:00,889.5,890.98,888.52,890.6,3534.0,889.5,890.98,888.52,890.6,3534.0
2023-09-15 10:30:00,890.0,891.43,888.3,889.77,2014.0,890.0,891.43,888.3,889.77,2014.0
2023-09-15 10:40:00,888.21,888.21,884.6,884.6,400.0,888.21,888.21,884.6,884.6,400.0
2023-09-15 10:50:00,882.37,882.37,880.53,880.54,500.0,882.37,882.37,880.53,880.54,500.0
2023-09-15 11:00:00,877.89,877.89,875.79,876.24,1400.0,877.89,877.89,875.79,876.24,1400.0
2023-09-15 11:10:00,875.98,875.98,874.17,874.5,910.0,875.98,875.98,874.17,874.5,910.0
2023-09-15 11:20:00,877.0,877.76,877.0,877.76,300.0,877.0,877.76,877.0,877.76,300.0
2023-09-15 11:30:00,881.16,881.16,881.16,881.16,100.0,881.16,881.16,881.16,881.16,100.0
2023-09-15 11:40:00,882.06,882.61,881.49,882.61,1100.0,882.06,882.61,881.49,882.61,1100.0
2023-09-15 11:50:00,882.3,882.66,881.13,882.66,875.0,882.3,882.66,881.13,882.66,875.0
2023-09-15 12:00:00,882.44,884.63,882.43,884.63,200.0,882.44,884.63,882.43,884.63,200.0
2023-09-15 12:10:00,884.4,886.42,884.4,886.42,800.0,884.4,886.42,884.4,886.42,800.0
2023-09-15 12:20:00,887.0,889.14,886.96,886.97,1824.0,887.0,889.14,886.96,886.97,1824.0
2023-09-15 12:30:00,886.66,887.49,886.65,887.49,200.0,886.66,887.49,886.65,887.49,200.0
2023-09-15 12:40:00,889.35,891.7,889.34,891.47,914.0,889.35,891.7,889.34,891.47,914.0
2023-09-15 12:50:00,891.54,892.65,891.28,891.29,900.0,891.54,892.65,891.28,891.29,900.0
2023-09-15 13:00:00,890.23,892.0,888.58,888.58,900.0,890.23,892.0,888.58,888.58,900.0
2023-09-15 13:10:00,890.32,890.32,888.64,888.65,500.0,890.32,890.32,888.64,888.65,500.0
2023-09-15 13:20:00,888.52,888.78,887.01,887.01,949.0,888.52,888.78,887.01,887.01,949.0
2023-09-15 13:30:00,885.38,885.52,883.78,885.04,1000.0,885.38,885.52,883.78,885.04,1000.0
2023-09-15 13:40:00,885.35,885.37,885.35,885.36,300.0,885.35,885.37,885.35,885.36,300.0
2023-09-15 13:50:00,886.37,887.81,886.37,887.81,1611.0,886.37,887.81,886.37,887.81,1611.0
2023-09-15 14:00:00,889.49,889.49,887.79,888.12,401.0,889.49,889.49,887.79,888.12,401.0
2023-09-15 14:10:00,887.83,887.83,887.82,887.83,100.0,887.83,887.83,887.82,887.83,100.0
2023-09-15 14:20:00,887.36,887.99,887.35,887.87,599.0,887.36,887.99,887.35,887.87,599.0
2023-09-15 14:30:00,888.21,889.73,887.84,889.73,2000.0,888.21,889.73,887.84,889.73,2000.0
2023-09-15 14:40:00,889.63,889.97,888.85,889.97,5165.0,889.63,889.97,888.85,889.97,5165.0
2023-09-15 14:50:00,888.0,890.2,888.0,890.2,635.0,888.0,890.2,888.0,890.2,635.0
2023-09-15 15:00:00,889.79,889.79,887.74,888.78,645.0,889.79,889.79,887.74,888.78,645.0
2023-09-15 15:10:00,888.26,888.26,887.19,887.19,200.0,888.26,888.26,887.19,887.19,200.0
2023-09-15 15:20:00,886.49,889.23,886.49,889.23,983.0,886.49,889.23,886.49,889.23,983.0
2023-09-15 15:30:00,889.81,890.66,889.11,889.96,3200.0,889.81,890.66,889.11,889.96,3200.0
2023-09-15 15:40:00,889.88,890.05,887.08,887.7,3228.0,889.88,890.05,887.08,887.7,3228.0
2023-09-15 15:50:00,889.84,892.78,889.84,890.75,9139.0,889.84,892.78,889.84,890.75,9139.0
2023-09-18 09:30:00,889.12,892.43,884.95,892.43,1633.0,889.12,892.43,884.95,892.43,1633.0
2023-09-18 09:40:00,896.15,898.08,896.08,898.08,300.0,896.15,898.08,896.08,898.08,300.0
2023-09-18 09:50:00,895.89,898.94,895.89,895.89,2200.0,895.89,898.94,895.89,895.89,2200.0
2023-09-18 10:00:00,897.92,899.29,897.11,899.29,870.0,897.92,899.29,897.11,899.29,870.0
2023-09-18 10:10:00,900.95,903.06,900.94,903.06,400.0,900.95,903.06,900.94,903.06,400.0
2023-09-18 10:20:00,904.48,904.58,901.91,904.58,600.0,904.48,904.58,901.91,904.58,600.0
2023-09-18 10:30:00,902.63,904.69,902.35,902.35,900.0,902.63,904.69,902.35,902.35,900.0
2023-09-18 10:40:00,902.35,902.35,902.35,902.35,0.0,902.35,902.35,902.35,902.35,0.0
2023-09-18 10:50:00,905.15,905.15,904.44,904.44,200.0,905.15,905.15,904.44,904.44,200.0
2023-09-18 11:00:00,903.93,906.73,903.2,903.96,976.0,903.93,906.73,903.2,903.96,976.0
2023-09-18 11:10:00,903.08,903.09,900.72,900.72,300.0,903.08,903.09,900.72,900.72,300.0
2023-09-18 11:20:00,900.02,905.69,900.02,905.69,800.0,900.02,905.69,900.02,905.69,800.0
2023-09-18 11:30:00,906.99,906.99,904.29,904.3,300.0,906.99,906.99,904.29,904.3,300.0
2023-09-18 11:40:00,905.19,905.19,905.19,905.19,100.0,905.19,905.19,905.19,905.19,100.0
2023-09-18 11:50:00,903.16,903.16,903.16,903.16,100.0,903.16,903.16,903.16,903.16,100.0
2023-09-18 12:00:00,903.16,903.16,903.16,903.16,0.0,903.16,903.16,903.16,903.16,0.0
2023-09-18 12:10:00,902.69,902.7,902.69,902.69,100.0,902.69,902.7,902.69,902.69,100.0
2023-09-18 12:20:00,902.69,902.69,900.53,900.53,264.0,902.69,902.69,900.53,900.53,264.0
2023-09-18 12:30:00,903.0,903.1,903.0,903.1,201.0,903.0,903.1,903.0,903.1,201.0
2023-09-18 12:40:00,902.71,902.71,902.71,902.71,100.0,902.71,902.71,902.71,902.71,100.0
2023-09-18 12:50:00,902.71,902.71,902.71,902.71,0.0,902.71,902.71,902.71,902.71,0.0
2023-09-18 13:00:00,900.75,903.41,900.69,903.41,778.0,900.75,903.41,900.69,903.41,778.0
2023-09-18 13:10:00,904.87,904.87,904.86,904.87,100.0,904.87,904.87,904.86,904.87,100.0
2023-09-18 13:20:00,904.92,906.23,904.92,905.99,300.0,904.92,906.23,904.92,905.99,300.0
2023-09-18 13:30:00,906.62,908.0,906.61,908.0,300.0,906.62,908.0,906.61,908.0,300.0
2023-09-18 13:40:00,908.1,908.1,907.25,907.25,1265.0,908.1,908.1,907.25,907.25,1265.0
2023-09-18 13:50:00,906.16,907.51,906.16,907.05,300.0,906.16,907.51,906.16,907.05,300.0
2023-09-18 14:00:00,907.02,908.09,906.66,908.09,1748.0,907.02,908.09,906.66,908.09,1748.0
2023-09-18 14:10:00,907.93,908.11,906.38,906.38,800.0,907.93,908.11,906.38,906.38,800.0
2023-09-18 14:20:00,905.74,905.74,905.74,905.74,100.0,905.74,905.74,905.74,905.74,100.0
2023-09-18 14:30:00,902.17,902.17,901.07,901.07,253.0,902.17,902.17,901.07,901.07,253.0
2023-09-18 14:40:00,900.99,901.45,900.98,901.45,200.0,900.99,901.45,900.98,901.45,200.0
2023-09-18 14:50:00,901.74,901.74,899.9,901.55,1341.0,901.74,901.74,899.9,901.55,1341.0
2023-09-18 15:00:00,901.89,902.79,901.89,902.79,306.0,901.89,902.79,901.89,902.79,306.0
2023-09-18 15:10:00,901.93,901.93,901.93,901.93,200.0,901.93,901.93,901.93,901.93,200.0
2023-09-18 15:20:00,902.5,903.95,902.5,903.19,1029.0,902.5,903.95,902.5,903.19,1029.0
2023-09-18 15:30:00,902.69,902.69,901.67,901.67,500.0,902.69,902.69,901.67,901.67,500.0
2023-09-18 15:40:00,901.4,901.4,898.96,899.75,3770.0,901.4,901.4,898.96,899.75,3770.0
2023-09-18 15:50:00,900.67,904.23,900.67,903.21,4100.0,900.67,904.23,900.67,903.21,4100.0
2023-09-19 09:30:00,903.0,903.0,901.41,901.41,777.0,903.0,903.0,901.41,901.41,777.0
2023-09-19 09:40:00,901.41,901.41,901.41,901.41,0.0,901.41,901.41,901.41,901.41,0.0
2023-09-19 09:50:00,901.48,901.48,901.48,901.48,100.0,901.48,901.48,901.48,901.48,100.0
2023-09-19 10:00:00,901.49,901.49,898.06,898.06,232.0,901.49,901.49,898.06,898.06,232.0
2023-09-19 10:10:00,899.16,900.61,899.16,900.61,200.0,899.16,900.61,899.16,900.61,200.0
2023-09-19 10:20:00,900.91,903.4,900.69,900.97,1119.0,900.91,903.4,900.69,900.97,1119.0
2023-09-19 10:30:00,901.75,901.93,901.75,901.75,300.0,901.75,901.93,901.75,901.75,300.0
2023-09-19 10:40:00,901.44,903.03,901.44,903.03,400.0,901.44,903.03,901.44,903.03,400.0
2023-09-19 10:50:00,905.03,905.03,903.3,903.3,218.0,905.03,905.03,903.3,903.3,218.0
2023-09-19 11:00:00,902.68,903.85,902.68,903.2,1175.0,902.68,903.85,902.68,903.2,1175.0
2023-09-19 11:10:00,903.88,904.82,903.45,904.53,800.0,903.88,904.82,903.45,904.53,800.0
2023-09-19 11:20:00,904.46,907.14,904.44,907.14,700.0,904.46,907.14,904.44,907.14,700.0
2023-09-19 11:30:00,905.5,906.35,905.5,906.35,756.0,905.5,906.35,905.5,906.35,756.0
2023-09-19 11:40:00,904.47,906.37,904.47,905.96,1303.0,904.47,906.37,904.47,905.96,1303.0
2023-09-19 11:50:00,905.17,905.32,904.93,904.93,400.0,905.17,905.32,904.93,904.93,400.0
2023-09-19 12:00:00,904.75,905.81,904.14,904.16,1100.0,904.75,905.81,904.14,904.16,1100.0
2023-09-19 12:10:00,905.61,905.61,905.61,905.61,100.0,905.61,905.61,905.61,905.61,100.0
2023-09-19 12:20:00,904.85,904.85,903.64,904.33,600.0,904.85,904.85,903.64,904.33,600.0
2023-09-19 12:30:00,904.45,907.45,904.43,907.18,600.0,904.45,907.45,904.43,907.18,600.0
2023-09-19 12:40:00,907.18,907.18,907.18,907.18,0.0,907.18,907.18,907.18,907.18,0.0
2023-09-19 12:50:00,906.36,906.36,906.36,906.36,100.0,906.36,906.36,906.36,906.36,100.0
2023-09-19 13:00:00,905.62,906.91,904.84,906.83,1418.0,905.62,906.91,904.84,906.83,1418.0
2023-09-19 13:10:00,906.33,907.57,905.63,906.27,2921.0,906.33,907.57,905.63,906.27,2921.0
2023-09-19 13:20:00,904.85,906.21,904.67,905.36,700.0,904.85,906.21,904.67,905.36,700.0
2023-09-19 13:30:00,905.36,905.36,905.36,905.36,0.0,905.36,905.36,905.36,905.36,0.0
2023-09-19 13:40:00,905.12,905.43,904.72,904.77,400.0,905.12,905.43,904.72,904.77,400.0
2023-09-19 13:50:00,906.08,906.37,906.08,906.27,600.0,906.08,906.37,906.08,906.27,600.0
2023-09-19 14:00:00,906.4,906.94,905.11,906.23,918.0,906.4,906.94,905.11,906.23,918.0
2023-09-19 14:10:00,905.88,905.88,905.3,905.3,200.0,905.88,905.88,905.3,905.3,200.0
2023-09-19 14:20:00,905.89,905.89,905.23,905.88,647.0,905.89,905.89,905.23,905.88,647.0
2023-09-19 14:30:00,906.77,906.77,906.77,906.77,200.0,906.77,906.77,906.77,906.77,200.0
2023-09-19 14:40:00,907.15,908.29,906.95,907.31,1528.0,907.15,908.29,906.95,907.31,1528.0
2023-09-19 14:50:00,907.88,908.63,907.88,908.63,400.0,907.88,908.63,907.88,908.63,400.0
2023-09-19 15:00:00,908.98,908.98,908.98,908.98,100.0,908.98,908.98,908.98,908.98,100.0
2023-09-19 15:10:00,908.43,908.98,908.21,908.47,800.0,908.43,908.98,908.21,908.47,800.0
2023-09-19 15:20:00,909.94,911.91,909.94,910.97,1456.0,909.94,911.91,909.94,910.97,1456.0
2023-09-19 15:30:00,909.2,909.81,908.28,909.23,1076.0,909.2,909.81,908.28,909.23,1076.0
2023-09-19 15:40:00,908.59,909.53,908.44,908.47,2340.0,908.59,909.53,908.44,908.47,2340.0
2023-09-19 15:50:00,908.69,911.72,908.68,909.6,5229.0,908.69,911.72,908.68,909.6,5229.0
2023-09-20 09:30:00,913.39,915.0,911.05,911.05,946.0,913.39,915.0,911.05,911.05,946.0
2023-09-20 09:40:00,913.67,914.0,911.02,911.02,864.0,913.67,914.0,911.02,911.02,864.0
2023-09-20 09:50:00,911.02,911.02,911.02,911.02,0.0,911.02,911.02,911.02,911.02,0.0
2023-09-20 10:00:00,909.0,910.42,905.05,908.16,850.0,909.0,910.42,905.05,908.16,850.0
2023-09-20 10:10:00,907.94,909.52,906.43,907.9,400.0,907.94,909.52,906.43,907.9,400.0
2023-09-20 10:20:00,907.92,907.92,907.92,907.92,100.0,907.92,907.92,907.92,907.92,100.0
2023-09-20 10:30:00,907.92,907.92,907.92,907.92,0.0,907.92,907.92,907.92,907.92,0.0
2023-09-20 10:40:00,909.33,910.88,909.33,909.62,317.0,909.33,910.88,909.33,909.62,317.0
2023-09-20 10:50:00,912.25,913.25,911.16,911.16,1665.0,912.25,913.25,911.16,911.16,1665.0
2023-09-20 11:00:00,911.16,911.16,911.16,911.16,0.0,911.16,911.16,911.16,911.16,0.0
2023-09-20 11:10:00,912.65,912.83,910.76,911.04,608.0,912.65,912.83,910.76,911.04,608.0
2023-09-20 11:20:00,910.93,910.93,908.58,910.0,703.0,910.93,910.93,908.58,910.0,703.0
2023-09-20 11:30:00,910.69,911.7,910.69,911.7,525.0,910.69,911.7,910.69,911.7,525.0
2023-09-20 11:40:00,911.7,911.7,911.7,911.7,0.0,911.7,911.7,911.7,911.7,0.0
2023-09-20 11:50:00,911.7,911.7,911.7,911.7,0.0,911.7,911.7,911.7,911.7,0.0
2023-09-20 12:00:00,911.6,911.6,910.69,910.69,200.0,911.6,911.6,910.69,910.69,200.0
2023-09-20 12:10:00,911.8,911.8,911.79,911.8,100.0,911.8,911.8,911.79,911.8,100.0
2023-09-20 12:20:00,911.96,912.14,911.95,912.14,659.0,911.96,912.14,911.95,912.14,659.0
2023-09-20 12:30:00,912.02,912.02,912.0,912.02,600.0,912.02,912.02,912.0,912.02,600.0
2023-09-20 12:40:00,911.25,911.25,910.75,910.75,400.0,911.25,911.25,910.75,910.75,400.0
2023-09-20 12:50:00,910.7,912.2,910.7,912.2,278.0,910.7,912.2,910.7,912.2,278.0
2023-09-20 13:00:00,911.25,911.34,911.07,911.07,400.0,911.25,911.34,911.07,911.07,400.0
2023-09-20 13:10:00,910.91,910.91,910.07,910.32,300.0,910.91,910.91,910.07,910.32,300.0
2023-09-20 13:20:00,910.32,910.32,909.24,909.54,750.0,910.32,910.32,909.24,909.54,750.0
2023-09-20 13:30:00,910.1,911.5,910.02,911.5,4417.0,910.1,911.5,910.02,911.5,4417.0
2023-09-20 13:40:00,911.29,912.26,910.14,911.25,1500.0,911.29,912.26,910.14,911.25,1500.0
2023-09-20 13:50:00,912.19,912.35,912.18,912.35,208.0,912.19,912.35,912.18,912.35,208.0
2023-09-20 14:00:00,911.1,911.1,908.26,910.93,700.0,911.1,911.1,908.26,910.93,700.0
2023-09-20 14:10:00,908.97,909.27,908.96,909.27,350.0,908.97,909.27,908.96,909.27,350.0
2023-09-20 14:20:00,910.54,911.4,908.76,911.4,500.0,910.54,911.4,908.76,911.4,500.0
2023-09-20 14:30:00,911.7,911.7,910.65,910.91,726.0,911.7,911.7,910.65,910.91,726.0
2023-09-20 14:40:00,910.61,910.61,908.78,908.78,1800.0,910.61,910.61,908.78,908.78,1800.0
2023-09-20 14:50:00,907.76,911.42,907.76,910.9,1104.0,907.76,911.42,907.76,910.9,1104.0
2023-09-20 15:00:00,909.27,910.36,909.27,910.36,301.0,909.27,910.36,909.27,910.36,301.0
2023-09-20 15:10:00,908.53,908.77,907.82,908.77,2134.0,908.53,908.77,907.82,908.77,2134.0
2023-09-20 15:20:00,909.49,912.0,909.49,911.13,1721.0,909.49,912.0,909.49,911.13,1721.0
2023-09-20 15:30:00,910.84,911.35,907.34,907.88,4355.0,910.84,911.35,907.34,907.88,4355.0
2023-09-20 15:40:00,907.74,908.52,905.03,906.15,4515.0,907.74,908.52,905.03,906.15,4515.0
2023-09-20 15:50:00,906.43,906.43,903.01,904.48,12523.0,906.43,906.43,903.01,904.48,12523.0
2023-09-21 09:30:00,900.0,900.96,900.0,900.44,2527.0,900.0,900.96,900.0,900.44,2527.0
2023-09-21 09:40:00,901.75,901.76,897.27,898.65,6365.0,901.75,901.76,897.27,898.65,6365.0
2023-09-21 09:50:00,899.27,899.39,892.09,892.66,8223.0,899.27,899.39,892.09,892.66,8223.0
2023-09-21 10:00:00,891.44,895.91,891.44,895.91,1186.0,891.44,895.91,891.44,895.91,1186.0
2023-09-21 10:10:00,896.26,896.7,896.26,896.7,400.0,896.26,896.7,896.26,896.7,400.0
2023-09-21 10:20:00,897.25,898.12,896.21,897.65,3230.0,897.25,898.12,896.21,897.65,3230.0
2023-09-21 10:30:00,898.71,900.85,898.16,900.6,1600.0,898.71,900.85,898.16,900.6,1600.0
2023-09-21 10:40:00,899.81,899.81,897.44,897.51,1000.0,899.81,899.81,897.44,897.51,1000.0
2023-09-21 10:50:00,899.12,899.45,898.74,898.79,1466.0,899.12,899.45,898.74,898.79,1466.0
2023-09-21 11:00:00,898.79,899.63,897.81,899.63,3525.0,898.79,899.63,897.81,899.63,3525.0
2023-09-21 11:10:00,899.34,899.34,897.7,898.48,2757.0,899.34,899.34,897.7,898.48,2757.0
2023-09-21 11:20:00,898.92,898.92,898.47,898.47,600.0,898.92,898.92,898.47,898.47,600.0
2023-09-21 11:30:00,899.13,899.13,896.95,897.52,4194.0,899.13,899.13,896.95,897.52,4194.0
2023-09-21 11:40:00,897.35,898.13,897.11,897.53,1100.0,897.35,898.13,897.11,897.53,1100.0
2023-09-21 11:50:00,897.53,897.53,896.11,896.59,1000.0,897.53,897.53,896.11,896.59,1000.0
2023-09-21 12:00:00,896.38,896.45,895.1,895.34,2403.0,896.38,896.45,895.1,895.34,2403.0
2023-09-21 12:10:00,895.24,896.59,895.13,895.57,2955.0,895.24,896.59,895.13,895.57,2955.0
2023-09-21 12:20:00,896.71,896.71,896.32,896.33,400.0,896.71,896.71,896.32,896.33,400.0
2023-09-21 12:30:00,896.0,896.0,895.4,895.42,485.0,896.0,896.0,895.4,895.42,485.0
2023-09-21 12:40:00,895.1,895.1,894.84,894.85,525.0,895.1,895.1,894.84,894.85,525.0
2023-09-21 12:50:00,895.57,897.23,895.57,897.07,1383.0,895.57,897.23,895.57,897.07,1383.0
2023-09-21 13:00:00,897.96,898.31,897.96,898.3,344.0,897.96,898.31,897.96,898.3,344.0
2023-09-21 13:10:00,898.13,898.13,898.13,898.13,100.0,898.13,898.13,898.13,898.13,100.0
2023-09-21 13:20:00,898.82,899.96,898.82,899.82,600.0,898.82,899.96,898.82,899.82,600.0
2023-09-21 13:30:00,902.05,902.05,898.68,898.68,1317.0,902.05,902.05,898.68,898.68,1317.0
2023-09-21 13:40:00,897.57,897.97,897.57,897.97,1797.0,897.57,897.97,897.57,897.97,1797.0
2023-09-21 13:50:00,897.97,897.97,897.97,897.97,0.0,897.97,897.97,897.97,897.97,0.0
2023-09-21 14:00:00,895.9,896.8,895.84,896.17,450.0,895.9,896.8,895.84,896.17,450.0
2023-09-21 14:10:00,896.96,897.93,896.84,897.07,1200.0,896.96,897.93,896.84,897.07,1200.0
2023-09-21 14:20:00,896.6,897.72,895.71,897.48,4200.0,896.6,897.72,895.71,897.48,4200.0
2023-09-21 14:30:00,898.2,898.63,898.2,898.63,300.0,898.2,898.63,898.2,898.63,300.0
2023-09-21 14:40:00,898.83,899.88,898.83,899.88,805.0,898.83,899.88,898.83,899.88,805.0
2023-09-21 14:50:00,899.92,900.69,899.91,900.05,805.0,899.92,900.69,899.91,900.05,805.0
2023-09-21 15:00:00,899.4,900.16,898.61,900.14,1839.0,899.4,900.16,898.61,900.14,1839.0
2023-09-21 15:10:00,899.25,900.63,896.61,898.7,9589.0,899.25,900.63,896.61,898.7,9589.0
2023-09-21 15:20:00,899.28,900.11,899.06,899.34,1200.0,899.28,900.11,899.06,899.34,1200.0
2023-09-21 15:30:00,900.0,900.19,896.62,896.62,727.0,900.0,900.19,896.62,896.62,727.0
2023-09-21 15:40:00,895.12,895.45,892.82,892.82,2115.0,895.12,895.45,892.82,892.82,2115.0
2023-09-21 15:50:00,891.07,895.0,889.33,889.33,15067.0,891.07,895.0,889.33,889.33,15067.0
2023-09-22 09:30:00,892.58,898.49,889.86,889.86,1040.0,892.58,898.49,889.86,889.86,1040.0
2023-09-22 09:40:00,890.86,893.94,890.86,893.94,200.0,890.86,893.94,890.86,893.94,200.0
2023-09-22 09:50:00,895.06,895.06,892.39,892.44,670.0,895.06,895.06,892.39,892.44,670.0
2023-09-22 10:00:00,892.17,892.17,886.89,890.3,511.0,892.17,892.17,886.89,890.3,511.0
2023-09-22 10:10:00,888.65,890.72,885.11,885.35,1900.0,888.65,890.72,885.11,885.35,1900.0
2023-09-22 10:20:00,884.42,884.42,880.32,882.94,2696.0,884.42,884.42,880.32,882.94,2696.0
2023-09-22 10:30:00,887.34,887.8,884.77,884.77,800.0,887.34,887.8,884.77,884.77,800.0
2023-09-22 10:40:00,884.58,886.96,884.01,886.96,700.0,884.58,886.96,884.01,886.96,700.0
2023-09-22 10:50:00,885.82,890.52,885.27,890.52,1903.0,885.82,890.52,885.27,890.52,1903.0
2023-09-22 11:00:00,892.18,892.38,889.58,889.58,1302.0,892.18,892.38,889.58,889.58,1302.0
2023-09-22 11:10:00,890.99,890.99,890.5,890.51,300.0,890.99,890.99,890.5,890.51,300.0
2023-09-22 11:20:00,892.0,892.0,887.92,889.25,600.0,892.0,892.0,887.92,889.25,600.0
2023-09-22 11:30:00,888.95,891.37,888.36,888.36,400.0,888.95,891.37,888.36,888.36,400.0
2023-09-22 11:40:00,888.08,889.3,887.61,889.29,756.0,888.08,889.3,887.61,889.29,756.0
2023-09-22 11:50:00,889.05,890.97,889.05,890.97,400.0,889.05,890.97,889.05,890.97,400.0
2023-09-22 12:00:00,890.5,890.5,886.78,886.78,6059.0,890.5,890.5,886.78,886.78,6059.0
2023-09-22 12:10:00,886.84,889.12,886.83,889.12,803.0,886.84,889.12,886.83,889.12,803.0
2023-09-22 12:20:00,889.12,889.12,889.12,889.12,0.0,889.12,889.12,889.12,889.12,0.0
2023-09-22 12:30:00,888.36,889.18,888.36,889.18,200.0,888.36,889.18,888.36,889.18,200.0
2023-09-22 12:40:00,889.18,889.18,889.18,889.18,0.0,889.18,889.18,889.18,889.18,0.0
2023-09-22 12:50:00,889.05,889.23,889.03,889.23,400.0,889.05,889.23,889.03,889.23,400.0
2023-09-22 13:00:00,888.89,891.29,888.89,891.29,2184.0,888.89,891.29,888.89,891.29,2184.0
2023-09-22 13:10:00,891.12,891.12,891.12,891.12,100.0,891.12,891.12,891.12,891.12,100.0
2023-09-22 13:20:00,891.0,893.31,890.64,893.3,1410.0,891.0,893.31,890.64,893.3,1410.0
2023-09-22 13:30:00,891.83,891.83,891.83,891.83,100.0,891.83,891.83,891.83,891.83,100.0
2023-09-22 13:40:00,888.94,888.94,888.93,888.94,100.0,888.94,888.94,888.93,888.94,100.0
2023-09-22 13:50:00,888.98,888.98,888.94,888.94,200.0,888.98,888.98,888.94,888.94,200.0
2023-09-22 14:00:00,889.09,891.05,888.89,891.05,1060.0,889.09,891.05,888.89,891.05,1060.0
2023-09-22 14:10:00,887.73,887.73,886.9,887.31,900.0,887.73,887.73,886.9,887.31,900.0
2023-09-22 14:20:00,889.33,891.75,888.72,889.32,600.0,889.33,891.75,888.72,889.32,600.0
2023-09-22 14:30:00,888.6,892.8,887.39,892.8,2812.0,888.6,892.8,887.39,892.8,2812.0
2023-09-22 14:40:00,891.81,894.28,891.81,893.92,1200.0,891.81,894.28,891.81,893.92,1200.0
2023-09-22 14:50:00,894.46,895.28,891.88,892.01,1436.0,894.46,895.28,891.88,892.01,1436.0
2023-09-22 15:00:00,895.95,895.95,895.3,895.3,300.0,895.95,895.95,895.3,895.3,300.0
2023-09-22 15:10:00,895.79,898.82,895.79,897.24,900.0,895.79,898.82,895.79,897.24,900.0
2023-09-22 15:20:00,899.92,899.92,898.92,899.02,600.0,899.92,899.92,898.92,899.02,600.0
2023-09-22 15:30:00,898.26,898.48,895.22,895.82,1936.0,898.26,898.48,895.22,895.82,1936.0
2023-09-22 15:40:00,895.69,895.69,891.95,891.96,1794.0,895.69,895.69,891.95,891.96,1794.0
2023-09-22 15:50:00,891.28,891.28,887.17,889.24,13044.0,891.28,891.28,887.17,889.24,13044.0
2023-09-25 09:30:00,883.58,891.76,883.58,890.56,2745.0,883.58,891.76,883.58,890.56,2745.0
2023-09-25 09:40:00,889.05,898.78,889.05,890.1,2895.0,889.05,898.78,889.05,890.1,2895.0
2023-09-25 09:50:00,890.1,890.1,890.1,890.1,0.0,890.1,890.1,890.1,890.1,0.0
2023-09-25 10:00:00,889.13,890.58,887.45,890.58,1737.0,889.13,890.58,887.45,890.58,1737.0
2023-09-25 10:10:00,889.55,890.31,889.55,890.27,1220.0,889.55,890.31,889.55,890.27,1220.0
2023-09-25 10:20:00,886.2,886.48,886.2,886.48,243.0,886.2,886.48,886.2,886.48,243.0
2023-09-25 10:30:00,885.04,885.04,884.66,884.99,425.0,885.04,885.04,884.66,884.99,425.0
2023-09-25 10:40:00,884.99,886.76,884.17,886.76,1700.0,884.99,886.76,884.17,886.76,1700.0
2023-09-25 10:50:00,887.89,887.93,886.35,887.38,847.0,887.89,887.93,886.35,887.38,847.0
2023-09-25 11:00:00,887.38,887.38,887.38,887.38,100.0,887.38,887.38,887.38,887.38,100.0
2023-09-25 11:10:00,888.22,888.84,888.21,888.83,727.0,888.22,888.84,888.21,888.83,727.0
2023-09-25 11:20:00,887.62,890.15,887.62,889.32,4155.0,887.62,890.15,887.62,889.32,4155.0
2023-09-25 11:30:00,889.32,889.32,889.32,889.32,0.0,889.32,889.32,889.32,889.32,0.0
2023-09-25 11:40:00,887.79,890.32,887.78,890.32,200.0,887.79,890.32,887.78,890.32,200.0
2023-09-25 11:50:00,890.43,890.43,890.43,890.43,100.0,890.43,890.43,890.43,890.43,100.0
2023-09-25 12:00:00,890.43,890.43,890.43,890.43,0.0,890.43,890.43,890.43,890.43,0.0
2023-09-25 12:10:00,891.41,892.11,891.41,891.93,300.0,891.41,892.11,891.41,891.93,300.0
2023-09-25 12:20:00,896.31,896.31,894.85,894.86,300.0,896.31,896.31,894.85,894.86,300.0
2023-09-25 12:30:00,894.87,894.87,894.87,894.87,100.0,894.87,894.87,894.87,894.87,100.0
2023-09-25 12:40:00,894.87,894.87,894.87,894.87,0.0,894.87,894.87,894.87,894.87,0.0
2023-09-25 12:50:00,888.3,890.42,888.3,890.42,300.0,888.3,890.42,888.3,890.42,300.0
2023-09-25 13:00:00,890.42,890.42,890.42,890.42,0.0,890.42,890.42,890.42,890.42,0.0
2023-09-25 13:10:00,889.62,889.62,889.61,889.62,100.0,889.62,889.62,889.61,889.62,100.0
2023-09-25 13:20:00,888.39,888.39,888.29,888.3,300.0,888.39,888.39,888.29,888.3,300.0
2023-09-25 13:30:00,887.88,888.9,887.88,888.9,400.0,887.88,888.9,887.88,888.9,400.0
2023-09-25 13:40:00,889.8,890.87,888.86,890.5,2084.0,889.8,890.87,888.86,890.5,2084.0
2023-09-25 13:50:00,891.88,891.95,890.79,890.79,300.0,891.88,891.95,890.79,890.79,300.0
2023-09-25 14:00:00,892.79,894.75,892.79,894.75,200.0,892.79,894.75,892.79,894.75,200.0
2023-09-25 14:10:00,893.91,894.69,893.91,894.69,200.0,893.91,894.69,893.91,894.69,200.0
2023-09-25 14:20:00,893.94,893.94,893.93,893.94,100.0,893.94,893.94,893.93,893.94,100.0
2023-09-25 14:30:00,893.53,894.61,893.53,894.61,400.0,893.53,894.61,893.53,894.61,400.0
2023-09-25 14:40:00,893.48,893.48,893.48,893.48,100.0,893.48,893.48,893.48,893.48,100.0
2023-09-25 14:50:00,893.5,893.53,890.46,890.47,1428.0,893.5,893.53,890.46,890.47,1428.0
2023-09-25 15:00:00,891.65,891.65,891.6,891.6,900.0,891.65,891.65,891.6,891.6,900.0
2023-09-25 15:10:00,888.81,890.24,887.95,890.24,512.0,888.81,890.24,887.95,890.24,512.0
2023-09-25 15:20:00,891.53,891.61,890.65,891.61,900.0,891.53,891.61,890.65,891.61,900.0
2023-09-25 15:30:00,891.73,892.24,891.23,891.68,1100.0,891.73,892.24,891.23,891.68,1100.0
2023-09-25 15:40:00,892.0,892.0,891.01,891.11,1973.0,892.0,892.0,891.01,891.11,1973.0
2023-09-25 15:50:00,890.87,891.02,887.72,890.26,12644.0,890.87,891.02,887.72,890.26,12644.0
2023-09-26 09:30:00,884.8,884.8,881.42,881.42,906.0,884.8,884.8,881.42,881.42,906.0
2023-09-26 09:40:00,884.14,884.14,882.12,882.12,400.0,884.14,884.14,882.12,882.12,400.0
2023-09-26 09:50:00,881.99,886.11,880.7,884.35,1796.0,881.99,886.11,880.7,884.35,1796.0
2023-09-26 10:00:00,883.07,885.28,881.0,884.73,1028.0,883.07,885.28,881.0,884.73,1028.0
2023-09-26 10:10:00,884.88,884.88,881.76,882.29,3473.0,884.88,884.88,881.76,882.29,3473.0
2023-09-26 10:20:00,882.29,882.61,881.83,882.61,900.0,882.29,882.61,881.83,882.61,900.0
2023-09-26 10:30:00,882.17,883.68,882.16,883.68,1400.0,882.17,883.68,882.16,883.68,1400.0
2023-09-26 10:40:00,884.71,884.71,881.67,881.87,1451.0,884.71,884.71,881.67,881.87,1451.0
2023-09-26 10:50:00,881.99,881.99,881.0,881.0,300.0,881.99,881.99,881.0,881.0,300.0
2023-09-26 11:00:00,879.1,879.64,875.39,876.66,928.0,879.1,879.64,875.39,876.66,928.0
2023-09-26 11:10:00,872.52,873.05,872.25,873.05,800.0,872.52,873.05,872.25,873.05,800.0
2023-09-26 11:20:00,872.9,875.14,872.75,875.0,2900.0,872.9,875.14,872.75,875.0,2900.0
2023-09-26 11:30:00,874.56,875.0,873.3,875.0,400.0,874.56,875.0,873.3,875.0,400.0
2023-09-26 11:40:00,875.5,875.51,872.86,873.54,1331.0,875.5,875.51,872.86,873.54,1331.0
2023-09-26 11:50:00,873.4,873.4,873.4,873.4,210.0,873.4,873.4,873.4,873.4,210.0
2023-09-26 12:00:00,873.23,873.23,873.22,873.23,100.0,873.23,873.23,873.22,873.23,100.0
2023-09-26 12:10:00,873.01,873.1,873.01,873.1,235.0,873.01,873.1,873.01,873.1,235.0
2023-09-26 12:20:00,872.99,875.04,872.92,874.61,1901.0,872.99,875.04,872.92,874.61,1901.0
2023-09-26 12:30:00,874.61,875.47,872.98,872.98,2853.0,874.61,875.47,872.98,872.98,2853.0
2023-09-26 12:40:00,872.96,874.2,872.9,872.9,1100.0,872.96,874.2,872.9,872.9,1100.0
2023-09-26 12:50:00,873.01,873.01,873.0,873.0,900.0,873.01,873.01,873.0,873.0,900.0
2023-09-26 13:00:00,873.01,873.01,872.54,872.96,400.0,873.01,873.01,872.54,872.96,400.0
2023-09-26 13:10:00,872.01,872.01,872.01,872.01,100.0,872.01,872.01,872.01,872.01,100.0
2023-09-26 13:20:00,873.01,873.01,870.01,870.01,1071.0,873.01,873.01,870.01,870.01,1071.0
2023-09-26 13:30:00,870.75,870.75,869.02,869.07,1306.0,870.75,870.75,869.02,869.07,1306.0
2023-09-26 13:40:00,869.84,870.0,868.19,869.63,2754.0,869.84,870.0,868.19,869.63,2754.0
2023-09-26 13:50:00,871.41,871.58,870.85,870.85,500.0,871.41,871.58,870.85,870.85,500.0
2023-09-26 14:00:00,870.5,871.22,870.09,870.09,1935.0,870.5,871.22,870.09,870.09,1935.0
2023-09-26 14:10:00,870.08,871.04,868.6,868.6,900.0,870.08,871.04,868.6,868.6,900.0
2023-09-26 14:20:00,869.99,871.36,868.68,870.4,1185.0,869.99,871.36,868.68,870.4,1185.0
2023-09-26 14:30:00,871.35,871.35,866.14,867.0,5101.0,871.35,871.35,866.14,867.0,5101.0
2023-09-26 14:40:00,866.17,866.17,865.57,866.14,1407.0,866.17,866.17,865.57,866.14,1407.0
2023-09-26 14:50:00,865.63,867.3,865.31,867.3,1174.0,865.63,867.3,865.31,867.3,1174.0
2023-09-26 15:00:00,867.43,868.71,866.49,868.71,1205.0,867.43,868.71,866.49,868.71,1205.0
2023-09-26 15:10:00,868.74,868.99,867.49,867.49,2052.0,868.74,868.99,867.49,867.49,2052.0
2023-09-26 15:20:00,868.29,868.58,868.19,868.2,400.0,868.29,868.58,868.19,868.2,400.0
2023-09-26 15:30:00,868.73,869.04,867.61,868.78,1474.0,868.73,869.04,867.61,868.78,1474.0
2023-09-26 15:40:00,870.46,873.31,870.46,872.39,2629.0,870.46,873.31,870.46,872.39,2629.0
2023-09-26 15:50:00,872.14,873.82,870.67,870.67,12554.0,872.14,873.82,870.67,870.67,12554.0
2023-09-27 09:30:00,870.42,874.98,870.42,874.98,973.0,870.42,874.98,870.42,874.98,973.0
2023-09-27 09:40:00,871.81,874.39,871.8,874.39,422.0,871.81,874.39,871.8,874.39,422.0
2023-09-27 09:50:00,876.31,878.88,875.47,878.88,2600.0,876.31,878.88,875.47,878.88,2600.0
2023-09-27 10:00:00,880.35,882.01,874.94,878.12,5238.0,880.35,882.01,874.94,878.12,5238.0
2023-09-27 10:10:00,877.6,885.45,877.6,885.45,2665.0,877.6,885.45,877.6,885.45,2665.0
2023-09-27 10:20:00,884.32,886.66,882.87,886.66,700.0,884.32,886.66,882.87,886.66,700.0
2023-09-27 10:30:00,888.47,888.47,886.66,887.37,900.0,888.47,888.47,886.66,887.37,900.0
2023-09-27 10:40:00,885.35,885.35,883.97,883.97,581.0,885.35,885.35,883.97,883.97,581.0
2023-09-27 10:50:00,882.41,882.41,878.73,879.52,1750.0,882.41,882.41,878.73,879.52,1750.0
2023-09-27 11:00:00,880.67,881.01,880.67,881.01,300.0,880.67,881.01,880.67,881.01,300.0
2023-09-27 11:10:00,881.81,881.89,881.12,881.4,1813.0,881.81,881.89,881.12,881.4,1813.0
2023-09-27 11:20:00,881.31,881.31,881.31,881.31,100.0,881.31,881.31,881.31,881.31,100.0
2023-09-27 11:30:00,881.95,882.11,881.95,882.11,200.0,881.95,882.11,881.95,882.11,200.0
2023-09-27 11:40:00,882.85,883.31,882.66,883.31,409.0,882.85,883.31,882.66,883.31,409.0
2023-09-27 11:50:00,883.13,884.79,883.13,883.45,382.0,883.13,884.79,883.13,883.45,382.0
2023-09-27 12:00:00,882.71,883.68,879.11,879.28,1369.0,882.71,883.68,879.11,879.28,1369.0
2023-09-27 12:10:00,878.35,878.35,875.88,875.88,500.0,878.35,878.35,875.88,875.88,500.0
2023-09-27 12:20:00,877.12,878.31,877.12,878.31,400.0,877.12,878.31,877.12,878.31,400.0
2023-09-27 12:30:00,879.88,879.88,879.87,879.88,100.0,879.88,879.88,879.87,879.88,100.0
2023-09-27 12:40:00,880.4,880.4,878.35,878.35,825.0,880.4,880.4,878.35,878.35,825.0
2023-09-27 12:50:00,876.68,877.03,876.67,877.03,200.0,876.68,877.03,876.67,877.03,200.0
2023-09-27 13:00:00,876.33,878.33,876.33,878.33,316.0,876.33,878.33,876.33,878.33,316.0
2023-09-27 13:10:00,879.17,879.27,877.75,877.95,500.0,879.17,879.27,877.75,877.95,500.0
2023-09-27 13:20:00,878.09,878.09,876.68,877.47,4763.0,878.09,878.09,876.68,877.47,4763.0
2023-09-27 13:30:00,877.5,884.25,877.5,882.95,2693.0,877.5,884.25,877.5,882.95,2693.0
2023-09-27 13:40:00,882.0,882.0,880.34,880.34,800.0,882.0,882.0,880.34,880.34,800.0
2023-09-27 13:50:00,879.4,880.29,879.4,880.29,948.0,879.4,880.29,879.4,880.29,948.0
2023-09-27 14:00:00,880.43,880.43,880.43,880.43,124.0,880.43,880.43,880.43,880.43,124.0
2023-09-27 14:10:00,880.43,880.43,880.43,880.43,0.0,880.43,880.43,880.43,880.43,0.0
2023-09-27 14:20:00,883.65,886.32,882.5,884.96,5108.0,883.65,886.32,882.5,884.96,5108.0
2023-09-27 14:30:00,887.0,887.0,885.0,886.31,841.0,887.0,887.0,885.0,886.31,841.0
2023-09-27 14:40:00,887.3,887.87,886.87,887.87,500.0,887.3,887.87,886.87,887.87,500.0
2023-09-27 14:50:00,887.75,889.56,887.75,889.22,600.0,887.75,889.56,887.75,889.22,600.0
2023-09-27 15:00:00,891.61,891.61,890.59,890.59,300.0,891.61,891.61,890.59,890.59,300.0
2023-09-27 15:10:00,891.31,892.25,889.97,890.0,1798.0,891.31,892.25,889.97,890.0,1798.0
2023-09-27 15:20:00,889.03,889.81,889.03,889.81,300.0,889.03,889.81,889.03,889.81,300.0
2023-09-27 15:30:00,888.03,888.73,887.49,887.49,1347.0,888.03,888.73,887.49,887.49,1347.0
2023-09-27 15:40:00,887.32,887.53,884.34,885.2,1968.0,887.32,887.53,884.34,885.2,1968.0
2023-09-27 15:50:00,885.67,886.64,884.12,886.09,5459.0,885.67,886.64,884.12,886.09,5459.0
2023-09-28 09:30:00,880.72,880.72,880.72,880.72,918.0,880.72,880.72,880.72,880.72,918.0
2023-09-28 09:40:00,879.9,883.55,878.99,881.34,1900.0,879.9,883.55,878.99,881.34,1900.0
2023-09-28 09:50:00,880.91,881.7,872.65,872.65,2600.0,880.91,881.7,872.65,872.65,2600.0
2023-09-28 10:00:00,874.09,880.15,874.08,876.84,1200.0,874.09,880.15,874.08,876.84,1200.0
2023-09-28 10:10:00,873.33,874.83,870.74,873.44,1300.0,873.33,874.83,870.74,873.44,1300.0
2023-09-28 10:20:00,876.27,877.15,875.75,875.75,721.0,876.27,877.15,875.75,875.75,721.0
2023-09-28 10:30:00,874.4,874.4,873.61,874.16,416.0,874.4,874.4,873.61,874.16,416.0
2023-09-28 10:40:00,878.61,879.35,877.25,877.34,1800.0,878.61,879.35,877.25,877.34,1800.0
2023-09-28 10:50:00,878.38,879.27,878.38,879.27,1500.0,878.38,879.27,878.38,879.27,1500.0
2023-09-28 11:00:00,879.66,879.66,879.11,879.11,600.0,879.66,879.66,879.11,879.11,600.0
2023-09-28 11:10:00,879.23,884.19,879.22,884.19,2282.0,879.23,884.19,879.22,884.19,2282.0
2023-09-28 11:20:00,883.25,890.08,883.24,890.08,400.0,883.25,890.08,883.24,890.08,400.0
2023-09-28 11:30:00,895.52,896.15,893.93,893.99,800.0,895.52,896.15,893.93,893.99,800.0
2023-09-28 11:40:00,892.06,892.06,892.06,892.06,100.0,892.06,892.06,892.06,892.06,100.0
2023-09-28 11:50:00,888.92,890.75,888.37,890.75,300.0,888.92,890.75,888.37,890.75,300.0
2023-09-28 12:00:00,889.5,889.5,889.5,889.5,100.0,889.5,889.5,889.5,889.5,100.0
2023-09-28 12:10:00,888.52,891.74,888.51,890.99,653.0,888.52,891.74,888.51,890.99,653.0
2023-09-28 12:20:00,889.58,889.58,889.58,889.58,100.0,889.58,889.58,889.58,889.58,100.0
2023-09-28 12:30:00,890.77,890.77,890.77,890.77,100.0,890.77,890.77,890.77,890.77,100.0
2023-09-28 12:40:00,891.05,893.13,890.86,891.46,400.0,891.05,893.13,890.86,891.46,400.0
2023-09-28 12:50:00,890.59,892.12,890.59,890.66,1008.0,890.59,892.12,890.59,890.66,1008.0
2023-09-28 13:00:00,890.59,890.59,888.45,888.45,200.0,890.59,890.59,888.45,888.45,200.0
2023-09-28 13:10:00,887.67,887.67,885.28,886.62,2245.0,887.67,887.67,885.28,886.62,2245.0
2023-09-28 13:20:00,887.38,888.09,885.49,888.09,631.0,887.38,888.09,885.49,888.09,631.0
2023-09-28 13:30:00,887.79,887.79,885.61,885.61,500.0,887.79,887.79,885.61,885.61,500.0
2023-09-28 13:40:00,885.68,885.68,883.9,885.66,525.0,885.68,885.68,883.9,885.66,525.0
2023-09-28 13:50:00,885.66,885.66,885.66,885.66,0.0,885.66,885.66,885.66,885.66,0.0
2023-09-28 14:00:00,885.25,885.26,883.66,883.66,600.0,885.25,885.26,883.66,883.66,600.0
2023-09-28 14:10:00,885.0,885.0,885.0,885.0,100.0,885.0,885.0,885.0,885.0,100.0
2023-09-28 14:20:00,885.82,885.82,885.26,885.26,200.0,885.82,885.82,885.26,885.26,200.0
2023-09-28 14:30:00,885.28,885.81,884.51,884.51,785.0,885.28,885.81,884.51,884.51,785.0
2023-09-28 14:40:00,885.59,885.59,885.5,885.5,505.0,885.59,885.59,885.5,885.5,505.0
2023-09-28 14:50:00,885.0,885.2,884.88,884.88,300.0,885.0,885.2,884.88,884.88,300.0
2023-09-28 15:00:00,885.91,887.28,885.91,885.99,1028.0,885.91,887.28,885.91,885.99,1028.0
2023-09-28 15:10:00,886.82,886.94,886.53,886.94,300.0,886.82,886.94,886.53,886.94,300.0
2023-09-28 15:20:00,887.51,888.52,886.67,888.52,1000.0,887.51,888.52,886.67,888.52,1000.0
2023-09-28 15:30:00,890.09,890.09,888.96,889.49,700.0,890.09,890.09,888.96,889.49,700.0
2023-09-28 15:40:00,888.28,888.93,887.6,887.6,600.0,888.28,888.93,887.6,887.6,600.0
2023-09-28 15:50:00,887.01,887.63,885.78,886.87,4086.0,887.01,887.63,885.78,886.87,4086.0
2023-09-29 09:30:00,878.78,885.81,878.78,881.27,2372.0,878.78,885.81,878.78,881.27,2372.0
2023-09-29 09:40:00,881.47,886.4,881.46,886.4,1100.0,881.47,886.4,881.46,886.4,1100.0
2023-09-29 09:50:00,885.86,885.92,884.52,884.81,700.0,885.86,885.92,884.52,884.81,700.0
2023-09-29 10:00:00,885.75,891.54,885.46,888.74,1000.0,885.75,891.54,885.46,888.74,1000.0
2023-09-29 10:10:00,891.66,891.66,887.15,887.15,1000.0,891.66,891.66,887.15,887.15,1000.0
2023-09-29 10:20:00,886.31,889.91,886.3,887.99,951.0,886.31,889.91,886.3,887.99,951.0
2023-09-29 10:30:00,887.36,888.49,887.34,888.49,300.0,887.36,888.49,887.34,888.49,300.0
2023-09-29 10:40:00,890.65,891.49,889.98,889.98,300.0,890.65,891.49,889.98,889.98,300.0
2023-09-29 10:50:00,889.52,890.0,887.74,887.74,500.0,889.52,890.0,887.74,887.74,500.0
2023-09-29 11:00:00,885.81,886.09,881.96,881.96,500.0,885.81,886.09,881.96,881.96,500.0
2023-09-29 11:10:00,883.62,887.14,883.61,887.14,900.0,883.62,887.14,883.61,887.14,900.0
2023-09-29 11:20:00,887.81,887.81,883.83,883.83,1931.0,887.81,887.81,883.83,883.83,1931.0
2023-09-29 11:30:00,883.32,883.32,879.36,879.36,2333.0,883.32,883.32,879.36,879.36,2333.0
2023-09-29 11:40:00,879.12,879.59,877.33,878.26,1723.0,879.12,879.59,877.33,878.26,1723.0
2023-09-29 11:50:00,878.26,878.26,878.26,878.26,0.0,878.26,878.26,878.26,878.26,0.0
2023-09-29 12:00:00,878.26,878.26,878.26,878.26,0.0,878.26,878.26,878.26,878.26,0.0
2023-09-29 12:10:00,879.56,879.59,877.75,877.86,1000.0,879.56,879.59,877.75,877.86,1000.0
2023-09-29 12:20:00,879.61,879.61,879.45,879.45,300.0,879.61,879.61,879.45,879.45,300.0
2023-09-29 12:30:00,878.36,878.36,878.36,878.36,100.0,878.36,878.36,878.36,878.36,100.0
2023-09-29 12:40:00,878.36,878.36,878.36,878.36,0.0,878.36,878.36,878.36,878.36,0.0
2023-09-29 12:50:00,873.63,874.7,873.59,873.59,1599.0,873.63,874.7,873.59,873.59,1599.0
2023-09-29 13:00:00,873.59,874.7,872.92,873.58,900.0,873.59,874.7,872.92,873.58,900.0
2023-09-29 13:10:00,873.58,873.58,873.58,873.58,0.0,873.58,873.58,873.58,873.58,0.0
2023-09-29 13:20:00,872.97,872.98,872.71,872.74,315.0,872.97,872.98,872.71,872.74,315.0
2023-09-29 13:30:00,874.05,874.05,872.87,872.87,300.0,874.05,874.05,872.87,872.87,300.0
2023-09-29 13:40:00,870.88,870.88,869.0,869.0,500.0,870.88,870.88,869.0,869.0,500.0
2023-09-29 13:50:00,871.91,871.98,870.38,870.38,726.0,871.91,871.98,870.38,870.38,726.0
2023-09-29 14:00:00,869.93,870.72,869.78,869.78,980.0,869.93,870.72,869.78,869.78,980.0
2023-09-29 14:10:00,870.71,872.24,870.24,872.24,1521.0,870.71,872.24,870.24,872.24,1521.0
2023-09-29 14:20:00,871.88,871.88,870.66,870.76,670.0,871.88,871.88,870.66,870.76,670.0
2023-09-29 14:30:00,870.49,872.79,870.19,872.45,1440.0,870.49,872.79,870.19,872.45,1440.0
2023-09-29 14:40:00,873.13,874.27,872.49,872.49,926.0,873.13,874.27,872.49,872.49,926.0
2023-09-29 14:50:00,870.97,873.68,870.97,873.1,1599.0,870.97,873.68,870.97,873.1,1599.0
2023-09-29 15:00:00,872.63,872.63,872.0,872.0,515.0,872.63,872.63,872.0,872.0,515.0
2023-09-29 15:10:00,874.85,874.87,874.85,874.87,200.0,874.85,874.87,874.85,874.87,200.0
2023-09-29 15:20:00,874.56,874.56,872.24,872.24,300.0,874.56,874.56,872.24,872.24,300.0
2023-09-29 15:30:00,873.03,873.03,870.91,871.62,1000.0,873.03,873.03,870.91,871.62,1000.0
2023-09-29 15:40:00,871.19,872.43,868.76,872.43,4510.0,871.19,872.43,868.76,872.43,4510.0
2023-09-29 15:50:00,872.56,873.39,868.03,868.13,9963.0,872.56,873.39,868.03,868.13,9963.0
2023-10-02 09:30:00,865.0,875.92,865.0,873.85,3416.0,865.0,875.92,865.0,873.85,3416.0
2023-10-02 09:40:00,876.47,878.2,872.39,872.39,2285.0,876.47,878.2,872.39,872.39,2285.0
2023-10-02 09:50:00,872.1,873.43,869.05,870.09,1940.0,872.1,873.43,869.05,870.09,1940.0
2023-10-02 10:00:00,872.83,878.27,871.78,877.69,3421.0,872.83,878.27,871.78,877.69,3421.0
2023-10-02 10:10:00,878.35,878.36,873.88,874.0,1483.0,878.35,878.36,873.88,874.0,1483.0
2023-10-02 10:20:00,873.23,874.5,873.0,874.0,678.0,873.23,874.5,873.0,874.0,678.0
2023-10-02 10:30:00,871.6,873.05,871.42,873.02,2175.0,871.6,873.05,871.42,873.02,2175.0
2023-10-02 10:40:00,872.52,873.34,870.99,873.34,2276.0,872.52,873.34,870.99,873.34,2276.0
2023-10-02 10:50:00,872.8,872.8,871.78,871.79,500.0,872.8,872.8,871.78,871.79,500.0
2023-10-02 11:00:00,872.0,872.0,865.34,865.65,2159.0,872.0,872.0,865.34,865.65,2159.0
2023-10-02 11:10:00,865.97,870.77,864.73,870.77,1238.0,865.97,870.77,864.73,870.77,1238.0
2023-10-02 11:20:00,874.08,874.39,872.24,874.38,1000.0,874.08,874.39,872.24,874.38,1000.0
2023-10-02 11:30:00,873.75,875.45,873.75,873.92,1808.0,873.75,875.45,873.75,873.92,1808.0
2023-10-02 11:40:00,873.0,873.0,871.97,871.97,300.0,873.0,873.0,871.97,871.97,300.0
2023-10-02 11:50:00,871.97,871.97,870.6,870.61,345.0,871.97,871.97,870.6,870.61,345.0
2023-10-02 12:00:00,870.99,870.99,870.44,870.44,600.0,870.99,870.99,870.44,870.44,600.0
2023-10-02 12:10:00,869.79,870.18,868.6,868.66,1400.0,869.79,870.18,868.6,868.66,1400.0
2023-10-02 12:20:00,868.04,868.99,868.04,868.85,525.0,868.04,868.99,868.04,868.85,525.0
2023-10-02 12:30:00,867.13,867.14,867.13,867.13,100.0,867.13,867.14,867.13,867.13,100.0
2023-10-02 12:40:00,865.02,865.02,864.13,864.13,425.0,865.02,865.02,864.13,864.13,425.0
2023-10-02 12:50:00,862.27,862.9,862.02,862.02,974.0,862.27,862.9,862.02,862.02,974.0
2023-10-02 13:00:00,862.32,862.32,861.19,861.2,400.0,862.32,862.32,861.19,861.2,400.0
2023-10-02 13:10:00,859.26,860.53,858.63,860.19,1050.0,859.26,860.53,858.63,860.19,1050.0
2023-10-02 13:20:00,860.19,860.19,860.19,860.19,0.0,860.19,860.19,860.19,860.19,0.0
2023-10-02 13:30:00,861.31,861.31,861.31,861.31,100.0,861.31,861.31,861.31,861.31,100.0
2023-10-02 13:40:00,862.5,863.23,862.49,862.88,634.0,862.5,863.23,862.49,862.88,634.0
2023-10-02 13:50:00,864.93,864.93,864.93,864.93,100.0,864.93,864.93,864.93,864.93,100.0
2023-10-02 14:00:00,863.89,863.89,863.66,863.67,200.0,863.89,863.89,863.66,863.67,200.0
2023-10-02 14:10:00,863.0,863.0,861.06,861.06,300.0,863.0,863.0,861.06,861.06,300.0
2023-10-02 14:20:00,861.06,861.06,861.06,861.06,126.0,861.06,861.06,861.06,861.06,126.0
2023-10-02 14:30:00,862.22,862.22,860.69,860.78,400.0,862.22,862.22,860.69,860.78,400.0
2023-10-02 14:40:00,860.54,861.01,860.54,861.01,300.0,860.54,861.01,860.54,861.01,300.0
2023-10-02 14:50:00,863.2,863.2,861.58,861.58,300.0,863.2,863.2,861.58,861.58,300.0
2023-10-02 15:00:00,860.87,861.08,859.44,860.52,507.0,860.87,861.08,859.44,860.52,507.0
2023-10-02 15:10:00,860.98,860.98,860.04,860.19,1756.0,860.98,860.98,860.04,860.19,1756.0
2023-10-02 15:20:00,859.99,860.84,859.98,860.84,230.0,859.99,860.84,859.98,860.84,230.0
2023-10-02 15:30:00,860.29,862.68,860.29,861.17,1516.0,860.29,862.68,860.29,861.17,1516.0
2023-10-02 15:40:00,861.07,862.03,860.64,860.64,901.0,861.07,862.03,860.64,860.64,901.0
2023-10-02 15:50:00,861.41,864.09,860.66,864.09,5505.0,861.41,864.09,860.66,864.09,5505.0
2023-10-03 09:30:00,861.43,866.61,861.43,866.61,1410.0,861.43,866.61,861.43,866.61,1410.0
2023-10-03 09:40:00,871.09,871.65,866.19,867.64,800.0,871.09,871.65,866.19,867.64,800.0
2023-10-03 09:50:00,867.64,867.64,867.64,867.64,0.0,867.64,867.64,867.64,867.64,0.0
2023-10-03 10:00:00,867.64,867.64,867.64,867.64,0.0,867.64,867.64,867.64,867.64,0.0
2023-10-03 10:10:00,859.83,859.83,859.74,859.74,200.0,859.83,859.83,859.74,859.74,200.0
2023-10-03 10:20:00,856.5,856.58,856.5,856.58,200.0,856.5,856.58,856.5,856.58,200.0
2023-10-03 10:30:00,856.49,856.49,856.02,856.02,327.0,856.49,856.49,856.02,856.02,327.0
2023-10-03 10:40:00,857.11,857.7,856.59,856.6,1800.0,857.11,857.7,856.59,856.6,1800.0
2023-10-03 10:50:00,856.01,856.01,856.01,856.01,100.0,856.01,856.01,856.01,856.01,100.0
2023-10-03 11:00:00,855.08,855.08,846.1,849.17,3936.0,855.08,855.08,846.1,849.17,3936.0
2023-10-03 11:10:00,850.09,851.0,847.29,847.29,845.0,850.09,851.0,847.29,847.29,845.0
2023-10-03 11:20:00,846.22,848.33,838.98,841.83,2644.0,846.22,848.33,838.98,841.83,2644.0
2023-10-03 11:30:00,841.75,842.4,838.01,839.9,502.0,841.75,842.4,838.01,839.9,502.0
2023-10-03 11:40:00,840.53,843.46,838.79,840.5,4200.0,840.53,843.46,838.79,840.5,4200.0
2023-10-03 11:50:00,840.27,842.85,839.6,841.81,3309.0,840.27,842.85,839.6,841.81,3309.0
2023-10-03 12:00:00,841.63,845.19,840.58,845.19,1084.0,841.63,845.19,840.58,845.19,1084.0
2023-10-03 12:10:00,846.1,846.1,842.79,845.2,1278.0,846.1,846.1,842.79,845.2,1278.0
2023-10-03 12:20:00,846.69,846.93,843.96,843.96,798.0,846.69,846.93,843.96,843.96,798.0
2023-10-03 12:30:00,845.51,845.51,845.15,845.15,200.0,845.51,845.51,845.15,845.15,200.0
2023-10-03 12:40:00,845.57,845.58,844.6,844.6,714.0,845.57,845.58,844.6,844.6,714.0
2023-10-03 12:50:00,845.11,845.11,843.56,843.56,200.0,845.11,845.11,843.56,843.56,200.0
2023-10-03 13:00:00,842.42,843.1,840.27,841.56,2589.0,842.42,843.1,840.27,841.56,2589.0
2023-10-03 13:10:00,841.91,841.91,839.66,839.78,1742.0,841.91,841.91,839.66,839.78,1742.0
2023-10-03 13:20:00,840.98,842.6,840.98,841.72,519.0,840.98,842.6,840.98,841.72,519.0
2023-10-03 13:30:00,841.56,841.56,839.03,839.03,400.0,841.56,841.56,839.03,839.03,400.0
2023-10-03 13:40:00,838.98,839.0,836.87,836.88,600.0,838.98,839.0,836.87,836.88,600.0
2023-10-03 13:50:00,834.75,836.04,832.74,835.1,2672.0,834.75,836.04,832.74,835.1,2672.0
2023-10-03 14:00:00,833.24,833.65,831.13,832.5,2000.0,833.24,833.65,831.13,832.5,2000.0
2023-10-03 14:10:00,830.0,831.2,830.0,830.14,850.0,830.0,831.2,830.0,830.14,850.0
2023-10-03 14:20:00,830.3,830.75,830.29,830.75,400.0,830.3,830.75,830.29,830.75,400.0
2023-10-03 14:30:00,831.36,831.47,829.98,831.47,600.0,831.36,831.47,829.98,831.47,600.0
2023-10-03 14:40:00,831.42,833.33,831.42,832.01,943.0,831.42,833.33,831.42,832.01,943.0
2023-10-03 14:50:00,831.45,832.6,830.81,832.6,700.0,831.45,832.6,830.81,832.6,700.0
2023-10-03 15:00:00,832.72,833.21,832.72,833.21,200.0,832.72,833.21,832.72,833.21,200.0
2023-10-03 15:10:00,832.78,832.78,831.91,832.36,807.0,832.78,832.78,831.91,832.36,807.0
2023-10-03 15:20:00,832.4,833.53,832.4,832.61,1604.0,832.4,833.53,832.4,832.61,1604.0
2023-10-03 15:30:00,832.24,835.73,832.23,835.73,3484.0,832.24,835.73,832.23,835.73,3484.0
2023-10-03 15:40:00,836.43,837.88,835.98,836.89,1300.0,836.43,837.88,835.98,836.89,1300.0
2023-10-03 15:50:00,838.3,838.81,836.14,837.59,7825.0,838.3,838.81,836.14,837.59,7825.0
2023-10-04 09:30:00,840.34,845.62,840.34,845.62,1148.0,840.34,845.62,840.34,845.62,1148.0
2023-10-04 09:40:00,846.83,846.83,846.52,846.52,200.0,846.83,846.83,846.52,846.52,200.0
2023-10-04 09:50:00,844.38,846.17,842.16,846.17,1174.0,844.38,846.17,842.16,846.17,1174.0
2023-10-04 10:00:00,847.99,848.7,847.99,848.7,300.0,847.99,848.7,847.99,848.7,300.0
2023-10-04 10:10:00,849.93,852.52,849.93,850.87,1339.0,849.93,852.52,849.93,850.87,1339.0
2023-10-04 10:20:00,850.7,851.42,848.94,848.94,1567.0,850.7,851.42,848.94,848.94,1567.0
2023-10-04 10:30:00,849.96,851.21,849.95,851.21,300.0,849.96,851.21,849.95,851.21,300.0
2023-10-04 10:40:00,851.87,851.87,849.13,849.59,643.0,851.87,851.87,849.13,849.59,643.0
2023-10-04 10:50:00,849.04,849.04,848.8,849.03,681.0,849.04,849.04,848.8,849.03,681.0
2023-10-04 11:00:00,849.27,850.14,848.77,850.14,550.0,849.27,850.14,848.77,850.14,550.0
2023-10-04 11:10:00,851.9,851.9,851.9,851.9,100.0,851.9,851.9,851.9,851.9,100.0
2023-10-04 11:20:00,853.0,853.0,853.0,853.0,150.0,853.0,853.0,853.0,853.0,150.0
2023-10-04 11:30:00,853.27,854.39,853.1,854.39,400.0,853.27,854.39,853.1,854.39,400.0
2023-10-04 11:40:00,853.26,854.74,853.26,854.74,200.0,853.26,854.74,853.26,854.74,200.0
2023-10-04 11:50:00,855.12,855.72,855.12,855.34,591.0,855.12,855.72,855.12,855.34,591.0
2023-10-04 12:00:00,855.11,856.26,854.89,855.12,400.0,855.11,856.26,854.89,855.12,400.0
2023-10-04 12:10:00,856.5,856.5,856.49,856.5,100.0,856.5,856.5,856.49,856.5,100.0
2023-10-04 12:20:00,858.79,858.79,856.64,856.64,600.0,858.79,858.79,856.64,856.64,600.0
2023-10-04 12:30:00,856.64,856.64,856.64,856.64,0.0,856.64,856.64,856.64,856.64,0.0
2023-10-04 12:40:00,856.49,857.49,856.45,857.49,300.0,856.49,857.49,856.45,857.49,300.0
2023-10-04 12:50:00,857.66,857.66,857.66,857.66,100.0,857.66,857.66,857.66,857.66,100.0
2023-10-04 13:00:00,858.32,858.32,858.32,858.32,100.0,858.32,858.32,858.32,858.32,100.0
2023-10-04 13:10:00,857.56,857.56,857.56,857.56,100.0,857.56,857.56,857.56,857.56,100.0
2023-10-04 13:20:00,856.0,856.0,854.73,854.73,866.0,856.0,856.0,854.73,854.73,866.0
2023-10-04 13:30:00,854.73,854.73,854.73,854.73,0.0,854.73,854.73,854.73,854.73,0.0
2023-10-04 13:40:00,854.73,854.73,854.73,854.73,0.0,854.73,854.73,854.73,854.73,0.0
2023-10-04 13:50:00,856.0,856.0,854.95,855.95,519.0,856.0,856.0,854.95,855.95,519.0
2023-10-04 14:00:00,854.88,854.97,854.87,854.87,600.0,854.88,854.97,854.87,854.87,600.0
2023-10-04 14:10:00,854.87,854.87,854.87,854.87,100.0,854.87,854.87,854.87,854.87,100.0
2023-10-04 14:20:00,853.58,853.96,853.53,853.96,500.0,853.58,853.96,853.53,853.96,500.0
2023-10-04 14:30:00,853.33,853.33,853.33,853.33,100.0,853.33,853.33,853.33,853.33,100.0
2023-10-04 14:40:00,854.71,856.51,854.48,856.51,500.0,854.71,856.51,854.48,856.51,500.0
2023-10-04 14:50:00,856.54,860.01,856.04,859.51,8137.0,856.54,860.01,856.04,859.51,8137.0
2023-10-04 15:00:00,858.68,858.68,857.78,857.78,591.0,858.68,858.68,857.78,857.78,591.0
2023-10-04 15:10:00,859.33,860.37,859.08,859.08,1806.0,859.33,860.37,859.08,859.08,1806.0
2023-10-04 15:20:00,859.17,859.91,858.89,858.89,500.0,859.17,859.91,858.89,858.89,500.0
2023-10-04 15:30:00,859.73,861.17,859.55,861.17,839.0,859.73,861.17,859.55,861.17,839.0
2023-10-04 15:40:00,861.35,862.28,860.47,860.47,3931.0,861.35,862.28,860.47,860.47,3931.0
2023-10-04 15:50:00,859.34,862.3,859.34,860.08,7245.0,859.34,862.3,859.34,860.08,7245.0
2023-10-05 09:30:00,857.34,858.17,857.34,858.17,1166.0,857.34,858.17,857.34,858.17,1166.0
2023-10-05 09:40:00,858.17,858.17,858.17,858.17,0.0,858.17,858.17,858.17,858.17,0.0
2023-10-05 09:50:00,855.97,857.03,851.79,857.03,3180.0,855.97,857.03,851.79,857.03,3180.0
2023-10-05 10:00:00,853.45,853.45,852.0,852.71,304.0,853.45,853.45,852.0,852.71,304.0
2023-10-05 10:10:00,852.71,855.73,852.71,855.73,1200.0,852.71,855.73,852.71,855.73,1200.0
2023-10-05 10:20:00,854.77,854.98,854.77,854.98,313.0,854.77,854.98,854.77,854.98,313.0
2023-10-05 10:30:00,855.62,857.48,855.62,856.28,800.0,855.62,857.48,855.62,856.28,800.0
2023-10-05 10:40:00,854.38,855.53,854.38,855.44,400.0,854.38,855.53,854.38,855.44,400.0
2023-10-05 10:50:00,855.44,855.44,855.44,855.44,0.0,855.44,855.44,855.44,855.44,0.0
2023-10-05 11:00:00,853.9,856.3,853.89,855.95,2350.0,853.9,856.3,853.89,855.95,2350.0
2023-10-05 11:10:00,857.03,857.21,856.59,856.6,618.0,857.03,857.21,856.59,856.6,618.0
2023-10-05 11:20:00,858.12,859.01,858.12,858.78,1120.0,858.12,859.01,858.12,858.78,1120.0
2023-10-05 11:30:00,858.38,858.58,857.66,858.46,500.0,858.38,858.58,857.66,858.46,500.0
2023-10-05 11:40:00,858.7,858.71,857.73,857.74,400.0,858.7,858.71,857.73,857.74,400.0
2023-10-05 11:50:00,859.4,859.45,858.75,858.75,560.0,859.4,859.45,858.75,858.75,560.0
2023-10-05 12:00:00,859.52,859.72,859.52,859.72,220.0,859.52,859.72,859.52,859.72,220.0
2023-10-05 12:10:00,860.03,860.03,860.02,860.03,151.0,860.03,860.03,860.02,860.03,151.0
2023-10-05 12:20:00,861.21,861.21,861.21,861.21,100.0,861.21,861.21,861.21,861.21,100.0
2023-10-05 12:30:00,861.23,862.0,861.23,861.93,700.0,861.23,862.0,861.23,861.93,700.0
2023-10-05 12:40:00,861.84,861.84,860.96,860.96,200.0,861.84,861.84,860.96,860.96,200.0
2023-10-05 12:50:00,860.96,860.96,860.96,860.96,0.0,860.96,860.96,860.96,860.96,0.0
2023-10-05 13:00:00,858.43,858.92,858.06,858.07,800.0,858.43,858.92,858.06,858.07,800.0
2023-10-05 13:10:00,859.64,859.64,859.64,859.64,100.0,859.64,859.64,859.64,859.64,100.0
2023-10-05 13:20:00,859.64,859.64,859.64,859.64,0.0,859.64,859.64,859.64,859.64,0.0
2023-10-05 13:30:00,861.96,861.96,861.96,861.96,100.0,861.96,861.96,861.96,861.96,100.0
2023-10-05 13:40:00,864.43,865.71,864.43,864.98,1700.0,864.43,865.71,864.43,864.98,1700.0
2023-10-05 13:50:00,865.42,865.42,862.32,863.29,1392.0,865.42,865.42,862.32,863.29,1392.0
2023-10-05 14:00:00,864.0,864.03,861.77,861.77,1105.0,864.0,864.03,861.77,861.77,1105.0
2023-10-05 14:10:00,860.44,860.62,860.01,860.01,300.0,860.44,860.62,860.01,860.01,300.0
2023-10-05 14:20:00,860.01,860.01,860.01,860.01,0.0,860.01,860.01,860.01,860.01,0.0
2023-10-05 14:30:00,860.6,860.93,860.6,860.93,300.0,860.6,860.93,860.6,860.93,300.0
2023-10-05 14:40:00,861.86,865.16,861.25,865.16,1468.0,861.86,865.16,861.25,865.16,1468.0
2023-10-05 14:50:00,864.5,864.77,863.98,864.75,1100.0,864.5,864.77,863.98,864.75,1100.0
2023-10-05 15:00:00,863.94,864.11,863.94,864.11,200.0,863.94,864.11,863.94,864.11,200.0
2023-10-05 15:10:00,863.3,864.1,863.3,864.1,300.0,863.3,864.1,863.3,864.1,300.0
2023-10-05 15:20:00,865.35,865.84,864.67,865.84,936.0,865.35,865.84,864.67,865.84,936.0
2023-10-05 15:30:00,866.0,866.2,863.99,864.61,2137.0,866.0,866.2,863.99,864.61,2137.0
2023-10-05 15:40:00,864.87,866.53,864.69,865.21,2300.0,864.87,866.53,864.69,865.21,2300.0
2023-10-05 15:50:00,865.68,865.68,862.46,863.14,6847.0,865.68,865.68,862.46,863.14,6847.0
2023-10-06 09:30:00,861.49,861.49,861.49,861.49,689.0,861.49,861.49,861.49,861.49,689.0
2023-10-06 09:40:00,866.5,866.76,866.5,866.76,200.0,866.5,866.76,866.5,866.76,200.0
2023-10-06 09:50:00,863.36,863.36,863.36,863.36,1080.0,863.36,863.36,863.36,863.36,1080.0
2023-10-06 10:00:00,858.94,858.94,858.94,858.94,100.0,858.94,858.94,858.94,858.94,100.0
2023-10-06 10:10:00,859.18,859.22,858.88,858.88,300.0,859.18,859.22,858.88,858.88,300.0
2023-10-06 10:20:00,858.95,860.76,858.95,860.76,500.0,858.95,860.76,858.95,860.76,500.0
2023-10-06 10:30:00,863.93,863.93,863.93,863.93,100.0,863.93,863.93,863.93,863.93,100.0
2023-10-06 10:40:00,864.43,865.51,864.43,865.51,224.0,864.43,865.51,864.43,865.51,224.0
2023-10-06 10:50:00,864.41,865.44,864.21,864.22,909.0,864.41,865.44,864.21,864.22,909.0
2023-10-06 11:00:00,864.64,864.64,863.62,863.62,400.0,864.64,864.64,863.62,863.62,400.0
2023-10-06 11:10:00,861.49,861.49,861.49,861.49,100.0,861.49,861.49,861.49,861.49,100.0
2023-10-06 11:20:00,864.21,866.28,864.21,866.28,200.0,864.21,866.28,864.21,866.28,200.0
2023-10-06 11:30:00,865.19,867.5,865.13,867.14,1500.0,865.19,867.5,865.13,867.14,1500.0
2023-10-06 11:40:00,867.19,868.27,867.02,867.39,1000.0,867.19,868.27,867.02,867.39,1000.0
2023-10-06 11:50:00,868.0,878.15,868.0,878.15,7708.0,868.0,878.15,868.0,878.15,7708.0
2023-10-06 12:00:00,878.75,878.75,875.38,877.15,1000.0,878.75,878.75,875.38,877.15,1000.0
2023-10-06 12:10:00,878.4,878.4,878.4,878.4,200.0,878.4,878.4,878.4,878.4,200.0
2023-10-06 12:20:00,878.4,878.4,878.4,878.4,0.0,878.4,878.4,878.4,878.4,0.0
2023-10-06 12:30:00,875.85,875.85,874.17,875.52,300.0,875.85,875.85,874.17,875.52,300.0
2023-10-06 12:40:00,873.8,874.27,873.42,873.42,400.0,873.8,874.27,873.42,873.42,400.0
2023-10-06 12:50:00,871.83,871.83,869.35,869.35,200.0,871.83,871.83,869.35,869.35,200.0
2023-10-06 13:00:00,869.65,869.75,869.65,869.73,300.0,869.65,869.75,869.65,869.73,300.0
2023-10-06 13:10:00,871.53,872.74,871.53,872.74,200.0,871.53,872.74,871.53,872.74,200.0
2023-10-06 13:20:00,874.05,874.05,874.05,874.05,200.0,874.05,874.05,874.05,874.05,200.0
2023-10-06 13:30:00,877.2,877.2,876.55,876.56,600.0,877.2,877.2,876.55,876.56,600.0
2023-10-06 13:40:00,877.7,878.01,877.69,878.01,200.0,877.7,878.01,877.69,878.01,200.0
2023-10-06 13:50:00,878.85,878.85,877.2,877.73,665.0,878.85,878.85,877.2,877.73,665.0
2023-10-06 14:00:00,876.04,876.04,876.03,876.04,100.0,876.04,876.04,876.03,876.04,100.0
2023-10-06 14:10:00,876.04,876.04,876.04,876.04,0.0,876.04,876.04,876.04,876.04,0.0
2023-10-06 14:20:00,877.1,878.38,877.09,877.93,1000.0,877.1,878.38,877.09,877.93,1000.0
2023-10-06 14:30:00,878.5,878.5,877.99,877.99,350.0,878.5,878.5,877.99,877.99,350.0
2023-10-06 14:40:00,878.5,878.5,878.5,878.5,282.0,878.5,878.5,878.5,878.5,282.0
2023-10-06 14:50:00,878.5,878.5,878.5,878.5,0.0,878.5,878.5,878.5,878.5,0.0
2023-10-06 15:00:00,876.93,876.93,876.45,876.45,301.0,876.93,876.93,876.45,876.45,301.0
2023-10-06 15:10:00,877.69,878.73,877.69,878.72,1514.0,877.69,878.73,877.69,878.72,1514.0
2023-10-06 15:20:00,879.25,880.67,878.66,880.67,3393.0,879.25,880.67,878.66,880.67,3393.0
2023-10-06 15:30:00,880.21,880.21,878.77,878.77,1000.0,880.21,880.21,878.77,878.77,1000.0
2023-10-06 15:40:00,879.66,879.66,877.21,877.22,700.0,879.66,879.66,877.21,877.22,700.0
2023-10-06 15:50:00,876.0,876.22,873.55,873.59,6792.0,876.0,876.22,873.55,873.59,6792.0
2023-10-09 09:30:00,865.73,869.81,862.23,869.81,1476.0,865.73,869.81,862.23,869.81,1476.0
2023-10-09 09:40:00,868.66,868.66,868.66,868.66,1160.0,868.66,868.66,868.66,868.66,1160.0
2023-10-09 09:50:00,868.66,868.66,868.66,868.66,0.0,868.66,868.66,868.66,868.66,0.0
2023-10-09 10:00:00,872.63,877.67,872.63,877.67,322.0,872.63,877.67,872.63,877.67,322.0
2023-10-09 10:10:00,880.03,882.9,879.99,881.68,1500.0,880.03,882.9,879.99,881.68,1500.0
2023-10-09 10:20:00,881.14,882.56,881.14,882.56,234.0,881.14,882.56,881.14,882.56,234.0
2023-10-09 10:30:00,880.12,880.12,879.95,879.95,416.0,880.12,880.12,879.95,879.95,416.0
2023-10-09 10:40:00,872.92,874.82,872.92,873.62,700.0,872.92,874.82,872.92,873.62,700.0
2023-10-09 10:50:00,874.21,874.21,874.21,874.21,100.0,874.21,874.21,874.21,874.21,100.0
2023-10-09 11:00:00,874.19,874.19,874.18,874.19,200.0,874.19,874.19,874.18,874.19,200.0
2023-10-09 11:10:00,874.19,874.19,874.19,874.19,0.0,874.19,874.19,874.19,874.19,0.0
2023-10-09 11:20:00,874.19,874.19,874.19,874.19,0.0,874.19,874.19,874.19,874.19,0.0
2023-10-09 11:30:00,876.48,879.54,876.48,879.39,1200.0,876.48,879.54,876.48,879.39,1200.0
2023-10-09 11:40:00,879.57,880.39,879.56,879.88,1366.0,879.57,880.39,879.56,879.88,1366.0
2023-10-09 11:50:00,880.66,881.59,877.78,881.59,2306.0,880.66,881.59,877.78,881.59,2306.0
2023-10-09 12:00:00,880.4,882.0,880.39,882.0,505.0,880.4,882.0,880.39,882.0,505.0
2023-10-09 12:10:00,881.16,881.16,879.98,879.98,700.0,881.16,881.16,879.98,879.98,700.0
2023-10-09 12:20:00,881.63,882.66,881.63,882.13,300.0,881.63,882.66,881.63,882.13,300.0
2023-10-09 12:30:00,882.2,882.54,881.19,881.83,1234.0,882.2,882.54,881.19,881.83,1234.0
2023-10-09 12:40:00,882.09,882.44,880.97,882.44,900.0,882.09,882.44,880.97,882.44,900.0
2023-10-09 12:50:00,882.59,883.49,882.24,882.24,900.0,882.59,883.49,882.24,882.24,900.0
2023-10-09 13:00:00,882.0,882.26,880.44,881.48,3685.0,882.0,882.26,880.44,881.48,3685.0
2023-10-09 13:10:00,881.59,881.59,881.58,881.59,100.0,881.59,881.59,881.58,881.59,100.0
2023-10-09 13:20:00,883.0,883.0,883.0,883.0,257.0,883.0,883.0,883.0,883.0,257.0
2023-10-09 13:30:00,884.14,885.04,884.05,885.04,1600.0,884.14,885.04,884.05,885.04,1600.0
2023-10-09 13:40:00,886.0,887.17,885.44,886.1,1501.0,886.0,887.17,885.44,886.1,1501.0
2023-10-09 13:50:00,885.73,886.09,885.73,886.09,200.0,885.73,886.09,885.73,886.09,200.0
2023-10-09 14:00:00,885.47,885.47,885.47,885.47,100.0,885.47,885.47,885.47,885.47,100.0
2023-10-09 14:10:00,886.4,887.24,885.87,887.24,1800.0,886.4,887.24,885.87,887.24,1800.0
2023-10-09 14:20:00,887.24,887.47,887.24,887.47,200.0,887.24,887.47,887.24,887.47,200.0
2023-10-09 14:30:00,887.7,888.37,886.93,887.76,800.0,887.7,888.37,886.93,887.76,800.0
2023-10-09 14:40:00,888.18,888.28,887.18,887.18,600.0,888.18,888.28,887.18,887.18,600.0
2023-10-09 14:50:00,887.18,888.46,887.18,888.46,600.0,887.18,888.46,887.18,888.46,600.0
2023-10-09 15:00:00,887.36,888.64,887.36,888.5,700.0,887.36,888.64,887.36,888.5,700.0
2023-10-09 15:10:00,888.26,889.28,887.49,887.49,2107.0,888.26,889.28,887.49,887.49,2107.0
2023-10-09 15:20:00,887.93,888.72,887.92,888.6,2926.0,887.93,888.72,887.92,888.6,2926.0
2023-10-09 15:30:00,889.1,889.1,887.2,888.26,2900.0,889.1,889.1,887.2,888.26,2900.0
2023-10-09 15:40:00,888.01,888.03,885.06,886.18,2564.0,888.01,888.03,885.06,886.18,2564.0
2023-10-09 15:50:00,885.78,889.41,885.78,889.41,6333.0,885.78,889.41,885.78,889.41,6333.0
2023-10-10 09:30:00,895.54,895.54,885.26,894.97,3292.0,895.54,895.54,885.26,894.97,3292.0
2023-10-10 09:40:00,885.15,889.84,885.15,889.84,700.0,885.15,889.84,885.15,889.84,700.0
2023-10-10 09:50:00,889.06,889.06,886.5,887.86,3200.0,889.06,889.06,886.5,887.86,3200.0
2023-10-10 10:00:00,887.5,888.18,882.79,883.64,1768.0,887.5,888.18,882.79,883.64,1768.0
2023-10-10 10:10:00,885.18,885.47,883.61,883.62,1625.0,885.18,885.47,883.61,883.62,1625.0
2023-10-10 10:20:00,885.47,887.5,885.47,887.5,527.0,885.47,887.5,885.47,887.5,527.0
2023-10-10 10:30:00,887.26,891.08,887.26,891.0,950.0,887.26,891.08,887.26,891.0,950.0
2023-10-10 10:40:00,890.38,890.39,889.27,889.82,1100.0,890.38,890.39,889.27,889.82,1100.0
2023-10-10 10:50:00,891.63,892.69,891.63,891.76,800.0,891.63,892.69,891.63,891.76,800.0
2023-10-10 11:00:00,891.72,891.72,891.72,891.72,100.0,891.72,891.72,891.72,891.72,100.0
2023-10-10 11:10:00,891.19,891.55,890.47,891.55,700.0,891.19,891.55,890.47,891.55,700.0
2023-10-10 11:20:00,891.59,891.73,891.59,891.72,317.0,891.59,891.73,891.59,891.72,317.0
2023-10-10 11:30:00,893.59,895.82,893.57,894.11,1700.0,893.59,895.82,893.57,894.11,1700.0
2023-10-10 11:40:00,894.08,894.47,894.08,894.47,500.0,894.08,894.47,894.08,894.47,500.0
2023-10-10 11:50:00,893.62,895.06,893.62,893.94,835.0,893.62,895.06,893.62,893.94,835.0
2023-10-10 12:00:00,893.85,893.86,892.94,893.0,1001.0,893.85,893.86,892.94,893.0,1001.0
2023-10-10 12:10:00,893.33,894.21,893.33,894.21,400.0,893.33,894.21,893.33,894.21,400.0
2023-10-10 12:20:00,895.08,895.08,895.08,895.08,131.0,895.08,895.08,895.08,895.08,131.0
2023-10-10 12:30:00,896.0,896.0,895.0,895.54,500.0,896.0,896.0,895.0,895.54,500.0
2023-10-10 12:40:00,894.93,894.93,893.71,894.36,900.0,894.93,894.93,893.71,894.36,900.0
2023-10-10 12:50:00,893.88,894.91,893.73,894.03,1732.0,893.88,894.91,893.73,894.03,1732.0
2023-10-10 13:00:00,894.03,894.03,894.03,894.03,0.0,894.03,894.03,894.03,894.03,0.0
2023-10-10 13:10:00,887.0,887.0,887.0,887.0,300.0,887.0,887.0,887.0,887.0,300.0
2023-10-10 13:20:00,888.83,888.83,888.83,888.83,100.0,888.83,888.83,888.83,888.83,100.0
2023-10-10 13:30:00,889.4,891.1,889.4,891.1,300.0,889.4,891.1,889.4,891.1,300.0
2023-10-10 13:40:00,890.0,891.2,890.0,891.2,666.0,890.0,891.2,890.0,891.2,666.0
2023-10-10 13:50:00,891.36,891.36,891.36,891.36,400.0,891.36,891.36,891.36,891.36,400.0
2023-10-10 14:00:00,889.9,890.05,887.42,887.5,1800.0,889.9,890.05,887.42,887.5,1800.0
2023-10-10 14:10:00,888.17,888.71,886.77,888.71,2030.0,888.17,888.71,886.77,888.71,2030.0
2023-10-10 14:20:00,889.89,889.89,887.84,888.67,1600.0,889.89,889.89,887.84,888.67,1600.0
2023-10-10 14:30:00,889.91,889.91,889.91,889.91,100.0,889.91,889.91,889.91,889.91,100.0
2023-10-10 14:40:00,890.62,892.24,890.62,892.08,400.0,890.62,892.24,890.62,892.08,400.0
2023-10-10 14:50:00,890.84,890.84,890.84,890.84,100.0,890.84,890.84,890.84,890.84,100.0
2023-10-10 15:00:00,890.84,890.84,890.84,890.84,0.0,890.84,890.84,890.84,890.84,0.0
2023-10-10 15:10:00,890.29,890.72,890.28,890.72,200.0,890.29,890.72,890.28,890.72,200.0
2023-10-10 15:20:00,889.93,891.09,889.66,891.09,400.0,889.93,891.09,889.66,891.09,400.0
2023-10-10 15:30:00,892.68,892.68,891.88,892.16,725.0,892.68,892.68,891.88,892.16,725.0
2023-10-10 15:40:00,892.58,893.15,890.41,890.41,1711.0,892.58,893.15,890.41,890.41,1711.0
2023-10-10 15:50:00,890.14,890.98,888.98,889.81,3353.0,890.14,890.98,888.98,889.81,3353.0
2023-10-11 09:30:00,893.69,899.0,886.32,895.42,2342.0,893.69,899.0,886.32,895.42,2342.0
2023-10-11 09:40:00,894.06,894.06,893.9,893.9,200.0,894.06,894.06,893.9,893.9,200.0
2023-10-11 09:50:00,891.78,893.8,891.78,893.35,900.0,891.78,893.8,891.78,893.35,900.0
2023-10-11 10:00:00,893.16,893.21,886.78,888.04,4310.0,893.16,893.21,886.78,888.04,4310.0
2023-10-11 10:10:00,888.03,888.68,885.3,887.33,4071.0,888.03,888.68,885.3,887.33,4071.0
2023-10-11 10:20:00,886.99,888.43,884.92,886.34,4000.0,886.99,888.43,884.92,886.34,4000.0
2023-10-11 10:30:00,886.85,887.43,885.8,886.91,1600.0,886.85,887.43,885.8,886.91,1600.0
2023-10-11 10:40:00,886.57,886.57,884.54,884.54,1400.0,886.57,886.57,884.54,884.54,1400.0
2023-10-11 10:50:00,884.21,887.62,884.2,886.48,4839.0,884.21,887.62,884.2,886.48,4839.0
2023-10-11 11:00:00,886.48,888.78,885.53,888.78,900.0,886.48,888.78,885.53,888.78,900.0
2023-10-11 11:10:00,891.13,891.13,889.75,889.76,806.0,891.13,891.13,889.75,889.76,806.0
2023-10-11 11:20:00,889.73,889.73,889.59,889.59,200.0,889.73,889.73,889.59,889.59,200.0
2023-10-11 11:30:00,889.01,889.01,889.01,889.01,100.0,889.01,889.01,889.01,889.01,100.0
2023-10-11 11:40:00,889.01,889.01,889.01,889.01,0.0,889.01,889.01,889.01,889.01,0.0
2023-10-11 11:50:00,890.8,892.86,890.79,892.86,1089.0,890.8,892.86,890.79,892.86,1089.0
2023-10-11 12:00:00,892.91,893.68,892.91,893.68,200.0,892.91,893.68,892.91,893.68,200.0
2023-10-11 12:10:00,892.92,893.6,892.1,893.01,978.0,892.92,893.6,892.1,893.01,978.0
2023-10-11 12:20:00,893.04,893.08,892.21,893.08,1152.0,893.04,893.08,892.21,893.08,1152.0
2023-10-11 12:30:00,893.85,895.35,893.85,894.85,700.0,893.85,895.35,893.85,894.85,700.0
2023-10-11 12:40:00,895.86,895.86,893.25,893.25,800.0,895.86,895.86,893.25,893.25,800.0
2023-10-11 12:50:00,892.18,892.85,890.69,892.85,1690.0,892.18,892.85,890.69,892.85,1690.0
2023-10-11 13:00:00,893.62,893.63,892.57,893.63,400.0,893.62,893.63,892.57,893.63,400.0
2023-10-11 13:10:00,894.5,895.2,893.01,893.01,300.0,894.5,895.2,893.01,893.01,300.0
2023-10-11 13:20:00,892.5,892.87,891.4,892.87,400.0,892.5,892.87,891.4,892.87,400.0
2023-10-11 13:30:00,892.86,892.86,890.93,890.94,1100.0,892.86,892.86,890.93,890.94,1100.0
2023-10-11 13:40:00,890.77,891.05,890.77,891.05,600.0,890.77,891.05,890.77,891.05,600.0
2023-10-11 13:50:00,891.0,893.09,891.0,893.09,1000.0,891.0,893.09,891.0,893.09,1000.0
2023-10-11 14:00:00,893.15,894.07,893.15,894.07,944.0,893.15,894.07,893.15,894.07,944.0
2023-10-11 14:10:00,893.06,897.26,893.06,897.26,4601.0,893.06,897.26,893.06,897.26,4601.0
2023-10-11 14:20:00,897.5,899.37,897.5,898.4,1113.0,897.5,899.37,897.5,898.4,1113.0
2023-10-11 14:30:00,899.3,899.3,899.3,899.3,100.0,899.3,899.3,899.3,899.3,100.0
2023-10-11 14:40:00,898.92,898.92,898.92,898.92,108.0,898.92,898.92,898.92,898.92,108.0
2023-10-11 14:50:00,899.51,901.56,899.51,900.98,2025.0,899.51,901.56,899.51,900.98,2025.0
2023-10-11 15:00:00,901.54,901.54,901.28,901.28,300.0,901.54,901.54,901.28,901.28,300.0
2023-10-11 15:10:00,901.84,901.97,901.05,901.48,1100.0,901.84,901.97,901.05,901.48,1100.0
2023-10-11 15:20:00,901.55,903.1,901.55,903.1,501.0,901.55,903.1,901.55,903.1,501.0
2023-10-11 15:30:00,904.04,904.45,902.58,903.68,1700.0,904.04,904.45,902.58,903.68,1700.0
2023-10-11 15:40:00,904.07,905.67,904.06,905.38,900.0,904.07,905.67,904.06,905.38,900.0
2023-10-11 15:50:00,905.77,906.74,903.6,905.84,12011.0,905.77,906.74,903.6,905.84,12011.0
2023-10-12 09:30:00,906.67,906.67,900.6,900.62,2744.0,906.67,906.67,900.6,900.62,2744.0
2023-10-12 09:40:00,904.14,904.14,894.18,898.51,3606.0,904.14,904.14,894.18,898.51,3606.0
2023-10-12 09:50:00,899.32,900.01,897.38,899.68,1551.0,899.32,900.01,897.38,899.68,1551.0
2023-10-12 10:00:00,896.52,899.9,896.52,899.9,1258.0,896.52,899.9,896.52,899.9,1258.0
2023-10-12 10:10:00,900.53,902.01,899.72,900.83,709.0,900.53,902.01,899.72,900.83,709.0
2023-10-12 10:20:00,900.87,901.82,898.7,898.7,1035.0,900.87,901.82,898.7,898.7,1035.0
2023-10-12 10:30:00,896.27,896.27,896.27,896.27,100.0,896.27,896.27,896.27,896.27,100.0
2023-10-12 10:40:00,895.92,897.52,895.44,897.02,600.0,895.92,897.52,895.44,897.02,600.0
2023-10-12 10:50:00,898.23,899.15,897.61,897.61,809.0,898.23,899.15,897.61,897.61,809.0
2023-10-12 11:00:00,899.36,899.41,896.82,898.27,900.0,899.36,899.41,896.82,898.27,900.0
2023-10-12 11:10:00,898.36,899.51,898.19,899.17,800.0,898.36,899.51,898.19,899.17,800.0
2023-10-12 11:20:00,899.31,899.31,898.79,899.3,469.0,899.31,899.31,898.79,899.3,469.0
2023-10-12 11:30:00,899.89,900.29,899.0,899.05,1000.0,899.89,900.29,899.0,899.05,1000.0
2023-10-12 11:40:00,900.07,900.07,898.01,898.37,900.0,900.07,900.07,898.01,898.37,900.0
2023-10-12 11:50:00,898.15,899.22,898.15,898.56,500.0,898.15,899.22,898.15,898.56,500.0
2023-10-12 12:00:00,898.53,898.54,897.4,897.4,904.0,898.53,898.54,897.4,897.4,904.0
2023-10-12 12:10:00,897.79,897.79,897.1,897.64,800.0,897.79,897.79,897.1,897.64,800.0
2023-10-12 12:20:00,897.51,899.42,897.51,898.26,2009.0,897.51,899.42,897.51,898.26,2009.0
2023-10-12 12:30:00,899.31,899.42,898.58,898.78,1023.0,899.31,899.42,898.58,898.78,1023.0
2023-10-12 12:40:00,899.42,900.7,899.42,899.62,1283.0,899.42,900.7,899.42,899.62,1283.0
2023-10-12 12:50:00,900.1,900.1,899.22,899.36,900.0,900.1,900.1,899.22,899.36,900.0
2023-10-12 13:00:00,899.99,899.99,896.82,896.82,1100.0,899.99,899.99,896.82,896.82,1100.0
2023-10-12 13:10:00,895.87,896.85,894.89,894.91,713.0,895.87,896.85,894.89,894.91,713.0
2023-10-12 13:20:00,895.84,895.99,894.97,895.92,1525.0,895.84,895.99,894.97,895.92,1525.0
2023-10-12 13:30:00,895.92,896.87,894.42,895.36,9294.0,895.92,896.87,894.42,895.36,9294.0
2023-10-12 13:40:00,894.35,895.55,894.35,895.31,2862.0,894.35,895.55,894.35,895.31,2862.0
2023-10-12 13:50:00,894.92,895.13,894.65,894.65,1100.0,894.92,895.13,894.65,894.65,1100.0
2023-10-12 14:00:00,895.09,895.09,893.74,894.66,2000.0,895.09,895.09,893.74,894.66,2000.0
2023-10-12 14:10:00,892.84,892.84,889.13,891.14,5129.0,892.84,892.84,889.13,891.14,5129.0
2023-10-12 14:20:00,890.8,892.54,890.8,892.37,1523.0,890.8,892.54,890.8,892.37,1523.0
2023-10-12 14:30:00,892.38,893.27,892.34,893.27,404.0,892.38,893.27,892.34,893.27,404.0
2023-10-12 14:40:00,894.23,895.31,894.22,895.27,604.0,894.23,895.31,894.22,895.27,604.0
2023-10-12 14:50:00,895.8,895.8,893.73,893.73,900.0,895.8,895.8,893.73,893.73,900.0
2023-10-12 15:00:00,894.64,894.69,894.64,894.69,428.0,894.64,894.69,894.64,894.69,428.0
2023-10-12 15:10:00,894.85,894.85,894.85,894.85,100.0,894.85,894.85,894.85,894.85,100.0
2023-10-12 15:20:00,894.69,894.69,894.07,894.16,600.0,894.69,894.69,894.07,894.16,600.0
2023-10-12 15:30:00,894.64,896.38,894.64,896.25,1917.0,894.64,896.38,894.64,896.25,1917.0
2023-10-12 15:40:00,896.25,896.25,893.75,893.94,1700.0,896.25,896.25,893.75,893.94,1700.0
2023-10-12 15:50:00,894.37,895.09,891.07,891.59,6612.0,894.37,895.09,891.07,891.59,6612.0
2023-10-13 09:30:00,889.11,892.74,883.59,889.3,3060.0,889.11,892.74,883.59,889.3,3060.0
2023-10-13 09:40:00,891.03,894.2,886.08,886.09,1002.0,891.03,894.2,886.08,886.09,1002.0
2023-10-13 09:50:00,886.1,889.97,883.87,889.97,1740.0,886.1,889.97,883.87,889.97,1740.0
2023-10-13 10:00:00,889.92,890.51,886.07,887.84,1400.0,889.92,890.51,886.07,887.84,1400.0
2023-10-13 10:10:00,887.73,888.06,886.09,887.0,1600.0,887.73,888.06,886.09,887.0,1600.0
2023-10-13 10:20:00,887.29,892.44,887.29,892.44,1301.0,887.29,892.44,887.29,892.44,1301.0
2023-10-13 10:30:00,890.07,892.67,890.07,892.67,900.0,890.07,892.67,890.07,892.67,900.0
2023-10-13 10:40:00,892.21,892.43,892.2,892.43,200.0,892.21,892.43,892.2,892.43,200.0
2023-10-13 10:50:00,891.32,891.32,887.96,888.5,2414.0,891.32,891.32,887.96,888.5,2414.0
2023-10-13 11:00:00,887.54,889.91,887.54,889.91,2219.0,887.54,889.91,887.54,889.91,2219.0
2023-10-13 11:10:00,889.95,891.85,889.31,889.72,6897.0,889.95,891.85,889.31,889.72,6897.0
2023-10-13 11:20:00,889.27,889.27,886.71,887.92,1900.0,889.27,889.27,886.71,887.92,1900.0
2023-10-13 11:30:00,888.65,890.4,888.15,890.4,500.0,888.65,890.4,888.15,890.4,500.0
2023-10-13 11:40:00,890.92,891.53,890.74,891.53,1000.0,890.92,891.53,890.74,891.53,1000.0
2023-10-13 11:50:00,890.25,890.25,889.0,890.06,602.0,890.25,890.25,889.0,890.06,602.0
2023-10-13 12:00:00,889.5,891.96,889.5,891.75,600.0,889.5,891.96,889.5,891.75,600.0
2023-10-13 12:10:00,892.69,893.3,892.68,893.3,620.0,892.69,893.3,892.68,893.3,620.0
2023-10-13 12:20:00,892.62,893.52,891.5,893.07,2213.0,892.62,893.52,891.5,893.07,2213.0
2023-10-13 12:30:00,892.77,893.21,892.77,892.83,900.0,892.77,893.21,892.77,892.83,900.0
2023-10-13 12:40:00,892.86,893.19,892.58,892.58,500.0,892.86,893.19,892.58,892.58,500.0
2023-10-13 12:50:00,893.48,893.48,892.77,893.21,900.0,893.48,893.48,892.77,893.21,900.0
2023-10-13 13:00:00,893.25,893.26,892.11,893.05,1713.0,893.25,893.26,892.11,893.05,1713.0
2023-10-13 13:10:00,892.5,893.22,891.45,892.14,1300.0,892.5,893.22,891.45,892.14,1300.0
2023-10-13 13:20:00,891.91,892.0,891.02,891.9,907.0,891.91,892.0,891.02,891.9,907.0
2023-10-13 13:30:00,890.98,890.98,887.93,887.93,500.0,890.98,890.98,887.93,887.93,500.0
2023-10-13 13:40:00,889.28,890.27,888.56,888.56,600.0,889.28,890.27,888.56,888.56,600.0
2023-10-13 13:50:00,889.01,889.09,888.9,888.94,400.0,889.01,889.09,888.9,888.94,400.0
2023-10-13 14:00:00,889.44,889.44,889.44,889.44,102.0,889.44,889.44,889.44,889.44,102.0
2023-10-13 14:10:00,888.54,889.24,888.49,888.66,700.0,888.54,889.24,888.49,888.66,700.0
2023-10-13 14:20:00,890.37,890.37,890.37,890.37,100.0,890.37,890.37,890.37,890.37,100.0
2023-10-13 14:30:00,890.37,890.37,890.37,890.37,0.0,890.37,890.37,890.37,890.37,0.0
2023-10-13 14:40:00,891.19,892.47,891.19,892.47,300.0,891.19,892.47,891.19,892.47,300.0
2023-10-13 14:50:00,892.08,893.93,892.08,893.93,700.0,892.08,893.93,892.08,893.93,700.0
2023-10-13 15:00:00,892.92,892.93,890.04,892.04,1400.0,892.92,892.93,890.04,892.04,1400.0
2023-10-13 15:10:00,893.7,893.7,893.7,893.7,100.0,893.7,893.7,893.7,893.7,100.0
2023-10-13 15:20:00,893.2,893.58,892.78,893.58,300.0,893.2,893.58,892.78,893.58,300.0
2023-10-13 15:30:00,893.82,893.82,892.89,892.89,1100.0,893.82,893.82,892.89,892.89,1100.0
2023-10-13 15:40:00,893.41,893.41,890.07,892.21,2477.0,893.41,893.41,890.07,892.21,2477.0
2023-10-13 15:50:00,892.96,895.98,891.85,895.98,8560.0,892.96,895.98,891.85,895.98,8560.0
2023-10-16 09:30:00,903.18,904.13,899.77,899.77,1836.0,903.18,904.13,899.77,899.77,1836.0
2023-10-16 09:40:00,899.68,900.97,896.5,898.15,2100.0,899.68,900.97,896.5,898.15,2100.0
2023-10-16 09:50:00,896.5,897.67,893.04,896.08,1100.0,896.5,897.67,893.04,896.08,1100.0
2023-10-16 10:00:00,896.31,898.34,896.11,897.67,1442.0,896.31,898.34,896.11,897.67,1442.0
2023-10-16 10:10:00,897.58,898.51,895.11,897.24,1960.0,897.58,898.51,895.11,897.24,1960.0
2023-10-16 10:20:00,897.6,902.67,897.01,902.56,2100.0,897.6,902.67,897.01,902.56,2100.0
2023-10-16 10:30:00,902.93,904.99,902.93,904.99,312.0,902.93,904.99,902.93,904.99,312.0
2023-10-16 10:40:00,904.62,906.0,904.62,906.0,550.0,904.62,906.0,904.62,906.0,550.0
2023-10-16 10:50:00,908.23,909.61,908.23,909.61,405.0,908.23,909.61,908.23,909.61,405.0
2023-10-16 11:00:00,906.66,907.05,906.25,906.25,400.0,906.66,907.05,906.25,906.25,400.0
2023-10-16 11:10:00,907.87,907.87,903.27,903.85,1106.0,907.87,907.87,903.27,903.85,1106.0
2023-10-16 11:20:00,903.62,903.95,903.61,903.63,300.0,903.62,903.95,903.61,903.63,300.0
2023-10-16 11:30:00,904.02,904.02,903.48,903.49,200.0,904.02,904.02,903.48,903.49,200.0
2023-10-16 11:40:00,903.49,903.49,903.49,903.49,0.0,903.49,903.49,903.49,903.49,0.0
2023-10-16 11:50:00,901.65,901.85,898.95,898.96,700.0,901.65,901.85,898.95,898.96,700.0
2023-10-16 12:00:00,898.66,898.84,897.4,897.4,400.0,898.66,898.84,897.4,897.4,400.0
2023-10-16 12:10:00,895.66,895.66,895.66,895.66,100.0,895.66,895.66,895.66,895.66,100.0
2023-10-16 12:20:00,897.79,897.79,896.93,897.51,300.0,897.79,897.79,896.93,897.51,300.0
2023-10-16 12:30:00,896.75,897.41,896.75,897.41,200.0,896.75,897.41,896.75,897.41,200.0
2023-10-16 12:40:00,896.07,896.07,895.63,895.67,847.0,896.07,896.07,895.63,895.67,847.0
2023-10-16 12:50:00,895.67,895.75,894.06,894.06,758.0,895.67,895.75,894.06,894.06,758.0
2023-10-16 13:00:00,895.33,897.1,895.33,896.92,1300.0,895.33,897.1,895.33,896.92,1300.0
2023-10-16 13:10:00,897.4,897.44,897.39,897.42,400.0,897.4,897.44,897.39,897.42,400.0
2023-10-16 13:20:00,895.8,895.92,892.54,893.31,900.0,895.8,895.92,892.54,893.31,900.0
2023-10-16 13:30:00,894.01,894.08,893.28,893.7,400.0,894.01,894.08,893.28,893.7,400.0
2023-10-16 13:40:00,893.62,895.64,892.18,893.09,1010.0,893.62,895.64,892.18,893.09,1010.0
2023-10-16 13:50:00,893.41,893.65,893.16,893.37,800.0,893.41,893.65,893.16,893.37,800.0
2023-10-16 14:00:00,892.71,893.49,891.5,893.03,1905.0,892.71,893.49,891.5,893.03,1905.0
2023-10-16 14:10:00,893.33,894.17,892.84,893.55,1574.0,893.33,894.17,892.84,893.55,1574.0
2023-10-16 14:20:00,893.38,894.29,892.74,894.29,600.0,893.38,894.29,892.74,894.29,600.0
2023-10-16 14:30:00,893.26,894.0,893.26,893.34,1100.0,893.26,894.0,893.26,893.34,1100.0
2023-10-16 14:40:00,892.92,894.2,892.92,893.01,700.0,892.92,894.2,892.92,893.01,700.0
2023-10-16 14:50:00,894.01,894.02,893.5,893.63,400.0,894.01,894.02,893.5,893.63,400.0
2023-10-16 15:00:00,893.42,893.5,893.41,893.41,300.0,893.42,893.5,893.41,893.41,300.0
2023-10-16 15:10:00,893.41,893.41,892.26,892.26,200.0,893.41,893.41,892.26,892.26,200.0
2023-10-16 15:20:00,893.01,893.75,893.01,893.48,619.0,893.01,893.75,893.01,893.48,619.0
2023-10-16 15:30:00,892.73,893.07,890.78,891.02,2000.0,892.73,893.07,890.78,891.02,2000.0
2023-10-16 15:40:00,891.16,891.37,889.44,889.78,2061.0,891.16,891.37,889.44,889.78,2061.0
2023-10-16 15:50:00,888.95,889.64,885.85,886.69,9795.0,888.95,889.64,885.85,886.69,9795.0
2023-10-17 09:30:00,881.76,891.53,881.56,891.53,3972.0,881.76,891.53,881.56,891.53,3972.0
2023-10-17 09:40:00,898.51,903.45,891.77,895.3,4947.0,898.51,903.45,891.77,895.3,4947.0
2023-10-17 09:50:00,899.21,904.73,893.99,904.49,8503.0,899.21,904.73,893.99,904.49,8503.0
2023-10-17 10:00:00,904.38,912.11,903.05,909.71,4227.0,904.38,912.11,903.05,909.71,4227.0
2023-10-17 10:10:00,912.09,913.59,908.02,913.59,3560.0,912.09,913.59,908.02,913.59,3560.0
2023-10-17 10:20:00,914.25,914.66,911.55,913.67,1316.0,914.25,914.66,911.55,913.67,1316.0
2023-10-17 10:30:00,913.23,918.7,912.67,918.7,4064.0,913.23,918.7,912.67,918.7,4064.0
2023-10-17 10:40:00,919.72,919.72,916.04,916.04,1300.0,919.72,919.72,916.04,916.04,1300.0
2023-10-17 10:50:00,914.79,916.67,913.21,916.01,3343.0,914.79,916.67,913.21,916.01,3343.0
2023-10-17 11:00:00,916.86,917.49,914.82,915.43,1951.0,916.86,917.49,914.82,915.43,1951.0
2023-10-17 11:10:00,915.96,916.0,915.95,916.0,300.0,915.96,916.0,915.95,916.0,300.0
2023-10-17 11:20:00,916.39,917.33,914.67,916.06,3451.0,916.39,917.33,914.67,916.06,3451.0
2023-10-17 11:30:00,915.23,917.41,914.55,916.94,1500.0,915.23,917.41,914.55,916.94,1500.0
2023-10-17 11:40:00,916.8,919.71,916.8,918.2,4778.0,916.8,919.71,916.8,918.2,4778.0
2023-10-17 11:50:00,917.09,917.13,912.64,915.19,2483.0,917.09,917.13,912.64,915.19,2483.0
2023-10-17 12:00:00,915.5,917.5,911.9,911.9,1500.0,915.5,917.5,911.9,911.9,1500.0
2023-10-17 12:10:00,912.75,912.75,910.57,910.57,492.0,912.75,912.75,910.57,910.57,492.0
2023-10-17 12:20:00,911.52,914.78,911.51,914.78,900.0,911.52,914.78,911.51,914.78,900.0
2023-10-17 12:30:00,914.85,917.0,914.85,916.63,1200.0,914.85,917.0,914.85,916.63,1200.0
2023-10-17 12:40:00,917.09,917.09,915.95,915.96,1377.0,917.09,917.09,915.95,915.96,1377.0
2023-10-17 12:50:00,916.54,917.21,912.32,912.32,1400.0,916.54,917.21,912.32,912.32,1400.0
2023-10-17 13:00:00,912.11,914.24,912.11,912.74,2500.0,912.11,914.24,912.11,912.74,2500.0
2023-10-17 13:10:00,912.72,914.9,912.72,913.34,1500.0,912.72,914.9,912.72,913.34,1500.0
2023-10-17 13:20:00,913.25,914.49,912.7,912.96,2323.0,913.25,914.49,912.7,912.96,2323.0
2023-10-17 13:30:00,912.71,913.27,912.71,913.27,366.0,912.71,913.27,912.71,913.27,366.0
2023-10-17 13:40:00,913.33,916.37,913.24,915.08,2500.0,913.33,916.37,913.24,915.08,2500.0
2023-10-17 13:50:00,916.11,916.11,914.05,914.73,700.0,916.11,916.11,914.05,914.73,700.0
2023-10-17 14:00:00,915.62,915.62,912.5,913.08,5371.0,915.62,915.62,912.5,913.08,5371.0
2023-10-17 14:10:00,912.08,912.56,912.08,912.56,400.0,912.08,912.56,912.08,912.56,400.0
2023-10-17 14:20:00,913.72,913.72,912.75,912.76,526.0,913.72,913.72,912.75,912.76,526.0
2023-10-17 14:30:00,911.88,912.68,911.88,912.68,200.0,911.88,912.68,911.88,912.68,200.0
2023-10-17 14:40:00,913.63,914.36,913.07,914.24,500.0,913.63,914.36,913.07,914.24,500.0
2023-10-17 14:50:00,913.21,913.5,912.57,913.5,600.0,913.21,913.5,912.57,913.5,600.0
2023-10-17 15:00:00,912.91,913.74,912.32,913.74,914.0,912.91,913.74,912.32,913.74,914.0
2023-10-17 15:10:00,914.03,915.66,913.04,915.66,2602.0,914.03,915.66,913.04,915.66,2602.0
2023-10-17 15:20:00,915.86,917.23,915.44,915.63,4041.0,915.86,917.23,915.44,915.63,4041.0
2023-10-17 15:30:00,915.77,915.88,914.47,915.17,4354.0,915.77,915.88,914.47,915.17,4354.0
2023-10-17 15:40:00,914.41,916.63,914.27,916.63,2776.0,914.41,916.63,914.27,916.63,2776.0
2023-10-17 15:50:00,917.44,919.18,916.06,918.95,13018.0,917.44,919.18,916.06,918.95,13018.0
2023-10-18 09:30:00,915.33,920.91,915.33,916.54,1946.0,915.33,920.91,915.33,916.54,1946.0
2023-10-18 09:40:00,917.74,919.42,914.6,919.42,733.0,917.74,919.42,914.6,919.42,733.0
2023-10-18 09:50:00,918.87,920.0,918.87,920.0,597.0,918.87,920.0,918.87,920.0,597.0
2023-10-18 10:00:00,919.94,919.94,916.46,917.16,700.0,919.94,919.94,916.46,917.16,700.0
2023-10-18 10:10:00,916.44,921.8,916.44,921.8,1032.0,916.44,921.8,916.44,921.8,1032.0
2023-10-18 10:20:00,922.23,922.23,919.24,919.24,400.0,922.23,922.23,919.24,919.24,400.0
2023-10-18 10:30:00,917.66,917.66,913.25,913.73,2400.0,917.66,917.66,913.25,913.73,2400.0
2023-10-18 10:40:00,913.49,915.0,911.73,915.0,1713.0,913.49,915.0,911.73,915.0,1713.0
2023-10-18 10:50:00,915.43,915.45,915.24,915.45,664.0,915.43,915.45,915.24,915.45,664.0
2023-10-18 11:00:00,913.63,915.38,913.63,915.38,300.0,913.63,915.38,913.63,915.38,300.0
2023-10-18 11:10:00,915.0,915.0,915.0,915.0,166.0,915.0,915.0,915.0,915.0,166.0
2023-10-18 11:20:00,914.15,915.12,914.14,915.12,700.0,914.15,915.12,914.14,915.12,700.0
2023-10-18 11:30:00,915.12,915.12,915.12,915.12,0.0,915.12,915.12,915.12,915.12,0.0
2023-10-18 11:40:00,912.69,913.91,912.68,913.91,300.0,912.69,913.91,912.68,913.91,300.0
2023-10-18 11:50:00,915.0,915.0,913.23,913.23,600.0,915.0,915.0,913.23,913.23,600.0
2023-10-18 12:00:00,911.97,915.5,911.96,915.12,4355.0,911.97,915.5,911.96,915.12,4355.0
2023-10-18 12:10:00,916.1,916.48,914.97,914.98,2048.0,916.1,916.48,914.97,914.98,2048.0
2023-10-18 12:20:00,914.26,914.5,914.11,914.3,1900.0,914.26,914.5,914.11,914.3,1900.0
2023-10-18 12:30:00,912.96,913.19,912.96,913.19,610.0,912.96,913.19,912.96,913.19,610.0
2023-10-18 12:40:00,914.74,917.07,914.74,917.07,700.0,914.74,917.07,914.74,917.07,700.0
2023-10-18 12:50:00,915.92,916.58,913.85,915.37,2300.0,915.92,916.58,913.85,915.37,2300.0
2023-10-18 13:00:00,913.89,918.35,913.89,917.96,1830.0,913.89,918.35,913.89,917.96,1830.0
2023-10-18 13:10:00,918.21,920.09,918.2,919.65,1114.0,918.21,920.09,918.2,919.65,1114.0
2023-10-18 13:20:00,918.35,920.4,918.31,920.4,442.0,918.35,920.4,918.31,920.4,442.0
2023-10-18 13:30:00,919.31,920.55,917.79,919.18,1200.0,919.31,920.55,917.79,919.18,1200.0
2023-10-18 13:40:00,918.7,920.43,917.28,920.43,8865.0,918.7,920.43,917.28,920.43,8865.0
2023-10-18 13:50:00,921.1,921.98,918.13,919.72,17232.0,921.1,921.98,918.13,919.72,17232.0
2023-10-18 14:00:00,920.01,920.5,918.0,919.18,3787.0,920.01,920.5,918.0,919.18,3787.0
2023-10-18 14:10:00,918.18,918.2,916.7,917.12,40161.0,918.18,918.2,916.7,917.12,40161.0
2023-10-18 14:20:00,916.93,919.66,916.9,917.63,2724.0,916.93,919.66,916.9,917.63,2724.0
2023-10-18 14:30:00,916.79,919.94,916.79,919.94,1599.0,916.79,919.94,916.79,919.94,1599.0
2023-10-18 14:40:00,918.0,918.0,914.69,914.77,2500.0,918.0,918.0,914.69,914.77,2500.0
2023-10-18 14:50:00,914.06,914.06,912.47,912.48,617.0,914.06,914.06,912.47,912.48,617.0
2023-10-18 15:00:00,910.57,912.54,910.57,912.38,1390.0,910.57,912.54,910.57,912.38,1390.0
2023-10-18 15:10:00,912.61,914.35,912.26,913.27,2900.0,912.61,914.35,912.26,913.27,2900.0
2023-10-18 15:20:00,914.29,914.69,912.84,912.84,1607.0,914.29,914.69,912.84,912.84,1607.0
2023-10-18 15:30:00,912.9,913.68,911.75,912.4,6128.0,912.9,913.68,911.75,912.4,6128.0
2023-10-18 15:40:00,910.52,911.22,908.08,910.03,2397.0,910.52,911.22,908.08,910.03,2397.0
2023-10-18 15:50:00,910.19,914.83,910.19,914.69,23695.0,910.19,914.83,910.19,914.69,23695.0
2023-10-19 09:30:00,907.85,913.04,901.84,913.04,7479.0,907.85,913.04,901.84,913.04,7479.0
2023-10-19 09:40:00,908.81,915.66,904.71,915.66,4994.0,908.81,915.66,904.71,915.66,4994.0
2023-10-19 09:50:00,910.62,912.57,909.63,911.62,802.0,910.62,912.57,909.63,911.62,802.0
2023-10-19 10:00:00,913.25,917.03,912.06,912.1,1400.0,913.25,917.03,912.06,912.1,1400.0
2023-10-19 10:10:00,917.4,919.58,917.39,919.2,2105.0,917.4,919.58,917.39,919.2,2105.0
2023-10-19 10:20:00,919.53,920.68,917.4,917.41,5660.0,919.53,920.68,917.4,917.41,5660.0
2023-10-19 10:30:00,917.86,923.97,916.05,920.97,5678.0,917.86,923.97,916.05,920.97,5678.0
2023-10-19 10:40:00,921.28,925.35,921.28,925.35,600.0,921.28,925.35,921.28,925.35,600.0
2023-10-19 10:50:00,920.11,922.22,920.01,922.22,1000.0,920.11,922.22,920.01,922.22,1000.0
2023-10-19 11:00:00,921.7,921.7,921.7,921.7,300.0,921.7,921.7,921.7,921.7,300.0
2023-10-19 11:10:00,921.52,921.54,919.44,920.26,1836.0,921.52,921.54,919.44,920.26,1836.0
2023-10-19 11:20:00,920.85,923.2,920.79,923.2,1316.0,920.85,923.2,920.79,923.2,1316.0
2023-10-19 11:30:00,924.23,924.23,922.25,922.25,1186.0,924.23,924.23,922.25,922.25,1186.0
2023-10-19 11:40:00,923.15,924.63,922.0,923.38,700.0,923.15,924.63,922.0,923.38,700.0
2023-10-19 11:50:00,924.62,924.62,919.72,919.72,380.0,924.62,924.62,919.72,919.72,380.0
2023-10-19 12:00:00,922.02,922.59,920.37,921.45,1289.0,922.02,922.59,920.37,921.45,1289.0
2023-10-19 12:10:00,921.45,921.45,921.45,921.45,0.0,921.45,921.45,921.45,921.45,0.0
2023-10-19 12:20:00,924.09,926.01,921.94,921.94,824.0,924.09,926.01,921.94,921.94,824.0
2023-10-19 12:30:00,920.58,920.58,915.04,915.04,1322.0,920.58,920.58,915.04,915.04,1322.0
2023-10-19 12:40:00,918.86,921.99,918.86,920.92,700.0,918.86,921.99,918.86,920.92,700.0
2023-10-19 12:50:00,924.44,931.0,923.5,924.48,2936.0,924.44,931.0,923.5,924.48,2936.0
2023-10-19 13:00:00,925.18,929.95,925.17,929.95,801.0,925.18,929.95,925.17,929.95,801.0
2023-10-19 13:10:00,931.75,931.75,930.13,930.52,900.0,931.75,931.75,930.13,930.52,900.0
2023-10-19 13:20:00,929.04,931.23,929.04,930.17,500.0,929.04,931.23,929.04,930.17,500.0
2023-10-19 13:30:00,928.07,929.68,925.72,925.73,7100.0,928.07,929.68,925.72,925.73,7100.0
2023-10-19 13:40:00,924.84,927.38,924.78,927.38,1200.0,924.84,927.38,924.78,927.38,1200.0
2023-10-19 13:50:00,928.7,928.77,926.51,926.52,1632.0,928.7,928.77,926.51,926.52,1632.0
2023-10-19 14:00:00,925.37,926.04,924.46,924.46,523.0,925.37,926.04,924.46,924.46,523.0
2023-10-19 14:10:00,924.54,925.82,923.75,925.82,501.0,924.54,925.82,923.75,925.82,501.0
2023-10-19 14:20:00,925.82,927.52,924.62,926.56,1610.0,925.82,927.52,924.62,926.56,1610.0
2023-10-19 14:30:00,924.73,924.73,920.0,922.47,1000.0,924.73,924.73,920.0,922.47,1000.0
2023-10-19 14:40:00,922.47,922.9,921.47,922.52,800.0,922.47,922.9,921.47,922.52,800.0
2023-10-19 14:50:00,923.11,925.81,922.68,924.24,3400.0,923.11,925.81,922.68,924.24,3400.0
2023-10-19 15:00:00,924.24,931.99,924.23,929.41,18331.0,924.24,931.99,924.23,929.41,18331.0
2023-10-19 15:10:00,929.41,929.93,925.13,925.13,2957.0,929.41,929.93,925.13,925.13,2957.0
2023-10-19 15:20:00,925.48,926.38,920.14,920.87,2913.0,925.48,926.38,920.14,920.87,2913.0
2023-10-19 15:30:00,921.54,925.45,919.21,919.22,9529.0,921.54,925.45,919.21,919.22,9529.0
2023-10-19 15:40:00,917.61,917.61,915.0,916.12,2761.0,917.61,917.61,915.0,916.12,2761.0
2023-10-19 15:50:00,917.53,920.4,916.21,919.09,18347.0,917.53,920.4,916.21,919.09,18347.0
2023-10-20 09:30:00,924.79,927.85,918.27,923.92,8215.0,924.79,927.85,918.27,923.92,8215.0
2023-10-20 09:40:00,927.71,927.71,917.19,917.19,405.0,927.71,927.71,917.19,917.19,405.0
2023-10-20 09:50:00,913.87,915.0,913.87,914.05,1200.0,913.87,915.0,913.87,914.05,1200.0
2023-10-20 10:00:00,914.53,923.75,913.49,922.45,6111.0,914.53,923.75,913.49,922.45,6111.0
2023-10-20 10:10:00,921.75,921.76,912.06,913.46,2335.0,921.75,921.76,912.06,913.46,2335.0
2023-10-20 10:20:00,912.98,914.96,912.34,912.34,1360.0,912.98,914.96,912.34,912.34,1360.0
2023-10-20 10:30:00,909.63,911.13,907.15,909.84,6696.0,909.63,911.13,907.15,909.84,6696.0
2023-10-20 10:40:00,909.35,910.75,905.1,908.83,12908.0,909.35,910.75,905.1,908.83,12908.0
2023-10-20 10:50:00,908.65,909.4,900.07,900.07,4063.0,908.65,909.4,900.07,900.07,4063.0
2023-10-20 11:00:00,899.26,904.58,899.26,903.81,1700.0,899.26,904.58,899.26,903.81,1700.0
2023-10-20 11:10:00,902.68,903.29,900.47,903.25,739.0,902.68,903.29,900.47,903.25,739.0
2023-10-20 11:20:00,901.56,906.24,899.0,905.17,9921.0,901.56,906.24,899.0,905.17,9921.0
2023-10-20 11:30:00,905.76,911.73,905.76,910.25,2334.0,905.76,911.73,905.76,910.25,2334.0
2023-10-20 11:40:00,911.32,911.9,910.75,910.92,600.0,911.32,911.9,910.75,910.92,600.0
2023-10-20 11:50:00,910.98,912.32,910.97,912.31,667.0,910.98,912.32,910.97,912.31,667.0
2023-10-20 12:00:00,910.77,911.9,908.5,908.5,400.0,910.77,911.9,908.5,908.5,400.0
2023-10-20 12:10:00,906.96,906.96,906.95,906.96,100.0,906.96,906.96,906.95,906.96,100.0
2023-10-20 12:20:00,909.09,910.78,908.88,908.88,1016.0,909.09,910.78,908.88,908.88,1016.0
2023-10-20 12:30:00,907.32,909.39,907.32,909.38,327.0,907.32,909.39,907.32,909.38,327.0
2023-10-20 12:40:00,908.14,915.39,908.14,911.1,6703.0,908.14,915.39,908.14,911.1,6703.0
2023-10-20 12:50:00,910.7,911.46,909.04,909.04,760.0,910.7,911.46,909.04,909.04,760.0
2023-10-20 13:00:00,908.73,911.02,908.73,910.55,782.0,908.73,911.02,908.73,910.55,782.0
2023-10-20 13:10:00,911.31,914.13,911.31,914.13,300.0,911.31,914.13,911.31,914.13,300.0
2023-10-20 13:20:00,913.81,914.3,912.49,914.3,421.0,913.81,914.3,912.49,914.3,421.0
2023-10-20 13:30:00,913.27,914.52,913.26,914.33,911.0,913.27,914.52,913.26,914.33,911.0
2023-10-20 13:40:00,914.25,914.57,914.02,914.02,500.0,914.25,914.57,914.02,914.02,500.0
2023-10-20 13:50:00,915.89,915.89,915.89,915.89,100.0,915.89,915.89,915.89,915.89,100.0
2023-10-20 14:00:00,915.91,916.89,915.51,915.52,1361.0,915.91,916.89,915.51,915.52,1361.0
2023-10-20 14:10:00,915.18,915.2,913.6,913.6,632.0,915.18,915.2,913.6,913.6,632.0
2023-10-20 14:20:00,913.42,914.84,912.93,912.94,1300.0,913.42,914.84,912.93,912.94,1300.0
2023-10-20 14:30:00,914.1,914.37,912.24,913.52,1100.0,914.1,914.37,912.24,913.52,1100.0
2023-10-20 14:40:00,912.6,912.6,912.49,912.5,200.0,912.6,912.6,912.49,912.5,200.0
2023-10-20 14:50:00,912.49,913.15,912.49,912.88,1700.0,912.49,913.15,912.49,912.88,1700.0
2023-10-20 15:00:00,913.84,915.08,913.84,915.08,200.0,913.84,915.08,913.84,915.08,200.0
2023-10-20 15:10:00,914.75,915.42,914.55,915.42,1740.0,914.75,915.42,914.55,915.42,1740.0
2023-10-20 15:20:00,915.22,915.56,914.68,915.41,3974.0,915.22,915.56,914.68,915.41,3974.0
2023-10-20 15:30:00,915.56,916.34,914.52,914.52,1880.0,915.56,916.34,914.52,914.52,1880.0
2023-10-20 15:40:00,913.11,913.52,911.95,913.18,1573.0,913.11,913.52,911.95,913.18,1573.0
2023-10-20 15:50:00,912.01,912.51,911.58,912.0,6939.0,912.01,912.51,911.58,912.0,6939.0
2023-10-23 09:30:00,909.07,916.93,903.03,910.14,3340.0,909.07,916.93,903.03,910.14,3340.0
2023-10-23 09:40:00,908.17,912.26,907.0,909.33,1600.0,908.17,912.26,907.0,909.33,1600.0
2023-10-23 09:50:00,909.37,924.93,908.97,921.83,7300.0,909.37,924.93,908.97,921.83,7300.0
2023-10-23 10:00:00,921.47,921.47,915.25,918.73,2277.0,921.47,921.47,915.25,918.73,2277.0
2023-10-23 10:10:00,914.2,916.98,912.57,915.27,1346.0,914.2,916.98,912.57,915.27,1346.0
2023-10-23 10:20:00,916.34,921.84,913.55,921.84,3600.0,916.34,921.84,913.55,921.84,3600.0
2023-10-23 10:30:00,917.98,920.01,916.14,917.88,2000.0,917.98,920.01,916.14,917.88,2000.0
2023-10-23 10:40:00,916.08,919.38,916.08,919.38,303.0,916.08,919.38,916.08,919.38,303.0
2023-10-23 10:50:00,919.13,921.24,919.13,920.87,1240.0,919.13,921.24,919.13,920.87,1240.0
2023-10-23 11:00:00,920.96,922.67,920.96,922.63,2183.0,920.96,922.67,920.96,922.63,2183.0
2023-10-23 11:10:00,923.63,925.42,923.63,925.42,1078.0,923.63,925.42,923.63,925.42,1078.0
2023-10-23 11:20:00,925.52,931.91,925.52,931.91,2902.0,925.52,931.91,925.52,931.91,2902.0
2023-10-23 11:30:00,931.56,931.56,930.22,930.27,4468.0,931.56,931.56,930.22,930.27,4468.0
2023-10-23 11:40:00,929.59,929.88,926.07,926.07,2630.0,929.59,929.88,926.07,926.07,2630.0
2023-10-23 11:50:00,928.12,928.92,927.24,927.52,1202.0,928.12,928.92,927.24,927.52,1202.0
2023-10-23 12:00:00,927.56,927.72,927.55,927.72,200.0,927.56,927.72,927.55,927.72,200.0
2023-10-23 12:10:00,927.58,931.76,927.57,931.76,3047.0,927.58,931.76,927.57,931.76,3047.0
2023-10-23 12:20:00,932.42,933.86,931.11,933.86,1112.0,932.42,933.86,931.11,933.86,1112.0
2023-10-23 12:30:00,934.88,936.83,934.8,934.8,1100.0,934.88,936.83,934.8,934.8,1100.0
2023-10-23 12:40:00,933.88,937.03,933.88,936.55,1900.0,933.88,937.03,933.88,936.55,1900.0
2023-10-23 12:50:00,937.8,939.93,937.8,939.93,625.0,937.8,939.93,937.8,939.93,625.0
2023-10-23 13:00:00,939.21,940.1,938.25,939.0,900.0,939.21,940.1,938.25,939.0,900.0
2023-10-23 13:10:00,939.0,939.0,939.0,939.0,0.0,939.0,939.0,939.0,939.0,0.0
2023-10-23 13:20:00,935.97,935.97,935.97,935.97,100.0,935.97,935.97,935.97,935.97,100.0
2023-10-23 13:30:00,934.85,936.69,934.85,936.69,600.0,934.85,936.69,934.85,936.69,600.0
2023-10-23 13:40:00,936.6,936.6,934.95,935.18,1003.0,936.6,936.6,934.95,935.18,1003.0
2023-10-23 13:50:00,935.19,935.9,931.55,932.45,2704.0,935.19,935.9,931.55,932.45,2704.0
2023-10-23 14:00:00,932.84,933.84,932.58,933.84,700.0,932.84,933.84,932.58,933.84,700.0
2023-10-23 14:10:00,932.1,934.63,932.1,934.63,1324.0,932.1,934.63,932.1,934.63,1324.0
2023-10-23 14:20:00,934.95,934.98,934.53,934.53,314.0,934.95,934.98,934.53,934.53,314.0
2023-10-23 14:30:00,933.92,935.24,933.91,935.24,900.0,933.92,935.24,933.91,935.24,900.0
2023-10-23 14:40:00,935.25,936.0,934.6,935.01,1000.0,935.25,936.0,934.6,935.01,1000.0
2023-10-23 14:50:00,935.01,936.4,935.01,936.4,727.0,935.01,936.4,935.01,936.4,727.0
2023-10-23 15:00:00,937.55,938.48,937.55,937.67,2044.0,937.55,938.48,937.55,937.67,2044.0
2023-10-23 15:10:00,937.39,937.39,935.56,936.16,1381.0,937.39,937.39,935.56,936.16,1381.0
2023-10-23 15:20:00,935.5,935.5,930.19,932.04,400.0,935.5,935.5,930.19,932.04,400.0
2023-10-23 15:30:00,929.83,930.29,928.62,929.7,1500.0,929.83,930.29,928.62,929.7,1500.0
2023-10-23 15:40:00,929.56,929.7,928.49,929.67,1127.0,929.56,929.7,928.49,929.67,1127.0
2023-10-23 15:50:00,929.65,929.89,927.23,927.94,9780.0,929.65,929.89,927.23,927.94,9780.0
2023-10-24 09:30:00,927.19,929.58,906.9,918.63,11581.0,927.19,929.58,906.9,918.63,11581.0
2023-10-24 09:40:00,919.07,927.54,917.76,917.76,1187.0,919.07,927.54,917.76,917.76,1187.0
2023-10-24 09:50:00,915.82,923.22,913.44,922.45,2153.0,915.82,923.22,913.44,922.45,2153.0
2023-10-24 10:00:00,922.45,922.45,908.58,914.82,7790.0,922.45,922.45,908.58,914.82,7790.0
2023-10-24 10:10:00,914.82,914.82,908.59,909.9,22385.0,914.82,914.82,908.59,909.9,22385.0
2023-10-24 10:20:00,909.9,912.19,908.89,910.85,9719.0,909.9,912.19,908.89,910.85,9719.0
2023-10-24 10:30:00,911.54,912.55,909.84,909.98,10893.0,911.54,912.55,909.84,909.98,10893.0
2023-10-24 10:40:00,910.6,910.6,908.13,909.15,700.0,910.6,910.6,908.13,909.15,700.0
2023-10-24 10:50:00,910.07,910.07,899.7,901.15,6594.0,910.07,910.07,899.7,901.15,6594.0
2023-10-24 11:00:00,901.0,907.06,900.02,905.23,17881.0,901.0,907.06,900.02,905.23,17881.0
2023-10-24 11:10:00,905.38,906.07,902.4,903.0,7895.0,905.38,906.07,902.4,903.0,7895.0
2023-10-24 11:20:00,900.1,902.6,893.72,893.96,753.0,900.1,902.6,893.72,893.96,753.0
2023-10-24 11:30:00,895.03,895.03,889.36,891.0,3785.0,895.03,895.03,889.36,891.0,3785.0
2023-10-24 11:40:00,889.74,895.35,889.0,890.39,9041.0,889.74,895.35,889.0,890.39,9041.0
2023-10-24 11:50:00,890.1,892.67,883.75,886.18,7766.0,890.1,892.67,883.75,886.18,7766.0
2023-10-24 12:00:00,886.0,890.0,885.34,885.4,6477.0,886.0,890.0,885.34,885.4,6477.0
2023-10-24 12:10:00,882.14,884.45,867.84,867.84,8865.0,882.14,884.45,867.84,867.84,8865.0
2023-10-24 12:20:00,865.55,865.74,858.81,860.94,10857.0,865.55,865.74,858.81,860.94,10857.0
2023-10-24 12:30:00,860.33,864.1,854.24,857.41,4074.0,860.33,864.1,854.24,857.41,4074.0
2023-10-24 12:40:00,859.13,862.44,852.02,852.02,6264.0,859.13,862.44,852.02,852.02,6264.0
2023-10-24 12:50:00,852.03,854.33,851.92,853.01,3950.0,852.03,854.33,851.92,853.01,3950.0
2023-10-24 13:00:00,852.63,855.64,852.12,855.0,5232.0,852.63,855.64,852.12,855.0,5232.0
2023-10-24 13:10:00,853.33,856.73,848.0,852.43,12662.0,853.33,856.73,848.0,852.43,12662.0
2023-10-24 13:20:00,852.64,859.09,852.64,859.06,3088.0,852.64,859.09,852.64,859.06,3088.0
2023-10-24 13:30:00,858.6,859.37,852.49,852.49,7693.0,858.6,859.37,852.49,852.49,7693.0
2023-10-24 13:40:00,852.07,854.32,850.85,851.08,5255.0,852.07,854.32,850.85,851.08,5255.0
2023-10-24 13:50:00,851.24,851.24,849.32,849.33,2053.0,851.24,851.24,849.32,849.33,2053.0
2023-10-24 14:00:00,849.94,850.23,845.48,847.5,9051.0,849.94,850.23,845.48,847.5,9051.0
2023-10-24 14:10:00,847.53,853.0,847.14,853.0,3579.0,847.53,853.0,847.14,853.0,3579.0
2023-10-24 14:20:00,854.33,856.4,853.91,856.4,4773.0,854.33,856.4,853.91,856.4,4773.0
2023-10-24 14:30:00,855.76,857.36,852.67,852.67,6220.0,855.76,857.36,852.67,852.67,6220.0
2023-10-24 14:40:00,852.0,852.51,850.69,851.59,7892.0,852.0,852.51,850.69,851.59,7892.0
2023-10-24 14:50:00,851.27,853.56,850.16,853.5,4245.0,851.27,853.56,850.16,853.5,4245.0
2023-10-24 15:00:00,852.02,853.73,852.02,853.28,2205.0,852.02,853.73,852.02,853.28,2205.0
2023-10-24 15:10:00,852.45,857.17,852.44,856.59,4836.0,852.45,857.17,852.44,856.59,4836.0
2023-10-24 15:20:00,857.66,860.3,857.65,860.16,3300.0,857.66,860.3,857.65,860.16,3300.0
2023-10-24 15:30:00,859.6,862.98,858.75,862.98,10217.0,859.6,862.98,858.75,862.98,10217.0
2023-10-24 15:40:00,862.75,865.09,860.32,860.36,15350.0,862.75,865.09,860.32,860.36,15350.0
2023-10-24 15:50:00,859.54,863.29,858.47,862.85,22176.0,859.54,863.29,858.47,862.85,22176.0
2023-10-25 09:30:00,845.12,854.24,842.11,845.43,21560.0,845.12,854.24,842.11,845.43,21560.0
2023-10-25 09:40:00,847.29,855.18,847.28,849.13,7349.0,847.29,855.18,847.28,849.13,7349.0
2023-10-25 09:50:00,843.84,850.26,842.0,844.99,11454.0,843.84,850.26,842.0,844.99,11454.0
2023-10-25 10:00:00,843.39,843.96,834.22,837.19,5502.0,843.39,843.96,834.22,837.19,5502.0
2023-10-25 10:10:00,837.51,839.75,835.0,837.0,5013.0,837.51,839.75,835.0,837.0,5013.0
2023-10-25 10:20:00,835.29,842.38,832.85,842.01,13820.0,835.29,842.38,832.85,842.01,13820.0
2023-10-25 10:30:00,842.61,847.87,842.61,847.57,2737.0,842.61,847.87,842.61,847.57,2737.0
2023-10-25 10:40:00,849.45,855.1,849.44,854.87,736.0,849.45,855.1,849.44,854.87,736.0
2023-10-25 10:50:00,853.96,859.3,852.99,853.8,6578.0,853.96,859.3,852.99,853.8,6578.0
2023-10-25 11:00:00,852.42,854.26,852.02,853.36,1530.0,852.42,854.26,852.02,853.36,1530.0
2023-10-25 11:10:00,852.16,853.51,850.58,851.49,1121.0,852.16,853.51,850.58,851.49,1121.0
2023-10-25 11:20:00,851.55,851.58,848.63,851.43,1440.0,851.55,851.58,848.63,851.43,1440.0
2023-10-25 11:30:00,851.3,851.3,849.28,849.29,1000.0,851.3,851.3,849.28,849.29,1000.0
2023-10-25 11:40:00,848.69,848.87,846.17,847.06,4586.0,848.69,848.87,846.17,847.06,4586.0
2023-10-25 11:50:00,846.18,846.29,845.15,845.4,1800.0,846.18,846.29,845.15,845.4,1800.0
2023-10-25 12:00:00,845.49,846.86,845.47,846.69,1511.0,845.49,846.86,845.47,846.69,1511.0
2023-10-25 12:10:00,845.56,850.66,844.39,850.1,9991.0,845.56,850.66,844.39,850.1,9991.0
2023-10-25 12:20:00,849.45,849.45,848.57,848.57,600.0,849.45,849.45,848.57,848.57,600.0
2023-10-25 12:30:00,847.04,847.04,845.18,845.41,1200.0,847.04,847.04,845.18,845.41,1200.0
2023-10-25 12:40:00,844.01,844.01,841.1,841.11,300.0,844.01,844.01,841.1,841.11,300.0
2023-10-25 12:50:00,843.7,843.7,841.12,843.25,900.0,843.7,843.7,841.12,843.25,900.0
2023-10-25 13:00:00,842.61,842.61,841.28,841.29,300.0,842.61,842.61,841.28,841.29,300.0
2023-10-25 13:10:00,842.58,844.12,842.14,843.5,6390.0,842.58,844.12,842.14,843.5,6390.0
2023-10-25 13:20:00,842.61,842.72,842.05,842.06,600.0,842.61,842.72,842.05,842.06,600.0
2023-10-25 13:30:00,838.04,838.04,836.08,836.08,2100.0,838.04,838.04,836.08,836.08,2100.0
2023-10-25 13:40:00,836.0,836.0,833.56,834.72,4100.0,836.0,836.0,833.56,834.72,4100.0
2023-10-25 13:50:00,834.74,836.91,834.03,836.68,3191.0,834.74,836.91,834.03,836.68,3191.0
2023-10-25 14:00:00,836.82,838.3,834.43,835.32,3366.0,836.82,838.3,834.43,835.32,3366.0
2023-10-25 14:10:00,834.57,836.71,834.0,836.33,2272.0,834.57,836.71,834.0,836.33,2272.0
2023-10-25 14:20:00,836.32,836.32,833.97,834.18,1295.0,836.32,836.32,833.97,834.18,1295.0
2023-10-25 14:30:00,834.06,834.39,832.61,833.99,11310.0,834.06,834.39,832.61,833.99,11310.0
2023-10-25 14:40:00,833.65,833.7,831.96,832.26,1891.0,833.65,833.7,831.96,832.26,1891.0
2023-10-25 14:50:00,831.24,831.3,829.36,829.39,5535.0,831.24,831.3,829.36,829.39,5535.0
2023-10-25 15:00:00,829.36,830.32,824.77,827.31,8911.0,829.36,830.32,824.77,827.31,8911.0
2023-10-25 15:10:00,827.29,829.95,827.18,828.26,4419.0,827.29,829.95,827.18,828.26,4419.0
2023-10-25 15:20:00,830.04,830.38,828.4,829.21,2089.0,830.04,830.38,828.4,829.21,2089.0
2023-10-25 15:30:00,829.3,830.7,828.43,828.69,2826.0,829.3,830.7,828.43,828.69,2826.0
2023-10-25 15:40:00,828.31,829.09,827.5,828.73,4402.0,828.31,829.09,827.5,828.73,4402.0
2023-10-25 15:50:00,828.35,828.61,824.64,825.52,33064.0,828.35,828.61,824.64,825.52,33064.0
2023-10-26 09:30:00,832.29,838.81,824.18,824.18,3665.0,832.29,838.81,824.18,824.18,3665.0
2023-10-26 09:40:00,823.0,824.08,820.86,821.66,1410.0,823.0,824.08,820.86,821.66,1410.0
2023-10-26 09:50:00,823.53,825.62,822.0,824.23,2200.0,823.53,825.62,822.0,824.23,2200.0
2023-10-26 10:00:00,822.44,825.11,821.38,823.56,5546.0,822.44,825.11,821.38,823.56,5546.0
2023-10-26 10:10:00,822.5,824.18,821.65,821.65,1600.0,822.5,824.18,821.65,821.65,1600.0
2023-10-26 10:20:00,821.69,822.72,817.09,818.52,7671.0,821.69,822.72,817.09,818.52,7671.0
2023-10-26 10:30:00,819.68,822.0,811.99,811.99,6653.0,819.68,822.0,811.99,811.99,6653.0
2023-10-26 10:40:00,812.42,823.99,812.23,821.12,11693.0,812.42,823.99,812.23,821.12,11693.0
2023-10-26 10:50:00,823.97,828.02,819.0,826.2,10518.0,823.97,828.02,819.0,826.2,10518.0
2023-10-26 11:00:00,826.2,826.98,824.63,825.06,2100.0,826.2,826.98,824.63,825.06,2100.0
2023-10-26 11:10:00,825.98,827.48,821.08,821.93,2600.0,825.98,827.48,821.08,821.93,2600.0
2023-10-26 11:20:00,822.17,823.16,821.33,821.95,1000.0,822.17,823.16,821.33,821.95,1000.0
2023-10-26 11:30:00,822.36,826.37,821.0,825.7,7947.0,822.36,826.37,821.0,825.7,7947.0
2023-10-26 11:40:00,824.32,824.32,821.3,821.3,400.0,824.32,824.32,821.3,821.3,400.0
2023-10-26 11:50:00,823.24,834.13,821.76,829.98,10977.0,823.24,834.13,821.76,829.98,10977.0
2023-10-26 12:00:00,828.15,830.68,825.21,825.21,5733.0,828.15,830.68,825.21,825.21,5733.0
2023-10-26 12:10:00,825.77,825.77,821.19,821.32,1512.0,825.77,825.77,821.19,821.32,1512.0
2023-10-26 12:20:00,820.73,822.1,820.73,822.1,400.0,820.73,822.1,820.73,822.1,400.0
2023-10-26 12:30:00,824.23,824.25,823.74,823.81,600.0,824.23,824.25,823.74,823.81,600.0
2023-10-26 12:40:00,823.66,823.74,821.79,821.88,1130.0,823.66,823.74,821.79,821.88,1130.0
2023-10-26 12:50:00,821.82,822.62,821.82,821.88,400.0,821.82,822.62,821.82,821.88,400.0
2023-10-26 13:00:00,821.63,823.65,821.63,822.87,710.0,821.63,823.65,821.63,822.87,710.0
2023-10-26 13:10:00,822.76,824.33,822.06,824.33,2127.0,822.76,824.33,822.06,824.33,2127.0
2023-10-26 13:20:00,822.57,823.18,820.97,822.02,800.0,822.57,823.18,820.97,822.02,800.0
2023-10-26 13:30:00,821.73,822.75,821.73,821.85,500.0,821.73,822.75,821.73,821.85,500.0
2023-10-26 13:40:00,822.93,827.78,822.93,827.78,1017.0,822.93,827.78,822.93,827.78,1017.0
2023-10-26 13:50:00,829.11,829.11,829.11,829.11,100.0,829.11,829.11,829.11,829.11,100.0
2023-10-26 14:00:00,829.79,831.38,829.79,830.27,962.0,829.79,831.38,829.79,830.27,962.0
2023-10-26 14:10:00,831.11,831.11,829.11,829.61,1000.0,831.11,831.11,829.11,829.61,1000.0
2023-10-26 14:20:00,827.96,830.31,827.96,830.31,3308.0,827.96,830.31,827.96,830.31,3308.0
2023-10-26 14:30:00,831.05,831.45,830.49,830.49,1094.0,831.05,831.45,830.49,830.49,1094.0
2023-10-26 14:40:00,828.15,830.15,828.15,829.53,1406.0,828.15,830.15,828.15,829.53,1406.0
2023-10-26 14:50:00,828.72,831.52,828.72,830.85,1200.0,828.72,831.52,828.72,830.85,1200.0
2023-10-26 15:00:00,831.66,832.06,831.56,831.94,2375.0,831.66,832.06,831.56,831.94,2375.0
2023-10-26 15:10:00,831.97,831.97,828.97,828.98,1633.0,831.97,831.97,828.97,828.98,1633.0
2023-10-26 15:20:00,828.98,830.54,827.78,829.56,2700.0,828.98,830.54,827.78,829.56,2700.0
2023-10-26 15:30:00,830.05,830.97,828.6,828.6,3961.0,830.05,830.97,828.6,828.6,3961.0
2023-10-26 15:40:00,828.53,829.12,827.66,828.84,3114.0,828.53,829.12,827.66,828.84,3114.0
2023-10-26 15:50:00,828.66,830.18,827.65,829.12,26036.0,828.66,830.18,827.65,829.12,26036.0
2023-10-27 09:30:00,830.99,835.24,827.45,829.93,3783.0,830.99,835.24,827.45,829.93,3783.0
2023-10-27 09:40:00,829.13,832.45,823.97,823.97,2060.0,829.13,832.45,823.97,823.97,2060.0
2023-10-27 09:50:00,823.49,831.35,823.49,831.35,3600.0,823.49,831.35,823.49,831.35,3600.0
2023-10-27 10:00:00,832.21,836.69,832.21,835.14,605.0,832.21,836.69,832.21,835.14,605.0
2023-10-27 10:10:00,834.86,837.64,832.1,833.53,1299.0,834.86,837.64,832.1,833.53,1299.0
2023-10-27 10:20:00,833.66,836.85,833.66,835.94,1200.0,833.66,836.85,833.66,835.94,1200.0
2023-10-27 10:30:00,836.84,837.77,835.73,836.11,1163.0,836.84,837.77,835.73,836.11,1163.0
2023-10-27 10:40:00,835.16,839.18,834.14,839.18,2042.0,835.16,839.18,834.14,839.18,2042.0
2023-10-27 10:50:00,840.5,840.52,840.24,840.24,333.0,840.5,840.52,840.24,840.24,333.0
2023-10-27 11:00:00,840.42,843.65,840.41,843.65,3969.0,840.42,843.65,840.41,843.65,3969.0
2023-10-27 11:10:00,843.27,845.37,843.23,845.37,500.0,843.27,845.37,843.23,845.37,500.0
2023-10-27 11:20:00,845.55,846.42,844.72,844.72,810.0,845.55,846.42,844.72,844.72,810.0
2023-10-27 11:30:00,844.72,845.04,842.75,845.04,1111.0,844.72,845.04,842.75,845.04,1111.0
2023-10-27 11:40:00,844.19,846.9,842.96,843.94,10453.0,844.19,846.9,842.96,843.94,10453.0
2023-10-27 11:50:00,843.8,846.29,843.79,845.76,900.0,843.8,846.29,843.79,845.76,900.0
2023-10-27 12:00:00,845.88,848.45,845.16,848.45,1200.0,845.88,848.45,845.16,848.45,1200.0
2023-10-27 12:10:00,847.02,847.17,845.49,846.42,1400.0,847.02,847.17,845.49,846.42,1400.0
2023-10-27 12:20:00,845.52,845.52,843.54,843.89,800.0,845.52,845.52,843.54,843.89,800.0
2023-10-27 12:30:00,844.79,845.29,843.84,844.88,1400.0,844.79,845.29,843.84,844.88,1400.0
2023-10-27 12:40:00,844.75,844.76,843.27,844.64,1700.0,844.75,844.76,843.27,844.64,1700.0
2023-10-27 12:50:00,844.41,844.66,843.08,843.09,1600.0,844.41,844.66,843.08,843.09,1600.0
2023-10-27 13:00:00,843.21,844.76,842.81,842.81,2573.0,843.21,844.76,842.81,842.81,2573.0
2023-10-27 13:10:00,842.94,844.0,842.9,843.1,1799.0,842.94,844.0,842.9,843.1,1799.0
2023-10-27 13:20:00,843.09,844.08,842.09,843.05,1941.0,843.09,844.08,842.09,843.05,1941.0
2023-10-27 13:30:00,842.52,842.95,842.28,842.46,500.0,842.52,842.95,842.28,842.46,500.0
2023-10-27 13:40:00,841.32,841.48,839.97,840.11,800.0,841.32,841.48,839.97,840.11,800.0
2023-10-27 13:50:00,839.42,839.55,838.33,839.55,814.0,839.42,839.55,838.33,839.55,814.0
2023-10-27 14:00:00,838.33,840.98,838.33,839.54,1005.0,838.33,840.98,838.33,839.54,1005.0
2023-10-27 14:10:00,840.55,841.91,840.54,840.54,1001.0,840.55,841.91,840.54,840.54,1001.0
2023-10-27 14:20:00,841.41,842.73,840.41,841.62,2000.0,841.41,842.73,840.41,841.62,2000.0
2023-10-27 14:30:00,842.91,844.96,841.24,844.9,1727.0,842.91,844.96,841.24,844.9,1727.0
2023-10-27 14:40:00,844.97,845.96,844.23,845.09,2000.0,844.97,845.96,844.23,845.09,2000.0
2023-10-27 14:50:00,845.03,845.61,842.58,844.29,1500.0,845.03,845.61,842.58,844.29,1500.0
2023-10-27 15:00:00,843.85,843.85,842.83,842.83,300.0,843.85,843.85,842.83,842.83,300.0
2023-10-27 15:10:00,841.26,843.0,841.12,841.13,1144.0,841.26,843.0,841.12,841.13,1144.0
2023-10-27 15:20:00,841.68,842.15,841.12,842.15,600.0,841.68,842.15,841.12,842.15,600.0
2023-10-27 15:30:00,842.72,845.64,842.14,843.58,8363.0,842.72,845.64,842.14,843.58,8363.0
2023-10-27 15:40:00,842.77,845.53,842.42,844.38,4530.0,842.77,845.53,842.42,844.38,4530.0
2023-10-27 15:50:00,844.68,849.0,844.68,848.78,15422.0,844.68,849.0,844.68,848.78,15422.0
2023-10-30 09:30:00,851.02,851.02,846.93,846.93,1613.0,851.02,851.02,846.93,846.93,1613.0
2023-10-30 09:40:00,842.74,847.11,840.73,847.11,619.0,842.74,847.11,840.73,847.11,619.0
2023-10-30 09:50:00,847.11,847.11,846.23,846.58,317.0,847.11,847.11,846.23,846.58,317.0
2023-10-30 10:00:00,845.59,846.57,845.59,845.94,780.0,845.59,846.57,845.59,845.94,780.0
2023-10-30 10:10:00,846.72,847.52,842.63,842.63,2365.0,846.72,847.52,842.63,842.63,2365.0
2023-10-30 10:20:00,840.91,840.91,838.72,840.47,942.0,840.91,840.91,838.72,840.47,942.0
2023-10-30 10:30:00,840.47,841.12,839.0,841.12,632.0,840.47,841.12,839.0,841.12,632.0
2023-10-30 10:40:00,842.12,842.43,840.44,840.44,900.0,842.12,842.43,840.44,840.44,900.0
2023-10-30 10:50:00,842.46,843.48,842.46,843.0,575.0,842.46,843.48,842.46,843.0,575.0
2023-10-30 11:00:00,844.1,845.97,844.09,845.6,1101.0,844.1,845.97,844.09,845.6,1101.0
2023-10-30 11:10:00,845.6,845.6,845.6,845.6,0.0,845.6,845.6,845.6,845.6,0.0
2023-10-30 11:20:00,845.62,846.19,845.61,845.68,300.0,845.62,846.19,845.61,845.68,300.0
2023-10-30 11:30:00,845.94,847.01,845.94,847.0,600.0,845.94,847.01,845.94,847.0,600.0
2023-10-30 11:40:00,846.34,846.34,846.34,846.34,100.0,846.34,846.34,846.34,846.34,100.0
2023-10-30 11:50:00,843.84,844.87,843.84,844.87,400.0,843.84,844.87,843.84,844.87,400.0
2023-10-30 12:00:00,845.38,848.72,845.38,846.8,1600.0,845.38,848.72,845.38,846.8,1600.0
2023-10-30 12:10:00,848.32,848.32,848.32,848.32,100.0,848.32,848.32,848.32,848.32,100.0
2023-10-30 12:20:00,848.32,848.32,848.32,848.32,0.0,848.32,848.32,848.32,848.32,0.0
2023-10-30 12:30:00,846.6,847.21,846.5,847.21,300.0,846.6,847.21,846.5,847.21,300.0
2023-10-30 12:40:00,846.74,846.74,843.75,845.82,800.0,846.74,846.74,843.75,845.82,800.0
2023-10-30 12:50:00,846.17,846.79,845.41,846.79,500.0,846.17,846.79,845.41,846.79,500.0
2023-10-30 13:00:00,847.2,848.48,847.2,848.21,1184.0,847.2,848.48,847.2,848.21,1184.0
2023-10-30 13:10:00,848.11,851.01,848.11,851.01,1100.0,848.11,851.01,848.11,851.01,1100.0
2023-10-30 13:20:00,851.47,854.45,850.89,853.32,1900.0,851.47,854.45,850.89,853.32,1900.0
2023-10-30 13:30:00,855.34,855.34,853.82,854.48,600.0,855.34,855.34,853.82,854.48,600.0
2023-10-30 13:40:00,855.08,855.08,854.0,854.45,500.0,855.08,855.08,854.0,854.45,500.0
2023-10-30 13:50:00,855.29,855.58,855.0,855.0,600.0,855.29,855.58,855.0,855.0,600.0
2023-10-30 14:00:00,856.34,857.38,856.32,857.37,745.0,856.34,857.38,856.32,857.37,745.0
2023-10-30 14:10:00,856.77,856.77,854.93,854.93,500.0,856.77,856.77,854.93,854.93,500.0
2023-10-30 14:20:00,855.98,856.16,855.98,856.16,366.0,855.98,856.16,855.98,856.16,366.0
2023-10-30 14:30:00,856.15,857.12,856.15,857.12,200.0,856.15,857.12,856.15,857.12,200.0
2023-10-30 14:40:00,855.73,857.79,855.73,857.33,800.0,855.73,857.79,855.73,857.33,800.0
2023-10-30 14:50:00,856.97,857.8,856.38,856.88,700.0,856.97,857.8,856.38,856.88,700.0
2023-10-30 15:00:00,856.91,857.54,856.74,856.74,500.0,856.91,857.54,856.74,856.74,500.0
2023-10-30 15:10:00,856.92,858.58,856.92,857.16,1075.0,856.92,858.58,856.92,857.16,1075.0
2023-10-30 15:20:00,857.98,859.23,857.81,858.28,1600.0,857.98,859.23,857.81,858.28,1600.0
2023-10-30 15:30:00,858.7,858.7,856.56,856.57,1200.0,858.7,858.7,856.56,856.57,1200.0
2023-10-30 15:40:00,854.91,854.96,853.17,853.17,2300.0,854.91,854.96,853.17,853.17,2300.0
2023-10-30 15:50:00,853.06,853.6,851.09,852.0,9182.0,853.06,853.6,851.09,852.0,9182.0
2023-10-31 09:30:00,853.02,853.02,843.52,844.06,1276.0,853.02,853.02,843.52,844.06,1276.0
2023-10-31 09:40:00,844.61,848.59,841.06,843.84,1492.0,844.61,848.59,841.06,843.84,1492.0
2023-10-31 09:50:00,840.52,840.52,831.55,832.9,3489.0,840.52,840.52,831.55,832.9,3489.0
2023-10-31 10:00:00,834.11,836.35,834.1,836.12,902.0,834.11,836.35,834.1,836.12,902.0
2023-10-31 10:10:00,836.12,836.12,836.12,836.12,0.0,836.12,836.12,836.12,836.12,0.0
2023-10-31 10:20:00,838.7,838.7,838.69,838.7,120.0,838.7,838.7,838.69,838.7,120.0
2023-10-31 10:30:00,844.5,847.97,844.5,846.94,3973.0,844.5,847.97,844.5,846.94,3973.0
2023-10-31 10:40:00,846.14,846.14,843.07,844.0,2739.0,846.14,846.14,843.07,844.0,2739.0
2023-10-31 10:50:00,845.51,846.08,845.51,846.08,300.0,845.51,846.08,845.51,846.08,300.0
2023-10-31 11:00:00,845.47,845.47,844.06,844.69,900.0,845.47,845.47,844.06,844.69,900.0
2023-10-31 11:10:00,844.93,844.93,842.99,842.99,435.0,844.93,844.93,842.99,842.99,435.0
2023-10-31 11:20:00,842.2,844.98,842.2,844.98,400.0,842.2,844.98,842.2,844.98,400.0
2023-10-31 11:30:00,844.98,844.98,844.52,844.53,200.0,844.98,844.98,844.52,844.53,200.0
2023-10-31 11:40:00,844.6,844.6,843.2,843.66,500.0,844.6,844.6,843.2,843.66,500.0
2023-10-31 11:50:00,844.17,846.64,843.52,846.64,728.0,844.17,846.64,843.52,846.64,728.0
2023-10-31 12:00:00,845.74,845.74,844.92,844.97,1180.0,845.74,845.74,844.92,844.97,1180.0
2023-10-31 12:10:00,846.26,846.27,845.75,845.75,772.0,846.26,846.27,845.75,845.75,772.0
2023-10-31 12:20:00,843.51,845.76,843.23,845.76,846.0,843.51,845.76,843.23,845.76,846.0
2023-10-31 12:30:00,846.21,846.21,843.43,845.58,740.0,846.21,846.21,843.43,845.58,740.0
2023-10-31 12:40:00,846.41,847.11,846.4,847.11,540.0,846.41,847.11,846.4,847.11,540.0
2023-10-31 12:50:00,846.54,846.54,846.53,846.54,180.0,846.54,846.54,846.53,846.54,180.0
2023-10-31 13:00:00,846.61,846.61,846.61,846.61,335.0,846.61,846.61,846.61,846.61,335.0
2023-10-31 13:10:00,845.16,845.8,844.97,844.98,850.0,845.16,845.8,844.97,844.98,850.0
2023-10-31 13:20:00,845.84,845.84,845.84,845.84,100.0,845.84,845.84,845.84,845.84,100.0
2023-10-31 13:30:00,845.72,845.84,844.23,844.23,1100.0,845.72,845.84,844.23,844.23,1100.0
2023-10-31 13:40:00,845.15,845.15,845.15,845.15,200.0,845.15,845.15,845.15,845.15,200.0
2023-10-31 13:50:00,846.38,846.38,846.38,846.38,100.0,846.38,846.38,846.38,846.38,100.0
2023-10-31 14:00:00,846.17,846.99,845.12,845.12,800.0,846.17,846.99,845.12,845.12,800.0
2023-10-31 14:10:00,844.68,845.08,843.27,843.27,1300.0,844.68,845.08,843.27,843.27,1300.0
2023-10-31 14:20:00,841.91,841.91,840.01,841.74,4744.0,841.91,841.91,840.01,841.74,4744.0
2023-10-31 14:30:00,840.79,843.17,840.79,842.09,900.0,840.79,843.17,840.79,842.09,900.0
2023-10-31 14:40:00,843.15,843.15,843.15,843.15,100.0,843.15,843.15,843.15,843.15,100.0
2023-10-31 14:50:00,841.33,842.51,841.02,841.12,600.0,841.33,842.51,841.02,841.12,600.0
2023-10-31 15:00:00,841.64,843.28,841.25,842.09,1653.0,841.64,843.28,841.25,842.09,1653.0
2023-10-31 15:10:00,841.85,844.43,841.75,844.24,1828.0,841.85,844.43,841.75,844.24,1828.0
2023-10-31 15:20:00,844.3,845.0,843.75,844.7,1020.0,844.3,845.0,843.75,844.7,1020.0
2023-10-31 15:30:00,844.44,846.33,844.39,845.81,1580.0,844.44,846.33,844.39,845.81,1580.0
2023-10-31 15:40:00,847.12,848.08,846.8,846.8,1400.0,847.12,848.08,846.8,846.8,1400.0
2023-10-31 15:50:00,846.85,847.39,845.51,847.07,10499.0,846.85,847.39,845.51,847.07,10499.0
2023-11-01 09:30:00,849.23,851.99,838.43,848.04,6088.0,849.23,851.99,838.43,848.04,6088.0
2023-11-01 09:40:00,848.03,848.17,846.07,847.21,2200.0,848.03,848.17,846.07,847.21,2200.0
2023-11-01 09:50:00,844.82,845.17,842.58,843.02,1551.0,844.82,845.17,842.58,843.02,1551.0
2023-11-01 10:00:00,843.23,845.31,843.23,845.31,206.0,843.23,845.31,843.23,845.31,206.0
2023-11-01 10:10:00,843.55,844.8,843.19,844.49,1000.0,843.55,844.8,843.19,844.49,1000.0
2023-11-01 10:20:00,849.87,853.56,849.87,852.44,1489.0,849.87,853.56,849.87,852.44,1489.0
2023-11-01 10:30:00,853.0,854.32,851.6,851.86,1845.0,853.0,854.32,851.6,851.86,1845.0
2023-11-01 10:40:00,852.0,853.99,851.07,853.74,1837.0,852.0,853.99,851.07,853.74,1837.0
2023-11-01 10:50:00,852.84,854.01,851.35,854.01,2021.0,852.84,854.01,851.35,854.01,2021.0
2023-11-01 11:00:00,854.49,854.49,854.49,854.49,191.0,854.49,854.49,854.49,854.49,191.0
2023-11-01 11:10:00,855.67,856.02,855.66,855.72,300.0,855.67,856.02,855.66,855.72,300.0
2023-11-01 11:20:00,855.41,856.97,855.24,856.97,300.0,855.41,856.97,855.24,856.97,300.0
2023-11-01 11:30:00,854.35,857.05,853.41,857.05,1218.0,854.35,857.05,853.41,857.05,1218.0
2023-11-01 11:40:00,856.92,857.85,855.18,856.75,1430.0,856.92,857.85,855.18,856.75,1430.0
2023-11-01 11:50:00,857.39,857.39,856.59,856.6,420.0,857.39,857.39,856.59,856.6,420.0
2023-11-01 12:00:00,858.65,858.65,856.46,857.66,1797.0,858.65,858.65,856.46,857.66,1797.0
2023-11-01 12:10:00,858.28,859.05,856.95,859.05,1876.0,858.28,859.05,856.95,859.05,1876.0
2023-11-01 12:20:00,859.08,861.29,859.08,860.42,605.0,859.08,861.29,859.08,860.42,605.0
2023-11-01 12:30:00,860.42,860.42,860.42,860.42,0.0,860.42,860.42,860.42,860.42,0.0
2023-11-01 12:40:00,860.54,860.54,859.36,859.36,300.0,860.54,860.54,859.36,859.36,300.0
2023-11-01 12:50:00,858.86,861.29,858.86,861.29,300.0,858.86,861.29,858.86,861.29,300.0
2023-11-01 13:00:00,860.96,860.96,859.15,859.15,400.0,860.96,860.96,859.15,859.15,400.0
2023-11-01 13:10:00,859.15,859.15,859.15,859.15,0.0,859.15,859.15,859.15,859.15,0.0
2023-11-01 13:20:00,862.25,862.26,861.18,861.91,900.0,862.25,862.26,861.18,861.91,900.0
2023-11-01 13:30:00,861.67,862.22,860.25,861.34,1411.0,861.67,862.22,860.25,861.34,1411.0
2023-11-01 13:40:00,862.03,863.77,862.02,862.22,469.0,862.03,863.77,862.02,862.22,469.0
2023-11-01 13:50:00,863.79,865.85,863.78,864.5,300.0,863.79,865.85,863.78,864.5,300.0
2023-11-01 14:00:00,862.42,862.78,860.97,861.92,1442.0,862.42,862.78,860.97,861.92,1442.0
2023-11-01 14:10:00,859.86,861.16,859.86,861.16,648.0,859.86,861.16,859.86,861.16,648.0
2023-11-01 14:20:00,861.57,861.57,860.69,860.69,308.0,861.57,861.57,860.69,860.69,308.0
2023-11-01 14:30:00,863.4,864.58,862.59,862.6,2408.0,863.4,864.58,862.59,862.6,2408.0
2023-11-01 14:40:00,859.34,862.61,859.34,861.58,1416.0,859.34,862.61,859.34,861.58,1416.0
2023-11-01 14:50:00,863.04,865.06,863.04,865.06,993.0,863.04,865.06,863.04,865.06,993.0
2023-11-01 15:00:00,867.67,870.0,867.67,868.51,844.0,867.67,870.0,867.67,868.51,844.0
2023-11-01 15:10:00,870.47,871.31,869.16,869.43,4563.0,870.47,871.31,869.16,869.43,4563.0
2023-11-01 15:20:00,868.57,870.71,868.12,870.47,3167.0,868.57,870.71,868.12,870.47,3167.0
2023-11-01 15:30:00,871.11,872.68,870.09,870.56,3348.0,871.11,872.68,870.09,870.56,3348.0
2023-11-01 15:40:00,870.53,871.87,870.52,871.74,1614.0,870.53,871.87,870.52,871.74,1614.0
2023-11-01 15:50:00,871.0,871.92,869.03,870.96,12148.0,871.0,871.92,869.03,870.96,12148.0
2023-11-02 09:30:00,879.69,888.85,879.69,888.8,3313.0,879.69,888.85,879.69,888.8,3313.0
2023-11-02 09:40:00,890.87,891.58,889.04,890.0,4667.0,890.87,891.58,889.04,890.0,4667.0
2023-11-02 09:50:00,891.82,893.39,890.0,891.75,1617.0,891.82,893.39,890.0,891.75,1617.0
2023-11-02 10:00:00,890.01,892.48,890.0,891.96,1200.0,890.01,892.48,890.0,891.96,1200.0
2023-11-02 10:10:00,891.54,891.54,886.8,887.48,1112.0,891.54,891.54,886.8,887.48,1112.0
2023-11-02 10:20:00,888.31,889.83,888.04,889.05,1514.0,888.31,889.83,888.04,889.05,1514.0
2023-11-02 10:30:00,888.6,891.25,888.6,891.09,727.0,888.6,891.25,888.6,891.09,727.0
2023-11-02 10:40:00,890.8,894.06,890.65,891.94,2640.0,890.8,894.06,890.65,891.94,2640.0
2023-11-02 10:50:00,892.57,895.13,892.57,893.92,1618.0,892.57,895.13,892.57,893.92,1618.0
2023-11-02 11:00:00,894.2,894.2,893.41,893.41,300.0,894.2,894.2,893.41,893.41,300.0
2023-11-02 11:10:00,893.91,894.5,892.95,892.95,1877.0,893.91,894.5,892.95,892.95,1877.0
2023-11-02 11:20:00,894.2,894.47,892.88,892.94,600.0,894.2,894.47,892.88,892.94,600.0
2023-11-02 11:30:00,892.65,896.29,892.65,895.6,803.0,892.65,896.29,892.65,895.6,803.0
2023-11-02 11:40:00,896.86,897.56,895.74,897.56,593.0,896.86,897.56,895.74,897.56,593.0
2023-11-02 11:50:00,895.89,897.56,895.35,895.35,706.0,895.89,897.56,895.35,895.35,706.0
2023-11-02 12:00:00,895.43,896.72,895.26,895.9,600.0,895.43,896.72,895.26,895.9,600.0
2023-11-02 12:10:00,895.83,896.31,895.44,895.44,620.0,895.83,896.31,895.44,895.44,620.0
2023-11-02 12:20:00,895.46,898.0,895.39,898.0,1800.0,895.46,898.0,895.39,898.0,1800.0
2023-11-02 12:30:00,898.0,900.0,897.88,900.0,2680.0,898.0,900.0,897.88,900.0,2680.0
2023-11-02 12:40:00,899.95,901.23,899.04,900.77,1900.0,899.95,901.23,899.04,900.77,1900.0
2023-11-02 12:50:00,901.59,903.03,900.6,902.37,3193.0,901.59,903.03,900.6,902.37,3193.0
2023-11-02 13:00:00,900.74,900.74,900.74,900.74,100.0,900.74,900.74,900.74,900.74,100.0
2023-11-02 13:10:00,901.53,904.45,901.19,904.45,1503.0,901.53,904.45,901.19,904.45,1503.0
2023-11-02 13:20:00,903.4,904.68,903.39,904.44,702.0,903.4,904.68,903.39,904.44,702.0
2023-11-02 13:30:00,904.4,904.4,904.4,904.4,100.0,904.4,904.4,904.4,904.4,100.0
2023-11-02 13:40:00,904.9,907.22,904.89,907.19,975.0,904.9,907.22,904.89,907.19,975.0
2023-11-02 13:50:00,905.96,907.47,905.06,905.55,4890.0,905.96,907.47,905.06,905.55,4890.0
2023-11-02 14:00:00,904.66,904.94,904.66,904.94,300.0,904.66,904.94,904.66,904.94,300.0
2023-11-02 14:10:00,904.94,905.0,903.58,904.1,1734.0,904.94,905.0,903.58,904.1,1734.0
2023-11-02 14:20:00,903.77,904.56,903.66,904.56,760.0,903.77,904.56,903.66,904.56,760.0
2023-11-02 14:30:00,904.52,905.68,904.52,905.63,1623.0,904.52,905.68,904.52,905.63,1623.0
2023-11-02 14:40:00,904.92,905.01,903.99,904.41,700.0,904.92,905.01,903.99,904.41,700.0
2023-11-02 14:50:00,904.12,904.12,902.0,902.13,800.0,904.12,904.12,902.0,902.13,800.0
2023-11-02 15:00:00,902.4,902.41,901.84,901.84,801.0,902.4,902.41,901.84,901.84,801.0
2023-11-02 15:10:00,901.45,904.29,901.45,903.83,2123.0,901.45,904.29,901.45,903.83,2123.0
2023-11-02 15:20:00,904.47,905.83,904.12,905.73,6559.0,904.47,905.83,904.12,905.73,6559.0
2023-11-02 15:30:00,904.94,904.94,903.52,903.75,1400.0,904.94,904.94,903.52,903.75,1400.0
2023-11-02 15:40:00,903.32,903.33,900.71,901.39,2807.0,903.32,903.33,900.71,901.39,2807.0
2023-11-02 15:50:00,901.22,903.7,899.71,901.78,10458.0,901.22,903.7,899.71,901.78,10458.0
2023-11-03 09:30:00,910.84,914.03,910.84,914.03,2425.0,910.84,914.03,910.84,914.03,2425.0
2023-11-03 09:40:00,917.08,919.67,917.08,919.67,400.0,917.08,919.67,917.08,919.67,400.0
2023-11-03 09:50:00,920.91,920.91,919.98,919.98,200.0,920.91,920.91,919.98,919.98,200.0
2023-11-03 10:00:00,921.44,921.95,918.06,921.95,675.0,921.44,921.95,918.06,921.95,675.0
2023-11-03 10:10:00,920.73,922.83,920.4,922.31,1480.0,920.73,922.83,920.4,922.31,1480.0
2023-11-03 10:20:00,921.88,921.88,918.92,919.77,300.0,921.88,921.88,918.92,919.77,300.0
2023-11-03 10:30:00,918.28,918.28,914.73,916.22,1200.0,918.28,918.28,914.73,916.22,1200.0
2023-11-03 10:40:00,914.03,917.46,914.03,917.38,501.0,914.03,917.46,914.03,917.38,501.0
2023-11-03 10:50:00,917.26,917.26,916.27,916.27,500.0,917.26,917.26,916.27,916.27,500.0
2023-11-03 11:00:00,917.69,918.49,916.79,916.79,600.0,917.69,918.49,916.79,916.79,600.0
2023-11-03 11:10:00,917.84,919.39,917.43,917.54,1177.0,917.84,919.39,917.43,917.54,1177.0
2023-11-03 11:20:00,917.24,921.08,917.06,921.08,1013.0,917.24,921.08,917.06,921.08,1013.0
2023-11-03 11:30:00,921.78,923.1,921.78,921.82,800.0,921.78,923.1,921.78,921.82,800.0
2023-11-03 11:40:00,920.36,920.36,918.93,918.93,500.0,920.36,920.36,918.93,918.93,500.0
2023-11-03 11:50:00,919.64,919.99,918.12,919.31,1201.0,919.64,919.99,918.12,919.31,1201.0
2023-11-03 12:00:00,920.78,920.78,920.77,920.78,100.0,920.78,920.78,920.77,920.78,100.0
2023-11-03 12:10:00,921.17,922.58,920.98,920.98,302.0,921.17,922.58,920.98,920.98,302.0
2023-11-03 12:20:00,921.48,921.48,921.47,921.48,100.0,921.48,921.48,921.47,921.48,100.0
2023-11-03 12:30:00,922.41,923.51,922.41,922.43,359.0,922.41,923.51,922.41,922.43,359.0
2023-11-03 12:40:00,922.47,922.48,921.95,922.14,500.0,922.47,922.48,921.95,922.14,500.0
2023-11-03 12:50:00,924.0,925.36,923.17,925.36,1174.0,924.0,925.36,923.17,925.36,1174.0
2023-11-03 13:00:00,925.28,926.32,924.75,925.82,1629.0,925.28,926.32,924.75,925.82,1629.0
2023-11-03 13:10:00,926.95,928.1,925.99,926.45,2316.0,926.95,928.1,925.99,926.45,2316.0
2023-11-03 13:20:00,927.24,928.31,927.18,928.31,800.0,927.24,928.31,927.18,928.31,800.0
2023-11-03 13:30:00,928.41,928.41,928.41,928.41,100.0,928.41,928.41,928.41,928.41,100.0
2023-11-03 13:40:00,928.09,928.5,927.48,927.69,1307.0,928.09,928.5,927.48,927.69,1307.0
2023-11-03 13:50:00,927.4,929.22,927.4,929.22,700.0,927.4,929.22,927.4,929.22,700.0
2023-11-03 14:00:00,928.19,928.19,927.67,927.67,200.0,928.19,928.19,927.67,927.67,200.0
2023-11-03 14:10:00,929.72,929.72,928.94,929.61,606.0,929.72,929.72,928.94,929.61,606.0
2023-11-03 14:20:00,929.51,929.71,929.5,929.71,200.0,929.51,929.71,929.5,929.71,200.0
2023-11-03 14:30:00,929.77,929.83,929.07,929.08,1158.0,929.77,929.83,929.07,929.08,1158.0
2023-11-03 14:40:00,929.2,930.18,929.2,930.05,683.0,929.2,930.18,929.2,930.05,683.0
2023-11-03 14:50:00,931.28,931.68,930.72,930.72,600.0,931.28,931.68,930.72,930.72,600.0
2023-11-03 15:00:00,932.24,932.25,931.44,931.91,600.0,932.24,932.25,931.44,931.91,600.0
2023-11-03 15:10:00,931.15,931.2,929.51,929.51,4023.0,931.15,931.2,929.51,929.51,4023.0
2023-11-03 15:20:00,929.62,931.21,929.48,931.21,3008.0,929.62,931.21,929.48,931.21,3008.0
2023-11-03 15:30:00,930.15,931.47,929.56,931.47,2726.0,930.15,931.47,929.56,931.47,2726.0
2023-11-03 15:40:00,931.6,932.15,930.21,931.99,3652.0,931.6,932.15,930.21,931.99,3652.0
2023-11-03 15:50:00,931.1,931.41,928.41,931.1,18751.0,931.1,931.41,928.41,931.1,18751.0
2023-11-06 09:30:00,930.41,930.41,925.68,925.68,1043.0,930.41,930.41,925.68,925.68,1043.0
2023-11-06 09:40:00,924.26,924.26,917.66,917.66,300.0,924.26,924.26,917.66,917.66,300.0
2023-11-06 09:50:00,920.37,920.37,911.65,912.86,3840.0,920.37,920.37,911.65,912.86,3840.0
2023-11-06 10:00:00,912.78,916.16,911.14,916.16,2981.0,912.78,916.16,911.14,916.16,2981.0
2023-11-06 10:10:00,915.17,915.17,910.92,911.98,2433.0,915.17,915.17,910.92,911.98,2433.0
2023-11-06 10:20:00,912.05,914.45,912.05,914.27,2600.0,912.05,914.45,912.05,914.27,2600.0
2023-11-06 10:30:00,914.35,914.62,912.23,913.62,1615.0,914.35,914.62,912.23,913.62,1615.0
2023-11-06 10:40:00,913.93,914.83,912.83,912.83,2298.0,913.93,914.83,912.83,912.83,2298.0
2023-11-06 10:50:00,913.87,914.98,912.41,913.6,2877.0,913.87,914.98,912.41,913.6,2877.0
2023-11-06 11:00:00,913.77,915.89,912.33,915.88,4143.0,913.77,915.89,912.33,915.88,4143.0
2023-11-06 11:10:00,914.14,914.41,912.88,913.13,3837.0,914.14,914.41,912.88,913.13,3837.0
2023-11-06 11:20:00,913.73,914.22,913.09,914.12,2747.0,913.73,914.22,913.09,914.12,2747.0
2023-11-06 11:30:00,914.54,914.54,913.16,913.16,300.0,914.54,914.54,913.16,913.16,300.0
2023-11-06 11:40:00,912.33,912.33,911.46,911.46,200.0,912.33,912.33,911.46,911.46,200.0
2023-11-06 11:50:00,911.47,912.51,911.47,911.83,1400.0,911.47,912.51,911.47,911.83,1400.0
2023-11-06 12:00:00,912.51,912.51,912.29,912.36,1000.0,912.51,912.51,912.29,912.36,1000.0
2023-11-06 12:10:00,912.14,913.6,911.0,911.0,2000.0,912.14,913.6,911.0,911.0,2000.0
2023-11-06 12:20:00,910.35,911.66,908.33,909.74,2634.0,910.35,911.66,908.33,909.74,2634.0
2023-11-06 12:30:00,907.64,909.42,907.64,908.88,4991.0,907.64,909.42,907.64,908.88,4991.0
2023-11-06 12:40:00,908.64,910.62,908.64,909.64,3941.0,908.64,910.62,908.64,909.64,3941.0
2023-11-06 12:50:00,909.66,911.24,909.66,910.55,1100.0,909.66,911.24,909.66,910.55,1100.0
2023-11-06 13:00:00,909.55,910.9,909.55,910.52,2700.0,909.55,910.9,909.55,910.52,2700.0
2023-11-06 13:10:00,910.09,912.07,910.03,912.07,900.0,910.09,912.07,910.03,912.07,900.0
2023-11-06 13:20:00,911.91,911.91,910.17,910.6,500.0,911.91,911.91,910.17,910.6,500.0
2023-11-06 13:30:00,911.13,914.02,911.02,914.01,4300.0,911.13,914.02,911.02,914.01,4300.0
2023-11-06 13:40:00,914.38,915.1,914.37,914.62,700.0,914.38,915.1,914.37,914.62,700.0
2023-11-06 13:50:00,913.59,913.91,911.62,913.53,986.0,913.59,913.91,911.62,913.53,986.0
2023-11-06 14:00:00,914.0,914.92,914.0,914.92,375.0,914.0,914.92,914.0,914.92,375.0
2023-11-06 14:10:00,914.62,914.62,913.84,914.5,500.0,914.62,914.62,913.84,914.5,500.0
2023-11-06 14:20:00,916.25,917.67,915.44,915.44,600.0,916.25,917.67,915.44,915.44,600.0
2023-11-06 14:30:00,916.97,918.88,916.82,918.88,1000.0,916.97,918.88,916.82,918.88,1000.0
2023-11-06 14:40:00,918.83,920.93,918.82,920.77,500.0,918.83,920.93,918.82,920.77,500.0
2023-11-06 14:50:00,920.48,922.34,920.47,921.63,1800.0,920.48,922.34,920.47,921.63,1800.0
2023-11-06 15:00:00,921.81,921.96,920.87,920.88,902.0,921.81,921.96,920.87,920.88,902.0
2023-11-06 15:10:00,921.58,922.4,921.55,921.55,1400.0,921.58,922.4,921.55,921.55,1400.0
2023-11-06 15:20:00,920.5,924.03,920.48,923.63,2993.0,920.5,924.03,920.48,923.63,2993.0
2023-11-06 15:30:00,924.14,925.0,923.1,925.0,2068.0,924.14,925.0,923.1,925.0,2068.0
2023-11-06 15:40:00,925.36,925.51,922.58,923.21,3828.0,925.36,925.51,922.58,923.21,3828.0
2023-11-06 15:50:00,922.87,928.55,922.66,928.55,8023.0,922.87,928.55,922.66,928.55,8023.0
2023-11-07 09:30:00,934.94,934.94,925.13,929.51,1794.0,934.94,934.94,925.13,929.51,1794.0
2023-11-07 09:40:00,927.0,932.99,927.0,930.19,1388.0,927.0,932.99,927.0,930.19,1388.0
2023-11-07 09:50:00,932.77,932.77,932.77,932.77,1920.0,932.77,932.77,932.77,932.77,1920.0
2023-11-07 10:00:00,932.68,933.27,929.14,929.14,507.0,932.68,933.27,929.14,929.14,507.0
2023-11-07 10:10:00,929.14,929.14,929.14,929.14,0.0,929.14,929.14,929.14,929.14,0.0
2023-11-07 10:20:00,929.82,931.38,929.28,930.3,1504.0,929.82,931.38,929.28,930.3,1504.0
2023-11-07 10:30:00,931.38,933.47,931.38,933.47,1468.0,931.38,933.47,931.38,933.47,1468.0
2023-11-07 10:40:00,933.58,933.58,933.29,933.29,459.0,933.58,933.58,933.29,933.29,459.0
2023-11-07 10:50:00,933.03,935.62,933.03,935.62,2287.0,933.03,935.62,933.03,935.62,2287.0
2023-11-07 11:00:00,935.52,935.52,932.16,932.9,707.0,935.52,935.52,932.16,932.9,707.0
2023-11-07 11:10:00,931.15,931.15,931.15,931.15,100.0,931.15,931.15,931.15,931.15,100.0
2023-11-07 11:20:00,929.28,932.84,929.28,932.2,1643.0,929.28,932.84,929.28,932.2,1643.0
2023-11-07 11:30:00,932.69,935.43,932.69,935.43,1239.0,932.69,935.43,932.69,935.43,1239.0
2023-11-07 11:40:00,935.45,935.45,935.4,935.4,200.0,935.45,935.45,935.4,935.4,200.0
2023-11-07 11:50:00,933.71,933.71,933.71,933.71,100.0,933.71,933.71,933.71,933.71,100.0
2023-11-07 12:00:00,932.75,932.77,931.06,932.77,300.0,932.75,932.77,931.06,932.77,300.0
2023-11-07 12:10:00,932.74,932.74,931.99,931.99,200.0,932.74,932.74,931.99,931.99,200.0
2023-11-07 12:20:00,932.89,935.08,932.88,932.88,1326.0,932.89,935.08,932.88,932.88,1326.0
2023-11-07 12:30:00,931.41,933.35,931.41,933.35,212.0,931.41,933.35,931.41,933.35,212.0
2023-11-07 12:40:00,933.35,934.6,932.42,934.6,1650.0,933.35,934.6,932.42,934.6,1650.0
2023-11-07 12:50:00,934.31,934.43,934.31,934.43,200.0,934.31,934.43,934.31,934.43,200.0
2023-11-07 13:00:00,935.62,935.72,933.46,933.46,1600.0,935.62,935.72,933.46,933.46,1600.0
2023-11-07 13:10:00,932.99,933.68,932.65,932.65,441.0,932.99,933.68,932.65,932.65,441.0
2023-11-07 13:20:00,933.96,935.17,933.82,934.16,1321.0,933.96,935.17,933.82,934.16,1321.0
2023-11-07 13:30:00,934.15,934.87,932.87,932.87,1200.0,934.15,934.87,932.87,932.87,1200.0
2023-11-07 13:40:00,932.31,934.48,932.31,934.11,700.0,932.31,934.48,932.31,934.11,700.0
2023-11-07 13:50:00,934.97,935.51,932.48,935.46,700.0,934.97,935.51,932.48,935.46,700.0
2023-11-07 14:00:00,934.74,934.74,934.71,934.71,200.0,934.74,934.74,934.71,934.71,200.0
2023-11-07 14:10:00,934.26,934.26,934.26,934.26,100.0,934.26,934.26,934.26,934.26,100.0
2023-11-07 14:20:00,934.96,936.57,934.76,936.57,935.0,934.96,936.57,934.76,936.57,935.0
2023-11-07 14:30:00,937.58,937.58,936.21,936.22,360.0,937.58,937.58,936.21,936.22,360.0
2023-11-07 14:40:00,934.8,934.8,934.34,934.34,400.0,934.8,934.8,934.34,934.34,400.0
2023-11-07 14:50:00,934.43,934.43,934.39,934.4,453.0,934.43,934.43,934.39,934.4,453.0
2023-11-07 15:00:00,934.28,934.28,934.2,934.2,400.0,934.28,934.28,934.2,934.2,400.0
2023-11-07 15:10:00,933.33,935.77,933.33,935.71,1469.0,933.33,935.77,933.33,935.71,1469.0
2023-11-07 15:20:00,937.99,937.99,937.99,937.99,100.0,937.99,937.99,937.99,937.99,100.0
2023-11-07 15:30:00,937.99,940.09,937.99,939.46,1900.0,937.99,940.09,937.99,939.46,1900.0
2023-11-07 15:40:00,940.37,940.61,938.42,938.42,2699.0,940.37,940.61,938.42,938.42,2699.0
2023-11-07 15:50:00,938.2,938.83,935.62,937.78,11799.0,938.2,938.83,935.62,937.78,11799.0
2023-11-08 09:30:00,940.0,954.23,938.95,943.69,1990.0,940.0,954.23,938.95,943.69,1990.0
2023-11-08 09:40:00,938.53,943.57,938.53,943.34,4911.0,938.53,943.57,938.53,943.34,4911.0
2023-11-08 09:50:00,946.02,949.64,944.27,948.26,1300.0,946.02,949.64,944.27,948.26,1300.0
2023-11-08 10:00:00,942.45,942.45,941.56,941.56,312.0,942.45,942.45,941.56,941.56,312.0
2023-11-08 10:10:00,938.95,938.95,936.27,937.01,2019.0,938.95,938.95,936.27,937.01,2019.0
2023-11-08 10:20:00,936.24,937.28,935.0,936.07,1000.0,936.24,937.28,935.0,936.07,1000.0
2023-11-08 10:30:00,934.53,939.65,933.52,937.62,7713.0,934.53,939.65,933.52,937.62,7713.0
2023-11-08 10:40:00,936.08,937.86,934.86,937.86,2708.0,936.08,937.86,934.86,937.86,2708.0
2023-11-08 10:50:00,938.34,938.6,937.27,937.28,748.0,938.34,938.6,937.27,937.28,748.0
2023-11-08 11:00:00,938.35,938.51,938.35,938.51,200.0,938.35,938.51,938.35,938.51,200.0
2023-11-08 11:10:00,936.87,938.24,934.26,934.94,1290.0,936.87,938.24,934.26,934.94,1290.0
2023-11-08 11:20:00,934.37,935.64,932.85,935.64,1333.0,934.37,935.64,932.85,935.64,1333.0
2023-11-08 11:30:00,936.86,937.87,936.08,936.08,1259.0,936.86,937.87,936.08,936.08,1259.0
2023-11-08 11:40:00,937.76,938.1,936.08,936.08,450.0,937.76,938.1,936.08,936.08,450.0
2023-11-08 11:50:00,934.39,934.39,932.63,933.41,1600.0,934.39,934.39,932.63,933.41,1600.0
2023-11-08 12:00:00,930.07,932.51,930.07,930.77,1208.0,930.07,932.51,930.07,930.77,1208.0
2023-11-08 12:10:00,931.82,933.12,931.31,931.31,1911.0,931.82,933.12,931.31,931.31,1911.0
2023-11-08 12:20:00,932.86,932.86,932.02,932.02,610.0,932.86,932.86,932.02,932.02,610.0
2023-11-08 12:30:00,931.73,933.19,931.13,931.99,3501.0,931.73,933.19,931.13,931.99,3501.0
2023-11-08 12:40:00,931.1,933.66,931.1,932.95,1610.0,931.1,933.66,931.1,932.95,1610.0
2023-11-08 12:50:00,933.51,934.48,933.07,933.93,6862.0,933.51,934.48,933.07,933.93,6862.0
2023-11-08 13:00:00,933.98,935.1,933.33,935.08,3200.0,933.98,935.1,933.33,935.08,3200.0
2023-11-08 13:10:00,935.14,935.56,935.14,935.56,300.0,935.14,935.56,935.14,935.56,300.0
2023-11-08 13:20:00,933.55,935.01,933.55,933.92,700.0,933.55,935.01,933.55,933.92,700.0
2023-11-08 13:30:00,933.54,935.93,933.53,935.53,2700.0,933.54,935.93,933.53,935.53,2700.0
2023-11-08 13:40:00,935.37,935.53,934.04,934.04,600.0,935.37,935.53,934.04,934.04,600.0
2023-11-08 13:50:00,934.85,934.85,933.83,934.65,500.0,934.85,934.85,933.83,934.65,500.0
2023-11-08 14:00:00,934.8,935.89,934.06,934.07,1831.0,934.8,935.89,934.06,934.07,1831.0
2023-11-08 14:10:00,935.04,935.75,934.84,934.84,2617.0,935.04,935.75,934.84,934.84,2617.0
2023-11-08 14:20:00,934.67,936.08,934.67,935.94,4000.0,934.67,936.08,934.67,935.94,4000.0
2023-11-08 14:30:00,935.22,935.23,933.6,933.61,1038.0,935.22,935.23,933.6,933.61,1038.0
2023-11-08 14:40:00,933.6,935.52,932.54,934.8,4321.0,933.6,935.52,932.54,934.8,4321.0
2023-11-08 14:50:00,934.82,935.53,933.91,934.0,3900.0,934.82,935.53,933.91,934.0,3900.0
2023-11-08 15:00:00,934.6,934.6,932.77,933.31,3300.0,934.6,934.6,932.77,933.31,3300.0
2023-11-08 15:10:00,933.27,933.31,930.13,932.68,5025.0,933.27,933.31,930.13,932.68,5025.0
2023-11-08 15:20:00,932.67,933.37,931.21,932.16,1727.0,932.67,933.37,931.21,932.16,1727.0
2023-11-08 15:30:00,932.18,933.84,930.81,933.5,8677.0,932.18,933.84,930.81,933.5,8677.0
2023-11-08 15:40:00,933.84,938.29,933.84,935.87,5761.0,933.84,938.29,933.84,935.87,5761.0
2023-11-08 15:50:00,936.4,940.94,936.39,940.81,16867.0,936.4,940.94,936.39,940.81,16867.0
2023-11-09 09:30:00,901.26,914.73,900.01,913.0,7544.0,901.26,914.73,900.01,913.0,7544.0
2023-11-09 09:40:00,913.47,940.0,913.46,928.75,15980.0,913.47,940.0,913.46,928.75,15980.0
2023-11-09 09:50:00,932.74,957.69,932.74,951.97,12005.0,932.74,957.69,932.74,951.97,12005.0
2023-11-09 10:00:00,955.62,957.69,949.05,949.05,2423.0,955.62,957.69,949.05,949.05,2423.0
2023-11-09 10:10:00,954.53,954.53,947.64,950.66,2519.0,954.53,954.53,947.64,950.66,2519.0
2023-11-09 10:20:00,952.03,957.06,951.17,956.75,4514.0,952.03,957.06,951.17,956.75,4514.0
2023-11-09 10:30:00,956.75,956.75,951.72,953.53,3676.0,956.75,956.75,951.72,953.53,3676.0
2023-11-09 10:40:00,955.46,962.24,952.15,961.97,3315.0,955.46,962.24,952.15,961.97,3315.0
2023-11-09 10:50:00,962.36,968.28,961.22,964.35,2989.0,962.36,968.28,961.22,964.35,2989.0
2023-11-09 11:00:00,963.62,968.22,963.38,964.61,5194.0,963.62,968.22,963.38,964.61,5194.0
2023-11-09 11:10:00,968.31,968.89,966.68,968.63,1024.0,968.31,968.89,966.68,968.63,1024.0
2023-11-09 11:20:00,965.74,973.17,965.74,973.17,1205.0,965.74,973.17,965.74,973.17,1205.0
2023-11-09 11:30:00,972.8,975.07,970.62,970.62,3665.0,972.8,975.07,970.62,970.62,3665.0
2023-11-09 11:40:00,971.73,973.53,971.17,972.56,1700.0,971.73,973.53,971.17,972.56,1700.0
2023-11-09 11:50:00,973.84,976.11,973.83,975.0,900.0,973.84,976.11,973.83,975.0,900.0
2023-11-09 12:00:00,975.4,975.4,968.85,970.88,3938.0,975.4,975.4,968.85,970.88,3938.0
2023-11-09 12:10:00,972.44,972.75,970.78,972.75,1000.0,972.44,972.75,970.78,972.75,1000.0
2023-11-09 12:20:00,973.38,975.6,973.38,975.25,1000.0,973.38,975.6,973.38,975.25,1000.0
2023-11-09 12:30:00,973.9,974.45,972.46,972.47,900.0,973.9,974.45,972.46,972.47,900.0
2023-11-09 12:40:00,972.16,986.26,972.15,986.26,8135.0,972.16,986.26,972.15,986.26,8135.0
2023-11-09 12:50:00,983.91,987.02,980.68,982.75,3762.0,983.91,987.02,980.68,982.75,3762.0
2023-11-09 13:00:00,980.17,980.17,972.21,974.7,2300.0,980.17,980.17,972.21,974.7,2300.0
2023-11-09 13:10:00,976.21,980.65,976.21,980.05,2000.0,976.21,980.65,976.21,980.05,2000.0
2023-11-09 13:20:00,980.05,980.17,978.6,980.01,900.0,980.05,980.17,978.6,980.01,900.0
2023-11-09 13:30:00,978.67,979.78,977.83,977.83,1642.0,978.67,979.78,977.83,977.83,1642.0
2023-11-09 13:40:00,978.6,978.71,977.52,977.64,2120.0,978.6,978.71,977.52,977.64,2120.0
2023-11-09 13:50:00,976.13,978.63,975.59,978.63,1000.0,976.13,978.63,975.59,978.63,1000.0
2023-11-09 14:00:00,978.75,978.75,975.44,977.49,1300.0,978.75,978.75,975.44,977.49,1300.0
2023-11-09 14:10:00,977.85,977.85,974.27,975.72,3002.0,977.85,977.85,974.27,975.72,3002.0
2023-11-09 14:20:00,975.75,976.04,974.44,975.58,2245.0,975.75,976.04,974.44,975.58,2245.0
2023-11-09 14:30:00,974.55,975.56,974.48,974.8,900.0,974.55,975.56,974.48,974.8,900.0
2023-11-09 14:40:00,975.45,975.45,972.26,973.73,1100.0,975.45,975.45,972.26,973.73,1100.0
2023-11-09 14:50:00,974.95,974.95,969.09,970.8,1538.0,974.95,974.95,969.09,970.8,1538.0
2023-11-09 15:00:00,970.54,972.65,970.53,971.53,1200.0,970.54,972.65,970.53,971.53,1200.0
2023-11-09 15:10:00,971.52,973.23,970.97,973.14,4300.0,971.52,973.23,970.97,973.14,4300.0
2023-11-09 15:20:00,973.04,976.36,971.82,976.36,3729.0,973.04,976.36,971.82,976.36,3729.0
2023-11-09 15:30:00,976.67,976.67,969.6,969.75,6453.0,976.67,976.67,969.6,969.75,6453.0
2023-11-09 15:40:00,970.24,970.24,963.23,963.49,7807.0,970.24,970.24,963.23,963.49,7807.0
2023-11-09 15:50:00,964.84,968.53,962.16,963.25,21276.0,964.84,968.53,962.16,963.25,21276.0
2023-11-10 09:30:00,962.47,970.0,962.47,970.0,1686.0,962.47,970.0,962.47,970.0,1686.0
2023-11-10 09:40:00,975.91,978.68,975.91,977.88,900.0,975.91,978.68,975.91,977.88,900.0
2023-11-10 09:50:00,978.56,988.12,977.57,988.12,3183.0,978.56,988.12,977.57,988.12,3183.0
2023-11-10 10:00:00,984.73,987.69,979.15,984.37,1800.0,984.73,987.69,979.15,984.37,1800.0
2023-11-10 10:10:00,986.0,986.0,983.29,985.34,714.0,986.0,986.0,983.29,985.34,714.0
2023-11-10 10:20:00,986.97,986.97,981.62,985.52,2063.0,986.97,986.97,981.62,985.52,2063.0
2023-11-10 10:30:00,985.71,985.71,985.71,985.71,201.0,985.71,985.71,985.71,985.71,201.0
2023-11-10 10:40:00,985.77,989.35,984.81,989.35,900.0,985.77,989.35,984.81,989.35,900.0
2023-11-10 10:50:00,992.92,992.92,992.92,992.92,100.0,992.92,992.92,992.92,992.92,100.0
2023-11-10 11:00:00,995.33,995.33,991.63,992.3,2218.0,995.33,995.33,991.63,992.3,2218.0
2023-11-10 11:10:00,992.46,992.85,991.76,991.76,800.0,992.46,992.85,991.76,991.76,800.0
2023-11-10 11:20:00,991.99,993.59,991.71,991.73,602.0,991.99,993.59,991.71,991.73,602.0
2023-11-10 11:30:00,991.88,993.19,990.27,993.0,2034.0,991.88,993.19,990.27,993.0,2034.0
2023-11-10 11:40:00,992.44,993.73,992.44,993.73,930.0,992.44,993.73,992.44,993.73,930.0
2023-11-10 11:50:00,994.21,994.21,993.23,993.23,200.0,994.21,994.21,993.23,993.23,200.0
2023-11-10 12:00:00,993.23,993.23,993.23,993.23,0.0,993.23,993.23,993.23,993.23,0.0
2023-11-10 12:10:00,993.23,993.23,993.23,993.23,0.0,993.23,993.23,993.23,993.23,0.0
2023-11-10 12:20:00,992.8,994.03,992.8,992.96,600.0,992.8,994.03,992.8,992.96,600.0
2023-11-10 12:30:00,992.32,996.09,992.3,995.49,1422.0,992.32,996.09,992.3,995.49,1422.0
2023-11-10 12:40:00,996.57,999.08,996.56,998.21,2000.0,996.57,999.08,996.56,998.21,2000.0
2023-11-10 12:50:00,998.0,998.5,996.58,996.67,1500.0,998.0,998.5,996.58,996.67,1500.0
2023-11-10 13:00:00,994.71,994.71,993.32,994.5,1123.0,994.71,994.71,993.32,994.5,1123.0
2023-11-10 13:10:00,993.18,993.18,989.54,991.2,6541.0,993.18,993.18,989.54,991.2,6541.0
2023-11-10 13:20:00,992.15,994.8,991.53,994.8,2100.0,992.15,994.8,991.53,994.8,2100.0
2023-11-10 13:30:00,995.83,995.83,990.29,990.3,1914.0,995.83,995.83,990.29,990.3,1914.0
2023-11-10 13:40:00,992.09,994.03,991.58,993.54,643.0,992.09,994.03,991.58,993.54,643.0
2023-11-10 13:50:00,993.76,995.51,993.75,993.91,830.0,993.76,995.51,993.75,993.91,830.0
2023-11-10 14:00:00,992.34,992.34,991.49,991.49,200.0,992.34,992.34,991.49,991.49,200.0
2023-11-10 14:10:00,993.49,994.71,993.49,994.71,200.0,993.49,994.71,993.49,994.71,200.0
2023-11-10 14:20:00,993.03,993.24,992.77,992.77,600.0,993.03,993.24,992.77,992.77,600.0
2023-11-10 14:30:00,995.24,995.24,993.8,993.8,406.0,995.24,995.24,993.8,993.8,406.0
2023-11-10 14:40:00,994.0,994.0,993.9,993.9,200.0,994.0,994.0,993.9,993.9,200.0
2023-11-10 14:50:00,993.49,993.91,993.49,993.91,480.0,993.49,993.91,993.49,993.91,480.0
2023-11-10 15:00:00,993.79,994.38,993.79,994.24,300.0,993.79,994.38,993.79,994.24,300.0
2023-11-10 15:10:00,995.16,997.78,994.82,996.99,3214.0,995.16,997.78,994.82,996.99,3214.0
2023-11-10 15:20:00,996.74,1000.5,996.2,1000.17,6185.0,996.74,1000.5,996.2,1000.17,6185.0
2023-11-10 15:30:00,1001.32,1001.32,999.35,1001.27,2919.0,1001.32,1001.32,999.35,1001.27,2919.0
2023-11-10 15:40:00,1002.22,1002.74,996.12,996.74,2034.0,1002.22,1002.74,996.12,996.74,2034.0
2023-11-10 15:50:00,997.34,998.47,997.17,997.17,8487.0,997.34,998.47,997.17,997.17,8487.0
2023-11-13 09:30:00,998.08,1004.2,991.04,998.0,4295.0,998.08,1004.2,991.04,998.0,4295.0
2023-11-13 09:40:00,1000.14,1003.06,996.2,1002.62,1859.0,1000.14,1003.06,996.2,1002.62,1859.0
2023-11-13 09:50:00,1004.5,1004.51,1002.24,1002.25,400.0,1004.5,1004.51,1002.24,1002.25,400.0
2023-11-13 10:00:00,999.97,1011.85,999.97,1010.65,1250.0,999.97,1011.85,999.97,1010.65,1250.0
2023-11-13 10:10:00,1009.88,1009.88,1005.35,1008.19,1000.0,1009.88,1009.88,1005.35,1008.19,1000.0
2023-11-13 10:20:00,1006.56,1009.94,1005.38,1009.88,3227.0,1006.56,1009.94,1005.38,1009.88,3227.0
2023-11-13 10:30:00,1009.3,1013.28,1008.91,1013.28,1841.0,1009.3,1013.28,1008.91,1013.28,1841.0
2023-11-13 10:40:00,1008.39,1012.69,1008.38,1012.69,200.0,1008.39,1012.69,1008.38,1012.69,200.0
2023-11-13 10:50:00,1012.96,1014.0,1011.98,1011.98,600.0,1012.96,1014.0,1011.98,1011.98,600.0
2023-11-13 11:00:00,1013.87,1013.87,1012.01,1012.63,400.0,1013.87,1013.87,1012.01,1012.63,400.0
2023-11-13 11:10:00,1012.5,1012.5,1011.04,1012.38,800.0,1012.5,1012.5,1011.04,1012.38,800.0
2023-11-13 11:20:00,1012.4,1014.0,1011.34,1012.11,2500.0,1012.4,1014.0,1011.34,1012.11,2500.0
2023-11-13 11:30:00,1008.59,1009.9,1008.58,1009.9,442.0,1008.59,1009.9,1008.58,1009.9,442.0
2023-11-13 11:40:00,1008.84,1009.05,1008.72,1008.72,500.0,1008.84,1009.05,1008.72,1008.72,500.0
2023-11-13 11:50:00,1007.82,1009.12,1006.47,1006.47,718.0,1007.82,1009.12,1006.47,1006.47,718.0
2023-11-13 12:00:00,1007.23,1007.23,1005.76,1005.76,400.0,1007.23,1007.23,1005.76,1005.76,400.0
2023-11-13 12:10:00,1007.08,1007.08,1005.76,1006.27,700.0,1007.08,1007.08,1005.76,1006.27,700.0
2023-11-13 12:20:00,1007.32,1007.54,1006.67,1007.54,1072.0,1007.32,1007.54,1006.67,1007.54,1072.0
2023-11-13 12:30:00,1006.87,1011.19,1006.87,1010.41,1078.0,1006.87,1011.19,1006.87,1010.41,1078.0
2023-11-13 12:40:00,1009.83,1012.28,1009.83,1011.25,1839.0,1009.83,1012.28,1009.83,1011.25,1839.0
2023-11-13 12:50:00,1010.4,1010.4,1009.97,1009.97,500.0,1010.4,1010.4,1009.97,1009.97,500.0
2023-11-13 13:00:00,1011.56,1011.56,1011.3,1011.31,200.0,1011.56,1011.56,1011.3,1011.31,200.0
2023-11-13 13:10:00,1010.38,1010.38,1009.84,1009.84,200.0,1010.38,1010.38,1009.84,1009.84,200.0
2023-11-13 13:20:00,1010.33,1011.49,1010.27,1010.3,2095.0,1010.33,1011.49,1010.27,1010.3,2095.0
2023-11-13 13:30:00,1009.31,1009.31,1009.3,1009.31,100.0,1009.31,1009.31,1009.3,1009.31,100.0
2023-11-13 13:40:00,1009.63,1010.65,1009.32,1010.65,415.0,1009.63,1010.65,1009.32,1010.65,415.0
2023-11-13 13:50:00,1009.27,1009.28,1006.89,1006.89,1574.0,1009.27,1009.28,1006.89,1006.89,1574.0
2023-11-13 14:00:00,1008.32,1009.99,1006.89,1008.6,700.0,1008.32,1009.99,1006.89,1008.6,700.0
2023-11-13 14:10:00,1010.0,1010.0,1010.0,1010.0,100.0,1010.0,1010.0,1010.0,1010.0,100.0
2023-11-13 14:20:00,1009.21,1009.99,1008.77,1008.87,810.0,1009.21,1009.99,1008.77,1008.87,810.0
2023-11-13 14:30:00,1011.89,1011.89,1009.59,1009.59,200.0,1011.89,1011.89,1009.59,1009.59,200.0
2023-11-13 14:40:00,1010.48,1010.87,1010.48,1010.86,1000.0,1010.48,1010.87,1010.48,1010.86,1000.0
2023-11-13 14:50:00,1010.78,1011.11,1010.45,1011.11,700.0,1010.78,1011.11,1010.45,1011.11,700.0
2023-11-13 15:00:00,1011.11,1011.68,1009.46,1009.46,1000.0,1011.11,1011.68,1009.46,1009.46,1000.0
2023-11-13 15:10:00,1009.26,1009.54,1007.23,1008.05,4084.0,1009.26,1009.54,1007.23,1008.05,4084.0
2023-11-13 15:20:00,1008.07,1009.2,1007.25,1007.59,4210.0,1008.07,1009.2,1007.25,1007.59,4210.0
2023-11-13 15:30:00,1008.19,1008.19,1007.25,1007.56,3227.0,1008.19,1008.19,1007.25,1007.56,3227.0
2023-11-13 15:40:00,1007.19,1009.34,1005.44,1008.69,3250.0,1007.19,1009.34,1005.44,1008.69,3250.0
2023-11-13 15:50:00,1009.24,1012.56,1009.13,1011.35,9093.0,1009.24,1012.56,1009.13,1011.35,9093.0
2023-11-14 09:30:00,1021.46,1024.74,1013.02,1013.02,8507.0,1021.46,1024.74,1013.02,1013.02,8507.0
2023-11-14 09:40:00,1017.9,1021.35,1017.9,1019.21,940.0,1017.9,1021.35,1017.9,1019.21,940.0
2023-11-14 09:50:00,1021.24,1022.09,1018.94,1018.94,848.0,1021.24,1022.09,1018.94,1018.94,848.0
2023-11-14 10:00:00,1019.46,1021.48,1017.43,1019.12,3694.0,1019.46,1021.48,1017.43,1019.12,3694.0
2023-11-14 10:10:00,1013.43,1013.43,1013.43,1013.43,100.0,1013.43,1013.43,1013.43,1013.43,100.0
2023-11-14 10:20:00,1011.0,1014.26,1006.71,1012.79,5216.0,1011.0,1014.26,1006.71,1012.79,5216.0
2023-11-14 10:30:00,1014.09,1014.9,1013.35,1013.35,812.0,1014.09,1014.9,1013.35,1013.35,812.0
2023-11-14 10:40:00,1013.71,1015.25,1013.71,1015.25,303.0,1013.71,1015.25,1013.71,1015.25,303.0
2023-11-14 10:50:00,1013.87,1013.87,1012.33,1012.88,912.0,1013.87,1013.87,1012.33,1012.88,912.0
2023-11-14 11:00:00,1011.88,1011.88,1010.4,1011.53,2207.0,1011.88,1011.88,1010.4,1011.53,2207.0
2023-11-14 11:10:00,1011.0,1011.7,1009.23,1010.59,4147.0,1011.0,1011.7,1009.23,1010.59,4147.0
2023-11-14 11:20:00,1010.63,1012.1,1010.28,1011.24,2195.0,1010.63,1012.1,1010.28,1011.24,2195.0
2023-11-14 11:30:00,1011.36,1012.4,1010.98,1012.14,1847.0,1011.36,1012.4,1010.98,1012.14,1847.0
2023-11-14 11:40:00,1013.72,1015.16,1013.64,1013.64,1403.0,1013.72,1015.16,1013.64,1013.64,1403.0
2023-11-14 11:50:00,1011.63,1011.63,1010.14,1010.65,800.0,1011.63,1011.63,1010.14,1010.65,800.0
2023-11-14 12:00:00,1011.9,1013.18,1011.9,1013.11,1400.0,1011.9,1013.18,1011.9,1013.11,1400.0
2023-11-14 12:10:00,1013.09,1014.05,1012.28,1014.05,3534.0,1013.09,1014.05,1012.28,1014.05,3534.0
2023-11-14 12:20:00,1013.5,1015.69,1012.9,1015.69,1648.0,1013.5,1015.69,1012.9,1015.69,1648.0
2023-11-14 12:30:00,1016.89,1022.4,1016.89,1021.19,2179.0,1016.89,1022.4,1016.89,1021.19,2179.0
2023-11-14 12:40:00,1022.15,1022.2,1020.78,1021.8,701.0,1022.15,1022.2,1020.78,1021.8,701.0
2023-11-14 12:50:00,1023.59,1023.99,1023.59,1023.99,400.0,1023.59,1023.99,1023.59,1023.99,400.0
2023-11-14 13:00:00,1023.08,1023.99,1023.08,1023.86,765.0,1023.08,1023.99,1023.08,1023.86,765.0
2023-11-14 13:10:00,1023.86,1024.12,1023.53,1024.12,1226.0,1023.86,1024.12,1023.53,1024.12,1226.0
2023-11-14 13:20:00,1024.72,1024.72,1024.72,1024.72,100.0,1024.72,1024.72,1024.72,1024.72,100.0
2023-11-14 13:30:00,1024.85,1024.98,1022.51,1022.94,914.0,1024.85,1024.98,1022.51,1022.94,914.0
2023-11-14 13:40:00,1024.14,1024.25,1023.23,1023.23,600.0,1024.14,1024.25,1023.23,1023.23,600.0
2023-11-14 13:50:00,1023.23,1024.46,1022.17,1022.17,1977.0,1023.23,1024.46,1022.17,1022.17,1977.0
2023-11-14 14:00:00,1023.21,1023.47,1020.89,1021.73,1469.0,1023.21,1023.47,1020.89,1021.73,1469.0
2023-11-14 14:10:00,1021.79,1023.19,1020.62,1023.19,1412.0,1021.79,1023.19,1020.62,1023.19,1412.0
2023-11-14 14:20:00,1023.37,1025.48,1023.36,1025.48,600.0,1023.37,1025.48,1023.36,1025.48,600.0
2023-11-14 14:30:00,1027.36,1029.67,1027.36,1029.67,813.0,1027.36,1029.67,1027.36,1029.67,813.0
2023-11-14 14:40:00,1029.64,1029.64,1028.96,1028.97,400.0,1029.64,1029.64,1028.96,1028.97,400.0
2023-11-14 14:50:00,1028.97,1028.97,1027.62,1028.87,1344.0,1028.97,1028.97,1027.62,1028.87,1344.0
2023-11-14 15:00:00,1028.88,1031.69,1028.68,1028.68,1148.0,1028.88,1031.69,1028.68,1028.68,1148.0
2023-11-14 15:10:00,1028.68,1028.68,1028.68,1028.68,0.0,1028.68,1028.68,1028.68,1028.68,0.0
2023-11-14 15:20:00,1029.8,1029.8,1027.36,1027.81,998.0,1029.8,1029.8,1027.36,1027.81,998.0
2023-11-14 15:30:00,1026.92,1027.36,1025.55,1027.36,2493.0,1026.92,1027.36,1025.55,1027.36,2493.0
2023-11-14 15:40:00,1029.02,1030.04,1028.09,1028.09,1500.0,1029.02,1030.04,1028.09,1028.09,1500.0
2023-11-14 15:50:00,1027.34,1027.56,1025.4,1026.17,8086.0,1027.34,1027.56,1025.4,1026.17,8086.0
2023-11-15 09:30:00,1027.64,1036.41,1022.96,1036.41,3520.0,1027.64,1036.41,1022.96,1036.41,3520.0
2023-11-15 09:40:00,1035.18,1035.18,1030.18,1030.18,402.0,1035.18,1035.18,1030.18,1030.18,402.0
2023-11-15 09:50:00,1028.39,1028.75,1022.76,1027.1,4700.0,1028.39,1028.75,1022.76,1027.1,4700.0
2023-11-15 10:00:00,1027.39,1027.42,1025.02,1026.0,2090.0,1027.39,1027.42,1025.02,1026.0,2090.0
2023-11-15 10:10:00,1025.81,1028.14,1024.32,1026.11,3935.0,1025.81,1028.14,1024.32,1026.11,3935.0
2023-11-15 10:20:00,1029.73,1032.62,1029.73,1031.0,700.0,1029.73,1032.62,1029.73,1031.0,700.0
2023-11-15 10:30:00,1029.78,1034.97,1029.42,1033.39,5576.0,1029.78,1034.97,1029.42,1033.39,5576.0
2023-11-15 10:40:00,1033.39,1035.0,1031.64,1031.64,3765.0,1033.39,1035.0,1031.64,1031.64,3765.0
2023-11-15 10:50:00,1033.4,1034.91,1030.87,1030.87,3135.0,1033.4,1034.91,1030.87,1030.87,3135.0
2023-11-15 11:00:00,1032.14,1034.84,1032.14,1032.73,1509.0,1032.14,1034.84,1032.14,1032.73,1509.0
2023-11-15 11:10:00,1032.47,1033.63,1029.2,1031.05,1300.0,1032.47,1033.63,1029.2,1031.05,1300.0
2023-11-15 11:20:00,1031.05,1032.56,1030.85,1031.0,1510.0,1031.05,1032.56,1030.85,1031.0,1510.0
2023-11-15 11:30:00,1031.0,1031.41,1031.0,1031.4,1000.0,1031.0,1031.41,1031.0,1031.4,1000.0
2023-11-15 11:40:00,1031.44,1031.44,1029.4,1030.72,1900.0,1031.44,1031.44,1029.4,1030.72,1900.0
2023-11-15 11:50:00,1030.5,1030.64,1025.39,1027.35,2500.0,1030.5,1030.64,1025.39,1027.35,2500.0
2023-11-15 12:00:00,1026.29,1026.29,1021.04,1021.05,2546.0,1026.29,1026.29,1021.04,1021.05,2546.0
2023-11-15 12:10:00,1020.6,1020.97,1019.43,1020.97,774.0,1020.6,1020.97,1019.43,1020.97,774.0
2023-11-15 12:20:00,1021.78,1023.91,1021.65,1021.65,900.0,1021.78,1023.91,1021.65,1021.65,900.0
2023-11-15 12:30:00,1020.23,1020.23,1016.51,1016.92,1583.0,1020.23,1020.23,1016.51,1016.92,1583.0
2023-11-15 12:40:00,1018.13,1018.13,1015.94,1016.1,1337.0,1018.13,1018.13,1015.94,1016.1,1337.0
2023-11-15 12:50:00,1017.37,1017.42,1014.86,1014.86,800.0,1017.37,1017.42,1014.86,1014.86,800.0
2023-11-15 13:00:00,1016.82,1020.34,1016.0,1018.87,2767.0,1016.82,1020.34,1016.0,1018.87,2767.0
2023-11-15 13:10:00,1020.08,1021.04,1018.65,1020.06,1400.0,1020.08,1021.04,1018.65,1020.06,1400.0
2023-11-15 13:20:00,1021.64,1022.65,1021.34,1021.9,772.0,1021.64,1022.65,1021.34,1021.9,772.0
2023-11-15 13:30:00,1022.93,1024.51,1021.01,1024.51,1500.0,1022.93,1024.51,1021.01,1024.51,1500.0
2023-11-15 13:40:00,1024.96,1025.15,1024.96,1025.02,542.0,1024.96,1025.15,1024.96,1025.02,542.0
2023-11-15 13:50:00,1024.65,1024.65,1022.28,1022.99,1404.0,1024.65,1024.65,1022.28,1022.99,1404.0
2023-11-15 14:00:00,1023.14,1024.96,1023.13,1024.2,600.0,1023.14,1024.96,1023.13,1024.2,600.0
2023-11-15 14:10:00,1024.15,1024.15,1022.97,1022.97,410.0,1024.15,1024.15,1022.97,1022.97,410.0
2023-11-15 14:20:00,1023.12,1025.58,1023.12,1024.35,900.0,1023.12,1025.58,1023.12,1024.35,900.0
2023-11-15 14:30:00,1024.4,1024.73,1023.65,1023.65,400.0,1024.4,1024.73,1023.65,1023.65,400.0
2023-11-15 14:40:00,1023.08,1024.28,1021.93,1021.93,500.0,1023.08,1024.28,1021.93,1021.93,500.0
2023-11-15 14:50:00,1021.93,1023.06,1021.93,1023.0,1025.0,1021.93,1023.06,1021.93,1023.0,1025.0
2023-11-15 15:00:00,1023.0,1024.11,1021.86,1021.87,2588.0,1023.0,1024.11,1021.86,1021.87,2588.0
2023-11-15 15:10:00,1022.29,1023.96,1021.54,1023.31,1586.0,1022.29,1023.96,1021.54,1023.31,1586.0
2023-11-15 15:20:00,1023.13,1023.14,1023.08,1023.08,200.0,1023.13,1023.14,1023.08,1023.08,200.0
2023-11-15 15:30:00,1023.36,1024.36,1022.47,1024.35,2817.0,1023.36,1024.36,1022.47,1024.35,2817.0
2023-11-15 15:40:00,1024.47,1025.41,1023.93,1023.93,1400.0,1024.47,1025.41,1023.93,1023.93,1400.0
2023-11-15 15:50:00,1023.0,1024.17,1020.7,1020.7,6633.0,1023.0,1024.17,1020.7,1020.7,6633.0
2023-11-16 09:30:00,1021.06,1039.94,1021.06,1025.62,4829.0,1021.06,1039.94,1021.06,1025.62,4829.0
2023-11-16 09:40:00,1035.14,1039.94,1035.14,1039.93,600.0,1035.14,1039.94,1035.14,1039.93,600.0
2023-11-16 09:50:00,1041.07,1045.96,1040.0,1043.44,2947.0,1041.07,1045.96,1040.0,1043.44,2947.0
2023-11-16 10:00:00,1045.21,1046.45,1042.18,1043.35,1213.0,1045.21,1046.45,1042.18,1043.35,1213.0
2023-11-16 10:10:00,1044.39,1045.65,1044.12,1044.13,307.0,1044.39,1045.65,1044.12,1044.13,307.0
2023-11-16 10:20:00,1043.1,1043.1,1036.92,1036.92,600.0,1043.1,1043.1,1036.92,1036.92,600.0
2023-11-16 10:30:00,1038.69,1039.25,1034.81,1037.48,1300.0,1038.69,1039.25,1034.81,1037.48,1300.0
2023-11-16 10:40:00,1038.13,1038.13,1038.13,1038.13,298.0,1038.13,1038.13,1038.13,1038.13,298.0
2023-11-16 10:50:00,1037.03,1037.03,1037.03,1037.03,100.0,1037.03,1037.03,1037.03,1037.03,100.0
2023-11-16 11:00:00,1038.32,1038.47,1038.32,1038.47,300.0,1038.32,1038.47,1038.32,1038.47,300.0
2023-11-16 11:10:00,1036.43,1036.43,1036.43,1036.43,100.0,1036.43,1036.43,1036.43,1036.43,100.0
2023-11-16 11:20:00,1036.43,1036.43,1036.43,1036.43,0.0,1036.43,1036.43,1036.43,1036.43,0.0
2023-11-16 11:30:00,1037.48,1037.57,1036.93,1036.93,705.0,1037.48,1037.57,1036.93,1036.93,705.0
2023-11-16 11:40:00,1036.93,1036.93,1036.93,1036.93,0.0,1036.93,1036.93,1036.93,1036.93,0.0
2023-11-16 11:50:00,1036.94,1036.94,1036.94,1036.94,305.0,1036.94,1036.94,1036.94,1036.94,305.0
2023-11-16 12:00:00,1035.99,1036.71,1033.75,1035.23,2118.0,1035.99,1036.71,1033.75,1035.23,2118.0
2023-11-16 12:10:00,1041.25,1041.25,1038.27,1038.27,200.0,1041.25,1041.25,1038.27,1038.27,200.0
2023-11-16 12:20:00,1040.19,1040.9,1039.42,1039.74,1055.0,1040.19,1040.9,1039.42,1039.74,1055.0
2023-11-16 12:30:00,1039.74,1039.74,1039.74,1039.74,0.0,1039.74,1039.74,1039.74,1039.74,0.0
2023-11-16 12:40:00,1038.99,1038.99,1038.99,1038.99,100.0,1038.99,1038.99,1038.99,1038.99,100.0
2023-11-16 12:50:00,1040.26,1041.43,1040.25,1041.43,884.0,1040.26,1041.43,1040.25,1041.43,884.0
2023-11-16 13:00:00,1041.5,1041.5,1038.49,1038.49,400.0,1041.5,1041.5,1038.49,1038.49,400.0
2023-11-16 13:10:00,1038.49,1038.49,1038.49,1038.49,0.0,1038.49,1038.49,1038.49,1038.49,0.0
2023-11-16 13:20:00,1036.25,1038.37,1036.25,1037.86,640.0,1036.25,1038.37,1036.25,1037.86,640.0
2023-11-16 13:30:00,1037.86,1039.87,1037.86,1039.87,400.0,1037.86,1039.87,1037.86,1039.87,400.0
2023-11-16 13:40:00,1039.25,1039.3,1037.91,1039.3,993.0,1039.25,1039.3,1037.91,1039.3,993.0
2023-11-16 13:50:00,1039.3,1040.59,1039.29,1040.59,200.0,1039.3,1040.59,1039.29,1040.59,200.0
2023-11-16 14:00:00,1041.07,1041.25,1039.22,1041.25,1015.0,1041.07,1041.25,1039.22,1041.25,1015.0
2023-11-16 14:10:00,1037.96,1037.97,1037.96,1037.96,111.0,1037.96,1037.97,1037.96,1037.96,111.0
2023-11-16 14:20:00,1039.04,1039.04,1039.04,1039.04,100.0,1039.04,1039.04,1039.04,1039.04,100.0
2023-11-16 14:30:00,1039.88,1040.18,1039.01,1040.17,934.0,1039.88,1040.18,1039.01,1040.17,934.0
2023-11-16 14:40:00,1040.41,1041.07,1040.0,1040.31,700.0,1040.41,1041.07,1040.0,1040.31,700.0
2023-11-16 14:50:00,1038.27,1038.27,1037.76,1037.76,200.0,1038.27,1038.27,1037.76,1037.76,200.0
2023-11-16 15:00:00,1035.74,1035.74,1035.74,1035.74,100.0,1035.74,1035.74,1035.74,1035.74,100.0
2023-11-16 15:10:00,1036.58,1038.89,1035.75,1038.89,1427.0,1036.58,1038.89,1035.75,1038.89,1427.0
2023-11-16 15:20:00,1038.71,1038.71,1036.09,1036.66,2222.0,1038.71,1038.71,1036.09,1036.66,2222.0
2023-11-16 15:30:00,1037.44,1037.61,1034.74,1034.74,800.0,1037.44,1037.61,1034.74,1034.74,800.0
2023-11-16 15:40:00,1034.44,1034.44,1033.09,1034.25,929.0,1034.44,1034.44,1033.09,1034.25,929.0
2023-11-16 15:50:00,1034.32,1035.42,1031.26,1034.74,7841.0,1034.32,1035.42,1031.26,1034.74,7841.0
2023-11-17 09:30:00,1037.69,1039.96,1037.69,1038.03,5208.0,1037.69,1039.96,1037.69,1038.03,5208.0
2023-11-17 09:40:00,1035.45,1035.45,1035.45,1035.45,100.0,1035.45,1035.45,1035.45,1035.45,100.0
2023-11-17 09:50:00,1033.66,1033.78,1028.59,1028.59,627.0,1033.66,1033.78,1028.59,1028.59,627.0
2023-11-17 10:00:00,1034.78,1034.78,1031.41,1034.75,672.0,1034.78,1034.78,1031.41,1034.75,672.0
2023-11-17 10:10:00,1036.71,1037.98,1036.71,1037.98,200.0,1036.71,1037.98,1036.71,1037.98,200.0
2023-11-17 10:20:00,1035.88,1035.88,1034.25,1034.25,700.0,1035.88,1035.88,1034.25,1034.25,700.0
2023-11-17 10:30:00,1035.13,1036.12,1033.27,1033.27,1648.0,1035.13,1036.12,1033.27,1033.27,1648.0
2023-11-17 10:40:00,1032.81,1034.34,1032.21,1032.43,800.0,1032.81,1034.34,1032.21,1032.43,800.0
2023-11-17 10:50:00,1031.88,1031.89,1031.88,1031.88,100.0,1031.88,1031.89,1031.88,1031.88,100.0
2023-11-17 11:00:00,1031.79,1031.79,1030.71,1030.71,200.0,1031.79,1031.79,1030.71,1030.71,200.0
2023-11-17 11:10:00,1031.78,1034.03,1031.78,1034.03,300.0,1031.78,1034.03,1031.78,1034.03,300.0
2023-11-17 11:20:00,1032.53,1032.53,1032.52,1032.53,100.0,1032.53,1032.53,1032.52,1032.53,100.0
2023-11-17 11:30:00,1033.49,1033.49,1031.86,1031.86,422.0,1033.49,1033.49,1031.86,1031.86,422.0
2023-11-17 11:40:00,1032.57,1032.57,1032.57,1032.57,100.0,1032.57,1032.57,1032.57,1032.57,100.0
2023-11-17 11:50:00,1032.45,1032.45,1032.45,1032.45,100.0,1032.45,1032.45,1032.45,1032.45,100.0
2023-11-17 12:00:00,1033.73,1034.25,1033.46,1033.47,300.0,1033.73,1034.25,1033.46,1033.47,300.0
2023-11-17 12:10:00,1033.66,1033.67,1033.66,1033.66,100.0,1033.66,1033.67,1033.66,1033.66,100.0
2023-11-17 12:20:00,1032.9,1034.09,1032.68,1032.68,500.0,1032.9,1034.09,1032.68,1032.68,500.0
2023-11-17 12:30:00,1032.2,1032.51,1032.2,1032.51,200.0,1032.2,1032.51,1032.2,1032.51,200.0
2023-11-17 12:40:00,1032.51,1032.51,1032.51,1032.51,0.0,1032.51,1032.51,1032.51,1032.51,0.0
2023-11-17 12:50:00,1032.51,1032.51,1032.51,1032.51,0.0,1032.51,1032.51,1032.51,1032.51,0.0
2023-11-17 13:00:00,1032.51,1032.51,1032.51,1032.51,0.0,1032.51,1032.51,1032.51,1032.51,0.0
2023-11-17 13:10:00,1032.28,1032.28,1032.27,1032.28,100.0,1032.28,1032.28,1032.27,1032.28,100.0
2023-11-17 13:20:00,1033.99,1033.99,1033.99,1033.99,100.0,1033.99,1033.99,1033.99,1033.99,100.0
2023-11-17 13:30:00,1033.99,1033.99,1033.99,1033.99,0.0,1033.99,1033.99,1033.99,1033.99,0.0
2023-11-17 13:40:00,1034.01,1034.01,1034.0,1034.01,100.0,1034.01,1034.01,1034.0,1034.01,100.0
2023-11-17 13:50:00,1033.23,1033.23,1032.07,1032.07,600.0,1033.23,1033.23,1032.07,1032.07,600.0
2023-11-17 14:00:00,1034.39,1037.44,1034.39,1037.44,295.0,1034.39,1037.44,1034.39,1037.44,295.0
2023-11-17 14:10:00,1034.46,1037.98,1034.46,1037.97,300.0,1034.46,1037.98,1034.46,1037.97,300.0
2023-11-17 14:20:00,1035.68,1035.73,1034.37,1035.6,400.0,1035.68,1035.73,1034.37,1035.6,400.0
2023-11-17 14:30:00,1035.54,1038.82,1034.2,1038.36,1365.0,1035.54,1038.82,1034.2,1038.36,1365.0
2023-11-17 14:40:00,1039.0,1039.0,1038.56,1038.57,411.0,1039.0,1039.0,1038.56,1038.57,411.0
2023-11-17 14:50:00,1037.78,1040.19,1037.78,1040.19,963.0,1037.78,1040.19,1037.78,1040.19,963.0
2023-11-17 15:00:00,1040.97,1040.97,1039.53,1039.53,340.0,1040.97,1040.97,1039.53,1039.53,340.0
2023-11-17 15:10:00,1039.0,1040.96,1039.0,1040.96,1000.0,1039.0,1040.96,1039.0,1040.96,1000.0
2023-11-17 15:20:00,1042.05,1042.05,1041.33,1041.33,400.0,1042.05,1042.05,1041.33,1041.33,400.0
2023-11-17 15:30:00,1040.99,1040.99,1039.03,1039.03,300.0,1040.99,1040.99,1039.03,1039.03,300.0
2023-11-17 15:40:00,1041.71,1041.71,1039.91,1039.92,500.0,1041.71,1041.71,1039.91,1039.92,500.0
2023-11-17 15:50:00,1041.39,1043.47,1040.74,1042.96,4262.0,1041.39,1043.47,1040.74,1042.96,4262.0
2023-11-20 09:30:00,1045.89,1046.92,1043.62,1046.51,2139.0,1045.89,1046.92,1043.62,1046.51,2139.0
2023-11-20 09:40:00,1047.91,1047.91,1047.91,1047.91,200.0,1047.91,1047.91,1047.91,1047.91,200.0
2023-11-20 09:50:00,1045.58,1045.58,1045.58,1045.58,100.0,1045.58,1045.58,1045.58,1045.58,100.0
2023-11-20 10:00:00,1045.27,1045.27,1045.27,1045.27,100.0,1045.27,1045.27,1045.27,1045.27,100.0
2023-11-20 10:10:00,1042.27,1042.27,1038.2,1038.25,1046.0,1042.27,1042.27,1038.2,1038.25,1046.0
2023-11-20 10:20:00,1038.5,1038.5,1037.55,1037.55,607.0,1038.5,1038.5,1037.55,1037.55,607.0
2023-11-20 10:30:00,1039.34,1040.26,1038.88,1038.88,900.0,1039.34,1040.26,1038.88,1038.88,900.0
2023-11-20 10:40:00,1040.35,1040.94,1040.31,1040.94,400.0,1040.35,1040.94,1040.31,1040.94,400.0
2023-11-20 10:50:00,1038.27,1041.13,1038.27,1041.13,500.0,1038.27,1041.13,1038.27,1041.13,500.0
2023-11-20 11:00:00,1042.24,1043.93,1042.23,1043.92,1100.0,1042.24,1043.93,1042.23,1043.92,1100.0
2023-11-20 11:10:00,1047.35,1047.35,1046.72,1046.73,800.0,1047.35,1047.35,1046.72,1046.73,800.0
2023-11-20 11:20:00,1047.51,1048.95,1042.15,1044.84,2373.0,1047.51,1048.95,1042.15,1044.84,2373.0
2023-11-20 11:30:00,1046.02,1046.49,1046.01,1046.49,200.0,1046.02,1046.49,1046.01,1046.49,200.0
2023-11-20 11:40:00,1047.66,1049.25,1047.66,1048.0,1802.0,1047.66,1049.25,1047.66,1048.0,1802.0
2023-11-20 11:50:00,1048.09,1048.58,1048.09,1048.58,200.0,1048.09,1048.58,1048.09,1048.58,200.0
2023-11-20 12:00:00,1048.27,1048.27,1048.26,1048.27,100.0,1048.27,1048.27,1048.26,1048.27,100.0
2023-11-20 12:10:00,1048.22,1049.74,1047.8,1047.8,410.0,1048.22,1049.74,1047.8,1047.8,410.0
2023-11-20 12:20:00,1049.08,1049.5,1048.11,1048.11,2302.0,1049.08,1049.5,1048.11,1048.11,2302.0
2023-11-20 12:30:00,1049.79,1050.0,1049.79,1050.0,200.0,1049.79,1050.0,1049.79,1050.0,200.0
2023-11-20 12:40:00,1050.76,1050.76,1049.78,1049.78,526.0,1050.76,1050.76,1049.78,1049.78,526.0
2023-11-20 12:50:00,1049.78,1049.78,1049.78,1049.78,0.0,1049.78,1049.78,1049.78,1049.78,0.0
2023-11-20 13:00:00,1052.12,1053.0,1051.75,1053.0,300.0,1052.12,1053.0,1051.75,1053.0,300.0
2023-11-20 13:10:00,1053.0,1053.0,1053.0,1053.0,0.0,1053.0,1053.0,1053.0,1053.0,0.0
2023-11-20 13:20:00,1053.0,1053.0,1053.0,1053.0,0.0,1053.0,1053.0,1053.0,1053.0,0.0
2023-11-20 13:30:00,1056.55,1056.55,1055.67,1055.67,200.0,1056.55,1056.55,1055.67,1055.67,200.0
2023-11-20 13:40:00,1055.01,1055.01,1055.01,1055.01,400.0,1055.01,1055.01,1055.01,1055.01,400.0
2023-11-20 13:50:00,1055.26,1055.41,1055.09,1055.09,700.0,1055.26,1055.41,1055.09,1055.09,700.0
2023-11-20 14:00:00,1055.09,1055.09,1055.09,1055.09,0.0,1055.09,1055.09,1055.09,1055.09,0.0
2023-11-20 14:10:00,1053.92,1055.73,1053.1,1055.49,1500.0,1053.92,1055.73,1053.1,1055.49,1500.0
2023-11-20 14:20:00,1055.4,1055.41,1054.8,1054.8,200.0,1055.4,1055.41,1054.8,1054.8,200.0
2023-11-20 14:30:00,1055.41,1055.42,1055.41,1055.41,100.0,1055.41,1055.42,1055.41,1055.41,100.0
2023-11-20 14:40:00,1055.41,1055.41,1055.41,1055.41,0.0,1055.41,1055.41,1055.41,1055.41,0.0
2023-11-20 14:50:00,1056.71,1058.27,1056.71,1057.51,646.0,1056.71,1058.27,1056.71,1057.51,646.0
2023-11-20 15:00:00,1057.21,1057.21,1057.21,1057.21,100.0,1057.21,1057.21,1057.21,1057.21,100.0
2023-11-20 15:10:00,1058.57,1059.68,1056.79,1056.79,2600.0,1058.57,1059.68,1056.79,1056.79,2600.0
2023-11-20 15:20:00,1056.79,1056.79,1056.79,1056.79,0.0,1056.79,1056.79,1056.79,1056.79,0.0
2023-11-20 15:30:00,1055.47,1055.52,1054.7,1055.14,600.0,1055.47,1055.52,1054.7,1055.14,600.0
2023-11-20 15:40:00,1055.52,1055.52,1054.5,1055.47,1200.0,1055.52,1055.52,1054.5,1055.47,1200.0
2023-11-20 15:50:00,1054.64,1054.92,1051.32,1051.41,4190.0,1054.64,1054.92,1051.32,1051.41,4190.0
2023-11-21 09:30:00,1053.71,1063.0,1053.71,1063.0,2902.0,1053.71,1063.0,1053.71,1063.0,2902.0
2023-11-21 09:40:00,1064.31,1064.32,1057.42,1060.71,1239.0,1064.31,1064.32,1057.42,1060.71,1239.0
2023-11-21 09:50:00,1058.05,1058.87,1058.05,1058.8,700.0,1058.05,1058.87,1058.05,1058.8,700.0
2023-11-21 10:00:00,1057.81,1061.61,1057.81,1061.61,441.0,1057.81,1061.61,1057.81,1061.61,441.0
2023-11-21 10:10:00,1060.93,1060.93,1058.9,1058.9,407.0,1060.93,1060.93,1058.9,1058.9,407.0
2023-11-21 10:20:00,1055.96,1055.96,1052.16,1052.16,751.0,1055.96,1055.96,1052.16,1052.16,751.0
2023-11-21 10:30:00,1054.72,1054.72,1049.3,1053.58,834.0,1054.72,1054.72,1049.3,1053.58,834.0
2023-11-21 10:40:00,1050.97,1054.48,1050.97,1054.48,501.0,1050.97,1054.48,1050.97,1054.48,501.0
2023-11-21 10:50:00,1054.48,1054.48,1054.48,1054.48,0.0,1054.48,1054.48,1054.48,1054.48,0.0
2023-11-21 11:00:00,1054.48,1054.48,1054.48,1054.48,0.0,1054.48,1054.48,1054.48,1054.48,0.0
2023-11-21 11:10:00,1051.02,1052.67,1051.02,1052.67,525.0,1051.02,1052.67,1051.02,1052.67,525.0
2023-11-21 11:20:00,1052.0,1052.0,1050.84,1050.84,400.0,1052.0,1052.0,1050.84,1050.84,400.0
2023-11-21 11:30:00,1050.6,1050.6,1050.6,1050.6,100.0,1050.6,1050.6,1050.6,1050.6,100.0
2023-11-21 11:40:00,1049.8,1049.8,1049.8,1049.8,310.0,1049.8,1049.8,1049.8,1049.8,310.0
2023-11-21 11:50:00,1050.23,1050.23,1050.23,1050.23,100.0,1050.23,1050.23,1050.23,1050.23,100.0
2023-11-21 12:00:00,1050.22,1050.71,1050.22,1050.71,200.0,1050.22,1050.71,1050.22,1050.71,200.0
2023-11-21 12:10:00,1051.37,1052.5,1050.66,1052.25,1370.0,1051.37,1052.5,1050.66,1052.25,1370.0
2023-11-21 12:20:00,1051.27,1053.09,1051.27,1053.09,200.0,1051.27,1053.09,1051.27,1053.09,200.0
2023-11-21 12:30:00,1053.09,1053.09,1053.09,1053.09,0.0,1053.09,1053.09,1053.09,1053.09,0.0
2023-11-21 12:40:00,1051.64,1051.84,1050.71,1050.71,400.0,1051.64,1051.84,1050.71,1050.71,400.0
2023-11-21 12:50:00,1050.36,1050.36,1050.35,1050.36,160.0,1050.36,1050.36,1050.35,1050.36,160.0
2023-11-21 13:00:00,1050.4,1050.41,1050.34,1050.34,300.0,1050.4,1050.41,1050.34,1050.34,300.0
2023-11-21 13:10:00,1050.34,1050.34,1050.34,1050.34,0.0,1050.34,1050.34,1050.34,1050.34,0.0
2023-11-21 13:20:00,1051.67,1052.32,1051.43,1051.71,476.0,1051.67,1052.32,1051.43,1051.71,476.0
2023-11-21 13:30:00,1052.87,1052.87,1051.74,1051.74,422.0,1052.87,1052.87,1051.74,1051.74,422.0
2023-11-21 13:40:00,1051.74,1051.74,1051.74,1051.74,0.0,1051.74,1051.74,1051.74,1051.74,0.0
2023-11-21 13:50:00,1051.01,1052.38,1051.01,1052.38,326.0,1051.01,1052.38,1051.01,1052.38,326.0
2023-11-21 14:00:00,1053.13,1053.13,1052.83,1052.83,242.0,1053.13,1053.13,1052.83,1052.83,242.0
2023-11-21 14:10:00,1052.8,1055.02,1052.8,1055.02,800.0,1052.8,1055.02,1052.8,1055.02,800.0
2023-11-21 14:20:00,1055.02,1055.02,1055.02,1055.02,0.0,1055.02,1055.02,1055.02,1055.02,0.0
2023-11-21 14:30:00,1054.76,1055.9,1054.75,1055.89,762.0,1054.76,1055.9,1054.75,1055.89,762.0
2023-11-21 14:40:00,1056.17,1056.81,1056.17,1056.81,600.0,1056.17,1056.81,1056.17,1056.81,600.0
2023-11-21 14:50:00,1057.85,1058.27,1057.85,1058.27,400.0,1057.85,1058.27,1057.85,1058.27,400.0
2023-11-21 15:00:00,1058.36,1058.36,1057.41,1057.42,2252.0,1058.36,1058.36,1057.41,1057.42,2252.0
2023-11-21 15:10:00,1056.92,1056.92,1056.92,1056.92,100.0,1056.92,1056.92,1056.92,1056.92,100.0
2023-11-21 15:20:00,1056.96,1058.34,1055.15,1055.15,709.0,1056.96,1058.34,1055.15,1055.15,709.0
2023-11-21 15:30:00,1053.87,1054.41,1053.87,1054.41,541.0,1053.87,1054.41,1053.87,1054.41,541.0
2023-11-21 15:40:00,1054.41,1055.48,1054.41,1055.48,882.0,1054.41,1055.48,1054.41,1055.48,882.0
2023-11-21 15:50:00,1056.6,1056.76,1054.36,1054.37,3187.0,1056.6,1056.76,1054.36,1054.37,3187.0
2023-11-22 09:30:00,1063.1,1063.29,1059.55,1062.8,1166.0,1063.1,1063.29,1059.55,1062.8,1166.0
2023-11-22 09:40:00,1066.44,1067.02,1066.44,1067.02,399.0,1066.44,1067.02,1066.44,1067.02,399.0
2023-11-22 09:50:00,1062.16,1068.51,1060.47,1063.13,1939.0,1062.16,1068.51,1060.47,1063.13,1939.0
2023-11-22 10:00:00,1059.62,1059.62,1057.69,1057.7,413.0,1059.62,1059.62,1057.69,1057.7,413.0
2023-11-22 10:10:00,1065.56,1065.56,1065.56,1065.56,100.0,1065.56,1065.56,1065.56,1065.56,100.0
2023-11-22 10:20:00,1063.8,1071.09,1063.8,1071.09,1080.0,1063.8,1071.09,1063.8,1071.09,1080.0
2023-11-22 10:30:00,1071.87,1071.87,1071.87,1071.87,100.0,1071.87,1071.87,1071.87,1071.87,100.0
2023-11-22 10:40:00,1071.87,1071.87,1071.87,1071.87,0.0,1071.87,1071.87,1071.87,1071.87,0.0
2023-11-22 10:50:00,1070.94,1071.43,1069.82,1071.43,700.0,1070.94,1071.43,1069.82,1071.43,700.0
2023-11-22 11:00:00,1071.05,1071.05,1069.46,1069.46,400.0,1071.05,1071.05,1069.46,1069.46,400.0
2023-11-22 11:10:00,1069.15,1069.15,1069.15,1069.15,234.0,1069.15,1069.15,1069.15,1069.15,234.0
2023-11-22 11:20:00,1072.0,1072.0,1072.0,1072.0,200.0,1072.0,1072.0,1072.0,1072.0,200.0
2023-11-22 11:30:00,1073.0,1073.0,1072.71,1072.71,234.0,1073.0,1073.0,1072.71,1072.71,234.0
2023-11-22 11:40:00,1074.5,1075.37,1074.49,1075.37,595.0,1074.5,1075.37,1074.49,1075.37,595.0
2023-11-22 11:50:00,1074.74,1075.42,1073.46,1073.46,1155.0,1074.74,1075.42,1073.46,1073.46,1155.0
2023-11-22 12:00:00,1075.0,1075.0,1075.0,1075.0,407.0,1075.0,1075.0,1075.0,1075.0,407.0
2023-11-22 12:10:00,1075.07,1075.31,1075.07,1075.31,319.0,1075.07,1075.31,1075.07,1075.31,319.0
2023-11-22 12:20:00,1076.01,1076.01,1076.01,1076.01,100.0,1076.01,1076.01,1076.01,1076.01,100.0
2023-11-22 12:30:00,1075.37,1076.52,1075.37,1076.52,200.0,1075.37,1076.52,1075.37,1076.52,200.0
2023-11-22 12:40:00,1074.96,1074.96,1074.96,1074.96,100.0,1074.96,1074.96,1074.96,1074.96,100.0
2023-11-22 12:50:00,1074.37,1074.37,1074.37,1074.37,188.0,1074.37,1074.37,1074.37,1074.37,188.0
2023-11-22 13:00:00,1074.37,1074.37,1074.37,1074.37,0.0,1074.37,1074.37,1074.37,1074.37,0.0
2023-11-22 13:10:00,1075.82,1075.82,1075.81,1075.82,100.0,1075.82,1075.82,1075.81,1075.82,100.0
2023-11-22 13:20:00,1076.27,1076.27,1076.26,1076.27,100.0,1076.27,1076.27,1076.26,1076.27,100.0
2023-11-22 13:30:00,1077.13,1077.14,1076.1,1076.38,600.0,1077.13,1077.14,1076.1,1076.38,600.0
2023-11-22 13:40:00,1076.78,1076.78,1076.78,1076.78,100.0,1076.78,1076.78,1076.78,1076.78,100.0
2023-11-22 13:50:00,1076.87,1076.87,1075.0,1075.0,300.0,1076.87,1076.87,1075.0,1075.0,300.0
2023-11-22 14:00:00,1076.62,1076.62,1074.37,1074.37,1700.0,1076.62,1076.62,1074.37,1074.37,1700.0
2023-11-22 14:10:00,1073.93,1073.93,1073.13,1073.13,1500.0,1073.93,1073.93,1073.13,1073.13,1500.0
2023-11-22 14:20:00,1070.39,1070.4,1070.39,1070.39,150.0,1070.39,1070.4,1070.39,1070.39,150.0
2023-11-22 14:30:00,1070.39,1070.39,1070.39,1070.39,0.0,1070.39,1070.39,1070.39,1070.39,0.0
2023-11-22 14:40:00,1070.39,1070.39,1070.39,1070.39,0.0,1070.39,1070.39,1070.39,1070.39,0.0
2023-11-22 14:50:00,1070.39,1070.39,1070.39,1070.39,0.0,1070.39,1070.39,1070.39,1070.39,0.0
2023-11-22 15:00:00,1070.39,1070.39,1070.39,1070.39,0.0,1070.39,1070.39,1070.39,1070.39,0.0
2023-11-22 15:10:00,1068.04,1068.04,1068.04,1068.04,100.0,1068.04,1068.04,1068.04,1068.04,100.0
2023-11-22 15:20:00,1069.04,1069.04,1068.6,1068.6,315.0,1069.04,1069.04,1068.6,1068.6,315.0
2023-11-22 15:30:00,1069.35,1069.5,1069.34,1069.5,200.0,1069.35,1069.5,1069.34,1069.5,200.0
2023-11-22 15:40:00,1069.06,1070.78,1069.06,1070.78,235.0,1069.06,1070.78,1069.06,1070.78,235.0
2023-11-22 15:50:00,1069.06,1069.08,1064.98,1065.47,5212.0,1069.06,1069.08,1064.98,1065.47,5212.0
2023-11-24 09:30:00,1061.96,1070.96,1061.96,1070.96,1650.0,1061.96,1070.96,1061.96,1070.96,1650.0
2023-11-24 09:40:00,1070.66,1070.66,1068.25,1068.26,300.0,1070.66,1070.66,1068.25,1068.26,300.0
2023-11-24 09:50:00,1067.94,1067.94,1066.02,1066.02,200.0,1067.94,1067.94,1066.02,1066.02,200.0
2023-11-24 10:00:00,1065.52,1065.87,1065.51,1065.86,300.0,1065.52,1065.87,1065.51,1065.86,300.0
2023-11-24 10:10:00,1065.78,1066.32,1065.78,1066.32,300.0,1065.78,1066.32,1065.78,1066.32,300.0
2023-11-24 10:20:00,1065.0,1067.63,1065.0,1065.9,1533.0,1065.0,1067.63,1065.0,1065.9,1533.0
2023-11-24 10:30:00,1064.73,1064.73,1064.73,1064.73,100.0,1064.73,1064.73,1064.73,1064.73,100.0
2023-11-24 10:40:00,1065.13,1065.13,1065.12,1065.13,100.0,1065.13,1065.13,1065.12,1065.13,100.0
2023-11-24 10:50:00,1066.1,1066.1,1066.1,1066.1,100.0,1066.1,1066.1,1066.1,1066.1,100.0
2023-11-24 11:00:00,1063.21,1066.03,1063.11,1066.03,600.0,1063.21,1066.03,1063.11,1066.03,600.0
2023-11-24 11:10:00,1066.16,1066.16,1064.84,1064.84,400.0,1066.16,1066.16,1064.84,1064.84,400.0
2023-11-24 11:20:00,1064.74,1064.74,1064.74,1064.74,100.0,1064.74,1064.74,1064.74,1064.74,100.0
2023-11-24 11:30:00,1063.98,1063.98,1063.98,1063.98,100.0,1063.98,1063.98,1063.98,1063.98,100.0
2023-11-24 11:40:00,1065.41,1065.41,1065.41,1065.41,100.0,1065.41,1065.41,1065.41,1065.41,100.0
2023-11-24 11:50:00,1065.59,1065.67,1065.58,1065.67,300.0,1065.59,1065.67,1065.58,1065.67,300.0
2023-11-24 12:00:00,1065.66,1065.79,1065.66,1065.79,200.0,1065.66,1065.79,1065.66,1065.79,200.0
2023-11-24 12:10:00,1065.8,1066.0,1065.8,1066.0,200.0,1065.8,1066.0,1065.8,1066.0,200.0
2023-11-24 12:20:00,1066.41,1066.47,1064.96,1066.47,400.0,1066.41,1066.47,1064.96,1066.47,400.0
2023-11-24 12:30:00,1066.47,1066.47,1066.47,1066.47,0.0,1066.47,1066.47,1066.47,1066.47,0.0
2023-11-24 12:40:00,1068.68,1068.95,1068.68,1068.95,200.0,1068.68,1068.95,1068.68,1068.95,200.0
2023-11-24 12:50:00,1068.17,1068.72,1067.81,1067.81,400.0,1068.17,1068.72,1067.81,1067.81,400.0
2023-11-27 09:30:00,1073.36,1076.29,1072.88,1076.02,1935.0,1073.36,1076.29,1072.88,1076.02,1935.0
2023-11-27 09:40:00,1076.02,1076.02,1076.02,1076.02,0.0,1076.02,1076.02,1076.02,1076.02,0.0
2023-11-27 09:50:00,1077.36,1077.36,1075.39,1075.39,497.0,1077.36,1077.36,1075.39,1075.39,497.0
2023-11-27 10:00:00,1076.67,1083.53,1076.66,1083.53,500.0,1076.67,1083.53,1076.66,1083.53,500.0
2023-11-27 10:10:00,1082.2,1082.2,1079.8,1080.39,913.0,1082.2,1082.2,1079.8,1080.39,913.0
2023-11-27 10:20:00,1075.98,1075.98,1075.98,1075.98,200.0,1075.98,1075.98,1075.98,1075.98,200.0
2023-11-27 10:30:00,1075.53,1075.53,1073.75,1073.75,400.0,1075.53,1075.53,1073.75,1073.75,400.0
2023-11-27 10:40:00,1073.75,1073.75,1073.75,1073.75,0.0,1073.75,1073.75,1073.75,1073.75,0.0
2023-11-27 10:50:00,1075.55,1076.09,1072.31,1073.36,1290.0,1075.55,1076.09,1072.31,1073.36,1290.0
2023-11-27 11:00:00,1073.7,1076.7,1073.42,1076.21,1534.0,1073.7,1076.7,1073.42,1076.21,1534.0
2023-11-27 11:10:00,1073.91,1073.92,1073.91,1073.91,100.0,1073.91,1073.92,1073.91,1073.91,100.0
2023-11-27 11:20:00,1075.75,1076.54,1075.75,1076.54,600.0,1075.75,1076.54,1075.75,1076.54,600.0
2023-11-27 11:30:00,1075.73,1077.1,1074.98,1077.1,300.0,1075.73,1077.1,1074.98,1077.1,300.0
2023-11-27 11:40:00,1077.3,1077.3,1075.87,1075.88,1200.0,1077.3,1077.3,1075.87,1075.88,1200.0
2023-11-27 11:50:00,1078.53,1079.69,1077.46,1079.31,1100.0,1078.53,1079.69,1077.46,1079.31,1100.0
2023-11-27 12:00:00,1079.66,1081.87,1079.66,1081.87,1446.0,1079.66,1081.87,1079.66,1081.87,1446.0
2023-11-27 12:10:00,1078.75,1079.91,1078.56,1079.9,1108.0,1078.75,1079.91,1078.56,1079.9,1108.0
2023-11-27 12:20:00,1080.16,1081.18,1080.16,1080.89,655.0,1080.16,1081.18,1080.16,1080.89,655.0
2023-11-27 12:30:00,1081.39,1081.44,1080.13,1080.13,500.0,1081.39,1081.44,1080.13,1080.13,500.0
2023-11-27 12:40:00,1081.38,1081.95,1081.37,1081.94,500.0,1081.38,1081.95,1081.37,1081.94,500.0
2023-11-27 12:50:00,1081.27,1081.27,1080.7,1081.26,420.0,1081.27,1081.27,1080.7,1081.26,420.0
2023-11-27 13:00:00,1080.54,1080.73,1080.52,1080.53,304.0,1080.54,1080.73,1080.52,1080.53,304.0
2023-11-27 13:10:00,1080.0,1080.0,1079.48,1079.8,644.0,1080.0,1080.0,1079.48,1079.8,644.0
2023-11-27 13:20:00,1079.88,1079.99,1079.36,1079.37,300.0,1079.88,1079.99,1079.36,1079.37,300.0
2023-11-27 13:30:00,1080.21,1082.04,1080.21,1081.85,973.0,1080.21,1082.04,1080.21,1081.85,973.0
2023-11-27 13:40:00,1082.07,1082.07,1082.07,1082.07,200.0,1082.07,1082.07,1082.07,1082.07,200.0
2023-11-27 13:50:00,1080.8,1080.8,1080.8,1080.8,100.0,1080.8,1080.8,1080.8,1080.8,100.0
2023-11-27 14:00:00,1080.83,1080.83,1080.0,1080.0,301.0,1080.83,1080.83,1080.0,1080.0,301.0
2023-11-27 14:10:00,1079.67,1079.84,1079.22,1079.57,1500.0,1079.67,1079.84,1079.22,1079.57,1500.0
2023-11-27 14:20:00,1079.56,1080.27,1079.55,1080.27,1360.0,1079.56,1080.27,1079.55,1080.27,1360.0
2023-11-27 14:30:00,1079.37,1079.37,1079.37,1079.37,324.0,1079.37,1079.37,1079.37,1079.37,324.0
2023-11-27 14:40:00,1079.43,1080.0,1079.43,1079.66,900.0,1079.43,1080.0,1079.43,1079.66,900.0
2023-11-27 14:50:00,1079.85,1079.85,1079.85,1079.85,100.0,1079.85,1079.85,1079.85,1079.85,100.0
2023-11-27 15:00:00,1080.52,1081.98,1080.52,1080.85,2328.0,1080.52,1081.98,1080.52,1080.85,2328.0
2023-11-27 15:10:00,1080.29,1080.29,1080.28,1080.29,100.0,1080.29,1080.29,1080.28,1080.29,100.0
2023-11-27 15:20:00,1080.0,1080.61,1079.59,1079.85,705.0,1080.0,1080.61,1079.59,1079.85,705.0
2023-11-27 15:30:00,1079.92,1082.0,1079.8,1082.0,1777.0,1079.92,1082.0,1079.8,1082.0,1777.0
2023-11-27 15:40:00,1082.0,1082.21,1079.77,1079.79,2701.0,1082.0,1082.21,1079.77,1079.79,2701.0
2023-11-27 15:50:00,1078.98,1083.28,1078.98,1083.11,9097.0,1078.98,1083.28,1078.98,1083.11,9097.0
2023-11-28 09:30:00,1077.76,1081.63,1077.76,1080.53,2416.0,1077.76,1081.63,1077.76,1080.53,2416.0
2023-11-28 09:40:00,1082.71,1083.86,1082.7,1083.86,400.0,1082.71,1083.86,1082.7,1083.86,400.0
2023-11-28 09:50:00,1081.91,1081.91,1079.87,1080.82,400.0,1081.91,1081.91,1079.87,1080.82,400.0
2023-11-28 10:00:00,1079.11,1081.34,1078.78,1081.22,1198.0,1079.11,1081.34,1078.78,1081.22,1198.0
2023-11-28 10:10:00,1080.72,1082.99,1080.02,1082.97,1800.0,1080.72,1082.99,1080.02,1082.97,1800.0
2023-11-28 10:20:00,1083.07,1083.07,1082.95,1082.95,200.0,1083.07,1083.07,1082.95,1082.95,200.0
2023-11-28 10:30:00,1080.99,1081.0,1080.98,1081.0,200.0,1080.99,1081.0,1080.98,1081.0,200.0
2023-11-28 10:40:00,1085.23,1086.7,1085.23,1086.69,300.0,1085.23,1086.7,1085.23,1086.69,300.0
2023-11-28 10:50:00,1085.3,1085.3,1082.49,1084.71,600.0,1085.3,1085.3,1082.49,1084.71,600.0
2023-11-28 11:00:00,1086.16,1087.03,1086.16,1087.03,204.0,1086.16,1087.03,1086.16,1087.03,204.0
2023-11-28 11:10:00,1086.64,1086.65,1086.64,1086.64,200.0,1086.64,1086.65,1086.64,1086.64,200.0
2023-11-28 11:20:00,1088.16,1088.24,1088.16,1088.24,200.0,1088.16,1088.24,1088.16,1088.24,200.0
2023-11-28 11:30:00,1089.73,1089.73,1087.91,1088.22,300.0,1089.73,1089.73,1087.91,1088.22,300.0
2023-11-28 11:40:00,1088.22,1088.22,1088.22,1088.22,0.0,1088.22,1088.22,1088.22,1088.22,0.0
2023-11-28 11:50:00,1086.18,1086.18,1085.76,1085.76,370.0,1086.18,1086.18,1085.76,1085.76,370.0
2023-11-28 12:00:00,1082.01,1082.74,1080.76,1080.77,1075.0,1082.01,1082.74,1080.76,1080.77,1075.0
2023-11-28 12:10:00,1080.17,1083.29,1080.17,1083.29,1638.0,1080.17,1083.29,1080.17,1083.29,1638.0
2023-11-28 12:20:00,1083.86,1085.27,1083.47,1084.2,1065.0,1083.86,1085.27,1083.47,1084.2,1065.0
2023-11-28 12:30:00,1082.33,1082.33,1080.94,1080.94,529.0,1082.33,1082.33,1080.94,1080.94,529.0
2023-11-28 12:40:00,1081.99,1081.99,1080.67,1080.67,906.0,1081.99,1081.99,1080.67,1080.67,906.0
2023-11-28 12:50:00,1080.86,1080.86,1080.8,1080.8,200.0,1080.86,1080.86,1080.8,1080.8,200.0
2023-11-28 13:00:00,1080.89,1082.3,1080.33,1081.1,2000.0,1080.89,1082.3,1080.33,1081.1,2000.0
2023-11-28 13:10:00,1081.07,1082.04,1080.14,1082.04,4021.0,1081.07,1082.04,1080.14,1082.04,4021.0
2023-11-28 13:20:00,1082.45,1083.45,1082.45,1083.45,272.0,1082.45,1083.45,1082.45,1083.45,272.0
2023-11-28 13:30:00,1083.69,1083.69,1083.69,1083.69,105.0,1083.69,1083.69,1083.69,1083.69,105.0
2023-11-28 13:40:00,1083.89,1083.89,1083.89,1083.89,100.0,1083.89,1083.89,1083.89,1083.89,100.0
2023-11-28 13:50:00,1082.67,1083.27,1080.4,1080.4,1344.0,1082.67,1083.27,1080.4,1080.4,1344.0
2023-11-28 14:00:00,1081.47,1081.47,1075.25,1075.25,828.0,1081.47,1081.47,1075.25,1075.25,828.0
2023-11-28 14:10:00,1075.16,1075.16,1071.8,1072.15,975.0,1075.16,1075.16,1071.8,1072.15,975.0
2023-11-28 14:20:00,1070.09,1070.09,1070.09,1070.09,100.0,1070.09,1070.09,1070.09,1070.09,100.0
2023-11-28 14:30:00,1069.92,1072.86,1069.9,1072.86,1070.0,1069.92,1072.86,1069.9,1072.86,1070.0
2023-11-28 14:40:00,1071.29,1071.29,1071.29,1071.29,100.0,1071.29,1071.29,1071.29,1071.29,100.0
2023-11-28 14:50:00,1073.14,1075.04,1073.14,1074.75,500.0,1073.14,1075.04,1073.14,1074.75,500.0
2023-11-28 15:00:00,1072.67,1072.68,1072.67,1072.67,100.0,1072.67,1072.68,1072.67,1072.67,100.0
2023-11-28 15:10:00,1073.3,1073.3,1073.3,1073.3,100.0,1073.3,1073.3,1073.3,1073.3,100.0
2023-11-28 15:20:00,1070.45,1071.97,1067.57,1071.26,4446.0,1070.45,1071.97,1067.57,1071.26,4446.0
2023-11-28 15:30:00,1070.96,1070.96,1068.45,1068.45,802.0,1070.96,1070.96,1068.45,1068.45,802.0
2023-11-28 15:40:00,1068.24,1071.63,1067.36,1071.63,2467.0,1068.24,1071.63,1067.36,1071.63,2467.0
2023-11-28 15:50:00,1071.8,1074.56,1071.42,1074.1,8746.0,1071.8,1074.56,1071.42,1074.1,8746.0
2023-11-29 09:30:00,1084.67,1092.2,1084.67,1092.2,1352.0,1084.67,1092.2,1084.67,1092.2,1352.0
2023-11-29 09:40:00,1095.85,1097.67,1090.58,1094.3,9736.0,1095.85,1097.67,1090.58,1094.3,9736.0
2023-11-29 09:50:00,1092.24,1096.91,1092.24,1095.08,6572.0,1092.24,1096.91,1092.24,1095.08,6572.0
2023-11-29 10:00:00,1095.35,1097.21,1095.35,1096.18,3983.0,1095.35,1097.21,1095.35,1096.18,3983.0
2023-11-29 10:10:00,1096.79,1097.21,1096.18,1096.18,1512.0,1096.79,1097.21,1096.18,1096.18,1512.0
2023-11-29 10:20:00,1097.35,1099.6,1096.58,1098.81,4000.0,1097.35,1099.6,1096.58,1098.81,4000.0
2023-11-29 10:30:00,1098.49,1098.49,1096.83,1098.31,2313.0,1098.49,1098.49,1096.83,1098.31,2313.0
2023-11-29 10:40:00,1098.25,1099.63,1097.12,1099.63,2206.0,1098.25,1099.63,1097.12,1099.63,2206.0
2023-11-29 10:50:00,1101.46,1105.56,1101.45,1105.56,921.0,1101.46,1105.56,1101.45,1105.56,921.0
2023-11-29 11:00:00,1103.93,1103.93,1100.0,1100.0,830.0,1103.93,1103.93,1100.0,1100.0,830.0
2023-11-29 11:10:00,1100.0,1100.0,1099.14,1099.91,1053.0,1100.0,1100.0,1099.14,1099.91,1053.0
2023-11-29 11:20:00,1100.0,1101.79,1100.0,1100.8,1039.0,1100.0,1101.79,1100.0,1100.8,1039.0
2023-11-29 11:30:00,1100.09,1101.5,1099.86,1100.0,2821.0,1100.09,1101.5,1099.86,1100.0,2821.0
2023-11-29 11:40:00,1101.02,1101.59,1099.78,1099.78,812.0,1101.02,1101.59,1099.78,1099.78,812.0
2023-11-29 11:50:00,1099.78,1101.98,1099.35,1100.31,2772.0,1099.78,1101.98,1099.35,1100.31,2772.0
2023-11-29 12:00:00,1100.31,1100.31,1100.31,1100.31,0.0,1100.31,1100.31,1100.31,1100.31,0.0
2023-11-29 12:10:00,1101.46,1101.46,1096.3,1096.5,5780.0,1101.46,1101.46,1096.3,1096.5,5780.0
2023-11-29 12:20:00,1093.02,1093.02,1087.7,1088.57,1600.0,1093.02,1093.02,1087.7,1088.57,1600.0
2023-11-29 12:30:00,1092.03,1092.71,1092.02,1092.2,500.0,1092.03,1092.71,1092.02,1092.2,500.0
2023-11-29 12:40:00,1092.3,1092.3,1087.73,1087.74,500.0,1092.3,1092.3,1087.73,1087.74,500.0
2023-11-29 12:50:00,1087.32,1087.41,1087.32,1087.41,200.0,1087.32,1087.41,1087.32,1087.41,200.0
2023-11-29 13:00:00,1082.7,1083.0,1081.82,1083.0,792.0,1082.7,1083.0,1081.82,1083.0,792.0
2023-11-29 13:10:00,1080.99,1081.86,1079.19,1079.19,600.0,1080.99,1081.86,1079.19,1079.19,600.0
2023-11-29 13:20:00,1077.9,1080.69,1077.9,1079.59,2053.0,1077.9,1080.69,1077.9,1079.59,2053.0
2023-11-29 13:30:00,1079.04,1079.88,1079.02,1079.88,422.0,1079.04,1079.88,1079.02,1079.88,422.0
2023-11-29 13:40:00,1079.32,1079.32,1079.31,1079.32,100.0,1079.32,1079.32,1079.31,1079.32,100.0
2023-11-29 13:50:00,1078.58,1079.11,1077.4,1077.4,522.0,1078.58,1079.11,1077.4,1077.4,522.0
2023-11-29 14:00:00,1075.24,1075.24,1073.21,1073.21,1736.0,1075.24,1075.24,1073.21,1073.21,1736.0
2023-11-29 14:10:00,1073.23,1077.64,1073.23,1075.89,1200.0,1073.23,1077.64,1073.23,1075.89,1200.0
2023-11-29 14:20:00,1075.79,1075.79,1073.51,1073.51,279.0,1075.79,1075.79,1073.51,1073.51,279.0
2023-11-29 14:30:00,1074.23,1074.23,1072.96,1072.96,300.0,1074.23,1074.23,1072.96,1072.96,300.0
2023-11-29 14:40:00,1074.38,1074.55,1071.68,1071.68,1113.0,1074.38,1074.55,1071.68,1071.68,1113.0
2023-11-29 14:50:00,1072.39,1075.0,1072.39,1074.98,1708.0,1072.39,1075.0,1072.39,1074.98,1708.0
2023-11-29 15:00:00,1077.01,1077.01,1074.62,1074.62,656.0,1077.01,1077.01,1074.62,1074.62,656.0
2023-11-29 15:10:00,1075.23,1077.19,1074.78,1077.19,1000.0,1075.23,1077.19,1074.78,1077.19,1000.0
2023-11-29 15:20:00,1075.91,1076.83,1074.64,1075.75,1263.0,1075.91,1076.83,1074.64,1075.75,1263.0
2023-11-29 15:30:00,1076.32,1076.32,1073.42,1073.42,1882.0,1076.32,1076.32,1073.42,1073.42,1882.0
2023-11-29 15:40:00,1072.92,1075.5,1072.89,1073.43,3563.0,1072.92,1075.5,1072.89,1073.43,3563.0
2023-11-29 15:50:00,1072.7,1076.14,1072.7,1075.14,5992.0,1072.7,1076.14,1072.7,1075.14,5992.0
2023-11-30 09:30:00,1075.0,1075.0,1075.0,1075.0,2224.0,1075.0,1075.0,1075.0,1075.0,2224.0
2023-11-30 09:40:00,1081.53,1081.53,1073.03,1073.03,1489.0,1081.53,1081.53,1073.03,1073.03,1489.0
2023-11-30 09:50:00,1081.1,1083.01,1080.94,1081.35,519.0,1081.1,1083.01,1080.94,1081.35,519.0
2023-11-30 10:00:00,1081.35,1081.35,1081.35,1081.35,0.0,1081.35,1081.35,1081.35,1081.35,0.0
2023-11-30 10:10:00,1079.62,1079.62,1077.8,1077.8,502.0,1079.62,1079.62,1077.8,1077.8,502.0
2023-11-30 10:20:00,1075.82,1075.82,1073.48,1073.62,300.0,1075.82,1075.82,1073.48,1073.62,300.0
2023-11-30 10:30:00,1072.07,1072.07,1072.06,1072.06,644.0,1072.07,1072.07,1072.06,1072.06,644.0
2023-11-30 10:40:00,1070.37,1071.95,1070.37,1071.25,994.0,1070.37,1071.95,1070.37,1071.25,994.0
2023-11-30 10:50:00,1072.95,1072.95,1072.94,1072.94,200.0,1072.95,1072.95,1072.94,1072.94,200.0
2023-11-30 11:00:00,1080.9,1080.9,1079.32,1079.32,212.0,1080.9,1080.9,1079.32,1079.32,212.0
2023-11-30 11:10:00,1079.61,1083.58,1079.61,1081.46,500.0,1079.61,1083.58,1079.61,1081.46,500.0
2023-11-30 11:20:00,1083.95,1083.95,1083.95,1083.95,100.0,1083.95,1083.95,1083.95,1083.95,100.0
2023-11-30 11:30:00,1083.53,1083.88,1083.53,1083.88,202.0,1083.53,1083.88,1083.53,1083.88,202.0
2023-11-30 11:40:00,1087.0,1087.0,1084.47,1085.2,600.0,1087.0,1087.0,1084.47,1085.2,600.0
2023-11-30 11:50:00,1085.32,1085.32,1083.66,1083.66,200.0,1085.32,1085.32,1083.66,1083.66,200.0
2023-11-30 12:00:00,1081.94,1084.16,1081.94,1082.92,331.0,1081.94,1084.16,1081.94,1082.92,331.0
2023-11-30 12:10:00,1081.81,1081.96,1081.81,1081.96,200.0,1081.81,1081.96,1081.81,1081.96,200.0
2023-11-30 12:20:00,1081.96,1081.96,1081.96,1081.96,0.0,1081.96,1081.96,1081.96,1081.96,0.0
2023-11-30 12:30:00,1080.49,1080.49,1080.49,1080.49,100.0,1080.49,1080.49,1080.49,1080.49,100.0
2023-11-30 12:40:00,1081.71,1083.68,1081.7,1083.18,458.0,1081.71,1083.68,1081.7,1083.18,458.0
2023-11-30 12:50:00,1081.98,1083.14,1081.98,1083.09,812.0,1081.98,1083.14,1081.98,1083.09,812.0
2023-11-30 13:00:00,1083.09,1083.09,1083.09,1083.09,0.0,1083.09,1083.09,1083.09,1083.09,0.0
2023-11-30 13:10:00,1083.6,1083.6,1083.6,1083.6,300.0,1083.6,1083.6,1083.6,1083.6,300.0
2023-11-30 13:20:00,1083.6,1083.6,1083.6,1083.6,0.0,1083.6,1083.6,1083.6,1083.6,0.0
2023-11-30 13:30:00,1083.6,1083.6,1083.6,1083.6,0.0,1083.6,1083.6,1083.6,1083.6,0.0
2023-11-30 13:40:00,1084.53,1084.53,1084.53,1084.53,214.0,1084.53,1084.53,1084.53,1084.53,214.0
2023-11-30 13:50:00,1086.43,1086.43,1086.43,1086.43,100.0,1086.43,1086.43,1086.43,1086.43,100.0
2023-11-30 14:00:00,1086.43,1086.43,1086.43,1086.43,0.0,1086.43,1086.43,1086.43,1086.43,0.0
2023-11-30 14:10:00,1087.63,1087.86,1085.84,1086.28,1104.0,1087.63,1087.86,1085.84,1086.28,1104.0
2023-11-30 14:20:00,1086.28,1086.28,1086.28,1086.28,0.0,1086.28,1086.28,1086.28,1086.28,0.0
2023-11-30 14:30:00,1086.28,1086.28,1086.28,1086.28,0.0,1086.28,1086.28,1086.28,1086.28,0.0
2023-11-30 14:40:00,1087.23,1088.0,1086.81,1086.81,818.0,1087.23,1088.0,1086.81,1086.81,818.0
2023-11-30 14:50:00,1088.22,1088.22,1088.22,1088.22,100.0,1088.22,1088.22,1088.22,1088.22,100.0
2023-11-30 15:00:00,1088.22,1088.22,1088.22,1088.22,0.0,1088.22,1088.22,1088.22,1088.22,0.0
2023-11-30 15:10:00,1088.01,1088.01,1088.01,1088.01,100.0,1088.01,1088.01,1088.01,1088.01,100.0
2023-11-30 15:20:00,1088.82,1088.95,1087.04,1087.04,543.0,1088.82,1088.95,1087.04,1087.04,543.0
2023-11-30 15:30:00,1087.52,1087.52,1087.52,1087.52,100.0,1087.52,1087.52,1087.52,1087.52,100.0
2023-11-30 15:40:00,1088.9,1090.55,1088.31,1089.23,700.0,1088.9,1090.55,1088.31,1089.23,700.0
2023-11-30 15:50:00,1087.62,1092.15,1087.48,1088.78,8882.0,1087.62,1092.15,1087.48,1088.78,8882.0
2023-12-01 09:30:00,1084.97,1098.03,1083.72,1098.03,4884.0,1084.97,1098.03,1083.72,1098.03,4884.0
2023-12-01 09:40:00,1093.17,1106.09,1093.17,1100.08,4822.0,1093.17,1106.09,1093.17,1100.08,4822.0
2023-12-01 09:50:00,1097.97,1100.4,1094.69,1099.26,1000.0,1097.97,1100.4,1094.69,1099.26,1000.0
2023-12-01 10:00:00,1100.73,1105.48,1099.4,1103.17,3091.0,1100.73,1105.48,1099.4,1103.17,3091.0
2023-12-01 10:10:00,1101.25,1105.81,1100.76,1105.81,1190.0,1101.25,1105.81,1100.76,1105.81,1190.0
2023-12-01 10:20:00,1105.62,1105.62,1101.1,1102.65,2784.0,1105.62,1105.62,1101.1,1102.65,2784.0
2023-12-01 10:30:00,1101.54,1104.42,1100.89,1104.42,1906.0,1101.54,1104.42,1100.89,1104.42,1906.0
2023-12-01 10:40:00,1104.42,1108.86,1104.42,1108.86,1304.0,1104.42,1108.86,1104.42,1108.86,1304.0
2023-12-01 10:50:00,1107.99,1111.81,1107.55,1111.11,1886.0,1107.99,1111.81,1107.55,1111.11,1886.0
2023-12-01 11:00:00,1110.74,1113.57,1109.66,1113.57,1228.0,1110.74,1113.57,1109.66,1113.57,1228.0
2023-12-01 11:10:00,1114.44,1114.44,1110.0,1110.0,1470.0,1114.44,1114.44,1110.0,1110.0,1470.0
2023-12-01 11:20:00,1105.27,1111.2,1105.27,1111.2,664.0,1105.27,1111.2,1105.27,1111.2,664.0
2023-12-01 11:30:00,1111.07,1111.07,1109.08,1109.3,432.0,1111.07,1111.07,1109.08,1109.3,432.0
2023-12-01 11:40:00,1112.7,1114.82,1112.61,1114.82,1073.0,1112.7,1114.82,1112.61,1114.82,1073.0
2023-12-01 11:50:00,1116.54,1117.36,1116.03,1116.03,500.0,1116.54,1117.36,1116.03,1116.03,500.0
2023-12-01 12:00:00,1116.03,1117.15,1114.68,1115.83,2277.0,1116.03,1117.15,1114.68,1115.83,2277.0
2023-12-01 12:10:00,1117.07,1120.99,1116.85,1119.2,2150.0,1117.07,1120.99,1116.85,1119.2,2150.0
2023-12-01 12:20:00,1117.81,1118.9,1117.39,1117.39,2410.0,1117.81,1118.9,1117.39,1117.39,2410.0
2023-12-01 12:30:00,1117.49,1121.45,1117.49,1120.76,1100.0,1117.49,1121.45,1117.49,1120.76,1100.0
2023-12-01 12:40:00,1120.23,1120.23,1117.47,1117.48,300.0,1120.23,1120.23,1117.47,1117.48,300.0
2023-12-01 12:50:00,1118.56,1124.12,1118.52,1123.79,989.0,1118.56,1124.12,1118.52,1123.79,989.0
2023-12-01 13:00:00,1122.06,1123.93,1121.88,1123.31,1361.0,1122.06,1123.93,1121.88,1123.31,1361.0
2023-12-01 13:10:00,1121.77,1122.09,1121.6,1121.93,825.0,1121.77,1122.09,1121.6,1121.93,825.0
2023-12-01 13:20:00,1123.45,1123.45,1123.45,1123.45,1581.0,1123.45,1123.45,1123.45,1123.45,1581.0
2023-12-01 13:30:00,1124.12,1124.12,1120.32,1120.32,2599.0,1124.12,1124.12,1120.32,1120.32,2599.0
2023-12-01 13:40:00,1120.32,1120.32,1120.32,1120.32,0.0,1120.32,1120.32,1120.32,1120.32,0.0
2023-12-01 13:50:00,1121.62,1121.62,1120.62,1120.63,300.0,1121.62,1121.62,1120.62,1120.63,300.0
2023-12-01 14:00:00,1121.6,1124.76,1121.59,1124.71,1806.0,1121.6,1124.76,1121.59,1124.71,1806.0
2023-12-01 14:10:00,1123.73,1125.56,1123.07,1124.67,2868.0,1123.73,1125.56,1123.07,1124.67,2868.0
2023-12-01 14:20:00,1123.24,1124.0,1121.9,1123.98,900.0,1123.24,1124.0,1121.9,1123.98,900.0
2023-12-01 14:30:00,1124.75,1126.08,1124.33,1126.03,1517.0,1124.75,1126.08,1124.33,1126.03,1517.0
2023-12-01 14:40:00,1125.87,1125.87,1123.17,1124.78,2535.0,1125.87,1125.87,1123.17,1124.78,2535.0
2023-12-01 14:50:00,1124.58,1124.58,1123.22,1123.55,4553.0,1124.58,1124.58,1123.22,1123.55,4553.0
2023-12-01 15:00:00,1122.21,1128.6,1121.65,1127.14,5788.0,1122.21,1128.6,1121.65,1127.14,5788.0
2023-12-01 15:10:00,1126.41,1127.3,1124.31,1124.31,1619.0,1126.41,1127.3,1124.31,1124.31,1619.0
2023-12-01 15:20:00,1124.68,1127.68,1124.67,1127.28,3143.0,1124.68,1127.68,1124.67,1127.28,3143.0
2023-12-01 15:30:00,1126.33,1126.98,1125.27,1125.85,2105.0,1126.33,1126.98,1125.27,1125.85,2105.0
2023-12-01 15:40:00,1126.02,1126.26,1124.33,1126.2,8858.0,1126.02,1126.26,1124.33,1126.2,8858.0
2023-12-01 15:50:00,1126.41,1130.47,1126.11,1127.72,24294.0,1126.41,1130.47,1126.11,1127.72,24294.0
2023-12-04 09:30:00,1120.0,1135.66,1120.0,1135.65,2775.0,1120.0,1135.66,1120.0,1135.65,2775.0
2023-12-04 09:40:00,1138.04,1138.04,1135.0,1137.73,2041.0,1138.04,1138.04,1135.0,1137.73,2041.0
2023-12-04 09:50:00,1141.6,1145.51,1141.52,1145.51,820.0,1141.6,1145.51,1141.52,1145.51,820.0
2023-12-04 10:00:00,1146.32,1151.49,1142.21,1147.32,4436.0,1146.32,1151.49,1142.21,1147.32,4436.0
2023-12-04 10:10:00,1147.8,1148.11,1144.53,1144.53,900.0,1147.8,1148.11,1144.53,1144.53,900.0
2023-12-04 10:20:00,1138.2,1139.52,1131.43,1132.08,471.0,1138.2,1139.52,1131.43,1132.08,471.0
2023-12-04 10:30:00,1135.06,1135.06,1133.37,1133.37,515.0,1135.06,1135.06,1133.37,1133.37,515.0
2023-12-04 10:40:00,1126.44,1128.26,1126.44,1128.26,669.0,1126.44,1128.26,1126.44,1128.26,669.0
2023-12-04 10:50:00,1126.81,1126.81,1125.0,1125.46,1100.0,1126.81,1126.81,1125.0,1125.46,1100.0
2023-12-04 11:00:00,1125.55,1126.18,1124.21,1124.21,1166.0,1125.55,1126.18,1124.21,1124.21,1166.0
2023-12-04 11:10:00,1124.21,1124.21,1124.21,1124.21,0.0,1124.21,1124.21,1124.21,1124.21,0.0
2023-12-04 11:20:00,1123.06,1123.06,1121.51,1121.51,446.0,1123.06,1123.06,1121.51,1121.51,446.0
2023-12-04 11:30:00,1121.57,1124.98,1121.56,1124.98,816.0,1121.57,1124.98,1121.56,1124.98,816.0
2023-12-04 11:40:00,1117.71,1121.54,1117.71,1119.93,2079.0,1117.71,1121.54,1117.71,1119.93,2079.0
2023-12-04 11:50:00,1120.02,1120.02,1120.02,1120.02,100.0,1120.02,1120.02,1120.02,1120.02,100.0
2023-12-04 12:00:00,1120.14,1120.83,1117.94,1120.83,1824.0,1120.14,1120.83,1117.94,1120.83,1824.0
2023-12-04 12:10:00,1120.73,1122.17,1120.72,1122.17,500.0,1120.73,1122.17,1120.72,1122.17,500.0
2023-12-04 12:20:00,1121.98,1124.19,1121.98,1124.18,910.0,1121.98,1124.19,1121.98,1124.18,910.0
2023-12-04 12:30:00,1123.08,1123.09,1121.48,1121.48,790.0,1123.08,1123.09,1121.48,1121.48,790.0
2023-12-04 12:40:00,1121.92,1121.93,1119.63,1119.63,400.0,1121.92,1121.93,1119.63,1119.63,400.0
2023-12-04 12:50:00,1119.63,1119.63,1119.63,1119.63,0.0,1119.63,1119.63,1119.63,1119.63,0.0
2023-12-04 13:00:00,1119.4,1119.51,1118.27,1118.27,502.0,1119.4,1119.51,1118.27,1118.27,502.0
2023-12-04 13:10:00,1119.6,1119.6,1119.44,1119.44,484.0,1119.6,1119.6,1119.44,1119.44,484.0
2023-12-04 13:20:00,1120.35,1120.35,1120.34,1120.35,100.0,1120.35,1120.35,1120.34,1120.35,100.0
2023-12-04 13:30:00,1119.81,1119.81,1118.52,1119.38,600.0,1119.81,1119.81,1118.52,1119.38,600.0
2023-12-04 13:40:00,1118.51,1118.51,1118.51,1118.51,102.0,1118.51,1118.51,1118.51,1118.51,102.0
2023-12-04 13:50:00,1117.32,1119.74,1117.26,1118.71,1568.0,1117.32,1119.74,1117.26,1118.71,1568.0
2023-12-04 14:00:00,1119.31,1119.31,1118.16,1118.16,702.0,1119.31,1119.31,1118.16,1118.16,702.0
2023-12-04 14:10:00,1118.38,1120.74,1118.37,1120.72,851.0,1118.38,1120.74,1118.37,1120.72,851.0
2023-12-04 14:20:00,1121.7,1122.37,1121.7,1122.37,400.0,1121.7,1122.37,1121.7,1122.37,400.0
2023-12-04 14:30:00,1120.99,1121.7,1120.98,1121.7,407.0,1120.99,1121.7,1120.98,1121.7,407.0
2023-12-04 14:40:00,1122.17,1122.17,1122.17,1122.17,300.0,1122.17,1122.17,1122.17,1122.17,300.0
2023-12-04 14:50:00,1121.97,1121.99,1118.56,1118.56,1712.0,1121.97,1121.99,1118.56,1118.56,1712.0
2023-12-04 15:00:00,1118.89,1121.25,1118.63,1120.84,1485.0,1118.89,1121.25,1118.63,1120.84,1485.0
2023-12-04 15:10:00,1119.77,1122.76,1119.76,1122.76,1252.0,1119.77,1122.76,1119.76,1122.76,1252.0
2023-12-04 15:20:00,1123.23,1123.82,1122.36,1123.2,901.0,1123.23,1123.82,1122.36,1123.2,901.0
2023-12-04 15:30:00,1123.32,1123.4,1122.5,1122.5,1251.0,1123.32,1123.4,1122.5,1122.5,1251.0
2023-12-04 15:40:00,1121.69,1124.0,1121.58,1123.02,4861.0,1121.69,1124.0,1121.58,1123.02,4861.0
2023-12-04 15:50:00,1123.19,1125.05,1120.46,1122.43,7551.0,1123.19,1125.05,1120.46,1122.43,7551.0
2023-12-05 09:30:00,1115.14,1115.14,1110.72,1110.72,2006.0,1115.14,1115.14,1110.72,1110.72,2006.0
2023-12-05 09:40:00,1119.05,1119.48,1117.69,1119.48,900.0,1119.05,1119.48,1117.69,1119.48,900.0
2023-12-05 09:50:00,1118.62,1122.22,1116.68,1119.72,500.0,1118.62,1122.22,1116.68,1119.72,500.0
2023-12-05 10:00:00,1119.72,1122.67,1119.72,1122.66,500.0,1119.72,1122.67,1119.72,1122.66,500.0
2023-12-05 10:10:00,1124.9,1124.9,1121.21,1121.21,1205.0,1124.9,1124.9,1121.21,1121.21,1205.0
2023-12-05 10:20:00,1122.18,1122.18,1114.51,1114.51,800.0,1122.18,1122.18,1114.51,1114.51,800.0
2023-12-05 10:30:00,1118.7,1119.87,1118.25,1118.88,1507.0,1118.7,1119.87,1118.25,1118.88,1507.0
2023-12-05 10:40:00,1120.99,1120.99,1117.8,1120.39,540.0,1120.99,1120.99,1117.8,1120.39,540.0
2023-12-05 10:50:00,1122.76,1122.76,1122.51,1122.51,797.0,1122.76,1122.76,1122.51,1122.51,797.0
2023-12-05 11:00:00,1122.51,1122.51,1122.51,1122.51,0.0,1122.51,1122.51,1122.51,1122.51,0.0
2023-12-05 11:10:00,1122.06,1124.04,1120.71,1120.71,1134.0,1122.06,1124.04,1120.71,1120.71,1134.0
2023-12-05 11:20:00,1119.28,1119.28,1119.28,1119.28,100.0,1119.28,1119.28,1119.28,1119.28,100.0
2023-12-05 11:30:00,1120.16,1120.17,1120.16,1120.17,300.0,1120.16,1120.17,1120.16,1120.17,300.0
2023-12-05 11:40:00,1120.98,1123.95,1120.88,1123.95,800.0,1120.98,1123.95,1120.88,1123.95,800.0
2023-12-05 11:50:00,1123.14,1123.46,1121.51,1123.46,4011.0,1123.14,1123.46,1121.51,1123.46,4011.0
2023-12-05 12:00:00,1123.66,1124.37,1123.66,1124.16,325.0,1123.66,1124.37,1123.66,1124.16,325.0
2023-12-05 12:10:00,1125.0,1125.69,1124.68,1124.68,402.0,1125.0,1125.69,1124.68,1124.68,402.0
2023-12-05 12:20:00,1125.7,1125.98,1125.7,1125.98,856.0,1125.7,1125.98,1125.7,1125.98,856.0
2023-12-05 12:30:00,1126.01,1126.01,1123.95,1124.73,897.0,1126.01,1126.01,1123.95,1124.73,897.0
2023-12-05 12:40:00,1123.93,1124.78,1120.55,1123.52,2636.0,1123.93,1124.78,1120.55,1123.52,2636.0
2023-12-05 12:50:00,1125.46,1126.01,1125.46,1126.01,500.0,1125.46,1126.01,1125.46,1126.01,500.0
2023-12-05 13:00:00,1126.01,1126.01,1124.67,1124.67,405.0,1126.01,1126.01,1124.67,1124.67,405.0
2023-12-05 13:10:00,1125.97,1127.59,1125.97,1127.59,1200.0,1125.97,1127.59,1125.97,1127.59,1200.0
2023-12-05 13:20:00,1127.02,1129.07,1127.02,1128.13,512.0,1127.02,1129.07,1127.02,1128.13,512.0
2023-12-05 13:30:00,1127.98,1127.98,1126.48,1126.48,5100.0,1127.98,1127.98,1126.48,1126.48,5100.0
2023-12-05 13:40:00,1125.05,1125.05,1123.48,1123.82,1054.0,1125.05,1125.05,1123.48,1123.82,1054.0
2023-12-05 13:50:00,1123.79,1123.83,1122.75,1123.83,4345.0,1123.79,1123.83,1122.75,1123.83,4345.0
2023-12-05 14:00:00,1124.91,1124.91,1124.91,1124.91,152.0,1124.91,1124.91,1124.91,1124.91,152.0
2023-12-05 14:10:00,1125.65,1126.73,1125.65,1126.73,401.0,1125.65,1126.73,1125.65,1126.73,401.0
2023-12-05 14:20:00,1126.73,1126.73,1126.73,1126.73,0.0,1126.73,1126.73,1126.73,1126.73,0.0
2023-12-05 14:30:00,1124.68,1124.68,1124.45,1124.45,200.0,1124.68,1124.68,1124.45,1124.45,200.0
2023-12-05 14:40:00,1126.25,1126.25,1125.0,1125.65,600.0,1126.25,1126.25,1125.0,1125.65,600.0
2023-12-05 14:50:00,1123.42,1124.51,1122.39,1124.44,1375.0,1123.42,1124.51,1122.39,1124.44,1375.0
2023-12-05 15:00:00,1124.96,1124.96,1124.95,1124.96,100.0,1124.96,1124.96,1124.95,1124.96,100.0
2023-12-05 15:10:00,1125.86,1126.61,1125.19,1126.61,893.0,1125.86,1126.61,1125.19,1126.61,893.0
2023-12-05 15:20:00,1126.04,1126.6,1126.04,1126.27,703.0,1126.04,1126.6,1126.04,1126.27,703.0
2023-12-05 15:30:00,1127.07,1129.15,1127.07,1128.59,1400.0,1127.07,1129.15,1127.07,1128.59,1400.0
2023-12-05 15:40:00,1127.92,1129.9,1126.91,1129.59,4510.0,1127.92,1129.9,1126.91,1129.59,4510.0
2023-12-05 15:50:00,1130.67,1131.69,1128.99,1131.69,6008.0,1130.67,1131.69,1128.99,1131.69,6008.0
2023-12-06 09:30:00,1133.58,1138.02,1133.58,1138.02,2067.0,1133.58,1138.02,1133.58,1138.02,2067.0
2023-12-06 09:40:00,1133.01,1140.51,1133.01,1140.51,2800.0,1133.01,1140.51,1133.01,1140.51,2800.0
2023-12-06 09:50:00,1135.28,1135.28,1133.54,1133.54,200.0,1135.28,1135.28,1133.54,1133.54,200.0
2023-12-06 10:00:00,1130.04,1130.04,1130.03,1130.04,148.0,1130.04,1130.04,1130.03,1130.04,148.0
2023-12-06 10:10:00,1130.04,1130.04,1130.04,1130.04,0.0,1130.04,1130.04,1130.04,1130.04,0.0
2023-12-06 10:20:00,1121.06,1124.65,1116.27,1118.0,700.0,1121.06,1124.65,1116.27,1118.0,700.0
2023-12-06 10:30:00,1113.72,1118.25,1113.72,1115.17,2516.0,1113.72,1118.25,1113.72,1115.17,2516.0
2023-12-06 10:40:00,1117.4,1117.41,1115.33,1115.64,535.0,1117.4,1117.41,1115.33,1115.64,535.0
2023-12-06 10:50:00,1114.26,1115.94,1113.14,1115.94,700.0,1114.26,1115.94,1113.14,1115.94,700.0
2023-12-06 11:00:00,1117.63,1118.73,1117.62,1118.73,300.0,1117.63,1118.73,1117.62,1118.73,300.0
2023-12-06 11:10:00,1117.74,1120.44,1117.74,1119.49,700.0,1117.74,1120.44,1117.74,1119.49,700.0
2023-12-06 11:20:00,1119.55,1120.23,1119.1,1119.86,1437.0,1119.55,1120.23,1119.1,1119.86,1437.0
2023-12-06 11:30:00,1119.86,1119.86,1118.25,1118.45,1500.0,1119.86,1119.86,1118.25,1118.45,1500.0
2023-12-06 11:40:00,1118.31,1120.59,1118.3,1120.59,1036.0,1118.31,1120.59,1118.3,1120.59,1036.0
2023-12-06 11:50:00,1121.13,1123.64,1121.13,1123.64,300.0,1121.13,1123.64,1121.13,1123.64,300.0
2023-12-06 12:00:00,1121.51,1121.52,1121.51,1121.51,220.0,1121.51,1121.52,1121.51,1121.51,220.0
2023-12-06 12:10:00,1121.51,1121.51,1121.51,1121.51,0.0,1121.51,1121.51,1121.51,1121.51,0.0
2023-12-06 12:20:00,1121.78,1121.93,1118.47,1118.64,11140.0,1121.78,1121.93,1118.47,1118.64,11140.0
2023-12-06 12:30:00,1120.5,1120.5,1118.66,1120.32,1128.0,1120.5,1120.5,1118.66,1120.32,1128.0
2023-12-06 12:40:00,1120.28,1120.51,1120.28,1120.51,200.0,1120.28,1120.51,1120.28,1120.51,200.0
2023-12-06 12:50:00,1120.51,1120.51,1120.51,1120.51,0.0,1120.51,1120.51,1120.51,1120.51,0.0
2023-12-06 13:00:00,1119.31,1120.0,1119.0,1119.36,823.0,1119.31,1120.0,1119.0,1119.36,823.0
2023-12-06 13:10:00,1119.35,1120.89,1117.78,1120.49,1000.0,1119.35,1120.89,1117.78,1120.49,1000.0
2023-12-06 13:20:00,1120.49,1120.49,1120.49,1120.49,0.0,1120.49,1120.49,1120.49,1120.49,0.0
2023-12-06 13:30:00,1119.33,1120.56,1119.09,1119.87,914.0,1119.33,1120.56,1119.09,1119.87,914.0
2023-12-06 13:40:00,1119.96,1123.35,1119.95,1121.93,1973.0,1119.96,1123.35,1119.95,1121.93,1973.0
2023-12-06 13:50:00,1121.93,1122.69,1121.75,1122.68,300.0,1121.93,1122.69,1121.75,1122.68,300.0
2023-12-06 14:00:00,1120.0,1120.35,1119.98,1119.98,300.0,1120.0,1120.35,1119.98,1119.98,300.0
2023-12-06 14:10:00,1119.98,1119.98,1119.98,1119.98,0.0,1119.98,1119.98,1119.98,1119.98,0.0
2023-12-06 14:20:00,1117.0,1117.0,1115.94,1116.87,424.0,1117.0,1117.0,1115.94,1116.87,424.0
2023-12-06 14:30:00,1116.4,1117.81,1116.4,1117.81,200.0,1116.4,1117.81,1116.4,1117.81,200.0
2023-12-06 14:40:00,1116.96,1116.96,1115.84,1116.88,500.0,1116.96,1116.96,1115.84,1116.88,500.0
2023-12-06 14:50:00,1115.84,1115.84,1115.0,1115.79,691.0,1115.84,1115.84,1115.0,1115.79,691.0
2023-12-06 15:00:00,1113.99,1113.99,1113.41,1113.41,200.0,1113.99,1113.99,1113.41,1113.41,200.0
2023-12-06 15:10:00,1113.52,1113.56,1113.51,1113.56,356.0,1113.52,1113.56,1113.51,1113.56,356.0
2023-12-06 15:20:00,1112.6,1113.0,1110.61,1111.26,600.0,1112.6,1113.0,1110.61,1111.26,600.0
2023-12-06 15:30:00,1111.65,1113.06,1111.6,1112.21,764.0,1111.65,1113.06,1111.6,1112.21,764.0
2023-12-06 15:40:00,1112.94,1114.02,1112.69,1114.02,800.0,1112.94,1114.02,1112.69,1114.02,800.0
2023-12-06 15:50:00,1112.88,1112.88,1108.17,1110.11,9731.0,1112.88,1112.88,1108.17,1110.11,9731.0
2023-12-07 09:30:00,1110.29,1115.0,1110.29,1113.78,3049.0,1110.29,1115.0,1110.29,1113.78,3049.0
2023-12-07 09:40:00,1111.65,1114.98,1099.74,1099.74,900.0,1111.65,1114.98,1099.74,1099.74,900.0
2023-12-07 09:50:00,1101.03,1113.22,1101.03,1112.13,2041.0,1101.03,1113.22,1101.03,1112.13,2041.0
2023-12-07 10:00:00,1112.13,1112.13,1110.16,1110.16,300.0,1112.13,1112.13,1110.16,1110.16,300.0
2023-12-07 10:10:00,1109.95,1114.5,1109.95,1111.14,1105.0,1109.95,1114.5,1109.95,1111.14,1105.0
2023-12-07 10:20:00,1111.32,1113.58,1109.96,1112.34,7159.0,1111.32,1113.58,1109.96,1112.34,7159.0
2023-12-07 10:30:00,1113.99,1113.99,1110.31,1111.16,982.0,1113.99,1113.99,1110.31,1111.16,982.0
2023-12-07 10:40:00,1109.35,1111.4,1109.35,1111.23,600.0,1109.35,1111.4,1109.35,1111.23,600.0
2023-12-07 10:50:00,1112.34,1112.93,1112.34,1112.37,600.0,1112.34,1112.93,1112.34,1112.37,600.0
2023-12-07 11:00:00,1110.01,1110.01,1110.01,1110.01,100.0,1110.01,1110.01,1110.01,1110.01,100.0
2023-12-07 11:10:00,1108.77,1110.34,1108.77,1109.48,1725.0,1108.77,1110.34,1108.77,1109.48,1725.0
2023-12-07 11:20:00,1110.48,1112.73,1110.01,1112.73,508.0,1110.48,1112.73,1110.01,1112.73,508.0
2023-12-07 11:30:00,1112.73,1112.73,1112.73,1112.73,0.0,1112.73,1112.73,1112.73,1112.73,0.0
2023-12-07 11:40:00,1114.56,1114.56,1114.56,1114.56,100.0,1114.56,1114.56,1114.56,1114.56,100.0
2023-12-07 11:50:00,1114.72,1116.52,1114.72,1115.51,509.0,1114.72,1116.52,1114.72,1115.51,509.0
2023-12-07 12:00:00,1116.8,1116.8,1115.6,1115.61,200.0,1116.8,1116.8,1115.6,1115.61,200.0
2023-12-07 12:10:00,1115.5,1115.5,1112.22,1113.88,500.0,1115.5,1115.5,1112.22,1113.88,500.0
2023-12-07 12:20:00,1113.54,1117.04,1113.53,1117.04,700.0,1113.54,1117.04,1113.53,1117.04,700.0
2023-12-07 12:30:00,1115.22,1115.22,1115.22,1115.22,100.0,1115.22,1115.22,1115.22,1115.22,100.0
2023-12-07 12:40:00,1115.22,1115.22,1115.22,1115.22,0.0,1115.22,1115.22,1115.22,1115.22,0.0
2023-12-07 12:50:00,1115.51,1115.63,1112.26,1112.26,612.0,1115.51,1115.63,1112.26,1112.26,612.0
2023-12-07 13:00:00,1114.53,1114.98,1114.52,1114.98,300.0,1114.53,1114.98,1114.52,1114.98,300.0
2023-12-07 13:10:00,1114.98,1114.98,1114.98,1114.98,0.0,1114.98,1114.98,1114.98,1114.98,0.0
2023-12-07 13:20:00,1115.57,1115.57,1115.57,1115.57,100.0,1115.57,1115.57,1115.57,1115.57,100.0
2023-12-07 13:30:00,1115.64,1115.64,1115.52,1115.52,200.0,1115.64,1115.64,1115.52,1115.52,200.0
2023-12-07 13:40:00,1116.54,1116.54,1116.54,1116.54,200.0,1116.54,1116.54,1116.54,1116.54,200.0
2023-12-07 13:50:00,1115.71,1117.26,1114.9,1115.53,800.0,1115.71,1117.26,1114.9,1115.53,800.0
2023-12-07 14:00:00,1115.53,1115.53,1115.53,1115.53,0.0,1115.53,1115.53,1115.53,1115.53,0.0
2023-12-07 14:10:00,1117.82,1118.38,1116.23,1116.23,1200.0,1117.82,1118.38,1116.23,1116.23,1200.0
2023-12-07 14:20:00,1116.62,1116.62,1116.17,1116.17,200.0,1116.62,1116.62,1116.17,1116.17,200.0
2023-12-07 14:30:00,1116.7,1116.72,1116.21,1116.21,400.0,1116.7,1116.72,1116.21,1116.21,400.0
2023-12-07 14:40:00,1118.48,1119.07,1118.48,1119.0,400.0,1118.48,1119.07,1118.48,1119.0,400.0
2023-12-07 14:50:00,1119.11,1119.11,1119.11,1119.11,100.0,1119.11,1119.11,1119.11,1119.11,100.0
2023-12-07 15:00:00,1119.86,1120.48,1118.48,1119.68,600.0,1119.86,1120.48,1118.48,1119.68,600.0
2023-12-07 15:10:00,1119.92,1120.49,1118.76,1120.49,760.0,1119.92,1120.49,1118.76,1120.49,760.0
2023-12-07 15:20:00,1120.48,1120.48,1119.47,1119.48,800.0,1120.48,1120.48,1119.47,1119.48,800.0
2023-12-07 15:30:00,1119.06,1119.06,1117.06,1117.83,1514.0,1119.06,1119.06,1117.06,1117.83,1514.0
2023-12-07 15:40:00,1119.57,1119.57,1115.48,1116.03,1100.0,1119.57,1119.57,1115.48,1116.03,1100.0
2023-12-07 15:50:00,1115.58,1118.39,1115.25,1117.17,6677.0,1115.58,1118.39,1115.25,1117.17,6677.0
2023-12-08 09:30:00,1114.12,1123.36,1112.92,1123.36,2601.0,1114.12,1123.36,1112.92,1123.36,2601.0
2023-12-08 09:40:00,1121.66,1124.26,1121.66,1124.26,408.0,1121.66,1124.26,1121.66,1124.26,408.0
2023-12-08 09:50:00,1127.12,1128.67,1125.24,1125.25,700.0,1127.12,1128.67,1125.24,1125.25,700.0
2023-12-08 10:00:00,1129.01,1129.97,1124.96,1129.0,1300.0,1129.01,1129.97,1124.96,1129.0,1300.0
2023-12-08 10:10:00,1130.08,1131.89,1127.35,1129.46,2512.0,1130.08,1131.89,1127.35,1129.46,2512.0
2023-12-08 10:20:00,1126.29,1128.37,1126.21,1128.37,500.0,1126.29,1128.37,1126.21,1128.37,500.0
2023-12-08 10:30:00,1128.37,1128.37,1128.37,1128.37,0.0,1128.37,1128.37,1128.37,1128.37,0.0
2023-12-08 10:40:00,1118.47,1124.43,1117.16,1124.43,1025.0,1118.47,1124.43,1117.16,1124.43,1025.0
2023-12-08 10:50:00,1124.43,1124.43,1124.43,1124.43,0.0,1124.43,1124.43,1124.43,1124.43,0.0
2023-12-08 11:00:00,1124.91,1124.91,1123.17,1123.17,273.0,1124.91,1124.91,1123.17,1123.17,273.0
2023-12-08 11:10:00,1121.35,1121.35,1119.18,1119.18,400.0,1121.35,1121.35,1119.18,1119.18,400.0
2023-12-08 11:20:00,1118.24,1119.75,1118.24,1119.75,605.0,1118.24,1119.75,1118.24,1119.75,605.0
2023-12-08 11:30:00,1120.76,1120.76,1120.76,1120.76,100.0,1120.76,1120.76,1120.76,1120.76,100.0
2023-12-08 11:40:00,1119.91,1122.63,1119.91,1121.79,1251.0,1119.91,1122.63,1119.91,1121.79,1251.0
2023-12-08 11:50:00,1121.79,1121.79,1121.79,1121.79,0.0,1121.79,1121.79,1121.79,1121.79,0.0
2023-12-08 12:00:00,1121.79,1121.79,1121.79,1121.79,0.0,1121.79,1121.79,1121.79,1121.79,0.0
2023-12-08 12:10:00,1122.97,1123.56,1122.75,1123.56,876.0,1122.97,1123.56,1122.75,1123.56,876.0
2023-12-08 12:20:00,1123.57,1128.77,1123.57,1128.77,928.0,1123.57,1128.77,1123.57,1128.77,928.0
2023-12-08 12:30:00,1128.78,1128.78,1127.59,1128.78,600.0,1128.78,1128.78,1127.59,1128.78,600.0
2023-12-08 12:40:00,1128.78,1132.21,1128.78,1132.21,711.0,1128.78,1132.21,1128.78,1132.21,711.0
2023-12-08 12:50:00,1131.86,1134.48,1130.32,1132.22,2417.0,1131.86,1134.48,1130.32,1132.22,2417.0
2023-12-08 13:00:00,1133.38,1135.44,1133.37,1135.44,600.0,1133.38,1135.44,1133.37,1135.44,600.0
2023-12-08 13:10:00,1134.72,1135.23,1133.3,1134.18,2100.0,1134.72,1135.23,1133.3,1134.18,2100.0
2023-12-08 13:20:00,1133.9,1138.71,1133.9,1137.93,3663.0,1133.9,1138.71,1133.9,1137.93,3663.0
2023-12-08 13:30:00,1137.12,1137.61,1135.6,1135.61,1100.0,1137.12,1137.61,1135.6,1135.61,1100.0
2023-12-08 13:40:00,1132.28,1132.66,1130.6,1130.6,700.0,1132.28,1132.66,1130.6,1130.6,700.0
2023-12-08 13:50:00,1132.6,1132.6,1132.6,1132.6,100.0,1132.6,1132.6,1132.6,1132.6,100.0
2023-12-08 14:00:00,1132.6,1132.6,1132.6,1132.6,0.0,1132.6,1132.6,1132.6,1132.6,0.0
2023-12-08 14:10:00,1134.92,1134.92,1134.92,1134.92,108.0,1134.92,1134.92,1134.92,1134.92,108.0
2023-12-08 14:20:00,1134.92,1134.92,1134.92,1134.92,0.0,1134.92,1134.92,1134.92,1134.92,0.0
2023-12-08 14:30:00,1136.53,1136.53,1136.53,1136.53,100.0,1136.53,1136.53,1136.53,1136.53,100.0
2023-12-08 14:40:00,1137.68,1137.78,1136.24,1136.24,300.0,1137.68,1137.78,1136.24,1136.24,300.0
2023-12-08 14:50:00,1137.35,1137.35,1137.35,1137.35,100.0,1137.35,1137.35,1137.35,1137.35,100.0
2023-12-08 15:00:00,1137.35,1137.35,1137.35,1137.35,0.0,1137.35,1137.35,1137.35,1137.35,0.0
2023-12-08 15:10:00,1137.55,1139.83,1137.55,1139.83,611.0,1137.55,1139.83,1137.55,1139.83,611.0
2023-12-08 15:20:00,1138.22,1138.68,1135.86,1135.86,600.0,1138.22,1138.68,1135.86,1135.86,600.0
2023-12-08 15:30:00,1136.04,1139.35,1136.04,1138.55,1318.0,1136.04,1139.35,1136.04,1138.55,1318.0
2023-12-08 15:40:00,1140.85,1140.85,1139.24,1139.58,600.0,1140.85,1140.85,1139.24,1139.58,600.0
2023-12-08 15:50:00,1138.84,1138.84,1134.34,1134.38,4308.0,1138.84,1138.84,1134.34,1134.38,4308.0
2023-12-11 09:30:00,1131.81,1131.81,1123.93,1126.52,1619.0,1131.81,1131.81,1123.93,1126.52,1619.0
2023-12-11 09:40:00,1135.0,1136.94,1135.0,1136.94,200.0,1135.0,1136.94,1135.0,1136.94,200.0
2023-12-11 09:50:00,1134.96,1134.96,1134.96,1134.96,100.0,1134.96,1134.96,1134.96,1134.96,100.0
2023-12-11 10:00:00,1137.9,1137.91,1137.53,1137.53,200.0,1137.9,1137.91,1137.53,1137.53,200.0
2023-12-11 10:10:00,1136.51,1136.51,1134.68,1134.68,301.0,1136.51,1136.51,1134.68,1134.68,301.0
2023-12-11 10:20:00,1134.68,1134.68,1134.68,1134.68,0.0,1134.68,1134.68,1134.68,1134.68,0.0
2023-12-11 10:30:00,1135.0,1135.0,1134.95,1134.95,300.0,1135.0,1135.0,1134.95,1134.95,300.0
2023-12-11 10:40:00,1135.24,1135.24,1133.55,1135.23,300.0,1135.24,1135.24,1133.55,1135.23,300.0
2023-12-11 10:50:00,1132.82,1133.04,1132.82,1133.04,200.0,1132.82,1133.04,1132.82,1133.04,200.0
2023-12-11 11:00:00,1133.01,1133.01,1132.86,1132.86,200.0,1133.01,1133.01,1132.86,1132.86,200.0
2023-12-11 11:10:00,1132.86,1132.86,1132.86,1132.86,0.0,1132.86,1132.86,1132.86,1132.86,0.0
2023-12-11 11:20:00,1130.11,1132.23,1130.1,1132.23,548.0,1130.11,1132.23,1130.1,1132.23,548.0
2023-12-11 11:30:00,1131.27,1132.71,1131.18,1132.71,400.0,1131.27,1132.71,1131.18,1132.71,400.0
2023-12-11 11:40:00,1133.81,1133.81,1133.81,1133.81,100.0,1133.81,1133.81,1133.81,1133.81,100.0
2023-12-11 11:50:00,1133.81,1133.81,1133.81,1133.81,0.0,1133.81,1133.81,1133.81,1133.81,0.0
2023-12-11 12:00:00,1135.0,1136.6,1135.0,1136.6,300.0,1135.0,1136.6,1135.0,1136.6,300.0
2023-12-11 12:10:00,1136.56,1136.65,1135.13,1136.64,2787.0,1136.56,1136.65,1135.13,1136.64,2787.0
2023-12-11 12:20:00,1138.01,1138.01,1134.29,1134.3,1639.0,1138.01,1138.01,1134.29,1134.3,1639.0
2023-12-11 12:30:00,1134.3,1134.3,1134.3,1134.3,0.0,1134.3,1134.3,1134.3,1134.3,0.0
2023-12-11 12:40:00,1138.08,1138.08,1138.08,1138.08,100.0,1138.08,1138.08,1138.08,1138.08,100.0
2023-12-11 12:50:00,1135.05,1136.4,1135.05,1136.19,703.0,1135.05,1136.4,1135.05,1136.19,703.0
2023-12-11 13:00:00,1137.65,1137.66,1134.18,1134.18,1472.0,1137.65,1137.66,1134.18,1134.18,1472.0
2023-12-11 13:10:00,1136.13,1136.37,1134.79,1135.91,900.0,1136.13,1136.37,1134.79,1135.91,900.0
2023-12-11 13:20:00,1135.5,1137.18,1134.73,1135.46,1132.0,1135.5,1137.18,1134.73,1135.46,1132.0
2023-12-11 13:30:00,1135.53,1136.88,1135.31,1136.04,1809.0,1135.53,1136.88,1135.31,1136.04,1809.0
2023-12-11 13:40:00,1136.04,1137.11,1135.54,1136.04,800.0,1136.04,1137.11,1135.54,1136.04,800.0
2023-12-11 13:50:00,1134.1,1136.12,1134.1,1136.12,349.0,1134.1,1136.12,1134.1,1136.12,349.0
2023-12-11 14:00:00,1136.12,1136.5,1135.87,1136.48,600.0,1136.12,1136.5,1135.87,1136.48,600.0
2023-12-11 14:10:00,1136.25,1136.5,1136.0,1136.44,1210.0,1136.25,1136.5,1136.0,1136.44,1210.0
2023-12-11 14:20:00,1136.46,1138.92,1136.45,1138.92,1027.0,1136.46,1138.92,1136.45,1138.92,1027.0
2023-12-11 14:30:00,1140.17,1140.17,1140.17,1140.17,200.0,1140.17,1140.17,1140.17,1140.17,200.0
2023-12-11 14:40:00,1140.77,1143.26,1140.76,1142.93,783.0,1140.77,1143.26,1140.76,1142.93,783.0
2023-12-11 14:50:00,1144.61,1144.61,1142.86,1142.87,600.0,1144.61,1144.61,1142.86,1142.87,600.0
2023-12-11 15:00:00,1145.0,1145.0,1143.82,1143.82,397.0,1145.0,1145.0,1143.82,1143.82,397.0
2023-12-11 15:10:00,1145.57,1146.38,1144.61,1144.61,500.0,1145.57,1146.38,1144.61,1144.61,500.0
2023-12-11 15:20:00,1144.75,1144.75,1143.75,1144.06,600.0,1144.75,1144.75,1143.75,1144.06,600.0
2023-12-11 15:30:00,1145.51,1147.52,1145.51,1147.52,1190.0,1145.51,1147.52,1145.51,1147.52,1190.0
2023-12-11 15:40:00,1147.3,1147.3,1143.77,1145.53,2331.0,1147.3,1147.3,1143.77,1145.53,2331.0
2023-12-11 15:50:00,1144.44,1146.95,1144.37,1144.99,6158.0,1144.44,1146.95,1144.37,1144.99,6158.0
2023-12-12 09:30:00,1140.19,1143.61,1132.73,1143.61,6354.0,1140.19,1143.61,1132.73,1143.61,6354.0
2023-12-12 09:40:00,1145.0,1148.5,1145.0,1145.0,819.0,1145.0,1148.5,1145.0,1145.0,819.0
2023-12-12 09:50:00,1143.75,1143.75,1142.1,1142.1,612.0,1143.75,1143.75,1142.1,1142.1,612.0
2023-12-12 10:00:00,1146.85,1146.85,1144.1,1144.11,293.0,1146.85,1146.85,1144.1,1144.11,293.0
2023-12-12 10:10:00,1145.84,1146.57,1145.79,1146.57,300.0,1145.84,1146.57,1145.79,1146.57,300.0
2023-12-12 10:20:00,1146.15,1146.16,1145.51,1145.51,200.0,1146.15,1146.16,1145.51,1145.51,200.0
2023-12-12 10:30:00,1144.41,1147.0,1144.24,1147.0,600.0,1144.41,1147.0,1144.24,1147.0,600.0
2023-12-12 10:40:00,1145.25,1145.25,1143.96,1144.48,300.0,1145.25,1145.25,1143.96,1144.48,300.0
2023-12-12 10:50:00,1145.7,1146.06,1144.79,1146.0,575.0,1145.7,1146.06,1144.79,1146.0,575.0
2023-12-12 11:00:00,1147.0,1147.05,1147.0,1147.05,200.0,1147.0,1147.05,1147.0,1147.05,200.0
2023-12-12 11:10:00,1148.0,1148.95,1146.51,1146.57,3289.0,1148.0,1148.95,1146.51,1146.57,3289.0
2023-12-12 11:20:00,1146.1,1147.32,1146.1,1147.32,400.0,1146.1,1147.32,1146.1,1147.32,400.0
2023-12-12 11:30:00,1147.82,1147.82,1147.49,1147.49,223.0,1147.82,1147.82,1147.49,1147.49,223.0
2023-12-12 11:40:00,1147.1,1147.74,1146.87,1147.22,700.0,1147.1,1147.74,1146.87,1147.22,700.0
2023-12-12 11:50:00,1147.64,1147.65,1147.59,1147.6,400.0,1147.64,1147.65,1147.59,1147.6,400.0
2023-12-12 12:00:00,1146.13,1146.2,1144.94,1145.18,506.0,1146.13,1146.2,1144.94,1145.18,506.0
2023-12-12 12:10:00,1145.13,1146.16,1145.13,1146.16,200.0,1145.13,1146.16,1145.13,1146.16,200.0
2023-12-12 12:20:00,1145.74,1146.5,1145.74,1146.48,578.0,1145.74,1146.5,1145.74,1146.48,578.0
2023-12-12 12:30:00,1146.85,1147.96,1146.84,1146.92,504.0,1146.85,1147.96,1146.84,1146.92,504.0
2023-12-12 12:40:00,1146.73,1147.0,1146.72,1146.81,300.0,1146.73,1147.0,1146.72,1146.81,300.0
2023-12-12 12:50:00,1146.56,1146.56,1146.36,1146.37,200.0,1146.56,1146.56,1146.36,1146.37,200.0
2023-12-12 13:00:00,1146.57,1146.57,1146.57,1146.57,100.0,1146.57,1146.57,1146.57,1146.57,100.0
2023-12-12 13:10:00,1146.22,1146.97,1145.26,1146.97,671.0,1146.22,1146.97,1145.26,1146.97,671.0
2023-12-12 13:20:00,1147.33,1148.45,1145.95,1145.95,1354.0,1147.33,1148.45,1145.95,1145.95,1354.0
2023-12-12 13:30:00,1147.36,1147.57,1146.06,1147.5,639.0,1147.36,1147.57,1146.06,1147.5,639.0
2023-12-12 13:40:00,1148.29,1148.44,1148.28,1148.43,200.0,1148.29,1148.44,1148.28,1148.43,200.0
2023-12-12 13:50:00,1149.74,1150.0,1149.63,1149.63,1120.0,1149.74,1150.0,1149.63,1149.63,1120.0
2023-12-12 14:00:00,1150.79,1151.66,1150.77,1151.66,300.0,1150.79,1151.66,1150.77,1151.66,300.0
2023-12-12 14:10:00,1151.76,1151.83,1150.98,1151.4,400.0,1151.76,1151.83,1150.98,1151.4,400.0
2023-12-12 14:20:00,1151.4,1151.41,1150.05,1150.62,1300.0,1151.4,1151.41,1150.05,1150.62,1300.0
2023-12-12 14:30:00,1150.62,1150.62,1150.62,1150.62,0.0,1150.62,1150.62,1150.62,1150.62,0.0
2023-12-12 14:40:00,1150.59,1152.61,1150.59,1152.61,500.0,1150.59,1152.61,1150.59,1152.61,500.0
2023-12-12 14:50:00,1153.26,1155.44,1153.25,1154.52,800.0,1153.26,1155.44,1153.25,1154.52,800.0
2023-12-12 15:00:00,1155.52,1155.52,1155.26,1155.26,200.0,1155.52,1155.52,1155.26,1155.26,200.0
2023-12-12 15:10:00,1155.87,1155.87,1155.67,1155.67,200.0,1155.87,1155.87,1155.67,1155.67,200.0
2023-12-12 15:20:00,1155.45,1157.66,1155.44,1156.77,1340.0,1155.45,1157.66,1155.44,1156.77,1340.0
2023-12-12 15:30:00,1156.13,1156.14,1155.72,1155.73,759.0,1156.13,1156.14,1155.72,1155.73,759.0
2023-12-12 15:40:00,1154.96,1157.92,1154.49,1157.92,1100.0,1154.96,1157.92,1154.49,1157.92,1100.0
2023-12-12 15:50:00,1158.59,1159.67,1155.82,1159.0,7440.0,1158.59,1159.67,1155.82,1159.0,7440.0
2023-12-13 09:30:00,1163.29,1167.57,1160.47,1167.57,2184.0,1163.29,1167.57,1160.47,1167.57,2184.0
2023-12-13 09:40:00,1169.26,1169.26,1169.08,1169.08,200.0,1169.26,1169.26,1169.08,1169.08,200.0
2023-12-13 09:50:00,1166.68,1171.0,1164.33,1171.0,1420.0,1166.68,1171.0,1164.33,1171.0,1420.0
2023-12-13 10:00:00,1167.16,1167.16,1158.59,1161.62,500.0,1167.16,1167.16,1158.59,1161.62,500.0
2023-12-13 10:10:00,1162.1,1167.42,1162.09,1167.42,1200.0,1162.1,1167.42,1162.09,1167.42,1200.0
2023-12-13 10:20:00,1166.66,1167.75,1165.92,1167.75,400.0,1166.66,1167.75,1165.92,1167.75,400.0
2023-12-13 10:30:00,1166.43,1166.43,1164.57,1164.57,630.0,1166.43,1166.43,1164.57,1164.57,630.0
2023-12-13 10:40:00,1164.57,1164.57,1164.57,1164.57,0.0,1164.57,1164.57,1164.57,1164.57,0.0
2023-12-13 10:50:00,1165.34,1165.34,1163.86,1163.86,2318.0,1165.34,1165.34,1163.86,1163.86,2318.0
2023-12-13 11:00:00,1163.86,1163.86,1163.86,1163.86,0.0,1163.86,1163.86,1163.86,1163.86,0.0
2023-12-13 11:10:00,1166.51,1166.51,1165.08,1165.08,1509.0,1166.51,1166.51,1165.08,1165.08,1509.0
2023-12-13 11:20:00,1163.16,1163.16,1163.07,1163.07,200.0,1163.16,1163.16,1163.07,1163.07,200.0
2023-12-13 11:30:00,1163.07,1163.07,1163.07,1163.07,0.0,1163.07,1163.07,1163.07,1163.07,0.0
2023-12-13 11:40:00,1158.59,1158.6,1158.04,1158.04,231.0,1158.59,1158.6,1158.04,1158.04,231.0
2023-12-13 11:50:00,1159.4,1159.4,1159.4,1159.4,500.0,1159.4,1159.4,1159.4,1159.4,500.0
2023-12-13 12:00:00,1159.4,1159.4,1159.4,1159.4,0.0,1159.4,1159.4,1159.4,1159.4,0.0
2023-12-13 12:10:00,1159.49,1162.1,1158.95,1160.31,1248.0,1159.49,1162.1,1158.95,1160.31,1248.0
2023-12-13 12:20:00,1160.31,1160.31,1160.31,1160.31,0.0,1160.31,1160.31,1160.31,1160.31,0.0
2023-12-13 12:30:00,1160.31,1160.31,1160.31,1160.31,0.0,1160.31,1160.31,1160.31,1160.31,0.0
2023-12-13 12:40:00,1161.63,1163.0,1159.61,1159.85,3127.0,1161.63,1163.0,1159.61,1159.85,3127.0
2023-12-13 12:50:00,1159.02,1159.02,1158.89,1158.89,200.0,1159.02,1159.02,1158.89,1158.89,200.0
2023-12-13 13:00:00,1160.31,1160.31,1160.31,1160.31,100.0,1160.31,1160.31,1160.31,1160.31,100.0
2023-12-13 13:10:00,1160.68,1161.13,1159.4,1159.64,1169.0,1160.68,1161.13,1159.4,1159.64,1169.0
2023-12-13 13:20:00,1159.64,1159.64,1159.64,1159.64,0.0,1159.64,1159.64,1159.64,1159.64,0.0
2023-12-13 13:30:00,1160.93,1160.93,1158.07,1158.15,1200.0,1160.93,1160.93,1158.07,1158.15,1200.0
2023-12-13 13:40:00,1158.85,1158.85,1158.84,1158.85,100.0,1158.85,1158.85,1158.84,1158.85,100.0
2023-12-13 13:50:00,1160.05,1161.85,1157.76,1159.82,857.0,1160.05,1161.85,1157.76,1159.82,857.0
2023-12-13 14:00:00,1163.22,1167.7,1162.67,1167.7,4272.0,1163.22,1167.7,1162.67,1167.7,4272.0
2023-12-13 14:10:00,1167.85,1170.99,1167.75,1170.99,4291.0,1167.85,1170.99,1167.75,1170.99,4291.0
2023-12-13 14:20:00,1172.0,1172.19,1172.0,1172.19,421.0,1172.0,1172.19,1172.0,1172.19,421.0
2023-12-13 14:30:00,1172.35,1174.0,1172.34,1174.0,512.0,1172.35,1174.0,1172.34,1174.0,512.0
2023-12-13 14:40:00,1176.87,1179.3,1175.96,1179.3,2665.0,1176.87,1179.3,1175.96,1179.3,2665.0
2023-12-13 14:50:00,1179.24,1183.79,1178.75,1179.97,1928.0,1179.24,1183.79,1178.75,1179.97,1928.0
2023-12-13 15:00:00,1179.59,1180.48,1177.07,1177.08,3437.0,1179.59,1180.48,1177.07,1177.08,3437.0
2023-12-13 15:10:00,1174.32,1174.32,1171.37,1172.33,951.0,1174.32,1174.32,1171.37,1172.33,951.0
2023-12-13 15:20:00,1168.34,1168.34,1165.52,1167.29,600.0,1168.34,1168.34,1165.52,1167.29,600.0
2023-12-13 15:30:00,1170.0,1170.32,1170.0,1170.32,1600.0,1170.0,1170.32,1170.0,1170.32,1600.0
2023-12-13 15:40:00,1170.34,1171.02,1168.98,1171.02,1700.0,1170.34,1171.02,1168.98,1171.02,1700.0
2023-12-13 15:50:00,1171.0,1171.0,1164.78,1166.67,3885.0,1171.0,1171.0,1164.78,1166.67,3885.0
2023-12-14 09:30:00,1181.69,1185.42,1173.21,1176.66,9335.0,1181.69,1185.42,1173.21,1176.66,9335.0
2023-12-14 09:40:00,1176.74,1178.17,1169.49,1171.42,5079.0,1176.74,1178.17,1169.49,1171.42,5079.0
2023-12-14 09:50:00,1172.67,1176.15,1172.42,1176.15,1012.0,1172.67,1176.15,1172.42,1176.15,1012.0
2023-12-14 10:00:00,1170.57,1170.92,1167.01,1170.02,2966.0,1170.57,1170.92,1167.01,1170.02,2966.0
2023-12-14 10:10:00,1170.12,1170.12,1166.43,1166.43,3011.0,1170.12,1170.12,1166.43,1166.43,3011.0
2023-12-14 10:20:00,1163.78,1163.78,1159.0,1160.41,3000.0,1163.78,1163.78,1159.0,1160.41,3000.0
2023-12-14 10:30:00,1158.85,1159.31,1156.58,1156.58,2300.0,1158.85,1159.31,1156.58,1156.58,2300.0
2023-12-14 10:40:00,1156.42,1157.91,1155.41,1156.78,2366.0,1156.42,1157.91,1155.41,1156.78,2366.0
2023-12-14 10:50:00,1157.76,1160.2,1156.31,1160.2,1850.0,1157.76,1160.2,1156.31,1160.2,1850.0
2023-12-14 11:00:00,1160.25,1160.34,1158.19,1158.19,1300.0,1160.25,1160.34,1158.19,1158.19,1300.0
2023-12-14 11:10:00,1158.33,1159.37,1157.76,1157.87,400.0,1158.33,1159.37,1157.76,1157.87,400.0
2023-12-14 11:20:00,1156.91,1157.94,1156.91,1157.74,600.0,1156.91,1157.94,1156.91,1157.74,600.0
2023-12-14 11:30:00,1156.65,1156.65,1155.4,1155.4,241.0,1156.65,1156.65,1155.4,1155.4,241.0
2023-12-14 11:40:00,1154.52,1156.02,1154.52,1156.02,1185.0,1154.52,1156.02,1154.52,1156.02,1185.0
2023-12-14 11:50:00,1155.41,1156.03,1155.41,1156.03,250.0,1155.41,1156.03,1155.41,1156.03,250.0
2023-12-14 12:00:00,1156.8,1157.36,1156.17,1157.36,562.0,1156.8,1157.36,1156.17,1157.36,562.0
2023-12-14 12:10:00,1160.0,1160.0,1156.93,1156.93,1152.0,1160.0,1160.0,1156.93,1156.93,1152.0
2023-12-14 12:20:00,1158.04,1158.04,1157.92,1157.92,200.0,1158.04,1158.04,1157.92,1157.92,200.0
2023-12-14 12:30:00,1157.92,1157.92,1157.92,1157.92,0.0,1157.92,1157.92,1157.92,1157.92,0.0
2023-12-14 12:40:00,1157.25,1157.25,1152.42,1154.04,3742.0,1157.25,1157.25,1152.42,1154.04,3742.0
2023-12-14 12:50:00,1151.66,1151.66,1145.16,1145.16,1009.0,1151.66,1151.66,1145.16,1145.16,1009.0
2023-12-14 13:00:00,1140.77,1143.18,1135.46,1139.33,6673.0,1140.77,1143.18,1135.46,1139.33,6673.0
2023-12-14 13:10:00,1137.87,1141.23,1137.87,1140.0,1426.0,1137.87,1141.23,1137.87,1140.0,1426.0
2023-12-14 13:20:00,1138.78,1139.58,1136.7,1136.81,3886.0,1138.78,1139.58,1136.7,1136.81,3886.0
2023-12-14 13:30:00,1137.41,1138.94,1137.41,1138.87,708.0,1137.41,1138.94,1137.41,1138.87,708.0
2023-12-14 13:40:00,1139.56,1139.56,1138.4,1138.4,200.0,1139.56,1139.56,1138.4,1138.4,200.0
2023-12-14 13:50:00,1135.79,1137.31,1134.09,1135.71,1549.0,1135.79,1137.31,1134.09,1135.71,1549.0
2023-12-14 14:00:00,1135.41,1140.55,1135.41,1140.3,3900.0,1135.41,1140.55,1135.41,1140.3,3900.0
2023-12-14 14:10:00,1140.3,1142.39,1140.0,1141.13,2724.0,1140.3,1142.39,1140.0,1141.13,2724.0
2023-12-14 14:20:00,1140.95,1141.57,1139.85,1140.9,2125.0,1140.95,1141.57,1139.85,1140.9,2125.0
2023-12-14 14:30:00,1138.62,1139.55,1137.77,1137.77,1300.0,1138.62,1139.55,1137.77,1137.77,1300.0
2023-12-14 14:40:00,1137.65,1139.82,1136.68,1139.82,4725.0,1137.65,1139.82,1136.68,1139.82,4725.0
2023-12-14 14:50:00,1140.5,1140.78,1138.94,1140.78,2739.0,1140.5,1140.78,1138.94,1140.78,2739.0
2023-12-14 15:00:00,1141.33,1141.33,1138.19,1138.19,1609.0,1141.33,1141.33,1138.19,1138.19,1609.0
2023-12-14 15:10:00,1137.03,1137.03,1134.83,1135.24,1960.0,1137.03,1137.03,1134.83,1135.24,1960.0
2023-12-14 15:20:00,1135.24,1135.24,1131.9,1132.63,3527.0,1135.24,1135.24,1131.9,1132.63,3527.0
2023-12-14 15:30:00,1132.5,1132.5,1126.22,1127.68,8271.0,1132.5,1132.5,1126.22,1127.68,8271.0
2023-12-14 15:40:00,1125.91,1127.7,1123.73,1125.92,9999.0,1125.91,1127.7,1123.73,1125.92,9999.0
2023-12-14 15:50:00,1126.36,1130.42,1123.56,1130.42,22088.0,1126.36,1130.42,1123.56,1130.42,22088.0
2023-12-15 09:30:00,1127.12,1130.04,1127.12,1128.88,19345.0,1127.12,1130.04,1127.12,1128.88,19345.0
2023-12-15 09:40:00,1130.26,1133.16,1130.13,1130.88,1199.0,1130.26,1133.16,1130.13,1130.88,1199.0
2023-12-15 09:50:00,1131.91,1131.91,1128.7,1130.32,1403.0,1131.91,1131.91,1128.7,1130.32,1403.0
2023-12-15 10:00:00,1130.32,1131.92,1129.11,1130.33,2053.0,1130.32,1131.92,1129.11,1130.33,2053.0
2023-12-15 10:10:00,1130.41,1136.63,1129.62,1135.43,2664.0,1130.41,1136.63,1129.62,1135.43,2664.0
2023-12-15 10:20:00,1135.17,1135.17,1133.0,1133.0,1600.0,1135.17,1135.17,1133.0,1133.0,1600.0
2023-12-15 10:30:00,1132.37,1133.73,1129.41,1130.64,2285.0,1132.37,1133.73,1129.41,1130.64,2285.0
2023-12-15 10:40:00,1131.08,1131.08,1127.93,1129.38,2097.0,1131.08,1131.08,1127.93,1129.38,2097.0
2023-12-15 10:50:00,1130.0,1132.21,1129.38,1130.4,5000.0,1130.0,1132.21,1129.38,1130.4,5000.0
2023-12-15 11:00:00,1130.0,1130.48,1128.33,1128.58,1708.0,1130.0,1130.48,1128.33,1128.58,1708.0
2023-12-15 11:10:00,1128.46,1128.47,1126.82,1128.23,1918.0,1128.46,1128.47,1126.82,1128.23,1918.0
2023-12-15 11:20:00,1126.81,1127.16,1126.18,1126.74,1500.0,1126.81,1127.16,1126.18,1126.74,1500.0
2023-12-15 11:30:00,1126.41,1127.11,1123.72,1123.76,1523.0,1126.41,1127.11,1123.72,1123.76,1523.0
2023-12-15 11:40:00,1122.3,1122.3,1121.53,1121.86,2607.0,1122.3,1122.3,1121.53,1121.86,2607.0
2023-12-15 11:50:00,1121.78,1123.67,1121.6,1122.82,1315.0,1121.78,1123.67,1121.6,1122.82,1315.0
2023-12-15 12:00:00,1122.67,1123.1,1122.04,1122.96,500.0,1122.67,1123.1,1122.04,1122.96,500.0
2023-12-15 12:10:00,1124.31,1129.7,1124.31,1129.7,1005.0,1124.31,1129.7,1124.31,1129.7,1005.0
2023-12-15 12:20:00,1134.3,1134.61,1134.29,1134.55,1300.0,1134.3,1134.61,1134.29,1134.55,1300.0
2023-12-15 12:30:00,1133.76,1133.76,1132.99,1133.0,300.0,1133.76,1133.76,1132.99,1133.0,300.0
2023-12-15 12:40:00,1133.0,1133.0,1133.0,1133.0,0.0,1133.0,1133.0,1133.0,1133.0,0.0
2023-12-15 12:50:00,1131.3,1131.32,1130.89,1131.32,300.0,1131.3,1131.32,1130.89,1131.32,300.0
2023-12-15 13:00:00,1130.3,1133.07,1130.3,1132.14,1300.0,1130.3,1133.07,1130.3,1132.14,1300.0
2023-12-15 13:10:00,1132.02,1132.13,1131.76,1132.13,300.0,1132.02,1132.13,1131.76,1132.13,300.0
2023-12-15 13:20:00,1131.34,1131.34,1131.33,1131.34,100.0,1131.34,1131.34,1131.33,1131.34,100.0
2023-12-15 13:30:00,1133.18,1133.18,1130.84,1130.84,300.0,1133.18,1133.18,1130.84,1130.84,300.0
2023-12-15 13:40:00,1127.07,1127.07,1127.06,1127.07,203.0,1127.07,1127.07,1127.06,1127.07,203.0
2023-12-15 13:50:00,1127.07,1127.14,1125.5,1127.14,914.0,1127.07,1127.14,1125.5,1127.14,914.0
2023-12-15 14:00:00,1127.04,1127.18,1126.08,1126.6,908.0,1127.04,1127.18,1126.08,1126.6,908.0
2023-12-15 14:10:00,1126.33,1127.0,1126.32,1126.86,800.0,1126.33,1127.0,1126.32,1126.86,800.0
2023-12-15 14:20:00,1125.86,1127.01,1125.85,1126.23,2494.0,1125.86,1127.01,1125.85,1126.23,2494.0
2023-12-15 14:30:00,1126.79,1127.37,1126.11,1127.14,4327.0,1126.79,1127.37,1126.11,1127.14,4327.0
2023-12-15 14:40:00,1126.65,1127.24,1126.65,1126.72,1033.0,1126.65,1127.24,1126.65,1126.72,1033.0
2023-12-15 14:50:00,1126.72,1127.0,1125.19,1125.2,1092.0,1126.72,1127.0,1125.19,1125.2,1092.0
2023-12-15 15:00:00,1124.82,1125.8,1124.82,1125.67,3219.0,1124.82,1125.8,1124.82,1125.67,3219.0
2023-12-15 15:10:00,1125.43,1127.04,1125.06,1127.01,3116.0,1125.43,1127.04,1125.06,1127.01,3116.0
2023-12-15 15:20:00,1126.84,1128.31,1126.6,1126.72,2308.0,1126.84,1128.31,1126.6,1126.72,2308.0
2023-12-15 15:30:00,1126.64,1129.79,1126.39,1129.79,3276.0,1126.64,1129.79,1126.39,1129.79,3276.0
2023-12-15 15:40:00,1129.42,1133.21,1129.37,1132.83,7405.0,1129.42,1133.21,1129.37,1132.83,7405.0
2023-12-15 15:50:00,1131.96,1132.46,1129.1,1130.81,13318.0,1131.96,1132.46,1129.1,1130.81,13318.0
2023-12-18 09:30:00,1135.0,1141.45,1135.0,1141.45,3195.0,1135.0,1141.45,1135.0,1141.45,3195.0
2023-12-18 09:40:00,1139.14,1140.72,1138.8,1139.0,4025.0,1139.14,1140.72,1138.8,1139.0,4025.0
2023-12-18 09:50:00,1137.86,1137.86,1135.82,1137.1,634.0,1137.86,1137.86,1135.82,1137.1,634.0
2023-12-18 10:00:00,1137.1,1142.67,1137.09,1142.67,3312.0,1137.1,1142.67,1137.09,1142.67,3312.0
2023-12-18 10:10:00,1135.58,1135.58,1135.28,1135.29,425.0,1135.58,1135.58,1135.28,1135.29,425.0
2023-12-18 10:20:00,1137.56,1137.57,1135.7,1135.85,2350.0,1137.56,1137.57,1135.7,1135.85,2350.0
2023-12-18 10:30:00,1134.59,1134.59,1132.17,1132.49,1037.0,1134.59,1134.59,1132.17,1132.49,1037.0
2023-12-18 10:40:00,1130.94,1132.42,1130.94,1132.41,300.0,1130.94,1132.42,1130.94,1132.41,300.0
2023-12-18 10:50:00,1131.91,1132.23,1131.76,1131.76,799.0,1131.91,1132.23,1131.76,1131.76,799.0
2023-12-18 11:00:00,1131.45,1132.5,1130.74,1131.62,1716.0,1131.45,1132.5,1130.74,1131.62,1716.0
2023-12-18 11:10:00,1133.18,1133.85,1132.81,1133.38,1300.0,1133.18,1133.85,1132.81,1133.38,1300.0
2023-12-18 11:20:00,1133.38,1133.39,1132.35,1132.66,500.0,1133.38,1133.39,1132.35,1132.66,500.0
2023-12-18 11:30:00,1132.25,1132.91,1131.89,1131.89,900.0,1132.25,1132.91,1131.89,1131.89,900.0
2023-12-18 11:40:00,1132.0,1133.01,1131.89,1132.51,2708.0,1132.0,1133.01,1131.89,1132.51,2708.0
2023-12-18 11:50:00,1132.68,1133.0,1131.75,1131.88,1127.0,1132.68,1133.0,1131.75,1131.88,1127.0
2023-12-18 12:00:00,1131.76,1133.63,1131.75,1133.63,3415.0,1131.76,1133.63,1131.75,1133.63,3415.0
2023-12-18 12:10:00,1133.43,1136.41,1133.16,1134.39,4389.0,1133.43,1136.41,1133.16,1134.39,4389.0
2023-12-18 12:20:00,1137.95,1137.95,1137.94,1137.94,300.0,1137.95,1137.95,1137.94,1137.94,300.0
2023-12-18 12:30:00,1138.62,1141.87,1138.62,1141.87,3214.0,1138.62,1141.87,1138.62,1141.87,3214.0
2023-12-18 12:40:00,1139.38,1139.38,1139.37,1139.38,100.0,1139.38,1139.38,1139.37,1139.38,100.0
2023-12-18 12:50:00,1140.63,1141.58,1140.63,1140.92,2060.0,1140.63,1141.58,1140.63,1140.92,2060.0
2023-12-18 13:00:00,1141.49,1142.13,1140.89,1140.89,600.0,1141.49,1142.13,1140.89,1140.89,600.0
2023-12-18 13:10:00,1141.87,1142.54,1140.2,1140.2,1742.0,1141.87,1142.54,1140.2,1140.2,1742.0
2023-12-18 13:20:00,1141.21,1141.33,1141.05,1141.05,500.0,1141.21,1141.33,1141.05,1141.05,500.0
2023-12-18 13:30:00,1141.05,1141.25,1138.9,1141.09,2900.0,1141.05,1141.25,1138.9,1141.09,2900.0
2023-12-18 13:40:00,1139.47,1139.47,1139.47,1139.47,100.0,1139.47,1139.47,1139.47,1139.47,100.0
2023-12-18 13:50:00,1140.59,1142.26,1140.58,1141.45,1610.0,1140.59,1142.26,1140.58,1141.45,1610.0
2023-12-18 14:00:00,1141.89,1142.6,1141.89,1142.46,1600.0,1141.89,1142.6,1141.89,1142.46,1600.0
2023-12-18 14:10:00,1142.21,1143.0,1142.2,1142.42,600.0,1142.21,1143.0,1142.2,1142.42,600.0
2023-12-18 14:20:00,1142.34,1142.51,1141.64,1141.64,1600.0,1142.34,1142.51,1141.64,1141.64,1600.0
2023-12-18 14:30:00,1141.67,1142.51,1141.67,1142.51,904.0,1141.67,1142.51,1141.67,1142.51,904.0
2023-12-18 14:40:00,1141.99,1142.69,1141.3,1142.68,1734.0,1141.99,1142.69,1141.3,1142.68,1734.0
2023-12-18 14:50:00,1142.84,1143.01,1142.54,1142.66,1000.0,1142.84,1143.01,1142.54,1142.66,1000.0
2023-12-18 15:00:00,1142.66,1143.31,1142.38,1143.03,1500.0,1142.66,1143.31,1142.38,1143.03,1500.0
2023-12-18 15:10:00,1142.55,1145.02,1142.18,1145.02,1926.0,1142.55,1145.02,1142.18,1145.02,1926.0
2023-12-18 15:20:00,1146.25,1151.15,1146.25,1150.54,800.0,1146.25,1151.15,1146.25,1150.54,800.0
2023-12-18 15:30:00,1150.05,1150.83,1148.89,1148.89,434.0,1150.05,1150.83,1148.89,1148.89,434.0
2023-12-18 15:40:00,1150.22,1151.85,1149.98,1151.2,3504.0,1150.22,1151.85,1149.98,1151.2,3504.0
2023-12-18 15:50:00,1150.52,1152.53,1147.5,1149.23,11303.0,1150.52,1152.53,1147.5,1149.23,11303.0
2023-12-19 09:30:00,1150.26,1156.09,1150.26,1156.09,1585.0,1150.26,1156.09,1150.26,1156.09,1585.0
2023-12-19 09:40:00,1153.18,1156.09,1153.18,1156.09,200.0,1153.18,1156.09,1153.18,1156.09,200.0
2023-12-19 09:50:00,1156.09,1156.09,1156.09,1156.09,0.0,1156.09,1156.09,1156.09,1156.09,0.0
2023-12-19 10:00:00,1149.84,1149.84,1149.74,1149.75,300.0,1149.84,1149.84,1149.74,1149.75,300.0
2023-12-19 10:10:00,1152.06,1152.49,1151.15,1151.71,731.0,1152.06,1152.49,1151.15,1151.71,731.0
2023-12-19 10:20:00,1155.75,1155.75,1153.13,1154.33,800.0,1155.75,1155.75,1153.13,1154.33,800.0
2023-12-19 10:30:00,1154.14,1154.23,1152.39,1152.39,952.0,1154.14,1154.23,1152.39,1152.39,952.0
2023-12-19 10:40:00,1152.04,1152.24,1150.07,1150.07,1636.0,1152.04,1152.24,1150.07,1150.07,1636.0
2023-12-19 10:50:00,1150.3,1151.78,1150.26,1151.52,1100.0,1150.3,1151.78,1150.26,1151.52,1100.0
2023-12-19 11:00:00,1151.84,1153.8,1151.57,1152.53,600.0,1151.84,1153.8,1151.57,1152.53,600.0
2023-12-19 11:10:00,1152.87,1152.87,1152.67,1152.67,200.0,1152.87,1152.87,1152.67,1152.67,200.0
2023-12-19 11:20:00,1152.33,1152.33,1151.51,1152.0,700.0,1152.33,1152.33,1151.51,1152.0,700.0
2023-12-19 11:30:00,1151.61,1151.66,1151.44,1151.45,400.0,1151.61,1151.66,1151.44,1151.45,400.0
2023-12-19 11:40:00,1151.97,1153.0,1151.45,1151.55,827.0,1151.97,1153.0,1151.45,1151.55,827.0
2023-12-19 11:50:00,1150.22,1150.81,1149.16,1149.89,2514.0,1150.22,1150.81,1149.16,1149.89,2514.0
2023-12-19 12:00:00,1149.89,1149.89,1149.89,1149.89,0.0,1149.89,1149.89,1149.89,1149.89,0.0
2023-12-19 12:10:00,1151.2,1151.38,1149.73,1151.04,1965.0,1151.2,1151.38,1149.73,1151.04,1965.0
2023-12-19 12:20:00,1151.38,1151.74,1150.75,1151.38,700.0,1151.38,1151.74,1150.75,1151.38,700.0
2023-12-19 12:30:00,1151.84,1153.0,1151.84,1153.0,600.0,1151.84,1153.0,1151.84,1153.0,600.0
2023-12-19 12:40:00,1153.0,1154.15,1151.49,1152.83,1112.0,1153.0,1154.15,1151.49,1152.83,1112.0
2023-12-19 12:50:00,1152.83,1152.83,1152.83,1152.83,0.0,1152.83,1152.83,1152.83,1152.83,0.0
2023-12-19 13:00:00,1153.92,1153.92,1152.2,1152.64,500.0,1153.92,1153.92,1152.2,1152.64,500.0
2023-12-19 13:10:00,1153.82,1153.82,1153.82,1153.82,100.0,1153.82,1153.82,1153.82,1153.82,100.0
2023-12-19 13:20:00,1152.15,1153.16,1151.7,1151.7,800.0,1152.15,1153.16,1151.7,1151.7,800.0
2023-12-19 13:30:00,1152.83,1153.04,1152.5,1152.6,1000.0,1152.83,1153.04,1152.5,1152.6,1000.0
2023-12-19 13:40:00,1152.56,1152.56,1152.5,1152.5,205.0,1152.56,1152.56,1152.5,1152.5,205.0
2023-12-19 13:50:00,1152.08,1153.76,1152.08,1152.88,400.0,1152.08,1153.76,1152.08,1152.88,400.0
2023-12-19 14:00:00,1152.88,1154.47,1151.42,1152.21,1098.0,1152.88,1154.47,1151.42,1152.21,1098.0
2023-12-19 14:10:00,1154.02,1156.39,1154.02,1156.39,1258.0,1154.02,1156.39,1154.02,1156.39,1258.0
2023-12-19 14:20:00,1153.81,1154.99,1153.74,1154.99,402.0,1153.81,1154.99,1153.74,1154.99,402.0
2023-12-19 14:30:00,1155.82,1155.82,1155.82,1155.82,100.0,1155.82,1155.82,1155.82,1155.82,100.0
2023-12-19 14:40:00,1153.17,1154.09,1152.21,1152.22,400.0,1153.17,1154.09,1152.21,1152.22,400.0
2023-12-19 14:50:00,1151.98,1151.98,1150.13,1150.43,900.0,1151.98,1151.98,1150.13,1150.43,900.0
2023-12-19 15:00:00,1151.64,1151.64,1151.64,1151.64,100.0,1151.64,1151.64,1151.64,1151.64,100.0
2023-12-19 15:10:00,1150.59,1151.37,1150.4,1150.93,1100.0,1150.59,1151.37,1150.4,1150.93,1100.0
2023-12-19 15:20:00,1150.38,1150.62,1150.38,1150.48,883.0,1150.38,1150.62,1150.38,1150.48,883.0
2023-12-19 15:30:00,1150.1,1150.57,1150.1,1150.57,400.0,1150.1,1150.57,1150.1,1150.57,400.0
2023-12-19 15:40:00,1150.26,1151.51,1150.02,1151.07,1001.0,1150.26,1151.51,1150.02,1151.07,1001.0
2023-12-19 15:50:00,1150.7,1154.26,1150.0,1151.51,3168.0,1150.7,1154.26,1150.0,1151.51,3168.0
2023-12-20 09:30:00,1152.51,1160.09,1149.92,1152.09,2483.0,1152.51,1160.09,1149.92,1152.09,2483.0
2023-12-20 09:40:00,1156.53,1160.36,1155.7,1160.36,614.0,1156.53,1160.36,1155.7,1160.36,614.0
2023-12-20 09:50:00,1161.4,1161.4,1161.4,1161.4,100.0,1161.4,1161.4,1161.4,1161.4,100.0
2023-12-20 10:00:00,1158.62,1167.76,1158.62,1167.76,819.0,1158.62,1167.76,1158.62,1167.76,819.0
2023-12-20 10:10:00,1168.84,1174.41,1168.26,1172.0,1600.0,1168.84,1174.41,1168.26,1172.0,1600.0
2023-12-20 10:20:00,1172.6,1172.6,1170.06,1170.06,700.0,1172.6,1172.6,1170.06,1170.06,700.0
2023-12-20 10:30:00,1173.95,1177.28,1173.95,1177.28,500.0,1173.95,1177.28,1173.95,1177.28,500.0
2023-12-20 10:40:00,1175.06,1176.97,1175.06,1176.97,800.0,1175.06,1176.97,1175.06,1176.97,800.0
2023-12-20 10:50:00,1176.82,1176.82,1176.82,1176.82,100.0,1176.82,1176.82,1176.82,1176.82,100.0
2023-12-20 11:00:00,1175.8,1176.71,1173.68,1174.64,500.0,1175.8,1176.71,1173.68,1174.64,500.0
2023-12-20 11:10:00,1174.66,1175.66,1171.5,1171.5,1728.0,1174.66,1175.66,1171.5,1171.5,1728.0
2023-12-20 11:20:00,1173.7,1173.74,1173.04,1173.04,300.0,1173.7,1173.74,1173.04,1173.04,300.0
2023-12-20 11:30:00,1176.03,1176.03,1175.18,1175.42,400.0,1176.03,1176.03,1175.18,1175.42,400.0
2023-12-20 11:40:00,1176.2,1178.64,1176.19,1178.63,600.0,1176.2,1178.64,1176.19,1178.63,600.0
2023-12-20 11:50:00,1180.54,1180.56,1178.41,1180.56,1000.0,1180.54,1180.56,1178.41,1180.56,1000.0
2023-12-20 12:00:00,1179.32,1179.75,1177.79,1179.31,1046.0,1179.32,1179.75,1177.79,1179.31,1046.0
2023-12-20 12:10:00,1179.31,1179.31,1179.31,1179.31,0.0,1179.31,1179.31,1179.31,1179.31,0.0
2023-12-20 12:20:00,1179.25,1179.25,1178.37,1178.37,200.0,1179.25,1179.25,1178.37,1178.37,200.0
2023-12-20 12:30:00,1177.79,1177.79,1177.79,1177.79,200.0,1177.79,1177.79,1177.79,1177.79,200.0
2023-12-20 12:40:00,1177.79,1177.79,1177.79,1177.79,0.0,1177.79,1177.79,1177.79,1177.79,0.0
2023-12-20 12:50:00,1176.63,1178.09,1174.9,1176.01,994.0,1176.63,1178.09,1174.9,1176.01,994.0
2023-12-20 13:00:00,1174.21,1177.64,1174.21,1177.64,288.0,1174.21,1177.64,1174.21,1177.64,288.0
2023-12-20 13:10:00,1177.64,1177.64,1177.64,1177.64,0.0,1177.64,1177.64,1177.64,1177.64,0.0
2023-12-20 13:20:00,1176.88,1176.88,1176.0,1176.0,300.0,1176.88,1176.88,1176.0,1176.0,300.0
2023-12-20 13:30:00,1178.04,1178.04,1178.04,1178.04,200.0,1178.04,1178.04,1178.04,1178.04,200.0
2023-12-20 13:40:00,1179.33,1179.33,1176.48,1176.48,689.0,1179.33,1179.33,1176.48,1176.48,689.0
2023-12-20 13:50:00,1177.03,1177.65,1175.08,1175.08,1000.0,1177.03,1177.65,1175.08,1175.08,1000.0
2023-12-20 14:00:00,1175.08,1175.08,1175.08,1175.08,0.0,1175.08,1175.08,1175.08,1175.08,0.0
2023-12-20 14:10:00,1174.73,1174.73,1174.73,1174.73,135.0,1174.73,1174.73,1174.73,1174.73,135.0
2023-12-20 14:20:00,1174.73,1174.73,1174.73,1174.73,0.0,1174.73,1174.73,1174.73,1174.73,0.0
2023-12-20 14:30:00,1170.9,1170.9,1169.56,1169.56,500.0,1170.9,1170.9,1169.56,1169.56,500.0
2023-12-20 14:40:00,1167.35,1167.35,1166.17,1166.17,769.0,1167.35,1167.35,1166.17,1166.17,769.0
2023-12-20 14:50:00,1167.6,1167.6,1166.05,1166.05,300.0,1167.6,1167.6,1166.05,1166.05,300.0
2023-12-20 15:00:00,1160.62,1162.82,1160.39,1162.82,688.0,1160.62,1162.82,1160.39,1162.82,688.0
2023-12-20 15:10:00,1163.74,1165.86,1163.73,1164.4,790.0,1163.74,1165.86,1163.73,1164.4,790.0
2023-12-20 15:20:00,1164.38,1164.38,1159.6,1159.6,1295.0,1164.38,1164.38,1159.6,1159.6,1295.0
2023-12-20 15:30:00,1161.97,1161.97,1158.43,1160.14,510.0,1161.97,1161.97,1158.43,1160.14,510.0
2023-12-20 15:40:00,1159.06,1161.28,1159.06,1160.71,1074.0,1159.06,1161.28,1159.06,1160.71,1074.0
2023-12-20 15:50:00,1161.59,1161.59,1154.32,1156.26,6409.0,1161.59,1161.59,1154.32,1156.26,6409.0
2023-12-21 09:30:00,1162.23,1172.2,1162.23,1172.2,2107.0,1162.23,1172.2,1162.23,1172.2,2107.0
2023-12-21 09:40:00,1164.26,1164.26,1164.26,1164.26,200.0,1164.26,1164.26,1164.26,1164.26,200.0
2023-12-21 09:50:00,1165.0,1165.0,1164.45,1164.85,320.0,1165.0,1165.0,1164.45,1164.85,320.0
2023-12-21 10:00:00,1164.44,1164.44,1161.85,1161.86,409.0,1164.44,1164.44,1161.85,1161.86,409.0
2023-12-21 10:10:00,1160.45,1162.18,1160.44,1162.18,218.0,1160.45,1162.18,1160.44,1162.18,218.0
2023-12-21 10:20:00,1161.49,1161.49,1159.56,1159.56,300.0,1161.49,1161.49,1159.56,1159.56,300.0
2023-12-21 10:30:00,1159.56,1159.56,1159.56,1159.56,0.0,1159.56,1159.56,1159.56,1159.56,0.0
2023-12-21 10:40:00,1156.82,1158.54,1156.82,1158.54,299.0,1156.82,1158.54,1156.82,1158.54,299.0
2023-12-21 10:50:00,1160.19,1160.66,1158.03,1158.04,610.0,1160.19,1160.66,1158.03,1158.04,610.0
2023-12-21 11:00:00,1159.27,1159.27,1159.26,1159.27,100.0,1159.27,1159.27,1159.26,1159.27,100.0
2023-12-21 11:10:00,1160.66,1160.66,1160.66,1160.66,100.0,1160.66,1160.66,1160.66,1160.66,100.0
2023-12-21 11:20:00,1158.13,1158.13,1157.87,1158.13,302.0,1158.13,1158.13,1157.87,1158.13,302.0
2023-12-21 11:30:00,1158.29,1158.3,1158.29,1158.3,200.0,1158.29,1158.3,1158.29,1158.3,200.0
2023-12-21 11:40:00,1161.22,1161.22,1157.44,1159.28,616.0,1161.22,1161.22,1157.44,1159.28,616.0
2023-12-21 11:50:00,1159.28,1159.28,1159.28,1159.28,0.0,1159.28,1159.28,1159.28,1159.28,0.0
2023-12-21 12:00:00,1157.21,1158.59,1156.14,1158.59,750.0,1157.21,1158.59,1156.14,1158.59,750.0
2023-12-21 12:10:00,1156.85,1157.19,1156.85,1157.19,200.0,1156.85,1157.19,1156.85,1157.19,200.0
2023-12-21 12:20:00,1158.11,1158.11,1158.11,1158.11,100.0,1158.11,1158.11,1158.11,1158.11,100.0
2023-12-21 12:30:00,1157.42,1157.97,1157.42,1157.97,300.0,1157.42,1157.97,1157.42,1157.97,300.0
2023-12-21 12:40:00,1157.97,1157.97,1157.97,1157.97,0.0,1157.97,1157.97,1157.97,1157.97,0.0
2023-12-21 12:50:00,1157.97,1157.97,1157.97,1157.97,0.0,1157.97,1157.97,1157.97,1157.97,0.0
2023-12-21 13:00:00,1157.97,1157.97,1157.97,1157.97,0.0,1157.97,1157.97,1157.97,1157.97,0.0
2023-12-21 13:10:00,1155.53,1155.53,1155.53,1155.53,102.0,1155.53,1155.53,1155.53,1155.53,102.0
2023-12-21 13:20:00,1158.29,1158.29,1158.29,1158.29,100.0,1158.29,1158.29,1158.29,1158.29,100.0
2023-12-21 13:30:00,1156.75,1156.75,1155.89,1155.89,1392.0,1156.75,1156.75,1155.89,1155.89,1392.0
2023-12-21 13:40:00,1154.57,1157.21,1154.57,1157.03,959.0,1154.57,1157.21,1154.57,1157.03,959.0
2023-12-21 13:50:00,1157.03,1157.03,1157.03,1157.03,0.0,1157.03,1157.03,1157.03,1157.03,0.0
2023-12-21 14:00:00,1157.03,1157.03,1157.03,1157.03,0.0,1157.03,1157.03,1157.03,1157.03,0.0
2023-12-21 14:10:00,1157.81,1161.11,1157.81,1160.1,443.0,1157.81,1161.11,1157.81,1160.1,443.0
2023-12-21 14:20:00,1159.73,1159.73,1157.85,1158.32,812.0,1159.73,1159.73,1157.85,1158.32,812.0
2023-12-21 14:30:00,1157.84,1160.36,1157.84,1159.15,706.0,1157.84,1160.36,1157.84,1159.15,706.0
2023-12-21 14:40:00,1158.22,1160.53,1157.63,1160.53,900.0,1158.22,1160.53,1157.63,1160.53,900.0
2023-12-21 14:50:00,1158.51,1158.51,1158.28,1158.28,300.0,1158.51,1158.51,1158.28,1158.28,300.0
2023-12-21 15:00:00,1159.82,1161.18,1157.94,1160.85,825.0,1159.82,1161.18,1157.94,1160.85,825.0
2023-12-21 15:10:00,1160.91,1163.31,1160.91,1163.31,766.0,1160.91,1163.31,1160.91,1163.31,766.0
2023-12-21 15:20:00,1162.2,1163.59,1161.73,1163.56,2166.0,1162.2,1163.59,1161.73,1163.56,2166.0
2023-12-21 15:30:00,1163.9,1163.96,1162.03,1163.83,1870.0,1163.9,1163.96,1162.03,1163.83,1870.0
2023-12-21 15:40:00,1161.59,1164.99,1161.59,1164.99,834.0,1161.59,1164.99,1161.59,1164.99,834.0
2023-12-21 15:50:00,1164.36,1167.32,1163.39,1166.87,5032.0,1164.36,1167.32,1163.39,1166.87,5032.0
2023-12-22 09:30:00,1175.61,1175.61,1169.49,1169.49,1208.0,1175.61,1175.61,1169.49,1169.49,1208.0
2023-12-22 09:40:00,1161.25,1165.37,1161.25,1164.83,400.0,1161.25,1165.37,1161.25,1164.83,400.0
2023-12-22 09:50:00,1166.62,1166.62,1166.62,1166.62,100.0,1166.62,1166.62,1166.62,1166.62,100.0
2023-12-22 10:00:00,1160.69,1160.69,1160.26,1160.26,200.0,1160.69,1160.69,1160.26,1160.26,200.0
2023-12-22 10:10:00,1160.26,1160.26,1160.26,1160.26,0.0,1160.26,1160.26,1160.26,1160.26,0.0
2023-12-22 10:20:00,1165.61,1165.61,1162.6,1162.6,568.0,1165.61,1165.61,1162.6,1162.6,568.0
2023-12-22 10:30:00,1162.6,1162.6,1162.6,1162.6,0.0,1162.6,1162.6,1162.6,1162.6,0.0
2023-12-22 10:40:00,1166.86,1166.87,1166.03,1166.03,327.0,1166.86,1166.87,1166.03,1166.03,327.0
2023-12-22 10:50:00,1166.03,1166.03,1166.03,1166.03,0.0,1166.03,1166.03,1166.03,1166.03,0.0
2023-12-22 11:00:00,1163.36,1163.36,1161.46,1161.46,500.0,1163.36,1163.36,1161.46,1161.46,500.0
2023-12-22 11:10:00,1163.15,1163.15,1163.15,1163.15,240.0,1163.15,1163.15,1163.15,1163.15,240.0
2023-12-22 11:20:00,1163.31,1164.77,1163.31,1164.77,404.0,1163.31,1164.77,1163.31,1164.77,404.0
2023-12-22 11:30:00,1166.4,1168.4,1166.4,1168.4,259.0,1166.4,1168.4,1166.4,1168.4,259.0
2023-12-22 11:40:00,1168.0,1168.0,1168.0,1168.0,244.0,1168.0,1168.0,1168.0,1168.0,244.0
2023-12-22 11:50:00,1170.07,1170.07,1170.07,1170.07,100.0,1170.07,1170.07,1170.07,1170.07,100.0
2023-12-22 12:00:00,1167.86,1167.86,1167.67,1167.86,300.0,1167.86,1167.86,1167.67,1167.86,300.0
2023-12-22 12:10:00,1167.86,1167.86,1167.86,1167.86,0.0,1167.86,1167.86,1167.86,1167.86,0.0
2023-12-22 12:20:00,1167.13,1168.96,1167.01,1168.96,617.0,1167.13,1168.96,1167.01,1168.96,617.0
2023-12-22 12:30:00,1167.7,1169.08,1167.7,1169.08,300.0,1167.7,1169.08,1167.7,1169.08,300.0
2023-12-22 12:40:00,1169.08,1169.08,1169.08,1169.08,0.0,1169.08,1169.08,1169.08,1169.08,0.0
2023-12-22 12:50:00,1169.17,1169.22,1169.17,1169.22,600.0,1169.17,1169.22,1169.17,1169.22,600.0
2023-12-22 13:00:00,1170.18,1171.61,1170.17,1171.61,350.0,1170.18,1171.61,1170.17,1171.61,350.0
2023-12-22 13:10:00,1171.78,1171.78,1171.77,1171.78,100.0,1171.78,1171.78,1171.77,1171.78,100.0
2023-12-22 13:20:00,1173.01,1173.01,1172.6,1172.6,248.0,1173.01,1173.01,1172.6,1172.6,248.0
2023-12-22 13:30:00,1172.88,1173.7,1172.88,1173.7,400.0,1172.88,1173.7,1172.88,1173.7,400.0
2023-12-22 13:40:00,1172.56,1173.28,1172.08,1172.08,900.0,1172.56,1173.28,1172.08,1172.08,900.0
2023-12-22 13:50:00,1173.57,1174.18,1172.71,1173.3,700.0,1173.57,1174.18,1172.71,1173.3,700.0
2023-12-22 14:00:00,1173.11,1174.14,1172.66,1172.86,668.0,1173.11,1174.14,1172.66,1172.86,668.0
2023-12-22 14:10:00,1171.34,1171.34,1170.59,1170.77,300.0,1171.34,1171.34,1170.59,1170.77,300.0
2023-12-22 14:20:00,1171.1,1171.1,1165.97,1167.15,1150.0,1171.1,1171.1,1165.97,1167.15,1150.0
2023-12-22 14:30:00,1167.15,1167.15,1167.15,1167.15,0.0,1167.15,1167.15,1167.15,1167.15,0.0
2023-12-22 14:40:00,1170.51,1173.08,1169.84,1171.46,1455.0,1170.51,1173.08,1169.84,1171.46,1455.0
2023-12-22 14:50:00,1170.32,1170.32,1170.32,1170.32,342.0,1170.32,1170.32,1170.32,1170.32,342.0
2023-12-22 15:00:00,1171.67,1171.68,1171.67,1171.67,100.0,1171.67,1171.68,1171.67,1171.67,100.0
2023-12-22 15:10:00,1171.27,1172.41,1168.66,1168.66,865.0,1171.27,1172.41,1168.66,1168.66,865.0
2023-12-22 15:20:00,1171.52,1171.52,1171.52,1171.52,100.0,1171.52,1171.52,1171.52,1171.52,100.0
2023-12-22 15:30:00,1170.12,1170.12,1170.12,1170.12,100.0,1170.12,1170.12,1170.12,1170.12,100.0
2023-12-22 15:40:00,1169.28,1169.28,1168.93,1168.93,200.0,1169.28,1169.28,1168.93,1168.93,200.0
2023-12-22 15:50:00,1168.77,1170.63,1168.57,1170.03,2946.0,1168.77,1170.63,1168.57,1170.03,2946.0
2023-12-26 09:30:00,1175.17,1175.17,1175.17,1175.17,656.0,1175.17,1175.17,1175.17,1175.17,656.0
2023-12-26 09:40:00,1172.31,1173.0,1172.06,1173.0,620.0,1172.31,1173.0,1172.06,1173.0,620.0
2023-12-26 09:50:00,1171.26,1171.27,1171.26,1171.26,114.0,1171.26,1171.27,1171.26,1171.26,114.0
2023-12-26 10:00:00,1171.26,1171.26,1171.26,1171.26,0.0,1171.26,1171.26,1171.26,1171.26,0.0
2023-12-26 10:10:00,1167.84,1168.05,1165.78,1165.78,464.0,1167.84,1168.05,1165.78,1165.78,464.0
2023-12-26 10:20:00,1168.05,1168.05,1168.04,1168.05,100.0,1168.05,1168.05,1168.04,1168.05,100.0
2023-12-26 10:30:00,1168.05,1168.05,1168.05,1168.05,0.0,1168.05,1168.05,1168.05,1168.05,0.0
2023-12-26 10:40:00,1166.91,1166.91,1163.82,1163.82,1831.0,1166.91,1166.91,1163.82,1163.82,1831.0
2023-12-26 10:50:00,1164.72,1164.72,1164.72,1164.72,100.0,1164.72,1164.72,1164.72,1164.72,100.0
2023-12-26 11:00:00,1166.57,1166.57,1165.68,1165.68,200.0,1166.57,1166.57,1165.68,1165.68,200.0
2023-12-26 11:10:00,1165.21,1165.22,1165.21,1165.21,232.0,1165.21,1165.22,1165.21,1165.21,232.0
2023-12-26 11:20:00,1164.88,1164.88,1164.33,1164.33,295.0,1164.88,1164.88,1164.33,1164.33,295.0
2023-12-26 11:30:00,1164.33,1164.33,1164.33,1164.33,0.0,1164.33,1164.33,1164.33,1164.33,0.0
2023-12-26 11:40:00,1164.33,1164.33,1164.33,1164.33,0.0,1164.33,1164.33,1164.33,1164.33,0.0
2023-12-26 11:50:00,1163.69,1165.06,1163.47,1163.47,700.0,1163.69,1165.06,1163.47,1163.47,700.0
2023-12-26 12:00:00,1163.47,1163.47,1163.47,1163.47,0.0,1163.47,1163.47,1163.47,1163.47,0.0
2023-12-26 12:10:00,1163.34,1163.34,1163.33,1163.34,170.0,1163.34,1163.34,1163.33,1163.34,170.0
2023-12-26 12:20:00,1163.34,1163.34,1163.34,1163.34,0.0,1163.34,1163.34,1163.34,1163.34,0.0
2023-12-26 12:30:00,1163.34,1163.34,1163.34,1163.34,0.0,1163.34,1163.34,1163.34,1163.34,0.0
2023-12-26 12:40:00,1162.29,1164.54,1162.29,1164.54,561.0,1162.29,1164.54,1162.29,1164.54,561.0
2023-12-26 12:50:00,1164.59,1164.59,1162.65,1162.65,831.0,1164.59,1164.59,1162.65,1162.65,831.0
2023-12-26 13:00:00,1162.65,1162.65,1162.65,1162.65,0.0,1162.65,1162.65,1162.65,1162.65,0.0
2023-12-26 13:10:00,1163.67,1163.76,1163.6,1163.6,403.0,1163.67,1163.76,1163.6,1163.6,403.0
2023-12-26 13:20:00,1163.87,1163.91,1163.86,1163.91,200.0,1163.87,1163.91,1163.86,1163.91,200.0
2023-12-26 13:30:00,1163.89,1163.89,1163.6,1163.61,300.0,1163.89,1163.89,1163.6,1163.61,300.0
2023-12-26 13:40:00,1163.87,1164.87,1163.04,1163.95,1203.0,1163.87,1164.87,1163.04,1163.95,1203.0
2023-12-26 13:50:00,1163.76,1164.84,1163.29,1164.84,700.0,1163.76,1164.84,1163.29,1164.84,700.0
2023-12-26 14:00:00,1165.13,1165.15,1162.59,1162.59,1270.0,1165.13,1165.15,1162.59,1162.59,1270.0
2023-12-26 14:10:00,1163.94,1163.94,1163.92,1163.92,705.0,1163.94,1163.94,1163.92,1163.92,705.0
2023-12-26 14:20:00,1162.95,1162.95,1162.95,1162.95,176.0,1162.95,1162.95,1162.95,1162.95,176.0
2023-12-26 14:30:00,1162.3,1163.55,1161.11,1163.02,1249.0,1162.3,1163.55,1161.11,1163.02,1249.0
2023-12-26 14:40:00,1163.0,1163.0,1161.46,1161.46,954.0,1163.0,1163.0,1161.46,1161.46,954.0
2023-12-26 14:50:00,1160.57,1160.57,1160.57,1160.57,100.0,1160.57,1160.57,1160.57,1160.57,100.0
2023-12-26 15:00:00,1161.73,1163.27,1161.72,1161.95,500.0,1161.73,1163.27,1161.72,1161.95,500.0
2023-12-26 15:10:00,1161.86,1161.86,1161.86,1161.86,100.0,1161.86,1161.86,1161.86,1161.86,100.0
2023-12-26 15:20:00,1163.02,1163.07,1161.65,1162.97,1000.0,1163.02,1163.07,1161.65,1162.97,1000.0
2023-12-26 15:30:00,1163.13,1163.13,1162.23,1162.24,300.0,1163.13,1163.13,1162.23,1162.24,300.0
2023-12-26 15:40:00,1162.67,1163.55,1162.1,1162.95,3100.0,1162.67,1163.55,1162.1,1162.95,3100.0
2023-12-26 15:50:00,1165.13,1166.71,1164.14,1165.53,5600.0,1165.13,1166.71,1164.14,1165.53,5600.0
2023-12-27 09:30:00,1163.99,1168.05,1163.99,1167.0,886.0,1163.99,1168.05,1163.99,1167.0,886.0
2023-12-27 09:40:00,1165.89,1165.89,1165.86,1165.86,200.0,1165.89,1165.89,1165.86,1165.86,200.0
2023-12-27 09:50:00,1168.15,1169.4,1168.05,1168.06,635.0,1168.15,1169.4,1168.05,1168.06,635.0
2023-12-27 10:00:00,1168.05,1168.48,1166.16,1168.43,900.0,1168.05,1168.48,1166.16,1168.43,900.0
2023-12-27 10:10:00,1167.33,1168.76,1166.57,1168.76,500.0,1167.33,1168.76,1166.57,1168.76,500.0
2023-12-27 10:20:00,1167.17,1168.98,1167.17,1168.21,1245.0,1167.17,1168.98,1167.17,1168.21,1245.0
2023-12-27 10:30:00,1168.21,1168.21,1168.21,1168.21,0.0,1168.21,1168.21,1168.21,1168.21,0.0
2023-12-27 10:40:00,1162.59,1162.59,1162.33,1162.34,251.0,1162.59,1162.59,1162.33,1162.34,251.0
2023-12-27 10:50:00,1165.44,1165.44,1164.75,1164.76,200.0,1165.44,1165.44,1164.75,1164.76,200.0
2023-12-27 11:00:00,1164.76,1164.76,1164.76,1164.76,0.0,1164.76,1164.76,1164.76,1164.76,0.0
2023-12-27 11:10:00,1164.76,1164.76,1164.76,1164.76,0.0,1164.76,1164.76,1164.76,1164.76,0.0
2023-12-27 11:20:00,1167.99,1169.93,1167.1,1168.6,2400.0,1167.99,1169.93,1167.1,1168.6,2400.0
2023-12-27 11:30:00,1168.57,1173.56,1168.56,1173.56,600.0,1168.57,1173.56,1168.56,1173.56,600.0
2023-12-27 11:40:00,1173.74,1173.74,1173.74,1173.74,100.0,1173.74,1173.74,1173.74,1173.74,100.0
2023-12-27 11:50:00,1170.61,1170.61,1168.3,1168.3,706.0,1170.61,1170.61,1168.3,1168.3,706.0
2023-12-27 12:00:00,1168.72,1170.2,1167.76,1169.83,587.0,1168.72,1170.2,1167.76,1169.83,587.0
2023-12-27 12:10:00,1171.38,1171.38,1171.37,1171.38,120.0,1171.38,1171.38,1171.37,1171.38,120.0
2023-12-27 12:20:00,1172.63,1172.78,1170.09,1170.09,500.0,1172.63,1172.78,1170.09,1170.09,500.0
2023-12-27 12:30:00,1171.13,1171.13,1170.07,1170.08,200.0,1171.13,1171.13,1170.07,1170.08,200.0
2023-12-27 12:40:00,1169.63,1170.26,1169.63,1170.26,405.0,1169.63,1170.26,1169.63,1170.26,405.0
2023-12-27 12:50:00,1170.26,1170.26,1170.26,1170.26,0.0,1170.26,1170.26,1170.26,1170.26,0.0
2023-12-27 13:00:00,1172.41,1175.35,1172.41,1175.35,620.0,1172.41,1175.35,1172.41,1175.35,620.0
2023-12-27 13:10:00,1175.35,1175.35,1175.35,1175.35,0.0,1175.35,1175.35,1175.35,1175.35,0.0
2023-12-27 13:20:00,1172.91,1174.09,1172.91,1174.09,548.0,1172.91,1174.09,1172.91,1174.09,548.0
2023-12-27 13:30:00,1172.7,1174.0,1172.69,1172.73,2100.0,1172.7,1174.0,1172.69,1172.73,2100.0
2023-12-27 13:40:00,1171.37,1172.75,1169.63,1169.63,3774.0,1171.37,1172.75,1169.63,1169.63,3774.0
2023-12-27 13:50:00,1170.44,1170.44,1169.04,1169.32,300.0,1170.44,1170.44,1169.04,1169.32,300.0
2023-12-27 14:00:00,1168.77,1171.29,1168.5,1169.26,900.0,1168.77,1171.29,1168.5,1169.26,900.0
2023-12-27 14:10:00,1169.26,1169.26,1169.26,1169.26,0.0,1169.26,1169.26,1169.26,1169.26,0.0
2023-12-27 14:20:00,1171.67,1172.21,1170.56,1170.56,900.0,1171.67,1172.21,1170.56,1170.56,900.0
2023-12-27 14:30:00,1169.53,1171.32,1169.53,1170.39,1060.0,1169.53,1171.32,1169.53,1170.39,1060.0
2023-12-27 14:40:00,1168.77,1168.77,1167.33,1167.33,400.0,1168.77,1168.77,1167.33,1167.33,400.0
2023-12-27 14:50:00,1167.49,1167.55,1167.36,1167.36,300.0,1167.49,1167.55,1167.36,1167.36,300.0
2023-12-27 15:00:00,1169.55,1169.96,1169.55,1169.84,605.0,1169.55,1169.96,1169.55,1169.84,605.0
2023-12-27 15:10:00,1169.84,1169.84,1169.84,1169.84,0.0,1169.84,1169.84,1169.84,1169.84,0.0
2023-12-27 15:20:00,1170.21,1170.21,1168.47,1168.47,500.0,1170.21,1170.21,1168.47,1168.47,500.0
2023-12-27 15:30:00,1169.77,1170.06,1169.19,1169.35,1176.0,1169.77,1170.06,1169.19,1169.35,1176.0
2023-12-27 15:40:00,1169.49,1169.49,1168.5,1168.5,300.0,1169.49,1169.49,1168.5,1168.5,300.0
2023-12-27 15:50:00,1168.1,1172.27,1168.1,1172.25,7025.0,1168.1,1172.27,1168.1,1172.25,7025.0
2023-12-28 09:30:00,1172.28,1172.28,1171.49,1171.49,891.0,1172.28,1172.28,1171.49,1171.49,891.0
2023-12-28 09:40:00,1171.49,1171.49,1171.49,1171.49,0.0,1171.49,1171.49,1171.49,1171.49,0.0
2023-12-28 09:50:00,1171.42,1171.42,1167.88,1168.15,500.0,1171.42,1171.42,1167.88,1168.15,500.0
2023-12-28 10:00:00,1172.22,1172.22,1172.22,1172.22,100.0,1172.22,1172.22,1172.22,1172.22,100.0
2023-12-28 10:10:00,1170.45,1170.45,1170.45,1170.45,100.0,1170.45,1170.45,1170.45,1170.45,100.0
2023-12-28 10:20:00,1170.75,1170.75,1170.75,1170.75,430.0,1170.75,1170.75,1170.75,1170.75,430.0
2023-12-28 10:30:00,1170.21,1170.21,1170.21,1170.21,100.0,1170.21,1170.21,1170.21,1170.21,100.0
2023-12-28 10:40:00,1168.2,1168.2,1167.46,1167.46,312.0,1168.2,1168.2,1167.46,1167.46,312.0
2023-12-28 10:50:00,1167.81,1167.81,1167.81,1167.81,100.0,1167.81,1167.81,1167.81,1167.81,100.0
2023-12-28 11:00:00,1167.04,1170.77,1167.04,1170.0,800.0,1167.04,1170.77,1167.04,1170.0,800.0
2023-12-28 11:10:00,1170.0,1170.0,1170.0,1170.0,0.0,1170.0,1170.0,1170.0,1170.0,0.0
2023-12-28 11:20:00,1170.0,1170.0,1170.0,1170.0,0.0,1170.0,1170.0,1170.0,1170.0,0.0
2023-12-28 11:30:00,1169.11,1169.11,1169.11,1169.11,100.0,1169.11,1169.11,1169.11,1169.11,100.0
2023-12-28 11:40:00,1170.24,1173.0,1170.23,1171.7,549.0,1170.24,1173.0,1170.23,1171.7,549.0
2023-12-28 11:50:00,1170.99,1170.99,1170.99,1170.99,100.0,1170.99,1170.99,1170.99,1170.99,100.0
2023-12-28 12:00:00,1170.98,1170.98,1170.98,1170.98,100.0,1170.98,1170.98,1170.98,1170.98,100.0
2023-12-28 12:10:00,1168.03,1169.0,1168.02,1169.0,400.0,1168.03,1169.0,1168.02,1169.0,400.0
2023-12-28 12:20:00,1169.0,1169.0,1169.0,1169.0,0.0,1169.0,1169.0,1169.0,1169.0,0.0
2023-12-28 12:30:00,1167.86,1168.13,1167.86,1168.13,200.0,1167.86,1168.13,1167.86,1168.13,200.0
2023-12-28 12:40:00,1170.09,1170.11,1168.66,1168.66,567.0,1170.09,1170.11,1168.66,1168.66,567.0
2023-12-28 12:50:00,1168.66,1168.66,1168.66,1168.66,0.0,1168.66,1168.66,1168.66,1168.66,0.0
2023-12-28 13:00:00,1169.27,1169.27,1168.56,1168.56,200.0,1169.27,1169.27,1168.56,1168.56,200.0
2023-12-28 13:10:00,1169.22,1169.33,1169.22,1169.33,200.0,1169.22,1169.33,1169.22,1169.33,200.0
2023-12-28 13:20:00,1169.33,1169.33,1169.33,1169.33,0.0,1169.33,1169.33,1169.33,1169.33,0.0
2023-12-28 13:30:00,1168.14,1168.15,1168.14,1168.14,100.0,1168.14,1168.15,1168.14,1168.14,100.0
2023-12-28 13:40:00,1168.14,1168.14,1168.14,1168.14,0.0,1168.14,1168.14,1168.14,1168.14,0.0
2023-12-28 13:50:00,1170.1,1171.2,1170.1,1171.2,400.0,1170.1,1171.2,1170.1,1171.2,400.0
2023-12-28 14:00:00,1171.2,1171.2,1171.2,1171.2,0.0,1171.2,1171.2,1171.2,1171.2,0.0
2023-12-28 14:10:00,1168.48,1168.48,1168.47,1168.48,100.0,1168.48,1168.48,1168.47,1168.48,100.0
2023-12-28 14:20:00,1168.48,1168.48,1168.48,1168.48,0.0,1168.48,1168.48,1168.48,1168.48,0.0
2023-12-28 14:30:00,1168.48,1168.48,1168.48,1168.48,0.0,1168.48,1168.48,1168.48,1168.48,0.0
2023-12-28 14:40:00,1168.48,1168.48,1168.48,1168.48,0.0,1168.48,1168.48,1168.48,1168.48,0.0
2023-12-28 14:50:00,1168.48,1168.48,1168.48,1168.48,0.0,1168.48,1168.48,1168.48,1168.48,0.0
2023-12-28 15:00:00,1172.29,1173.71,1170.81,1173.71,400.0,1172.29,1173.71,1170.81,1173.71,400.0
2023-12-28 15:10:00,1172.33,1172.33,1172.33,1172.33,100.0,1172.33,1172.33,1172.33,1172.33,100.0
2023-12-28 15:20:00,1172.4,1172.4,1171.33,1171.33,255.0,1172.4,1172.4,1171.33,1171.33,255.0
2023-12-28 15:30:00,1171.23,1171.24,1169.97,1169.98,576.0,1171.23,1171.24,1169.97,1169.98,576.0
2023-12-28 15:40:00,1169.98,1169.98,1169.98,1169.98,0.0,1169.98,1169.98,1169.98,1169.98,0.0
2023-12-28 15:50:00,1169.07,1170.72,1167.77,1169.43,2757.0,1169.07,1170.72,1167.77,1169.43,2757.0
2023-12-29 09:30:00,1168.1,1168.1,1168.1,1168.1,524.0,1168.1,1168.1,1168.1,1168.1,524.0
2023-12-29 09:40:00,1171.62,1176.22,1169.61,1176.22,440.0,1171.62,1176.22,1169.61,1176.22,440.0
2023-12-29 09:50:00,1175.8,1175.8,1173.17,1173.17,200.0,1175.8,1175.8,1173.17,1173.17,200.0
2023-12-29 10:00:00,1174.15,1174.16,1170.54,1171.23,4128.0,1174.15,1174.16,1170.54,1171.23,4128.0
2023-12-29 10:10:00,1171.41,1175.16,1167.21,1170.47,3437.0,1171.41,1175.16,1167.21,1170.47,3437.0
2023-12-29 10:20:00,1170.79,1170.79,1168.68,1168.68,317.0,1170.79,1170.79,1168.68,1168.68,317.0
2023-12-29 10:30:00,1165.32,1165.32,1165.32,1165.32,100.0,1165.32,1165.32,1165.32,1165.32,100.0
2023-12-29 10:40:00,1169.21,1169.21,1163.35,1163.35,200.0,1169.21,1169.21,1163.35,1163.35,200.0
2023-12-29 10:50:00,1164.33,1164.33,1164.33,1164.33,200.0,1164.33,1164.33,1164.33,1164.33,200.0
2023-12-29 11:00:00,1167.7,1167.7,1165.37,1165.38,300.0,1167.7,1167.7,1165.37,1165.38,300.0
2023-12-29 11:10:00,1163.52,1164.59,1163.3,1164.59,546.0,1163.52,1164.59,1163.3,1164.59,546.0
2023-12-29 11:20:00,1164.26,1164.26,1164.25,1164.26,100.0,1164.26,1164.26,1164.25,1164.26,100.0
2023-12-29 11:30:00,1160.72,1161.22,1155.26,1157.17,800.0,1160.72,1161.22,1155.26,1157.17,800.0
2023-12-29 11:40:00,1160.0,1160.0,1160.0,1160.0,100.0,1160.0,1160.0,1160.0,1160.0,100.0
2023-12-29 11:50:00,1160.0,1160.0,1160.0,1160.0,0.0,1160.0,1160.0,1160.0,1160.0,0.0
2023-12-29 12:00:00,1160.76,1161.94,1159.94,1161.06,559.0,1160.76,1161.94,1159.94,1161.06,559.0
2023-12-29 12:10:00,1160.97,1160.97,1159.01,1159.02,639.0,1160.97,1160.97,1159.01,1159.02,639.0
2023-12-29 12:20:00,1159.04,1159.04,1159.0,1159.01,200.0,1159.04,1159.04,1159.0,1159.01,200.0
2023-12-29 12:30:00,1157.47,1160.05,1157.46,1160.05,600.0,1157.47,1160.05,1157.46,1160.05,600.0
2023-12-29 12:40:00,1160.59,1161.61,1158.73,1161.61,688.0,1160.59,1161.61,1158.73,1161.61,688.0
2023-12-29 12:50:00,1161.61,1161.61,1161.61,1161.61,0.0,1161.61,1161.61,1161.61,1161.61,0.0
2023-12-29 13:00:00,1164.23,1164.23,1164.22,1164.23,100.0,1164.23,1164.23,1164.22,1164.23,100.0
2023-12-29 13:10:00,1164.78,1164.78,1164.78,1164.78,100.0,1164.78,1164.78,1164.78,1164.78,100.0
2023-12-29 13:20:00,1163.06,1163.09,1163.05,1163.09,200.0,1163.06,1163.09,1163.05,1163.09,200.0
2023-12-29 13:30:00,1163.81,1163.81,1163.8,1163.81,100.0,1163.81,1163.81,1163.8,1163.81,100.0
2023-12-29 13:40:00,1163.76,1163.76,1162.65,1163.33,606.0,1163.76,1163.76,1162.65,1163.33,606.0
2023-12-29 13:50:00,1163.03,1163.03,1163.03,1163.03,100.0,1163.03,1163.03,1163.03,1163.03,100.0
2023-12-29 14:00:00,1161.47,1161.47,1161.47,1161.47,100.0,1161.47,1161.47,1161.47,1161.47,100.0
2023-12-29 14:10:00,1162.77,1162.77,1161.66,1161.66,300.0,1162.77,1162.77,1161.66,1161.66,300.0
2023-12-29 14:20:00,1163.0,1163.86,1162.6,1163.47,600.0,1163.0,1163.86,1162.6,1163.47,600.0
2023-12-29 14:30:00,1161.5,1161.5,1161.5,1161.5,100.0,1161.5,1161.5,1161.5,1161.5,100.0
2023-12-29 14:40:00,1162.85,1163.76,1162.85,1163.76,700.0,1162.85,1163.76,1162.85,1163.76,700.0
2023-12-29 14:50:00,1162.6,1162.6,1162.6,1162.6,100.0,1162.6,1162.6,1162.6,1162.6,100.0
2023-12-29 15:00:00,1163.91,1165.05,1163.91,1164.93,500.0,1163.91,1165.05,1163.91,1164.93,500.0
2023-12-29 15:10:00,1164.93,1164.93,1162.75,1163.42,400.0,1164.93,1164.93,1162.75,1163.42,400.0
2023-12-29 15:20:00,1162.88,1165.5,1162.88,1165.5,400.0,1162.88,1165.5,1162.88,1165.5,400.0
2023-12-29 15:30:00,1164.45,1164.45,1164.45,1164.45,100.0,1164.45,1164.45,1164.45,1164.45,100.0
2023-12-29 15:40:00,1166.61,1166.61,1164.24,1164.82,429.0,1166.61,1166.61,1164.24,1164.82,429.0
2023-12-29 15:50:00,1165.3,1166.6,1161.55,1165.59,4420.0,1165.3,1166.6,1161.55,1165.59,4420.0
2024-01-02 09:30:00,1152.4,1158.01,1149.45,1149.85,2015.0,1152.4,1158.01,1149.45,1149.85,2015.0
2024-01-02 09:40:00,1145.13,1148.28,1142.0,1142.0,1000.0,1145.13,1148.28,1142.0,1142.0,1000.0
2024-01-02 09:50:00,1143.85,1144.34,1138.48,1144.34,1300.0,1143.85,1144.34,1138.48,1144.34,1300.0
2024-01-02 10:00:00,1142.55,1142.75,1134.62,1136.44,1300.0,1142.55,1142.75,1134.62,1136.44,1300.0
2024-01-02 10:10:00,1134.84,1136.42,1127.04,1127.54,1915.0,1134.84,1136.42,1127.04,1127.54,1915.0
2024-01-02 10:20:00,1127.36,1128.71,1124.06,1128.16,1983.0,1127.36,1128.71,1124.06,1128.16,1983.0
2024-01-02 10:30:00,1129.44,1129.44,1122.3,1122.31,585.0,1129.44,1129.44,1122.3,1122.31,585.0
2024-01-02 10:40:00,1123.31,1123.54,1121.57,1122.97,900.0,1123.31,1123.54,1121.57,1122.97,900.0
2024-01-02 10:50:00,1120.0,1125.0,1119.88,1123.86,1104.0,1120.0,1125.0,1119.88,1123.86,1104.0
2024-01-02 11:00:00,1125.04,1125.96,1124.65,1125.95,900.0,1125.04,1125.96,1124.65,1125.95,900.0
2024-01-02 11:10:00,1127.41,1127.41,1125.0,1125.2,3816.0,1127.41,1127.41,1125.0,1125.2,3816.0
2024-01-02 11:20:00,1125.7,1125.7,1123.99,1124.7,1222.0,1125.7,1125.7,1123.99,1124.7,1222.0
2024-01-02 11:30:00,1125.88,1126.15,1123.65,1124.24,1040.0,1125.88,1126.15,1123.65,1124.24,1040.0
2024-01-02 11:40:00,1123.31,1125.0,1123.31,1125.0,200.0,1123.31,1125.0,1123.31,1125.0,200.0
2024-01-02 11:50:00,1125.0,1125.45,1124.99,1125.13,1400.0,1125.0,1125.45,1124.99,1125.13,1400.0
2024-01-02 12:00:00,1125.0,1125.34,1124.99,1125.1,700.0,1125.0,1125.34,1124.99,1125.1,700.0
2024-01-02 12:10:00,1125.66,1125.67,1123.45,1123.46,316.0,1125.66,1125.67,1123.45,1123.46,316.0
2024-01-02 12:20:00,1125.0,1125.0,1125.0,1125.0,133.0,1125.0,1125.0,1125.0,1125.0,133.0
2024-01-02 12:30:00,1122.67,1123.15,1122.67,1123.15,200.0,1122.67,1123.15,1122.67,1123.15,200.0
2024-01-02 12:40:00,1123.35,1123.42,1122.39,1122.4,397.0,1123.35,1123.42,1122.39,1122.4,397.0
2024-01-02 12:50:00,1120.0,1120.97,1120.0,1120.97,600.0,1120.0,1120.97,1120.0,1120.97,600.0
2024-01-02 13:00:00,1121.14,1122.17,1120.84,1122.16,560.0,1121.14,1122.17,1120.84,1122.16,560.0
2024-01-02 13:10:00,1124.08,1124.73,1124.08,1124.73,200.0,1124.08,1124.73,1124.08,1124.73,200.0
2024-01-02 13:20:00,1124.73,1124.73,1124.73,1124.73,0.0,1124.73,1124.73,1124.73,1124.73,0.0
2024-01-02 13:30:00,1122.81,1125.73,1122.81,1124.51,1737.0,1122.81,1125.73,1122.81,1124.51,1737.0
2024-01-02 13:40:00,1124.51,1125.0,1123.17,1123.17,552.0,1124.51,1125.0,1123.17,1123.17,552.0
2024-01-02 13:50:00,1124.99,1125.0,1124.99,1125.0,400.0,1124.99,1125.0,1124.99,1125.0,400.0
2024-01-02 14:00:00,1121.24,1121.24,1121.24,1121.24,100.0,1121.24,1121.24,1121.24,1121.24,100.0
2024-01-02 14:10:00,1122.77,1122.77,1122.77,1122.77,100.0,1122.77,1122.77,1122.77,1122.77,100.0
2024-01-02 14:20:00,1124.31,1126.13,1124.31,1125.31,2063.0,1124.31,1126.13,1124.31,1125.31,2063.0
2024-01-02 14:30:00,1126.36,1126.36,1124.73,1124.73,200.0,1126.36,1126.36,1124.73,1124.73,200.0
2024-01-02 14:40:00,1123.45,1126.09,1123.45,1126.09,2152.0,1123.45,1126.09,1123.45,1126.09,2152.0
2024-01-02 14:50:00,1124.53,1125.4,1124.53,1125.0,2500.0,1124.53,1125.4,1124.53,1125.0,2500.0
2024-01-02 15:00:00,1125.0,1125.28,1124.99,1124.99,400.0,1125.0,1125.28,1124.99,1124.99,400.0
2024-01-02 15:10:00,1125.0,1125.13,1124.32,1125.13,800.0,1125.0,1125.13,1124.32,1125.13,800.0
2024-01-02 15:20:00,1125.0,1125.0,1123.42,1124.95,1054.0,1125.0,1125.0,1123.42,1124.95,1054.0
2024-01-02 15:30:00,1125.0,1125.12,1123.64,1124.16,930.0,1125.0,1125.12,1123.64,1124.16,930.0
2024-01-02 15:40:00,1124.65,1125.26,1120.0,1121.09,13320.0,1124.65,1125.26,1120.0,1121.09,13320.0
2024-01-02 15:50:00,1121.95,1132.32,1121.95,1131.75,9477.0,1121.95,1132.32,1121.95,1131.75,9477.0
2024-01-03 09:30:00,1131.16,1135.0,1125.31,1131.54,2108.0,1131.16,1135.0,1125.31,1131.54,2108.0
2024-01-03 09:40:00,1128.79,1128.79,1120.03,1122.47,1300.0,1128.79,1128.79,1120.03,1122.47,1300.0
2024-01-03 09:50:00,1121.32,1121.32,1121.31,1121.32,100.0,1121.32,1121.32,1121.31,1121.32,100.0
2024-01-03 10:00:00,1126.38,1126.38,1126.38,1126.38,100.0,1126.38,1126.38,1126.38,1126.38,100.0
2024-01-03 10:10:00,1124.36,1124.36,1124.11,1124.11,200.0,1124.36,1124.36,1124.11,1124.11,200.0
2024-01-03 10:20:00,1122.26,1129.47,1122.26,1129.47,200.0,1122.26,1129.47,1122.26,1129.47,200.0
2024-01-03 10:30:00,1129.06,1129.06,1129.05,1129.06,230.0,1129.06,1129.06,1129.05,1129.06,230.0
2024-01-03 10:40:00,1128.23,1128.23,1128.23,1128.23,100.0,1128.23,1128.23,1128.23,1128.23,100.0
2024-01-03 10:50:00,1128.58,1130.25,1127.6,1130.25,4849.0,1128.58,1130.25,1127.6,1130.25,4849.0
2024-01-03 11:00:00,1130.62,1130.62,1128.07,1128.07,2500.0,1130.62,1130.62,1128.07,1128.07,2500.0
2024-01-03 11:10:00,1126.89,1126.9,1126.89,1126.89,100.0,1126.89,1126.9,1126.89,1126.89,100.0
2024-01-03 11:20:00,1126.0,1126.0,1121.64,1123.09,300.0,1126.0,1126.0,1121.64,1123.09,300.0
2024-01-03 11:30:00,1121.74,1123.39,1121.74,1123.39,208.0,1121.74,1123.39,1121.74,1123.39,208.0
2024-01-03 11:40:00,1121.85,1122.82,1121.46,1121.46,300.0,1121.85,1122.82,1121.46,1121.46,300.0
2024-01-03 11:50:00,1121.46,1121.46,1121.46,1121.46,0.0,1121.46,1121.46,1121.46,1121.46,0.0
2024-01-03 12:00:00,1121.62,1122.29,1121.27,1122.29,300.0,1121.62,1122.29,1121.27,1122.29,300.0
2024-01-03 12:10:00,1122.29,1122.29,1122.29,1122.29,0.0,1122.29,1122.29,1122.29,1122.29,0.0
2024-01-03 12:20:00,1123.48,1124.69,1121.34,1122.74,813.0,1123.48,1124.69,1121.34,1122.74,813.0
2024-01-03 12:30:00,1122.35,1122.35,1121.85,1121.86,500.0,1122.35,1122.35,1121.85,1121.86,500.0
2024-01-03 12:40:00,1121.11,1121.85,1116.12,1119.01,1827.0,1121.11,1121.85,1116.12,1119.01,1827.0
2024-01-03 12:50:00,1119.01,1119.01,1119.01,1119.01,0.0,1119.01,1119.01,1119.01,1119.01,0.0
2024-01-03 13:00:00,1118.73,1118.75,1116.88,1118.75,907.0,1118.73,1118.75,1116.88,1118.75,907.0
2024-01-03 13:10:00,1120.0,1120.0,1119.7,1119.71,200.0,1120.0,1120.0,1119.7,1119.71,200.0
2024-01-03 13:20:00,1121.71,1123.38,1121.71,1123.38,300.0,1121.71,1123.38,1121.71,1123.38,300.0
2024-01-03 13:30:00,1123.03,1123.38,1123.03,1123.38,300.0,1123.03,1123.38,1123.03,1123.38,300.0
2024-01-03 13:40:00,1127.09,1127.31,1127.09,1127.31,200.0,1127.09,1127.31,1127.09,1127.31,200.0
2024-01-03 13:50:00,1128.9,1128.91,1127.05,1127.07,530.0,1128.9,1128.91,1127.05,1127.07,530.0
2024-01-03 14:00:00,1124.85,1124.85,1123.2,1123.2,400.0,1124.85,1124.85,1123.2,1123.2,400.0
2024-01-03 14:10:00,1124.08,1124.08,1122.43,1123.88,307.0,1124.08,1124.08,1122.43,1123.88,307.0
2024-01-03 14:20:00,1124.09,1124.09,1124.09,1124.09,198.0,1124.09,1124.09,1124.09,1124.09,198.0
2024-01-03 14:30:00,1129.39,1129.39,1125.98,1125.98,738.0,1129.39,1129.39,1125.98,1125.98,738.0
2024-01-03 14:40:00,1125.98,1125.98,1125.98,1125.98,0.0,1125.98,1125.98,1125.98,1125.98,0.0
2024-01-03 14:50:00,1123.16,1123.92,1122.45,1122.45,600.0,1123.16,1123.92,1122.45,1122.45,600.0
2024-01-03 15:00:00,1123.84,1123.84,1122.49,1122.49,956.0,1123.84,1123.84,1122.49,1122.49,956.0
2024-01-03 15:10:00,1123.4,1124.74,1123.21,1124.24,500.0,1123.4,1124.74,1123.21,1124.24,500.0
2024-01-03 15:20:00,1124.4,1124.9,1124.0,1124.39,1080.0,1124.4,1124.9,1124.0,1124.39,1080.0
2024-01-03 15:30:00,1124.76,1125.67,1124.15,1125.2,830.0,1124.76,1125.67,1124.15,1125.2,830.0
2024-01-03 15:40:00,1124.85,1125.35,1122.56,1122.56,1130.0,1124.85,1125.35,1122.56,1122.56,1130.0
2024-01-03 15:50:00,1122.13,1123.77,1120.24,1123.28,4945.0,1122.13,1123.77,1120.24,1123.28,4945.0
2024-01-04 09:30:00,1124.09,1124.09,1124.09,1124.09,734.0,1124.09,1124.09,1124.09,1124.09,734.0
2024-01-04 09:40:00,1127.59,1130.45,1124.26,1124.26,1709.0,1127.59,1130.45,1124.26,1124.26,1709.0
2024-01-04 09:50:00,1124.26,1124.26,1124.26,1124.26,0.0,1124.26,1124.26,1124.26,1124.26,0.0
2024-01-04 10:00:00,1130.58,1130.58,1130.58,1130.58,100.0,1130.58,1130.58,1130.58,1130.58,100.0
2024-01-04 10:10:00,1130.05,1132.93,1127.1,1132.82,1751.0,1130.05,1132.93,1127.1,1132.82,1751.0
2024-01-04 10:20:00,1130.0,1130.0,1130.0,1130.0,100.0,1130.0,1130.0,1130.0,1130.0,100.0
2024-01-04 10:30:00,1130.0,1130.0,1130.0,1130.0,0.0,1130.0,1130.0,1130.0,1130.0,0.0
2024-01-04 10:40:00,1130.98,1132.21,1130.97,1131.15,500.0,1130.98,1132.21,1130.97,1131.15,500.0
2024-01-04 10:50:00,1128.23,1128.23,1128.23,1128.23,223.0,1128.23,1128.23,1128.23,1128.23,223.0
2024-01-04 11:00:00,1128.23,1128.23,1128.23,1128.23,0.0,1128.23,1128.23,1128.23,1128.23,0.0
2024-01-04 11:10:00,1125.84,1128.88,1125.84,1127.34,400.0,1125.84,1128.88,1125.84,1127.34,400.0
2024-01-04 11:20:00,1127.33,1127.33,1124.66,1126.11,400.0,1127.33,1127.33,1124.66,1126.11,400.0
2024-01-04 11:30:00,1125.83,1127.62,1125.82,1126.78,2926.0,1125.83,1127.62,1125.82,1126.78,2926.0
2024-01-04 11:40:00,1126.31,1126.6,1125.09,1125.78,701.0,1126.31,1126.6,1125.09,1125.78,701.0
2024-01-04 11:50:00,1124.88,1126.32,1124.87,1125.33,633.0,1124.88,1126.32,1124.87,1125.33,633.0
2024-01-04 12:00:00,1125.33,1125.33,1125.33,1125.33,0.0,1125.33,1125.33,1125.33,1125.33,0.0
2024-01-04 12:10:00,1122.99,1122.99,1122.98,1122.99,100.0,1122.99,1122.99,1122.98,1122.99,100.0
2024-01-04 12:20:00,1122.97,1124.52,1122.97,1124.46,708.0,1122.97,1124.52,1122.97,1124.46,708.0
2024-01-04 12:30:00,1124.47,1124.47,1123.06,1123.23,400.0,1124.47,1124.47,1123.06,1123.23,400.0
2024-01-04 12:40:00,1122.02,1122.02,1122.01,1122.02,122.0,1122.02,1122.02,1122.01,1122.02,122.0
2024-01-04 12:50:00,1122.0,1122.0,1122.0,1122.0,100.0,1122.0,1122.0,1122.0,1122.0,100.0
2024-01-04 13:00:00,1122.0,1122.0,1122.0,1122.0,0.0,1122.0,1122.0,1122.0,1122.0,0.0
2024-01-04 13:10:00,1122.02,1123.82,1122.02,1123.82,200.0,1122.02,1123.82,1122.02,1123.82,200.0
2024-01-04 13:20:00,1123.82,1123.82,1123.82,1123.82,0.0,1123.82,1123.82,1123.82,1123.82,0.0
2024-01-04 13:30:00,1123.82,1123.82,1123.82,1123.82,0.0,1123.82,1123.82,1123.82,1123.82,0.0
2024-01-04 13:40:00,1124.45,1124.45,1124.45,1124.45,100.0,1124.45,1124.45,1124.45,1124.45,100.0
2024-01-04 13:50:00,1123.79,1123.98,1123.79,1123.98,256.0,1123.79,1123.98,1123.79,1123.98,256.0
2024-01-04 14:00:00,1123.98,1125.03,1123.46,1123.47,387.0,1123.98,1125.03,1123.46,1123.47,387.0
2024-01-04 14:10:00,1121.77,1124.29,1121.77,1124.29,307.0,1121.77,1124.29,1121.77,1124.29,307.0
2024-01-04 14:20:00,1124.29,1124.29,1124.29,1124.29,0.0,1124.29,1124.29,1124.29,1124.29,0.0
2024-01-04 14:30:00,1124.29,1124.29,1124.29,1124.29,0.0,1124.29,1124.29,1124.29,1124.29,0.0
2024-01-04 14:40:00,1123.22,1123.22,1123.22,1123.22,100.0,1123.22,1123.22,1123.22,1123.22,100.0
2024-01-04 14:50:00,1124.39,1125.5,1124.14,1125.04,760.0,1124.39,1125.5,1124.14,1125.04,760.0
2024-01-04 15:00:00,1123.27,1123.99,1123.26,1123.99,300.0,1123.27,1123.99,1123.26,1123.99,300.0
2024-01-04 15:10:00,1123.99,1123.99,1123.99,1123.99,0.0,1123.99,1123.99,1123.99,1123.99,0.0
2024-01-04 15:20:00,1118.0,1118.0,1118.0,1118.0,100.0,1118.0,1118.0,1118.0,1118.0,100.0
2024-01-04 15:30:00,1119.71,1119.71,1119.71,1119.71,100.0,1119.71,1119.71,1119.71,1119.71,100.0
2024-01-04 15:40:00,1119.39,1119.4,1119.39,1119.39,100.0,1119.39,1119.4,1119.39,1119.39,100.0
2024-01-04 15:50:00,1117.87,1118.64,1115.09,1116.06,5424.0,1117.87,1118.64,1115.09,1116.06,5424.0
2024-01-05 09:30:00,1115.52,1132.4,1115.52,1123.73,1918.0,1115.52,1132.4,1115.52,1123.73,1918.0
2024-01-05 09:40:00,1120.35,1120.35,1113.2,1120.33,1600.0,1120.35,1120.35,1113.2,1120.33,1600.0
2024-01-05 09:50:00,1117.85,1117.85,1114.25,1114.4,1302.0,1117.85,1117.85,1114.25,1114.4,1302.0
2024-01-05 10:00:00,1115.37,1123.29,1113.19,1122.18,800.0,1115.37,1123.29,1113.19,1122.18,800.0
2024-01-05 10:10:00,1123.5,1123.5,1119.34,1119.34,1700.0,1123.5,1123.5,1119.34,1119.34,1700.0
2024-01-05 10:20:00,1117.84,1119.02,1117.84,1119.02,390.0,1117.84,1119.02,1117.84,1119.02,390.0
2024-01-05 10:30:00,1117.88,1121.16,1117.86,1121.08,1300.0,1117.88,1121.16,1117.86,1121.08,1300.0
2024-01-05 10:40:00,1121.08,1121.08,1121.08,1121.08,0.0,1121.08,1121.08,1121.08,1121.08,0.0
2024-01-05 10:50:00,1118.0,1118.0,1116.32,1116.86,300.0,1118.0,1118.0,1116.32,1116.86,300.0
2024-01-05 11:00:00,1117.35,1117.35,1117.35,1117.35,100.0,1117.35,1117.35,1117.35,1117.35,100.0
2024-01-05 11:10:00,1117.35,1117.35,1117.35,1117.35,0.0,1117.35,1117.35,1117.35,1117.35,0.0
2024-01-05 11:20:00,1114.33,1115.0,1113.76,1114.5,700.0,1114.33,1115.0,1113.76,1114.5,700.0
2024-01-05 11:30:00,1114.65,1115.11,1114.28,1115.11,1000.0,1114.65,1115.11,1114.28,1115.11,1000.0
2024-01-05 11:40:00,1119.53,1119.53,1119.53,1119.53,100.0,1119.53,1119.53,1119.53,1119.53,100.0
2024-01-05 11:50:00,1123.22,1123.38,1119.01,1119.01,500.0,1123.22,1123.38,1119.01,1119.01,500.0
2024-01-05 12:00:00,1120.06,1120.06,1119.2,1119.21,200.0,1120.06,1120.06,1119.2,1119.21,200.0
2024-01-05 12:10:00,1118.92,1120.69,1118.87,1120.69,425.0,1118.92,1120.69,1118.87,1120.69,425.0
2024-01-05 12:20:00,1117.33,1118.48,1116.13,1116.13,400.0,1117.33,1118.48,1116.13,1116.13,400.0
2024-01-05 12:30:00,1117.73,1117.73,1115.71,1115.71,438.0,1117.73,1117.73,1115.71,1115.71,438.0
2024-01-05 12:40:00,1116.87,1117.25,1114.34,1115.67,2324.0,1116.87,1117.25,1114.34,1115.67,2324.0
2024-01-05 12:50:00,1116.0,1117.82,1116.0,1117.82,300.0,1116.0,1117.82,1116.0,1117.82,300.0
2024-01-05 13:00:00,1119.5,1119.5,1119.34,1119.34,205.0,1119.5,1119.5,1119.34,1119.34,205.0
2024-01-05 13:10:00,1119.99,1120.0,1119.83,1119.84,700.0,1119.99,1120.0,1119.83,1119.84,700.0
2024-01-05 13:20:00,1119.84,1119.84,1119.84,1119.84,0.0,1119.84,1119.84,1119.84,1119.84,0.0
2024-01-05 13:30:00,1119.84,1119.84,1119.84,1119.84,0.0,1119.84,1119.84,1119.84,1119.84,0.0
2024-01-05 13:40:00,1123.99,1124.11,1123.99,1124.11,499.0,1123.99,1124.11,1123.99,1124.11,499.0
2024-01-05 13:50:00,1125.73,1125.73,1124.01,1124.01,718.0,1125.73,1125.73,1124.01,1124.01,718.0
2024-01-05 14:00:00,1122.98,1126.15,1122.97,1124.62,433.0,1122.98,1126.15,1122.97,1124.62,433.0
2024-01-05 14:10:00,1122.05,1122.05,1122.04,1122.05,205.0,1122.05,1122.05,1122.04,1122.05,205.0
2024-01-05 14:20:00,1122.05,1122.05,1122.05,1122.05,0.0,1122.05,1122.05,1122.05,1122.05,0.0
2024-01-05 14:30:00,1120.99,1120.99,1117.33,1117.45,1945.0,1120.99,1120.99,1117.33,1117.45,1945.0
2024-01-05 14:40:00,1115.67,1115.67,1114.76,1114.92,600.0,1115.67,1115.67,1114.76,1114.92,600.0
2024-01-05 14:50:00,1114.69,1114.97,1113.85,1114.38,2082.0,1114.69,1114.97,1113.85,1114.38,2082.0
2024-01-05 15:00:00,1113.35,1115.86,1113.35,1115.41,416.0,1113.35,1115.86,1113.35,1115.41,416.0
2024-01-05 15:10:00,1115.91,1116.45,1115.65,1115.65,607.0,1115.91,1116.45,1115.65,1115.65,607.0
2024-01-05 15:20:00,1115.24,1115.24,1113.66,1114.46,2300.0,1115.24,1115.24,1113.66,1114.46,2300.0
2024-01-05 15:30:00,1113.59,1116.08,1113.44,1116.08,1336.0,1113.59,1116.08,1113.44,1116.08,1336.0
2024-01-05 15:40:00,1117.37,1117.4,1116.56,1117.35,555.0,1117.37,1117.4,1116.56,1117.35,555.0
2024-01-05 15:50:00,1118.07,1120.56,1115.49,1116.55,6095.0,1118.07,1120.56,1115.49,1116.55,6095.0
2024-01-08 09:30:00,1120.92,1126.27,1115.81,1123.31,2753.0,1120.92,1126.27,1115.81,1123.31,2753.0
2024-01-08 09:40:00,1125.95,1125.95,1117.57,1122.08,2841.0,1125.95,1125.95,1117.57,1122.08,2841.0
2024-01-08 09:50:00,1120.17,1126.11,1118.03,1120.48,3755.0,1120.17,1126.11,1118.03,1120.48,3755.0
2024-01-08 10:00:00,1128.84,1130.63,1128.84,1128.93,400.0,1128.84,1130.63,1128.84,1128.93,400.0
2024-01-08 10:10:00,1130.26,1130.49,1128.24,1128.65,1371.0,1130.26,1130.49,1128.24,1128.65,1371.0
2024-01-08 10:20:00,1128.65,1129.29,1126.52,1129.29,413.0,1128.65,1129.29,1126.52,1129.29,413.0
2024-01-08 10:30:00,1130.63,1134.2,1130.63,1131.5,400.0,1130.63,1134.2,1130.63,1131.5,400.0
2024-01-08 10:40:00,1131.19,1132.79,1131.19,1131.58,300.0,1131.19,1132.79,1131.19,1131.58,300.0
2024-01-08 10:50:00,1130.83,1130.83,1129.63,1129.63,779.0,1130.83,1130.83,1129.63,1129.63,779.0
2024-01-08 11:00:00,1129.69,1132.05,1129.52,1129.52,633.0,1129.69,1132.05,1129.52,1129.52,633.0
2024-01-08 11:10:00,1126.86,1128.48,1126.85,1128.48,300.0,1126.86,1128.48,1126.85,1128.48,300.0
2024-01-08 11:20:00,1131.83,1131.83,1128.21,1129.39,600.0,1131.83,1131.83,1128.21,1129.39,600.0
2024-01-08 11:30:00,1130.11,1130.98,1128.16,1129.92,1000.0,1130.11,1130.98,1128.16,1129.92,1000.0
2024-01-08 11:40:00,1129.8,1130.18,1129.47,1129.48,300.0,1129.8,1130.18,1129.47,1129.48,300.0
2024-01-08 11:50:00,1129.2,1132.78,1129.2,1132.57,410.0,1129.2,1132.78,1129.2,1132.57,410.0
2024-01-08 12:00:00,1135.31,1135.31,1135.31,1135.31,100.0,1135.31,1135.31,1135.31,1135.31,100.0
2024-01-08 12:10:00,1133.39,1133.39,1133.39,1133.39,121.0,1133.39,1133.39,1133.39,1133.39,121.0
2024-01-08 12:20:00,1134.09,1138.18,1134.09,1136.91,2760.0,1134.09,1138.18,1134.09,1136.91,2760.0
2024-01-08 12:30:00,1137.14,1141.26,1137.14,1141.26,203.0,1137.14,1141.26,1137.14,1141.26,203.0
2024-01-08 12:40:00,1138.78,1139.18,1138.78,1139.18,200.0,1138.78,1139.18,1138.78,1139.18,200.0
2024-01-08 12:50:00,1141.79,1142.35,1140.88,1141.78,400.0,1141.79,1142.35,1140.88,1141.78,400.0
2024-01-08 13:00:00,1141.78,1141.78,1141.78,1141.78,0.0,1141.78,1141.78,1141.78,1141.78,0.0
2024-01-08 13:10:00,1141.92,1141.92,1141.92,1141.92,200.0,1141.92,1141.92,1141.92,1141.92,200.0
2024-01-08 13:20:00,1141.03,1141.03,1138.73,1140.25,898.0,1141.03,1141.03,1138.73,1140.25,898.0
2024-01-08 13:30:00,1139.85,1140.3,1139.53,1140.3,600.0,1139.85,1140.3,1139.53,1140.3,600.0
2024-01-08 13:40:00,1139.28,1139.28,1139.28,1139.28,100.0,1139.28,1139.28,1139.28,1139.28,100.0
2024-01-08 13:50:00,1142.08,1142.08,1142.08,1142.08,100.0,1142.08,1142.08,1142.08,1142.08,100.0
2024-01-08 14:00:00,1141.27,1142.66,1141.27,1141.92,1700.0,1141.27,1142.66,1141.27,1141.92,1700.0
2024-01-08 14:10:00,1141.92,1141.92,1141.92,1141.92,0.0,1141.92,1141.92,1141.92,1141.92,0.0
2024-01-08 14:20:00,1142.26,1144.24,1142.26,1144.24,442.0,1142.26,1144.24,1142.26,1144.24,442.0
2024-01-08 14:30:00,1144.82,1146.5,1143.63,1146.02,1000.0,1144.82,1146.5,1143.63,1146.02,1000.0
2024-01-08 14:40:00,1146.26,1148.32,1146.26,1147.39,600.0,1146.26,1148.32,1146.26,1147.39,600.0
2024-01-08 14:50:00,1149.31,1151.05,1148.47,1149.97,5115.0,1149.31,1151.05,1148.47,1149.97,5115.0
2024-01-08 15:00:00,1146.9,1147.83,1145.76,1147.83,600.0,1146.9,1147.83,1145.76,1147.83,600.0
2024-01-08 15:10:00,1150.07,1150.09,1148.85,1148.86,1185.0,1150.07,1150.09,1148.85,1148.86,1185.0
2024-01-08 15:20:00,1150.34,1150.52,1149.84,1150.46,800.0,1150.34,1150.52,1149.84,1150.46,800.0
2024-01-08 15:30:00,1150.43,1151.3,1150.28,1151.3,901.0,1150.43,1151.3,1150.28,1151.3,901.0
2024-01-08 15:40:00,1150.87,1150.87,1149.67,1150.35,2217.0,1150.87,1150.87,1149.67,1150.35,2217.0
2024-01-08 15:50:00,1149.35,1154.52,1149.35,1154.15,4085.0,1149.35,1154.52,1149.35,1154.15,4085.0
2024-01-09 09:30:00,1144.84,1144.84,1142.45,1143.3,1742.0,1144.84,1144.84,1142.45,1143.3,1742.0
2024-01-09 09:40:00,1143.23,1147.29,1139.75,1140.72,1080.0,1143.23,1147.29,1139.75,1140.72,1080.0
2024-01-09 09:50:00,1142.82,1147.37,1142.82,1147.37,200.0,1142.82,1147.37,1142.82,1147.37,200.0
2024-01-09 10:00:00,1151.29,1151.29,1148.81,1148.81,408.0,1151.29,1151.29,1148.81,1148.81,408.0
2024-01-09 10:10:00,1146.97,1146.97,1146.97,1146.97,172.0,1146.97,1146.97,1146.97,1146.97,172.0
2024-01-09 10:20:00,1149.34,1149.34,1149.34,1149.34,100.0,1149.34,1149.34,1149.34,1149.34,100.0
2024-01-09 10:30:00,1149.45,1154.59,1149.45,1154.59,300.0,1149.45,1154.59,1149.45,1154.59,300.0
2024-01-09 10:40:00,1153.86,1153.86,1153.86,1153.86,100.0,1153.86,1153.86,1153.86,1153.86,100.0
2024-01-09 10:50:00,1150.88,1151.49,1149.19,1149.2,1234.0,1150.88,1151.49,1149.19,1149.2,1234.0
2024-01-09 11:00:00,1145.21,1147.87,1145.21,1147.87,500.0,1145.21,1147.87,1145.21,1147.87,500.0
2024-01-09 11:10:00,1151.57,1153.41,1149.8,1151.73,649.0,1151.57,1153.41,1149.8,1151.73,649.0
2024-01-09 11:20:00,1151.75,1152.37,1151.74,1152.37,652.0,1151.75,1152.37,1151.74,1152.37,652.0
2024-01-09 11:30:00,1152.36,1153.68,1150.8,1150.81,500.0,1152.36,1153.68,1150.8,1150.81,500.0
2024-01-09 11:40:00,1149.02,1149.02,1149.02,1149.02,106.0,1149.02,1149.02,1149.02,1149.02,106.0
2024-01-09 11:50:00,1151.58,1153.21,1151.58,1152.64,500.0,1151.58,1153.21,1151.58,1152.64,500.0
2024-01-09 12:00:00,1153.87,1160.63,1153.86,1160.63,1901.0,1153.87,1160.63,1153.86,1160.63,1901.0
2024-01-09 12:10:00,1158.73,1163.94,1158.61,1161.35,6540.0,1158.73,1163.94,1158.61,1161.35,6540.0
2024-01-09 12:20:00,1155.22,1155.46,1154.88,1155.46,723.0,1155.22,1155.46,1154.88,1155.46,723.0
2024-01-09 12:30:00,1157.1,1157.26,1156.12,1157.26,915.0,1157.1,1157.26,1156.12,1157.26,915.0
2024-01-09 12:40:00,1157.26,1157.26,1157.26,1157.26,0.0,1157.26,1157.26,1157.26,1157.26,0.0
2024-01-09 12:50:00,1155.11,1155.11,1155.1,1155.11,158.0,1155.11,1155.11,1155.1,1155.11,158.0
2024-01-09 13:00:00,1156.68,1156.68,1154.28,1155.11,500.0,1156.68,1156.68,1154.28,1155.11,500.0
2024-01-09 13:10:00,1155.11,1155.11,1155.11,1155.11,0.0,1155.11,1155.11,1155.11,1155.11,0.0
2024-01-09 13:20:00,1155.11,1155.11,1155.11,1155.11,0.0,1155.11,1155.11,1155.11,1155.11,0.0
2024-01-09 13:30:00,1155.18,1157.31,1155.13,1155.13,300.0,1155.18,1157.31,1155.13,1155.13,300.0
2024-01-09 13:40:00,1155.13,1155.13,1155.13,1155.13,0.0,1155.13,1155.13,1155.13,1155.13,0.0
2024-01-09 13:50:00,1158.09,1160.47,1156.79,1158.29,700.0,1158.09,1160.47,1156.79,1158.29,700.0
2024-01-09 14:00:00,1158.29,1158.29,1158.29,1158.29,0.0,1158.29,1158.29,1158.29,1158.29,0.0
2024-01-09 14:10:00,1160.26,1161.84,1159.78,1161.84,420.0,1160.26,1161.84,1159.78,1161.84,420.0
2024-01-09 14:20:00,1161.01,1161.02,1161.01,1161.01,259.0,1161.01,1161.02,1161.01,1161.01,259.0
2024-01-09 14:30:00,1161.01,1161.42,1161.01,1161.42,420.0,1161.01,1161.42,1161.01,1161.42,420.0
2024-01-09 14:40:00,1161.82,1161.82,1159.85,1159.85,200.0,1161.82,1161.82,1159.85,1159.85,200.0
2024-01-09 14:50:00,1159.29,1161.71,1159.29,1161.71,200.0,1159.29,1161.71,1159.29,1161.71,200.0
2024-01-09 15:00:00,1161.71,1161.71,1161.71,1161.71,0.0,1161.71,1161.71,1161.71,1161.71,0.0
2024-01-09 15:10:00,1161.68,1161.68,1160.42,1160.42,346.0,1161.68,1161.68,1160.42,1160.42,346.0
2024-01-09 15:20:00,1162.89,1162.89,1162.89,1162.89,100.0,1162.89,1162.89,1162.89,1162.89,100.0
2024-01-09 15:30:00,1160.65,1160.65,1155.42,1155.91,2096.0,1160.65,1160.65,1155.42,1155.91,2096.0
2024-01-09 15:40:00,1157.78,1159.44,1157.78,1159.44,400.0,1157.78,1159.44,1157.78,1159.44,400.0
2024-01-09 15:50:00,1158.23,1160.95,1158.23,1158.99,2036.0,1158.23,1160.95,1158.23,1158.99,2036.0
2024-01-10 09:30:00,1168.33,1172.35,1165.77,1167.89,2203.0,1168.33,1172.35,1165.77,1167.89,2203.0
2024-01-10 09:40:00,1167.9,1170.61,1167.89,1169.86,678.0,1167.9,1170.61,1167.89,1169.86,678.0
2024-01-10 09:50:00,1170.0,1171.83,1170.0,1171.6,1100.0,1170.0,1171.83,1170.0,1171.6,1100.0
2024-01-10 10:00:00,1174.79,1175.93,1169.1,1175.5,1300.0,1174.79,1175.93,1169.1,1175.5,1300.0
2024-01-10 10:10:00,1177.88,1177.88,1177.88,1177.88,100.0,1177.88,1177.88,1177.88,1177.88,100.0
2024-01-10 10:20:00,1177.93,1177.93,1177.93,1177.93,100.0,1177.93,1177.93,1177.93,1177.93,100.0
2024-01-10 10:30:00,1180.79,1180.79,1180.79,1180.79,203.0,1180.79,1180.79,1180.79,1180.79,203.0
2024-01-10 10:40:00,1180.79,1180.79,1180.79,1180.79,0.0,1180.79,1180.79,1180.79,1180.79,0.0
2024-01-10 10:50:00,1180.79,1180.93,1178.78,1180.68,657.0,1180.79,1180.93,1178.78,1180.68,657.0
2024-01-10 11:00:00,1181.35,1181.35,1178.78,1178.79,200.0,1181.35,1181.35,1178.78,1178.79,200.0
2024-01-10 11:10:00,1178.79,1178.79,1178.79,1178.79,0.0,1178.79,1178.79,1178.79,1178.79,0.0
2024-01-10 11:20:00,1177.6,1180.7,1177.6,1179.75,592.0,1177.6,1180.7,1177.6,1179.75,592.0
2024-01-10 11:30:00,1181.14,1181.15,1181.12,1181.13,200.0,1181.14,1181.15,1181.12,1181.13,200.0
2024-01-10 11:40:00,1182.81,1182.82,1182.81,1182.82,200.0,1182.81,1182.82,1182.81,1182.82,200.0
2024-01-10 11:50:00,1182.34,1182.34,1182.34,1182.34,200.0,1182.34,1182.34,1182.34,1182.34,200.0
2024-01-10 12:00:00,1184.68,1184.68,1182.9,1183.05,1356.0,1184.68,1184.68,1182.9,1183.05,1356.0
2024-01-10 12:10:00,1183.25,1183.25,1182.41,1182.89,800.0,1183.25,1183.25,1182.41,1182.89,800.0
2024-01-10 12:20:00,1183.88,1183.88,1183.25,1183.25,200.0,1183.88,1183.88,1183.25,1183.25,200.0
2024-01-10 12:30:00,1183.01,1188.8,1183.01,1188.65,1375.0,1183.01,1188.8,1183.01,1188.65,1375.0
2024-01-10 12:40:00,1189.18,1189.19,1185.51,1186.95,3625.0,1189.18,1189.19,1185.51,1186.95,3625.0
2024-01-10 12:50:00,1186.0,1187.4,1184.93,1187.4,1552.0,1186.0,1187.4,1184.93,1187.4,1552.0
2024-01-10 13:00:00,1186.0,1188.31,1186.0,1187.91,569.0,1186.0,1188.31,1186.0,1187.91,569.0
2024-01-10 13:10:00,1188.53,1188.54,1188.36,1188.36,510.0,1188.53,1188.54,1188.36,1188.36,510.0
2024-01-10 13:20:00,1188.36,1188.36,1188.36,1188.36,0.0,1188.36,1188.36,1188.36,1188.36,0.0
2024-01-10 13:30:00,1188.36,1188.36,1188.36,1188.36,0.0,1188.36,1188.36,1188.36,1188.36,0.0
2024-01-10 13:40:00,1188.36,1188.36,1188.36,1188.36,0.0,1188.36,1188.36,1188.36,1188.36,0.0
2024-01-10 13:50:00,1194.0,1194.62,1190.64,1190.64,960.0,1194.0,1194.62,1190.64,1190.64,960.0
2024-01-10 14:00:00,1190.64,1190.64,1190.64,1190.64,0.0,1190.64,1190.64,1190.64,1190.64,0.0
2024-01-10 14:10:00,1191.53,1191.78,1191.53,1191.78,220.0,1191.53,1191.78,1191.53,1191.78,220.0
2024-01-10 14:20:00,1191.96,1192.19,1191.95,1192.1,300.0,1191.96,1192.19,1191.95,1192.1,300.0
2024-01-10 14:30:00,1192.11,1192.27,1192.1,1192.1,512.0,1192.11,1192.27,1192.1,1192.1,512.0
2024-01-10 14:40:00,1191.07,1194.3,1191.07,1194.3,2137.0,1191.07,1194.3,1191.07,1194.3,2137.0
2024-01-10 14:50:00,1194.06,1194.74,1194.05,1194.74,200.0,1194.06,1194.74,1194.05,1194.74,200.0
2024-01-10 15:00:00,1193.91,1193.91,1193.76,1193.78,539.0,1193.91,1193.91,1193.76,1193.78,539.0
2024-01-10 15:10:00,1193.49,1194.0,1193.14,1194.0,1368.0,1193.49,1194.0,1193.14,1194.0,1368.0
2024-01-10 15:20:00,1190.92,1191.77,1190.64,1191.67,1567.0,1190.92,1191.77,1190.64,1191.67,1567.0
2024-01-10 15:30:00,1191.67,1191.67,1191.67,1191.67,0.0,1191.67,1191.67,1191.67,1191.67,0.0
2024-01-10 15:40:00,1191.67,1191.67,1191.67,1191.67,0.0,1191.67,1191.67,1191.67,1191.67,0.0
2024-01-10 15:50:00,1193.51,1200.34,1193.22,1199.06,8491.0,1193.51,1200.34,1193.22,1199.06,8491.0
2024-01-11 09:30:00,1204.27,1204.27,1204.27,1204.27,457.0,1204.27,1204.27,1204.27,1204.27,457.0
2024-01-11 09:40:00,1207.98,1207.98,1197.01,1198.15,900.0,1207.98,1207.98,1197.01,1198.15,900.0
2024-01-11 09:50:00,1196.14,1203.57,1196.14,1203.57,700.0,1196.14,1203.57,1196.14,1203.57,700.0
2024-01-11 10:00:00,1200.03,1203.23,1191.1,1191.1,946.0,1200.03,1203.23,1191.1,1191.1,946.0
2024-01-11 10:10:00,1191.46,1196.69,1191.46,1195.0,1600.0,1191.46,1196.69,1191.46,1195.0,1600.0
2024-01-11 10:20:00,1202.42,1202.55,1198.64,1198.64,1391.0,1202.42,1202.55,1198.64,1198.64,1391.0
2024-01-11 10:30:00,1199.96,1199.96,1199.96,1199.96,100.0,1199.96,1199.96,1199.96,1199.96,100.0
2024-01-11 10:40:00,1200.75,1200.75,1199.93,1199.93,300.0,1200.75,1200.75,1199.93,1199.93,300.0
2024-01-11 10:50:00,1197.4,1197.4,1197.4,1197.4,100.0,1197.4,1197.4,1197.4,1197.4,100.0
2024-01-11 11:00:00,1197.03,1197.03,1197.03,1197.03,115.0,1197.03,1197.03,1197.03,1197.03,115.0
2024-01-11 11:10:00,1195.29,1195.29,1190.57,1190.57,300.0,1195.29,1195.29,1190.57,1190.57,300.0
2024-01-11 11:20:00,1193.39,1195.67,1192.7,1192.7,615.0,1193.39,1195.67,1192.7,1192.7,615.0
2024-01-11 11:30:00,1192.81,1192.81,1192.78,1192.78,200.0,1192.81,1192.81,1192.78,1192.78,200.0
2024-01-11 11:40:00,1191.85,1191.85,1191.85,1191.85,100.0,1191.85,1191.85,1191.85,1191.85,100.0
2024-01-11 11:50:00,1191.85,1191.85,1191.85,1191.85,0.0,1191.85,1191.85,1191.85,1191.85,0.0
2024-01-11 12:00:00,1192.43,1192.43,1192.43,1192.43,100.0,1192.43,1192.43,1192.43,1192.43,100.0
2024-01-11 12:10:00,1194.51,1194.51,1194.51,1194.51,100.0,1194.51,1194.51,1194.51,1194.51,100.0
2024-01-11 12:20:00,1194.51,1194.51,1194.51,1194.51,0.0,1194.51,1194.51,1194.51,1194.51,0.0
2024-01-11 12:30:00,1194.51,1194.51,1194.51,1194.51,0.0,1194.51,1194.51,1194.51,1194.51,0.0
2024-01-11 12:40:00,1194.72,1194.72,1194.72,1194.72,100.0,1194.72,1194.72,1194.72,1194.72,100.0
2024-01-11 12:50:00,1198.67,1198.67,1198.66,1198.66,300.0,1198.67,1198.67,1198.66,1198.66,300.0
2024-01-11 13:00:00,1198.66,1198.66,1198.66,1198.66,0.0,1198.66,1198.66,1198.66,1198.66,0.0
2024-01-11 13:10:00,1198.66,1198.66,1198.66,1198.66,0.0,1198.66,1198.66,1198.66,1198.66,0.0
2024-01-11 13:20:00,1198.66,1198.66,1198.66,1198.66,0.0,1198.66,1198.66,1198.66,1198.66,0.0
2024-01-11 13:30:00,1200.6,1200.6,1200.59,1200.6,146.0,1200.6,1200.6,1200.59,1200.6,146.0
2024-01-11 13:40:00,1201.0,1201.0,1200.6,1200.6,392.0,1201.0,1201.0,1200.6,1200.6,392.0
2024-01-11 13:50:00,1201.31,1201.99,1201.31,1201.99,200.0,1201.31,1201.99,1201.31,1201.99,200.0
2024-01-11 14:00:00,1201.16,1201.3,1201.16,1201.3,200.0,1201.16,1201.3,1201.16,1201.3,200.0
2024-01-11 14:10:00,1202.73,1202.73,1202.73,1202.73,113.0,1202.73,1202.73,1202.73,1202.73,113.0
2024-01-11 14:20:00,1199.71,1201.45,1199.71,1201.45,200.0,1199.71,1201.45,1199.71,1201.45,200.0
2024-01-11 14:30:00,1203.95,1205.07,1203.14,1205.07,400.0,1203.95,1205.07,1203.14,1205.07,400.0
2024-01-11 14:40:00,1203.46,1206.07,1203.45,1205.0,400.0,1203.46,1206.07,1203.45,1205.0,400.0
2024-01-11 14:50:00,1206.33,1208.06,1206.33,1207.25,300.0,1206.33,1208.06,1206.33,1207.25,300.0
2024-01-11 15:00:00,1206.03,1206.03,1204.95,1204.95,600.0,1206.03,1206.03,1204.95,1204.95,600.0
2024-01-11 15:10:00,1204.93,1207.78,1204.93,1207.78,700.0,1204.93,1207.78,1204.93,1207.78,700.0
2024-01-11 15:20:00,1207.88,1208.29,1207.88,1208.29,391.0,1207.88,1208.29,1207.88,1208.29,391.0
2024-01-11 15:30:00,1210.0,1210.0,1210.0,1210.0,200.0,1210.0,1210.0,1210.0,1210.0,200.0
2024-01-11 15:40:00,1209.54,1211.32,1209.54,1211.32,400.0,1209.54,1211.32,1209.54,1211.32,400.0
2024-01-11 15:50:00,1211.48,1215.69,1208.94,1213.09,4585.0,1211.48,1215.69,1208.94,1213.09,4585.0
2024-01-12 09:30:00,1221.12,1224.93,1215.77,1224.15,5188.0,1221.12,1224.93,1215.77,1224.15,5188.0
2024-01-12 09:40:00,1226.28,1226.3,1226.28,1226.29,600.0,1226.28,1226.3,1226.28,1226.29,600.0
2024-01-12 09:50:00,1231.5,1231.5,1219.67,1223.0,900.0,1231.5,1231.5,1219.67,1223.0,900.0
2024-01-12 10:00:00,1222.84,1230.73,1222.83,1230.73,600.0,1222.84,1230.73,1222.83,1230.73,600.0
2024-01-12 10:10:00,1225.32,1225.32,1225.32,1225.32,112.0,1225.32,1225.32,1225.32,1225.32,112.0
2024-01-12 10:20:00,1226.67,1227.94,1226.67,1226.96,300.0,1226.67,1227.94,1226.67,1226.96,300.0
2024-01-12 10:30:00,1228.76,1228.76,1223.73,1225.0,800.0,1228.76,1228.76,1223.73,1225.0,800.0
2024-01-12 10:40:00,1225.13,1225.13,1225.13,1225.13,100.0,1225.13,1225.13,1225.13,1225.13,100.0
2024-01-12 10:50:00,1223.0,1223.37,1221.43,1221.82,1990.0,1223.0,1223.37,1221.43,1221.82,1990.0
2024-01-12 11:00:00,1225.51,1229.16,1225.51,1229.08,920.0,1225.51,1229.16,1225.51,1229.08,920.0
2024-01-12 11:10:00,1229.89,1229.9,1227.94,1229.26,700.0,1229.89,1229.9,1227.94,1229.26,700.0
2024-01-12 11:20:00,1223.33,1224.15,1222.72,1224.15,500.0,1223.33,1224.15,1222.72,1224.15,500.0
2024-01-12 11:30:00,1224.29,1224.29,1222.84,1222.91,700.0,1224.29,1224.29,1222.84,1222.91,700.0
2024-01-12 11:40:00,1221.96,1221.96,1221.93,1221.93,200.0,1221.96,1221.96,1221.93,1221.93,200.0
2024-01-12 11:50:00,1221.93,1221.93,1221.93,1221.93,0.0,1221.93,1221.93,1221.93,1221.93,0.0
2024-01-12 12:00:00,1221.93,1221.93,1221.93,1221.93,0.0,1221.93,1221.93,1221.93,1221.93,0.0
2024-01-12 12:10:00,1221.93,1221.93,1221.93,1221.93,0.0,1221.93,1221.93,1221.93,1221.93,0.0
2024-01-12 12:20:00,1225.01,1225.01,1223.64,1223.64,400.0,1225.01,1225.01,1223.64,1223.64,400.0
2024-01-12 12:30:00,1223.0,1223.52,1222.66,1223.0,400.0,1223.0,1223.52,1222.66,1223.0,400.0
2024-01-12 12:40:00,1224.32,1224.68,1223.99,1224.68,602.0,1224.32,1224.68,1223.99,1224.68,602.0
2024-01-12 12:50:00,1224.3,1226.2,1224.29,1225.9,600.0,1224.3,1226.2,1224.29,1225.9,600.0
2024-01-12 13:00:00,1226.65,1227.28,1226.65,1227.27,524.0,1226.65,1227.28,1226.65,1227.27,524.0
2024-01-12 13:10:00,1227.26,1227.26,1226.52,1226.57,500.0,1227.26,1227.26,1226.52,1226.57,500.0
2024-01-12 13:20:00,1226.13,1226.13,1225.87,1225.87,200.0,1226.13,1226.13,1225.87,1225.87,200.0
2024-01-12 13:30:00,1225.22,1225.22,1225.22,1225.22,100.0,1225.22,1225.22,1225.22,1225.22,100.0
2024-01-12 13:40:00,1223.0,1223.0,1222.4,1222.4,400.0,1223.0,1223.0,1222.4,1222.4,400.0
2024-01-12 13:50:00,1221.91,1224.21,1221.91,1224.21,700.0,1221.91,1224.21,1221.91,1224.21,700.0
2024-01-12 14:00:00,1224.21,1224.21,1224.21,1224.21,0.0,1224.21,1224.21,1224.21,1224.21,0.0
2024-01-12 14:10:00,1224.21,1224.21,1224.21,1224.21,0.0,1224.21,1224.21,1224.21,1224.21,0.0
2024-01-12 14:20:00,1226.2,1226.43,1226.2,1226.43,200.0,1226.2,1226.43,1226.2,1226.43,200.0
2024-01-12 14:30:00,1225.18,1226.57,1225.17,1226.57,400.0,1225.18,1226.57,1225.17,1226.57,400.0
2024-01-12 14:40:00,1226.57,1226.57,1226.57,1226.57,0.0,1226.57,1226.57,1226.57,1226.57,0.0
2024-01-12 14:50:00,1224.43,1224.43,1224.43,1224.43,100.0,1224.43,1224.43,1224.43,1224.43,100.0
2024-01-12 15:00:00,1223.0,1223.06,1222.99,1223.01,1100.0,1223.0,1223.06,1222.99,1223.01,1100.0
2024-01-12 15:10:00,1223.8,1223.8,1223.68,1223.68,200.0,1223.8,1223.8,1223.68,1223.68,200.0
2024-01-12 15:20:00,1224.38,1225.12,1224.37,1225.12,300.0,1224.38,1225.12,1224.37,1225.12,300.0
2024-01-12 15:30:00,1225.76,1227.27,1225.76,1227.27,1655.0,1225.76,1227.27,1225.76,1227.27,1655.0
2024-01-12 15:40:00,1227.85,1228.46,1226.28,1227.25,1639.0,1227.85,1228.46,1226.28,1227.25,1639.0
2024-01-12 15:50:00,1227.69,1231.16,1227.3,1229.7,3533.0,1227.69,1231.16,1227.3,1229.7,3533.0
2024-01-16 09:30:00,1230.0,1243.76,1230.0,1241.08,5245.0,1230.0,1243.76,1230.0,1241.08,5245.0
2024-01-16 09:40:00,1241.11,1248.5,1239.19,1247.05,10012.0,1241.11,1248.5,1239.19,1247.05,10012.0
2024-01-16 09:50:00,1245.33,1254.42,1241.91,1248.98,7444.0,1245.33,1254.42,1241.91,1248.98,7444.0
2024-01-16 10:00:00,1245.28,1250.8,1245.28,1249.93,6209.0,1245.28,1250.8,1245.28,1249.93,6209.0
2024-01-16 10:10:00,1248.97,1253.76,1248.82,1250.69,2710.0,1248.97,1253.76,1248.82,1250.69,2710.0
2024-01-16 10:20:00,1250.59,1251.62,1247.67,1249.97,10374.0,1250.59,1251.62,1247.67,1249.97,10374.0
2024-01-16 10:30:00,1249.03,1250.0,1248.64,1249.78,1400.0,1249.03,1250.0,1248.64,1249.78,1400.0
2024-01-16 10:40:00,1249.83,1251.18,1249.4,1250.0,1496.0,1249.83,1251.18,1249.4,1250.0,1496.0
2024-01-16 10:50:00,1249.87,1250.54,1249.11,1249.13,3198.0,1249.87,1250.54,1249.11,1249.13,3198.0
2024-01-16 11:00:00,1249.46,1250.23,1244.91,1244.91,6196.0,1249.46,1250.23,1244.91,1244.91,6196.0
2024-01-16 11:10:00,1241.32,1244.14,1237.47,1239.27,811.0,1241.32,1244.14,1237.47,1239.27,811.0
2024-01-16 11:20:00,1236.75,1237.54,1235.41,1236.01,1300.0,1236.75,1237.54,1235.41,1236.01,1300.0
2024-01-16 11:30:00,1235.06,1236.43,1231.26,1231.9,1145.0,1235.06,1236.43,1231.26,1231.9,1145.0
2024-01-16 11:40:00,1230.0,1231.79,1229.85,1231.79,905.0,1230.0,1231.79,1229.85,1231.79,905.0
2024-01-16 11:50:00,1231.23,1231.23,1229.23,1229.23,600.0,1231.23,1231.23,1229.23,1229.23,600.0
2024-01-16 12:00:00,1228.0,1228.04,1225.37,1225.37,708.0,1228.0,1228.04,1225.37,1225.37,708.0
2024-01-16 12:10:00,1228.78,1228.98,1225.07,1226.88,600.0,1228.78,1228.98,1225.07,1226.88,600.0
2024-01-16 12:20:00,1226.88,1226.88,1226.88,1226.88,0.0,1226.88,1226.88,1226.88,1226.88,0.0
2024-01-16 12:30:00,1223.61,1225.81,1223.61,1225.81,800.0,1223.61,1225.81,1223.61,1225.81,800.0
2024-01-16 12:40:00,1227.96,1227.96,1227.95,1227.96,410.0,1227.96,1227.96,1227.95,1227.96,410.0
2024-01-16 12:50:00,1226.34,1227.32,1226.0,1226.0,610.0,1226.34,1227.32,1226.0,1226.0,610.0
2024-01-16 13:00:00,1222.75,1222.75,1222.75,1222.75,100.0,1222.75,1222.75,1222.75,1222.75,100.0
2024-01-16 13:10:00,1224.54,1226.49,1224.53,1226.48,800.0,1224.54,1226.49,1224.53,1226.48,800.0
2024-01-16 13:20:00,1226.48,1226.48,1226.48,1226.48,0.0,1226.48,1226.48,1226.48,1226.48,0.0
2024-01-16 13:30:00,1224.43,1225.07,1221.87,1221.87,300.0,1224.43,1225.07,1221.87,1221.87,300.0
2024-01-16 13:40:00,1221.62,1221.62,1219.61,1219.61,1000.0,1221.62,1221.62,1219.61,1219.61,1000.0
2024-01-16 13:50:00,1216.62,1217.87,1214.33,1214.33,700.0,1216.62,1217.87,1214.33,1214.33,700.0
2024-01-16 14:00:00,1215.51,1215.51,1213.06,1215.37,821.0,1215.51,1215.51,1213.06,1215.37,821.0
2024-01-16 14:10:00,1213.07,1213.07,1213.07,1213.07,100.0,1213.07,1213.07,1213.07,1213.07,100.0
2024-01-16 14:20:00,1211.59,1214.79,1211.58,1214.79,400.0,1211.59,1214.79,1211.58,1214.79,400.0
2024-01-16 14:30:00,1214.79,1216.95,1214.79,1216.76,667.0,1214.79,1216.95,1214.79,1216.76,667.0
2024-01-16 14:40:00,1217.75,1218.16,1216.05,1217.01,600.0,1217.75,1218.16,1216.05,1217.01,600.0
2024-01-16 14:50:00,1214.93,1217.18,1214.93,1217.18,200.0,1214.93,1217.18,1214.93,1217.18,200.0
2024-01-16 15:00:00,1218.04,1219.33,1216.02,1217.8,791.0,1218.04,1219.33,1216.02,1217.8,791.0
2024-01-16 15:10:00,1217.67,1218.06,1216.38,1218.06,800.0,1217.67,1218.06,1216.38,1218.06,800.0
2024-01-16 15:20:00,1222.06,1223.38,1222.06,1222.45,700.0,1222.06,1223.38,1222.06,1222.45,700.0
2024-01-16 15:30:00,1222.38,1222.39,1219.86,1220.21,532.0,1222.38,1222.39,1219.86,1220.21,532.0
2024-01-16 15:40:00,1219.55,1221.48,1219.55,1220.2,900.0,1219.55,1221.48,1219.55,1220.2,900.0
2024-01-16 15:50:00,1219.26,1223.42,1219.26,1223.24,3081.0,1219.26,1223.42,1219.26,1223.24,3081.0
2024-01-17 09:30:00,1220.0,1226.23,1208.3,1208.3,1761.0,1220.0,1226.23,1208.3,1208.3,1761.0
2024-01-17 09:40:00,1213.59,1217.17,1210.53,1210.98,600.0,1213.59,1217.17,1210.53,1210.98,600.0
2024-01-17 09:50:00,1216.04,1216.89,1205.0,1205.0,2009.0,1216.04,1216.89,1205.0,1205.0,2009.0
2024-01-17 10:00:00,1208.48,1215.66,1208.46,1215.66,1100.0,1208.48,1215.66,1208.46,1215.66,1100.0
2024-01-17 10:10:00,1213.31,1215.69,1204.69,1211.28,2300.0,1213.31,1215.69,1204.69,1211.28,2300.0
2024-01-17 10:20:00,1208.06,1211.92,1207.34,1210.0,1500.0,1208.06,1211.92,1207.34,1210.0,1500.0
2024-01-17 10:30:00,1210.18,1214.14,1207.94,1214.14,2010.0,1210.18,1214.14,1207.94,1214.14,2010.0
2024-01-17 10:40:00,1214.78,1216.91,1214.78,1215.0,1500.0,1214.78,1216.91,1214.78,1215.0,1500.0
2024-01-17 10:50:00,1215.24,1218.4,1215.0,1216.08,800.0,1215.24,1218.4,1215.0,1216.08,800.0
2024-01-17 11:00:00,1218.68,1220.06,1218.68,1220.06,200.0,1218.68,1220.06,1218.68,1220.06,200.0
2024-01-17 11:10:00,1216.87,1216.87,1216.86,1216.87,100.0,1216.87,1216.87,1216.86,1216.87,100.0
2024-01-17 11:20:00,1220.29,1220.38,1216.87,1216.87,400.0,1220.29,1220.38,1216.87,1216.87,400.0
2024-01-17 11:30:00,1217.51,1219.14,1217.13,1219.14,730.0,1217.51,1219.14,1217.13,1219.14,730.0
2024-01-17 11:40:00,1217.17,1217.17,1217.17,1217.17,100.0,1217.17,1217.17,1217.17,1217.17,100.0
2024-01-17 11:50:00,1217.12,1220.23,1217.0,1220.23,1459.0,1217.12,1220.23,1217.0,1220.23,1459.0
2024-01-17 12:00:00,1220.18,1220.19,1218.0,1218.0,300.0,1220.18,1220.19,1218.0,1218.0,300.0
2024-01-17 12:10:00,1218.05,1219.41,1218.05,1219.41,254.0,1218.05,1219.41,1218.05,1219.41,254.0
2024-01-17 12:20:00,1218.0,1218.0,1214.82,1214.82,1699.0,1218.0,1218.0,1214.82,1214.82,1699.0
2024-01-17 12:30:00,1214.82,1216.66,1214.81,1216.66,603.0,1214.82,1216.66,1214.81,1216.66,603.0
2024-01-17 12:40:00,1218.11,1218.11,1216.29,1216.54,400.0,1218.11,1218.11,1216.29,1216.54,400.0
2024-01-17 12:50:00,1218.29,1218.29,1216.84,1217.81,458.0,1218.29,1218.29,1216.84,1217.81,458.0
2024-01-17 13:00:00,1220.26,1220.31,1220.26,1220.31,200.0,1220.26,1220.31,1220.26,1220.31,200.0
2024-01-17 13:10:00,1217.85,1217.85,1217.35,1217.35,300.0,1217.85,1217.85,1217.35,1217.35,300.0
2024-01-17 13:20:00,1215.0,1215.0,1215.0,1215.0,300.0,1215.0,1215.0,1215.0,1215.0,300.0
2024-01-17 13:30:00,1215.01,1215.01,1215.0,1215.0,300.0,1215.01,1215.01,1215.0,1215.0,300.0
2024-01-17 13:40:00,1215.64,1216.71,1215.64,1216.71,200.0,1215.64,1216.71,1215.64,1216.71,200.0
2024-01-17 13:50:00,1216.46,1216.54,1216.46,1216.54,400.0,1216.46,1216.54,1216.46,1216.54,400.0
2024-01-17 14:00:00,1216.75,1218.55,1216.75,1218.55,400.0,1216.75,1218.55,1216.75,1218.55,400.0
2024-01-17 14:10:00,1217.46,1217.46,1217.46,1217.46,100.0,1217.46,1217.46,1217.46,1217.46,100.0
2024-01-17 14:20:00,1219.08,1223.0,1219.08,1222.09,642.0,1219.08,1223.0,1219.08,1222.09,642.0
2024-01-17 14:30:00,1224.92,1224.92,1224.62,1224.63,300.0,1224.92,1224.92,1224.62,1224.63,300.0
2024-01-17 14:40:00,1221.24,1221.24,1221.24,1221.24,100.0,1221.24,1221.24,1221.24,1221.24,100.0
2024-01-17 14:50:00,1221.56,1225.51,1221.56,1225.51,1336.0,1221.56,1225.51,1221.56,1225.51,1336.0
2024-01-17 15:00:00,1220.42,1220.42,1220.37,1220.37,200.0,1220.42,1220.42,1220.37,1220.37,200.0
2024-01-17 15:10:00,1223.03,1223.03,1221.03,1222.21,2748.0,1223.03,1223.03,1221.03,1222.21,2748.0
2024-01-17 15:20:00,1221.36,1223.87,1220.88,1223.87,1151.0,1221.36,1223.87,1220.88,1223.87,1151.0
2024-01-17 15:30:00,1222.98,1225.95,1222.98,1225.26,1200.0,1222.98,1225.95,1222.98,1225.26,1200.0
2024-01-17 15:40:00,1224.52,1228.22,1224.52,1226.25,1800.0,1224.52,1228.22,1224.52,1226.25,1800.0
2024-01-17 15:50:00,1228.33,1231.24,1226.73,1231.0,10278.0,1228.33,1231.24,1226.73,1231.0,10278.0
2024-01-18 09:30:00,1237.25,1249.82,1236.77,1244.57,7563.0,1237.25,1249.82,1236.77,1244.57,7563.0
2024-01-18 09:40:00,1246.0,1248.0,1241.0,1241.0,1877.0,1246.0,1248.0,1241.0,1241.0,1877.0
2024-01-18 09:50:00,1244.66,1245.35,1244.66,1245.35,200.0,1244.66,1245.35,1244.66,1245.35,200.0
2024-01-18 10:00:00,1241.74,1241.74,1238.26,1238.26,500.0,1241.74,1241.74,1238.26,1238.26,500.0
2024-01-18 10:10:00,1235.43,1235.43,1232.62,1235.1,1275.0,1235.43,1235.43,1232.62,1235.1,1275.0
2024-01-18 10:20:00,1235.58,1241.21,1235.58,1240.25,877.0,1235.58,1241.21,1235.58,1240.25,877.0
2024-01-18 10:30:00,1240.25,1240.25,1240.25,1240.25,0.0,1240.25,1240.25,1240.25,1240.25,0.0
2024-01-18 10:40:00,1240.25,1240.25,1240.25,1240.25,0.0,1240.25,1240.25,1240.25,1240.25,0.0
2024-01-18 10:50:00,1240.07,1240.07,1238.41,1238.42,500.0,1240.07,1240.07,1238.41,1238.42,500.0
2024-01-18 11:00:00,1240.32,1241.94,1240.31,1241.94,500.0,1240.32,1241.94,1240.31,1241.94,500.0
2024-01-18 11:10:00,1242.28,1242.28,1240.1,1240.94,700.0,1242.28,1242.28,1240.1,1240.94,700.0
2024-01-18 11:20:00,1241.96,1241.96,1241.77,1241.77,200.0,1241.96,1241.96,1241.77,1241.77,200.0
2024-01-18 11:30:00,1244.63,1244.84,1242.74,1242.75,400.0,1244.63,1244.84,1242.74,1242.75,400.0
2024-01-18 11:40:00,1242.55,1242.56,1240.05,1240.05,233.0,1242.55,1242.56,1240.05,1240.05,233.0
2024-01-18 11:50:00,1238.84,1238.84,1237.23,1237.23,697.0,1238.84,1238.84,1237.23,1237.23,697.0
2024-01-18 12:00:00,1235.21,1240.0,1232.95,1240.0,6900.0,1235.21,1240.0,1232.95,1240.0,6900.0
2024-01-18 12:10:00,1238.78,1238.78,1238.6,1238.61,500.0,1238.78,1238.78,1238.6,1238.61,500.0
2024-01-18 12:20:00,1238.61,1238.61,1238.61,1238.61,0.0,1238.61,1238.61,1238.61,1238.61,0.0
2024-01-18 12:30:00,1236.94,1236.94,1234.79,1234.79,400.0,1236.94,1236.94,1234.79,1234.79,400.0
2024-01-18 12:40:00,1234.06,1234.52,1234.06,1234.52,300.0,1234.06,1234.52,1234.06,1234.52,300.0
2024-01-18 12:50:00,1233.88,1233.88,1233.88,1233.88,100.0,1233.88,1233.88,1233.88,1233.88,100.0
2024-01-18 13:00:00,1231.99,1231.99,1231.99,1231.99,100.0,1231.99,1231.99,1231.99,1231.99,100.0
2024-01-18 13:10:00,1233.77,1233.77,1233.77,1233.77,100.0,1233.77,1233.77,1233.77,1233.77,100.0
2024-01-18 13:20:00,1235.09,1235.09,1235.09,1235.09,116.0,1235.09,1235.09,1235.09,1235.09,116.0
2024-01-18 13:30:00,1235.09,1235.09,1235.09,1235.09,0.0,1235.09,1235.09,1235.09,1235.09,0.0
2024-01-18 13:40:00,1235.09,1235.09,1235.09,1235.09,0.0,1235.09,1235.09,1235.09,1235.09,0.0
2024-01-18 13:50:00,1241.85,1243.79,1241.85,1243.48,500.0,1241.85,1243.79,1241.85,1243.48,500.0
2024-01-18 14:00:00,1243.73,1243.73,1243.73,1243.73,100.0,1243.73,1243.73,1243.73,1243.73,100.0
2024-01-18 14:10:00,1245.38,1246.23,1245.38,1246.23,200.0,1245.38,1246.23,1245.38,1246.23,200.0
2024-01-18 14:20:00,1246.07,1250.94,1244.81,1248.12,1700.0,1246.07,1250.94,1244.81,1248.12,1700.0
2024-01-18 14:30:00,1247.29,1247.29,1247.28,1247.29,100.0,1247.29,1247.29,1247.28,1247.29,100.0
2024-01-18 14:40:00,1246.0,1247.2,1245.39,1247.2,500.0,1246.0,1247.2,1245.39,1247.2,500.0
2024-01-18 14:50:00,1245.92,1245.92,1245.92,1245.92,100.0,1245.92,1245.92,1245.92,1245.92,100.0
2024-01-18 15:00:00,1245.92,1247.81,1245.8,1247.81,634.0,1245.92,1247.81,1245.8,1247.81,634.0
2024-01-18 15:10:00,1247.81,1247.81,1247.81,1247.81,0.0,1247.81,1247.81,1247.81,1247.81,0.0
2024-01-18 15:20:00,1247.81,1249.98,1247.81,1249.98,633.0,1247.81,1249.98,1247.81,1249.98,633.0
2024-01-18 15:30:00,1251.64,1252.25,1250.94,1251.26,672.0,1251.64,1252.25,1250.94,1251.26,672.0
2024-01-18 15:40:00,1250.47,1253.34,1250.47,1252.84,600.0,1250.47,1253.34,1250.47,1252.84,600.0
2024-01-18 15:50:00,1253.48,1253.48,1249.26,1249.75,2148.0,1253.48,1253.48,1249.26,1249.75,2148.0
2024-01-19 09:30:00,1260.25,1260.25,1252.42,1252.42,7575.0,1260.25,1260.25,1252.42,1252.42,7575.0
2024-01-19 09:40:00,1252.73,1253.26,1252.73,1253.26,310.0,1252.73,1253.26,1252.73,1253.26,310.0
2024-01-19 09:50:00,1248.87,1255.23,1248.02,1248.02,1195.0,1248.87,1255.23,1248.02,1248.02,1195.0
2024-01-19 10:00:00,1250.34,1253.49,1250.34,1251.02,700.0,1250.34,1253.49,1250.34,1251.02,700.0
2024-01-19 10:10:00,1251.96,1252.17,1251.95,1252.17,500.0,1251.96,1252.17,1251.95,1252.17,500.0
2024-01-19 10:20:00,1253.93,1253.93,1250.25,1251.63,400.0,1253.93,1253.93,1250.25,1251.63,400.0
2024-01-19 10:30:00,1251.63,1251.63,1251.63,1251.63,0.0,1251.63,1251.63,1251.63,1251.63,0.0
2024-01-19 10:40:00,1250.5,1253.8,1250.5,1253.69,820.0,1250.5,1253.8,1250.5,1253.69,820.0
2024-01-19 10:50:00,1253.6,1254.19,1253.6,1254.19,1271.0,1253.6,1254.19,1253.6,1254.19,1271.0
2024-01-19 11:00:00,1251.26,1253.15,1251.26,1253.15,300.0,1251.26,1253.15,1251.26,1253.15,300.0
2024-01-19 11:10:00,1253.89,1254.25,1253.89,1254.25,513.0,1253.89,1254.25,1253.89,1254.25,513.0
2024-01-19 11:20:00,1253.93,1255.25,1253.93,1255.25,200.0,1253.93,1255.25,1253.93,1255.25,200.0
2024-01-19 11:30:00,1255.8,1255.8,1255.27,1255.27,200.0,1255.8,1255.8,1255.27,1255.27,200.0
2024-01-19 11:40:00,1252.96,1252.96,1252.58,1252.58,316.0,1252.96,1252.96,1252.58,1252.58,316.0
2024-01-19 11:50:00,1253.14,1254.69,1253.14,1253.3,300.0,1253.14,1254.69,1253.14,1253.3,300.0
2024-01-19 12:00:00,1254.19,1254.33,1252.88,1253.63,1165.0,1254.19,1254.33,1252.88,1253.63,1165.0
2024-01-19 12:10:00,1251.55,1252.84,1250.61,1252.27,1701.0,1251.55,1252.84,1250.61,1252.27,1701.0
2024-01-19 12:20:00,1252.73,1253.38,1252.33,1253.38,300.0,1252.73,1253.38,1252.33,1253.38,300.0
2024-01-19 12:30:00,1253.81,1255.16,1253.8,1255.16,200.0,1253.81,1255.16,1253.8,1255.16,200.0
2024-01-19 12:40:00,1254.05,1254.05,1254.05,1254.05,100.0,1254.05,1254.05,1254.05,1254.05,100.0
2024-01-19 12:50:00,1254.05,1254.05,1254.05,1254.05,0.0,1254.05,1254.05,1254.05,1254.05,0.0
2024-01-19 13:00:00,1254.61,1256.58,1254.61,1256.56,800.0,1254.61,1256.58,1254.61,1256.56,800.0
2024-01-19 13:10:00,1256.54,1256.95,1256.53,1256.95,200.0,1256.54,1256.95,1256.53,1256.95,200.0
2024-01-19 13:20:00,1255.45,1257.5,1255.45,1256.01,606.0,1255.45,1257.5,1255.45,1256.01,606.0
2024-01-19 13:30:00,1258.84,1264.48,1258.79,1263.39,2211.0,1258.84,1264.48,1258.79,1263.39,2211.0
2024-01-19 13:40:00,1262.18,1264.11,1262.03,1264.0,800.0,1262.18,1264.11,1262.03,1264.0,800.0
2024-01-19 13:50:00,1263.37,1263.37,1263.37,1263.37,100.0,1263.37,1263.37,1263.37,1263.37,100.0
2024-01-19 14:00:00,1263.0,1264.33,1262.43,1264.11,1897.0,1263.0,1264.33,1262.43,1264.11,1897.0
2024-01-19 14:10:00,1264.4,1266.71,1263.45,1263.98,631.0,1264.4,1266.71,1263.45,1263.98,631.0
2024-01-19 14:20:00,1263.38,1265.44,1262.43,1265.44,1300.0,1263.38,1265.44,1262.43,1265.44,1300.0
2024-01-19 14:30:00,1265.82,1265.82,1261.11,1263.35,1385.0,1265.82,1265.82,1261.11,1263.35,1385.0
2024-01-19 14:40:00,1263.57,1264.64,1262.02,1264.64,1035.0,1263.57,1264.64,1262.02,1264.64,1035.0
2024-01-19 14:50:00,1263.1,1263.1,1263.1,1263.1,100.0,1263.1,1263.1,1263.1,1263.1,100.0
2024-01-19 15:00:00,1263.81,1263.81,1262.12,1263.36,1567.0,1263.81,1263.81,1262.12,1263.36,1567.0
2024-01-19 15:10:00,1264.65,1264.65,1264.65,1264.65,100.0,1264.65,1264.65,1264.65,1264.65,100.0
2024-01-19 15:20:00,1262.66,1263.2,1262.5,1263.12,1337.0,1262.66,1263.2,1262.5,1263.12,1337.0
2024-01-19 15:30:00,1261.92,1262.34,1260.98,1261.58,1000.0,1261.92,1262.34,1260.98,1261.58,1000.0
2024-01-19 15:40:00,1261.36,1262.52,1260.49,1262.52,503.0,1261.36,1262.52,1260.49,1262.52,503.0
2024-01-19 15:50:00,1261.68,1262.48,1259.31,1259.31,4010.0,1261.68,1262.48,1259.31,1259.31,4010.0
2024-01-22 09:30:00,1272.0,1280.54,1272.0,1272.0,2382.0,1272.0,1280.54,1272.0,1272.0,2382.0
2024-01-22 09:40:00,1266.77,1271.14,1264.52,1271.13,1227.0,1266.77,1271.14,1264.52,1271.13,1227.0
2024-01-22 09:50:00,1272.26,1273.87,1267.1,1269.34,2996.0,1272.26,1273.87,1267.1,1269.34,2996.0
2024-01-22 10:00:00,1272.93,1272.93,1266.55,1271.32,2105.0,1272.93,1272.93,1266.55,1271.32,2105.0
2024-01-22 10:10:00,1271.66,1271.67,1271.11,1271.62,500.0,1271.66,1271.67,1271.11,1271.62,500.0
2024-01-22 10:20:00,1274.3,1274.3,1273.51,1273.51,300.0,1274.3,1274.3,1273.51,1273.51,300.0
2024-01-22 10:30:00,1269.74,1272.19,1269.74,1272.19,400.0,1269.74,1272.19,1269.74,1272.19,400.0
2024-01-22 10:40:00,1273.49,1275.73,1273.49,1275.73,425.0,1273.49,1275.73,1273.49,1275.73,425.0
2024-01-22 10:50:00,1278.69,1281.86,1278.69,1281.52,700.0,1278.69,1281.86,1278.69,1281.52,700.0
2024-01-22 11:00:00,1281.1,1285.54,1281.1,1283.51,1966.0,1281.1,1285.54,1281.1,1283.51,1966.0
2024-01-22 11:10:00,1283.57,1284.27,1283.57,1284.27,700.0,1283.57,1284.27,1283.57,1284.27,700.0
2024-01-22 11:20:00,1284.16,1286.45,1284.16,1285.89,1700.0,1284.16,1286.45,1284.16,1285.89,1700.0
2024-01-22 11:30:00,1286.73,1292.39,1286.72,1292.39,1500.0,1286.73,1292.39,1286.72,1292.39,1500.0
2024-01-22 11:40:00,1292.56,1295.74,1292.55,1294.11,1130.0,1292.56,1295.74,1292.55,1294.11,1130.0
2024-01-22 11:50:00,1295.53,1295.91,1294.68,1295.23,1900.0,1295.53,1295.91,1294.68,1295.23,1900.0
2024-01-22 12:00:00,1295.36,1296.95,1293.35,1293.99,2800.0,1295.36,1296.95,1293.35,1293.99,2800.0
2024-01-22 12:10:00,1294.2,1297.45,1294.19,1295.6,2706.0,1294.2,1297.45,1294.19,1295.6,2706.0
2024-01-22 12:20:00,1294.83,1295.32,1292.71,1293.67,3465.0,1294.83,1295.32,1292.71,1293.67,3465.0
2024-01-22 12:30:00,1293.65,1294.58,1291.64,1292.58,1641.0,1293.65,1294.58,1291.64,1292.58,1641.0
2024-01-22 12:40:00,1292.21,1293.5,1289.62,1289.99,1822.0,1292.21,1293.5,1289.62,1289.99,1822.0
2024-01-22 12:50:00,1291.22,1293.41,1289.82,1290.35,3689.0,1291.22,1293.41,1289.82,1290.35,3689.0
2024-01-22 13:00:00,1289.03,1289.82,1285.88,1285.97,2400.0,1289.03,1289.82,1285.88,1285.97,2400.0
2024-01-22 13:10:00,1285.14,1285.37,1283.0,1283.0,1524.0,1285.14,1285.37,1283.0,1283.0,1524.0
2024-01-22 13:20:00,1281.46,1282.48,1279.39,1279.39,704.0,1281.46,1282.48,1279.39,1279.39,704.0
2024-01-22 13:30:00,1280.27,1282.25,1278.72,1282.25,400.0,1280.27,1282.25,1278.72,1282.25,400.0
2024-01-22 13:40:00,1283.03,1283.08,1279.72,1283.08,600.0,1283.03,1283.08,1279.72,1283.08,600.0
2024-01-22 13:50:00,1282.9,1282.9,1282.13,1282.18,500.0,1282.9,1282.9,1282.13,1282.18,500.0
2024-01-22 14:00:00,1282.7,1283.03,1281.03,1282.89,600.0,1282.7,1283.03,1281.03,1282.89,600.0
2024-01-22 14:10:00,1284.0,1285.0,1283.2,1283.5,2040.0,1284.0,1285.0,1283.2,1283.5,2040.0
2024-01-22 14:20:00,1282.11,1282.11,1282.11,1282.11,100.0,1282.11,1282.11,1282.11,1282.11,100.0
2024-01-22 14:30:00,1282.31,1284.21,1280.53,1284.21,2658.0,1282.31,1284.21,1280.53,1284.21,2658.0
2024-01-22 14:40:00,1285.46,1286.86,1281.97,1282.08,1198.0,1285.46,1286.86,1281.97,1282.08,1198.0
2024-01-22 14:50:00,1281.55,1283.26,1280.84,1283.26,958.0,1281.55,1283.26,1280.84,1283.26,958.0
2024-01-22 15:00:00,1285.47,1285.47,1284.93,1285.37,1752.0,1285.47,1285.47,1284.93,1285.37,1752.0
2024-01-22 15:10:00,1284.75,1288.56,1284.75,1288.56,900.0,1284.75,1288.56,1284.75,1288.56,900.0
2024-01-22 15:20:00,1289.9,1289.9,1286.69,1286.7,1900.0,1289.9,1289.9,1286.69,1286.7,1900.0
2024-01-22 15:30:00,1288.84,1288.84,1287.48,1287.48,384.0,1288.84,1288.84,1287.48,1287.48,384.0
2024-01-22 15:40:00,1287.93,1288.47,1286.19,1286.19,1993.0,1287.93,1288.47,1286.19,1286.19,1993.0
2024-01-22 15:50:00,1286.01,1288.33,1284.01,1288.32,11439.0,1286.01,1288.33,1284.01,1288.32,11439.0
2024-01-23 09:30:00,1280.0,1291.48,1263.36,1270.49,3730.0,1280.0,1291.48,1263.36,1270.49,3730.0
2024-01-23 09:40:00,1275.44,1283.1,1275.43,1279.51,400.0,1275.44,1283.1,1275.43,1279.51,400.0
2024-01-23 09:50:00,1286.18,1286.18,1276.52,1277.53,1629.0,1286.18,1286.18,1276.52,1277.53,1629.0
2024-01-23 10:00:00,1282.41,1284.68,1279.37,1280.76,1959.0,1282.41,1284.68,1279.37,1280.76,1959.0
2024-01-23 10:10:00,1281.6,1284.21,1281.49,1281.62,2700.0,1281.6,1284.21,1281.49,1281.62,2700.0
2024-01-23 10:20:00,1281.19,1281.19,1278.57,1280.87,900.0,1281.19,1281.19,1278.57,1280.87,900.0
2024-01-23 10:30:00,1280.13,1280.13,1272.4,1272.41,1150.0,1280.13,1280.13,1272.4,1272.41,1150.0
2024-01-23 10:40:00,1272.74,1274.62,1271.49,1273.23,1082.0,1272.74,1274.62,1271.49,1273.23,1082.0
2024-01-23 10:50:00,1274.31,1278.45,1272.07,1278.43,4859.0,1274.31,1278.45,1272.07,1278.43,4859.0
2024-01-23 11:00:00,1275.94,1276.24,1275.19,1276.24,2070.0,1275.94,1276.24,1275.19,1276.24,2070.0
2024-01-23 11:10:00,1280.1,1280.1,1275.59,1275.59,600.0,1280.1,1280.1,1275.59,1275.59,600.0
2024-01-23 11:20:00,1276.56,1278.17,1273.83,1276.2,1644.0,1276.56,1278.17,1273.83,1276.2,1644.0
2024-01-23 11:30:00,1276.81,1278.84,1276.13,1278.28,1900.0,1276.81,1278.84,1276.13,1278.28,1900.0
2024-01-23 11:40:00,1277.87,1277.87,1275.66,1275.66,500.0,1277.87,1277.87,1275.66,1275.66,500.0
2024-01-23 11:50:00,1276.22,1277.57,1275.75,1275.75,1137.0,1276.22,1277.57,1275.75,1275.75,1137.0
2024-01-23 12:00:00,1275.67,1275.67,1272.74,1272.74,700.0,1275.67,1275.67,1272.74,1272.74,700.0
2024-01-23 12:10:00,1273.28,1274.45,1273.28,1274.23,540.0,1273.28,1274.45,1273.28,1274.23,540.0
2024-01-23 12:20:00,1272.6,1273.59,1272.6,1273.59,400.0,1272.6,1273.59,1272.6,1273.59,400.0
2024-01-23 12:30:00,1273.49,1274.8,1272.17,1274.8,957.0,1273.49,1274.8,1272.17,1274.8,957.0
2024-01-23 12:40:00,1274.92,1274.92,1274.57,1274.88,700.0,1274.92,1274.92,1274.57,1274.88,700.0
2024-01-23 12:50:00,1274.71,1274.72,1274.68,1274.72,387.0,1274.71,1274.72,1274.68,1274.72,387.0
2024-01-23 13:00:00,1273.98,1274.55,1273.77,1273.77,460.0,1273.98,1274.55,1273.77,1273.77,460.0
2024-01-23 13:10:00,1272.8,1274.54,1272.69,1273.84,647.0,1272.8,1274.54,1272.69,1273.84,647.0
2024-01-23 13:20:00,1273.04,1274.28,1271.59,1272.14,900.0,1273.04,1274.28,1271.59,1272.14,900.0
2024-01-23 13:30:00,1272.12,1272.12,1270.09,1270.1,713.0,1272.12,1272.12,1270.09,1270.1,713.0
2024-01-23 13:40:00,1270.25,1272.59,1270.25,1272.59,706.0,1270.25,1272.59,1270.25,1272.59,706.0
2024-01-23 13:50:00,1273.24,1273.24,1268.5,1269.56,400.0,1273.24,1273.24,1268.5,1269.56,400.0
2024-01-23 14:00:00,1269.84,1271.65,1267.98,1270.29,1135.0,1269.84,1271.65,1267.98,1270.29,1135.0
2024-01-23 14:10:00,1270.25,1277.21,1270.25,1277.2,3737.0,1270.25,1277.21,1270.25,1277.2,3737.0
2024-01-23 14:20:00,1277.41,1280.6,1277.41,1278.74,2416.0,1277.41,1280.6,1277.41,1278.74,2416.0
2024-01-23 14:30:00,1280.26,1281.61,1277.68,1277.68,2939.0,1280.26,1281.61,1277.68,1277.68,2939.0
2024-01-23 14:40:00,1275.52,1277.61,1275.34,1275.34,400.0,1275.52,1277.61,1275.34,1275.34,400.0
2024-01-23 14:50:00,1276.41,1276.72,1275.39,1275.4,500.0,1276.41,1276.72,1275.39,1275.4,500.0
2024-01-23 15:00:00,1275.56,1275.56,1275.55,1275.56,200.0,1275.56,1275.56,1275.55,1275.56,200.0
2024-01-23 15:10:00,1276.93,1279.74,1276.93,1279.74,900.0,1276.93,1279.74,1276.93,1279.74,900.0
2024-01-23 15:20:00,1278.64,1281.28,1278.46,1281.28,1300.0,1278.64,1281.28,1278.46,1281.28,1300.0
2024-01-23 15:30:00,1281.4,1282.82,1281.4,1281.81,819.0,1281.4,1282.82,1281.4,1281.81,819.0
2024-01-23 15:40:00,1282.78,1284.41,1281.93,1283.08,2407.0,1282.78,1284.41,1281.93,1283.08,2407.0
2024-01-23 15:50:00,1282.88,1286.24,1281.5,1281.63,11932.0,1282.88,1286.24,1281.5,1281.63,11932.0
2024-01-24 09:30:00,1307.14,1307.14,1293.51,1295.9,5113.0,1307.14,1307.14,1293.51,1295.9,5113.0
2024-01-24 09:40:00,1296.41,1297.97,1295.94,1295.94,518.0,1296.41,1297.97,1295.94,1295.94,518.0
2024-01-24 09:50:00,1298.54,1298.63,1298.54,1298.63,200.0,1298.54,1298.63,1298.54,1298.63,200.0
2024-01-24 10:00:00,1295.21,1298.6,1295.21,1296.66,1000.0,1295.21,1298.6,1295.21,1296.66,1000.0
2024-01-24 10:10:00,1296.97,1300.0,1295.2,1298.87,1151.0,1296.97,1300.0,1295.2,1298.87,1151.0
2024-01-24 10:20:00,1298.43,1299.21,1294.5,1294.51,5215.0,1298.43,1299.21,1294.5,1294.51,5215.0
2024-01-24 10:30:00,1293.2,1296.67,1291.9,1294.57,1156.0,1293.2,1296.67,1291.9,1294.57,1156.0
2024-01-24 10:40:00,1294.09,1297.0,1294.09,1296.53,900.0,1294.09,1297.0,1294.09,1296.53,900.0
2024-01-24 10:50:00,1294.14,1294.14,1289.2,1291.24,1457.0,1294.14,1294.14,1289.2,1291.24,1457.0
2024-01-24 11:00:00,1292.29,1292.29,1291.59,1291.59,233.0,1292.29,1292.29,1291.59,1291.59,233.0
2024-01-24 11:10:00,1291.59,1291.59,1291.59,1291.59,0.0,1291.59,1291.59,1291.59,1291.59,0.0
2024-01-24 11:20:00,1290.94,1294.14,1290.83,1294.13,700.0,1290.94,1294.14,1290.83,1294.13,700.0
2024-01-24 11:30:00,1292.31,1295.16,1290.99,1290.99,400.0,1292.31,1295.16,1290.99,1290.99,400.0
2024-01-24 11:40:00,1293.52,1293.52,1287.61,1287.61,591.0,1293.52,1293.52,1287.61,1287.61,591.0
2024-01-24 11:50:00,1287.61,1287.61,1287.61,1287.61,0.0,1287.61,1287.61,1287.61,1287.61,0.0
2024-01-24 12:00:00,1291.93,1292.32,1291.93,1292.32,200.0,1291.93,1292.32,1291.93,1292.32,200.0
2024-01-24 12:10:00,1294.02,1294.79,1290.38,1294.79,1159.0,1294.02,1294.79,1290.38,1294.79,1159.0
2024-01-24 12:20:00,1293.41,1293.41,1293.41,1293.41,104.0,1293.41,1293.41,1293.41,1293.41,104.0
2024-01-24 12:30:00,1291.62,1291.62,1291.62,1291.62,100.0,1291.62,1291.62,1291.62,1291.62,100.0
2024-01-24 12:40:00,1289.83,1289.83,1289.7,1289.7,200.0,1289.83,1289.83,1289.7,1289.7,200.0
2024-01-24 12:50:00,1289.31,1292.77,1289.31,1292.77,631.0,1289.31,1292.77,1289.31,1292.77,631.0
2024-01-24 13:00:00,1289.24,1290.09,1287.99,1287.99,356.0,1289.24,1290.09,1287.99,1287.99,356.0
2024-01-24 13:10:00,1284.73,1287.78,1284.73,1287.78,923.0,1284.73,1287.78,1284.73,1287.78,923.0
2024-01-24 13:20:00,1287.98,1287.98,1287.51,1287.52,414.0,1287.98,1287.98,1287.51,1287.52,414.0
2024-01-24 13:30:00,1287.0,1287.0,1285.81,1285.81,221.0,1287.0,1287.0,1285.81,1285.81,221.0
2024-01-24 13:40:00,1283.92,1285.04,1282.52,1282.53,300.0,1283.92,1285.04,1282.52,1282.53,300.0
2024-01-24 13:50:00,1280.76,1287.4,1280.76,1286.38,2824.0,1280.76,1287.4,1280.76,1286.38,2824.0
2024-01-24 14:00:00,1285.54,1286.58,1285.0,1285.0,3028.0,1285.54,1286.58,1285.0,1285.0,3028.0
2024-01-24 14:10:00,1285.0,1285.0,1283.57,1283.57,500.0,1285.0,1285.0,1283.57,1283.57,500.0
2024-01-24 14:20:00,1283.05,1283.05,1280.0,1280.0,256.0,1283.05,1283.05,1280.0,1280.0,256.0
2024-01-24 14:30:00,1280.9,1281.07,1278.55,1278.55,500.0,1280.9,1281.07,1278.55,1278.55,500.0
2024-01-24 14:40:00,1279.94,1281.96,1279.35,1281.65,1203.0,1279.94,1281.96,1279.35,1281.65,1203.0
2024-01-24 14:50:00,1281.59,1281.59,1280.54,1280.54,200.0,1281.59,1281.59,1280.54,1280.54,200.0
2024-01-24 15:00:00,1277.87,1278.33,1276.75,1278.33,1100.0,1277.87,1278.33,1276.75,1278.33,1100.0
2024-01-24 15:10:00,1276.27,1276.27,1275.22,1275.22,366.0,1276.27,1276.27,1275.22,1275.22,366.0
2024-01-24 15:20:00,1275.77,1277.38,1274.83,1275.73,1050.0,1275.77,1277.38,1274.83,1275.73,1050.0
2024-01-24 15:30:00,1275.19,1277.98,1275.18,1277.98,1603.0,1275.19,1277.98,1275.18,1277.98,1603.0
2024-01-24 15:40:00,1279.75,1281.4,1279.56,1280.46,1820.0,1279.75,1281.4,1279.56,1280.46,1820.0
2024-01-24 15:50:00,1281.02,1281.65,1274.55,1277.18,6808.0,1281.02,1281.65,1274.55,1277.18,6808.0
2024-01-25 09:30:00,1286.92,1292.17,1276.0,1292.17,6000.0,1286.92,1292.17,1276.0,1292.17,6000.0
2024-01-25 09:40:00,1285.0,1291.0,1285.0,1290.19,700.0,1285.0,1291.0,1285.0,1290.19,700.0
2024-01-25 09:50:00,1290.19,1290.19,1290.19,1290.19,0.0,1290.19,1290.19,1290.19,1290.19,0.0
2024-01-25 10:00:00,1290.37,1290.37,1284.0,1284.68,1211.0,1290.37,1290.37,1284.0,1284.68,1211.0
2024-01-25 10:10:00,1289.88,1289.88,1289.01,1289.02,200.0,1289.88,1289.88,1289.01,1289.02,200.0
2024-01-25 10:20:00,1288.2,1290.52,1287.16,1287.16,668.0,1288.2,1290.52,1287.16,1287.16,668.0
2024-01-25 10:30:00,1287.4,1289.51,1286.08,1286.08,868.0,1287.4,1289.51,1286.08,1286.08,868.0
2024-01-25 10:40:00,1287.91,1287.91,1286.67,1286.67,500.0,1287.91,1287.91,1286.67,1286.67,500.0
2024-01-25 10:50:00,1287.74,1287.74,1283.85,1283.85,502.0,1287.74,1287.74,1283.85,1283.85,502.0
2024-01-25 11:00:00,1285.94,1286.1,1285.82,1286.1,300.0,1285.94,1286.1,1285.82,1286.1,300.0
2024-01-25 11:10:00,1286.39,1286.74,1286.39,1286.64,300.0,1286.39,1286.74,1286.39,1286.64,300.0
2024-01-25 11:20:00,1285.05,1285.05,1284.93,1284.94,200.0,1285.05,1285.05,1284.93,1284.94,200.0
2024-01-25 11:30:00,1285.91,1285.91,1285.91,1285.91,400.0,1285.91,1285.91,1285.91,1285.91,400.0
2024-01-25 11:40:00,1282.99,1282.99,1282.52,1282.97,326.0,1282.99,1282.99,1282.52,1282.97,326.0
2024-01-25 11:50:00,1285.6,1286.1,1283.9,1283.9,677.0,1285.6,1286.1,1283.9,1283.9,677.0
2024-01-25 12:00:00,1281.78,1282.11,1280.93,1280.93,630.0,1281.78,1282.11,1280.93,1280.93,630.0
2024-01-25 12:10:00,1281.72,1282.92,1280.99,1282.24,1802.0,1281.72,1282.92,1280.99,1282.24,1802.0
2024-01-25 12:20:00,1280.01,1280.01,1280.0,1280.0,200.0,1280.01,1280.01,1280.0,1280.0,200.0
2024-01-25 12:30:00,1278.42,1280.03,1277.98,1277.98,380.0,1278.42,1280.03,1277.98,1277.98,380.0
2024-01-25 12:40:00,1278.19,1280.79,1278.12,1279.57,934.0,1278.19,1280.79,1278.12,1279.57,934.0
2024-01-25 12:50:00,1278.82,1278.82,1278.81,1278.81,300.0,1278.82,1278.82,1278.81,1278.81,300.0
2024-01-25 13:00:00,1278.68,1279.5,1278.04,1278.99,700.0,1278.68,1279.5,1278.04,1278.99,700.0
2024-01-25 13:10:00,1278.24,1278.24,1275.83,1275.83,600.0,1278.24,1278.24,1275.83,1275.83,600.0
2024-01-25 13:20:00,1275.72,1276.01,1275.46,1276.01,500.0,1275.72,1276.01,1275.46,1276.01,500.0
2024-01-25 13:30:00,1276.28,1278.27,1276.28,1278.27,700.0,1276.28,1278.27,1276.28,1278.27,700.0
2024-01-25 13:40:00,1278.13,1278.23,1277.32,1278.19,1184.0,1278.13,1278.23,1277.32,1278.19,1184.0
2024-01-25 13:50:00,1277.9,1277.92,1276.22,1276.65,908.0,1277.9,1277.92,1276.22,1276.65,908.0
2024-01-25 14:00:00,1276.44,1276.44,1276.44,1276.44,300.0,1276.44,1276.44,1276.44,1276.44,300.0
2024-01-25 14:10:00,1279.49,1279.49,1279.49,1279.49,200.0,1279.49,1279.49,1279.49,1279.49,200.0
2024-01-25 14:20:00,1281.62,1281.62,1281.61,1281.62,100.0,1281.62,1281.62,1281.61,1281.62,100.0
2024-01-25 14:30:00,1280.34,1280.84,1280.03,1280.03,453.0,1280.34,1280.84,1280.03,1280.03,453.0
2024-01-25 14:40:00,1279.56,1279.56,1278.32,1278.32,300.0,1279.56,1279.56,1278.32,1278.32,300.0
2024-01-25 14:50:00,1279.3,1280.84,1278.79,1279.99,1944.0,1279.3,1280.84,1278.79,1279.99,1944.0
2024-01-25 15:00:00,1280.17,1281.39,1280.17,1281.38,493.0,1280.17,1281.39,1280.17,1281.38,493.0
2024-01-25 15:10:00,1282.01,1282.01,1282.01,1282.01,100.0,1282.01,1282.01,1282.01,1282.01,100.0
2024-01-25 15:20:00,1279.69,1279.69,1278.6,1279.13,400.0,1279.69,1279.69,1278.6,1279.13,400.0
2024-01-25 15:30:00,1279.87,1280.79,1278.94,1278.94,1619.0,1279.87,1280.79,1278.94,1278.94,1619.0
2024-01-25 15:40:00,1278.3,1278.3,1273.89,1276.74,2122.0,1278.3,1278.3,1273.89,1276.74,2122.0
2024-01-25 15:50:00,1276.45,1284.48,1276.45,1284.48,10525.0,1276.45,1284.48,1276.45,1284.48,10525.0
2024-01-26 09:30:00,1235.5,1242.19,1224.4,1235.1,11073.0,1235.5,1242.19,1224.4,1235.1,11073.0
2024-01-26 09:40:00,1237.09,1273.7,1230.38,1269.16,8811.0,1237.09,1273.7,1230.38,1269.16,8811.0
2024-01-26 09:50:00,1269.79,1275.92,1250.0,1251.3,3956.0,1269.79,1275.92,1250.0,1251.3,3956.0
2024-01-26 10:00:00,1250.0,1259.37,1245.0,1257.57,5501.0,1250.0,1259.37,1245.0,1257.57,5501.0
2024-01-26 10:10:00,1256.2,1256.65,1251.99,1253.24,2300.0,1256.2,1256.65,1251.99,1253.24,2300.0
2024-01-26 10:20:00,1255.16,1255.16,1242.5,1247.79,5124.0,1255.16,1255.16,1242.5,1247.79,5124.0
2024-01-26 10:30:00,1250.95,1251.05,1246.73,1249.86,2836.0,1250.95,1251.05,1246.73,1249.86,2836.0
2024-01-26 10:40:00,1248.74,1248.75,1242.64,1245.32,2406.0,1248.74,1248.75,1242.64,1245.32,2406.0
2024-01-26 10:50:00,1247.81,1250.37,1244.1,1244.1,4003.0,1247.81,1250.37,1244.1,1244.1,4003.0
2024-01-26 11:00:00,1243.66,1243.66,1230.0,1233.65,4722.0,1243.66,1243.66,1230.0,1233.65,4722.0
2024-01-26 11:10:00,1236.54,1236.54,1233.3,1235.0,5451.0,1236.54,1236.54,1233.3,1235.0,5451.0
2024-01-26 11:20:00,1235.0,1238.78,1232.59,1232.59,2620.0,1235.0,1238.78,1232.59,1232.59,2620.0
2024-01-26 11:30:00,1232.77,1232.98,1221.18,1221.18,2662.0,1232.77,1232.98,1221.18,1221.18,2662.0
2024-01-26 11:40:00,1225.0,1226.56,1211.61,1218.05,3540.0,1225.0,1226.56,1211.61,1218.05,3540.0
2024-01-26 11:50:00,1220.24,1224.31,1220.23,1221.01,2329.0,1220.24,1224.31,1220.23,1221.01,2329.0
2024-01-26 12:00:00,1223.99,1224.74,1212.55,1214.43,2990.0,1223.99,1224.74,1212.55,1214.43,2990.0
2024-01-26 12:10:00,1210.59,1212.27,1210.59,1212.27,1100.0,1210.59,1212.27,1210.59,1212.27,1100.0
2024-01-26 12:20:00,1213.0,1213.0,1211.57,1212.04,2600.0,1213.0,1213.0,1211.57,1212.04,2600.0
2024-01-26 12:30:00,1211.2,1216.54,1210.61,1212.0,4600.0,1211.2,1216.54,1210.61,1212.0,4600.0
2024-01-26 12:40:00,1212.0,1212.0,1209.82,1209.83,1725.0,1212.0,1212.0,1209.82,1209.83,1725.0
2024-01-26 12:50:00,1205.57,1208.79,1201.93,1208.79,5075.0,1205.57,1208.79,1201.93,1208.79,5075.0
2024-01-26 13:00:00,1211.08,1212.03,1205.68,1212.03,3310.0,1211.08,1212.03,1205.68,1212.03,3310.0
2024-01-26 13:10:00,1210.87,1212.17,1208.99,1209.74,1690.0,1210.87,1212.17,1208.99,1209.74,1690.0
2024-01-26 13:20:00,1209.08,1215.92,1209.08,1215.91,3097.0,1209.08,1215.92,1209.08,1215.91,3097.0
2024-01-26 13:30:00,1215.56,1218.21,1211.58,1215.01,4622.0,1215.56,1218.21,1211.58,1215.01,4622.0
2024-01-26 13:40:00,1214.48,1214.75,1214.47,1214.75,737.0,1214.48,1214.75,1214.47,1214.75,737.0
2024-01-26 13:50:00,1214.85,1217.02,1214.65,1214.73,1134.0,1214.85,1217.02,1214.65,1214.73,1134.0
2024-01-26 14:00:00,1215.76,1218.49,1215.57,1215.9,1432.0,1215.76,1218.49,1215.57,1215.9,1432.0
2024-01-26 14:10:00,1215.59,1215.72,1213.14,1215.17,1800.0,1215.59,1215.72,1213.14,1215.17,1800.0
2024-01-26 14:20:00,1214.32,1215.93,1214.32,1215.93,414.0,1214.32,1215.93,1214.32,1215.93,414.0
2024-01-26 14:30:00,1216.7,1217.98,1213.22,1217.98,4651.0,1216.7,1217.98,1213.22,1217.98,4651.0
2024-01-26 14:40:00,1217.18,1218.81,1216.0,1217.5,4777.0,1217.18,1218.81,1216.0,1217.5,4777.0
2024-01-26 14:50:00,1218.12,1218.63,1215.87,1217.76,4300.0,1218.12,1218.63,1215.87,1217.76,4300.0
2024-01-26 15:00:00,1218.01,1218.01,1215.69,1217.15,11005.0,1218.01,1218.01,1215.69,1217.15,11005.0
2024-01-26 15:10:00,1217.39,1217.41,1213.07,1216.87,3783.0,1217.39,1217.41,1213.07,1216.87,3783.0
2024-01-26 15:20:00,1214.24,1216.16,1208.88,1208.88,6656.0,1214.24,1216.16,1208.88,1208.88,6656.0
2024-01-26 15:30:00,1210.79,1212.2,1207.72,1207.72,2986.0,1210.79,1212.2,1207.72,1207.72,2986.0
2024-01-26 15:40:00,1207.87,1207.87,1204.66,1204.92,3513.0,1207.87,1207.87,1204.66,1204.92,3513.0
2024-01-26 15:50:00,1203.79,1204.94,1195.01,1196.31,16525.0,1203.79,1204.94,1195.01,1196.31,16525.0
2024-01-29 09:30:00,1200.0,1222.71,1199.04,1222.71,6647.0,1200.0,1222.71,1199.04,1222.71,6647.0
2024-01-29 09:40:00,1224.59,1228.36,1222.29,1222.3,3664.0,1224.59,1228.36,1222.29,1222.3,3664.0
2024-01-29 09:50:00,1227.29,1227.29,1212.78,1213.2,1500.0,1227.29,1227.29,1212.78,1213.2,1500.0
2024-01-29 10:00:00,1215.23,1219.47,1213.2,1219.47,1000.0,1215.23,1219.47,1213.2,1219.47,1000.0
2024-01-29 10:10:00,1216.63,1217.22,1215.88,1217.0,1200.0,1216.63,1217.22,1215.88,1217.0,1200.0
2024-01-29 10:20:00,1217.35,1217.35,1214.2,1214.43,3611.0,1217.35,1217.35,1214.2,1214.43,3611.0
2024-01-29 10:30:00,1214.43,1214.43,1214.43,1214.43,0.0,1214.43,1214.43,1214.43,1214.43,0.0
2024-01-29 10:40:00,1209.26,1212.52,1209.26,1209.85,963.0,1209.26,1212.52,1209.26,1209.85,963.0
2024-01-29 10:50:00,1205.92,1207.69,1203.26,1205.74,1081.0,1205.92,1207.69,1203.26,1205.74,1081.0
2024-01-29 11:00:00,1205.43,1205.44,1203.81,1204.39,1105.0,1205.43,1205.44,1203.81,1204.39,1105.0
2024-01-29 11:10:00,1204.35,1207.13,1204.09,1204.09,2912.0,1204.35,1207.13,1204.09,1204.09,2912.0
2024-01-29 11:20:00,1204.61,1204.61,1202.99,1202.99,671.0,1204.61,1204.61,1202.99,1202.99,671.0
2024-01-29 11:30:00,1202.99,1202.99,1202.99,1202.99,0.0,1202.99,1202.99,1202.99,1202.99,0.0
2024-01-29 11:40:00,1206.81,1208.72,1206.81,1208.72,1300.0,1206.81,1208.72,1206.81,1208.72,1300.0
2024-01-29 11:50:00,1210.15,1210.65,1210.15,1210.65,500.0,1210.15,1210.65,1210.15,1210.65,500.0
2024-01-29 12:00:00,1210.69,1210.69,1206.23,1206.24,400.0,1210.69,1210.69,1206.23,1206.24,400.0
2024-01-29 12:10:00,1206.82,1209.72,1206.82,1208.43,1600.0,1206.82,1209.72,1206.82,1208.43,1600.0
2024-01-29 12:20:00,1208.98,1212.1,1208.98,1210.18,1702.0,1208.98,1212.1,1208.98,1210.18,1702.0
2024-01-29 12:30:00,1210.7,1210.81,1208.33,1209.5,1200.0,1210.7,1210.81,1208.33,1209.5,1200.0
2024-01-29 12:40:00,1210.0,1210.37,1208.85,1209.46,800.0,1210.0,1210.37,1208.85,1209.46,800.0
2024-01-29 12:50:00,1210.11,1211.07,1208.89,1210.25,2100.0,1210.11,1211.07,1208.89,1210.25,2100.0
2024-01-29 13:00:00,1210.17,1216.36,1208.41,1214.97,9538.0,1210.17,1216.36,1208.41,1214.97,9538.0
2024-01-29 13:10:00,1215.12,1215.12,1211.17,1212.87,1200.0,1215.12,1215.12,1211.17,1212.87,1200.0
2024-01-29 13:20:00,1212.58,1213.17,1212.55,1213.16,600.0,1212.58,1213.17,1212.55,1213.16,600.0
2024-01-29 13:30:00,1213.31,1216.69,1213.3,1216.69,1016.0,1213.31,1216.69,1213.3,1216.69,1016.0
2024-01-29 13:40:00,1215.41,1216.67,1215.41,1216.25,900.0,1215.41,1216.67,1215.41,1216.25,900.0
2024-01-29 13:50:00,1215.09,1215.09,1215.09,1215.09,100.0,1215.09,1215.09,1215.09,1215.09,100.0
2024-01-29 14:00:00,1216.3,1216.3,1216.3,1216.3,100.0,1216.3,1216.3,1216.3,1216.3,100.0
2024-01-29 14:10:00,1219.31,1219.34,1218.67,1218.67,500.0,1219.31,1219.34,1218.67,1218.67,500.0
2024-01-29 14:20:00,1220.26,1220.26,1219.55,1219.56,200.0,1220.26,1220.26,1219.55,1219.56,200.0
2024-01-29 14:30:00,1220.43,1225.11,1220.43,1225.11,500.0,1220.43,1225.11,1220.43,1225.11,500.0
2024-01-29 14:40:00,1226.5,1226.5,1224.61,1226.02,2200.0,1226.5,1226.5,1224.61,1226.02,2200.0
2024-01-29 14:50:00,1226.04,1226.04,1220.7,1222.17,1582.0,1226.04,1226.04,1220.7,1222.17,1582.0
2024-01-29 15:00:00,1225.34,1225.51,1224.58,1225.51,1482.0,1225.34,1225.51,1224.58,1225.51,1482.0
2024-01-29 15:10:00,1224.43,1225.17,1223.75,1225.17,3477.0,1224.43,1225.17,1223.75,1225.17,3477.0
2024-01-29 15:20:00,1223.89,1223.94,1223.53,1223.64,600.0,1223.89,1223.94,1223.53,1223.64,600.0
2024-01-29 15:30:00,1221.5,1221.5,1220.45,1220.45,319.0,1221.5,1221.5,1220.45,1220.45,319.0
2024-01-29 15:40:00,1221.54,1221.54,1216.5,1217.51,6250.0,1221.54,1221.54,1216.5,1217.51,6250.0
2024-01-29 15:50:00,1219.01,1222.55,1216.73,1221.1,8021.0,1219.01,1222.55,1216.73,1221.1,8021.0
2024-01-30 09:30:00,1216.62,1217.83,1213.67,1216.2,5218.0,1216.62,1217.83,1213.67,1216.2,5218.0
2024-01-30 09:40:00,1219.96,1222.72,1212.17,1212.17,1808.0,1219.96,1222.72,1212.17,1212.17,1808.0
2024-01-30 09:50:00,1212.17,1212.18,1208.96,1210.73,889.0,1212.17,1212.18,1208.96,1210.73,889.0
2024-01-30 10:00:00,1211.95,1216.6,1211.95,1216.6,1221.0,1211.95,1216.6,1211.95,1216.6,1221.0
2024-01-30 10:10:00,1215.0,1215.0,1209.19,1209.19,600.0,1215.0,1215.0,1209.19,1209.19,600.0
2024-01-30 10:20:00,1209.15,1209.99,1207.67,1208.76,511.0,1209.15,1209.99,1207.67,1208.76,511.0
2024-01-30 10:30:00,1207.24,1207.24,1206.67,1207.16,300.0,1207.24,1207.24,1206.67,1207.16,300.0
2024-01-30 10:40:00,1205.96,1205.96,1205.96,1205.96,100.0,1205.96,1205.96,1205.96,1205.96,100.0
2024-01-30 10:50:00,1205.42,1205.42,1205.41,1205.42,410.0,1205.42,1205.42,1205.41,1205.42,410.0
2024-01-30 11:00:00,1207.02,1210.17,1206.53,1210.16,1000.0,1207.02,1210.17,1206.53,1210.16,1000.0
2024-01-30 11:10:00,1210.5,1210.5,1207.16,1207.16,400.0,1210.5,1210.5,1207.16,1207.16,400.0
2024-01-30 11:20:00,1208.78,1211.84,1208.77,1211.84,641.0,1208.78,1211.84,1208.77,1211.84,641.0
2024-01-30 11:30:00,1212.87,1212.87,1212.87,1212.87,287.0,1212.87,1212.87,1212.87,1212.87,287.0
2024-01-30 11:40:00,1212.51,1214.09,1212.5,1213.32,872.0,1212.51,1214.09,1212.5,1213.32,872.0
2024-01-30 11:50:00,1212.51,1212.51,1212.34,1212.34,200.0,1212.51,1212.51,1212.34,1212.34,200.0
2024-01-30 12:00:00,1210.43,1211.47,1209.82,1209.82,452.0,1210.43,1211.47,1209.82,1209.82,452.0
2024-01-30 12:10:00,1211.29,1211.29,1207.96,1209.62,400.0,1211.29,1211.29,1207.96,1209.62,400.0
2024-01-30 12:20:00,1205.74,1206.73,1205.15,1206.73,927.0,1205.74,1206.73,1205.15,1206.73,927.0
2024-01-30 12:30:00,1204.93,1204.93,1204.19,1204.19,300.0,1204.93,1204.93,1204.19,1204.19,300.0
2024-01-30 12:40:00,1204.55,1205.99,1204.55,1205.99,300.0,1204.55,1205.99,1204.55,1205.99,300.0
2024-01-30 12:50:00,1205.32,1205.89,1203.46,1205.37,3004.0,1205.32,1205.89,1203.46,1205.37,3004.0
2024-01-30 13:00:00,1204.88,1204.88,1203.18,1203.18,300.0,1204.88,1204.88,1203.18,1203.18,300.0
2024-01-30 13:10:00,1203.2,1207.15,1203.18,1206.66,1208.0,1203.2,1207.15,1203.18,1206.66,1208.0
2024-01-30 13:20:00,1205.52,1209.38,1205.52,1209.38,1100.0,1205.52,1209.38,1205.52,1209.38,1100.0
2024-01-30 13:30:00,1208.03,1210.21,1207.4,1207.4,542.0,1208.03,1210.21,1207.4,1207.4,542.0
2024-01-30 13:40:00,1206.33,1208.0,1203.18,1203.18,7215.0,1206.33,1208.0,1203.18,1203.18,7215.0
2024-01-30 13:50:00,1204.98,1204.98,1200.34,1200.9,704.0,1204.98,1204.98,1200.34,1200.9,704.0
2024-01-30 14:00:00,1199.18,1200.47,1198.9,1200.44,920.0,1199.18,1200.47,1198.9,1200.44,920.0
2024-01-30 14:10:00,1202.71,1202.71,1200.68,1200.89,500.0,1202.71,1202.71,1200.68,1200.89,500.0
2024-01-30 14:20:00,1200.5,1202.26,1199.96,1201.62,2760.0,1200.5,1202.26,1199.96,1201.62,2760.0
2024-01-30 14:30:00,1201.81,1202.87,1199.75,1199.76,3333.0,1201.81,1202.87,1199.75,1199.76,3333.0
2024-01-30 14:40:00,1200.06,1200.38,1197.88,1198.45,954.0,1200.06,1200.38,1197.88,1198.45,954.0
2024-01-30 14:50:00,1198.97,1200.0,1198.8,1198.8,969.0,1198.97,1200.0,1198.8,1198.8,969.0
2024-01-30 15:00:00,1199.63,1200.49,1199.25,1200.32,557.0,1199.63,1200.49,1199.25,1200.32,557.0
2024-01-30 15:10:00,1199.25,1199.25,1199.25,1199.25,100.0,1199.25,1199.25,1199.25,1199.25,100.0
2024-01-30 15:20:00,1200.58,1203.0,1200.57,1201.97,2797.0,1200.58,1203.0,1200.57,1201.97,2797.0
2024-01-30 15:30:00,1201.22,1201.46,1199.78,1201.46,555.0,1201.22,1201.46,1199.78,1201.46,555.0
2024-01-30 15:40:00,1202.15,1202.36,1202.07,1202.1,600.0,1202.15,1202.36,1202.07,1202.1,600.0
2024-01-30 15:50:00,1203.26,1203.26,1196.99,1198.59,3159.0,1203.26,1203.26,1196.99,1198.59,3159.0
2024-01-31 09:30:00,1197.34,1208.87,1197.34,1201.58,1843.0,1197.34,1208.87,1197.34,1201.58,1843.0
2024-01-31 09:40:00,1195.03,1195.22,1195.01,1195.02,800.0,1195.03,1195.22,1195.01,1195.02,800.0
2024-01-31 09:50:00,1195.24,1195.85,1192.77,1195.85,935.0,1195.24,1195.85,1192.77,1195.85,935.0
2024-01-31 10:00:00,1196.14,1196.31,1193.56,1193.56,750.0,1196.14,1196.31,1193.56,1193.56,750.0
2024-01-31 10:10:00,1193.32,1193.32,1190.62,1190.63,400.0,1193.32,1193.32,1190.62,1190.63,400.0
2024-01-31 10:20:00,1192.91,1192.91,1188.77,1189.24,500.0,1192.91,1192.91,1188.77,1189.24,500.0
2024-01-31 10:30:00,1191.29,1191.29,1187.89,1189.7,905.0,1191.29,1191.29,1187.89,1189.7,905.0
2024-01-31 10:40:00,1188.2,1190.47,1188.19,1188.43,500.0,1188.2,1190.47,1188.19,1188.43,500.0
2024-01-31 10:50:00,1190.25,1200.27,1190.24,1199.93,3668.0,1190.25,1200.27,1190.24,1199.93,3668.0
2024-01-31 11:00:00,1201.24,1205.19,1201.18,1205.19,1754.0,1201.24,1205.19,1201.18,1205.19,1754.0
2024-01-31 11:10:00,1205.19,1205.19,1205.19,1205.19,0.0,1205.19,1205.19,1205.19,1205.19,0.0
2024-01-31 11:20:00,1207.62,1209.03,1206.34,1206.94,1334.0,1207.62,1209.03,1206.34,1206.94,1334.0
2024-01-31 11:30:00,1209.52,1212.05,1208.35,1210.38,4096.0,1209.52,1212.05,1208.35,1210.38,4096.0
2024-01-31 11:40:00,1209.33,1212.33,1208.7,1211.27,600.0,1209.33,1212.33,1208.7,1211.27,600.0
2024-01-31 11:50:00,1212.72,1212.72,1206.2,1209.42,915.0,1212.72,1212.72,1206.2,1209.42,915.0
2024-01-31 12:00:00,1207.94,1213.86,1207.94,1213.86,874.0,1207.94,1213.86,1207.94,1213.86,874.0
2024-01-31 12:10:00,1212.55,1214.09,1210.29,1210.43,4360.0,1212.55,1214.09,1210.29,1210.43,4360.0
2024-01-31 12:20:00,1208.69,1209.99,1208.03,1209.65,1042.0,1208.69,1209.99,1208.03,1209.65,1042.0
2024-01-31 12:30:00,1211.24,1211.55,1209.12,1209.12,2209.0,1211.24,1211.55,1209.12,1209.12,2209.0
2024-01-31 12:40:00,1209.69,1209.69,1207.66,1207.85,514.0,1209.69,1209.69,1207.66,1207.85,514.0
2024-01-31 12:50:00,1209.55,1209.69,1209.55,1209.69,200.0,1209.55,1209.69,1209.55,1209.69,200.0
2024-01-31 13:00:00,1208.19,1209.68,1208.19,1209.68,500.0,1208.19,1209.68,1208.19,1209.68,500.0
2024-01-31 13:10:00,1209.68,1209.99,1208.51,1208.51,700.0,1209.68,1209.99,1208.51,1208.51,700.0
2024-01-31 13:20:00,1209.68,1210.11,1209.41,1210.11,500.0,1209.68,1210.11,1209.41,1210.11,500.0
2024-01-31 13:30:00,1206.98,1208.56,1206.83,1208.56,2159.0,1206.98,1208.56,1206.83,1208.56,2159.0
2024-01-31 13:40:00,1207.88,1209.67,1207.24,1209.67,700.0,1207.88,1209.67,1207.24,1209.67,700.0
2024-01-31 13:50:00,1209.37,1210.05,1208.17,1210.05,1212.0,1209.37,1210.05,1208.17,1210.05,1212.0
2024-01-31 14:00:00,1210.11,1210.11,1205.17,1208.32,2707.0,1210.11,1210.11,1205.17,1208.32,2707.0
2024-01-31 14:10:00,1209.45,1209.7,1206.17,1206.17,2124.0,1209.45,1209.7,1206.17,1206.17,2124.0
2024-01-31 14:20:00,1204.2,1204.2,1201.38,1204.11,400.0,1204.2,1204.2,1201.38,1204.11,400.0
2024-01-31 14:30:00,1204.67,1212.73,1203.69,1212.08,2581.0,1204.67,1212.73,1203.69,1212.08,2581.0
2024-01-31 14:40:00,1215.47,1219.34,1211.75,1211.75,2975.0,1215.47,1219.34,1211.75,1211.75,2975.0
2024-01-31 14:50:00,1212.37,1212.96,1207.01,1207.01,2464.0,1212.37,1212.96,1207.01,1207.01,2464.0
2024-01-31 15:00:00,1207.01,1207.01,1200.43,1201.01,1142.0,1207.01,1207.01,1200.43,1201.01,1142.0
2024-01-31 15:10:00,1201.23,1203.46,1200.76,1200.76,902.0,1201.23,1203.46,1200.76,1200.76,902.0
2024-01-31 15:20:00,1200.83,1200.84,1200.36,1200.6,518.0,1200.83,1200.84,1200.36,1200.6,518.0
2024-01-31 15:30:00,1200.39,1200.39,1196.56,1196.56,1016.0,1200.39,1200.39,1196.56,1196.56,1016.0
2024-01-31 15:40:00,1197.08,1197.08,1192.83,1195.04,2261.0,1197.08,1197.08,1192.83,1195.04,2261.0
2024-01-31 15:50:00,1193.5,1200.48,1193.5,1197.62,9714.0,1193.5,1200.48,1193.5,1197.62,9714.0
2024-02-01 09:30:00,1198.83,1208.78,1198.83,1206.31,1352.0,1198.83,1208.78,1198.83,1206.31,1352.0
2024-02-01 09:40:00,1199.64,1200.02,1199.61,1199.69,400.0,1199.64,1200.02,1199.61,1199.69,400.0
2024-02-01 09:50:00,1208.05,1209.62,1206.15,1206.3,1276.0,1208.05,1209.62,1206.15,1206.3,1276.0
2024-02-01 10:00:00,1205.98,1211.8,1205.86,1211.8,3396.0,1205.98,1211.8,1205.86,1211.8,3396.0
2024-02-01 10:10:00,1212.0,1213.34,1211.76,1212.31,1002.0,1212.0,1213.34,1211.76,1212.31,1002.0
2024-02-01 10:20:00,1209.99,1212.48,1207.07,1212.48,1511.0,1209.99,1212.48,1207.07,1212.48,1511.0
2024-02-01 10:30:00,1214.41,1217.35,1214.41,1216.94,2410.0,1214.41,1217.35,1214.41,1216.94,2410.0
2024-02-01 10:40:00,1218.51,1218.51,1216.34,1216.34,300.0,1218.51,1218.51,1216.34,1216.34,300.0
2024-02-01 10:50:00,1216.32,1216.32,1213.4,1213.4,604.0,1216.32,1216.32,1213.4,1213.4,604.0
2024-02-01 11:00:00,1216.78,1217.9,1215.04,1215.04,708.0,1216.78,1217.9,1215.04,1215.04,708.0
2024-02-01 11:10:00,1215.04,1215.04,1215.04,1215.04,0.0,1215.04,1215.04,1215.04,1215.04,0.0
2024-02-01 11:20:00,1212.42,1214.68,1212.42,1213.98,300.0,1212.42,1214.68,1212.42,1213.98,300.0
2024-02-01 11:30:00,1212.13,1212.27,1212.0,1212.27,700.0,1212.13,1212.27,1212.0,1212.27,700.0
2024-02-01 11:40:00,1212.73,1214.52,1211.07,1214.12,3415.0,1212.73,1214.52,1211.07,1214.12,3415.0
2024-02-01 11:50:00,1217.52,1219.25,1217.52,1219.25,400.0,1217.52,1219.25,1217.52,1219.25,400.0
2024-02-01 12:00:00,1225.15,1225.15,1222.52,1222.69,1100.0,1225.15,1225.15,1222.52,1222.69,1100.0
2024-02-01 12:10:00,1224.78,1226.07,1224.78,1226.07,200.0,1224.78,1226.07,1224.78,1226.07,200.0
2024-02-01 12:20:00,1222.36,1223.66,1221.46,1221.46,305.0,1222.36,1223.66,1221.46,1221.46,305.0
2024-02-01 12:30:00,1222.03,1222.03,1222.0,1222.0,200.0,1222.03,1222.03,1222.0,1222.0,200.0
2024-02-01 12:40:00,1226.5,1226.68,1226.5,1226.67,200.0,1226.5,1226.68,1226.5,1226.67,200.0
2024-02-01 12:50:00,1228.36,1232.56,1228.18,1232.56,2063.0,1228.36,1232.56,1228.18,1232.56,2063.0
2024-02-01 13:00:00,1230.52,1230.9,1229.21,1229.5,700.0,1230.52,1230.9,1229.21,1229.5,700.0
2024-02-01 13:10:00,1230.68,1232.21,1229.9,1232.21,700.0,1230.68,1232.21,1229.9,1232.21,700.0
2024-02-01 13:20:00,1229.26,1229.96,1229.26,1229.96,369.0,1229.26,1229.96,1229.26,1229.96,369.0
2024-02-01 13:30:00,1232.04,1232.61,1230.24,1230.24,700.0,1232.04,1232.61,1230.24,1230.24,700.0
2024-02-01 13:40:00,1231.92,1232.88,1231.43,1231.43,300.0,1231.92,1232.88,1231.43,1231.43,300.0
2024-02-01 13:50:00,1232.84,1232.84,1232.13,1232.13,200.0,1232.84,1232.84,1232.13,1232.13,200.0
2024-02-01 14:00:00,1232.13,1236.55,1232.13,1236.55,304.0,1232.13,1236.55,1232.13,1236.55,304.0
2024-02-01 14:10:00,1234.15,1234.15,1233.31,1233.31,700.0,1234.15,1234.15,1233.31,1233.31,700.0
2024-02-01 14:20:00,1233.31,1233.31,1233.31,1233.31,0.0,1233.31,1233.31,1233.31,1233.31,0.0
2024-02-01 14:30:00,1234.42,1234.42,1234.42,1234.42,160.0,1234.42,1234.42,1234.42,1234.42,160.0
2024-02-01 14:40:00,1236.84,1238.06,1234.58,1238.06,783.0,1236.84,1238.06,1234.58,1238.06,783.0
2024-02-01 14:50:00,1237.69,1238.52,1235.05,1236.83,5347.0,1237.69,1238.52,1235.05,1236.83,5347.0
2024-02-01 15:00:00,1239.18,1240.8,1239.18,1240.8,600.0,1239.18,1240.8,1239.18,1240.8,600.0
2024-02-01 15:10:00,1238.65,1242.23,1237.89,1242.23,2400.0,1238.65,1242.23,1237.89,1242.23,2400.0
2024-02-01 15:20:00,1240.63,1242.55,1240.63,1241.1,500.0,1240.63,1242.55,1240.63,1241.1,500.0
2024-02-01 15:30:00,1241.98,1242.63,1241.08,1242.0,2708.0,1241.98,1242.63,1241.08,1242.0,2708.0
2024-02-01 15:40:00,1243.03,1243.03,1243.02,1243.02,200.0,1243.03,1243.03,1243.02,1243.02,200.0
2024-02-01 15:50:00,1243.54,1243.65,1239.99,1243.64,6686.0,1243.54,1243.65,1239.99,1243.64,6686.0
2024-02-02 09:30:00,1243.2,1246.31,1241.87,1246.31,2717.0,1243.2,1246.31,1241.87,1246.31,2717.0
2024-02-02 09:40:00,1245.42,1246.61,1244.63,1246.61,300.0,1245.42,1246.61,1244.63,1246.61,300.0
2024-02-02 09:50:00,1242.01,1244.58,1239.98,1244.58,1427.0,1242.01,1244.58,1239.98,1244.58,1427.0
2024-02-02 10:00:00,1242.2,1246.32,1242.2,1245.1,533.0,1242.2,1246.32,1242.2,1245.1,533.0
2024-02-02 10:10:00,1240.27,1245.2,1240.27,1245.2,1353.0,1240.27,1245.2,1240.27,1245.2,1353.0
2024-02-02 10:20:00,1244.14,1245.32,1244.14,1245.32,817.0,1244.14,1245.32,1244.14,1245.32,817.0
2024-02-02 10:30:00,1243.35,1243.35,1240.44,1240.44,400.0,1243.35,1243.35,1240.44,1240.44,400.0
2024-02-02 10:40:00,1246.65,1248.75,1245.83,1246.93,1385.0,1246.65,1248.75,1245.83,1246.93,1385.0
2024-02-02 10:50:00,1244.66,1244.66,1244.66,1244.66,100.0,1244.66,1244.66,1244.66,1244.66,100.0
2024-02-02 11:00:00,1246.69,1246.69,1246.09,1246.09,200.0,1246.69,1246.69,1246.09,1246.09,200.0
2024-02-02 11:10:00,1247.58,1247.58,1246.24,1246.24,272.0,1247.58,1247.58,1246.24,1246.24,272.0
2024-02-02 11:20:00,1244.31,1248.9,1244.31,1248.9,763.0,1244.31,1248.9,1244.31,1248.9,763.0
2024-02-02 11:30:00,1248.9,1248.9,1248.9,1248.9,0.0,1248.9,1248.9,1248.9,1248.9,0.0
2024-02-02 11:40:00,1251.24,1251.29,1250.41,1251.29,323.0,1251.24,1251.29,1250.41,1251.29,323.0
2024-02-02 11:50:00,1250.3,1253.99,1250.3,1253.78,500.0,1250.3,1253.99,1250.3,1253.78,500.0
2024-02-02 12:00:00,1254.63,1254.72,1252.34,1252.34,1030.0,1254.63,1254.72,1252.34,1252.34,1030.0
2024-02-02 12:10:00,1254.03,1256.07,1254.03,1254.73,1415.0,1254.03,1256.07,1254.03,1254.73,1415.0
2024-02-02 12:20:00,1253.24,1255.44,1253.23,1255.44,800.0,1253.24,1255.44,1253.23,1255.44,800.0
2024-02-02 12:30:00,1255.64,1255.64,1255.64,1255.64,100.0,1255.64,1255.64,1255.64,1255.64,100.0
2024-02-02 12:40:00,1255.37,1255.37,1251.74,1251.74,3055.0,1255.37,1255.37,1251.74,1251.74,3055.0
2024-02-02 12:50:00,1251.22,1251.22,1251.22,1251.22,100.0,1251.22,1251.22,1251.22,1251.22,100.0
2024-02-02 13:00:00,1252.24,1252.24,1251.19,1251.19,229.0,1252.24,1252.24,1251.19,1251.19,229.0
2024-02-02 13:10:00,1251.98,1251.98,1251.98,1251.98,300.0,1251.98,1251.98,1251.98,1251.98,300.0
2024-02-02 13:20:00,1252.8,1252.8,1252.8,1252.8,600.0,1252.8,1252.8,1252.8,1252.8,600.0
2024-02-02 13:30:00,1250.88,1252.12,1250.53,1250.53,500.0,1250.88,1252.12,1250.53,1250.53,500.0
2024-02-02 13:40:00,1252.0,1253.59,1251.98,1253.39,1400.0,1252.0,1253.59,1251.98,1253.39,1400.0
2024-02-02 13:50:00,1253.05,1253.4,1252.21,1252.21,511.0,1253.05,1253.4,1252.21,1252.21,511.0
2024-02-02 14:00:00,1254.02,1254.02,1254.02,1254.02,100.0,1254.02,1254.02,1254.02,1254.02,100.0
2024-02-02 14:10:00,1254.43,1254.43,1254.31,1254.31,325.0,1254.43,1254.43,1254.31,1254.31,325.0
2024-02-02 14:20:00,1252.54,1253.55,1252.54,1252.99,400.0,1252.54,1253.55,1252.54,1252.99,400.0
2024-02-02 14:30:00,1253.2,1254.84,1251.49,1254.84,500.0,1253.2,1254.84,1251.49,1254.84,500.0
2024-02-02 14:40:00,1255.14,1255.15,1254.76,1254.76,325.0,1255.14,1255.15,1254.76,1254.76,325.0
2024-02-02 14:50:00,1252.66,1252.66,1252.66,1252.66,100.0,1252.66,1252.66,1252.66,1252.66,100.0
2024-02-02 15:00:00,1253.49,1253.49,1251.43,1253.11,800.0,1253.49,1253.49,1251.43,1253.11,800.0
2024-02-02 15:10:00,1253.97,1254.56,1253.49,1254.56,1223.0,1253.97,1254.56,1253.49,1254.56,1223.0
2024-02-02 15:20:00,1254.56,1256.55,1254.56,1256.55,995.0,1254.56,1256.55,1254.56,1256.55,995.0
2024-02-02 15:30:00,1257.5,1257.5,1255.36,1255.81,738.0,1257.5,1257.5,1255.36,1255.81,738.0
2024-02-02 15:40:00,1256.11,1256.11,1252.69,1253.1,744.0,1256.11,1256.11,1252.69,1253.1,744.0
2024-02-02 15:50:00,1257.15,1257.15,1253.17,1253.17,2663.0,1257.15,1257.15,1253.17,1253.17,2663.0
2024-02-05 09:30:00,1256.13,1256.13,1251.63,1251.63,1862.0,1256.13,1256.13,1251.63,1251.63,1862.0
2024-02-05 09:40:00,1250.0,1250.0,1249.2,1249.2,224.0,1250.0,1250.0,1249.2,1249.2,224.0
2024-02-05 09:50:00,1249.32,1249.35,1244.67,1246.42,740.0,1249.32,1249.35,1244.67,1246.42,740.0
2024-02-05 10:00:00,1237.21,1241.33,1237.21,1241.33,219.0,1237.21,1241.33,1237.21,1241.33,219.0
2024-02-05 10:10:00,1243.89,1243.89,1239.19,1239.19,236.0,1243.89,1243.89,1239.19,1239.19,236.0
2024-02-05 10:20:00,1235.75,1238.04,1233.87,1238.04,1045.0,1235.75,1238.04,1233.87,1238.04,1045.0
2024-02-05 10:30:00,1238.8,1240.54,1238.61,1238.61,300.0,1238.8,1240.54,1238.61,1238.61,300.0
2024-02-05 10:40:00,1240.36,1240.36,1238.28,1238.29,200.0,1240.36,1240.36,1238.28,1238.29,200.0
2024-02-05 10:50:00,1241.58,1241.84,1241.56,1241.84,324.0,1241.58,1241.84,1241.56,1241.84,324.0
2024-02-05 11:00:00,1244.84,1247.03,1242.66,1243.1,2118.0,1244.84,1247.03,1242.66,1243.1,2118.0
2024-02-05 11:10:00,1244.01,1244.42,1242.99,1244.26,826.0,1244.01,1244.42,1242.99,1244.26,826.0
2024-02-05 11:20:00,1244.64,1246.2,1243.19,1244.62,600.0,1244.64,1246.2,1243.19,1244.62,600.0
2024-02-05 11:30:00,1243.9,1246.68,1243.9,1244.7,905.0,1243.9,1246.68,1243.9,1244.7,905.0
2024-02-05 11:40:00,1242.32,1244.3,1242.31,1242.82,300.0,1242.32,1244.3,1242.31,1242.82,300.0
2024-02-05 11:50:00,1242.82,1242.82,1242.82,1242.82,0.0,1242.82,1242.82,1242.82,1242.82,0.0
2024-02-05 12:00:00,1243.68,1243.68,1243.68,1243.68,100.0,1243.68,1243.68,1243.68,1243.68,100.0
2024-02-05 12:10:00,1246.21,1246.21,1246.01,1246.01,276.0,1246.21,1246.21,1246.01,1246.01,276.0
2024-02-05 12:20:00,1246.01,1246.01,1246.01,1246.01,0.0,1246.01,1246.01,1246.01,1246.01,0.0
2024-02-05 12:30:00,1251.18,1251.18,1251.18,1251.18,100.0,1251.18,1251.18,1251.18,1251.18,100.0
2024-02-05 12:40:00,1253.26,1255.48,1253.26,1255.48,500.0,1253.26,1255.48,1253.26,1255.48,500.0
2024-02-05 12:50:00,1255.48,1255.48,1255.48,1255.48,0.0,1255.48,1255.48,1255.48,1255.48,0.0
2024-02-05 13:00:00,1254.73,1254.73,1254.36,1254.36,400.0,1254.73,1254.73,1254.36,1254.36,400.0
2024-02-05 13:10:00,1253.52,1256.59,1252.1,1254.27,760.0,1253.52,1256.59,1252.1,1254.27,760.0
2024-02-05 13:20:00,1254.27,1254.27,1254.27,1254.27,0.0,1254.27,1254.27,1254.27,1254.27,0.0
2024-02-05 13:30:00,1254.27,1254.27,1254.27,1254.27,0.0,1254.27,1254.27,1254.27,1254.27,0.0
2024-02-05 13:40:00,1254.31,1254.64,1253.53,1254.39,674.0,1254.31,1254.64,1253.53,1254.39,674.0
2024-02-05 13:50:00,1255.68,1255.68,1253.99,1254.4,638.0,1255.68,1255.68,1253.99,1254.4,638.0
2024-02-05 14:00:00,1254.4,1254.4,1254.4,1254.4,0.0,1254.4,1254.4,1254.4,1254.4,0.0
2024-02-05 14:10:00,1255.09,1255.09,1255.09,1255.09,100.0,1255.09,1255.09,1255.09,1255.09,100.0
2024-02-05 14:20:00,1252.96,1255.06,1252.95,1255.06,700.0,1252.96,1255.06,1252.95,1255.06,700.0
2024-02-05 14:30:00,1255.96,1255.96,1254.56,1255.15,900.0,1255.96,1255.96,1254.56,1255.15,900.0
2024-02-05 14:40:00,1256.96,1258.78,1256.95,1258.28,435.0,1256.96,1258.78,1256.95,1258.28,435.0
2024-02-05 14:50:00,1258.28,1258.28,1258.28,1258.28,0.0,1258.28,1258.28,1258.28,1258.28,0.0
2024-02-05 15:00:00,1258.3,1258.79,1256.56,1258.79,701.0,1258.3,1258.79,1256.56,1258.79,701.0
2024-02-05 15:10:00,1254.89,1255.85,1253.37,1253.37,522.0,1254.89,1255.85,1253.37,1253.37,522.0
2024-02-05 15:20:00,1254.61,1256.67,1254.61,1256.67,429.0,1254.61,1256.67,1254.61,1256.67,429.0
2024-02-05 15:30:00,1257.96,1257.96,1255.44,1255.44,600.0,1257.96,1257.96,1255.44,1255.44,600.0
2024-02-05 15:40:00,1254.75,1256.14,1254.74,1255.06,373.0,1254.75,1256.14,1254.74,1255.06,373.0
2024-02-05 15:50:00,1256.61,1256.61,1255.02,1255.59,2355.0,1256.61,1256.61,1255.02,1255.59,2355.0
2024-02-06 09:30:00,1259.81,1259.81,1259.81,1259.81,787.0,1259.81,1259.81,1259.81,1259.81,787.0
2024-02-06 09:40:00,1258.1,1258.1,1254.39,1254.39,300.0,1258.1,1258.1,1254.39,1254.39,300.0
2024-02-06 09:50:00,1246.0,1249.44,1243.27,1249.33,1290.0,1246.0,1249.44,1243.27,1249.33,1290.0
2024-02-06 10:00:00,1249.08,1251.73,1246.0,1246.4,1560.0,1249.08,1251.73,1246.0,1246.4,1560.0
2024-02-06 10:10:00,1243.96,1245.86,1243.96,1245.86,500.0,1243.96,1245.86,1243.96,1245.86,500.0
2024-02-06 10:20:00,1249.27,1249.27,1247.78,1248.09,480.0,1249.27,1249.27,1247.78,1248.09,480.0
2024-02-06 10:30:00,1247.32,1247.32,1247.32,1247.32,100.0,1247.32,1247.32,1247.32,1247.32,100.0
2024-02-06 10:40:00,1245.66,1245.66,1245.66,1245.66,100.0,1245.66,1245.66,1245.66,1245.66,100.0
2024-02-06 10:50:00,1242.58,1242.58,1242.58,1242.58,100.0,1242.58,1242.58,1242.58,1242.58,100.0
2024-02-06 11:00:00,1241.86,1241.86,1240.16,1240.16,200.0,1241.86,1241.86,1240.16,1240.16,200.0
2024-02-06 11:10:00,1238.52,1238.83,1238.52,1238.83,200.0,1238.52,1238.83,1238.52,1238.83,200.0
2024-02-06 11:20:00,1239.61,1239.61,1235.72,1236.11,1325.0,1239.61,1239.61,1235.72,1236.11,1325.0
2024-02-06 11:30:00,1235.41,1235.42,1235.41,1235.41,309.0,1235.41,1235.42,1235.41,1235.41,309.0
2024-02-06 11:40:00,1235.4,1238.06,1234.94,1237.24,998.0,1235.4,1238.06,1234.94,1237.24,998.0
2024-02-06 11:50:00,1237.24,1237.41,1233.72,1233.73,1637.0,1237.24,1237.41,1233.72,1233.73,1637.0
2024-02-06 12:00:00,1235.65,1235.65,1232.18,1234.98,800.0,1235.65,1235.65,1232.18,1234.98,800.0
2024-02-06 12:10:00,1236.07,1237.97,1234.25,1234.25,815.0,1236.07,1237.97,1234.25,1234.25,815.0
2024-02-06 12:20:00,1232.0,1241.82,1230.38,1241.82,4049.0,1232.0,1241.82,1230.38,1241.82,4049.0
2024-02-06 12:30:00,1240.0,1246.93,1240.0,1243.02,4168.0,1240.0,1246.93,1240.0,1243.02,4168.0
2024-02-06 12:40:00,1244.21,1245.64,1244.21,1244.27,305.0,1244.21,1245.64,1244.21,1244.27,305.0
2024-02-06 12:50:00,1241.12,1242.79,1240.99,1242.37,514.0,1241.12,1242.79,1240.99,1242.37,514.0
2024-02-06 13:00:00,1242.37,1246.28,1242.37,1246.28,500.0,1242.37,1246.28,1242.37,1246.28,500.0
2024-02-06 13:10:00,1244.91,1245.89,1244.91,1245.89,323.0,1244.91,1245.89,1244.91,1245.89,323.0
2024-02-06 13:20:00,1246.98,1246.98,1242.46,1245.72,2080.0,1246.98,1246.98,1242.46,1245.72,2080.0
2024-02-06 13:30:00,1245.72,1245.72,1245.72,1245.72,0.0,1245.72,1245.72,1245.72,1245.72,0.0
2024-02-06 13:40:00,1247.36,1251.75,1247.0,1247.0,400.0,1247.36,1251.75,1247.0,1247.0,400.0
2024-02-06 13:50:00,1249.13,1251.19,1249.12,1251.19,200.0,1249.13,1251.19,1249.12,1251.19,200.0
2024-02-06 14:00:00,1253.13,1253.14,1253.13,1253.13,100.0,1253.13,1253.14,1253.13,1253.13,100.0
2024-02-06 14:10:00,1248.02,1248.97,1247.47,1247.52,604.0,1248.02,1248.97,1247.47,1247.52,604.0
2024-02-06 14:20:00,1250.48,1251.04,1250.48,1251.04,200.0,1250.48,1251.04,1250.48,1251.04,200.0
2024-02-06 14:30:00,1249.21,1250.47,1249.2,1250.47,400.0,1249.21,1250.47,1249.2,1250.47,400.0
2024-02-06 14:40:00,1253.74,1253.74,1253.74,1253.74,100.0,1253.74,1253.74,1253.74,1253.74,100.0
2024-02-06 14:50:00,1252.88,1257.9,1252.88,1257.9,500.0,1252.88,1257.9,1252.88,1257.9,500.0
2024-02-06 15:00:00,1257.23,1259.53,1257.23,1259.53,200.0,1257.23,1259.53,1257.23,1259.53,200.0
2024-02-06 15:10:00,1258.18,1259.18,1257.12,1257.69,2255.0,1258.18,1259.18,1257.12,1257.69,2255.0
2024-02-06 15:20:00,1258.95,1258.95,1257.74,1258.91,600.0,1258.95,1258.95,1257.74,1258.91,600.0
2024-02-06 15:30:00,1257.82,1257.82,1255.13,1255.13,2007.0,1257.82,1257.82,1255.13,1255.13,2007.0
2024-02-06 15:40:00,1255.38,1257.91,1255.37,1257.24,2675.0,1255.38,1257.91,1255.37,1257.24,2675.0
2024-02-06 15:50:00,1258.5,1264.24,1258.22,1260.67,8680.0,1258.5,1264.24,1258.22,1260.67,8680.0
2024-02-07 09:30:00,1263.63,1263.63,1263.63,1263.63,681.0,1263.63,1263.63,1263.63,1263.63,681.0
2024-02-07 09:40:00,1261.96,1264.04,1261.96,1264.04,201.0,1261.96,1264.04,1261.96,1264.04,201.0
2024-02-07 09:50:00,1265.32,1269.05,1265.31,1268.0,605.0,1265.32,1269.05,1265.31,1268.0,605.0
2024-02-07 10:00:00,1267.7,1267.91,1267.69,1267.91,200.0,1267.7,1267.91,1267.69,1267.91,200.0
2024-02-07 10:10:00,1269.22,1272.32,1268.41,1272.32,1324.0,1269.22,1272.32,1268.41,1272.32,1324.0
2024-02-07 10:20:00,1272.69,1278.3,1272.68,1274.71,3632.0,1272.69,1278.3,1272.68,1274.71,3632.0
2024-02-07 10:30:00,1275.0,1277.82,1274.37,1275.79,1000.0,1275.0,1277.82,1274.37,1275.79,1000.0
2024-02-07 10:40:00,1279.49,1281.57,1278.82,1281.57,873.0,1279.49,1281.57,1278.82,1281.57,873.0
2024-02-07 10:50:00,1280.16,1282.04,1279.76,1281.13,708.0,1280.16,1282.04,1279.76,1281.13,708.0
2024-02-07 11:00:00,1279.22,1280.05,1277.14,1279.63,1607.0,1279.22,1280.05,1277.14,1279.63,1607.0
2024-02-07 11:10:00,1280.5,1283.01,1280.29,1282.81,2024.0,1280.5,1283.01,1280.29,1282.81,2024.0
2024-02-07 11:20:00,1280.94,1280.94,1280.3,1280.31,200.0,1280.94,1280.94,1280.3,1280.31,200.0
2024-02-07 11:30:00,1279.87,1279.87,1274.92,1274.92,1646.0,1279.87,1279.87,1274.92,1274.92,1646.0
2024-02-07 11:40:00,1276.74,1278.96,1276.51,1276.51,600.0,1276.74,1278.96,1276.51,1276.51,600.0
2024-02-07 11:50:00,1278.9,1278.91,1277.43,1277.59,427.0,1278.9,1278.91,1277.43,1277.59,427.0
2024-02-07 12:00:00,1277.76,1279.14,1276.99,1276.99,561.0,1277.76,1279.14,1276.99,1276.99,561.0
2024-02-07 12:10:00,1277.02,1277.03,1275.0,1277.03,860.0,1277.02,1277.03,1275.0,1277.03,860.0
2024-02-07 12:20:00,1277.86,1278.22,1277.8,1277.8,600.0,1277.86,1278.22,1277.8,1277.8,600.0
2024-02-07 12:30:00,1276.25,1276.52,1275.37,1276.51,400.0,1276.25,1276.52,1275.37,1276.51,400.0
2024-02-07 12:40:00,1277.54,1280.57,1277.33,1280.57,1352.0,1277.54,1280.57,1277.33,1280.57,1352.0
2024-02-07 12:50:00,1281.28,1282.73,1281.28,1282.03,600.0,1281.28,1282.73,1281.28,1282.03,600.0
2024-02-07 13:00:00,1280.72,1283.56,1280.72,1282.65,800.0,1280.72,1283.56,1280.72,1282.65,800.0
2024-02-07 13:10:00,1281.58,1284.46,1281.57,1284.46,800.0,1281.58,1284.46,1281.57,1284.46,800.0
2024-02-07 13:20:00,1286.51,1286.51,1285.01,1285.01,700.0,1286.51,1286.51,1285.01,1285.01,700.0
2024-02-07 13:30:00,1285.9,1285.9,1282.56,1282.57,400.0,1285.9,1285.9,1282.56,1282.57,400.0
2024-02-07 13:40:00,1282.21,1282.21,1280.46,1280.74,300.0,1282.21,1282.21,1280.46,1280.74,300.0
2024-02-07 13:50:00,1280.02,1283.39,1280.02,1282.0,2798.0,1280.02,1283.39,1280.02,1282.0,2798.0
2024-02-07 14:00:00,1282.73,1282.73,1281.88,1281.88,200.0,1282.73,1282.73,1281.88,1281.88,200.0
2024-02-07 14:10:00,1282.8,1285.93,1282.8,1285.76,1249.0,1282.8,1285.93,1282.8,1285.76,1249.0
2024-02-07 14:20:00,1284.58,1286.33,1283.04,1286.33,500.0,1284.58,1286.33,1283.04,1286.33,500.0
2024-02-07 14:30:00,1285.88,1286.74,1284.42,1286.69,600.0,1285.88,1286.74,1284.42,1286.69,600.0
2024-02-07 14:40:00,1286.65,1286.75,1285.02,1285.61,1700.0,1286.65,1286.75,1285.02,1285.61,1700.0
2024-02-07 14:50:00,1285.38,1285.38,1281.17,1281.17,2900.0,1285.38,1285.38,1281.17,1281.17,2900.0
2024-02-07 15:00:00,1280.77,1282.55,1280.76,1281.48,600.0,1280.77,1282.55,1280.76,1281.48,600.0
2024-02-07 15:10:00,1282.06,1284.29,1282.06,1284.28,1700.0,1282.06,1284.29,1282.06,1284.28,1700.0
2024-02-07 15:20:00,1281.94,1282.18,1281.17,1281.53,1000.0,1281.94,1282.18,1281.17,1281.53,1000.0
2024-02-07 15:30:00,1280.42,1282.28,1280.42,1280.94,767.0,1280.42,1282.28,1280.42,1280.94,767.0
2024-02-07 15:40:00,1281.92,1281.93,1279.72,1279.72,2134.0,1281.92,1281.93,1279.72,1279.72,2134.0
2024-02-07 15:50:00,1280.91,1283.34,1279.9,1281.35,11438.0,1280.91,1283.34,1279.9,1281.35,11438.0
2024-02-08 09:30:00,1283.23,1298.99,1280.45,1293.58,3684.0,1283.23,1298.99,1280.45,1293.58,3684.0
2024-02-08 09:40:00,1295.01,1295.01,1286.94,1287.64,1335.0,1295.01,1295.01,1286.94,1287.64,1335.0
2024-02-08 09:50:00,1291.52,1300.93,1291.18,1297.33,3169.0,1291.52,1300.93,1291.18,1297.33,3169.0
2024-02-08 10:00:00,1302.97,1303.88,1298.03,1302.16,2312.0,1302.97,1303.88,1298.03,1302.16,2312.0
2024-02-08 10:10:00,1303.12,1306.91,1302.95,1306.5,3598.0,1303.12,1306.91,1302.95,1306.5,3598.0
2024-02-08 10:20:00,1307.1,1307.97,1305.12,1307.11,3400.0,1307.1,1307.97,1305.12,1307.11,3400.0
2024-02-08 10:30:00,1305.73,1311.24,1304.1,1307.16,2083.0,1305.73,1311.24,1304.1,1307.16,2083.0
2024-02-08 10:40:00,1308.59,1310.62,1306.51,1310.62,800.0,1308.59,1310.62,1306.51,1310.62,800.0
2024-02-08 10:50:00,1312.68,1317.95,1312.34,1317.85,1250.0,1312.68,1317.95,1312.34,1317.85,1250.0
2024-02-08 11:00:00,1315.29,1318.84,1314.32,1316.42,1727.0,1315.29,1318.84,1314.32,1316.42,1727.0
2024-02-08 11:10:00,1317.44,1317.44,1315.82,1315.82,809.0,1317.44,1317.44,1315.82,1315.82,809.0
2024-02-08 11:20:00,1317.76,1317.93,1317.75,1317.93,200.0,1317.76,1317.93,1317.75,1317.93,200.0
2024-02-08 11:30:00,1316.9,1317.93,1315.18,1316.29,1136.0,1316.9,1317.93,1315.18,1316.29,1136.0
2024-02-08 11:40:00,1316.04,1316.04,1313.28,1313.28,1615.0,1316.04,1316.04,1313.28,1313.28,1615.0
2024-02-08 11:50:00,1313.09,1316.67,1313.09,1316.67,300.0,1313.09,1316.67,1313.09,1316.67,300.0
2024-02-08 12:00:00,1316.21,1316.21,1316.21,1316.21,200.0,1316.21,1316.21,1316.21,1316.21,200.0
2024-02-08 12:10:00,1315.81,1315.81,1315.81,1315.81,100.0,1315.81,1315.81,1315.81,1315.81,100.0
2024-02-08 12:20:00,1314.9,1315.26,1314.9,1315.26,400.0,1314.9,1315.26,1314.9,1315.26,400.0
2024-02-08 12:30:00,1314.08,1315.26,1306.68,1306.69,3006.0,1314.08,1315.26,1306.68,1306.69,3006.0
2024-02-08 12:40:00,1308.25,1308.25,1308.25,1308.25,100.0,1308.25,1308.25,1308.25,1308.25,100.0
2024-02-08 12:50:00,1306.63,1308.25,1306.63,1308.25,200.0,1306.63,1308.25,1306.63,1308.25,200.0
2024-02-08 13:00:00,1308.24,1313.82,1307.89,1308.36,1871.0,1308.24,1313.82,1307.89,1308.36,1871.0
2024-02-08 13:10:00,1311.96,1312.12,1311.96,1312.12,200.0,1311.96,1312.12,1311.96,1312.12,200.0
2024-02-08 13:20:00,1312.12,1312.12,1312.12,1312.12,0.0,1312.12,1312.12,1312.12,1312.12,0.0
2024-02-08 13:30:00,1312.12,1312.12,1312.12,1312.12,0.0,1312.12,1312.12,1312.12,1312.12,0.0
2024-02-08 13:40:00,1322.15,1323.56,1320.48,1320.49,2925.0,1322.15,1323.56,1320.48,1320.49,2925.0
2024-02-08 13:50:00,1319.5,1319.91,1319.5,1319.91,200.0,1319.5,1319.91,1319.5,1319.91,200.0
2024-02-08 14:00:00,1321.79,1322.53,1319.74,1320.0,1509.0,1321.79,1322.53,1319.74,1320.0,1509.0
2024-02-08 14:10:00,1320.16,1320.16,1320.16,1320.16,100.0,1320.16,1320.16,1320.16,1320.16,100.0
2024-02-08 14:20:00,1322.85,1322.85,1320.46,1322.11,2210.0,1322.85,1322.85,1320.46,1322.11,2210.0
2024-02-08 14:30:00,1320.12,1320.24,1319.0,1319.78,3428.0,1320.12,1320.24,1319.0,1319.78,3428.0
2024-02-08 14:40:00,1319.96,1319.97,1319.96,1319.97,200.0,1319.96,1319.97,1319.96,1319.97,200.0
2024-02-08 14:50:00,1320.07,1320.72,1319.08,1319.09,500.0,1320.07,1320.72,1319.08,1319.09,500.0
2024-02-08 15:00:00,1320.08,1320.51,1317.43,1319.64,4791.0,1320.08,1320.51,1317.43,1319.64,4791.0
2024-02-08 15:10:00,1319.54,1322.5,1319.54,1321.85,1180.0,1319.54,1322.5,1319.54,1321.85,1180.0
2024-02-08 15:20:00,1321.85,1321.85,1321.85,1321.85,0.0,1321.85,1321.85,1321.85,1321.85,0.0
2024-02-08 15:30:00,1320.21,1323.09,1320.0,1323.06,3829.0,1320.21,1323.09,1320.0,1323.06,3829.0
2024-02-08 15:40:00,1321.61,1323.65,1321.25,1323.65,1966.0,1321.61,1323.65,1321.25,1323.65,1966.0
2024-02-08 15:50:00,1323.9,1325.0,1320.24,1322.21,8972.0,1323.9,1325.0,1320.24,1322.21,8972.0
2024-02-09 09:30:00,1327.95,1330.84,1325.34,1328.1,2968.0,1327.95,1330.84,1325.34,1328.1,2968.0
2024-02-09 09:40:00,1329.02,1329.33,1329.02,1329.33,500.0,1329.02,1329.33,1329.02,1329.33,500.0
2024-02-09 09:50:00,1331.84,1336.39,1330.37,1336.38,1144.0,1331.84,1336.39,1330.37,1336.38,1144.0
2024-02-09 10:00:00,1329.45,1329.45,1326.75,1326.76,576.0,1329.45,1329.45,1326.75,1326.76,576.0
2024-02-09 10:10:00,1325.79,1327.0,1320.72,1324.36,2991.0,1325.79,1327.0,1320.72,1324.36,2991.0
2024-02-09 10:20:00,1322.67,1322.69,1320.67,1320.67,600.0,1322.67,1322.69,1320.67,1320.67,600.0
2024-02-09 10:30:00,1320.66,1326.86,1320.23,1326.35,1600.0,1320.66,1326.86,1320.23,1326.35,1600.0
2024-02-09 10:40:00,1326.35,1326.35,1326.35,1326.35,0.0,1326.35,1326.35,1326.35,1326.35,0.0
2024-02-09 10:50:00,1324.52,1325.43,1324.17,1325.43,805.0,1324.52,1325.43,1324.17,1325.43,805.0
2024-02-09 11:00:00,1328.87,1328.87,1328.87,1328.87,100.0,1328.87,1328.87,1328.87,1328.87,100.0
2024-02-09 11:10:00,1327.31,1327.31,1324.21,1325.25,300.0,1327.31,1327.31,1324.21,1325.25,300.0
2024-02-09 11:20:00,1325.25,1325.25,1325.25,1325.25,0.0,1325.25,1325.25,1325.25,1325.25,0.0
2024-02-09 11:30:00,1325.3,1325.48,1324.29,1324.29,500.0,1325.3,1325.48,1324.29,1324.29,500.0
2024-02-09 11:40:00,1324.29,1324.29,1324.29,1324.29,0.0,1324.29,1324.29,1324.29,1324.29,0.0
2024-02-09 11:50:00,1326.05,1326.05,1323.66,1323.66,700.0,1326.05,1326.05,1323.66,1323.66,700.0
2024-02-09 12:00:00,1323.39,1323.39,1319.79,1321.97,1200.0,1323.39,1323.39,1319.79,1321.97,1200.0
2024-02-09 12:10:00,1320.45,1320.45,1320.45,1320.45,100.0,1320.45,1320.45,1320.45,1320.45,100.0
2024-02-09 12:20:00,1321.51,1321.51,1319.89,1319.89,579.0,1321.51,1321.51,1319.89,1319.89,579.0
2024-02-09 12:30:00,1319.79,1319.81,1317.42,1317.61,1957.0,1319.79,1319.81,1317.42,1317.61,1957.0
2024-02-09 12:40:00,1317.76,1319.39,1317.76,1319.39,200.0,1317.76,1319.39,1317.76,1319.39,200.0
2024-02-09 12:50:00,1319.14,1321.05,1319.14,1319.94,500.0,1319.14,1321.05,1319.14,1319.94,500.0
2024-02-09 13:00:00,1319.94,1319.94,1319.94,1319.94,0.0,1319.94,1319.94,1319.94,1319.94,0.0
2024-02-09 13:10:00,1321.12,1325.12,1321.12,1324.01,600.0,1321.12,1325.12,1321.12,1324.01,600.0
2024-02-09 13:20:00,1326.71,1326.71,1326.71,1326.71,100.0,1326.71,1326.71,1326.71,1326.71,100.0
2024-02-09 13:30:00,1324.96,1326.82,1323.1,1323.11,933.0,1324.96,1326.82,1323.1,1323.11,933.0
2024-02-09 13:40:00,1322.91,1323.51,1321.29,1321.29,720.0,1322.91,1323.51,1321.29,1321.29,720.0
2024-02-09 13:50:00,1321.29,1321.29,1321.29,1321.29,0.0,1321.29,1321.29,1321.29,1321.29,0.0
2024-02-09 14:00:00,1322.23,1322.23,1322.23,1322.23,100.0,1322.23,1322.23,1322.23,1322.23,100.0
2024-02-09 14:10:00,1322.31,1322.31,1322.23,1322.23,200.0,1322.31,1322.31,1322.23,1322.23,200.0
2024-02-09 14:20:00,1325.37,1325.37,1325.37,1325.37,100.0,1325.37,1325.37,1325.37,1325.37,100.0
2024-02-09 14:30:00,1326.06,1326.27,1324.27,1324.27,707.0,1326.06,1326.27,1324.27,1324.27,707.0
2024-02-09 14:40:00,1324.27,1324.27,1324.27,1324.27,0.0,1324.27,1324.27,1324.27,1324.27,0.0
2024-02-09 14:50:00,1323.41,1324.81,1323.41,1323.49,400.0,1323.41,1324.81,1323.41,1323.49,400.0
2024-02-09 15:00:00,1322.89,1322.89,1321.18,1321.18,905.0,1322.89,1322.89,1321.18,1321.18,905.0
2024-02-09 15:10:00,1323.55,1323.61,1322.85,1322.85,447.0,1323.55,1323.61,1322.85,1322.85,447.0
2024-02-09 15:20:00,1322.76,1323.59,1322.48,1322.78,827.0,1322.76,1323.59,1322.48,1322.78,827.0
2024-02-09 15:30:00,1325.0,1325.21,1323.74,1325.21,601.0,1325.0,1325.21,1323.74,1325.21,601.0
2024-02-09 15:40:00,1325.1,1325.24,1323.28,1323.28,2107.0,1325.1,1325.24,1323.28,1323.28,2107.0
2024-02-09 15:50:00,1323.07,1324.82,1322.21,1322.78,5770.0,1323.07,1324.82,1322.21,1322.78,5770.0
2024-02-12 09:30:00,1333.93,1333.93,1321.36,1322.29,3048.0,1333.93,1333.93,1321.36,1322.29,3048.0
2024-02-12 09:40:00,1321.28,1329.67,1318.0,1318.37,3034.0,1321.28,1329.67,1318.0,1318.37,3034.0
2024-02-12 09:50:00,1318.64,1318.64,1314.99,1314.99,1400.0,1318.64,1318.64,1314.99,1314.99,1400.0
2024-02-12 10:00:00,1308.87,1309.24,1304.01,1304.27,2150.0,1308.87,1309.24,1304.01,1304.27,2150.0
2024-02-12 10:10:00,1304.44,1314.25,1304.43,1313.83,900.0,1304.44,1314.25,1304.43,1313.83,900.0
2024-02-12 10:20:00,1308.7,1313.09,1308.29,1308.94,1227.0,1308.7,1313.09,1308.29,1308.94,1227.0
2024-02-12 10:30:00,1308.47,1308.86,1307.57,1307.57,579.0,1308.47,1308.86,1307.57,1307.57,579.0
2024-02-12 10:40:00,1310.73,1316.03,1310.73,1316.03,1300.0,1310.73,1316.03,1310.73,1316.03,1300.0
2024-02-12 10:50:00,1316.54,1319.57,1316.54,1318.13,700.0,1316.54,1319.57,1316.54,1318.13,700.0
2024-02-12 11:00:00,1317.06,1317.06,1313.12,1313.32,923.0,1317.06,1317.06,1313.12,1313.32,923.0
2024-02-12 11:10:00,1311.47,1311.47,1311.14,1311.31,313.0,1311.47,1311.47,1311.14,1311.31,313.0
2024-02-12 11:20:00,1311.97,1311.97,1311.82,1311.89,400.0,1311.97,1311.97,1311.82,1311.89,400.0
2024-02-12 11:30:00,1310.0,1310.0,1308.96,1308.96,324.0,1310.0,1310.0,1308.96,1308.96,324.0
2024-02-12 11:40:00,1309.03,1309.29,1307.81,1307.81,700.0,1309.03,1309.29,1307.81,1307.81,700.0
2024-02-12 11:50:00,1306.72,1310.5,1306.72,1309.67,1200.0,1306.72,1310.5,1306.72,1309.67,1200.0
2024-02-12 12:00:00,1308.6,1310.0,1308.14,1310.0,800.0,1308.6,1310.0,1308.14,1310.0,800.0
2024-02-12 12:10:00,1310.0,1310.0,1310.0,1310.0,0.0,1310.0,1310.0,1310.0,1310.0,0.0
2024-02-12 12:20:00,1310.05,1310.05,1309.01,1309.01,274.0,1310.05,1310.05,1309.01,1309.01,274.0
2024-02-12 12:30:00,1303.78,1303.78,1303.78,1303.78,100.0,1303.78,1303.78,1303.78,1303.78,100.0
2024-02-12 12:40:00,1302.72,1303.41,1302.72,1303.41,600.0,1302.72,1303.41,1302.72,1303.41,600.0
2024-02-12 12:50:00,1304.27,1304.91,1304.27,1304.57,321.0,1304.27,1304.91,1304.27,1304.57,321.0
2024-02-12 13:00:00,1303.46,1303.46,1303.01,1303.01,200.0,1303.46,1303.46,1303.01,1303.01,200.0
2024-02-12 13:10:00,1305.02,1305.23,1305.02,1305.23,200.0,1305.02,1305.23,1305.02,1305.23,200.0
2024-02-12 13:20:00,1305.23,1305.23,1305.23,1305.23,0.0,1305.23,1305.23,1305.23,1305.23,0.0
2024-02-12 13:30:00,1302.01,1302.01,1299.1,1299.11,600.0,1302.01,1302.01,1299.1,1299.11,600.0
2024-02-12 13:40:00,1298.67,1298.67,1295.02,1296.99,1736.0,1298.67,1298.67,1295.02,1296.99,1736.0
2024-02-12 13:50:00,1297.01,1302.0,1297.01,1301.69,1761.0,1297.01,1302.0,1297.01,1301.69,1761.0
2024-02-12 14:00:00,1302.41,1302.41,1301.71,1301.71,300.0,1302.41,1302.41,1301.71,1301.71,300.0
2024-02-12 14:10:00,1303.16,1306.59,1300.51,1301.66,2851.0,1303.16,1306.59,1300.51,1301.66,2851.0
2024-02-12 14:20:00,1303.21,1306.49,1302.62,1304.01,1624.0,1303.21,1306.49,1302.62,1304.01,1624.0
2024-02-12 14:30:00,1309.95,1309.95,1306.29,1308.0,1200.0,1309.95,1309.95,1306.29,1308.0,1200.0
2024-02-12 14:40:00,1308.3,1310.0,1308.3,1309.73,972.0,1308.3,1310.0,1308.3,1309.73,972.0
2024-02-12 14:50:00,1309.92,1309.92,1305.79,1305.79,300.0,1309.92,1309.92,1305.79,1305.79,300.0
2024-02-12 15:00:00,1307.22,1307.22,1305.68,1307.12,1130.0,1307.22,1307.22,1305.68,1307.12,1130.0
2024-02-12 15:10:00,1308.27,1308.48,1305.17,1305.17,782.0,1308.27,1308.48,1305.17,1305.17,782.0
2024-02-12 15:20:00,1303.64,1303.64,1300.48,1300.87,700.0,1303.64,1303.64,1300.48,1300.87,700.0
2024-02-12 15:30:00,1299.41,1299.53,1297.94,1298.76,1028.0,1299.41,1299.53,1297.94,1298.76,1028.0
2024-02-12 15:40:00,1297.16,1299.7,1297.08,1297.08,745.0,1297.16,1299.7,1297.08,1297.08,745.0
2024-02-12 15:50:00,1298.65,1301.01,1296.64,1301.01,7623.0,1298.65,1301.01,1296.64,1301.01,7623.0
2024-02-13 09:30:00,1269.68,1275.0,1261.93,1275.0,4463.0,1269.68,1275.0,1261.93,1275.0,4463.0
2024-02-13 09:40:00,1270.41,1274.27,1270.41,1274.27,1054.0,1270.41,1274.27,1270.41,1274.27,1054.0
2024-02-13 09:50:00,1269.83,1271.88,1262.01,1269.0,1596.0,1269.83,1271.88,1262.01,1269.0,1596.0
2024-02-13 10:00:00,1269.75,1269.75,1257.78,1260.68,1373.0,1269.75,1269.75,1257.78,1260.68,1373.0
2024-02-13 10:10:00,1263.83,1267.94,1261.58,1267.94,1500.0,1263.83,1267.94,1261.58,1267.94,1500.0
2024-02-13 10:20:00,1266.88,1275.0,1266.88,1275.0,2157.0,1266.88,1275.0,1266.88,1275.0,2157.0
2024-02-13 10:30:00,1275.0,1284.05,1275.0,1284.05,400.0,1275.0,1284.05,1275.0,1284.05,400.0
2024-02-13 10:40:00,1285.03,1285.04,1278.83,1278.83,1062.0,1285.03,1285.04,1278.83,1278.83,1062.0
2024-02-13 10:50:00,1277.79,1279.16,1277.79,1279.15,200.0,1277.79,1279.16,1277.79,1279.15,200.0
2024-02-13 11:00:00,1277.93,1287.19,1277.63,1287.19,681.0,1277.93,1287.19,1277.63,1287.19,681.0
2024-02-13 11:10:00,1284.71,1284.71,1284.71,1284.71,100.0,1284.71,1284.71,1284.71,1284.71,100.0
2024-02-13 11:20:00,1282.97,1282.97,1282.96,1282.97,100.0,1282.97,1282.97,1282.96,1282.97,100.0
2024-02-13 11:30:00,1281.48,1282.59,1281.48,1282.59,300.0,1281.48,1282.59,1281.48,1282.59,300.0
2024-02-13 11:40:00,1285.94,1289.88,1285.94,1289.88,678.0,1285.94,1289.88,1285.94,1289.88,678.0
2024-02-13 11:50:00,1285.86,1286.55,1284.49,1285.05,469.0,1285.86,1286.55,1284.49,1285.05,469.0
2024-02-13 12:00:00,1285.42,1285.42,1285.42,1285.42,100.0,1285.42,1285.42,1285.42,1285.42,100.0
2024-02-13 12:10:00,1281.17,1281.65,1281.16,1281.64,1120.0,1281.17,1281.65,1281.16,1281.64,1120.0
2024-02-13 12:20:00,1281.02,1282.09,1280.17,1280.45,1064.0,1281.02,1282.09,1280.17,1280.45,1064.0
2024-02-13 12:30:00,1280.45,1280.45,1280.45,1280.45,0.0,1280.45,1280.45,1280.45,1280.45,0.0
2024-02-13 12:40:00,1282.32,1282.32,1281.17,1281.17,200.0,1282.32,1282.32,1281.17,1281.17,200.0
2024-02-13 12:50:00,1280.64,1280.64,1277.72,1278.06,300.0,1280.64,1280.64,1277.72,1278.06,300.0
2024-02-13 13:00:00,1279.22,1282.0,1279.22,1282.0,500.0,1279.22,1282.0,1279.22,1282.0,500.0
2024-02-13 13:10:00,1281.52,1286.49,1281.52,1286.49,3289.0,1281.52,1286.49,1281.52,1286.49,3289.0
2024-02-13 13:20:00,1287.58,1287.58,1287.58,1287.58,100.0,1287.58,1287.58,1287.58,1287.58,100.0
2024-02-13 13:30:00,1286.13,1286.17,1284.38,1284.38,400.0,1286.13,1286.17,1284.38,1284.38,400.0
2024-02-13 13:40:00,1285.51,1285.51,1283.7,1284.48,700.0,1285.51,1285.51,1283.7,1284.48,700.0
2024-02-13 13:50:00,1285.64,1287.27,1282.09,1282.69,2699.0,1285.64,1287.27,1282.09,1282.69,2699.0
2024-02-13 14:00:00,1280.81,1280.81,1274.93,1278.2,700.0,1280.81,1280.81,1274.93,1278.2,700.0
2024-02-13 14:10:00,1276.71,1278.46,1276.15,1276.15,400.0,1276.71,1278.46,1276.15,1276.15,400.0
2024-02-13 14:20:00,1276.61,1279.93,1276.61,1276.91,1479.0,1276.61,1279.93,1276.61,1276.91,1479.0
2024-02-13 14:30:00,1277.28,1277.28,1277.28,1277.28,100.0,1277.28,1277.28,1277.28,1277.28,100.0
2024-02-13 14:40:00,1278.19,1278.19,1272.92,1278.08,3000.0,1278.19,1278.19,1272.92,1278.08,3000.0
2024-02-13 14:50:00,1275.74,1275.74,1270.14,1270.14,3785.0,1275.74,1275.74,1270.14,1270.14,3785.0
2024-02-13 15:00:00,1268.47,1270.5,1267.81,1268.3,1272.0,1268.47,1270.5,1267.81,1268.3,1272.0
2024-02-13 15:10:00,1267.56,1267.75,1265.52,1265.52,500.0,1267.56,1267.75,1265.52,1265.52,500.0
2024-02-13 15:20:00,1266.41,1268.02,1266.41,1268.02,427.0,1266.41,1268.02,1266.41,1268.02,427.0
2024-02-13 15:30:00,1266.27,1266.56,1265.15,1265.33,500.0,1266.27,1266.56,1265.15,1265.33,500.0
2024-02-13 15:40:00,1265.8,1268.84,1265.8,1268.84,400.0,1265.8,1268.84,1265.8,1268.84,400.0
2024-02-13 15:50:00,1267.87,1270.1,1265.55,1269.78,5279.0,1267.87,1270.1,1265.55,1269.78,5279.0
2024-02-14 09:30:00,1283.56,1284.2,1283.56,1283.9,1375.0,1283.56,1284.2,1283.56,1283.9,1375.0
2024-02-14 09:40:00,1289.06,1294.01,1289.06,1293.29,502.0,1289.06,1294.01,1289.06,1293.29,502.0
2024-02-14 09:50:00,1289.51,1292.31,1289.0,1292.31,912.0,1289.51,1292.31,1289.0,1292.31,912.0
2024-02-14 10:00:00,1291.27,1291.27,1284.0,1286.48,1400.0,1291.27,1291.27,1284.0,1286.48,1400.0
2024-02-14 10:10:00,1287.9,1290.75,1287.9,1290.75,200.0,1287.9,1290.75,1287.9,1290.75,200.0
2024-02-14 10:20:00,1293.91,1294.42,1292.27,1292.27,300.0,1293.91,1294.42,1292.27,1292.27,300.0
2024-02-14 10:30:00,1290.92,1291.01,1289.08,1289.09,900.0,1290.92,1291.01,1289.08,1289.09,900.0
2024-02-14 10:40:00,1284.12,1284.12,1284.12,1284.12,100.0,1284.12,1284.12,1284.12,1284.12,100.0
2024-02-14 10:50:00,1282.04,1282.04,1282.04,1282.04,500.0,1282.04,1282.04,1282.04,1282.04,500.0
2024-02-14 11:00:00,1282.04,1282.04,1282.04,1282.04,0.0,1282.04,1282.04,1282.04,1282.04,0.0
2024-02-14 11:10:00,1282.12,1282.12,1282.12,1282.12,100.0,1282.12,1282.12,1282.12,1282.12,100.0
2024-02-14 11:20:00,1279.87,1280.63,1279.86,1280.63,226.0,1279.87,1280.63,1279.86,1280.63,226.0
2024-02-14 11:30:00,1281.46,1283.33,1281.46,1283.33,300.0,1281.46,1283.33,1281.46,1283.33,300.0
2024-02-14 11:40:00,1283.94,1285.63,1283.94,1285.63,1100.0,1283.94,1285.63,1283.94,1285.63,1100.0
2024-02-14 11:50:00,1283.7,1283.7,1283.69,1283.7,100.0,1283.7,1283.7,1283.69,1283.7,100.0
2024-02-14 12:00:00,1281.44,1281.44,1281.43,1281.44,102.0,1281.44,1281.44,1281.43,1281.44,102.0
2024-02-14 12:10:00,1279.5,1279.5,1279.5,1279.5,100.0,1279.5,1279.5,1279.5,1279.5,100.0
2024-02-14 12:20:00,1279.42,1280.95,1279.42,1280.95,1300.0,1279.42,1280.95,1279.42,1280.95,1300.0
2024-02-14 12:30:00,1283.06,1283.06,1283.05,1283.06,100.0,1283.06,1283.06,1283.05,1283.06,100.0
2024-02-14 12:40:00,1285.16,1287.78,1284.94,1287.78,600.0,1285.16,1287.78,1284.94,1287.78,600.0
2024-02-14 12:50:00,1285.47,1285.47,1285.26,1285.26,400.0,1285.47,1285.47,1285.26,1285.26,400.0
2024-02-14 13:00:00,1285.26,1285.26,1285.26,1285.26,0.0,1285.26,1285.26,1285.26,1285.26,0.0
2024-02-14 13:10:00,1283.0,1285.05,1283.0,1285.05,800.0,1283.0,1285.05,1283.0,1285.05,800.0
2024-02-14 13:20:00,1284.96,1284.96,1284.96,1284.96,100.0,1284.96,1284.96,1284.96,1284.96,100.0
2024-02-14 13:30:00,1286.95,1294.24,1286.95,1294.24,300.0,1286.95,1294.24,1286.95,1294.24,300.0
2024-02-14 13:40:00,1291.26,1293.16,1290.94,1293.15,800.0,1291.26,1293.16,1290.94,1293.15,800.0
2024-02-14 13:50:00,1293.15,1293.15,1293.15,1293.15,0.0,1293.15,1293.15,1293.15,1293.15,0.0
2024-02-14 14:00:00,1291.87,1291.87,1291.6,1291.6,403.0,1291.87,1291.87,1291.6,1291.6,403.0
2024-02-14 14:10:00,1286.85,1290.7,1286.84,1290.52,1192.0,1286.85,1290.7,1286.84,1290.52,1192.0
2024-02-14 14:20:00,1290.27,1290.27,1288.08,1288.08,500.0,1290.27,1290.27,1288.08,1288.08,500.0
2024-02-14 14:30:00,1288.69,1288.7,1288.38,1288.38,200.0,1288.69,1288.7,1288.38,1288.38,200.0
2024-02-14 14:40:00,1288.37,1288.37,1287.0,1287.0,300.0,1288.37,1288.37,1287.0,1287.0,300.0
2024-02-14 14:50:00,1287.48,1287.48,1287.47,1287.48,100.0,1287.48,1287.48,1287.47,1287.48,100.0
2024-02-14 15:00:00,1288.36,1288.56,1288.36,1288.56,430.0,1288.36,1288.56,1288.36,1288.56,430.0
2024-02-14 15:10:00,1289.04,1289.04,1287.91,1287.91,206.0,1289.04,1289.04,1287.91,1287.91,206.0
2024-02-14 15:20:00,1288.75,1289.56,1288.32,1289.56,811.0,1288.75,1289.56,1288.32,1289.56,811.0
2024-02-14 15:30:00,1291.32,1291.32,1289.01,1290.85,500.0,1291.32,1291.32,1289.01,1290.85,500.0
2024-02-14 15:40:00,1292.02,1293.97,1292.02,1293.69,529.0,1292.02,1293.97,1292.02,1293.69,529.0
2024-02-14 15:50:00,1295.72,1297.77,1293.1,1293.86,8369.0,1295.72,1297.77,1293.1,1293.86,8369.0
2024-02-15 09:30:00,1299.64,1303.58,1299.64,1303.58,1819.0,1299.64,1303.58,1299.64,1303.58,1819.0
2024-02-15 09:40:00,1299.95,1299.95,1291.4,1291.4,901.0,1299.95,1299.95,1291.4,1291.4,901.0
2024-02-15 09:50:00,1284.96,1288.21,1283.22,1286.24,2026.0,1284.96,1288.21,1283.22,1286.24,2026.0
2024-02-15 10:00:00,1291.98,1295.6,1291.82,1293.28,1100.0,1291.98,1295.6,1291.82,1293.28,1100.0
2024-02-15 10:10:00,1295.61,1299.45,1293.3,1295.04,1508.0,1295.61,1299.45,1293.3,1295.04,1508.0
2024-02-15 10:20:00,1293.37,1293.37,1292.86,1293.08,400.0,1293.37,1293.37,1292.86,1293.08,400.0
2024-02-15 10:30:00,1295.84,1299.04,1293.7,1299.04,699.0,1295.84,1299.04,1293.7,1299.04,699.0
2024-02-15 10:40:00,1302.62,1302.62,1302.61,1302.62,190.0,1302.62,1302.62,1302.61,1302.62,190.0
2024-02-15 10:50:00,1303.1,1307.17,1303.1,1304.22,2113.0,1303.1,1307.17,1303.1,1304.22,2113.0
2024-02-15 11:00:00,1300.36,1300.36,1296.91,1296.91,300.0,1300.36,1300.36,1296.91,1296.91,300.0
2024-02-15 11:10:00,1298.48,1300.44,1298.48,1300.42,729.0,1298.48,1300.44,1298.48,1300.42,729.0
2024-02-15 11:20:00,1303.09,1304.66,1303.09,1304.57,700.0,1303.09,1304.66,1303.09,1304.57,700.0
2024-02-15 11:30:00,1303.5,1303.5,1301.1,1302.0,1000.0,1303.5,1303.5,1301.1,1302.0,1000.0
2024-02-15 11:40:00,1300.94,1300.94,1300.19,1300.19,300.0,1300.94,1300.94,1300.19,1300.19,300.0
2024-02-15 11:50:00,1295.78,1295.78,1295.78,1295.78,100.0,1295.78,1295.78,1295.78,1295.78,100.0
2024-02-15 12:00:00,1294.29,1294.3,1292.26,1292.26,500.0,1294.29,1294.3,1292.26,1292.26,500.0
2024-02-15 12:10:00,1292.26,1292.26,1292.26,1292.26,0.0,1292.26,1292.26,1292.26,1292.26,0.0
2024-02-15 12:20:00,1293.35,1295.76,1293.34,1295.76,300.0,1293.35,1295.76,1293.34,1295.76,300.0
2024-02-15 12:30:00,1295.44,1297.44,1295.43,1297.44,200.0,1295.44,1297.44,1295.43,1297.44,200.0
2024-02-15 12:40:00,1297.38,1297.38,1297.38,1297.38,102.0,1297.38,1297.38,1297.38,1297.38,102.0
2024-02-15 12:50:00,1295.25,1295.25,1295.0,1295.0,400.0,1295.25,1295.25,1295.0,1295.0,400.0
2024-02-15 13:00:00,1294.38,1294.38,1294.38,1294.38,100.0,1294.38,1294.38,1294.38,1294.38,100.0
2024-02-15 13:10:00,1294.9,1294.9,1294.9,1294.9,100.0,1294.9,1294.9,1294.9,1294.9,100.0
2024-02-15 13:20:00,1294.9,1294.9,1294.9,1294.9,0.0,1294.9,1294.9,1294.9,1294.9,0.0
2024-02-15 13:30:00,1294.9,1294.9,1294.9,1294.9,0.0,1294.9,1294.9,1294.9,1294.9,0.0
2024-02-15 13:40:00,1290.79,1290.79,1290.79,1290.79,100.0,1290.79,1290.79,1290.79,1290.79,100.0
2024-02-15 13:50:00,1292.81,1292.81,1292.8,1292.81,100.0,1292.81,1292.81,1292.8,1292.81,100.0
2024-02-15 14:00:00,1296.08,1296.29,1296.07,1296.29,200.0,1296.08,1296.29,1296.07,1296.29,200.0
2024-02-15 14:10:00,1296.8,1297.13,1295.56,1296.13,600.0,1296.8,1297.13,1295.56,1296.13,600.0
2024-02-15 14:20:00,1296.75,1296.76,1296.05,1296.08,500.0,1296.75,1296.76,1296.05,1296.08,500.0
2024-02-15 14:30:00,1297.61,1297.61,1297.61,1297.61,105.0,1297.61,1297.61,1297.61,1297.61,105.0
2024-02-15 14:40:00,1299.13,1304.76,1299.13,1304.76,846.0,1299.13,1304.76,1299.13,1304.76,846.0
2024-02-15 14:50:00,1304.38,1306.75,1304.37,1305.11,700.0,1304.38,1306.75,1304.37,1305.11,700.0
2024-02-15 15:00:00,1303.09,1303.09,1303.09,1303.09,100.0,1303.09,1303.09,1303.09,1303.09,100.0
2024-02-15 15:10:00,1302.16,1302.16,1302.16,1302.16,100.0,1302.16,1302.16,1302.16,1302.16,100.0
2024-02-15 15:20:00,1300.24,1300.89,1299.22,1300.89,1226.0,1300.24,1300.89,1299.22,1300.89,1226.0
2024-02-15 15:30:00,1300.9,1302.85,1300.9,1302.85,500.0,1300.9,1302.85,1300.9,1302.85,500.0
2024-02-15 15:40:00,1304.96,1304.96,1304.27,1304.27,200.0,1304.96,1304.96,1304.27,1304.27,200.0
2024-02-15 15:50:00,1305.94,1307.49,1302.7,1303.96,7084.0,1305.94,1307.49,1302.7,1303.96,7084.0
2024-02-16 09:30:00,1295.88,1295.88,1295.88,1295.88,3541.0,1295.88,1295.88,1295.88,1295.88,3541.0
2024-02-16 09:40:00,1295.88,1295.88,1295.88,1295.88,0.0,1295.88,1295.88,1295.88,1295.88,0.0
2024-02-16 09:50:00,1303.98,1304.23,1295.54,1295.55,700.0,1303.98,1304.23,1295.54,1295.55,700.0
2024-02-16 10:00:00,1292.44,1292.44,1292.44,1292.44,200.0,1292.44,1292.44,1292.44,1292.44,200.0
2024-02-16 10:10:00,1291.98,1291.98,1290.99,1291.0,227.0,1291.98,1291.98,1290.99,1291.0,227.0
2024-02-16 10:20:00,1289.15,1292.01,1289.15,1289.35,900.0,1289.15,1292.01,1289.15,1289.35,900.0
2024-02-16 10:30:00,1290.9,1295.06,1290.73,1295.06,1075.0,1290.9,1295.06,1290.73,1295.06,1075.0
2024-02-16 10:40:00,1295.06,1295.06,1295.06,1295.06,0.0,1295.06,1295.06,1295.06,1295.06,0.0
2024-02-16 10:50:00,1298.97,1298.97,1297.77,1298.0,300.0,1298.97,1298.97,1297.77,1298.0,300.0
2024-02-16 11:00:00,1299.33,1301.79,1299.33,1301.79,500.0,1299.33,1301.79,1299.33,1301.79,500.0
2024-02-16 11:10:00,1301.79,1301.79,1301.79,1301.79,0.0,1301.79,1301.79,1301.79,1301.79,0.0
2024-02-16 11:20:00,1301.79,1301.79,1301.79,1301.79,100.0,1301.79,1301.79,1301.79,1301.79,100.0
2024-02-16 11:30:00,1297.55,1297.55,1297.07,1297.07,200.0,1297.55,1297.55,1297.07,1297.07,200.0
2024-02-16 11:40:00,1295.0,1295.36,1295.0,1295.36,200.0,1295.0,1295.36,1295.0,1295.36,200.0
2024-02-16 11:50:00,1297.09,1297.09,1297.09,1297.09,255.0,1297.09,1297.09,1297.09,1297.09,255.0
2024-02-16 12:00:00,1299.32,1299.32,1299.32,1299.32,100.0,1299.32,1299.32,1299.32,1299.32,100.0
2024-02-16 12:10:00,1299.32,1299.32,1299.32,1299.32,0.0,1299.32,1299.32,1299.32,1299.32,0.0
2024-02-16 12:20:00,1297.41,1297.41,1296.7,1296.7,457.0,1297.41,1297.41,1296.7,1296.7,457.0
2024-02-16 12:30:00,1298.28,1298.44,1296.63,1296.63,600.0,1298.28,1298.44,1296.63,1296.63,600.0
2024-02-16 12:40:00,1297.82,1298.24,1295.62,1298.24,1416.0,1297.82,1298.24,1295.62,1298.24,1416.0
2024-02-16 12:50:00,1296.0,1296.25,1295.86,1296.25,600.0,1296.0,1296.25,1295.86,1296.25,600.0
2024-02-16 13:00:00,1296.25,1296.25,1296.25,1296.25,0.0,1296.25,1296.25,1296.25,1296.25,0.0
2024-02-16 13:10:00,1292.13,1292.98,1292.13,1292.98,200.0,1292.13,1292.98,1292.13,1292.98,200.0
2024-02-16 13:20:00,1292.12,1292.12,1292.12,1292.12,370.0,1292.12,1292.12,1292.12,1292.12,370.0
2024-02-16 13:30:00,1292.12,1292.12,1292.12,1292.12,0.0,1292.12,1292.12,1292.12,1292.12,0.0
2024-02-16 13:40:00,1292.22,1293.45,1291.44,1293.45,700.0,1292.22,1293.45,1291.44,1293.45,700.0
2024-02-16 13:50:00,1292.91,1294.88,1292.91,1294.88,276.0,1292.91,1294.88,1292.91,1294.88,276.0
2024-02-16 14:00:00,1296.2,1296.2,1294.58,1295.43,300.0,1296.2,1296.2,1294.58,1295.43,300.0
2024-02-16 14:10:00,1297.07,1299.38,1295.76,1296.0,1318.0,1297.07,1299.38,1295.76,1296.0,1318.0
2024-02-16 14:20:00,1296.12,1296.12,1296.12,1296.12,100.0,1296.12,1296.12,1296.12,1296.12,100.0
2024-02-16 14:30:00,1295.17,1295.18,1294.57,1294.67,400.0,1295.17,1295.18,1294.57,1294.67,400.0
2024-02-16 14:40:00,1292.59,1293.08,1289.2,1290.0,900.0,1292.59,1293.08,1289.2,1290.0,900.0
2024-02-16 14:50:00,1288.0,1288.0,1288.0,1288.0,100.0,1288.0,1288.0,1288.0,1288.0,100.0
2024-02-16 15:00:00,1288.5,1288.5,1288.5,1288.5,106.0,1288.5,1288.5,1288.5,1288.5,106.0
2024-02-16 15:10:00,1287.05,1287.05,1285.0,1285.0,400.0,1287.05,1287.05,1285.0,1285.0,400.0
2024-02-16 15:20:00,1286.12,1286.62,1286.12,1286.37,400.0,1286.12,1286.62,1286.12,1286.37,400.0
2024-02-16 15:30:00,1285.73,1285.73,1282.51,1282.72,2395.0,1285.73,1285.73,1282.51,1282.72,2395.0
2024-02-16 15:40:00,1282.2,1285.08,1282.2,1283.64,2145.0,1282.2,1285.08,1282.2,1283.64,2145.0
2024-02-16 15:50:00,1283.44,1284.43,1280.6,1283.05,4390.0,1283.44,1284.43,1280.6,1283.05,4390.0
2024-02-20 09:30:00,1278.76,1278.76,1272.14,1272.28,2185.0,1278.76,1278.76,1272.14,1272.28,2185.0
2024-02-20 09:40:00,1269.68,1270.23,1260.78,1260.78,1992.0,1269.68,1270.23,1260.78,1260.78,1992.0
2024-02-20 09:50:00,1259.04,1265.0,1259.04,1265.0,1513.0,1259.04,1265.0,1259.04,1265.0,1513.0
2024-02-20 10:00:00,1261.42,1263.46,1260.83,1261.91,1155.0,1261.42,1263.46,1260.83,1261.91,1155.0
2024-02-20 10:10:00,1258.39,1258.39,1254.79,1257.75,1600.0,1258.39,1258.39,1254.79,1257.75,1600.0
2024-02-20 10:20:00,1255.18,1257.9,1255.18,1257.9,300.0,1255.18,1257.9,1255.18,1257.9,300.0
2024-02-20 10:30:00,1254.98,1258.75,1252.69,1256.82,1845.0,1254.98,1258.75,1252.69,1256.82,1845.0
2024-02-20 10:40:00,1259.03,1259.38,1259.03,1259.38,300.0,1259.03,1259.38,1259.03,1259.38,300.0
2024-02-20 10:50:00,1259.38,1259.38,1259.37,1259.38,200.0,1259.38,1259.38,1259.37,1259.38,200.0
2024-02-20 11:00:00,1259.33,1263.84,1259.33,1263.61,700.0,1259.33,1263.84,1259.33,1263.61,700.0
2024-02-20 11:10:00,1263.72,1263.72,1263.72,1263.72,100.0,1263.72,1263.72,1263.72,1263.72,100.0
2024-02-20 11:20:00,1262.91,1263.71,1262.2,1263.71,500.0,1262.91,1263.71,1262.2,1263.71,500.0
2024-02-20 11:30:00,1263.71,1263.71,1263.71,1263.71,0.0,1263.71,1263.71,1263.71,1263.71,0.0
2024-02-20 11:40:00,1263.9,1263.9,1263.42,1263.42,297.0,1263.9,1263.9,1263.42,1263.42,297.0
2024-02-20 11:50:00,1263.6,1263.6,1261.14,1261.14,718.0,1263.6,1263.6,1261.14,1261.14,718.0
2024-02-20 12:00:00,1257.79,1257.79,1257.79,1257.79,100.0,1257.79,1257.79,1257.79,1257.79,100.0
2024-02-20 12:10:00,1256.64,1257.96,1255.54,1257.96,515.0,1256.64,1257.96,1255.54,1257.96,515.0
2024-02-20 12:20:00,1257.9,1259.32,1256.34,1256.34,567.0,1257.9,1259.32,1256.34,1256.34,567.0
2024-02-20 12:30:00,1259.09,1259.09,1255.84,1256.06,800.0,1259.09,1259.09,1255.84,1256.06,800.0
2024-02-20 12:40:00,1253.81,1256.57,1253.81,1256.57,690.0,1253.81,1256.57,1253.81,1256.57,690.0
2024-02-20 12:50:00,1256.37,1256.37,1256.37,1256.37,100.0,1256.37,1256.37,1256.37,1256.37,100.0
2024-02-20 13:00:00,1254.78,1257.58,1254.78,1255.24,642.0,1254.78,1257.58,1254.78,1255.24,642.0
2024-02-20 13:10:00,1256.12,1256.34,1254.3,1254.3,1218.0,1256.12,1256.34,1254.3,1254.3,1218.0
2024-02-20 13:20:00,1256.48,1257.52,1255.5,1256.4,1398.0,1256.48,1257.52,1255.5,1256.4,1398.0
2024-02-20 13:30:00,1255.62,1255.62,1255.62,1255.62,100.0,1255.62,1255.62,1255.62,1255.62,100.0
2024-02-20 13:40:00,1256.03,1256.03,1256.02,1256.03,100.0,1256.03,1256.03,1256.02,1256.03,100.0
2024-02-20 13:50:00,1257.41,1258.46,1257.41,1258.46,200.0,1257.41,1258.46,1257.41,1258.46,200.0
2024-02-20 14:00:00,1258.46,1258.46,1258.46,1258.46,0.0,1258.46,1258.46,1258.46,1258.46,0.0
2024-02-20 14:10:00,1260.25,1260.25,1259.62,1259.62,200.0,1260.25,1260.25,1259.62,1259.62,200.0
2024-02-20 14:20:00,1258.9,1258.9,1258.35,1258.35,300.0,1258.9,1258.9,1258.35,1258.35,300.0
2024-02-20 14:30:00,1258.37,1258.37,1258.37,1258.37,100.0,1258.37,1258.37,1258.37,1258.37,100.0
2024-02-20 14:40:00,1258.41,1259.76,1258.41,1259.76,300.0,1258.41,1259.76,1258.41,1259.76,300.0
2024-02-20 14:50:00,1259.76,1259.76,1259.76,1259.76,0.0,1259.76,1259.76,1259.76,1259.76,0.0
2024-02-20 15:00:00,1259.76,1259.76,1259.76,1259.76,0.0,1259.76,1259.76,1259.76,1259.76,0.0
2024-02-20 15:10:00,1261.46,1261.46,1261.46,1261.46,100.0,1261.46,1261.46,1261.46,1261.46,100.0
2024-02-20 15:20:00,1263.04,1263.54,1261.54,1262.67,700.0,1263.04,1263.54,1261.54,1262.67,700.0
2024-02-20 15:30:00,1261.23,1261.41,1259.87,1261.01,3304.0,1261.23,1261.41,1259.87,1261.01,3304.0
2024-02-20 15:40:00,1261.01,1261.01,1261.01,1261.01,0.0,1261.01,1261.01,1261.01,1261.01,0.0
2024-02-20 15:50:00,1256.55,1260.55,1255.98,1260.55,4547.0,1256.55,1260.55,1255.98,1260.55,4547.0
2024-02-21 09:30:00,1248.91,1259.38,1223.88,1249.61,4161.0,1248.91,1259.38,1223.88,1249.61,4161.0
2024-02-21 09:40:00,1245.59,1245.7,1232.42,1245.7,2417.0,1245.59,1245.7,1232.42,1245.7,2417.0
2024-02-21 09:50:00,1232.05,1240.52,1232.05,1237.74,818.0,1232.05,1240.52,1232.05,1237.74,818.0
2024-02-21 10:00:00,1239.87,1246.06,1239.87,1246.06,400.0,1239.87,1246.06,1239.87,1246.06,400.0
2024-02-21 10:10:00,1242.78,1242.78,1240.48,1240.48,200.0,1242.78,1242.78,1240.48,1240.48,200.0
2024-02-21 10:20:00,1238.36,1242.11,1238.36,1238.98,799.0,1238.36,1242.11,1238.36,1238.98,799.0
2024-02-21 10:30:00,1236.79,1236.79,1233.13,1233.13,500.0,1236.79,1236.79,1233.13,1233.13,500.0
2024-02-21 10:40:00,1231.55,1234.93,1231.55,1234.93,200.0,1231.55,1234.93,1231.55,1234.93,200.0
2024-02-21 10:50:00,1237.12,1237.12,1237.11,1237.12,100.0,1237.12,1237.12,1237.11,1237.12,100.0
2024-02-21 11:00:00,1237.12,1237.12,1237.12,1237.12,0.0,1237.12,1237.12,1237.12,1237.12,0.0
2024-02-21 11:10:00,1237.12,1237.12,1237.12,1237.12,0.0,1237.12,1237.12,1237.12,1237.12,0.0
2024-02-21 11:20:00,1235.52,1235.52,1233.02,1233.03,400.0,1235.52,1235.52,1233.02,1233.03,400.0
2024-02-21 11:30:00,1234.33,1234.68,1234.33,1234.68,200.0,1234.33,1234.68,1234.33,1234.68,200.0
2024-02-21 11:40:00,1233.44,1235.7,1232.43,1235.7,1185.0,1233.44,1235.7,1232.43,1235.7,1185.0
2024-02-21 11:50:00,1236.84,1236.84,1236.05,1236.11,400.0,1236.84,1236.84,1236.05,1236.11,400.0
2024-02-21 12:00:00,1234.39,1234.81,1233.53,1233.97,2403.0,1234.39,1234.81,1233.53,1233.97,2403.0
2024-02-21 12:10:00,1233.72,1233.72,1233.71,1233.72,100.0,1233.72,1233.72,1233.71,1233.72,100.0
2024-02-21 12:20:00,1234.42,1234.42,1234.42,1234.42,100.0,1234.42,1234.42,1234.42,1234.42,100.0
2024-02-21 12:30:00,1236.61,1237.89,1236.61,1237.89,200.0,1236.61,1237.89,1236.61,1237.89,200.0
2024-02-21 12:40:00,1239.48,1240.89,1239.48,1240.89,300.0,1239.48,1240.89,1239.48,1240.89,300.0
2024-02-21 12:50:00,1239.79,1240.17,1239.79,1240.13,529.0,1239.79,1240.17,1239.79,1240.13,529.0
2024-02-21 13:00:00,1238.88,1241.73,1238.42,1241.73,300.0,1238.88,1241.73,1238.42,1241.73,300.0
2024-02-21 13:10:00,1242.38,1242.38,1242.38,1242.38,100.0,1242.38,1242.38,1242.38,1242.38,100.0
2024-02-21 13:20:00,1242.22,1242.22,1242.22,1242.22,100.0,1242.22,1242.22,1242.22,1242.22,100.0
2024-02-21 13:30:00,1242.22,1242.22,1242.22,1242.22,0.0,1242.22,1242.22,1242.22,1242.22,0.0
2024-02-21 13:40:00,1242.22,1242.22,1242.22,1242.22,0.0,1242.22,1242.22,1242.22,1242.22,0.0
2024-02-21 13:50:00,1242.22,1242.22,1242.22,1242.22,0.0,1242.22,1242.22,1242.22,1242.22,0.0
2024-02-21 14:00:00,1243.27,1245.73,1243.19,1245.2,1000.0,1243.27,1245.73,1243.19,1245.2,1000.0
2024-02-21 14:10:00,1246.44,1250.86,1243.0,1245.99,1200.0,1246.44,1250.86,1243.0,1245.99,1200.0
2024-02-21 14:20:00,1239.21,1239.21,1239.21,1239.21,100.0,1239.21,1239.21,1239.21,1239.21,100.0
2024-02-21 14:30:00,1238.57,1239.0,1237.77,1237.77,700.0,1238.57,1239.0,1237.77,1237.77,700.0
2024-02-21 14:40:00,1236.99,1239.58,1236.99,1239.58,300.0,1236.99,1239.58,1236.99,1239.58,300.0
2024-02-21 14:50:00,1238.78,1240.13,1238.78,1240.13,200.0,1238.78,1240.13,1238.78,1240.13,200.0
2024-02-21 15:00:00,1239.43,1241.83,1239.43,1241.83,713.0,1239.43,1241.83,1239.43,1241.83,713.0
2024-02-21 15:10:00,1241.43,1241.87,1240.97,1241.37,2907.0,1241.43,1241.87,1240.97,1241.37,2907.0
2024-02-21 15:20:00,1240.95,1240.95,1240.59,1240.6,200.0,1240.95,1240.95,1240.59,1240.6,200.0
2024-02-21 15:30:00,1242.34,1244.77,1242.34,1244.77,306.0,1242.34,1244.77,1242.34,1244.77,306.0
2024-02-21 15:40:00,1246.6,1246.99,1245.83,1246.99,1175.0,1246.6,1246.99,1245.83,1246.99,1175.0
2024-02-21 15:50:00,1245.88,1247.37,1243.63,1247.15,4276.0,1245.88,1247.37,1243.63,1247.15,4276.0
2024-02-22 09:30:00,1277.52,1290.0,1275.95,1275.97,3727.0,1277.52,1290.0,1275.95,1275.97,3727.0
2024-02-22 09:40:00,1281.0,1281.2,1274.0,1276.17,2651.0,1281.0,1281.2,1274.0,1276.17,2651.0
2024-02-22 09:50:00,1270.0,1270.0,1267.38,1270.0,947.0,1270.0,1270.0,1267.38,1270.0,947.0
2024-02-22 10:00:00,1275.19,1275.75,1275.18,1275.75,300.0,1275.19,1275.75,1275.18,1275.75,300.0
2024-02-22 10:10:00,1271.12,1276.37,1271.06,1276.37,400.0,1271.12,1276.37,1271.06,1276.37,400.0
2024-02-22 10:20:00,1278.38,1278.39,1275.2,1275.39,1317.0,1278.38,1278.39,1275.2,1275.39,1317.0
2024-02-22 10:30:00,1276.13,1276.14,1276.13,1276.13,200.0,1276.13,1276.14,1276.13,1276.13,200.0
2024-02-22 10:40:00,1278.28,1278.28,1273.85,1274.65,1100.0,1278.28,1278.28,1273.85,1274.65,1100.0
2024-02-22 10:50:00,1275.6,1276.47,1275.5,1275.62,1642.0,1275.6,1276.47,1275.5,1275.62,1642.0
2024-02-22 11:00:00,1277.4,1277.63,1277.4,1277.48,700.0,1277.4,1277.63,1277.4,1277.48,700.0
2024-02-22 11:10:00,1278.45,1281.05,1278.45,1280.06,900.0,1278.45,1281.05,1278.45,1280.06,900.0
2024-02-22 11:20:00,1280.09,1280.09,1279.73,1279.74,463.0,1280.09,1280.09,1279.73,1279.74,463.0
2024-02-22 11:30:00,1280.54,1280.97,1280.53,1280.97,200.0,1280.54,1280.97,1280.53,1280.97,200.0
2024-02-22 11:40:00,1280.07,1280.07,1277.31,1277.31,600.0,1280.07,1280.07,1277.31,1277.31,600.0
2024-02-22 11:50:00,1277.31,1277.31,1277.31,1277.31,0.0,1277.31,1277.31,1277.31,1277.31,0.0
2024-02-22 12:00:00,1277.32,1277.32,1275.97,1275.98,500.0,1277.32,1277.32,1275.97,1275.98,500.0
2024-02-22 12:10:00,1277.84,1278.26,1277.83,1277.84,500.0,1277.84,1278.26,1277.83,1277.84,500.0
2024-02-22 12:20:00,1277.0,1278.67,1277.0,1278.48,2225.0,1277.0,1278.67,1277.0,1278.48,2225.0
2024-02-22 12:30:00,1278.86,1282.37,1277.6,1281.19,4200.0,1278.86,1282.37,1277.6,1281.19,4200.0
2024-02-22 12:40:00,1281.19,1281.19,1281.19,1281.19,0.0,1281.19,1281.19,1281.19,1281.19,0.0
2024-02-22 12:50:00,1284.09,1288.15,1284.09,1286.25,807.0,1284.09,1288.15,1284.09,1286.25,807.0
2024-02-22 13:00:00,1286.61,1286.98,1285.41,1286.34,1303.0,1286.61,1286.98,1285.41,1286.34,1303.0
2024-02-22 13:10:00,1286.67,1287.01,1285.88,1287.01,300.0,1286.67,1287.01,1285.88,1287.01,300.0
2024-02-22 13:20:00,1285.88,1287.23,1282.56,1283.74,2328.0,1285.88,1287.23,1282.56,1283.74,2328.0
2024-02-22 13:30:00,1284.22,1284.23,1282.44,1283.22,2200.0,1284.22,1284.23,1282.44,1283.22,2200.0
2024-02-22 13:40:00,1283.28,1285.03,1281.27,1285.03,2700.0,1283.28,1285.03,1281.27,1285.03,2700.0
2024-02-22 13:50:00,1285.03,1285.14,1284.86,1284.86,500.0,1285.03,1285.14,1284.86,1284.86,500.0
2024-02-22 14:00:00,1284.86,1284.86,1284.86,1284.86,0.0,1284.86,1284.86,1284.86,1284.86,0.0
2024-02-22 14:10:00,1286.48,1286.48,1285.68,1285.68,701.0,1286.48,1286.48,1285.68,1285.68,701.0
2024-02-22 14:20:00,1287.47,1290.77,1287.47,1290.77,400.0,1287.47,1290.77,1287.47,1290.77,400.0
2024-02-22 14:30:00,1290.92,1290.92,1290.1,1290.11,700.0,1290.92,1290.92,1290.1,1290.11,700.0
2024-02-22 14:40:00,1288.0,1288.0,1287.48,1287.49,300.0,1288.0,1288.0,1287.48,1287.49,300.0
2024-02-22 14:50:00,1287.45,1287.45,1284.43,1284.43,600.0,1287.45,1287.45,1284.43,1284.43,600.0
2024-02-22 15:00:00,1284.42,1286.02,1284.42,1286.02,1541.0,1284.42,1286.02,1284.42,1286.02,1541.0
2024-02-22 15:10:00,1286.02,1286.09,1284.88,1284.91,1500.0,1286.02,1286.09,1284.88,1284.91,1500.0
2024-02-22 15:20:00,1285.0,1286.67,1285.0,1286.67,1161.0,1285.0,1286.67,1285.0,1286.67,1161.0
2024-02-22 15:30:00,1287.65,1289.38,1286.36,1289.18,1426.0,1287.65,1289.38,1286.36,1289.18,1426.0
2024-02-22 15:40:00,1290.54,1290.54,1288.48,1288.49,548.0,1290.54,1290.54,1288.48,1288.49,548.0
2024-02-22 15:50:00,1285.42,1288.69,1283.87,1286.37,2500.0,1285.42,1288.69,1283.87,1286.37,2500.0
2024-02-23 09:30:00,1291.89,1291.89,1289.96,1289.96,1199.0,1291.89,1291.89,1289.96,1289.96,1199.0
2024-02-23 09:40:00,1290.02,1296.36,1290.0,1290.0,500.0,1290.02,1296.36,1290.0,1290.0,500.0
2024-02-23 09:50:00,1290.99,1290.99,1282.44,1286.71,2348.0,1290.99,1290.99,1282.44,1286.71,2348.0
2024-02-23 10:00:00,1289.67,1291.82,1285.12,1285.12,1105.0,1289.67,1291.82,1285.12,1285.12,1105.0
2024-02-23 10:10:00,1286.4,1286.4,1286.23,1286.23,224.0,1286.4,1286.4,1286.23,1286.23,224.0
2024-02-23 10:20:00,1282.61,1283.01,1279.59,1283.01,400.0,1282.61,1283.01,1279.59,1283.01,400.0
2024-02-23 10:30:00,1283.63,1288.39,1282.89,1288.39,710.0,1283.63,1288.39,1282.89,1288.39,710.0
2024-02-23 10:40:00,1287.12,1287.12,1281.19,1283.34,400.0,1287.12,1287.12,1281.19,1283.34,400.0
2024-02-23 10:50:00,1280.69,1282.01,1280.68,1282.01,400.0,1280.69,1282.01,1280.68,1282.01,400.0
2024-02-23 11:00:00,1282.01,1284.29,1282.01,1282.01,6637.0,1282.01,1284.29,1282.01,1282.01,6637.0
2024-02-23 11:10:00,1274.71,1276.85,1274.71,1275.02,500.0,1274.71,1276.85,1274.71,1275.02,500.0
2024-02-23 11:20:00,1276.84,1276.84,1268.29,1274.46,2523.0,1276.84,1276.84,1268.29,1274.46,2523.0
2024-02-23 11:30:00,1275.49,1278.09,1275.48,1277.64,1255.0,1275.49,1278.09,1275.48,1277.64,1255.0
2024-02-23 11:40:00,1275.69,1275.69,1274.45,1274.6,300.0,1275.69,1275.69,1274.45,1274.6,300.0
2024-02-23 11:50:00,1277.63,1277.64,1275.08,1275.91,970.0,1277.63,1277.64,1275.08,1275.91,970.0
2024-02-23 12:00:00,1278.65,1278.66,1275.45,1276.9,585.0,1278.65,1278.66,1275.45,1276.9,585.0
2024-02-23 12:10:00,1276.66,1278.15,1275.79,1278.15,500.0,1276.66,1278.15,1275.79,1278.15,500.0
2024-02-23 12:20:00,1275.46,1276.71,1274.66,1276.45,1100.0,1275.46,1276.71,1274.66,1276.45,1100.0
2024-02-23 12:30:00,1275.09,1281.59,1274.88,1281.59,1931.0,1275.09,1281.59,1274.88,1281.59,1931.0
2024-02-23 12:40:00,1286.21,1286.21,1286.21,1286.21,100.0,1286.21,1286.21,1286.21,1286.21,100.0
2024-02-23 12:50:00,1285.07,1285.09,1284.85,1285.09,427.0,1285.07,1285.09,1284.85,1285.09,427.0
2024-02-23 13:00:00,1286.5,1286.5,1285.08,1285.09,200.0,1286.5,1286.5,1285.08,1285.09,200.0
2024-02-23 13:10:00,1285.09,1285.99,1285.08,1285.7,300.0,1285.09,1285.99,1285.08,1285.7,300.0
2024-02-23 13:20:00,1286.81,1287.83,1286.81,1287.83,200.0,1286.81,1287.83,1286.81,1287.83,200.0
2024-02-23 13:30:00,1285.77,1285.77,1284.17,1284.17,300.0,1285.77,1285.77,1284.17,1284.17,300.0
2024-02-23 13:40:00,1285.2,1285.2,1284.52,1285.19,800.0,1285.2,1285.2,1284.52,1285.19,800.0
2024-02-23 13:50:00,1284.19,1284.19,1284.19,1284.19,100.0,1284.19,1284.19,1284.19,1284.19,100.0
2024-02-23 14:00:00,1284.19,1286.14,1283.9,1283.99,700.0,1284.19,1286.14,1283.9,1283.99,700.0
2024-02-23 14:10:00,1283.71,1285.63,1283.16,1283.16,500.0,1283.71,1285.63,1283.16,1283.16,500.0
2024-02-23 14:20:00,1282.92,1284.0,1282.41,1284.0,1525.0,1282.92,1284.0,1282.41,1284.0,1525.0
2024-02-23 14:30:00,1286.19,1289.57,1286.19,1288.37,648.0,1286.19,1289.57,1286.19,1288.37,648.0
2024-02-23 14:40:00,1287.16,1287.84,1286.7,1286.7,608.0,1287.16,1287.84,1286.7,1286.7,608.0
2024-02-23 14:50:00,1285.94,1285.94,1285.8,1285.8,300.0,1285.94,1285.94,1285.8,1285.8,300.0
2024-02-23 15:00:00,1285.21,1285.29,1285.21,1285.29,1232.0,1285.21,1285.29,1285.21,1285.29,1232.0
2024-02-23 15:10:00,1281.1,1283.34,1279.93,1283.34,938.0,1281.1,1283.34,1279.93,1283.34,938.0
2024-02-23 15:20:00,1285.61,1285.61,1281.51,1281.52,500.0,1285.61,1285.61,1281.51,1281.52,500.0
2024-02-23 15:30:00,1281.22,1282.28,1281.22,1282.28,360.0,1281.22,1282.28,1281.22,1282.28,360.0
2024-02-23 15:40:00,1283.61,1288.14,1282.81,1287.08,2176.0,1283.61,1288.14,1282.81,1287.08,2176.0
2024-02-23 15:50:00,1286.75,1286.8,1283.58,1283.58,3183.0,1286.75,1286.8,1283.58,1283.58,3183.0
2024-02-26 09:30:00,1292.92,1293.19,1289.99,1289.99,2501.0,1292.92,1293.19,1289.99,1289.99,2501.0
2024-02-26 09:40:00,1291.85,1292.56,1291.83,1292.56,700.0,1291.85,1292.56,1291.83,1292.56,700.0
2024-02-26 09:50:00,1293.49,1294.0,1292.81,1294.0,334.0,1293.49,1294.0,1292.81,1294.0,334.0
2024-02-26 10:00:00,1293.59,1295.0,1293.29,1295.0,1667.0,1293.59,1295.0,1293.29,1295.0,1667.0
2024-02-26 10:10:00,1296.57,1296.57,1293.36,1293.86,400.0,1296.57,1296.57,1293.36,1293.86,400.0
2024-02-26 10:20:00,1294.29,1294.29,1294.28,1294.29,100.0,1294.29,1294.29,1294.28,1294.29,100.0
2024-02-26 10:30:00,1298.41,1298.41,1298.41,1298.41,100.0,1298.41,1298.41,1298.41,1298.41,100.0
2024-02-26 10:40:00,1297.51,1299.75,1294.98,1294.98,800.0,1297.51,1299.75,1294.98,1294.98,800.0
2024-02-26 10:50:00,1294.98,1294.98,1294.98,1294.98,0.0,1294.98,1294.98,1294.98,1294.98,0.0
2024-02-26 11:00:00,1296.6,1297.24,1294.23,1297.24,500.0,1296.6,1297.24,1294.23,1297.24,500.0
2024-02-26 11:10:00,1298.25,1298.25,1298.24,1298.25,100.0,1298.25,1298.25,1298.24,1298.25,100.0
2024-02-26 11:20:00,1296.65,1296.65,1292.7,1294.63,700.0,1296.65,1296.65,1292.7,1294.63,700.0
2024-02-26 11:30:00,1295.37,1295.37,1292.24,1292.24,200.0,1295.37,1295.37,1292.24,1292.24,200.0
2024-02-26 11:40:00,1292.59,1299.46,1292.59,1297.36,800.0,1292.59,1299.46,1292.59,1297.36,800.0
2024-02-26 11:50:00,1298.81,1298.81,1295.43,1295.43,200.0,1298.81,1298.81,1295.43,1295.43,200.0
2024-02-26 12:00:00,1296.46,1296.46,1295.17,1295.17,200.0,1296.46,1296.46,1295.17,1295.17,200.0
2024-02-26 12:10:00,1297.15,1297.15,1295.21,1295.43,506.0,1297.15,1297.15,1295.21,1295.43,506.0
2024-02-26 12:20:00,1298.45,1306.2,1297.3,1304.59,1820.0,1298.45,1306.2,1297.3,1304.59,1820.0
2024-02-26 12:30:00,1305.9,1305.9,1305.9,1305.9,500.0,1305.9,1305.9,1305.9,1305.9,500.0
2024-02-26 12:40:00,1306.01,1306.01,1302.83,1303.62,798.0,1306.01,1306.01,1302.83,1303.62,798.0
2024-02-26 12:50:00,1303.62,1303.62,1303.62,1303.62,0.0,1303.62,1303.62,1303.62,1303.62,0.0
2024-02-26 13:00:00,1302.05,1302.06,1300.91,1300.98,528.0,1302.05,1302.06,1300.91,1300.98,528.0
2024-02-26 13:10:00,1301.09,1301.09,1301.08,1301.09,200.0,1301.09,1301.09,1301.08,1301.09,200.0
2024-02-26 13:20:00,1300.09,1301.09,1300.08,1300.91,313.0,1300.09,1301.09,1300.08,1300.91,313.0
2024-02-26 13:30:00,1300.01,1300.17,1298.06,1298.6,1299.0,1300.01,1300.17,1298.06,1298.6,1299.0
2024-02-26 13:40:00,1297.96,1297.96,1297.96,1297.96,100.0,1297.96,1297.96,1297.96,1297.96,100.0
2024-02-26 13:50:00,1297.96,1297.96,1297.96,1297.96,0.0,1297.96,1297.96,1297.96,1297.96,0.0
2024-02-26 14:00:00,1300.0,1303.25,1300.0,1303.25,759.0,1300.0,1303.25,1300.0,1303.25,759.0
2024-02-26 14:10:00,1301.68,1301.68,1301.68,1301.68,100.0,1301.68,1301.68,1301.68,1301.68,100.0
2024-02-26 14:20:00,1301.68,1301.68,1301.68,1301.68,0.0,1301.68,1301.68,1301.68,1301.68,0.0
2024-02-26 14:30:00,1301.68,1301.68,1301.68,1301.68,0.0,1301.68,1301.68,1301.68,1301.68,0.0
2024-02-26 14:40:00,1299.57,1301.59,1299.57,1301.59,700.0,1299.57,1301.59,1299.57,1301.59,700.0
2024-02-26 14:50:00,1301.59,1303.95,1301.59,1303.95,200.0,1301.59,1303.95,1301.59,1303.95,200.0
2024-02-26 15:00:00,1303.95,1303.95,1303.95,1303.95,0.0,1303.95,1303.95,1303.95,1303.95,0.0
2024-02-26 15:10:00,1303.95,1303.95,1303.95,1303.95,0.0,1303.95,1303.95,1303.95,1303.95,0.0
2024-02-26 15:20:00,1299.87,1299.87,1298.32,1298.32,400.0,1299.87,1299.87,1298.32,1298.32,400.0
2024-02-26 15:30:00,1295.33,1296.42,1295.33,1296.42,300.0,1295.33,1296.42,1295.33,1296.42,300.0
2024-02-26 15:40:00,1296.12,1296.12,1293.0,1293.0,422.0,1296.12,1296.12,1293.0,1293.0,422.0
2024-02-26 15:50:00,1295.79,1297.24,1288.23,1289.7,7846.0,1295.79,1297.24,1288.23,1289.7,7846.0
2024-02-27 09:30:00,1280.78,1281.85,1279.42,1281.59,1767.0,1280.78,1281.85,1279.42,1281.59,1767.0
2024-02-27 09:40:00,1271.29,1273.41,1271.29,1273.41,220.0,1271.29,1273.41,1271.29,1273.41,220.0
2024-02-27 09:50:00,1276.61,1288.75,1275.58,1279.2,1300.0,1276.61,1288.75,1275.58,1279.2,1300.0
2024-02-27 10:00:00,1283.75,1287.53,1281.6,1281.61,877.0,1283.75,1287.53,1281.6,1281.61,877.0
2024-02-27 10:10:00,1278.56,1278.56,1278.55,1278.56,100.0,1278.56,1278.56,1278.55,1278.56,100.0
2024-02-27 10:20:00,1278.4,1280.16,1277.5,1277.5,500.0,1278.4,1280.16,1277.5,1277.5,500.0
2024-02-27 10:30:00,1274.2,1274.79,1273.01,1274.1,912.0,1274.2,1274.79,1273.01,1274.1,912.0
2024-02-27 10:40:00,1273.54,1278.41,1273.54,1278.41,400.0,1273.54,1278.41,1273.54,1278.41,400.0
2024-02-27 10:50:00,1278.41,1278.41,1275.63,1275.93,1139.0,1278.41,1278.41,1275.63,1275.93,1139.0
2024-02-27 11:00:00,1275.93,1275.93,1275.93,1275.93,0.0,1275.93,1275.93,1275.93,1275.93,0.0
2024-02-27 11:10:00,1273.41,1273.41,1273.41,1273.41,100.0,1273.41,1273.41,1273.41,1273.41,100.0
2024-02-27 11:20:00,1274.89,1275.0,1272.56,1274.71,1107.0,1274.89,1275.0,1272.56,1274.71,1107.0
2024-02-27 11:30:00,1274.13,1274.13,1274.13,1274.13,102.0,1274.13,1274.13,1274.13,1274.13,102.0
2024-02-27 11:40:00,1275.64,1275.81,1275.64,1275.81,200.0,1275.64,1275.81,1275.64,1275.81,200.0
2024-02-27 11:50:00,1278.06,1278.06,1278.06,1278.06,100.0,1278.06,1278.06,1278.06,1278.06,100.0
2024-02-27 12:00:00,1277.53,1277.53,1277.53,1277.53,100.0,1277.53,1277.53,1277.53,1277.53,100.0
2024-02-27 12:10:00,1278.11,1278.26,1278.11,1278.26,242.0,1278.11,1278.26,1278.11,1278.26,242.0
2024-02-27 12:20:00,1274.81,1278.16,1274.81,1278.16,673.0,1274.81,1278.16,1274.81,1278.16,673.0
2024-02-27 12:30:00,1278.16,1278.16,1275.38,1275.38,334.0,1278.16,1278.16,1275.38,1275.38,334.0
2024-02-27 12:40:00,1273.95,1273.95,1273.95,1273.95,100.0,1273.95,1273.95,1273.95,1273.95,100.0
2024-02-27 12:50:00,1272.27,1272.66,1272.27,1272.66,200.0,1272.27,1272.66,1272.27,1272.66,200.0
2024-02-27 13:00:00,1272.66,1272.66,1272.66,1272.66,0.0,1272.66,1272.66,1272.66,1272.66,0.0
2024-02-27 13:10:00,1271.88,1271.88,1271.02,1271.02,303.0,1271.88,1271.88,1271.02,1271.02,303.0
2024-02-27 13:20:00,1272.4,1274.6,1272.4,1273.0,1555.0,1272.4,1274.6,1272.4,1273.0,1555.0
2024-02-27 13:30:00,1273.1,1274.2,1273.1,1274.2,554.0,1273.1,1274.2,1273.1,1274.2,554.0
2024-02-27 13:40:00,1272.04,1272.04,1272.03,1272.04,100.0,1272.04,1272.04,1272.03,1272.04,100.0
2024-02-27 13:50:00,1272.04,1272.04,1272.04,1272.04,0.0,1272.04,1272.04,1272.04,1272.04,0.0
2024-02-27 14:00:00,1271.41,1274.24,1271.41,1274.24,427.0,1271.41,1274.24,1271.41,1274.24,427.0
2024-02-27 14:10:00,1274.24,1274.24,1274.24,1274.24,0.0,1274.24,1274.24,1274.24,1274.24,0.0
2024-02-27 14:20:00,1272.57,1272.57,1272.57,1272.57,200.0,1272.57,1272.57,1272.57,1272.57,200.0
2024-02-27 14:30:00,1272.57,1272.57,1272.57,1272.57,0.0,1272.57,1272.57,1272.57,1272.57,0.0
2024-02-27 14:40:00,1277.02,1277.02,1277.02,1277.02,100.0,1277.02,1277.02,1277.02,1277.02,100.0
2024-02-27 14:50:00,1278.73,1279.3,1278.73,1279.3,660.0,1278.73,1279.3,1278.73,1279.3,660.0
2024-02-27 15:00:00,1279.3,1279.3,1279.3,1279.3,0.0,1279.3,1279.3,1279.3,1279.3,0.0
2024-02-27 15:10:00,1279.3,1279.3,1279.3,1279.3,0.0,1279.3,1279.3,1279.3,1279.3,0.0
2024-02-27 15:20:00,1276.51,1276.51,1276.3,1276.3,300.0,1276.51,1276.51,1276.3,1276.3,300.0
2024-02-27 15:30:00,1275.0,1275.0,1275.0,1275.0,600.0,1275.0,1275.0,1275.0,1275.0,600.0
2024-02-27 15:40:00,1273.88,1278.0,1273.29,1278.0,715.0,1273.88,1278.0,1273.29,1278.0,715.0
2024-02-27 15:50:00,1277.32,1277.35,1275.08,1277.35,2359.0,1277.32,1277.35,1275.08,1277.35,2359.0
2024-02-28 09:30:00,1273.86,1279.99,1273.86,1279.99,1498.0,1273.86,1279.99,1273.86,1279.99,1498.0
2024-02-28 09:40:00,1283.17,1283.17,1278.69,1280.21,1692.0,1283.17,1283.17,1278.69,1280.21,1692.0
2024-02-28 09:50:00,1280.32,1285.96,1280.32,1285.96,368.0,1280.32,1285.96,1280.32,1285.96,368.0
2024-02-28 10:00:00,1279.45,1283.91,1279.03,1281.78,1901.0,1279.45,1283.91,1279.03,1281.78,1901.0
2024-02-28 10:10:00,1281.96,1283.46,1281.96,1283.46,504.0,1281.96,1283.46,1281.96,1283.46,504.0
2024-02-28 10:20:00,1283.63,1285.48,1282.31,1282.31,599.0,1283.63,1285.48,1282.31,1282.31,599.0
2024-02-28 10:30:00,1282.86,1285.19,1282.62,1282.62,500.0,1282.86,1285.19,1282.62,1282.62,500.0
2024-02-28 10:40:00,1283.79,1284.52,1283.31,1284.49,900.0,1283.79,1284.52,1283.31,1284.49,900.0
2024-02-28 10:50:00,1286.7,1286.8,1283.53,1283.53,400.0,1286.7,1286.8,1283.53,1283.53,400.0
2024-02-28 11:00:00,1282.02,1282.02,1279.95,1279.95,310.0,1282.02,1282.02,1279.95,1279.95,310.0
2024-02-28 11:10:00,1279.95,1279.95,1279.95,1279.95,0.0,1279.95,1279.95,1279.95,1279.95,0.0
2024-02-28 11:20:00,1279.95,1279.95,1279.95,1279.95,0.0,1279.95,1279.95,1279.95,1279.95,0.0
2024-02-28 11:30:00,1278.69,1279.01,1278.38,1278.69,496.0,1278.69,1279.01,1278.38,1278.69,496.0
2024-02-28 11:40:00,1278.69,1278.69,1278.69,1278.69,0.0,1278.69,1278.69,1278.69,1278.69,0.0
2024-02-28 11:50:00,1278.69,1278.69,1278.69,1278.69,0.0,1278.69,1278.69,1278.69,1278.69,0.0
2024-02-28 12:00:00,1278.69,1278.69,1278.69,1278.69,0.0,1278.69,1278.69,1278.69,1278.69,0.0
2024-02-28 12:10:00,1278.69,1278.69,1278.69,1278.69,0.0,1278.69,1278.69,1278.69,1278.69,0.0
2024-02-28 12:20:00,1277.5,1280.8,1277.5,1279.44,1339.0,1277.5,1280.8,1277.5,1279.44,1339.0
2024-02-28 12:30:00,1278.29,1278.29,1277.61,1277.61,571.0,1278.29,1278.29,1277.61,1277.61,571.0
2024-02-28 12:40:00,1279.95,1280.01,1278.35,1278.35,734.0,1279.95,1280.01,1278.35,1278.35,734.0
2024-02-28 12:50:00,1278.91,1278.91,1278.91,1278.91,100.0,1278.91,1278.91,1278.91,1278.91,100.0
2024-02-28 13:00:00,1278.91,1278.91,1278.91,1278.91,0.0,1278.91,1278.91,1278.91,1278.91,0.0
2024-02-28 13:10:00,1277.12,1279.21,1277.12,1279.21,1139.0,1277.12,1279.21,1277.12,1279.21,1139.0
2024-02-28 13:20:00,1280.72,1280.72,1280.72,1280.72,100.0,1280.72,1280.72,1280.72,1280.72,100.0
2024-02-28 13:30:00,1277.0,1277.0,1277.0,1277.0,100.0,1277.0,1277.0,1277.0,1277.0,100.0
2024-02-28 13:40:00,1276.71,1276.71,1276.71,1276.71,100.0,1276.71,1276.71,1276.71,1276.71,100.0
2024-02-28 13:50:00,1276.71,1276.71,1276.71,1276.71,0.0,1276.71,1276.71,1276.71,1276.71,0.0
2024-02-28 14:00:00,1278.86,1278.86,1277.05,1278.63,500.0,1278.86,1278.86,1277.05,1278.63,500.0
2024-02-28 14:10:00,1277.32,1278.09,1277.0,1278.09,1771.0,1277.32,1278.09,1277.0,1278.09,1771.0
2024-02-28 14:20:00,1276.34,1276.34,1276.34,1276.34,300.0,1276.34,1276.34,1276.34,1276.34,300.0
2024-02-28 14:30:00,1277.22,1278.11,1277.21,1278.11,300.0,1277.22,1278.11,1277.21,1278.11,300.0
2024-02-28 14:40:00,1278.91,1278.91,1276.35,1276.35,299.0,1278.91,1278.91,1276.35,1276.35,299.0
2024-02-28 14:50:00,1276.35,1276.35,1276.35,1276.35,0.0,1276.35,1276.35,1276.35,1276.35,0.0
2024-02-28 15:00:00,1276.24,1276.24,1275.46,1275.85,400.0,1276.24,1276.24,1275.46,1275.85,400.0
2024-02-28 15:10:00,1276.2,1276.2,1276.2,1276.2,100.0,1276.2,1276.2,1276.2,1276.2,100.0
2024-02-28 15:20:00,1276.2,1276.2,1276.2,1276.2,0.0,1276.2,1276.2,1276.2,1276.2,0.0
2024-02-28 15:30:00,1278.61,1278.61,1277.1,1277.1,300.0,1278.61,1278.61,1277.1,1277.1,300.0
2024-02-28 15:40:00,1277.58,1277.58,1274.79,1274.79,400.0,1277.58,1277.58,1274.79,1274.79,400.0
2024-02-28 15:50:00,1275.46,1276.58,1274.28,1275.04,2611.0,1275.46,1276.58,1274.28,1275.04,2611.0
2024-02-29 09:30:00,1279.34,1283.94,1279.34,1280.59,2801.0,1279.34,1283.94,1279.34,1280.59,2801.0
2024-02-29 09:40:00,1271.83,1276.65,1271.83,1276.65,200.0,1271.83,1276.65,1271.83,1276.65,200.0
2024-02-29 09:50:00,1276.65,1276.65,1276.65,1276.65,0.0,1276.65,1276.65,1276.65,1276.65,0.0
2024-02-29 10:00:00,1269.36,1272.96,1266.15,1271.8,2221.0,1269.36,1272.96,1266.15,1271.8,2221.0
2024-02-29 10:10:00,1270.45,1270.45,1265.2,1265.2,319.0,1270.45,1270.45,1265.2,1265.2,319.0
2024-02-29 10:20:00,1271.88,1274.33,1270.96,1270.96,300.0,1271.88,1274.33,1270.96,1270.96,300.0
2024-02-29 10:30:00,1274.88,1279.34,1274.62,1279.34,617.0,1274.88,1279.34,1274.62,1279.34,617.0
2024-02-29 10:40:00,1281.33,1281.33,1276.07,1278.55,400.0,1281.33,1281.33,1276.07,1278.55,400.0
2024-02-29 10:50:00,1277.66,1277.66,1277.66,1277.66,100.0,1277.66,1277.66,1277.66,1277.66,100.0
2024-02-29 11:00:00,1274.14,1274.14,1274.14,1274.14,100.0,1274.14,1274.14,1274.14,1274.14,100.0
2024-02-29 11:10:00,1284.27,1284.27,1284.27,1284.27,100.0,1284.27,1284.27,1284.27,1284.27,100.0
2024-02-29 11:20:00,1284.05,1284.05,1277.71,1279.54,800.0,1284.05,1284.05,1277.71,1279.54,800.0
2024-02-29 11:30:00,1278.54,1278.54,1275.82,1275.82,400.0,1278.54,1278.54,1275.82,1275.82,400.0
2024-02-29 11:40:00,1275.07,1278.24,1275.05,1277.2,1765.0,1275.07,1278.24,1275.05,1277.2,1765.0
2024-02-29 11:50:00,1277.2,1277.2,1277.2,1277.2,0.0,1277.2,1277.2,1277.2,1277.2,0.0
2024-02-29 12:00:00,1278.99,1278.99,1278.9,1278.9,400.0,1278.99,1278.99,1278.9,1278.9,400.0
2024-02-29 12:10:00,1278.9,1278.9,1278.9,1278.9,0.0,1278.9,1278.9,1278.9,1278.9,0.0
2024-02-29 12:20:00,1280.58,1280.81,1280.58,1280.81,200.0,1280.58,1280.81,1280.58,1280.81,200.0
2024-02-29 12:30:00,1280.39,1280.91,1280.39,1280.9,1040.0,1280.39,1280.91,1280.39,1280.9,1040.0
2024-02-29 12:40:00,1280.91,1280.91,1278.83,1278.83,560.0,1280.91,1280.91,1278.83,1278.83,560.0
2024-02-29 12:50:00,1281.93,1281.93,1281.93,1281.93,235.0,1281.93,1281.93,1281.93,1281.93,235.0
2024-02-29 13:00:00,1281.93,1281.93,1281.93,1281.93,0.0,1281.93,1281.93,1281.93,1281.93,0.0
2024-02-29 13:10:00,1278.11,1278.11,1278.07,1278.07,200.0,1278.11,1278.11,1278.07,1278.07,200.0
2024-02-29 13:20:00,1279.02,1279.98,1278.39,1278.39,1900.0,1279.02,1279.98,1278.39,1278.39,1900.0
2024-02-29 13:30:00,1278.39,1278.39,1278.39,1278.39,0.0,1278.39,1278.39,1278.39,1278.39,0.0
2024-02-29 13:40:00,1279.1,1279.1,1278.39,1278.39,400.0,1279.1,1279.1,1278.39,1278.39,400.0
2024-02-29 13:50:00,1278.39,1278.39,1278.39,1278.39,0.0,1278.39,1278.39,1278.39,1278.39,0.0
2024-02-29 14:00:00,1276.6,1276.6,1276.55,1276.55,200.0,1276.6,1276.6,1276.55,1276.55,200.0
2024-02-29 14:10:00,1276.55,1276.55,1276.55,1276.55,0.0,1276.55,1276.55,1276.55,1276.55,0.0
2024-02-29 14:20:00,1274.96,1276.19,1273.04,1276.19,1200.0,1274.96,1276.19,1273.04,1276.19,1200.0
2024-02-29 14:30:00,1275.16,1275.16,1272.53,1272.81,750.0,1275.16,1275.16,1272.53,1272.81,750.0
2024-02-29 14:40:00,1270.0,1270.0,1270.0,1270.0,200.0,1270.0,1270.0,1270.0,1270.0,200.0
2024-02-29 14:50:00,1270.9,1273.1,1270.9,1273.1,200.0,1270.9,1273.1,1270.9,1273.1,200.0
2024-02-29 15:00:00,1271.44,1271.44,1271.44,1271.44,100.0,1271.44,1271.44,1271.44,1271.44,100.0
2024-02-29 15:10:00,1272.17,1275.3,1272.17,1274.75,2229.0,1272.17,1275.3,1272.17,1274.75,2229.0
2024-02-29 15:20:00,1274.96,1275.04,1274.24,1275.04,581.0,1274.96,1275.04,1274.24,1275.04,581.0
2024-02-29 15:30:00,1273.47,1273.47,1273.47,1273.47,100.0,1273.47,1273.47,1273.47,1273.47,100.0
2024-02-29 15:40:00,1272.64,1272.64,1269.23,1271.54,899.0,1272.64,1272.64,1269.23,1271.54,899.0
2024-02-29 15:50:00,1270.74,1272.38,1267.92,1268.4,9041.0,1270.74,1272.38,1267.92,1268.4,9041.0
2024-03-01 09:30:00,1266.48,1270.15,1263.64,1267.67,1609.0,1266.48,1270.15,1263.64,1267.67,1609.0
2024-03-01 09:40:00,1270.72,1272.84,1270.72,1271.1,342.0,1270.72,1272.84,1270.72,1271.1,342.0
2024-03-01 09:50:00,1269.54,1272.12,1269.53,1272.12,211.0,1269.54,1272.12,1269.53,1272.12,211.0
2024-03-01 10:00:00,1271.51,1283.36,1271.51,1283.26,1948.0,1271.51,1283.36,1271.51,1283.26,1948.0
2024-03-01 10:10:00,1283.95,1285.86,1283.62,1284.36,668.0,1283.95,1285.86,1283.62,1284.36,668.0
2024-03-01 10:20:00,1285.86,1286.08,1282.11,1282.41,1920.0,1285.86,1286.08,1282.11,1282.41,1920.0
2024-03-01 10:30:00,1281.1,1281.11,1278.2,1280.03,889.0,1281.1,1281.11,1278.2,1280.03,889.0
2024-03-01 10:40:00,1279.03,1280.22,1279.03,1280.22,600.0,1279.03,1280.22,1279.03,1280.22,600.0
2024-03-01 10:50:00,1281.94,1284.75,1281.24,1284.75,683.0,1281.94,1284.75,1281.24,1284.75,683.0
2024-03-01 11:00:00,1285.9,1287.06,1285.25,1285.25,563.0,1285.9,1287.06,1285.25,1285.25,563.0
2024-03-01 11:10:00,1284.73,1285.81,1282.1,1285.24,3070.0,1284.73,1285.81,1282.1,1285.24,3070.0
2024-03-01 11:20:00,1287.99,1288.0,1287.99,1288.0,200.0,1287.99,1288.0,1287.99,1288.0,200.0
2024-03-01 11:30:00,1285.07,1285.3,1283.88,1283.88,400.0,1285.07,1285.3,1283.88,1283.88,400.0
2024-03-01 11:40:00,1283.88,1283.88,1283.88,1283.88,0.0,1283.88,1283.88,1283.88,1283.88,0.0
2024-03-01 11:50:00,1283.88,1286.39,1282.15,1286.39,2784.0,1283.88,1286.39,1282.15,1286.39,2784.0
2024-03-01 12:00:00,1286.39,1286.39,1286.39,1286.39,0.0,1286.39,1286.39,1286.39,1286.39,0.0
2024-03-01 12:10:00,1288.13,1288.47,1287.45,1288.47,415.0,1288.13,1288.47,1287.45,1288.47,415.0
2024-03-01 12:20:00,1289.0,1291.02,1289.0,1291.01,749.0,1289.0,1291.02,1289.0,1291.01,749.0
2024-03-01 12:30:00,1292.16,1292.16,1291.57,1291.58,500.0,1292.16,1292.16,1291.57,1291.58,500.0
2024-03-01 12:40:00,1292.58,1292.58,1290.27,1290.27,300.0,1292.58,1292.58,1290.27,1290.27,300.0
2024-03-01 12:50:00,1292.74,1294.03,1292.74,1294.03,300.0,1292.74,1294.03,1292.74,1294.03,300.0
2024-03-01 13:00:00,1293.92,1293.92,1293.92,1293.92,100.0,1293.92,1293.92,1293.92,1293.92,100.0
2024-03-01 13:10:00,1294.39,1294.39,1292.94,1293.02,500.0,1294.39,1294.39,1292.94,1293.02,500.0
2024-03-01 13:20:00,1293.02,1293.02,1293.02,1293.02,0.0,1293.02,1293.02,1293.02,1293.02,0.0
2024-03-01 13:30:00,1294.32,1294.32,1293.35,1293.36,200.0,1294.32,1294.32,1293.35,1293.36,200.0
2024-03-01 13:40:00,1293.36,1293.36,1292.4,1292.41,261.0,1293.36,1293.36,1292.4,1292.41,261.0
2024-03-01 13:50:00,1292.62,1292.62,1291.2,1291.21,712.0,1292.62,1292.62,1291.2,1291.21,712.0
2024-03-01 14:00:00,1292.65,1293.05,1291.64,1291.64,300.0,1292.65,1293.05,1291.64,1291.64,300.0
2024-03-01 14:10:00,1292.21,1292.39,1292.21,1292.38,200.0,1292.21,1292.39,1292.21,1292.38,200.0
2024-03-01 14:20:00,1293.21,1293.21,1292.85,1292.85,400.0,1293.21,1293.21,1292.85,1292.85,400.0
2024-03-01 14:30:00,1293.58,1293.75,1293.58,1293.75,300.0,1293.58,1293.75,1293.58,1293.75,300.0
2024-03-01 14:40:00,1295.29,1296.12,1295.29,1296.12,300.0,1295.29,1296.12,1295.29,1296.12,300.0
2024-03-01 14:50:00,1296.13,1296.14,1296.13,1296.13,100.0,1296.13,1296.14,1296.13,1296.13,100.0
2024-03-01 15:00:00,1296.57,1296.57,1292.94,1292.94,200.0,1296.57,1296.57,1292.94,1292.94,200.0
2024-03-01 15:10:00,1289.74,1292.84,1289.74,1292.53,1970.0,1289.74,1292.84,1289.74,1292.53,1970.0
2024-03-01 15:20:00,1294.31,1295.29,1294.31,1295.29,500.0,1294.31,1295.29,1294.31,1295.29,500.0
2024-03-01 15:30:00,1295.29,1295.29,1291.32,1291.32,700.0,1295.29,1295.29,1291.32,1291.32,700.0
2024-03-01 15:40:00,1290.81,1295.48,1290.81,1294.53,500.0,1290.81,1295.48,1290.81,1294.53,500.0
2024-03-01 15:50:00,1294.5,1297.63,1293.43,1295.16,5650.0,1294.5,1297.63,1293.43,1295.16,5650.0
2024-03-04 09:30:00,1295.04,1295.04,1293.1,1294.48,1726.0,1295.04,1295.04,1293.1,1294.48,1726.0
2024-03-04 09:40:00,1298.25,1300.0,1295.66,1300.0,1826.0,1298.25,1300.0,1295.66,1300.0,1826.0
2024-03-04 09:50:00,1305.5,1306.5,1305.5,1306.5,200.0,1305.5,1306.5,1305.5,1306.5,200.0
2024-03-04 10:00:00,1304.27,1305.93,1304.27,1305.93,370.0,1304.27,1305.93,1304.27,1305.93,370.0
2024-03-04 10:10:00,1307.78,1307.78,1305.02,1307.0,400.0,1307.78,1307.78,1305.02,1307.0,400.0
2024-03-04 10:20:00,1308.93,1308.93,1306.43,1306.43,200.0,1308.93,1308.93,1306.43,1306.43,200.0
2024-03-04 10:30:00,1310.72,1312.9,1310.72,1312.9,309.0,1310.72,1312.9,1310.72,1312.9,309.0
2024-03-04 10:40:00,1312.9,1312.9,1312.9,1312.9,0.0,1312.9,1312.9,1312.9,1312.9,0.0
2024-03-04 10:50:00,1311.32,1311.42,1308.0,1309.45,1062.0,1311.32,1311.42,1308.0,1309.45,1062.0
2024-03-04 11:00:00,1312.36,1312.36,1312.36,1312.36,118.0,1312.36,1312.36,1312.36,1312.36,118.0
2024-03-04 11:10:00,1312.02,1312.02,1312.01,1312.02,137.0,1312.02,1312.02,1312.01,1312.02,137.0
2024-03-04 11:20:00,1312.82,1315.0,1312.82,1315.0,300.0,1312.82,1315.0,1312.82,1315.0,300.0
2024-03-04 11:30:00,1313.9,1313.91,1313.9,1313.9,100.0,1313.9,1313.91,1313.9,1313.9,100.0
2024-03-04 11:40:00,1315.0,1315.84,1312.98,1312.99,2195.0,1315.0,1315.84,1312.98,1312.99,2195.0
2024-03-04 11:50:00,1313.41,1313.87,1313.41,1313.87,200.0,1313.41,1313.87,1313.41,1313.87,200.0
2024-03-04 12:00:00,1313.87,1313.87,1313.87,1313.87,0.0,1313.87,1313.87,1313.87,1313.87,0.0
2024-03-04 12:10:00,1313.87,1313.87,1313.87,1313.87,0.0,1313.87,1313.87,1313.87,1313.87,0.0
2024-03-04 12:20:00,1313.87,1313.87,1313.87,1313.87,0.0,1313.87,1313.87,1313.87,1313.87,0.0
2024-03-04 12:30:00,1314.94,1314.97,1314.93,1314.97,200.0,1314.94,1314.97,1314.93,1314.97,200.0
2024-03-04 12:40:00,1314.6,1315.43,1314.59,1315.43,400.0,1314.6,1315.43,1314.59,1315.43,400.0
2024-03-04 12:50:00,1313.85,1314.79,1312.02,1314.79,540.0,1313.85,1314.79,1312.02,1314.79,540.0
2024-03-04 13:00:00,1311.61,1311.61,1311.61,1311.61,100.0,1311.61,1311.61,1311.61,1311.61,100.0
2024-03-04 13:10:00,1310.04,1310.04,1310.04,1310.04,100.0,1310.04,1310.04,1310.04,1310.04,100.0
2024-03-04 13:20:00,1310.04,1310.04,1310.04,1310.04,0.0,1310.04,1310.04,1310.04,1310.04,0.0
2024-03-04 13:30:00,1307.37,1307.37,1306.74,1306.74,300.0,1307.37,1307.37,1306.74,1306.74,300.0
2024-03-04 13:40:00,1308.16,1308.83,1307.19,1307.19,300.0,1308.16,1308.83,1307.19,1307.19,300.0
2024-03-04 13:50:00,1307.19,1307.19,1307.19,1307.19,0.0,1307.19,1307.19,1307.19,1307.19,0.0
2024-03-04 14:00:00,1307.85,1307.85,1307.71,1307.71,225.0,1307.85,1307.85,1307.71,1307.71,225.0
2024-03-04 14:10:00,1307.71,1307.71,1307.71,1307.71,0.0,1307.71,1307.71,1307.71,1307.71,0.0
2024-03-04 14:20:00,1304.77,1308.49,1304.51,1308.49,3427.0,1304.77,1308.49,1304.51,1308.49,3427.0
2024-03-04 14:30:00,1306.42,1306.43,1305.78,1306.19,321.0,1306.42,1306.43,1305.78,1306.19,321.0
2024-03-04 14:40:00,1307.76,1307.76,1306.31,1306.31,300.0,1307.76,1307.76,1306.31,1306.31,300.0
2024-03-04 14:50:00,1306.3,1306.3,1304.07,1304.07,997.0,1306.3,1306.3,1304.07,1304.07,997.0
2024-03-04 15:00:00,1302.02,1302.02,1301.07,1301.08,400.0,1302.02,1302.02,1301.07,1301.08,400.0
2024-03-04 15:10:00,1302.76,1305.42,1302.52,1305.42,400.0,1302.76,1305.42,1302.52,1305.42,400.0
2024-03-04 15:20:00,1304.27,1304.27,1304.27,1304.27,100.0,1304.27,1304.27,1304.27,1304.27,100.0
2024-03-04 15:30:00,1303.94,1303.94,1303.94,1303.94,100.0,1303.94,1303.94,1303.94,1303.94,100.0
2024-03-04 15:40:00,1303.17,1303.17,1302.79,1302.9,475.0,1303.17,1303.17,1302.79,1302.9,475.0
2024-03-04 15:50:00,1301.32,1303.03,1300.74,1303.03,1513.0,1301.32,1303.03,1300.74,1303.03,1513.0
2024-03-05 09:30:00,1297.37,1297.37,1285.25,1290.04,1657.0,1297.37,1297.37,1285.25,1290.04,1657.0
2024-03-05 09:40:00,1292.91,1292.91,1284.5,1284.5,560.0,1292.91,1292.91,1284.5,1284.5,560.0
2024-03-05 09:50:00,1288.83,1288.83,1288.83,1288.83,100.0,1288.83,1288.83,1288.83,1288.83,100.0
2024-03-05 10:00:00,1288.83,1288.88,1285.76,1285.76,2114.0,1288.83,1288.88,1285.76,1285.76,2114.0
2024-03-05 10:10:00,1286.42,1289.12,1282.23,1282.23,3156.0,1286.42,1289.12,1282.23,1282.23,3156.0
2024-03-05 10:20:00,1280.04,1284.26,1277.91,1277.91,1766.0,1280.04,1284.26,1277.91,1277.91,1766.0
2024-03-05 10:30:00,1271.42,1271.42,1267.31,1268.47,300.0,1271.42,1271.42,1267.31,1268.47,300.0
2024-03-05 10:40:00,1269.87,1271.82,1268.28,1268.29,1000.0,1269.87,1271.82,1268.28,1268.29,1000.0
2024-03-05 10:50:00,1267.39,1267.96,1261.79,1267.68,4635.0,1267.39,1267.96,1261.79,1267.68,4635.0
2024-03-05 11:00:00,1266.08,1266.08,1256.04,1256.05,6435.0,1266.08,1266.08,1256.04,1256.05,6435.0
2024-03-05 11:10:00,1252.79,1257.52,1252.74,1257.52,833.0,1252.79,1257.52,1252.74,1257.52,833.0
2024-03-05 11:20:00,1263.82,1270.63,1263.82,1270.63,400.0,1263.82,1270.63,1263.82,1270.63,400.0
2024-03-05 11:30:00,1270.38,1272.6,1270.16,1272.6,600.0,1270.38,1272.6,1270.16,1272.6,600.0
2024-03-05 11:40:00,1272.64,1272.64,1272.22,1272.23,610.0,1272.64,1272.64,1272.22,1272.23,610.0
2024-03-05 11:50:00,1273.78,1275.16,1273.78,1275.15,426.0,1273.78,1275.16,1273.78,1275.15,426.0
2024-03-05 12:00:00,1277.32,1277.32,1277.32,1277.32,151.0,1277.32,1277.32,1277.32,1277.32,151.0
2024-03-05 12:10:00,1273.36,1273.63,1273.13,1273.13,300.0,1273.36,1273.63,1273.13,1273.13,300.0
2024-03-05 12:20:00,1271.57,1274.0,1271.57,1274.0,443.0,1271.57,1274.0,1271.57,1274.0,443.0
2024-03-05 12:30:00,1273.63,1273.63,1268.45,1269.91,1050.0,1273.63,1273.63,1268.45,1269.91,1050.0
2024-03-05 12:40:00,1271.71,1274.14,1270.58,1271.76,2504.0,1271.71,1274.14,1270.58,1271.76,2504.0
2024-03-05 12:50:00,1271.76,1271.76,1271.76,1271.76,0.0,1271.76,1271.76,1271.76,1271.76,0.0
2024-03-05 13:00:00,1269.11,1271.71,1268.0,1268.0,1257.0,1269.11,1271.71,1268.0,1268.0,1257.0
2024-03-05 13:10:00,1267.2,1267.2,1266.9,1266.9,300.0,1267.2,1267.2,1266.9,1266.9,300.0
2024-03-05 13:20:00,1265.63,1265.64,1265.63,1265.63,178.0,1265.63,1265.64,1265.63,1265.63,178.0
2024-03-05 13:30:00,1261.27,1262.0,1261.26,1262.0,300.0,1261.27,1262.0,1261.26,1262.0,300.0
2024-03-05 13:40:00,1261.5,1263.98,1259.2,1260.85,1698.0,1261.5,1263.98,1259.2,1260.85,1698.0
2024-03-05 13:50:00,1259.49,1259.49,1259.03,1259.03,200.0,1259.49,1259.49,1259.03,1259.03,200.0
2024-03-05 14:00:00,1264.21,1264.66,1264.21,1264.66,200.0,1264.21,1264.66,1264.21,1264.66,200.0
2024-03-05 14:10:00,1263.2,1263.2,1262.68,1263.08,916.0,1263.2,1263.2,1262.68,1263.08,916.0
2024-03-05 14:20:00,1263.7,1265.28,1262.26,1262.26,1671.0,1263.7,1265.28,1262.26,1262.26,1671.0
2024-03-05 14:30:00,1264.0,1264.0,1259.35,1261.9,3004.0,1264.0,1264.0,1259.35,1261.9,3004.0
2024-03-05 14:40:00,1262.38,1262.39,1259.86,1260.75,3524.0,1262.38,1262.39,1259.86,1260.75,3524.0
2024-03-05 14:50:00,1258.86,1259.83,1255.8,1255.9,1500.0,1258.86,1259.83,1255.8,1255.9,1500.0
2024-03-05 15:00:00,1256.07,1257.85,1251.99,1251.99,1315.0,1256.07,1257.85,1251.99,1251.99,1315.0
2024-03-05 15:10:00,1250.01,1252.05,1248.03,1252.05,1424.0,1250.01,1252.05,1248.03,1252.05,1424.0
2024-03-05 15:20:00,1250.95,1252.58,1249.1,1249.1,1100.0,1250.95,1252.58,1249.1,1249.1,1100.0
2024-03-05 15:30:00,1249.9,1253.48,1249.9,1252.34,910.0,1249.9,1253.48,1249.9,1252.34,910.0
2024-03-05 15:40:00,1253.79,1258.03,1253.79,1258.02,1438.0,1253.79,1258.03,1253.79,1258.02,1438.0
2024-03-05 15:50:00,1259.86,1265.53,1259.8,1264.15,5774.0,1259.86,1265.53,1259.8,1264.15,5774.0
2024-03-06 09:30:00,1278.42,1281.33,1268.56,1281.33,1705.0,1278.42,1281.33,1268.56,1281.33,1705.0
2024-03-06 09:40:00,1287.4,1287.48,1277.76,1279.31,1000.0,1287.4,1287.48,1277.76,1279.31,1000.0
2024-03-06 09:50:00,1275.68,1281.02,1274.3,1277.12,2100.0,1275.68,1281.02,1274.3,1277.12,2100.0
2024-03-06 10:00:00,1273.17,1275.79,1271.05,1275.79,896.0,1273.17,1275.79,1271.05,1275.79,896.0
2024-03-06 10:10:00,1278.49,1280.9,1278.48,1280.9,200.0,1278.49,1280.9,1278.48,1280.9,200.0
2024-03-06 10:20:00,1284.66,1284.82,1280.22,1280.23,1000.0,1284.66,1284.82,1280.22,1280.23,1000.0
2024-03-06 10:30:00,1280.06,1284.0,1277.22,1284.0,817.0,1280.06,1284.0,1277.22,1284.0,817.0
2024-03-06 10:40:00,1285.3,1286.15,1285.3,1286.15,200.0,1285.3,1286.15,1285.3,1286.15,200.0
2024-03-06 10:50:00,1287.97,1288.27,1287.92,1287.92,300.0,1287.97,1288.27,1287.92,1287.92,300.0
2024-03-06 11:00:00,1285.31,1287.29,1285.31,1287.29,737.0,1285.31,1287.29,1285.31,1287.29,737.0
2024-03-06 11:10:00,1287.29,1287.29,1287.29,1287.29,0.0,1287.29,1287.29,1287.29,1287.29,0.0
2024-03-06 11:20:00,1284.99,1286.33,1284.99,1286.33,500.0,1284.99,1286.33,1284.99,1286.33,500.0
2024-03-06 11:30:00,1287.31,1287.31,1287.26,1287.26,200.0,1287.31,1287.31,1287.26,1287.26,200.0
2024-03-06 11:40:00,1285.79,1285.79,1285.79,1285.79,100.0,1285.79,1285.79,1285.79,1285.79,100.0
2024-03-06 11:50:00,1287.65,1287.65,1287.65,1287.65,100.0,1287.65,1287.65,1287.65,1287.65,100.0
2024-03-06 12:00:00,1287.92,1288.15,1287.92,1288.15,200.0,1287.92,1288.15,1287.92,1288.15,200.0
2024-03-06 12:10:00,1289.78,1289.78,1288.21,1288.21,300.0,1289.78,1289.78,1288.21,1288.21,300.0
2024-03-06 12:20:00,1285.33,1285.33,1285.3,1285.31,200.0,1285.33,1285.33,1285.3,1285.31,200.0
2024-03-06 12:30:00,1285.27,1286.97,1285.27,1286.97,505.0,1285.27,1286.97,1285.27,1286.97,505.0
2024-03-06 12:40:00,1281.87,1283.33,1279.11,1280.88,2100.0,1281.87,1283.33,1279.11,1280.88,2100.0
2024-03-06 12:50:00,1282.23,1282.23,1282.01,1282.01,200.0,1282.23,1282.23,1282.01,1282.01,200.0
2024-03-06 13:00:00,1282.89,1282.89,1282.89,1282.89,100.0,1282.89,1282.89,1282.89,1282.89,100.0
2024-03-06 13:10:00,1282.89,1282.89,1282.89,1282.89,0.0,1282.89,1282.89,1282.89,1282.89,0.0
2024-03-06 13:20:00,1284.4,1284.4,1283.72,1283.73,311.0,1284.4,1284.4,1283.72,1283.73,311.0
2024-03-06 13:30:00,1285.65,1287.34,1281.89,1287.34,1153.0,1285.65,1287.34,1281.89,1287.34,1153.0
2024-03-06 13:40:00,1287.78,1287.78,1286.82,1286.82,200.0,1287.78,1287.78,1286.82,1286.82,200.0
2024-03-06 13:50:00,1285.42,1285.64,1285.42,1285.64,200.0,1285.42,1285.64,1285.42,1285.64,200.0
2024-03-06 14:00:00,1286.08,1286.08,1283.49,1285.94,946.0,1286.08,1286.08,1283.49,1285.94,946.0
2024-03-06 14:10:00,1285.94,1285.94,1284.17,1284.66,400.0,1285.94,1285.94,1284.17,1284.66,400.0
2024-03-06 14:20:00,1281.35,1285.5,1281.35,1285.5,2362.0,1281.35,1285.5,1281.35,1285.5,2362.0
2024-03-06 14:30:00,1285.5,1285.5,1285.5,1285.5,0.0,1285.5,1285.5,1285.5,1285.5,0.0
2024-03-06 14:40:00,1280.42,1284.18,1280.0,1280.0,600.0,1280.42,1284.18,1280.0,1280.0,600.0
2024-03-06 14:50:00,1283.01,1283.1,1282.1,1282.1,700.0,1283.01,1283.1,1282.1,1282.1,700.0
2024-03-06 15:00:00,1281.45,1282.68,1280.98,1282.17,2000.0,1281.45,1282.68,1280.98,1282.17,2000.0
2024-03-06 15:10:00,1283.53,1283.97,1278.75,1283.63,1300.0,1283.53,1283.97,1278.75,1283.63,1300.0
2024-03-06 15:20:00,1282.53,1283.83,1281.18,1283.09,1000.0,1282.53,1283.83,1281.18,1283.09,1000.0
2024-03-06 15:30:00,1283.59,1283.59,1283.15,1283.35,500.0,1283.59,1283.59,1283.15,1283.35,500.0
2024-03-06 15:40:00,1285.37,1286.93,1285.17,1286.56,1211.0,1285.37,1286.93,1285.17,1286.56,1211.0
2024-03-06 15:50:00,1286.45,1290.5,1285.86,1288.12,5654.0,1286.45,1290.5,1285.86,1288.12,5654.0
2024-03-07 09:30:00,1300.0,1303.47,1297.82,1300.0,3532.0,1300.0,1303.47,1297.82,1300.0,3532.0
2024-03-07 09:40:00,1300.0,1300.0,1296.73,1296.73,544.0,1300.0,1300.0,1296.73,1296.73,544.0
2024-03-07 09:50:00,1295.21,1305.52,1295.2,1301.96,2050.0,1295.21,1305.52,1295.2,1301.96,2050.0
2024-03-07 10:00:00,1303.38,1310.0,1303.37,1307.92,757.0,1303.38,1310.0,1303.37,1307.92,757.0
2024-03-07 10:10:00,1310.34,1316.17,1310.34,1316.16,500.0,1310.34,1316.17,1310.34,1316.16,500.0
2024-03-07 10:20:00,1317.93,1318.55,1312.49,1315.99,5309.0,1317.93,1318.55,1312.49,1315.99,5309.0
2024-03-07 10:30:00,1313.87,1313.87,1313.87,1313.87,200.0,1313.87,1313.87,1313.87,1313.87,200.0
2024-03-07 10:40:00,1317.28,1318.28,1314.74,1316.16,1806.0,1317.28,1318.28,1314.74,1316.16,1806.0
2024-03-07 10:50:00,1315.45,1317.27,1313.83,1317.27,425.0,1315.45,1317.27,1313.83,1317.27,425.0
2024-03-07 11:00:00,1318.23,1318.44,1317.4,1318.44,300.0,1318.23,1318.44,1317.4,1318.44,300.0
2024-03-07 11:10:00,1316.84,1318.6,1315.79,1318.21,2194.0,1316.84,1318.6,1315.79,1318.21,2194.0
2024-03-07 11:20:00,1318.99,1319.0,1318.84,1318.84,525.0,1318.99,1319.0,1318.84,1318.84,525.0
2024-03-07 11:30:00,1318.86,1321.31,1318.02,1321.31,1322.0,1318.86,1321.31,1318.02,1321.31,1322.0
2024-03-07 11:40:00,1324.0,1326.65,1323.74,1326.65,665.0,1324.0,1326.65,1323.74,1326.65,665.0
2024-03-07 11:50:00,1326.24,1328.82,1325.61,1326.4,902.0,1326.24,1328.82,1325.61,1326.4,902.0
2024-03-07 12:00:00,1324.13,1324.73,1323.17,1323.17,1100.0,1324.13,1324.73,1323.17,1323.17,1100.0
2024-03-07 12:10:00,1322.11,1322.11,1322.1,1322.11,100.0,1322.11,1322.11,1322.1,1322.11,100.0
2024-03-07 12:20:00,1320.34,1325.47,1320.34,1322.49,1328.0,1320.34,1325.47,1320.34,1322.49,1328.0
2024-03-07 12:30:00,1325.79,1326.14,1325.79,1326.0,951.0,1325.79,1326.14,1325.79,1326.0,951.0
2024-03-07 12:40:00,1324.47,1326.0,1323.23,1324.5,1124.0,1324.47,1326.0,1323.23,1324.5,1124.0
2024-03-07 12:50:00,1323.29,1323.91,1322.27,1322.27,1115.0,1323.29,1323.91,1322.27,1322.27,1115.0
2024-03-07 13:00:00,1326.0,1326.0,1325.99,1325.99,460.0,1326.0,1326.0,1325.99,1325.99,460.0
2024-03-07 13:10:00,1325.99,1325.99,1325.99,1325.99,0.0,1325.99,1325.99,1325.99,1325.99,0.0
2024-03-07 13:20:00,1325.39,1326.0,1324.09,1326.0,540.0,1325.39,1326.0,1324.09,1326.0,540.0
2024-03-07 13:30:00,1325.9,1327.25,1323.71,1327.25,1328.0,1325.9,1327.25,1323.71,1327.25,1328.0
2024-03-07 13:40:00,1327.55,1329.28,1327.11,1329.28,1447.0,1327.55,1329.28,1327.11,1329.28,1447.0
2024-03-07 13:50:00,1328.6,1330.71,1328.59,1330.71,500.0,1328.6,1330.71,1328.59,1330.71,500.0
2024-03-07 14:00:00,1330.66,1332.08,1330.18,1331.09,700.0,1330.66,1332.08,1330.18,1331.09,700.0
2024-03-07 14:10:00,1331.09,1331.14,1331.09,1331.12,400.0,1331.09,1331.14,1331.09,1331.12,400.0
2024-03-07 14:20:00,1330.19,1332.14,1330.19,1331.26,1006.0,1330.19,1332.14,1330.19,1331.26,1006.0
2024-03-07 14:30:00,1332.58,1332.58,1330.0,1330.01,1807.0,1332.58,1332.58,1330.0,1330.01,1807.0
2024-03-07 14:40:00,1330.01,1330.01,1330.01,1330.01,0.0,1330.01,1330.01,1330.01,1330.01,0.0
2024-03-07 14:50:00,1328.64,1328.64,1325.29,1325.3,580.0,1328.64,1328.64,1325.29,1325.3,580.0
2024-03-07 15:00:00,1323.09,1327.05,1323.09,1326.51,1444.0,1323.09,1327.05,1323.09,1326.51,1444.0
2024-03-07 15:10:00,1329.2,1329.2,1328.55,1328.55,224.0,1329.2,1329.2,1328.55,1328.55,224.0
2024-03-07 15:20:00,1328.55,1328.95,1328.55,1328.95,300.0,1328.55,1328.95,1328.55,1328.95,300.0
2024-03-07 15:30:00,1329.9,1329.9,1329.04,1329.9,448.0,1329.9,1329.9,1329.04,1329.9,448.0
2024-03-07 15:40:00,1329.39,1329.39,1327.47,1327.9,1241.0,1329.39,1329.39,1327.47,1327.9,1241.0
2024-03-07 15:50:00,1328.49,1335.04,1328.16,1334.98,8778.0,1328.49,1335.04,1328.16,1334.98,8778.0
2024-03-08 09:30:00,1336.37,1349.76,1336.37,1339.09,2532.0,1336.37,1349.76,1336.37,1339.09,2532.0
2024-03-08 09:40:00,1340.62,1340.62,1337.49,1337.49,284.0,1340.62,1340.62,1337.49,1337.49,284.0
2024-03-08 09:50:00,1341.83,1341.83,1338.01,1338.01,700.0,1341.83,1341.83,1338.01,1338.01,700.0
2024-03-08 10:00:00,1341.49,1346.83,1340.79,1346.83,1400.0,1341.49,1346.83,1340.79,1346.83,1400.0
2024-03-08 10:10:00,1345.95,1346.47,1341.96,1344.82,1000.0,1345.95,1346.47,1341.96,1344.82,1000.0
2024-03-08 10:20:00,1343.05,1345.05,1341.17,1344.75,1000.0,1343.05,1345.05,1341.17,1344.75,1000.0
2024-03-08 10:30:00,1341.57,1341.63,1339.08,1339.08,836.0,1341.57,1341.63,1339.08,1339.08,836.0
2024-03-08 10:40:00,1341.4,1346.58,1341.4,1346.58,400.0,1341.4,1346.58,1341.4,1346.58,400.0
2024-03-08 10:50:00,1345.82,1346.69,1345.82,1346.69,200.0,1345.82,1346.69,1345.82,1346.69,200.0
2024-03-08 11:00:00,1339.79,1342.9,1339.78,1342.9,200.0,1339.79,1342.9,1339.78,1342.9,200.0
2024-03-08 11:10:00,1335.92,1337.02,1334.83,1336.33,476.0,1335.92,1337.02,1334.83,1336.33,476.0
2024-03-08 11:20:00,1331.9,1332.76,1331.9,1331.9,400.0,1331.9,1332.76,1331.9,1331.9,400.0
2024-03-08 11:30:00,1326.96,1326.96,1324.39,1324.39,262.0,1326.96,1326.96,1324.39,1324.39,262.0
2024-03-08 11:40:00,1324.89,1326.1,1324.89,1326.1,251.0,1324.89,1326.1,1324.89,1326.1,251.0
2024-03-08 11:50:00,1326.1,1326.1,1326.1,1326.1,0.0,1326.1,1326.1,1326.1,1326.1,0.0
2024-03-08 12:00:00,1319.73,1319.73,1318.87,1318.87,200.0,1319.73,1319.73,1318.87,1318.87,200.0
2024-03-08 12:10:00,1317.0,1320.02,1317.0,1320.02,500.0,1317.0,1320.02,1317.0,1320.02,500.0
2024-03-08 12:20:00,1317.79,1317.79,1317.79,1317.79,300.0,1317.79,1317.79,1317.79,1317.79,300.0
2024-03-08 12:30:00,1319.7,1322.2,1319.7,1321.21,1341.0,1319.7,1322.2,1319.7,1321.21,1341.0
2024-03-08 12:40:00,1322.74,1323.0,1322.5,1323.0,2700.0,1322.74,1323.0,1322.5,1323.0,2700.0
2024-03-08 12:50:00,1320.28,1320.28,1320.28,1320.28,100.0,1320.28,1320.28,1320.28,1320.28,100.0
2024-03-08 13:00:00,1315.52,1315.52,1309.1,1311.95,2299.0,1315.52,1315.52,1309.1,1311.95,2299.0
2024-03-08 13:10:00,1312.56,1312.56,1310.33,1312.11,1015.0,1312.56,1312.56,1310.33,1312.11,1015.0
2024-03-08 13:20:00,1310.44,1311.46,1306.22,1308.79,900.0,1310.44,1311.46,1306.22,1308.79,900.0
2024-03-08 13:30:00,1310.76,1310.88,1298.67,1298.67,1725.0,1310.76,1310.88,1298.67,1298.67,1725.0
2024-03-08 13:40:00,1299.88,1301.22,1296.0,1299.09,6568.0,1299.88,1301.22,1296.0,1299.09,6568.0
2024-03-08 13:50:00,1300.76,1302.42,1299.71,1299.72,300.0,1300.76,1302.42,1299.71,1299.72,300.0
2024-03-08 14:00:00,1304.43,1305.48,1301.68,1301.69,300.0,1304.43,1305.48,1301.68,1301.69,300.0
2024-03-08 14:10:00,1303.46,1306.66,1303.46,1305.12,500.0,1303.46,1306.66,1303.46,1305.12,500.0
2024-03-08 14:20:00,1309.35,1310.91,1308.11,1310.91,500.0,1309.35,1310.91,1308.11,1310.91,500.0
2024-03-08 14:30:00,1311.05,1314.45,1310.64,1311.7,498.0,1311.05,1314.45,1310.64,1311.7,498.0
2024-03-08 14:40:00,1311.7,1311.7,1311.7,1311.7,0.0,1311.7,1311.7,1311.7,1311.7,0.0
2024-03-08 14:50:00,1313.57,1313.72,1313.57,1313.72,200.0,1313.57,1313.72,1313.57,1313.72,200.0
2024-03-08 15:00:00,1311.67,1311.68,1311.67,1311.67,100.0,1311.67,1311.68,1311.67,1311.67,100.0
2024-03-08 15:10:00,1308.76,1308.76,1304.37,1304.37,800.0,1308.76,1308.76,1304.37,1304.37,800.0
2024-03-08 15:20:00,1301.45,1301.45,1301.0,1301.01,200.0,1301.45,1301.45,1301.0,1301.01,200.0
2024-03-08 15:30:00,1301.32,1301.32,1298.71,1298.72,400.0,1301.32,1301.32,1298.71,1298.72,400.0
2024-03-08 15:40:00,1298.75,1302.32,1298.74,1299.19,2320.0,1298.75,1302.32,1298.74,1299.19,2320.0
2024-03-08 15:50:00,1299.7,1301.46,1297.82,1298.51,8549.0,1299.7,1301.46,1297.82,1298.51,8549.0
2024-03-11 09:30:00,1288.29,1294.96,1283.09,1287.07,3385.0,1288.29,1294.96,1283.09,1287.07,3385.0
2024-03-11 09:40:00,1293.07,1293.07,1285.39,1287.34,1200.0,1293.07,1293.07,1285.39,1287.34,1200.0
2024-03-11 09:50:00,1284.55,1284.55,1270.0,1271.01,3704.0,1284.55,1284.55,1270.0,1271.01,3704.0
2024-03-11 10:00:00,1270.39,1275.77,1263.88,1274.03,2783.0,1270.39,1275.77,1263.88,1274.03,2783.0
2024-03-11 10:10:00,1275.01,1277.31,1275.01,1277.07,300.0,1275.01,1277.31,1275.01,1277.07,300.0
2024-03-11 10:20:00,1277.2,1277.2,1273.61,1273.61,1136.0,1277.2,1277.2,1273.61,1273.61,1136.0
2024-03-11 10:30:00,1274.54,1274.54,1270.0,1270.0,2923.0,1274.54,1274.54,1270.0,1270.0,2923.0
2024-03-11 10:40:00,1271.75,1271.87,1268.19,1268.2,400.0,1271.75,1271.87,1268.19,1268.2,400.0
2024-03-11 10:50:00,1268.76,1274.18,1267.26,1274.18,1602.0,1268.76,1274.18,1267.26,1274.18,1602.0
2024-03-11 11:00:00,1278.04,1278.04,1275.39,1275.39,239.0,1278.04,1278.04,1275.39,1275.39,239.0
2024-03-11 11:10:00,1274.49,1274.49,1274.49,1274.49,100.0,1274.49,1274.49,1274.49,1274.49,100.0
2024-03-11 11:20:00,1274.0,1274.23,1274.0,1274.23,400.0,1274.0,1274.23,1274.0,1274.23,400.0
2024-03-11 11:30:00,1274.23,1274.23,1274.23,1274.23,0.0,1274.23,1274.23,1274.23,1274.23,0.0
2024-03-11 11:40:00,1270.0,1272.56,1270.0,1272.56,659.0,1270.0,1272.56,1270.0,1272.56,659.0
2024-03-11 11:50:00,1272.76,1272.76,1272.76,1272.76,100.0,1272.76,1272.76,1272.76,1272.76,100.0
2024-03-11 12:00:00,1272.76,1272.76,1272.76,1272.76,0.0,1272.76,1272.76,1272.76,1272.76,0.0
2024-03-11 12:10:00,1272.76,1272.76,1272.76,1272.76,0.0,1272.76,1272.76,1272.76,1272.76,0.0
2024-03-11 12:20:00,1272.5,1272.5,1270.19,1271.21,2577.0,1272.5,1272.5,1270.19,1271.21,2577.0
2024-03-11 12:30:00,1271.25,1271.25,1270.04,1270.04,200.0,1271.25,1271.25,1270.04,1270.04,200.0
2024-03-11 12:40:00,1271.24,1272.42,1271.24,1271.44,840.0,1271.24,1272.42,1271.24,1271.44,840.0
2024-03-11 12:50:00,1271.24,1271.24,1271.24,1271.24,100.0,1271.24,1271.24,1271.24,1271.24,100.0
2024-03-11 13:00:00,1271.4,1271.87,1270.0,1271.86,700.0,1271.4,1271.87,1270.0,1271.86,700.0
2024-03-11 13:10:00,1270.0,1270.63,1266.97,1266.97,1410.0,1270.0,1270.63,1266.97,1266.97,1410.0
2024-03-11 13:20:00,1266.0,1269.42,1266.0,1267.91,1900.0,1266.0,1269.42,1266.0,1267.91,1900.0
2024-03-11 13:30:00,1267.91,1268.39,1266.9,1267.86,903.0,1267.91,1268.39,1266.9,1267.86,903.0
2024-03-11 13:40:00,1264.94,1264.98,1262.96,1262.96,400.0,1264.94,1264.98,1262.96,1262.96,400.0
2024-03-11 13:50:00,1262.86,1268.18,1262.86,1268.18,1182.0,1262.86,1268.18,1262.86,1268.18,1182.0
2024-03-11 14:00:00,1271.24,1272.73,1271.24,1272.73,211.0,1271.24,1272.73,1271.24,1272.73,211.0
2024-03-11 14:10:00,1271.79,1273.59,1271.78,1273.59,200.0,1271.79,1273.59,1271.78,1273.59,200.0
2024-03-11 14:20:00,1275.11,1275.35,1275.11,1275.35,400.0,1275.11,1275.35,1275.11,1275.35,400.0
2024-03-11 14:30:00,1280.93,1280.93,1278.49,1278.49,901.0,1280.93,1280.93,1278.49,1278.49,901.0
2024-03-11 14:40:00,1275.95,1281.05,1275.95,1278.84,900.0,1275.95,1281.05,1275.95,1278.84,900.0
2024-03-11 14:50:00,1278.24,1282.47,1278.24,1281.89,924.0,1278.24,1282.47,1278.24,1281.89,924.0
2024-03-11 15:00:00,1280.5,1280.88,1277.71,1280.5,1400.0,1280.5,1280.88,1277.71,1280.5,1400.0
2024-03-11 15:10:00,1279.25,1281.09,1279.25,1280.58,1200.0,1279.25,1281.09,1279.25,1280.58,1200.0
2024-03-11 15:20:00,1281.41,1283.64,1281.41,1283.64,900.0,1281.41,1283.64,1281.41,1283.64,900.0
2024-03-11 15:30:00,1283.73,1284.16,1277.2,1277.2,2755.0,1283.73,1284.16,1277.2,1277.2,2755.0
2024-03-11 15:40:00,1279.74,1281.02,1279.49,1280.7,700.0,1279.74,1281.02,1279.49,1280.7,700.0
2024-03-11 15:50:00,1280.65,1284.95,1278.01,1284.75,4151.0,1280.65,1284.95,1278.01,1284.75,4151.0
2024-03-12 09:30:00,1289.42,1289.42,1285.88,1286.0,1763.0,1289.42,1289.42,1285.88,1286.0,1763.0
2024-03-12 09:40:00,1285.46,1292.25,1282.84,1282.84,1000.0,1285.46,1292.25,1282.84,1282.84,1000.0
2024-03-12 09:50:00,1286.87,1300.87,1286.14,1300.87,1324.0,1286.87,1300.87,1286.14,1300.87,1324.0
2024-03-12 10:00:00,1302.02,1306.37,1300.34,1305.19,2727.0,1302.02,1306.37,1300.34,1305.19,2727.0
2024-03-12 10:10:00,1305.38,1305.8,1304.39,1305.8,600.0,1305.38,1305.8,1304.39,1305.8,600.0
2024-03-12 10:20:00,1304.53,1306.75,1304.26,1306.3,900.0,1304.53,1306.75,1304.26,1306.3,900.0
2024-03-12 10:30:00,1310.0,1310.0,1306.05,1306.05,900.0,1310.0,1310.0,1306.05,1306.05,900.0
2024-03-12 10:40:00,1306.07,1306.07,1306.07,1306.07,100.0,1306.07,1306.07,1306.07,1306.07,100.0
2024-03-12 10:50:00,1304.62,1304.7,1303.92,1303.92,500.0,1304.62,1304.7,1303.92,1303.92,500.0
2024-03-12 11:00:00,1304.92,1308.86,1304.92,1308.85,639.0,1304.92,1308.86,1304.92,1308.85,639.0
2024-03-12 11:10:00,1308.57,1314.17,1308.57,1314.16,2417.0,1308.57,1314.17,1308.57,1314.16,2417.0
2024-03-12 11:20:00,1315.53,1318.13,1314.56,1318.12,2900.0,1315.53,1318.13,1314.56,1318.12,2900.0
2024-03-12 11:30:00,1318.96,1318.96,1313.6,1313.83,944.0,1318.96,1318.96,1313.6,1313.83,944.0
2024-03-12 11:40:00,1311.87,1311.87,1311.87,1311.87,100.0,1311.87,1311.87,1311.87,1311.87,100.0
2024-03-12 11:50:00,1311.66,1316.45,1311.66,1316.45,506.0,1311.66,1316.45,1311.66,1316.45,506.0
2024-03-12 12:00:00,1314.6,1315.46,1313.37,1315.45,801.0,1314.6,1315.46,1313.37,1315.45,801.0
2024-03-12 12:10:00,1314.37,1315.62,1314.07,1314.6,511.0,1314.37,1315.62,1314.07,1314.6,511.0
2024-03-12 12:20:00,1314.66,1314.67,1313.21,1313.73,500.0,1314.66,1314.67,1313.21,1313.73,500.0
2024-03-12 12:30:00,1314.52,1314.52,1313.56,1313.56,200.0,1314.52,1314.52,1313.56,1313.56,200.0
2024-03-12 12:40:00,1311.95,1311.95,1311.95,1311.95,220.0,1311.95,1311.95,1311.95,1311.95,220.0
2024-03-12 12:50:00,1312.86,1312.86,1312.86,1312.86,100.0,1312.86,1312.86,1312.86,1312.86,100.0
2024-03-12 13:00:00,1315.81,1315.81,1309.01,1309.01,1322.0,1315.81,1315.81,1309.01,1309.01,1322.0
2024-03-12 13:10:00,1308.86,1308.86,1307.41,1308.72,314.0,1308.86,1308.86,1307.41,1308.72,314.0
2024-03-12 13:20:00,1310.78,1310.78,1310.62,1310.63,200.0,1310.78,1310.78,1310.62,1310.63,200.0
2024-03-12 13:30:00,1311.16,1316.53,1311.16,1316.12,1500.0,1311.16,1316.53,1311.16,1316.12,1500.0
2024-03-12 13:40:00,1315.3,1316.26,1314.63,1316.26,1000.0,1315.3,1316.26,1314.63,1316.26,1000.0
2024-03-12 13:50:00,1314.7,1314.7,1314.7,1314.7,100.0,1314.7,1314.7,1314.7,1314.7,100.0
2024-03-12 14:00:00,1317.53,1322.47,1317.53,1322.34,1245.0,1317.53,1322.47,1317.53,1322.34,1245.0
2024-03-12 14:10:00,1322.59,1322.59,1321.42,1322.58,720.0,1322.59,1322.59,1321.42,1322.58,720.0
2024-03-12 14:20:00,1323.31,1325.06,1322.29,1325.06,2798.0,1323.31,1325.06,1322.29,1325.06,2798.0
2024-03-12 14:30:00,1326.63,1330.84,1325.48,1329.0,4974.0,1326.63,1330.84,1325.48,1329.0,4974.0
2024-03-12 14:40:00,1329.94,1330.15,1327.19,1327.19,1425.0,1329.94,1330.15,1327.19,1327.19,1425.0
2024-03-12 14:50:00,1328.47,1331.97,1327.14,1327.14,1437.0,1328.47,1331.97,1327.14,1327.14,1437.0
2024-03-12 15:00:00,1325.3,1325.51,1325.3,1325.51,214.0,1325.3,1325.51,1325.3,1325.51,214.0
2024-03-12 15:10:00,1326.24,1326.24,1323.4,1323.4,1209.0,1326.24,1326.24,1323.4,1323.4,1209.0
2024-03-12 15:20:00,1324.0,1326.82,1324.0,1326.82,700.0,1324.0,1326.82,1324.0,1326.82,700.0
2024-03-12 15:30:00,1327.58,1330.26,1327.57,1330.26,1300.0,1327.58,1330.26,1327.57,1330.26,1300.0
2024-03-12 15:40:00,1329.71,1329.71,1326.44,1326.87,2368.0,1329.71,1329.71,1326.44,1326.87,2368.0
2024-03-12 15:50:00,1326.87,1330.15,1322.33,1330.15,10272.0,1326.87,1330.15,1322.33,1330.15,10272.0
2024-03-13 09:30:00,1324.23,1324.24,1305.28,1324.24,3912.0,1324.23,1324.24,1305.28,1324.24,3912.0
2024-03-13 09:40:00,1327.54,1327.54,1307.3,1315.71,2909.0,1327.54,1327.54,1307.3,1315.71,2909.0
2024-03-13 09:50:00,1314.4,1314.4,1306.16,1306.16,1700.0,1314.4,1314.4,1306.16,1306.16,1700.0
2024-03-13 10:00:00,1303.61,1306.65,1298.88,1302.72,10100.0,1303.61,1306.65,1298.88,1302.72,10100.0
2024-03-13 10:10:00,1304.99,1313.21,1304.99,1313.21,800.0,1304.99,1313.21,1304.99,1313.21,800.0
2024-03-13 10:20:00,1309.63,1312.1,1309.42,1311.51,1525.0,1309.63,1312.1,1309.42,1311.51,1525.0
2024-03-13 10:30:00,1313.0,1314.76,1313.0,1314.05,600.0,1313.0,1314.76,1313.0,1314.05,600.0
2024-03-13 10:40:00,1315.46,1316.04,1313.75,1314.08,700.0,1315.46,1316.04,1313.75,1314.08,700.0
2024-03-13 10:50:00,1310.96,1311.84,1310.95,1311.84,3176.0,1310.96,1311.84,1310.95,1311.84,3176.0
2024-03-13 11:00:00,1307.06,1311.9,1307.06,1311.9,1429.0,1307.06,1311.9,1307.06,1311.9,1429.0
2024-03-13 11:10:00,1311.9,1311.9,1311.9,1311.9,0.0,1311.9,1311.9,1311.9,1311.9,0.0
2024-03-13 11:20:00,1307.66,1307.66,1306.75,1306.93,700.0,1307.66,1307.66,1306.75,1306.93,700.0
2024-03-13 11:30:00,1302.49,1306.03,1302.33,1306.03,512.0,1302.49,1306.03,1302.33,1306.03,512.0
2024-03-13 11:40:00,1304.57,1306.14,1296.27,1298.01,3702.0,1304.57,1306.14,1296.27,1298.01,3702.0
2024-03-13 11:50:00,1295.18,1296.98,1291.53,1294.3,1368.0,1295.18,1296.98,1291.53,1294.3,1368.0
2024-03-13 12:00:00,1294.81,1296.09,1286.71,1288.5,3379.0,1294.81,1296.09,1286.71,1288.5,3379.0
2024-03-13 12:10:00,1289.97,1290.67,1283.28,1286.26,4300.0,1289.97,1290.67,1283.28,1286.26,4300.0
2024-03-13 12:20:00,1283.81,1286.9,1283.81,1285.18,2000.0,1283.81,1286.9,1283.81,1285.18,2000.0
2024-03-13 12:30:00,1280.63,1284.96,1280.63,1284.89,1431.0,1280.63,1284.96,1280.63,1284.89,1431.0
2024-03-13 12:40:00,1285.12,1289.24,1285.12,1289.02,2325.0,1285.12,1289.24,1285.12,1289.02,2325.0
2024-03-13 12:50:00,1291.52,1291.87,1287.16,1287.16,1150.0,1291.52,1291.87,1287.16,1287.16,1150.0
2024-03-13 13:00:00,1287.34,1294.06,1287.34,1294.06,1752.0,1287.34,1294.06,1287.34,1294.06,1752.0
2024-03-13 13:10:00,1292.08,1292.08,1290.7,1290.96,900.0,1292.08,1292.08,1290.7,1290.96,900.0
2024-03-13 13:20:00,1290.73,1291.7,1289.33,1289.33,900.0,1290.73,1291.7,1289.33,1289.33,900.0
2024-03-13 13:30:00,1289.33,1289.33,1289.33,1289.33,100.0,1289.33,1289.33,1289.33,1289.33,100.0
2024-03-13 13:40:00,1291.02,1296.01,1289.74,1296.01,3575.0,1291.02,1296.01,1289.74,1296.01,3575.0
2024-03-13 13:50:00,1295.57,1297.08,1295.56,1296.38,800.0,1295.57,1297.08,1295.56,1296.38,800.0
2024-03-13 14:00:00,1296.64,1298.65,1293.79,1294.0,3775.0,1296.64,1298.65,1293.79,1294.0,3775.0
2024-03-13 14:10:00,1294.0,1294.57,1285.07,1286.09,10314.0,1294.0,1294.57,1285.07,1286.09,10314.0
2024-03-13 14:20:00,1284.85,1288.55,1279.66,1281.14,6217.0,1284.85,1288.55,1279.66,1281.14,6217.0
2024-03-13 14:30:00,1283.75,1289.67,1283.2,1283.2,2211.0,1283.75,1289.67,1283.2,1283.2,2211.0
2024-03-13 14:40:00,1282.3,1284.75,1282.3,1283.15,800.0,1282.3,1284.75,1282.3,1283.15,800.0
2024-03-13 14:50:00,1280.25,1280.85,1273.21,1274.85,1550.0,1280.25,1280.85,1273.21,1274.85,1550.0
2024-03-13 15:00:00,1271.11,1271.11,1266.14,1266.43,3400.0,1271.11,1271.11,1266.14,1266.43,3400.0
2024-03-13 15:10:00,1266.18,1266.46,1250.23,1253.94,5489.0,1266.18,1266.46,1250.23,1253.94,5489.0
2024-03-13 15:20:00,1252.01,1255.23,1221.3,1228.59,13869.0,1252.01,1255.23,1221.3,1228.59,13869.0
2024-03-13 15:30:00,1232.21,1254.55,1230.52,1242.04,16815.0,1232.21,1254.55,1230.52,1242.04,16815.0
2024-03-13 15:40:00,1241.35,1255.0,1241.14,1249.62,12526.0,1241.35,1255.0,1241.14,1249.62,12526.0
2024-03-13 15:50:00,1251.0,1251.2,1245.52,1245.52,10140.0,1251.0,1251.2,1245.52,1245.52,10140.0
2024-03-14 09:30:00,1251.52,1258.77,1247.92,1252.14,4376.0,1251.52,1258.77,1247.92,1252.14,4376.0
2024-03-14 09:40:00,1255.0,1255.72,1242.51,1242.51,3159.0,1255.0,1255.72,1242.51,1242.51,3159.0
2024-03-14 09:50:00,1237.4,1237.4,1220.05,1220.36,4566.0,1237.4,1237.4,1220.05,1220.36,4566.0
2024-03-14 10:00:00,1221.83,1227.0,1214.78,1217.09,4844.0,1221.83,1227.0,1214.78,1217.09,4844.0
2024-03-14 10:10:00,1216.78,1216.78,1203.31,1207.35,6128.0,1216.78,1216.78,1203.31,1207.35,6128.0
2024-03-14 10:20:00,1207.32,1207.84,1198.77,1201.17,5437.0,1207.32,1207.84,1198.77,1201.17,5437.0
2024-03-14 10:30:00,1202.01,1205.83,1201.77,1201.98,3786.0,1202.01,1205.83,1201.77,1201.98,3786.0
2024-03-14 10:40:00,1199.34,1208.27,1198.48,1208.27,1965.0,1199.34,1208.27,1198.48,1208.27,1965.0
2024-03-14 10:50:00,1212.18,1215.64,1209.04,1215.02,6328.0,1212.18,1215.64,1209.04,1215.02,6328.0
2024-03-14 11:00:00,1216.57,1219.0,1216.56,1216.56,1623.0,1216.57,1219.0,1216.56,1216.56,1623.0
2024-03-14 11:10:00,1217.46,1217.46,1211.0,1211.0,1743.0,1217.46,1217.46,1211.0,1211.0,1743.0
2024-03-14 11:20:00,1208.99,1209.05,1198.71,1203.52,4716.0,1208.99,1209.05,1198.71,1203.52,4716.0
2024-03-14 11:30:00,1202.93,1206.87,1202.93,1204.49,1166.0,1202.93,1206.87,1202.93,1204.49,1166.0
2024-03-14 11:40:00,1205.72,1205.72,1201.15,1202.24,1531.0,1205.72,1205.72,1201.15,1202.24,1531.0
2024-03-14 11:50:00,1200.33,1203.42,1199.79,1203.14,2050.0,1200.33,1203.42,1199.79,1203.14,2050.0
2024-03-14 12:00:00,1203.78,1203.78,1200.96,1200.96,400.0,1203.78,1203.78,1200.96,1200.96,400.0
2024-03-14 12:10:00,1201.55,1201.73,1198.49,1200.6,1640.0,1201.55,1201.73,1198.49,1200.6,1640.0
2024-03-14 12:20:00,1201.57,1204.09,1201.14,1202.75,2000.0,1201.57,1204.09,1201.14,1202.75,2000.0
2024-03-14 12:30:00,1203.1,1206.41,1203.1,1203.98,1706.0,1203.1,1206.41,1203.1,1203.98,1706.0
2024-03-14 12:40:00,1203.5,1206.92,1203.5,1205.17,1300.0,1203.5,1206.92,1203.5,1205.17,1300.0
2024-03-14 12:50:00,1206.14,1206.15,1203.03,1203.03,1306.0,1206.14,1206.15,1203.03,1203.03,1306.0
2024-03-14 13:00:00,1200.9,1202.27,1196.88,1196.88,1179.0,1200.9,1202.27,1196.88,1196.88,1179.0
2024-03-14 13:10:00,1198.0,1200.94,1197.44,1199.83,5150.0,1198.0,1200.94,1197.44,1199.83,5150.0
2024-03-14 13:20:00,1201.21,1203.39,1199.39,1203.38,2370.0,1201.21,1203.39,1199.39,1203.38,2370.0
2024-03-14 13:30:00,1202.77,1202.77,1199.65,1201.4,3384.0,1202.77,1202.77,1199.65,1201.4,3384.0
2024-03-14 13:40:00,1203.04,1204.5,1202.83,1204.5,800.0,1203.04,1204.5,1202.83,1204.5,800.0
2024-03-14 13:50:00,1204.9,1205.74,1203.06,1205.72,1961.0,1204.9,1205.74,1203.06,1205.72,1961.0
2024-03-14 14:00:00,1204.23,1206.13,1204.23,1204.31,1048.0,1204.23,1206.13,1204.23,1204.31,1048.0
2024-03-14 14:10:00,1204.04,1205.92,1204.04,1205.25,1027.0,1204.04,1205.92,1204.04,1205.25,1027.0
2024-03-14 14:20:00,1204.91,1206.41,1201.1,1201.67,3328.0,1204.91,1206.41,1201.1,1201.67,3328.0
2024-03-14 14:30:00,1200.55,1208.17,1200.0,1206.92,6933.0,1200.55,1208.17,1200.0,1206.92,6933.0
2024-03-14 14:40:00,1205.46,1207.18,1204.08,1204.45,2021.0,1205.46,1207.18,1204.08,1204.45,2021.0
2024-03-14 14:50:00,1202.5,1202.5,1192.75,1196.42,4790.0,1202.5,1202.5,1192.75,1196.42,4790.0
2024-03-14 15:00:00,1196.23,1198.24,1194.11,1197.04,1613.0,1196.23,1198.24,1194.11,1197.04,1613.0
2024-03-14 15:10:00,1196.64,1196.92,1193.86,1196.24,2535.0,1196.64,1196.92,1193.86,1196.24,2535.0
2024-03-14 15:20:00,1196.4,1202.01,1195.89,1199.56,3504.0,1196.4,1202.01,1195.89,1199.56,3504.0
2024-03-14 15:30:00,1198.51,1199.3,1194.7,1197.82,2115.0,1198.51,1199.3,1194.7,1197.82,2115.0
2024-03-14 15:40:00,1197.82,1200.77,1195.69,1200.77,4121.0,1197.82,1200.77,1195.69,1200.77,4121.0
2024-03-14 15:50:00,1200.36,1203.19,1200.35,1203.19,10439.0,1200.36,1203.19,1200.35,1203.19,10439.0
2024-03-15 09:30:00,1188.1,1193.33,1181.73,1185.13,18392.0,1188.1,1193.33,1181.73,1185.13,18392.0
2024-03-15 09:40:00,1187.0,1187.05,1181.0,1183.88,1400.0,1187.0,1187.05,1181.0,1183.88,1400.0
2024-03-15 09:50:00,1188.67,1188.67,1188.67,1188.67,500.0,1188.67,1188.67,1188.67,1188.67,500.0
2024-03-15 10:00:00,1182.63,1190.57,1182.62,1190.57,2043.0,1182.63,1190.57,1182.62,1190.57,2043.0
2024-03-15 10:10:00,1192.37,1192.37,1188.33,1191.91,1805.0,1192.37,1192.37,1188.33,1191.91,1805.0
2024-03-15 10:20:00,1192.97,1192.98,1192.33,1192.72,700.0,1192.97,1192.98,1192.33,1192.72,700.0
2024-03-15 10:30:00,1192.18,1195.55,1190.93,1194.98,2631.0,1192.18,1195.55,1190.93,1194.98,2631.0
2024-03-15 10:40:00,1198.06,1198.96,1196.85,1198.56,1064.0,1198.06,1198.96,1196.85,1198.56,1064.0
2024-03-15 10:50:00,1199.07,1199.07,1195.21,1197.73,1015.0,1199.07,1199.07,1195.21,1197.73,1015.0
2024-03-15 11:00:00,1197.89,1197.9,1194.03,1195.34,1300.0,1197.89,1197.9,1194.03,1195.34,1300.0
2024-03-15 11:10:00,1197.39,1202.63,1197.39,1198.6,2115.0,1197.39,1202.63,1197.39,1198.6,2115.0
2024-03-15 11:20:00,1198.36,1199.26,1198.05,1199.26,770.0,1198.36,1199.26,1198.05,1199.26,770.0
2024-03-15 11:30:00,1201.25,1203.07,1197.47,1197.47,1400.0,1201.25,1203.07,1197.47,1197.47,1400.0
2024-03-15 11:40:00,1197.52,1197.52,1197.33,1197.33,200.0,1197.52,1197.52,1197.33,1197.33,200.0
2024-03-15 11:50:00,1198.83,1202.0,1197.75,1201.29,1372.0,1198.83,1202.0,1197.75,1201.29,1372.0
2024-03-15 12:00:00,1198.6,1201.0,1197.84,1201.0,1003.0,1198.6,1201.0,1197.84,1201.0,1003.0
2024-03-15 12:10:00,1195.38,1195.38,1193.27,1193.27,261.0,1195.38,1195.38,1193.27,1193.27,261.0
2024-03-15 12:20:00,1195.89,1196.64,1194.42,1195.31,1250.0,1195.89,1196.64,1194.42,1195.31,1250.0
2024-03-15 12:30:00,1195.31,1195.31,1195.31,1195.31,0.0,1195.31,1195.31,1195.31,1195.31,0.0
2024-03-15 12:40:00,1199.59,1199.59,1198.63,1198.63,200.0,1199.59,1199.59,1198.63,1198.63,200.0
2024-03-15 12:50:00,1199.99,1199.99,1197.58,1197.58,400.0,1199.99,1199.99,1197.58,1197.58,400.0
2024-03-15 13:00:00,1196.61,1197.34,1196.61,1196.93,403.0,1196.61,1197.34,1196.61,1196.93,403.0
2024-03-15 13:10:00,1198.99,1200.82,1198.81,1199.85,1204.0,1198.99,1200.82,1198.81,1199.85,1204.0
2024-03-15 13:20:00,1201.69,1201.69,1199.64,1199.64,478.0,1201.69,1201.69,1199.64,1199.64,478.0
2024-03-15 13:30:00,1200.0,1203.13,1200.0,1202.25,2903.0,1200.0,1203.13,1200.0,1202.25,2903.0
2024-03-15 13:40:00,1202.25,1202.25,1202.03,1202.03,200.0,1202.25,1202.25,1202.03,1202.03,200.0
2024-03-15 13:50:00,1203.09,1204.5,1203.08,1204.5,676.0,1203.09,1204.5,1203.08,1204.5,676.0
2024-03-15 14:00:00,1206.45,1207.28,1204.47,1205.0,1998.0,1206.45,1207.28,1204.47,1205.0,1998.0
2024-03-15 14:10:00,1205.82,1206.38,1204.75,1206.38,903.0,1205.82,1206.38,1204.75,1206.38,903.0
2024-03-15 14:20:00,1206.55,1208.02,1204.3,1204.56,1756.0,1206.55,1208.02,1204.3,1204.56,1756.0
2024-03-15 14:30:00,1206.34,1206.49,1204.98,1204.98,601.0,1206.34,1206.49,1204.98,1204.98,601.0
2024-03-15 14:40:00,1205.43,1206.66,1204.94,1206.66,1400.0,1205.43,1206.66,1204.94,1206.66,1400.0
2024-03-15 14:50:00,1206.25,1206.93,1205.67,1206.93,2478.0,1206.25,1206.93,1205.67,1206.93,2478.0
2024-03-15 15:00:00,1208.04,1209.31,1206.88,1208.88,3449.0,1208.04,1209.31,1206.88,1208.88,3449.0
2024-03-15 15:10:00,1208.74,1210.53,1208.62,1209.92,3200.0,1208.74,1210.53,1208.62,1209.92,3200.0
2024-03-15 15:20:00,1210.7,1213.63,1210.61,1212.65,3971.0,1210.7,1213.63,1210.61,1212.65,3971.0
2024-03-15 15:30:00,1213.51,1213.51,1208.98,1209.55,8177.0,1213.51,1213.51,1208.98,1209.55,8177.0
2024-03-15 15:40:00,1209.8,1212.08,1209.19,1211.65,1525.0,1209.8,1212.08,1209.19,1211.65,1525.0
2024-03-15 15:50:00,1211.47,1212.47,1207.41,1211.94,11932.0,1211.47,1212.47,1207.41,1211.94,11932.0
2024-03-18 09:30:00,1217.97,1254.99,1217.97,1235.0,7323.0,1217.97,1254.99,1217.97,1235.0,7323.0
2024-03-18 09:40:00,1237.75,1243.0,1235.98,1238.51,1406.0,1237.75,1243.0,1235.98,1238.51,1406.0
2024-03-18 09:50:00,1241.03,1246.52,1229.82,1229.84,2530.0,1241.03,1246.52,1229.82,1229.84,2530.0
2024-03-18 10:00:00,1230.48,1233.86,1229.84,1232.35,1525.0,1230.48,1233.86,1229.84,1232.35,1525.0
2024-03-18 10:10:00,1232.22,1233.7,1226.75,1227.67,1906.0,1232.22,1233.7,1226.75,1227.67,1906.0
2024-03-18 10:20:00,1229.8,1232.23,1229.8,1232.22,900.0,1229.8,1232.23,1229.8,1232.22,900.0
2024-03-18 10:30:00,1231.62,1231.62,1228.31,1228.31,2706.0,1231.62,1231.62,1228.31,1228.31,2706.0
2024-03-18 10:40:00,1224.62,1227.22,1216.33,1220.92,3654.0,1224.62,1227.22,1216.33,1220.92,3654.0
2024-03-18 10:50:00,1221.03,1221.64,1217.98,1218.5,2000.0,1221.03,1221.64,1217.98,1218.5,2000.0
2024-03-18 11:00:00,1220.79,1221.01,1220.79,1221.01,200.0,1220.79,1221.01,1220.79,1221.01,200.0
2024-03-18 11:10:00,1218.94,1222.18,1218.11,1222.18,1434.0,1218.94,1222.18,1218.11,1222.18,1434.0
2024-03-18 11:20:00,1224.14,1224.14,1220.33,1222.24,809.0,1224.14,1224.14,1220.33,1222.24,809.0
2024-03-18 11:30:00,1223.3,1224.92,1223.29,1224.92,205.0,1223.3,1224.92,1223.29,1224.92,205.0
2024-03-18 11:40:00,1224.92,1224.92,1224.92,1224.92,0.0,1224.92,1224.92,1224.92,1224.92,0.0
2024-03-18 11:50:00,1224.92,1224.92,1224.92,1224.92,0.0,1224.92,1224.92,1224.92,1224.92,0.0
2024-03-18 12:00:00,1220.51,1222.24,1220.51,1222.24,1202.0,1220.51,1222.24,1220.51,1222.24,1202.0
2024-03-18 12:10:00,1222.92,1224.86,1221.45,1224.81,1000.0,1222.92,1224.86,1221.45,1224.81,1000.0
2024-03-18 12:20:00,1225.16,1225.92,1223.5,1224.26,505.0,1225.16,1225.92,1223.5,1224.26,505.0
2024-03-18 12:30:00,1226.4,1226.92,1226.4,1226.54,355.0,1226.4,1226.92,1226.4,1226.54,355.0
2024-03-18 12:40:00,1226.54,1226.54,1226.54,1226.54,0.0,1226.54,1226.54,1226.54,1226.54,0.0
2024-03-18 12:50:00,1224.91,1224.91,1224.3,1224.3,401.0,1224.91,1224.91,1224.3,1224.3,401.0
2024-03-18 13:00:00,1224.3,1225.78,1223.5,1225.17,1951.0,1224.3,1225.78,1223.5,1225.17,1951.0
2024-03-18 13:10:00,1225.17,1225.17,1225.17,1225.17,0.0,1225.17,1225.17,1225.17,1225.17,0.0
2024-03-18 13:20:00,1229.36,1229.36,1228.14,1228.14,200.0,1229.36,1229.36,1228.14,1228.14,200.0
2024-03-18 13:30:00,1226.84,1227.21,1226.83,1227.21,225.0,1226.84,1227.21,1226.83,1227.21,225.0
2024-03-18 13:40:00,1224.63,1224.63,1224.63,1224.63,106.0,1224.63,1224.63,1224.63,1224.63,106.0
2024-03-18 13:50:00,1226.19,1226.19,1226.19,1226.19,100.0,1226.19,1226.19,1226.19,1226.19,100.0
2024-03-18 14:00:00,1226.19,1226.24,1226.19,1226.24,254.0,1226.19,1226.24,1226.19,1226.24,254.0
2024-03-18 14:10:00,1227.71,1229.76,1227.71,1227.9,896.0,1227.71,1229.76,1227.71,1227.9,896.0
2024-03-18 14:20:00,1228.41,1228.8,1226.94,1228.76,1486.0,1228.41,1228.8,1226.94,1228.76,1486.0
2024-03-18 14:30:00,1228.57,1228.57,1226.67,1228.28,1125.0,1228.57,1228.57,1226.67,1228.28,1125.0
2024-03-18 14:40:00,1223.56,1224.54,1223.56,1223.94,300.0,1223.56,1224.54,1223.56,1223.94,300.0
2024-03-18 14:50:00,1226.09,1226.1,1224.65,1225.53,405.0,1226.09,1226.1,1224.65,1225.53,405.0
2024-03-18 15:00:00,1226.17,1227.15,1225.05,1227.15,600.0,1226.17,1227.15,1225.05,1227.15,600.0
2024-03-18 15:10:00,1227.08,1228.47,1225.78,1225.78,600.0,1227.08,1228.47,1225.78,1225.78,600.0
2024-03-18 15:20:00,1225.19,1225.19,1224.07,1224.28,400.0,1225.19,1225.19,1224.07,1224.28,400.0
2024-03-18 15:30:00,1224.83,1224.83,1223.66,1224.72,1409.0,1224.83,1224.83,1223.66,1224.72,1409.0
2024-03-18 15:40:00,1223.41,1224.85,1223.4,1224.85,775.0,1223.41,1224.85,1223.4,1224.85,775.0
2024-03-18 15:50:00,1223.2,1223.43,1219.96,1222.6,7040.0,1223.2,1223.43,1219.96,1222.6,7040.0
2024-03-19 09:30:00,1216.82,1224.62,1216.82,1224.62,1531.0,1216.82,1224.62,1216.82,1224.62,1531.0
2024-03-19 09:40:00,1225.67,1225.67,1210.0,1218.17,4161.0,1225.67,1225.67,1210.0,1218.17,4161.0
2024-03-19 09:50:00,1226.85,1228.62,1225.43,1225.43,549.0,1226.85,1228.62,1225.43,1225.43,549.0
2024-03-19 10:00:00,1224.82,1227.01,1224.6,1227.01,600.0,1224.82,1227.01,1224.6,1227.01,600.0
2024-03-19 10:10:00,1220.91,1221.67,1219.83,1221.12,400.0,1220.91,1221.67,1219.83,1221.12,400.0
2024-03-19 10:20:00,1217.31,1217.8,1217.31,1217.8,267.0,1217.31,1217.8,1217.31,1217.8,267.0
2024-03-19 10:30:00,1216.83,1219.91,1216.82,1218.89,835.0,1216.83,1219.91,1216.82,1218.89,835.0
2024-03-19 10:40:00,1221.36,1221.36,1218.56,1218.56,700.0,1221.36,1221.36,1218.56,1218.56,700.0
2024-03-19 10:50:00,1213.55,1217.65,1213.55,1217.65,761.0,1213.55,1217.65,1213.55,1217.65,761.0
2024-03-19 11:00:00,1215.03,1217.93,1215.03,1217.84,3208.0,1215.03,1217.93,1215.03,1217.84,3208.0
2024-03-19 11:10:00,1222.85,1223.05,1222.77,1222.85,506.0,1222.85,1223.05,1222.77,1222.85,506.0
2024-03-19 11:20:00,1220.31,1222.05,1220.3,1222.05,237.0,1220.31,1222.05,1220.3,1222.05,237.0
2024-03-19 11:30:00,1220.91,1221.26,1220.85,1221.15,600.0,1220.91,1221.26,1220.85,1221.15,600.0
2024-03-19 11:40:00,1218.56,1218.56,1218.56,1218.56,100.0,1218.56,1218.56,1218.56,1218.56,100.0
2024-03-19 11:50:00,1218.56,1218.56,1218.56,1218.56,0.0,1218.56,1218.56,1218.56,1218.56,0.0
2024-03-19 12:00:00,1222.74,1226.14,1222.74,1226.14,1604.0,1222.74,1226.14,1222.74,1226.14,1604.0
2024-03-19 12:10:00,1226.71,1228.27,1226.71,1227.63,1000.0,1226.71,1228.27,1226.71,1227.63,1000.0
2024-03-19 12:20:00,1227.99,1230.34,1227.98,1230.34,602.0,1227.99,1230.34,1227.98,1230.34,602.0
2024-03-19 12:30:00,1230.52,1231.14,1230.04,1231.14,400.0,1230.52,1231.14,1230.04,1231.14,400.0
2024-03-19 12:40:00,1229.11,1233.99,1229.11,1233.99,700.0,1229.11,1233.99,1229.11,1233.99,700.0
2024-03-19 12:50:00,1234.1,1234.21,1230.37,1230.37,400.0,1234.1,1234.21,1230.37,1230.37,400.0
2024-03-19 13:00:00,1229.54,1229.9,1229.45,1229.9,300.0,1229.54,1229.9,1229.45,1229.9,300.0
2024-03-19 13:10:00,1228.29,1228.43,1228.29,1228.43,209.0,1228.29,1228.43,1228.29,1228.43,209.0
2024-03-19 13:20:00,1229.77,1230.19,1229.18,1230.19,800.0,1229.77,1230.19,1229.18,1230.19,800.0
2024-03-19 13:30:00,1228.72,1229.36,1226.75,1226.75,2647.0,1228.72,1229.36,1226.75,1226.75,2647.0
2024-03-19 13:40:00,1228.31,1231.21,1228.31,1231.17,427.0,1228.31,1231.21,1228.31,1231.17,427.0
2024-03-19 13:50:00,1228.47,1228.47,1225.89,1228.08,1148.0,1228.47,1228.47,1225.89,1228.08,1148.0
2024-03-19 14:00:00,1225.68,1225.68,1225.61,1225.61,300.0,1225.68,1225.68,1225.61,1225.61,300.0
2024-03-19 14:10:00,1226.41,1229.91,1226.41,1229.91,706.0,1226.41,1229.91,1226.41,1229.91,706.0
2024-03-19 14:20:00,1228.37,1229.24,1228.35,1229.24,300.0,1228.37,1229.24,1228.35,1229.24,300.0
2024-03-19 14:30:00,1230.59,1233.62,1230.57,1233.62,1575.0,1230.59,1233.62,1230.57,1233.62,1575.0
2024-03-19 14:40:00,1234.07,1234.07,1234.06,1234.07,100.0,1234.07,1234.07,1234.06,1234.07,100.0
2024-03-19 14:50:00,1235.66,1237.04,1234.63,1234.63,429.0,1235.66,1237.04,1234.63,1234.63,429.0
2024-03-19 15:00:00,1232.96,1233.13,1232.96,1233.13,200.0,1232.96,1233.13,1232.96,1233.13,200.0
2024-03-19 15:10:00,1231.35,1231.35,1229.11,1230.3,1713.0,1231.35,1231.35,1229.11,1230.3,1713.0
2024-03-19 15:20:00,1230.7,1233.03,1230.7,1233.03,400.0,1230.7,1233.03,1230.7,1233.03,400.0
2024-03-19 15:30:00,1232.34,1233.79,1230.91,1232.13,2044.0,1232.34,1233.79,1230.91,1232.13,2044.0
2024-03-19 15:40:00,1232.22,1234.42,1231.94,1234.13,2047.0,1232.22,1234.42,1231.94,1234.13,2047.0
2024-03-19 15:50:00,1234.66,1239.73,1234.13,1235.25,4961.0,1234.66,1239.73,1234.13,1235.25,4961.0
2024-03-20 09:30:00,1243.38,1247.13,1233.91,1233.91,1784.0,1243.38,1247.13,1233.91,1233.91,1784.0
2024-03-20 09:40:00,1236.61,1236.61,1230.43,1230.43,309.0,1236.61,1236.61,1230.43,1230.43,309.0
2024-03-20 09:50:00,1230.43,1230.43,1230.43,1230.43,0.0,1230.43,1230.43,1230.43,1230.43,0.0
2024-03-20 10:00:00,1230.43,1230.97,1228.02,1230.97,600.0,1230.43,1230.97,1228.02,1230.97,600.0
2024-03-20 10:10:00,1233.58,1233.58,1233.58,1233.58,100.0,1233.58,1233.58,1233.58,1233.58,100.0
2024-03-20 10:20:00,1233.45,1236.85,1230.06,1236.85,607.0,1233.45,1236.85,1230.06,1236.85,607.0
2024-03-20 10:30:00,1235.44,1235.46,1233.84,1233.84,800.0,1235.44,1235.46,1233.84,1233.84,800.0
2024-03-20 10:40:00,1233.84,1233.84,1233.84,1233.84,0.0,1233.84,1233.84,1233.84,1233.84,0.0
2024-03-20 10:50:00,1234.2,1234.2,1234.19,1234.2,113.0,1234.2,1234.2,1234.19,1234.2,113.0
2024-03-20 11:00:00,1236.01,1236.02,1235.23,1235.23,300.0,1236.01,1236.02,1235.23,1235.23,300.0
2024-03-20 11:10:00,1235.23,1235.23,1235.23,1235.23,0.0,1235.23,1235.23,1235.23,1235.23,0.0
2024-03-20 11:20:00,1239.92,1239.92,1239.77,1239.77,475.0,1239.92,1239.92,1239.77,1239.77,475.0
2024-03-20 11:30:00,1239.08,1239.08,1239.07,1239.08,100.0,1239.08,1239.08,1239.07,1239.08,100.0
2024-03-20 11:40:00,1241.06,1241.06,1241.06,1241.06,100.0,1241.06,1241.06,1241.06,1241.06,100.0
2024-03-20 11:50:00,1240.22,1241.25,1240.22,1241.25,300.0,1240.22,1241.25,1240.22,1241.25,300.0
2024-03-20 12:00:00,1242.64,1245.24,1242.64,1245.23,200.0,1242.64,1245.24,1242.64,1245.23,200.0
2024-03-20 12:10:00,1246.01,1246.01,1246.0,1246.01,100.0,1246.01,1246.01,1246.0,1246.01,100.0
2024-03-20 12:20:00,1246.01,1246.01,1246.01,1246.01,0.0,1246.01,1246.01,1246.01,1246.01,0.0
2024-03-20 12:30:00,1245.85,1246.21,1244.56,1246.21,300.0,1245.85,1246.21,1244.56,1246.21,300.0
2024-03-20 12:40:00,1246.07,1246.07,1243.77,1243.78,200.0,1246.07,1246.07,1243.77,1243.78,200.0
2024-03-20 12:50:00,1243.0,1243.79,1243.0,1243.79,300.0,1243.0,1243.79,1243.0,1243.79,300.0
2024-03-20 13:00:00,1241.39,1241.39,1239.0,1240.02,1123.0,1241.39,1241.39,1239.0,1240.02,1123.0
2024-03-20 13:10:00,1238.76,1238.76,1237.84,1237.84,200.0,1238.76,1238.76,1237.84,1237.84,200.0
2024-03-20 13:20:00,1237.84,1237.84,1237.84,1237.84,0.0,1237.84,1237.84,1237.84,1237.84,0.0
2024-03-20 13:30:00,1237.84,1237.84,1237.84,1237.84,190.0,1237.84,1237.84,1237.84,1237.84,190.0
2024-03-20 13:40:00,1236.07,1236.26,1235.43,1236.06,526.0,1236.07,1236.26,1235.43,1236.06,526.0
2024-03-20 13:50:00,1237.06,1237.06,1236.21,1236.22,388.0,1237.06,1237.06,1236.21,1236.22,388.0
2024-03-20 14:00:00,1239.07,1243.57,1239.07,1240.0,1200.0,1239.07,1243.57,1239.07,1240.0,1200.0
2024-03-20 14:10:00,1238.91,1240.08,1237.54,1238.63,823.0,1238.91,1240.08,1237.54,1238.63,823.0
2024-03-20 14:20:00,1237.05,1242.25,1237.05,1242.25,200.0,1237.05,1242.25,1237.05,1242.25,200.0
2024-03-20 14:30:00,1236.08,1237.06,1232.57,1237.06,500.0,1236.08,1237.06,1232.57,1237.06,500.0
2024-03-20 14:40:00,1239.38,1240.45,1239.38,1240.45,300.0,1239.38,1240.45,1239.38,1240.45,300.0
2024-03-20 14:50:00,1244.24,1244.24,1234.17,1236.43,540.0,1244.24,1244.24,1234.17,1236.43,540.0
2024-03-20 15:00:00,1237.49,1237.58,1237.49,1237.58,200.0,1237.49,1237.58,1237.49,1237.58,200.0
2024-03-20 15:10:00,1236.03,1239.49,1235.15,1239.49,500.0,1236.03,1239.49,1235.15,1239.49,500.0
2024-03-20 15:20:00,1238.54,1238.54,1237.93,1237.93,985.0,1238.54,1238.54,1237.93,1237.93,985.0
2024-03-20 15:30:00,1241.86,1243.06,1241.73,1242.72,400.0,1241.86,1243.06,1241.73,1242.72,400.0
2024-03-20 15:40:00,1242.8,1242.81,1237.23,1242.3,4266.0,1242.8,1242.81,1237.23,1242.3,4266.0
2024-03-20 15:50:00,1242.34,1246.25,1242.34,1243.6,5677.0,1242.34,1246.25,1242.34,1243.6,5677.0
2024-03-21 09:30:00,1258.76,1258.76,1254.01,1254.99,1623.0,1258.76,1258.76,1254.01,1254.99,1623.0
2024-03-21 09:40:00,1255.23,1255.23,1241.41,1248.2,1553.0,1255.23,1255.23,1241.41,1248.2,1553.0
2024-03-21 09:50:00,1250.95,1252.99,1250.95,1252.48,600.0,1250.95,1252.99,1250.95,1252.48,600.0
2024-03-21 10:00:00,1257.75,1260.0,1254.42,1259.89,1568.0,1257.75,1260.0,1254.42,1259.89,1568.0
2024-03-21 10:10:00,1259.49,1261.89,1259.29,1259.57,703.0,1259.49,1261.89,1259.29,1259.57,703.0
2024-03-21 10:20:00,1260.2,1261.0,1259.2,1260.83,1586.0,1260.2,1261.0,1259.2,1260.83,1586.0
2024-03-21 10:30:00,1261.03,1274.56,1258.57,1269.31,7475.0,1261.03,1274.56,1258.57,1269.31,7475.0
2024-03-21 10:40:00,1269.42,1272.32,1269.42,1272.27,316.0,1269.42,1272.32,1269.42,1272.27,316.0
2024-03-21 10:50:00,1275.39,1280.8,1275.39,1279.0,858.0,1275.39,1280.8,1275.39,1279.0,858.0
2024-03-21 11:00:00,1274.33,1277.63,1273.82,1273.83,699.0,1274.33,1277.63,1273.82,1273.83,699.0
2024-03-21 11:10:00,1274.44,1274.44,1274.43,1274.44,400.0,1274.44,1274.44,1274.43,1274.44,400.0
2024-03-21 11:20:00,1276.2,1276.2,1274.69,1274.69,200.0,1276.2,1276.2,1274.69,1274.69,200.0
2024-03-21 11:30:00,1274.47,1279.7,1274.46,1279.7,1938.0,1274.47,1279.7,1274.46,1279.7,1938.0
2024-03-21 11:40:00,1279.7,1279.7,1279.7,1279.7,0.0,1279.7,1279.7,1279.7,1279.7,0.0
2024-03-21 11:50:00,1281.27,1282.53,1281.27,1282.53,200.0,1281.27,1282.53,1281.27,1282.53,200.0
2024-03-21 12:00:00,1282.4,1282.4,1282.4,1282.4,200.0,1282.4,1282.4,1282.4,1282.4,200.0
2024-03-21 12:10:00,1282.22,1282.22,1281.81,1281.81,300.0,1282.22,1282.22,1281.81,1281.81,300.0
2024-03-21 12:20:00,1278.54,1278.54,1278.53,1278.54,170.0,1278.54,1278.54,1278.53,1278.54,170.0
2024-03-21 12:30:00,1277.2,1281.22,1274.64,1281.22,1308.0,1277.2,1281.22,1274.64,1281.22,1308.0
2024-03-21 12:40:00,1281.22,1281.22,1281.22,1281.22,0.0,1281.22,1281.22,1281.22,1281.22,0.0
2024-03-21 12:50:00,1283.97,1283.97,1283.97,1283.97,200.0,1283.97,1283.97,1283.97,1283.97,200.0
2024-03-21 13:00:00,1283.97,1283.97,1283.97,1283.97,0.0,1283.97,1283.97,1283.97,1283.97,0.0
2024-03-21 13:10:00,1283.97,1283.97,1283.97,1283.97,0.0,1283.97,1283.97,1283.97,1283.97,0.0
2024-03-21 13:20:00,1281.28,1281.28,1281.28,1281.28,140.0,1281.28,1281.28,1281.28,1281.28,140.0
2024-03-21 13:30:00,1283.7,1283.7,1283.7,1283.7,200.0,1283.7,1283.7,1283.7,1283.7,200.0
2024-03-21 13:40:00,1287.0,1287.46,1286.67,1286.67,300.0,1287.0,1287.46,1286.67,1286.67,300.0
2024-03-21 13:50:00,1283.72,1283.72,1281.33,1281.52,500.0,1283.72,1283.72,1281.33,1281.52,500.0
2024-03-21 14:00:00,1280.12,1284.0,1280.0,1280.16,3174.0,1280.12,1284.0,1280.0,1280.16,3174.0
2024-03-21 14:10:00,1282.94,1282.94,1282.94,1282.94,100.0,1282.94,1282.94,1282.94,1282.94,100.0
2024-03-21 14:20:00,1281.43,1285.51,1281.43,1284.47,400.0,1281.43,1285.51,1281.43,1284.47,400.0
2024-03-21 14:30:00,1284.5,1284.5,1281.41,1281.41,493.0,1284.5,1284.5,1281.41,1281.41,493.0
2024-03-21 14:40:00,1281.77,1281.77,1278.69,1278.69,300.0,1281.77,1281.77,1278.69,1278.69,300.0
2024-03-21 14:50:00,1282.2,1282.2,1281.78,1281.78,500.0,1282.2,1282.2,1281.78,1281.78,500.0
2024-03-21 15:00:00,1282.34,1283.96,1282.33,1283.33,1300.0,1282.34,1283.96,1282.33,1283.33,1300.0
2024-03-21 15:10:00,1284.46,1284.65,1282.97,1283.69,625.0,1284.46,1284.65,1282.97,1283.69,625.0
2024-03-21 15:20:00,1283.69,1283.69,1283.69,1283.69,0.0,1283.69,1283.69,1283.69,1283.69,0.0
2024-03-21 15:30:00,1280.92,1283.74,1278.88,1278.94,5300.0,1280.92,1283.74,1278.88,1278.94,5300.0
2024-03-21 15:40:00,1277.24,1277.28,1277.24,1277.28,300.0,1277.24,1277.28,1277.24,1277.28,300.0
2024-03-21 15:50:00,1278.37,1280.16,1275.35,1280.1,11016.0,1278.37,1280.16,1275.35,1280.1,11016.0
2024-03-22 09:30:00,1280.0,1286.0,1280.0,1286.0,1708.0,1280.0,1286.0,1280.0,1286.0,1708.0
2024-03-22 09:40:00,1279.69,1279.69,1270.82,1271.02,10300.0,1279.69,1279.69,1270.82,1271.02,10300.0
2024-03-22 09:50:00,1273.44,1281.63,1271.47,1277.07,15813.0,1273.44,1281.63,1271.47,1277.07,15813.0
2024-03-22 10:00:00,1277.7,1278.06,1273.36,1278.06,540.0,1277.7,1278.06,1273.36,1278.06,540.0
2024-03-22 10:10:00,1275.46,1275.46,1270.62,1270.89,300.0,1275.46,1275.46,1270.62,1270.89,300.0
2024-03-22 10:20:00,1273.05,1273.05,1272.35,1272.35,300.0,1273.05,1273.05,1272.35,1272.35,300.0
2024-03-22 10:30:00,1275.23,1278.0,1275.23,1275.89,5419.0,1275.23,1278.0,1275.23,1275.89,5419.0
2024-03-22 10:40:00,1272.86,1272.86,1272.86,1272.86,300.0,1272.86,1272.86,1272.86,1272.86,300.0
2024-03-22 10:50:00,1270.56,1270.77,1264.09,1264.1,859.0,1270.56,1270.77,1264.09,1264.1,859.0
2024-03-22 11:00:00,1265.53,1267.79,1265.53,1267.78,500.0,1265.53,1267.79,1265.53,1267.78,500.0
2024-03-22 11:10:00,1267.78,1267.78,1267.78,1267.78,0.0,1267.78,1267.78,1267.78,1267.78,0.0
2024-03-22 11:20:00,1267.78,1267.78,1267.78,1267.78,0.0,1267.78,1267.78,1267.78,1267.78,0.0
2024-03-22 11:30:00,1269.89,1270.11,1269.89,1270.11,200.0,1269.89,1270.11,1269.89,1270.11,200.0
2024-03-22 11:40:00,1273.57,1274.0,1273.57,1274.0,379.0,1273.57,1274.0,1273.57,1274.0,379.0
2024-03-22 11:50:00,1274.0,1274.0,1274.0,1274.0,0.0,1274.0,1274.0,1274.0,1274.0,0.0
2024-03-22 12:00:00,1272.11,1273.94,1269.82,1269.82,350.0,1272.11,1273.94,1269.82,1269.82,350.0
2024-03-22 12:10:00,1269.96,1270.51,1268.03,1268.03,5400.0,1269.96,1270.51,1268.03,1268.03,5400.0
2024-03-22 12:20:00,1268.15,1271.29,1268.15,1271.29,451.0,1268.15,1271.29,1268.15,1271.29,451.0
2024-03-22 12:30:00,1271.11,1271.15,1267.59,1267.59,5300.0,1271.11,1271.15,1267.59,1267.59,5300.0
2024-03-22 12:40:00,1270.93,1273.01,1267.88,1273.01,500.0,1270.93,1273.01,1267.88,1273.01,500.0
2024-03-22 12:50:00,1273.01,1273.01,1273.01,1273.01,0.0,1273.01,1273.01,1273.01,1273.01,0.0
2024-03-22 13:00:00,1271.48,1275.57,1271.48,1274.59,5500.0,1271.48,1275.57,1271.48,1274.59,5500.0
2024-03-22 13:10:00,1274.15,1274.15,1274.15,1274.15,100.0,1274.15,1274.15,1274.15,1274.15,100.0
2024-03-22 13:20:00,1274.15,1274.15,1274.15,1274.15,0.0,1274.15,1274.15,1274.15,1274.15,0.0
2024-03-22 13:30:00,1269.99,1273.77,1269.99,1273.77,200.0,1269.99,1273.77,1269.99,1273.77,200.0
2024-03-22 13:40:00,1274.01,1274.01,1272.24,1272.24,200.0,1274.01,1274.01,1272.24,1272.24,200.0
2024-03-22 13:50:00,1275.51,1276.73,1275.0,1276.38,5813.0,1275.51,1276.73,1275.0,1276.38,5813.0
2024-03-22 14:00:00,1276.38,1279.72,1276.38,1279.72,393.0,1276.38,1279.72,1276.38,1279.72,393.0
2024-03-22 14:10:00,1275.23,1279.72,1275.23,1277.61,400.0,1275.23,1279.72,1275.23,1277.61,400.0
2024-03-22 14:20:00,1275.65,1279.28,1275.64,1279.28,600.0,1275.65,1279.28,1275.64,1279.28,600.0
2024-03-22 14:30:00,1277.85,1278.51,1277.84,1278.51,300.0,1277.85,1278.51,1277.84,1278.51,300.0
2024-03-22 14:40:00,1277.12,1277.4,1277.11,1277.4,5300.0,1277.12,1277.4,1277.11,1277.4,5300.0
2024-03-22 14:50:00,1276.02,1276.35,1275.39,1275.39,400.0,1276.02,1276.35,1275.39,1275.39,400.0
2024-03-22 15:00:00,1275.75,1275.75,1274.42,1274.42,305.0,1275.75,1275.75,1274.42,1274.42,305.0
2024-03-22 15:10:00,1271.26,1275.15,1271.26,1275.15,5732.0,1271.26,1275.15,1271.26,1275.15,5732.0
2024-03-22 15:20:00,1275.24,1275.24,1275.24,1275.24,100.0,1275.24,1275.24,1275.24,1275.24,100.0
2024-03-22 15:30:00,1273.85,1274.39,1273.85,1274.38,290.0,1273.85,1274.39,1273.85,1274.38,290.0
2024-03-22 15:40:00,1273.18,1276.15,1273.17,1275.37,6359.0,1273.18,1276.15,1273.17,1275.37,6359.0
2024-03-22 15:50:00,1275.93,1277.26,1270.28,1276.65,13826.0,1275.93,1277.26,1270.28,1276.65,13826.0
2024-03-25 09:30:00,1276.74,1276.74,1276.74,1276.74,957.0,1276.74,1276.74,1276.74,1276.74,957.0
2024-03-25 09:40:00,1276.74,1276.74,1276.74,1276.74,0.0,1276.74,1276.74,1276.74,1276.74,0.0
2024-03-25 09:50:00,1270.47,1270.47,1267.08,1268.7,300.0,1270.47,1270.47,1267.08,1268.7,300.0
2024-03-25 10:00:00,1268.7,1269.46,1266.14,1267.43,780.0,1268.7,1269.46,1266.14,1267.43,780.0
2024-03-25 10:10:00,1267.43,1267.43,1267.43,1267.43,0.0,1267.43,1267.43,1267.43,1267.43,0.0
2024-03-25 10:20:00,1267.43,1267.43,1267.43,1267.43,0.0,1267.43,1267.43,1267.43,1267.43,0.0
2024-03-25 10:30:00,1266.83,1266.83,1266.83,1266.83,501.0,1266.83,1266.83,1266.83,1266.83,501.0
2024-03-25 10:40:00,1269.33,1269.33,1267.0,1267.0,500.0,1269.33,1269.33,1267.0,1267.0,500.0
2024-03-25 10:50:00,1268.4,1269.85,1265.75,1269.26,6100.0,1268.4,1269.85,1265.75,1269.26,6100.0
2024-03-25 11:00:00,1269.26,1269.26,1269.26,1269.26,0.0,1269.26,1269.26,1269.26,1269.26,0.0
2024-03-25 11:10:00,1268.16,1268.16,1267.15,1268.16,300.0,1268.16,1268.16,1267.15,1268.16,300.0
2024-03-25 11:20:00,1263.23,1265.0,1262.99,1262.99,1564.0,1263.23,1265.0,1262.99,1262.99,1564.0
2024-03-25 11:30:00,1260.2,1260.21,1260.19,1260.19,714.0,1260.2,1260.21,1260.19,1260.19,714.0
2024-03-25 11:40:00,1263.25,1263.25,1263.25,1263.25,100.0,1263.25,1263.25,1263.25,1263.25,100.0
2024-03-25 11:50:00,1263.25,1263.25,1263.25,1263.25,0.0,1263.25,1263.25,1263.25,1263.25,0.0
2024-03-25 12:00:00,1261.48,1261.48,1261.48,1261.48,106.0,1261.48,1261.48,1261.48,1261.48,106.0
2024-03-25 12:10:00,1262.45,1267.0,1262.42,1265.88,1908.0,1262.45,1267.0,1262.42,1265.88,1908.0
2024-03-25 12:20:00,1265.88,1265.88,1265.88,1265.88,0.0,1265.88,1265.88,1265.88,1265.88,0.0
2024-03-25 12:30:00,1265.88,1265.88,1265.88,1265.88,0.0,1265.88,1265.88,1265.88,1265.88,0.0
2024-03-25 12:40:00,1265.95,1265.95,1265.95,1265.95,395.0,1265.95,1265.95,1265.95,1265.95,395.0
2024-03-25 12:50:00,1265.36,1266.45,1265.35,1266.02,400.0,1265.36,1266.45,1265.35,1266.02,400.0
2024-03-25 13:00:00,1266.02,1266.02,1266.02,1266.02,0.0,1266.02,1266.02,1266.02,1266.02,0.0
2024-03-25 13:10:00,1266.02,1266.02,1266.02,1266.02,0.0,1266.02,1266.02,1266.02,1266.02,0.0
2024-03-25 13:20:00,1265.5,1266.27,1265.5,1266.27,900.0,1265.5,1266.27,1265.5,1266.27,900.0
2024-03-25 13:30:00,1266.38,1266.38,1266.37,1266.38,300.0,1266.38,1266.38,1266.37,1266.38,300.0
2024-03-25 13:40:00,1268.34,1268.34,1268.33,1268.34,200.0,1268.34,1268.34,1268.33,1268.34,200.0
2024-03-25 13:50:00,1268.34,1269.56,1268.33,1269.56,400.0,1268.34,1269.56,1268.33,1269.56,400.0
2024-03-25 14:00:00,1269.56,1269.56,1269.56,1269.56,0.0,1269.56,1269.56,1269.56,1269.56,0.0
2024-03-25 14:10:00,1273.49,1275.41,1273.1,1275.41,538.0,1273.49,1275.41,1273.1,1275.41,538.0
2024-03-25 14:20:00,1269.27,1269.27,1269.27,1269.27,421.0,1269.27,1269.27,1269.27,1269.27,421.0
2024-03-25 14:30:00,1269.27,1269.27,1269.27,1269.27,0.0,1269.27,1269.27,1269.27,1269.27,0.0
2024-03-25 14:40:00,1267.69,1267.69,1266.14,1266.14,200.0,1267.69,1267.69,1266.14,1266.14,200.0
2024-03-25 14:50:00,1266.82,1266.82,1266.78,1266.78,200.0,1266.82,1266.82,1266.78,1266.78,200.0
2024-03-25 15:00:00,1265.57,1266.94,1263.97,1263.97,400.0,1265.57,1266.94,1263.97,1263.97,400.0
2024-03-25 15:10:00,1264.46,1268.19,1263.26,1268.19,12985.0,1264.46,1268.19,1263.26,1268.19,12985.0
2024-03-25 15:20:00,1267.18,1269.32,1267.18,1267.98,500.0,1267.18,1269.32,1267.18,1267.98,500.0
2024-03-25 15:30:00,1268.82,1268.82,1268.12,1268.13,200.0,1268.82,1268.82,1268.12,1268.13,200.0
2024-03-25 15:40:00,1268.13,1268.13,1268.13,1268.13,0.0,1268.13,1268.13,1268.13,1268.13,0.0
2024-03-25 15:50:00,1267.96,1267.96,1263.44,1264.4,2466.0,1267.96,1267.96,1263.44,1264.4,2466.0
2024-03-26 09:30:00,1277.19,1277.19,1277.19,1277.19,908.0,1277.19,1277.19,1277.19,1277.19,908.0
2024-03-26 09:40:00,1277.19,1277.19,1277.19,1277.19,0.0,1277.19,1277.19,1277.19,1277.19,0.0
2024-03-26 09:50:00,1279.35,1279.35,1276.16,1276.16,650.0,1279.35,1279.35,1276.16,1276.16,650.0
2024-03-26 10:00:00,1277.12,1284.43,1277.12,1284.43,1346.0,1277.12,1284.43,1277.12,1284.43,1346.0
2024-03-26 10:10:00,1283.09,1283.09,1283.09,1283.09,500.0,1283.09,1283.09,1283.09,1283.09,500.0
2024-03-26 10:20:00,1279.71,1279.71,1276.02,1276.02,243.0,1279.71,1279.71,1276.02,1276.02,243.0
2024-03-26 10:30:00,1274.0,1276.0,1272.87,1275.0,2008.0,1274.0,1276.0,1272.87,1275.0,2008.0
2024-03-26 10:40:00,1274.0,1276.86,1271.3,1275.02,3148.0,1274.0,1276.86,1271.3,1275.02,3148.0
2024-03-26 10:50:00,1279.65,1280.39,1278.51,1280.38,1194.0,1279.65,1280.39,1278.51,1280.38,1194.0
2024-03-26 11:00:00,1280.21,1282.76,1280.2,1282.75,2164.0,1280.21,1282.76,1280.2,1282.75,2164.0
2024-03-26 11:10:00,1283.0,1283.0,1282.41,1282.41,300.0,1283.0,1283.0,1282.41,1282.41,300.0
2024-03-26 11:20:00,1282.44,1283.58,1282.34,1282.49,800.0,1282.44,1283.58,1282.34,1282.49,800.0
2024-03-26 11:30:00,1280.84,1281.97,1280.84,1281.02,700.0,1280.84,1281.97,1280.84,1281.02,700.0
2024-03-26 11:40:00,1281.02,1281.2,1276.84,1278.1,3393.0,1281.02,1281.2,1276.84,1278.1,3393.0
2024-03-26 11:50:00,1279.28,1281.66,1279.28,1281.66,300.0,1279.28,1281.66,1279.28,1281.66,300.0
2024-03-26 12:00:00,1280.24,1280.37,1278.53,1279.46,600.0,1280.24,1280.37,1278.53,1279.46,600.0
2024-03-26 12:10:00,1279.46,1279.46,1277.4,1277.4,401.0,1279.46,1279.46,1277.4,1277.4,401.0
2024-03-26 12:20:00,1275.94,1276.5,1275.45,1275.45,500.0,1275.94,1276.5,1275.45,1275.45,500.0
2024-03-26 12:30:00,1277.58,1277.67,1277.58,1277.66,600.0,1277.58,1277.67,1277.58,1277.66,600.0
2024-03-26 12:40:00,1279.1,1280.49,1278.81,1278.81,300.0,1279.1,1280.49,1278.81,1278.81,300.0
2024-03-26 12:50:00,1278.52,1281.49,1278.52,1281.49,200.0,1278.52,1281.49,1278.52,1281.49,200.0
2024-03-26 13:00:00,1285.21,1285.21,1285.21,1285.21,100.0,1285.21,1285.21,1285.21,1285.21,100.0
2024-03-26 13:10:00,1285.54,1285.55,1284.51,1284.51,673.0,1285.54,1285.55,1284.51,1284.51,673.0
2024-03-26 13:20:00,1282.3,1284.79,1282.29,1284.79,300.0,1282.3,1284.79,1282.29,1284.79,300.0
2024-03-26 13:30:00,1285.74,1285.74,1285.74,1285.74,100.0,1285.74,1285.74,1285.74,1285.74,100.0
2024-03-26 13:40:00,1285.38,1285.38,1285.38,1285.38,155.0,1285.38,1285.38,1285.38,1285.38,155.0
2024-03-26 13:50:00,1283.44,1285.29,1283.44,1285.24,417.0,1283.44,1285.29,1283.44,1285.24,417.0
2024-03-26 14:00:00,1284.91,1287.81,1284.91,1287.81,300.0,1284.91,1287.81,1284.91,1287.81,300.0
2024-03-26 14:10:00,1285.73,1286.0,1285.73,1286.0,300.0,1285.73,1286.0,1285.73,1286.0,300.0
2024-03-26 14:20:00,1286.0,1286.44,1284.87,1286.0,1000.0,1286.0,1286.44,1284.87,1286.0,1000.0
2024-03-26 14:30:00,1287.0,1287.0,1284.45,1285.35,1202.0,1287.0,1287.0,1284.45,1285.35,1202.0
2024-03-26 14:40:00,1286.66,1286.66,1285.07,1285.07,399.0,1286.66,1286.66,1285.07,1285.07,399.0
2024-03-26 14:50:00,1284.5,1286.24,1284.5,1286.08,400.0,1284.5,1286.24,1284.5,1286.08,400.0
2024-03-26 15:00:00,1286.08,1287.95,1286.06,1287.61,3797.0,1286.08,1287.95,1286.06,1287.61,3797.0
2024-03-26 15:10:00,1287.41,1290.13,1287.41,1290.12,700.0,1287.41,1290.13,1287.41,1290.12,700.0
2024-03-26 15:20:00,1288.59,1288.59,1287.1,1287.1,503.0,1288.59,1288.59,1287.1,1287.1,503.0
2024-03-26 15:30:00,1285.45,1285.45,1284.31,1285.41,633.0,1285.45,1285.45,1284.31,1285.41,633.0
2024-03-26 15:40:00,1286.85,1286.85,1283.37,1283.92,1443.0,1286.85,1286.85,1283.37,1283.92,1443.0
2024-03-26 15:50:00,1282.98,1285.77,1280.99,1283.78,6649.0,1282.98,1285.77,1280.99,1283.78,6649.0
2024-03-27 09:30:00,1292.0,1307.98,1291.0,1293.94,4407.0,1292.0,1307.98,1291.0,1293.94,4407.0
2024-03-27 09:40:00,1290.0,1295.75,1290.0,1295.15,401.0,1290.0,1295.75,1290.0,1295.15,401.0
2024-03-27 09:50:00,1293.52,1293.52,1280.02,1286.61,2824.0,1293.52,1293.52,1280.02,1286.61,2824.0
2024-03-27 10:00:00,1284.86,1285.1,1281.81,1282.56,2181.0,1284.86,1285.1,1281.81,1282.56,2181.0
2024-03-27 10:10:00,1282.56,1282.56,1282.56,1282.56,0.0,1282.56,1282.56,1282.56,1282.56,0.0
2024-03-27 10:20:00,1283.72,1284.17,1282.82,1284.17,1706.0,1283.72,1284.17,1282.82,1284.17,1706.0
2024-03-27 10:30:00,1281.71,1282.18,1281.71,1282.18,300.0,1281.71,1282.18,1281.71,1282.18,300.0
2024-03-27 10:40:00,1282.16,1282.16,1273.96,1274.29,907.0,1282.16,1282.16,1273.96,1274.29,907.0
2024-03-27 10:50:00,1274.29,1274.29,1271.06,1273.63,538.0,1274.29,1274.29,1271.06,1273.63,538.0
2024-03-27 11:00:00,1273.03,1278.99,1273.03,1277.28,925.0,1273.03,1278.99,1273.03,1277.28,925.0
2024-03-27 11:10:00,1277.06,1277.06,1275.39,1275.87,700.0,1277.06,1277.06,1275.39,1275.87,700.0
2024-03-27 11:20:00,1278.67,1278.68,1274.96,1274.96,700.0,1278.67,1278.68,1274.96,1274.96,700.0
2024-03-27 11:30:00,1273.67,1274.83,1273.67,1274.29,423.0,1273.67,1274.83,1273.67,1274.29,423.0
2024-03-27 11:40:00,1273.13,1275.24,1273.13,1275.24,300.0,1273.13,1275.24,1273.13,1275.24,300.0
2024-03-27 11:50:00,1270.64,1273.7,1270.64,1270.86,3021.0,1270.64,1273.7,1270.64,1270.86,3021.0
2024-03-27 12:00:00,1271.69,1271.69,1268.63,1268.63,476.0,1271.69,1271.69,1268.63,1268.63,476.0
2024-03-27 12:10:00,1268.63,1268.63,1268.63,1268.63,0.0,1268.63,1268.63,1268.63,1268.63,0.0
2024-03-27 12:20:00,1268.63,1268.63,1268.63,1268.63,0.0,1268.63,1268.63,1268.63,1268.63,0.0
2024-03-27 12:30:00,1266.7,1266.7,1266.7,1266.7,100.0,1266.7,1266.7,1266.7,1266.7,100.0
2024-03-27 12:40:00,1266.19,1267.87,1266.19,1266.36,466.0,1266.19,1267.87,1266.19,1266.36,466.0
2024-03-27 12:50:00,1266.36,1266.36,1266.36,1266.36,0.0,1266.36,1266.36,1266.36,1266.36,0.0
2024-03-27 13:00:00,1266.36,1266.36,1266.36,1266.36,134.0,1266.36,1266.36,1266.36,1266.36,134.0
2024-03-27 13:10:00,1268.35,1268.35,1268.35,1268.35,100.0,1268.35,1268.35,1268.35,1268.35,100.0
2024-03-27 13:20:00,1268.35,1268.35,1268.35,1268.35,0.0,1268.35,1268.35,1268.35,1268.35,0.0
2024-03-27 13:30:00,1269.89,1269.9,1269.89,1269.89,200.0,1269.89,1269.9,1269.89,1269.89,200.0
2024-03-27 13:40:00,1269.89,1269.89,1269.89,1269.89,0.0,1269.89,1269.89,1269.89,1269.89,0.0
2024-03-27 13:50:00,1269.89,1269.89,1269.89,1269.89,0.0,1269.89,1269.89,1269.89,1269.89,0.0
2024-03-27 14:00:00,1267.86,1267.86,1266.37,1266.42,370.0,1267.86,1267.86,1266.37,1266.42,370.0
2024-03-27 14:10:00,1267.01,1268.49,1267.01,1268.49,856.0,1267.01,1268.49,1267.01,1268.49,856.0
2024-03-27 14:20:00,1268.32,1268.32,1266.48,1267.05,570.0,1268.32,1268.32,1266.48,1267.05,570.0
2024-03-27 14:30:00,1263.98,1263.98,1263.97,1263.98,400.0,1263.98,1263.98,1263.97,1263.98,400.0
2024-03-27 14:40:00,1258.23,1258.23,1256.49,1256.85,800.0,1258.23,1258.23,1256.49,1256.85,800.0
2024-03-27 14:50:00,1257.99,1259.37,1255.18,1255.18,1117.0,1257.99,1259.37,1255.18,1255.18,1117.0
2024-03-27 15:00:00,1256.95,1256.95,1256.75,1256.76,200.0,1256.95,1256.95,1256.75,1256.76,200.0
2024-03-27 15:10:00,1255.93,1255.93,1255.18,1255.18,300.0,1255.93,1255.93,1255.18,1255.18,300.0
2024-03-27 15:20:00,1258.18,1259.1,1255.02,1256.82,1000.0,1258.18,1259.1,1255.02,1256.82,1000.0
2024-03-27 15:30:00,1259.37,1260.67,1259.37,1260.67,400.0,1259.37,1260.67,1259.37,1260.67,400.0
2024-03-27 15:40:00,1261.04,1262.12,1261.04,1262.12,927.0,1261.04,1262.12,1261.04,1262.12,927.0
2024-03-27 15:50:00,1263.46,1265.02,1258.48,1260.55,8420.0,1263.46,1265.02,1258.48,1260.55,8420.0
2024-03-28 09:30:00,1259.11,1268.78,1259.11,1268.77,1328.0,1259.11,1268.78,1259.11,1268.77,1328.0
2024-03-28 09:40:00,1268.77,1268.77,1268.77,1268.77,0.0,1268.77,1268.77,1268.77,1268.77,0.0
2024-03-28 09:50:00,1269.54,1276.48,1267.14,1267.14,1706.0,1269.54,1276.48,1267.14,1267.14,1706.0
2024-03-28 10:00:00,1267.14,1267.14,1266.63,1266.63,259.0,1267.14,1267.14,1266.63,1266.63,259.0
2024-03-28 10:10:00,1258.12,1258.12,1258.12,1258.12,100.0,1258.12,1258.12,1258.12,1258.12,100.0
2024-03-28 10:20:00,1255.49,1255.49,1252.36,1252.36,200.0,1255.49,1255.49,1252.36,1252.36,200.0
2024-03-28 10:30:00,1254.49,1254.49,1252.37,1252.37,200.0,1254.49,1254.49,1252.37,1252.37,200.0
2024-03-28 10:40:00,1254.51,1257.51,1254.51,1257.51,664.0,1254.51,1257.51,1254.51,1257.51,664.0
2024-03-28 10:50:00,1256.05,1256.44,1256.04,1256.44,342.0,1256.05,1256.44,1256.04,1256.44,342.0
2024-03-28 11:00:00,1256.83,1256.83,1256.83,1256.83,200.0,1256.83,1256.83,1256.83,1256.83,200.0
2024-03-28 11:10:00,1253.15,1257.4,1253.15,1256.03,600.0,1253.15,1257.4,1253.15,1256.03,600.0
2024-03-28 11:20:00,1255.11,1255.11,1255.1,1255.11,100.0,1255.11,1255.11,1255.1,1255.11,100.0
2024-03-28 11:30:00,1254.12,1256.79,1253.77,1253.83,1651.0,1254.12,1256.79,1253.77,1253.83,1651.0
2024-03-28 11:40:00,1253.86,1256.01,1253.86,1255.99,300.0,1253.86,1256.01,1253.86,1255.99,300.0
2024-03-28 11:50:00,1254.49,1254.49,1254.49,1254.49,100.0,1254.49,1254.49,1254.49,1254.49,100.0
2024-03-28 12:00:00,1255.17,1255.52,1255.17,1255.52,300.0,1255.17,1255.52,1255.17,1255.52,300.0
2024-03-28 12:10:00,1255.53,1256.77,1254.31,1254.31,1091.0,1255.53,1256.77,1254.31,1254.31,1091.0
2024-03-28 12:20:00,1254.31,1254.31,1254.31,1254.31,0.0,1254.31,1254.31,1254.31,1254.31,0.0
2024-03-28 12:30:00,1259.07,1259.07,1257.1,1257.1,238.0,1259.07,1259.07,1257.1,1257.1,238.0
2024-03-28 12:40:00,1256.32,1258.11,1256.22,1258.11,513.0,1256.32,1258.11,1256.22,1258.11,513.0
2024-03-28 12:50:00,1259.14,1259.14,1259.14,1259.14,100.0,1259.14,1259.14,1259.14,1259.14,100.0
2024-03-28 13:00:00,1258.72,1259.22,1256.91,1259.22,600.0,1258.72,1259.22,1256.91,1259.22,600.0
2024-03-28 13:10:00,1259.22,1259.22,1259.22,1259.22,0.0,1259.22,1259.22,1259.22,1259.22,0.0
2024-03-28 13:20:00,1256.0,1257.12,1255.58,1257.11,423.0,1256.0,1257.12,1255.58,1257.11,423.0
2024-03-28 13:30:00,1255.75,1256.01,1255.55,1255.64,500.0,1255.75,1256.01,1255.55,1255.64,500.0
2024-03-28 13:40:00,1255.64,1257.08,1255.64,1257.08,300.0,1255.64,1257.08,1255.64,1257.08,300.0
2024-03-28 13:50:00,1257.18,1260.38,1257.18,1260.38,500.0,1257.18,1260.38,1257.18,1260.38,500.0
2024-03-28 14:00:00,1260.38,1260.38,1260.38,1260.38,0.0,1260.38,1260.38,1260.38,1260.38,0.0
2024-03-28 14:10:00,1256.97,1257.6,1256.1,1256.83,1584.0,1256.97,1257.6,1256.1,1256.83,1584.0
2024-03-28 14:20:00,1256.42,1256.43,1256.42,1256.43,200.0,1256.42,1256.43,1256.42,1256.43,200.0
2024-03-28 14:30:00,1255.81,1255.81,1255.45,1255.45,201.0,1255.81,1255.81,1255.45,1255.45,201.0
2024-03-28 14:40:00,1254.88,1254.88,1254.51,1254.69,500.0,1254.88,1254.88,1254.51,1254.69,500.0
2024-03-28 14:50:00,1254.6,1257.34,1254.6,1257.34,450.0,1254.6,1257.34,1254.6,1257.34,450.0
2024-03-28 15:00:00,1258.11,1258.81,1257.8,1258.81,593.0,1258.11,1258.81,1257.8,1258.81,593.0
2024-03-28 15:10:00,1259.01,1259.01,1259.01,1259.01,100.0,1259.01,1259.01,1259.01,1259.01,100.0
2024-03-28 15:20:00,1258.27,1259.02,1257.6,1257.6,399.0,1258.27,1259.02,1257.6,1257.6,399.0
2024-03-28 15:30:00,1259.65,1259.65,1254.94,1254.94,1003.0,1259.65,1259.65,1254.94,1254.94,1003.0
2024-03-28 15:40:00,1255.54,1255.75,1252.87,1252.88,2452.0,1255.54,1255.75,1252.87,1252.88,2452.0
2024-03-28 15:50:00,1253.07,1255.85,1248.57,1248.57,10533.0,1253.07,1255.85,1248.57,1248.57,10533.0
2024-04-01 09:30:00,1249.61,1258.83,1247.93,1258.83,4586.0,1249.61,1258.83,1247.93,1258.83,4586.0
2024-04-01 09:40:00,1255.15,1259.77,1255.15,1256.2,775.0,1255.15,1259.77,1255.15,1256.2,775.0
2024-04-01 09:50:00,1265.74,1265.74,1256.82,1257.32,400.0,1265.74,1265.74,1256.82,1257.32,400.0
2024-04-01 10:00:00,1260.58,1260.63,1255.0,1255.82,820.0,1260.58,1260.63,1255.0,1255.82,820.0
2024-04-01 10:10:00,1251.98,1251.98,1251.98,1251.98,100.0,1251.98,1251.98,1251.98,1251.98,100.0
2024-04-01 10:20:00,1249.99,1253.79,1249.99,1253.79,700.0,1249.99,1253.79,1249.99,1253.79,700.0
2024-04-01 10:30:00,1253.67,1257.0,1253.26,1257.0,2042.0,1253.67,1257.0,1253.26,1257.0,2042.0
2024-04-01 10:40:00,1257.0,1257.0,1257.0,1257.0,0.0,1257.0,1257.0,1257.0,1257.0,0.0
2024-04-01 10:50:00,1257.65,1257.65,1257.65,1257.65,313.0,1257.65,1257.65,1257.65,1257.65,313.0
2024-04-01 11:00:00,1254.76,1257.81,1254.76,1257.21,1005.0,1254.76,1257.81,1254.76,1257.21,1005.0
2024-04-01 11:10:00,1257.8,1259.0,1257.78,1258.09,1924.0,1257.8,1259.0,1257.78,1258.09,1924.0
2024-04-01 11:20:00,1259.14,1260.78,1258.31,1260.57,548.0,1259.14,1260.78,1258.31,1260.57,548.0
2024-04-01 11:30:00,1260.57,1260.57,1260.57,1260.57,0.0,1260.57,1260.57,1260.57,1260.57,0.0
2024-04-01 11:40:00,1258.78,1259.21,1258.78,1259.21,323.0,1258.78,1259.21,1258.78,1259.21,323.0
2024-04-01 11:50:00,1257.74,1259.44,1257.74,1259.44,570.0,1257.74,1259.44,1257.74,1259.44,570.0
2024-04-01 12:00:00,1259.44,1259.44,1259.44,1259.44,100.0,1259.44,1259.44,1259.44,1259.44,100.0
2024-04-01 12:10:00,1260.25,1260.25,1260.25,1260.25,100.0,1260.25,1260.25,1260.25,1260.25,100.0
2024-04-01 12:20:00,1260.25,1260.25,1259.81,1259.81,359.0,1260.25,1260.25,1259.81,1259.81,359.0
2024-04-01 12:30:00,1258.9,1258.9,1258.9,1258.9,100.0,1258.9,1258.9,1258.9,1258.9,100.0
2024-04-01 12:40:00,1260.85,1261.54,1260.85,1261.54,200.0,1260.85,1261.54,1260.85,1261.54,200.0
2024-04-01 12:50:00,1261.34,1262.0,1261.34,1262.0,1358.0,1261.34,1262.0,1261.34,1262.0,1358.0
2024-04-01 13:00:00,1259.49,1259.49,1258.32,1258.33,696.0,1259.49,1259.49,1258.32,1258.33,696.0
2024-04-01 13:10:00,1258.05,1258.05,1257.66,1257.66,490.0,1258.05,1258.05,1257.66,1257.66,490.0
2024-04-01 13:20:00,1255.25,1256.41,1255.07,1256.41,300.0,1255.25,1256.41,1255.07,1256.41,300.0
2024-04-01 13:30:00,1256.98,1259.02,1256.98,1259.02,200.0,1256.98,1259.02,1256.98,1259.02,200.0
2024-04-01 13:40:00,1260.32,1261.84,1260.32,1261.84,619.0,1260.32,1261.84,1260.32,1261.84,619.0
2024-04-01 13:50:00,1260.0,1260.0,1260.0,1260.0,100.0,1260.0,1260.0,1260.0,1260.0,100.0
2024-04-01 14:00:00,1260.01,1260.01,1258.68,1258.68,488.0,1260.01,1260.01,1258.68,1258.68,488.0
2024-04-01 14:10:00,1256.29,1256.29,1255.6,1255.61,413.0,1256.29,1256.29,1255.6,1255.61,413.0
2024-04-01 14:20:00,1255.13,1255.13,1254.37,1254.37,463.0,1255.13,1255.13,1254.37,1254.37,463.0
2024-04-01 14:30:00,1254.28,1254.28,1254.28,1254.28,200.0,1254.28,1254.28,1254.28,1254.28,200.0
2024-04-01 14:40:00,1254.63,1255.23,1254.63,1255.23,418.0,1254.63,1255.23,1254.63,1255.23,418.0
2024-04-01 14:50:00,1254.54,1255.0,1253.8,1253.8,1515.0,1254.54,1255.0,1253.8,1253.8,1515.0
2024-04-01 15:00:00,1252.5,1252.5,1252.5,1252.5,100.0,1252.5,1252.5,1252.5,1252.5,100.0
2024-04-01 15:10:00,1252.0,1252.44,1252.0,1252.44,200.0,1252.0,1252.44,1252.0,1252.44,200.0
2024-04-01 15:20:00,1253.1,1253.88,1252.7,1252.7,435.0,1253.1,1253.88,1252.7,1252.7,435.0
2024-04-01 15:30:00,1251.59,1251.59,1249.0,1249.3,1358.0,1251.59,1251.59,1249.0,1249.3,1358.0
2024-04-01 15:40:00,1251.79,1252.45,1249.58,1249.58,1649.0,1251.79,1252.45,1249.58,1249.58,1649.0
2024-04-01 15:50:00,1250.02,1255.06,1248.95,1252.04,7982.0,1250.02,1255.06,1248.95,1252.04,7982.0
2024-04-02 09:30:00,1233.58,1242.92,1233.58,1242.88,2241.0,1233.58,1242.92,1233.58,1242.88,2241.0
2024-04-02 09:40:00,1236.01,1239.7,1230.12,1239.7,1630.0,1236.01,1239.7,1230.12,1239.7,1630.0
2024-04-02 09:50:00,1227.9,1229.51,1227.9,1229.5,300.0,1227.9,1229.51,1227.9,1229.5,300.0
2024-04-02 10:00:00,1227.57,1232.54,1224.81,1230.38,1600.0,1227.57,1232.54,1224.81,1230.38,1600.0
2024-04-02 10:10:00,1228.21,1228.21,1226.0,1226.28,940.0,1228.21,1228.21,1226.0,1226.28,940.0
2024-04-02 10:20:00,1226.92,1227.09,1226.91,1227.09,800.0,1226.92,1227.09,1226.91,1227.09,800.0
2024-04-02 10:30:00,1226.73,1232.38,1226.73,1230.17,3016.0,1226.73,1232.38,1226.73,1230.17,3016.0
2024-04-02 10:40:00,1230.63,1232.84,1230.62,1232.3,1811.0,1230.63,1232.84,1230.62,1232.3,1811.0
2024-04-02 10:50:00,1231.79,1232.2,1229.5,1230.95,1222.0,1231.79,1232.2,1229.5,1230.95,1222.0
2024-04-02 11:00:00,1231.71,1233.58,1229.91,1229.91,1210.0,1231.71,1233.58,1229.91,1229.91,1210.0
2024-04-02 11:10:00,1230.56,1232.85,1230.56,1232.0,400.0,1230.56,1232.85,1230.56,1232.0,400.0
2024-04-02 11:20:00,1231.99,1233.64,1231.31,1231.32,400.0,1231.99,1233.64,1231.31,1231.32,400.0
2024-04-02 11:30:00,1228.93,1230.8,1227.99,1227.99,1986.0,1228.93,1230.8,1227.99,1227.99,1986.0
2024-04-02 11:40:00,1226.86,1227.88,1226.86,1227.88,648.0,1226.86,1227.88,1226.86,1227.88,648.0
2024-04-02 11:50:00,1227.88,1227.88,1227.88,1227.88,0.0,1227.88,1227.88,1227.88,1227.88,0.0
2024-04-02 12:00:00,1227.88,1227.88,1227.88,1227.88,0.0,1227.88,1227.88,1227.88,1227.88,0.0
2024-04-02 12:10:00,1230.42,1233.79,1230.42,1233.79,754.0,1230.42,1233.79,1230.42,1233.79,754.0
2024-04-02 12:20:00,1233.98,1234.19,1232.36,1232.37,1615.0,1233.98,1234.19,1232.36,1232.37,1615.0
2024-04-02 12:30:00,1232.37,1232.37,1232.21,1232.22,200.0,1232.37,1232.37,1232.21,1232.22,200.0
2024-04-02 12:40:00,1230.58,1232.69,1230.42,1232.69,603.0,1230.58,1232.69,1230.42,1232.69,603.0
2024-04-02 12:50:00,1232.18,1234.11,1232.0,1232.0,400.0,1232.18,1234.11,1232.0,1232.0,400.0
2024-04-02 13:00:00,1232.61,1232.61,1232.61,1232.61,100.0,1232.61,1232.61,1232.61,1232.61,100.0
2024-04-02 13:10:00,1232.0,1232.0,1232.0,1232.0,100.0,1232.0,1232.0,1232.0,1232.0,100.0
2024-04-02 13:20:00,1231.88,1235.42,1231.87,1233.65,800.0,1231.88,1235.42,1231.87,1233.65,800.0
2024-04-02 13:30:00,1233.65,1235.44,1233.65,1235.44,600.0,1233.65,1235.44,1233.65,1235.44,600.0
2024-04-02 13:40:00,1237.32,1237.74,1235.95,1236.01,1040.0,1237.32,1237.74,1235.95,1236.01,1040.0
2024-04-02 13:50:00,1236.37,1236.37,1236.26,1236.26,408.0,1236.37,1236.37,1236.26,1236.26,408.0
2024-04-02 14:00:00,1236.79,1237.51,1236.05,1237.51,400.0,1236.79,1237.51,1236.05,1237.51,400.0
2024-04-02 14:10:00,1237.55,1240.99,1235.87,1240.81,788.0,1237.55,1240.99,1235.87,1240.81,788.0
2024-04-02 14:20:00,1240.83,1243.35,1240.08,1242.01,1328.0,1240.83,1243.35,1240.08,1242.01,1328.0
2024-04-02 14:30:00,1241.22,1242.66,1239.54,1239.54,926.0,1241.22,1242.66,1239.54,1239.54,926.0
2024-04-02 14:40:00,1239.99,1241.79,1239.99,1241.79,400.0,1239.99,1241.79,1239.99,1241.79,400.0
2024-04-02 14:50:00,1242.97,1243.09,1241.55,1243.09,300.0,1242.97,1243.09,1241.55,1243.09,300.0
2024-04-02 15:00:00,1239.89,1239.89,1239.89,1239.89,100.0,1239.89,1239.89,1239.89,1239.89,100.0
2024-04-02 15:10:00,1240.83,1240.83,1239.26,1239.26,891.0,1240.83,1240.83,1239.26,1239.26,891.0
2024-04-02 15:20:00,1239.32,1241.14,1238.48,1240.5,600.0,1239.32,1241.14,1238.48,1240.5,600.0
2024-04-02 15:30:00,1240.63,1244.88,1240.62,1244.88,1202.0,1240.63,1244.88,1240.62,1244.88,1202.0
2024-04-02 15:40:00,1244.65,1246.04,1242.59,1246.04,2394.0,1244.65,1246.04,1242.59,1246.04,2394.0
2024-04-02 15:50:00,1245.02,1247.46,1243.76,1245.36,8759.0,1245.02,1247.46,1243.76,1245.36,8759.0
2024-04-03 09:30:00,1229.61,1247.97,1229.61,1235.96,2145.0,1229.61,1247.97,1229.61,1235.96,2145.0
2024-04-03 09:40:00,1236.37,1244.17,1236.37,1242.09,624.0,1236.37,1244.17,1236.37,1242.09,624.0
2024-04-03 09:50:00,1242.09,1244.46,1242.09,1244.46,368.0,1242.09,1244.46,1242.09,1244.46,368.0
2024-04-03 10:00:00,1246.44,1251.53,1246.44,1250.0,2243.0,1246.44,1251.53,1246.44,1250.0,2243.0
2024-04-03 10:10:00,1247.26,1250.0,1247.26,1250.0,300.0,1247.26,1250.0,1247.26,1250.0,300.0
2024-04-03 10:20:00,1249.48,1252.0,1249.47,1252.0,600.0,1249.48,1252.0,1249.47,1252.0,600.0
2024-04-03 10:30:00,1252.0,1252.0,1247.88,1247.88,440.0,1252.0,1252.0,1247.88,1247.88,440.0
2024-04-03 10:40:00,1250.33,1253.14,1250.33,1251.02,400.0,1250.33,1253.14,1250.33,1251.02,400.0
2024-04-03 10:50:00,1251.02,1251.02,1251.02,1251.02,0.0,1251.02,1251.02,1251.02,1251.02,0.0
2024-04-03 11:00:00,1251.02,1251.02,1251.02,1251.02,0.0,1251.02,1251.02,1251.02,1251.02,0.0
2024-04-03 11:10:00,1256.55,1257.0,1256.55,1257.0,200.0,1256.55,1257.0,1256.55,1257.0,200.0
2024-04-03 11:20:00,1257.0,1257.0,1257.0,1257.0,0.0,1257.0,1257.0,1257.0,1257.0,0.0
2024-04-03 11:30:00,1257.27,1257.27,1257.27,1257.27,100.0,1257.27,1257.27,1257.27,1257.27,100.0
2024-04-03 11:40:00,1257.36,1257.36,1257.27,1257.27,319.0,1257.36,1257.36,1257.27,1257.27,319.0
2024-04-03 11:50:00,1257.27,1257.27,1257.27,1257.27,0.0,1257.27,1257.27,1257.27,1257.27,0.0
2024-04-03 12:00:00,1257.27,1257.27,1257.27,1257.27,0.0,1257.27,1257.27,1257.27,1257.27,0.0
2024-04-03 12:10:00,1249.72,1253.0,1249.7,1249.99,1808.0,1249.72,1253.0,1249.7,1249.99,1808.0
2024-04-03 12:20:00,1249.99,1253.27,1249.99,1253.18,591.0,1249.99,1253.27,1249.99,1253.18,591.0
2024-04-03 12:30:00,1254.3,1254.3,1254.3,1254.3,100.0,1254.3,1254.3,1254.3,1254.3,100.0
2024-04-03 12:40:00,1255.45,1255.45,1255.45,1255.45,100.0,1255.45,1255.45,1255.45,1255.45,100.0
2024-04-03 12:50:00,1255.45,1255.45,1255.45,1255.45,0.0,1255.45,1255.45,1255.45,1255.45,0.0
2024-04-03 13:00:00,1255.45,1255.45,1255.45,1255.45,0.0,1255.45,1255.45,1255.45,1255.45,0.0
2024-04-03 13:10:00,1257.19,1257.28,1257.19,1257.19,1011.0,1257.19,1257.28,1257.19,1257.19,1011.0
2024-04-03 13:20:00,1257.19,1257.19,1257.19,1257.19,0.0,1257.19,1257.19,1257.19,1257.19,0.0
2024-04-03 13:30:00,1257.19,1257.19,1257.19,1257.19,0.0,1257.19,1257.19,1257.19,1257.19,0.0
2024-04-03 13:40:00,1257.19,1257.19,1257.19,1257.19,0.0,1257.19,1257.19,1257.19,1257.19,0.0
2024-04-03 13:50:00,1261.67,1261.74,1260.57,1261.74,652.0,1261.67,1261.74,1260.57,1261.74,652.0
2024-04-03 14:00:00,1261.74,1261.74,1261.74,1261.74,0.0,1261.74,1261.74,1261.74,1261.74,0.0
2024-04-03 14:10:00,1261.74,1261.74,1261.74,1261.74,0.0,1261.74,1261.74,1261.74,1261.74,0.0
2024-04-03 14:20:00,1261.74,1261.74,1261.74,1261.74,0.0,1261.74,1261.74,1261.74,1261.74,0.0
2024-04-03 14:30:00,1261.74,1261.74,1261.74,1261.74,0.0,1261.74,1261.74,1261.74,1261.74,0.0
2024-04-03 14:40:00,1259.32,1259.32,1259.32,1259.32,100.0,1259.32,1259.32,1259.32,1259.32,100.0
2024-04-03 14:50:00,1256.21,1256.21,1256.21,1256.21,611.0,1256.21,1256.21,1256.21,1256.21,611.0
2024-04-03 15:00:00,1254.29,1255.05,1254.29,1255.05,362.0,1254.29,1255.05,1254.29,1255.05,362.0
2024-04-03 15:10:00,1254.19,1254.58,1249.53,1251.23,1100.0,1254.19,1254.58,1249.53,1251.23,1100.0
2024-04-03 15:20:00,1251.23,1251.23,1251.23,1251.23,131.0,1251.23,1251.23,1251.23,1251.23,131.0
2024-04-03 15:30:00,1251.63,1252.32,1251.63,1252.32,510.0,1251.63,1252.32,1251.63,1252.32,510.0
2024-04-03 15:40:00,1252.91,1254.92,1252.0,1253.51,1154.0,1252.91,1254.92,1252.0,1253.51,1154.0
2024-04-03 15:50:00,1253.12,1253.43,1247.82,1250.14,4384.0,1253.12,1253.43,1247.82,1250.14,4384.0
2024-04-04 09:30:00,1260.61,1266.86,1260.61,1266.86,2295.0,1260.61,1266.86,1260.61,1266.86,2295.0
2024-04-04 09:40:00,1261.71,1265.0,1258.0,1258.0,800.0,1261.71,1265.0,1258.0,1258.0,800.0
2024-04-04 09:50:00,1253.02,1258.28,1243.49,1256.68,2475.0,1253.02,1258.28,1243.49,1256.68,2475.0
2024-04-04 10:00:00,1256.68,1256.68,1256.68,1256.68,0.0,1256.68,1256.68,1256.68,1256.68,0.0
2024-04-04 10:10:00,1259.09,1259.09,1257.26,1257.26,200.0,1259.09,1259.09,1257.26,1257.26,200.0
2024-04-04 10:20:00,1255.1,1255.1,1255.1,1255.1,100.0,1255.1,1255.1,1255.1,1255.1,100.0
2024-04-04 10:30:00,1257.35,1257.35,1254.52,1254.52,657.0,1257.35,1257.35,1254.52,1254.52,657.0
2024-04-04 10:40:00,1254.06,1254.06,1254.06,1254.06,100.0,1254.06,1254.06,1254.06,1254.06,100.0
2024-04-04 10:50:00,1254.06,1254.06,1254.06,1254.06,0.0,1254.06,1254.06,1254.06,1254.06,0.0
2024-04-04 11:00:00,1256.94,1256.94,1254.54,1254.54,200.0,1256.94,1256.94,1254.54,1254.54,200.0
2024-04-04 11:10:00,1254.54,1254.54,1254.54,1254.54,0.0,1254.54,1254.54,1254.54,1254.54,0.0
2024-04-04 11:20:00,1254.54,1254.54,1254.54,1254.54,0.0,1254.54,1254.54,1254.54,1254.54,0.0
2024-04-04 11:30:00,1254.54,1254.54,1254.54,1254.54,0.0,1254.54,1254.54,1254.54,1254.54,0.0
2024-04-04 11:40:00,1254.54,1254.54,1254.54,1254.54,0.0,1254.54,1254.54,1254.54,1254.54,0.0
2024-04-04 11:50:00,1256.28,1256.28,1256.28,1256.28,100.0,1256.28,1256.28,1256.28,1256.28,100.0
2024-04-04 12:00:00,1258.27,1259.57,1258.27,1259.57,563.0,1258.27,1259.57,1258.27,1259.57,563.0
2024-04-04 12:10:00,1259.57,1259.57,1257.26,1257.26,328.0,1259.57,1259.57,1257.26,1257.26,328.0
2024-04-04 12:20:00,1257.26,1257.26,1257.26,1257.26,0.0,1257.26,1257.26,1257.26,1257.26,0.0
2024-04-04 12:30:00,1257.26,1259.28,1257.26,1259.28,419.0,1257.26,1259.28,1257.26,1259.28,419.0
2024-04-04 12:40:00,1259.28,1259.28,1259.28,1259.28,0.0,1259.28,1259.28,1259.28,1259.28,0.0
2024-04-04 12:50:00,1260.55,1260.55,1260.55,1260.55,100.0,1260.55,1260.55,1260.55,1260.55,100.0
2024-04-04 13:00:00,1260.0,1260.0,1260.0,1260.0,301.0,1260.0,1260.0,1260.0,1260.0,301.0
2024-04-04 13:10:00,1260.0,1260.0,1260.0,1260.0,0.0,1260.0,1260.0,1260.0,1260.0,0.0
2024-04-04 13:20:00,1258.52,1262.16,1258.52,1262.16,836.0,1258.52,1262.16,1258.52,1262.16,836.0
2024-04-04 13:30:00,1260.38,1260.38,1260.37,1260.38,100.0,1260.38,1260.38,1260.37,1260.38,100.0
2024-04-04 13:40:00,1255.0,1255.28,1253.8,1253.81,659.0,1255.0,1255.28,1253.8,1253.81,659.0
2024-04-04 13:50:00,1254.29,1257.0,1254.29,1254.76,1293.0,1254.29,1257.0,1254.29,1254.76,1293.0
2024-04-04 14:00:00,1251.16,1253.81,1251.16,1253.81,710.0,1251.16,1253.81,1251.16,1253.81,710.0
2024-04-04 14:10:00,1249.99,1249.99,1245.75,1245.75,1156.0,1249.99,1249.99,1245.75,1245.75,1156.0
2024-04-04 14:20:00,1244.2,1245.43,1244.19,1244.9,504.0,1244.2,1245.43,1244.19,1244.9,504.0
2024-04-04 14:30:00,1236.57,1238.2,1236.41,1236.41,500.0,1236.57,1238.2,1236.41,1236.41,500.0
2024-04-04 14:40:00,1231.48,1232.63,1231.48,1232.63,400.0,1231.48,1232.63,1231.48,1232.63,400.0
2024-04-04 14:50:00,1229.78,1230.73,1226.82,1229.17,1292.0,1229.78,1230.73,1226.82,1229.17,1292.0
2024-04-04 15:00:00,1230.11,1230.24,1228.4,1228.67,800.0,1230.11,1230.24,1228.4,1228.67,800.0
2024-04-04 15:10:00,1228.67,1228.67,1225.47,1225.47,300.0,1228.67,1228.67,1225.47,1225.47,300.0
2024-04-04 15:20:00,1226.02,1227.32,1219.57,1219.57,1050.0,1226.02,1227.32,1219.57,1219.57,1050.0
2024-04-04 15:30:00,1219.01,1221.48,1217.4,1217.69,4380.0,1219.01,1221.48,1217.4,1217.69,4380.0
2024-04-04 15:40:00,1217.26,1219.57,1214.89,1219.57,2907.0,1217.26,1219.57,1214.89,1219.57,2907.0
2024-04-04 15:50:00,1216.55,1220.28,1215.29,1219.84,3922.0,1216.55,1220.28,1215.29,1219.84,3922.0
2024-04-05 09:30:00,1221.89,1221.89,1221.89,1221.89,469.0,1221.89,1221.89,1221.89,1221.89,469.0
2024-04-05 09:40:00,1238.14,1238.15,1236.33,1236.33,700.0,1238.14,1238.15,1236.33,1236.33,700.0
2024-04-05 09:50:00,1239.01,1239.01,1239.01,1239.01,100.0,1239.01,1239.01,1239.01,1239.01,100.0
2024-04-05 10:00:00,1235.2,1235.2,1232.3,1232.3,509.0,1235.2,1235.2,1232.3,1232.3,509.0
2024-04-05 10:10:00,1233.45,1236.61,1233.22,1233.28,1520.0,1233.45,1236.61,1233.22,1233.28,1520.0
2024-04-05 10:20:00,1231.06,1231.06,1231.04,1231.04,204.0,1231.06,1231.06,1231.04,1231.04,204.0
2024-04-05 10:30:00,1231.49,1233.62,1231.49,1231.58,982.0,1231.49,1233.62,1231.49,1231.58,982.0
2024-04-05 10:40:00,1230.38,1233.31,1230.35,1230.92,1725.0,1230.38,1233.31,1230.35,1230.92,1725.0
2024-04-05 10:50:00,1234.14,1236.67,1234.14,1236.67,700.0,1234.14,1236.67,1234.14,1236.67,700.0
2024-04-05 11:00:00,1237.45,1237.45,1234.98,1234.98,200.0,1237.45,1237.45,1234.98,1234.98,200.0
2024-04-05 11:10:00,1234.98,1234.98,1231.81,1234.09,889.0,1234.98,1234.98,1231.81,1234.09,889.0
2024-04-05 11:20:00,1234.09,1234.09,1234.09,1234.09,0.0,1234.09,1234.09,1234.09,1234.09,0.0
2024-04-05 11:30:00,1234.09,1234.09,1234.09,1234.09,0.0,1234.09,1234.09,1234.09,1234.09,0.0
2024-04-05 11:40:00,1234.09,1234.09,1234.09,1234.09,0.0,1234.09,1234.09,1234.09,1234.09,0.0
2024-04-05 11:50:00,1234.09,1234.09,1234.09,1234.09,0.0,1234.09,1234.09,1234.09,1234.09,0.0
2024-04-05 12:00:00,1239.16,1241.25,1239.16,1241.25,620.0,1239.16,1241.25,1239.16,1241.25,620.0
2024-04-05 12:10:00,1239.87,1240.3,1239.4,1239.62,800.0,1239.87,1240.3,1239.4,1239.62,800.0
2024-04-05 12:20:00,1239.62,1239.62,1239.62,1239.62,0.0,1239.62,1239.62,1239.62,1239.62,0.0
2024-04-05 12:30:00,1240.3,1240.3,1240.0,1240.0,304.0,1240.3,1240.3,1240.0,1240.0,304.0
2024-04-05 12:40:00,1241.71,1241.71,1241.71,1241.71,100.0,1241.71,1241.71,1241.71,1241.71,100.0
2024-04-05 12:50:00,1241.71,1241.71,1241.71,1241.71,0.0,1241.71,1241.71,1241.71,1241.71,0.0
2024-04-05 13:00:00,1241.71,1241.71,1241.71,1241.71,0.0,1241.71,1241.71,1241.71,1241.71,0.0
2024-04-05 13:10:00,1241.71,1241.71,1241.71,1241.71,0.0,1241.71,1241.71,1241.71,1241.71,0.0
2024-04-05 13:20:00,1241.46,1241.46,1241.45,1241.46,400.0,1241.46,1241.46,1241.45,1241.46,400.0
2024-04-05 13:30:00,1243.4,1243.4,1243.4,1243.4,100.0,1243.4,1243.4,1243.4,1243.4,100.0
2024-04-05 13:40:00,1240.3,1240.3,1236.94,1236.94,200.0,1240.3,1240.3,1236.94,1236.94,200.0
2024-04-05 13:50:00,1236.94,1236.94,1236.94,1236.94,0.0,1236.94,1236.94,1236.94,1236.94,0.0
2024-04-05 14:00:00,1234.42,1237.14,1234.42,1237.14,300.0,1234.42,1237.14,1234.42,1237.14,300.0
2024-04-05 14:10:00,1237.77,1237.77,1233.02,1235.4,639.0,1237.77,1237.77,1233.02,1235.4,639.0
2024-04-05 14:20:00,1235.01,1235.01,1235.01,1235.01,100.0,1235.01,1235.01,1235.01,1235.01,100.0
2024-04-05 14:30:00,1235.01,1235.01,1235.01,1235.01,0.0,1235.01,1235.01,1235.01,1235.01,0.0
2024-04-05 14:40:00,1235.01,1235.01,1235.01,1235.01,111.0,1235.01,1235.01,1235.01,1235.01,111.0
2024-04-05 14:50:00,1235.01,1235.01,1235.01,1235.01,0.0,1235.01,1235.01,1235.01,1235.01,0.0
2024-04-05 15:00:00,1233.81,1235.31,1233.32,1233.32,636.0,1233.81,1235.31,1233.32,1233.32,636.0
2024-04-05 15:10:00,1235.33,1235.33,1235.11,1235.11,200.0,1235.33,1235.33,1235.11,1235.11,200.0
2024-04-05 15:20:00,1235.11,1235.11,1235.11,1235.11,0.0,1235.11,1235.11,1235.11,1235.11,0.0
2024-04-05 15:30:00,1234.54,1234.54,1231.8,1232.35,300.0,1234.54,1234.54,1231.8,1232.35,300.0
2024-04-05 15:40:00,1230.44,1231.91,1230.44,1231.91,400.0,1230.44,1231.91,1230.44,1231.91,400.0
2024-04-05 15:50:00,1232.95,1233.88,1230.34,1230.34,1588.0,1232.95,1233.88,1230.34,1230.34,1588.0
2024-04-08 09:30:00,1232.31,1232.31,1231.46,1231.46,717.0,1232.31,1232.31,1231.46,1231.46,717.0
2024-04-08 09:40:00,1222.46,1224.23,1222.46,1224.23,200.0,1222.46,1224.23,1222.46,1224.23,200.0
2024-04-08 09:50:00,1230.87,1230.87,1230.86,1230.87,100.0,1230.87,1230.87,1230.86,1230.87,100.0
2024-04-08 10:00:00,1232.84,1232.84,1226.49,1227.5,785.0,1232.84,1232.84,1226.49,1227.5,785.0
2024-04-08 10:10:00,1231.05,1231.05,1231.04,1231.05,100.0,1231.05,1231.05,1231.04,1231.05,100.0
2024-04-08 10:20:00,1234.14,1234.86,1234.07,1234.07,865.0,1234.14,1234.86,1234.07,1234.07,865.0
2024-04-08 10:30:00,1234.99,1234.99,1234.99,1234.99,200.0,1234.99,1234.99,1234.99,1234.99,200.0
2024-04-08 10:40:00,1234.99,1234.99,1234.99,1234.99,0.0,1234.99,1234.99,1234.99,1234.99,0.0
2024-04-08 10:50:00,1236.43,1236.55,1231.6,1231.6,2698.0,1236.43,1236.55,1231.6,1231.6,2698.0
2024-04-08 11:00:00,1232.92,1232.92,1231.14,1231.32,1520.0,1232.92,1232.92,1231.14,1231.32,1520.0
2024-04-08 11:10:00,1231.32,1231.32,1231.32,1231.32,0.0,1231.32,1231.32,1231.32,1231.32,0.0
2024-04-08 11:20:00,1230.97,1232.21,1230.97,1232.21,793.0,1230.97,1232.21,1230.97,1232.21,793.0
2024-04-08 11:30:00,1233.73,1233.81,1231.76,1232.12,1211.0,1233.73,1233.81,1231.76,1232.12,1211.0
2024-04-08 11:40:00,1230.59,1231.17,1230.55,1231.17,600.0,1230.59,1231.17,1230.55,1231.17,600.0
2024-04-08 11:50:00,1231.17,1231.17,1231.17,1231.17,0.0,1231.17,1231.17,1231.17,1231.17,0.0
2024-04-08 12:00:00,1231.17,1231.17,1231.17,1231.17,0.0,1231.17,1231.17,1231.17,1231.17,0.0
2024-04-08 12:10:00,1233.92,1236.26,1233.92,1236.26,400.0,1233.92,1236.26,1233.92,1236.26,400.0
2024-04-08 12:20:00,1236.55,1239.29,1234.78,1239.29,2089.0,1236.55,1239.29,1234.78,1239.29,2089.0
2024-04-08 12:30:00,1239.29,1239.29,1239.29,1239.29,0.0,1239.29,1239.29,1239.29,1239.29,0.0
2024-04-08 12:40:00,1240.53,1240.53,1239.29,1239.39,414.0,1240.53,1240.53,1239.29,1239.39,414.0
2024-04-08 12:50:00,1237.48,1244.04,1237.48,1243.55,600.0,1237.48,1244.04,1237.48,1243.55,600.0
2024-04-08 13:00:00,1242.71,1242.89,1242.69,1242.69,603.0,1242.71,1242.89,1242.69,1242.69,603.0
2024-04-08 13:10:00,1243.97,1243.97,1238.72,1238.72,738.0,1243.97,1243.97,1238.72,1238.72,738.0
2024-04-08 13:20:00,1238.97,1239.04,1237.41,1239.04,770.0,1238.97,1239.04,1237.41,1239.04,770.0
2024-04-08 13:30:00,1239.04,1239.04,1239.04,1239.04,0.0,1239.04,1239.04,1239.04,1239.04,0.0
2024-04-08 13:40:00,1238.39,1239.51,1237.87,1239.51,672.0,1238.39,1239.51,1237.87,1239.51,672.0
2024-04-08 13:50:00,1240.56,1240.58,1240.4,1240.58,618.0,1240.56,1240.58,1240.4,1240.58,618.0
2024-04-08 14:00:00,1240.59,1240.59,1240.59,1240.59,100.0,1240.59,1240.59,1240.59,1240.59,100.0
2024-04-08 14:10:00,1240.72,1240.72,1240.72,1240.72,100.0,1240.72,1240.72,1240.72,1240.72,100.0
2024-04-08 14:20:00,1240.82,1243.69,1240.82,1243.5,822.0,1240.82,1243.69,1240.82,1243.5,822.0
2024-04-08 14:30:00,1243.5,1243.5,1243.5,1243.5,0.0,1243.5,1243.5,1243.5,1243.5,0.0
2024-04-08 14:40:00,1242.22,1242.22,1242.22,1242.22,100.0,1242.22,1242.22,1242.22,1242.22,100.0
2024-04-08 14:50:00,1243.3,1243.67,1243.3,1243.67,400.0,1243.3,1243.67,1243.3,1243.67,400.0
2024-04-08 15:00:00,1243.64,1243.64,1243.39,1243.39,236.0,1243.64,1243.64,1243.39,1243.39,236.0
2024-04-08 15:10:00,1241.51,1242.15,1241.31,1242.15,1231.0,1241.51,1242.15,1241.31,1242.15,1231.0
2024-04-08 15:20:00,1241.59,1242.5,1239.22,1239.31,1553.0,1241.59,1242.5,1239.22,1239.31,1553.0
2024-04-08 15:30:00,1239.31,1239.57,1237.67,1238.06,500.0,1239.31,1239.57,1237.67,1238.06,500.0
2024-04-08 15:40:00,1234.85,1236.12,1234.85,1236.12,1100.0,1234.85,1236.12,1234.85,1236.12,1100.0
2024-04-08 15:50:00,1235.63,1239.49,1235.13,1239.49,3131.0,1235.63,1239.49,1235.13,1239.49,3131.0
2024-04-09 09:30:00,1246.45,1246.45,1242.13,1245.8,2319.0,1246.45,1246.45,1242.13,1245.8,2319.0
2024-04-09 09:40:00,1238.02,1238.02,1238.02,1238.02,100.0,1238.02,1238.02,1238.02,1238.02,100.0
2024-04-09 09:50:00,1233.39,1236.58,1232.61,1232.61,500.0,1233.39,1236.58,1232.61,1232.61,500.0
2024-04-09 10:00:00,1229.76,1229.76,1225.95,1226.16,300.0,1229.76,1229.76,1225.95,1226.16,300.0
2024-04-09 10:10:00,1226.26,1226.26,1226.11,1226.11,400.0,1226.26,1226.26,1226.11,1226.11,400.0
2024-04-09 10:20:00,1229.24,1232.0,1227.5,1227.51,985.0,1229.24,1232.0,1227.5,1227.51,985.0
2024-04-09 10:30:00,1219.54,1221.32,1217.17,1217.17,2254.0,1219.54,1221.32,1217.17,1217.17,2254.0
2024-04-09 10:40:00,1218.0,1218.0,1209.54,1212.28,2581.0,1218.0,1218.0,1209.54,1212.28,2581.0
2024-04-09 10:50:00,1213.02,1218.16,1211.04,1218.16,1597.0,1213.02,1218.16,1211.04,1218.16,1597.0
2024-04-09 11:00:00,1220.17,1220.17,1216.76,1219.22,638.0,1220.17,1220.17,1216.76,1219.22,638.0
2024-04-09 11:10:00,1216.47,1219.72,1216.08,1219.72,1424.0,1216.47,1219.72,1216.08,1219.72,1424.0
2024-04-09 11:20:00,1218.53,1218.53,1218.53,1218.53,100.0,1218.53,1218.53,1218.53,1218.53,100.0
2024-04-09 11:30:00,1216.69,1218.0,1216.49,1216.49,1164.0,1216.69,1218.0,1216.49,1216.49,1164.0
2024-04-09 11:40:00,1216.87,1220.65,1216.86,1220.35,1800.0,1216.87,1220.65,1216.86,1220.35,1800.0
2024-04-09 11:50:00,1220.6,1220.6,1220.6,1220.6,116.0,1220.6,1220.6,1220.6,1220.6,116.0
2024-04-09 12:00:00,1220.2,1220.2,1219.19,1219.19,300.0,1220.2,1220.2,1219.19,1219.19,300.0
2024-04-09 12:10:00,1219.62,1219.62,1219.62,1219.62,100.0,1219.62,1219.62,1219.62,1219.62,100.0
2024-04-09 12:20:00,1219.62,1219.62,1219.62,1219.62,0.0,1219.62,1219.62,1219.62,1219.62,0.0
2024-04-09 12:30:00,1220.0,1220.0,1218.39,1218.39,400.0,1220.0,1220.0,1218.39,1218.39,400.0
2024-04-09 12:40:00,1220.61,1222.98,1220.61,1221.52,581.0,1220.61,1222.98,1220.61,1221.52,581.0
2024-04-09 12:50:00,1221.52,1221.52,1221.52,1221.52,0.0,1221.52,1221.52,1221.52,1221.52,0.0
2024-04-09 13:00:00,1216.12,1217.94,1216.0,1217.94,1200.0,1216.12,1217.94,1216.0,1217.94,1200.0
2024-04-09 13:10:00,1217.94,1217.94,1217.94,1217.94,0.0,1217.94,1217.94,1217.94,1217.94,0.0
2024-04-09 13:20:00,1221.56,1221.74,1220.1,1220.1,300.0,1221.56,1221.74,1220.1,1220.1,300.0
2024-04-09 13:30:00,1220.1,1220.1,1220.1,1220.1,0.0,1220.1,1220.1,1220.1,1220.1,0.0
2024-04-09 13:40:00,1220.1,1220.1,1220.1,1220.1,227.0,1220.1,1220.1,1220.1,1220.1,227.0
2024-04-09 13:50:00,1221.65,1221.65,1221.65,1221.65,103.0,1221.65,1221.65,1221.65,1221.65,103.0
2024-04-09 14:00:00,1221.65,1221.65,1221.65,1221.65,0.0,1221.65,1221.65,1221.65,1221.65,0.0
2024-04-09 14:10:00,1221.65,1221.65,1221.65,1221.65,0.0,1221.65,1221.65,1221.65,1221.65,0.0
2024-04-09 14:20:00,1219.93,1219.93,1219.93,1219.93,100.0,1219.93,1219.93,1219.93,1219.93,100.0
2024-04-09 14:30:00,1215.19,1217.69,1215.19,1216.2,1271.0,1215.19,1217.69,1215.19,1216.2,1271.0
2024-04-09 14:40:00,1217.28,1217.28,1217.28,1217.28,1005.0,1217.28,1217.28,1217.28,1217.28,1005.0
2024-04-09 14:50:00,1217.28,1217.28,1217.28,1217.28,0.0,1217.28,1217.28,1217.28,1217.28,0.0
2024-04-09 15:00:00,1215.62,1215.66,1215.61,1215.65,200.0,1215.62,1215.66,1215.61,1215.65,200.0
2024-04-09 15:10:00,1215.59,1215.73,1214.08,1215.42,650.0,1215.59,1215.73,1214.08,1215.42,650.0
2024-04-09 15:20:00,1216.8,1220.1,1216.76,1219.42,1636.0,1216.8,1220.1,1216.76,1219.42,1636.0
2024-04-09 15:30:00,1218.25,1221.42,1218.25,1219.15,810.0,1218.25,1221.42,1218.25,1219.15,810.0
2024-04-09 15:40:00,1217.25,1217.25,1215.6,1216.01,825.0,1217.25,1217.25,1215.6,1216.01,825.0
2024-04-09 15:50:00,1216.77,1219.08,1215.01,1217.22,7020.0,1216.77,1219.08,1215.01,1217.22,7020.0
2024-04-10 09:30:00,1200.0,1202.79,1194.91,1202.79,6736.0,1200.0,1202.79,1194.91,1202.79,6736.0
2024-04-10 09:40:00,1210.0,1210.41,1202.36,1202.36,2217.0,1210.0,1210.41,1202.36,1202.36,2217.0
2024-04-10 09:50:00,1203.48,1207.37,1203.48,1206.65,1993.0,1203.48,1207.37,1203.48,1206.65,1993.0
2024-04-10 10:00:00,1211.26,1211.26,1211.26,1211.26,200.0,1211.26,1211.26,1211.26,1211.26,200.0
2024-04-10 10:10:00,1205.92,1205.92,1199.22,1199.22,1669.0,1205.92,1205.92,1199.22,1199.22,1669.0
2024-04-10 10:20:00,1199.22,1200.24,1199.22,1199.75,700.0,1199.22,1200.24,1199.22,1199.75,700.0
2024-04-10 10:30:00,1201.31,1201.8,1201.3,1201.8,705.0,1201.31,1201.8,1201.3,1201.8,705.0
2024-04-10 10:40:00,1202.32,1202.32,1202.32,1202.32,161.0,1202.32,1202.32,1202.32,1202.32,161.0
2024-04-10 10:50:00,1202.6,1202.6,1197.38,1198.13,600.0,1202.6,1202.6,1197.38,1198.13,600.0
2024-04-10 11:00:00,1197.2,1198.02,1197.2,1198.02,200.0,1197.2,1198.02,1197.2,1198.02,200.0
2024-04-10 11:10:00,1196.58,1196.58,1196.58,1196.58,100.0,1196.58,1196.58,1196.58,1196.58,100.0
2024-04-10 11:20:00,1197.49,1197.49,1197.49,1197.49,149.0,1197.49,1197.49,1197.49,1197.49,149.0
2024-04-10 11:30:00,1196.65,1196.65,1195.41,1195.85,802.0,1196.65,1196.65,1195.41,1195.85,802.0
2024-04-10 11:40:00,1194.6,1194.94,1194.6,1194.93,396.0,1194.6,1194.94,1194.6,1194.93,396.0
2024-04-10 11:50:00,1196.18,1196.18,1196.18,1196.18,100.0,1196.18,1196.18,1196.18,1196.18,100.0
2024-04-10 12:00:00,1195.82,1196.63,1193.75,1196.63,776.0,1195.82,1196.63,1193.75,1196.63,776.0
2024-04-10 12:10:00,1196.57,1196.57,1196.57,1196.57,100.0,1196.57,1196.57,1196.57,1196.57,100.0
2024-04-10 12:20:00,1194.49,1194.49,1194.48,1194.49,100.0,1194.49,1194.49,1194.48,1194.49,100.0
2024-04-10 12:30:00,1195.58,1195.58,1195.15,1195.15,200.0,1195.58,1195.58,1195.15,1195.15,200.0
2024-04-10 12:40:00,1192.94,1193.75,1191.91,1193.75,505.0,1192.94,1193.75,1191.91,1193.75,505.0
2024-04-10 12:50:00,1193.79,1194.77,1193.79,1194.77,416.0,1193.79,1194.77,1193.79,1194.77,416.0
2024-04-10 13:00:00,1190.54,1190.54,1189.37,1189.37,786.0,1190.54,1190.54,1189.37,1189.37,786.0
2024-04-10 13:10:00,1186.84,1191.08,1186.84,1191.08,1473.0,1186.84,1191.08,1186.84,1191.08,1473.0
2024-04-10 13:20:00,1191.08,1191.08,1191.08,1191.08,0.0,1191.08,1191.08,1191.08,1191.08,0.0
2024-04-10 13:30:00,1188.42,1188.42,1184.89,1184.89,700.0,1188.42,1188.42,1184.89,1184.89,700.0
2024-04-10 13:40:00,1186.0,1187.84,1185.58,1187.6,785.0,1186.0,1187.84,1185.58,1187.6,785.0
2024-04-10 13:50:00,1189.09,1190.6,1187.59,1190.6,400.0,1189.09,1190.6,1187.59,1190.6,400.0
2024-04-10 14:00:00,1189.74,1189.74,1188.44,1188.44,300.0,1189.74,1189.74,1188.44,1188.44,300.0
2024-04-10 14:10:00,1189.55,1190.44,1188.56,1188.56,400.0,1189.55,1190.44,1188.56,1188.56,400.0
2024-04-10 14:20:00,1188.25,1188.25,1187.22,1187.67,500.0,1188.25,1188.25,1187.22,1187.67,500.0
2024-04-10 14:30:00,1186.5,1186.5,1186.5,1186.5,100.0,1186.5,1186.5,1186.5,1186.5,100.0
2024-04-10 14:40:00,1188.71,1188.75,1186.26,1186.26,900.0,1188.71,1188.75,1186.26,1186.26,900.0
2024-04-10 14:50:00,1187.64,1188.01,1185.74,1185.75,400.0,1187.64,1188.01,1185.74,1185.75,400.0
2024-04-10 15:00:00,1185.42,1185.62,1182.81,1183.37,913.0,1185.42,1185.62,1182.81,1183.37,913.0
2024-04-10 15:10:00,1184.17,1186.12,1184.0,1184.16,3027.0,1184.17,1186.12,1184.0,1184.16,3027.0
2024-04-10 15:20:00,1185.11,1185.27,1183.45,1183.46,800.0,1185.11,1185.27,1183.45,1183.46,800.0
2024-04-10 15:30:00,1182.35,1182.35,1180.01,1180.01,1400.0,1182.35,1182.35,1180.01,1180.01,1400.0
2024-04-10 15:40:00,1180.98,1183.34,1180.51,1181.02,5105.0,1180.98,1183.34,1180.51,1181.02,5105.0
2024-04-10 15:50:00,1181.95,1185.15,1177.61,1180.56,15947.0,1181.95,1185.15,1177.61,1180.56,15947.0
2024-04-11 09:30:00,1187.13,1189.88,1183.39,1189.37,5389.0,1187.13,1189.88,1183.39,1189.37,5389.0
2024-04-11 09:40:00,1189.37,1189.37,1185.63,1185.63,1116.0,1189.37,1189.37,1185.63,1185.63,1116.0
2024-04-11 09:50:00,1186.01,1186.01,1180.25,1183.64,1653.0,1186.01,1186.01,1180.25,1183.64,1653.0
2024-04-11 10:00:00,1182.83,1183.08,1180.62,1181.49,814.0,1182.83,1183.08,1180.62,1181.49,814.0
2024-04-11 10:10:00,1181.5,1184.14,1181.0,1184.13,1000.0,1181.5,1184.14,1181.0,1184.13,1000.0
2024-04-11 10:20:00,1186.87,1187.13,1186.12,1186.12,600.0,1186.87,1187.13,1186.12,1186.12,600.0
2024-04-11 10:30:00,1185.23,1186.35,1184.88,1184.88,400.0,1185.23,1186.35,1184.88,1184.88,400.0
2024-04-11 10:40:00,1186.5,1187.87,1186.49,1187.87,200.0,1186.5,1187.87,1186.49,1187.87,200.0
2024-04-11 10:50:00,1186.97,1186.97,1184.99,1186.77,1356.0,1186.97,1186.97,1184.99,1186.77,1356.0
2024-04-11 11:00:00,1188.1,1188.11,1188.1,1188.1,150.0,1188.1,1188.11,1188.1,1188.1,150.0
2024-04-11 11:10:00,1188.1,1188.52,1186.44,1186.44,800.0,1188.1,1188.52,1186.44,1186.44,800.0
2024-04-11 11:20:00,1189.19,1191.72,1189.19,1190.52,400.0,1189.19,1191.72,1189.19,1190.52,400.0
2024-04-11 11:30:00,1191.77,1191.98,1191.77,1191.88,300.0,1191.77,1191.98,1191.77,1191.88,300.0
2024-04-11 11:40:00,1192.15,1193.91,1192.15,1193.91,300.0,1192.15,1193.91,1192.15,1193.91,300.0
2024-04-11 11:50:00,1194.87,1196.02,1194.87,1196.02,319.0,1194.87,1196.02,1194.87,1196.02,319.0
2024-04-11 12:00:00,1195.83,1195.83,1194.39,1194.39,300.0,1195.83,1195.83,1194.39,1194.39,300.0
2024-04-11 12:10:00,1194.37,1194.6,1192.5,1194.6,815.0,1194.37,1194.6,1192.5,1194.6,815.0
2024-04-11 12:20:00,1193.3,1194.05,1191.72,1193.77,1258.0,1193.3,1194.05,1191.72,1193.77,1258.0
2024-04-11 12:30:00,1191.48,1192.4,1190.72,1190.72,661.0,1191.48,1192.4,1190.72,1190.72,661.0
2024-04-11 12:40:00,1190.0,1191.17,1190.0,1191.17,703.0,1190.0,1191.17,1190.0,1191.17,703.0
2024-04-11 12:50:00,1191.62,1191.62,1191.62,1191.62,100.0,1191.62,1191.62,1191.62,1191.62,100.0
2024-04-11 13:00:00,1191.69,1198.69,1191.68,1198.69,1602.0,1191.69,1198.69,1191.68,1198.69,1602.0
2024-04-11 13:10:00,1199.67,1199.67,1198.92,1198.92,200.0,1199.67,1199.67,1198.92,1198.92,200.0
2024-04-11 13:20:00,1198.92,1199.27,1198.69,1199.27,506.0,1198.92,1199.27,1198.69,1199.27,506.0
2024-04-11 13:30:00,1197.46,1198.13,1193.08,1193.09,900.0,1197.46,1198.13,1193.08,1193.09,900.0
2024-04-11 13:40:00,1192.33,1192.97,1192.33,1192.97,300.0,1192.33,1192.97,1192.33,1192.97,300.0
2024-04-11 13:50:00,1193.88,1194.75,1193.88,1193.89,600.0,1193.88,1194.75,1193.88,1193.89,600.0
2024-04-11 14:00:00,1193.89,1193.89,1193.89,1193.89,0.0,1193.89,1193.89,1193.89,1193.89,0.0
2024-04-11 14:10:00,1194.61,1195.78,1194.61,1195.28,400.0,1194.61,1195.78,1194.61,1195.28,400.0
2024-04-11 14:20:00,1195.28,1195.28,1195.28,1195.28,0.0,1195.28,1195.28,1195.28,1195.28,0.0
2024-04-11 14:30:00,1194.64,1195.45,1194.64,1195.26,400.0,1194.64,1195.45,1194.64,1195.26,400.0
2024-04-11 14:40:00,1193.96,1193.96,1193.96,1193.96,100.0,1193.96,1193.96,1193.96,1193.96,100.0
2024-04-11 14:50:00,1193.78,1193.78,1192.98,1192.99,400.0,1193.78,1193.78,1192.98,1192.99,400.0
2024-04-11 15:00:00,1193.86,1197.58,1193.86,1197.58,800.0,1193.86,1197.58,1193.86,1197.58,800.0
2024-04-11 15:10:00,1194.88,1194.89,1194.88,1194.88,100.0,1194.88,1194.89,1194.88,1194.88,100.0
2024-04-11 15:20:00,1195.55,1195.55,1195.55,1195.55,100.0,1195.55,1195.55,1195.55,1195.55,100.0
2024-04-11 15:30:00,1195.55,1195.55,1195.55,1195.55,0.0,1195.55,1195.55,1195.55,1195.55,0.0
2024-04-11 15:40:00,1194.72,1196.0,1194.66,1194.66,1130.0,1194.72,1196.0,1194.66,1194.66,1130.0
2024-04-11 15:50:00,1194.64,1195.32,1190.87,1190.87,4971.0,1194.64,1195.32,1190.87,1190.87,4971.0
2024-04-12 09:30:00,1168.89,1168.89,1168.89,1168.89,1569.0,1168.89,1168.89,1168.89,1168.89,1569.0
2024-04-12 09:40:00,1175.87,1182.39,1175.87,1182.39,1000.0,1175.87,1182.39,1175.87,1182.39,1000.0
2024-04-12 09:50:00,1180.0,1180.49,1180.0,1180.48,501.0,1180.0,1180.49,1180.0,1180.48,501.0
2024-04-12 10:00:00,1183.5,1183.5,1176.6,1178.35,1586.0,1183.5,1183.5,1176.6,1178.35,1586.0
2024-04-12 10:10:00,1179.42,1179.42,1179.36,1179.36,405.0,1179.42,1179.42,1179.36,1179.36,405.0
2024-04-12 10:20:00,1180.0,1180.0,1180.0,1180.0,100.0,1180.0,1180.0,1180.0,1180.0,100.0
2024-04-12 10:30:00,1180.0,1180.0,1179.17,1179.17,200.0,1180.0,1180.0,1179.17,1179.17,200.0
2024-04-12 10:40:00,1178.34,1178.34,1175.0,1175.0,300.0,1178.34,1178.34,1175.0,1175.0,300.0
2024-04-12 10:50:00,1172.9,1174.99,1172.9,1174.3,400.0,1172.9,1174.99,1172.9,1174.3,400.0
2024-04-12 11:00:00,1174.3,1174.3,1174.3,1174.3,0.0,1174.3,1174.3,1174.3,1174.3,0.0
2024-04-12 11:10:00,1177.99,1179.61,1177.99,1179.61,300.0,1177.99,1179.61,1177.99,1179.61,300.0
2024-04-12 11:20:00,1179.61,1181.24,1179.61,1181.24,400.0,1179.61,1181.24,1179.61,1181.24,400.0
2024-04-12 11:30:00,1183.74,1183.74,1182.83,1182.83,400.0,1183.74,1183.74,1182.83,1182.83,400.0
2024-04-12 11:40:00,1180.26,1180.26,1180.26,1180.26,100.0,1180.26,1180.26,1180.26,1180.26,100.0
2024-04-12 11:50:00,1177.29,1177.29,1177.29,1177.29,100.0,1177.29,1177.29,1177.29,1177.29,100.0
2024-04-12 12:00:00,1177.29,1177.29,1177.29,1177.29,0.0,1177.29,1177.29,1177.29,1177.29,0.0
2024-04-12 12:10:00,1176.18,1176.19,1172.25,1172.25,411.0,1176.18,1176.19,1172.25,1172.25,411.0
2024-04-12 12:20:00,1174.02,1174.23,1173.75,1173.75,509.0,1174.02,1174.23,1173.75,1173.75,509.0
2024-04-12 12:30:00,1175.25,1175.25,1170.61,1171.6,2229.0,1175.25,1175.25,1170.61,1171.6,2229.0
2024-04-12 12:40:00,1171.29,1172.43,1171.29,1172.43,3764.0,1171.29,1172.43,1171.29,1172.43,3764.0
2024-04-12 12:50:00,1171.8,1171.96,1171.69,1171.69,400.0,1171.8,1171.96,1171.69,1171.69,400.0
2024-04-12 13:00:00,1170.38,1170.51,1170.38,1170.51,425.0,1170.38,1170.51,1170.38,1170.51,425.0
2024-04-12 13:10:00,1170.51,1170.51,1170.51,1170.51,0.0,1170.51,1170.51,1170.51,1170.51,0.0
2024-04-12 13:20:00,1169.27,1169.41,1167.9,1169.41,640.0,1169.27,1169.41,1167.9,1169.41,640.0
2024-04-12 13:30:00,1166.87,1167.76,1166.5,1167.76,901.0,1166.87,1167.76,1166.5,1167.76,901.0
2024-04-12 13:40:00,1168.98,1175.0,1168.98,1175.0,749.0,1168.98,1175.0,1168.98,1175.0,749.0
2024-04-12 13:50:00,1176.27,1176.27,1174.28,1174.28,482.0,1176.27,1176.27,1174.28,1174.28,482.0
2024-04-12 14:00:00,1168.13,1171.99,1168.13,1171.99,363.0,1168.13,1171.99,1168.13,1171.99,363.0
2024-04-12 14:10:00,1172.6,1172.6,1172.05,1172.05,200.0,1172.6,1172.6,1172.05,1172.05,200.0
2024-04-12 14:20:00,1169.94,1170.09,1169.94,1170.09,500.0,1169.94,1170.09,1169.94,1170.09,500.0
2024-04-12 14:30:00,1170.24,1170.24,1168.23,1168.23,561.0,1170.24,1170.24,1168.23,1168.23,561.0
2024-04-12 14:40:00,1168.19,1168.51,1166.62,1166.63,700.0,1168.19,1168.51,1166.62,1166.63,700.0
2024-04-12 14:50:00,1168.36,1170.21,1167.87,1168.43,622.0,1168.36,1170.21,1167.87,1168.43,622.0
2024-04-12 15:00:00,1169.82,1169.82,1169.82,1169.82,395.0,1169.82,1169.82,1169.82,1169.82,395.0
2024-04-12 15:10:00,1169.82,1170.0,1169.23,1170.0,758.0,1169.82,1170.0,1169.23,1170.0,758.0
2024-04-12 15:20:00,1169.88,1169.88,1168.63,1168.63,808.0,1169.88,1169.88,1168.63,1168.63,808.0
2024-04-12 15:30:00,1168.75,1172.21,1168.74,1170.66,1929.0,1168.75,1172.21,1168.74,1170.66,1929.0
2024-04-12 15:40:00,1170.95,1174.15,1170.95,1173.52,600.0,1170.95,1174.15,1170.95,1173.52,600.0
2024-04-12 15:50:00,1173.08,1175.78,1171.27,1175.78,4929.0,1173.08,1175.78,1171.27,1175.78,4929.0
2024-04-15 09:30:00,1185.21,1197.84,1185.21,1188.38,1932.0,1185.21,1197.84,1185.21,1188.38,1932.0
2024-04-15 09:40:00,1192.3,1192.3,1187.11,1187.82,600.0,1192.3,1192.3,1187.11,1187.82,600.0
2024-04-15 09:50:00,1187.82,1187.82,1187.82,1187.82,0.0,1187.82,1187.82,1187.82,1187.82,0.0
2024-04-15 10:00:00,1184.42,1184.42,1178.81,1178.81,629.0,1184.42,1184.42,1178.81,1178.81,629.0
2024-04-15 10:10:00,1175.26,1178.54,1171.88,1175.29,800.0,1175.26,1178.54,1171.88,1175.29,800.0
2024-04-15 10:20:00,1174.2,1175.21,1172.05,1172.05,400.0,1174.2,1175.21,1172.05,1172.05,400.0
2024-04-15 10:30:00,1171.95,1171.95,1168.5,1168.51,616.0,1171.95,1171.95,1168.5,1168.51,616.0
2024-04-15 10:40:00,1169.11,1169.12,1165.94,1165.94,200.0,1169.11,1169.12,1165.94,1165.94,200.0
2024-04-15 10:50:00,1167.67,1167.67,1165.94,1165.94,1436.0,1167.67,1167.67,1165.94,1165.94,1436.0
2024-04-15 11:00:00,1161.11,1165.34,1161.11,1165.34,500.0,1161.11,1165.34,1161.11,1165.34,500.0
2024-04-15 11:10:00,1167.12,1167.12,1167.12,1167.12,100.0,1167.12,1167.12,1167.12,1167.12,100.0
2024-04-15 11:20:00,1167.12,1167.12,1167.12,1167.12,0.0,1167.12,1167.12,1167.12,1167.12,0.0
2024-04-15 11:30:00,1172.57,1174.87,1171.43,1174.53,943.0,1172.57,1174.87,1171.43,1174.53,943.0
2024-04-15 11:40:00,1171.41,1172.11,1171.41,1172.11,207.0,1171.41,1172.11,1171.41,1172.11,207.0
2024-04-15 11:50:00,1173.77,1173.77,1171.41,1171.41,300.0,1173.77,1173.77,1171.41,1171.41,300.0
2024-04-15 12:00:00,1174.59,1175.28,1173.18,1175.28,775.0,1174.59,1175.28,1173.18,1175.28,775.0
2024-04-15 12:10:00,1171.41,1171.41,1171.41,1171.41,100.0,1171.41,1171.41,1171.41,1171.41,100.0
2024-04-15 12:20:00,1172.05,1172.05,1172.04,1172.05,100.0,1172.05,1172.05,1172.04,1172.05,100.0
2024-04-15 12:30:00,1171.11,1171.11,1171.11,1171.11,100.0,1171.11,1171.11,1171.11,1171.11,100.0
2024-04-15 12:40:00,1170.15,1171.3,1170.06,1171.3,601.0,1170.15,1171.3,1170.06,1171.3,601.0
2024-04-15 12:50:00,1168.48,1171.28,1168.48,1171.28,200.0,1168.48,1171.28,1168.48,1171.28,200.0
2024-04-15 13:00:00,1169.87,1171.95,1168.48,1171.86,1400.0,1169.87,1171.95,1168.48,1171.86,1400.0
2024-04-15 13:10:00,1168.76,1168.81,1166.44,1166.44,500.0,1168.76,1168.81,1166.44,1166.44,500.0
2024-04-15 13:20:00,1159.81,1159.81,1159.81,1159.81,100.0,1159.81,1159.81,1159.81,1159.81,100.0
2024-04-15 13:30:00,1161.95,1161.98,1160.3,1160.3,300.0,1161.95,1161.98,1160.3,1160.3,300.0
2024-04-15 13:40:00,1159.16,1159.16,1159.16,1159.16,100.0,1159.16,1159.16,1159.16,1159.16,100.0
2024-04-15 13:50:00,1159.42,1165.51,1159.42,1162.65,1278.0,1159.42,1165.51,1159.42,1162.65,1278.0
2024-04-15 14:00:00,1161.19,1163.68,1154.99,1156.94,4270.0,1161.19,1163.68,1154.99,1156.94,4270.0
2024-04-15 14:10:00,1155.96,1156.1,1151.78,1154.42,2060.0,1155.96,1156.1,1151.78,1154.42,2060.0
2024-04-15 14:20:00,1157.76,1157.76,1157.76,1157.76,260.0,1157.76,1157.76,1157.76,1157.76,260.0
2024-04-15 14:30:00,1161.3,1161.3,1158.62,1158.62,200.0,1161.3,1161.3,1158.62,1158.62,200.0
2024-04-15 14:40:00,1156.55,1156.55,1155.38,1155.38,300.0,1156.55,1156.55,1155.38,1155.38,300.0
2024-04-15 14:50:00,1154.38,1156.56,1154.38,1156.56,700.0,1154.38,1156.56,1154.38,1156.56,700.0
2024-04-15 15:00:00,1157.14,1157.14,1151.56,1151.56,201.0,1157.14,1157.14,1151.56,1151.56,201.0
2024-04-15 15:10:00,1153.53,1153.53,1152.73,1152.73,200.0,1153.53,1153.53,1152.73,1152.73,200.0
2024-04-15 15:20:00,1150.66,1152.15,1150.66,1150.78,1017.0,1150.66,1152.15,1150.66,1150.78,1017.0
2024-04-15 15:30:00,1149.5,1152.0,1149.5,1149.98,2648.0,1149.5,1152.0,1149.5,1149.98,2648.0
2024-04-15 15:40:00,1149.6,1149.6,1145.62,1148.49,5321.0,1149.6,1149.6,1145.62,1148.49,5321.0
2024-04-15 15:50:00,1146.4,1152.32,1146.4,1150.43,11522.0,1146.4,1152.32,1146.4,1150.43,11522.0
2024-04-16 09:30:00,1151.27,1151.89,1137.4,1145.19,2611.0,1151.27,1151.89,1137.4,1145.19,2611.0
2024-04-16 09:40:00,1148.13,1148.13,1144.5,1145.21,500.0,1148.13,1148.13,1144.5,1145.21,500.0
2024-04-16 09:50:00,1143.82,1144.0,1140.96,1144.0,1356.0,1143.82,1144.0,1140.96,1144.0,1356.0
2024-04-16 10:00:00,1146.55,1146.55,1140.01,1140.01,2394.0,1146.55,1146.55,1140.01,1140.01,2394.0
2024-04-16 10:10:00,1142.51,1143.52,1141.73,1143.52,793.0,1142.51,1143.52,1141.73,1143.52,793.0
2024-04-16 10:20:00,1145.13,1145.13,1140.7,1140.7,822.0,1145.13,1145.13,1140.7,1140.7,822.0
2024-04-16 10:30:00,1138.78,1140.46,1138.11,1138.11,949.0,1138.78,1140.46,1138.11,1138.11,949.0
2024-04-16 10:40:00,1139.78,1139.8,1136.52,1139.01,1551.0,1139.78,1139.8,1136.52,1139.01,1551.0
2024-04-16 10:50:00,1137.45,1140.35,1136.6,1137.99,1611.0,1137.45,1140.35,1136.6,1137.99,1611.0
2024-04-16 11:00:00,1137.75,1141.73,1137.75,1141.73,955.0,1137.75,1141.73,1137.75,1141.73,955.0
2024-04-16 11:10:00,1141.73,1141.73,1139.27,1139.27,200.0,1141.73,1141.73,1139.27,1139.27,200.0
2024-04-16 11:20:00,1139.27,1139.27,1139.27,1139.27,0.0,1139.27,1139.27,1139.27,1139.27,0.0
2024-04-16 11:30:00,1141.35,1141.38,1140.86,1140.87,554.0,1141.35,1141.38,1140.86,1140.87,554.0
2024-04-16 11:40:00,1138.96,1140.29,1137.0,1137.0,1368.0,1138.96,1140.29,1137.0,1137.0,1368.0
2024-04-16 11:50:00,1138.24,1138.24,1135.47,1135.74,500.0,1138.24,1138.24,1135.47,1135.74,500.0
2024-04-16 12:00:00,1135.02,1140.0,1134.91,1139.26,1100.0,1135.02,1140.0,1134.91,1139.26,1100.0
2024-04-16 12:10:00,1139.85,1139.85,1138.89,1138.89,200.0,1139.85,1139.85,1138.89,1138.89,200.0
2024-04-16 12:20:00,1135.91,1140.55,1135.91,1139.81,1467.0,1135.91,1140.55,1135.91,1139.81,1467.0
2024-04-16 12:30:00,1139.81,1139.81,1139.81,1139.81,0.0,1139.81,1139.81,1139.81,1139.81,0.0
2024-04-16 12:40:00,1137.78,1137.78,1137.69,1137.7,1400.0,1137.78,1137.78,1137.69,1137.7,1400.0
2024-04-16 12:50:00,1137.16,1139.0,1137.16,1139.0,527.0,1137.16,1139.0,1137.16,1139.0,527.0
2024-04-16 13:00:00,1135.59,1135.59,1133.76,1134.94,670.0,1135.59,1135.59,1133.76,1134.94,670.0
2024-04-16 13:10:00,1132.53,1132.53,1132.53,1132.53,416.0,1132.53,1132.53,1132.53,1132.53,416.0
2024-04-16 13:20:00,1133.31,1136.25,1133.3,1134.24,1872.0,1133.31,1136.25,1133.3,1134.24,1872.0
2024-04-16 13:30:00,1133.18,1135.92,1133.18,1133.56,562.0,1133.18,1135.92,1133.18,1133.56,562.0
2024-04-16 13:40:00,1133.27,1133.57,1131.72,1131.84,1801.0,1133.27,1133.57,1131.72,1131.84,1801.0
2024-04-16 13:50:00,1130.86,1133.65,1130.85,1133.64,520.0,1130.86,1133.65,1130.85,1133.64,520.0
2024-04-16 14:00:00,1133.25,1141.35,1133.25,1141.35,1133.0,1133.25,1141.35,1133.25,1141.35,1133.0
2024-04-16 14:10:00,1141.63,1141.64,1136.89,1136.89,450.0,1141.63,1141.64,1136.89,1136.89,450.0
2024-04-16 14:20:00,1134.36,1136.14,1134.15,1134.37,1000.0,1134.36,1136.14,1134.15,1134.37,1000.0
2024-04-16 14:30:00,1133.4,1137.68,1133.4,1136.3,900.0,1133.4,1137.68,1133.4,1136.3,900.0
2024-04-16 14:40:00,1137.61,1137.61,1137.61,1137.61,100.0,1137.61,1137.61,1137.61,1137.61,100.0
2024-04-16 14:50:00,1140.13,1146.12,1140.13,1145.91,1101.0,1140.13,1146.12,1140.13,1145.91,1101.0
2024-04-16 15:00:00,1145.02,1145.68,1145.02,1145.68,200.0,1145.02,1145.68,1145.02,1145.68,200.0
2024-04-16 15:10:00,1145.39,1146.55,1144.57,1146.55,800.0,1145.39,1146.55,1144.57,1146.55,800.0
2024-04-16 15:20:00,1145.84,1149.11,1145.83,1148.69,1407.0,1145.84,1149.11,1145.83,1148.69,1407.0
2024-04-16 15:30:00,1146.71,1147.32,1142.3,1147.1,2441.0,1146.71,1147.32,1142.3,1147.1,2441.0
2024-04-16 15:40:00,1146.99,1149.91,1146.98,1149.61,2460.0,1146.99,1149.91,1146.98,1149.61,2460.0
2024-04-16 15:50:00,1151.8,1153.92,1150.76,1151.73,6474.0,1151.8,1153.92,1150.76,1151.73,6474.0
2024-04-17 09:30:00,1157.25,1164.6,1155.68,1158.07,3198.0,1157.25,1164.6,1155.68,1158.07,3198.0
2024-04-17 09:40:00,1160.85,1161.81,1157.26,1158.54,996.0,1160.85,1161.81,1157.26,1158.54,996.0
2024-04-17 09:50:00,1158.79,1158.95,1158.79,1158.95,300.0,1158.79,1158.95,1158.79,1158.95,300.0
2024-04-17 10:00:00,1158.98,1161.53,1156.86,1160.04,3517.0,1158.98,1161.53,1156.86,1160.04,3517.0
2024-04-17 10:10:00,1159.95,1159.95,1155.75,1158.83,5307.0,1159.95,1159.95,1155.75,1158.83,5307.0
2024-04-17 10:20:00,1157.57,1159.98,1156.53,1159.85,1500.0,1157.57,1159.98,1156.53,1159.85,1500.0
2024-04-17 10:30:00,1156.55,1156.55,1156.55,1156.55,100.0,1156.55,1156.55,1156.55,1156.55,100.0
2024-04-17 10:40:00,1156.66,1157.67,1156.4,1157.66,1698.0,1156.66,1157.67,1156.4,1157.66,1698.0
2024-04-17 10:50:00,1157.17,1157.31,1154.69,1156.12,1292.0,1157.17,1157.31,1154.69,1156.12,1292.0
2024-04-17 11:00:00,1158.22,1158.22,1157.09,1158.0,300.0,1158.22,1158.22,1157.09,1158.0,300.0
2024-04-17 11:10:00,1157.93,1157.93,1156.73,1157.24,1500.0,1157.93,1157.93,1156.73,1157.24,1500.0
2024-04-17 11:20:00,1157.14,1158.17,1156.18,1156.88,1505.0,1157.14,1158.17,1156.18,1156.88,1505.0
2024-04-17 11:30:00,1155.59,1156.29,1152.47,1154.84,900.0,1155.59,1156.29,1152.47,1154.84,900.0
2024-04-17 11:40:00,1154.89,1156.72,1154.89,1155.36,1300.0,1154.89,1156.72,1154.89,1155.36,1300.0
2024-04-17 11:50:00,1155.37,1156.91,1155.37,1156.68,700.0,1155.37,1156.91,1155.37,1156.68,700.0
2024-04-17 12:00:00,1157.01,1158.27,1155.27,1155.56,1317.0,1157.01,1158.27,1155.27,1155.56,1317.0
2024-04-17 12:10:00,1157.58,1157.58,1154.54,1154.55,1400.0,1157.58,1157.58,1154.54,1154.55,1400.0
2024-04-17 12:20:00,1154.67,1154.96,1152.83,1152.83,900.0,1154.67,1154.96,1152.83,1152.83,900.0
2024-04-17 12:30:00,1152.72,1152.72,1145.66,1147.43,3000.0,1152.72,1152.72,1145.66,1147.43,3000.0
2024-04-17 12:40:00,1145.88,1148.7,1144.87,1148.7,700.0,1145.88,1148.7,1144.87,1148.7,700.0
2024-04-17 12:50:00,1146.68,1148.0,1146.68,1147.88,828.0,1146.68,1148.0,1146.68,1147.88,828.0
2024-04-17 13:00:00,1148.41,1152.19,1148.41,1152.19,300.0,1148.41,1152.19,1148.41,1152.19,300.0
2024-04-17 13:10:00,1154.38,1156.4,1154.3,1156.4,300.0,1154.38,1156.4,1154.3,1156.4,300.0
2024-04-17 13:20:00,1156.41,1156.41,1156.34,1156.34,200.0,1156.41,1156.41,1156.34,1156.34,200.0
2024-04-17 13:30:00,1157.26,1157.26,1155.68,1157.23,595.0,1157.26,1157.26,1155.68,1157.23,595.0
2024-04-17 13:40:00,1155.78,1155.78,1154.5,1154.51,300.0,1155.78,1155.78,1154.5,1154.51,300.0
2024-04-17 13:50:00,1155.66,1159.24,1155.46,1159.24,2819.0,1155.66,1159.24,1155.46,1159.24,2819.0
2024-04-17 14:00:00,1159.67,1160.41,1159.67,1160.4,200.0,1159.67,1160.41,1159.67,1160.4,200.0
2024-04-17 14:10:00,1160.6,1160.64,1158.97,1160.64,1008.0,1160.6,1160.64,1158.97,1160.64,1008.0
2024-04-17 14:20:00,1162.3,1162.3,1161.83,1162.1,343.0,1162.3,1162.3,1161.83,1162.1,343.0
2024-04-17 14:30:00,1163.91,1163.91,1162.58,1162.59,400.0,1163.91,1163.91,1162.58,1162.59,400.0
2024-04-17 14:40:00,1169.02,1169.92,1166.32,1166.46,1198.0,1169.02,1169.92,1166.32,1166.46,1198.0
2024-04-17 14:50:00,1166.43,1166.43,1162.27,1162.27,1973.0,1166.43,1166.43,1162.27,1162.27,1973.0
2024-04-17 15:00:00,1160.67,1160.68,1158.18,1158.18,410.0,1160.67,1160.68,1158.18,1158.18,410.0
2024-04-17 15:10:00,1157.22,1160.36,1157.22,1160.29,1446.0,1157.22,1160.36,1157.22,1160.29,1446.0
2024-04-17 15:20:00,1160.65,1160.65,1155.95,1155.95,1011.0,1160.65,1160.65,1155.95,1155.95,1011.0
2024-04-17 15:30:00,1156.32,1157.74,1154.45,1154.45,1800.0,1156.32,1157.74,1154.45,1154.45,1800.0
2024-04-17 15:40:00,1154.29,1159.43,1154.29,1159.43,1866.0,1154.29,1159.43,1154.29,1159.43,1866.0
2024-04-17 15:50:00,1158.63,1160.09,1152.73,1154.35,9132.0,1158.63,1160.09,1152.73,1154.35,9132.0
2024-04-18 09:30:00,1163.28,1163.28,1152.11,1152.11,2283.0,1163.28,1163.28,1152.11,1152.11,2283.0
2024-04-18 09:40:00,1150.13,1155.97,1147.05,1155.97,400.0,1150.13,1155.97,1147.05,1155.97,400.0
2024-04-18 09:50:00,1155.93,1161.81,1155.92,1161.81,500.0,1155.93,1161.81,1155.92,1161.81,500.0
2024-04-18 10:00:00,1159.19,1162.04,1158.92,1162.04,1141.0,1159.19,1162.04,1158.92,1162.04,1141.0
2024-04-18 10:10:00,1162.21,1167.1,1162.1,1162.1,550.0,1162.21,1167.1,1162.1,1162.1,550.0
2024-04-18 10:20:00,1163.88,1168.61,1161.94,1166.33,3750.0,1163.88,1168.61,1161.94,1166.33,3750.0
2024-04-18 10:30:00,1166.33,1177.71,1164.9,1177.71,7249.0,1166.33,1177.71,1164.9,1177.71,7249.0
2024-04-18 10:40:00,1176.8,1187.73,1175.96,1186.6,6301.0,1176.8,1187.73,1175.96,1186.6,6301.0
2024-04-18 10:50:00,1186.87,1193.95,1182.83,1193.95,5774.0,1186.87,1193.95,1182.83,1193.95,5774.0
2024-04-18 11:00:00,1192.26,1197.2,1188.76,1196.4,4501.0,1192.26,1197.2,1188.76,1196.4,4501.0
2024-04-18 11:10:00,1196.21,1197.48,1193.96,1197.48,1600.0,1196.21,1197.48,1193.96,1197.48,1600.0
2024-04-18 11:20:00,1196.85,1199.1,1196.85,1199.1,1400.0,1196.85,1199.1,1196.85,1199.1,1400.0
2024-04-18 11:30:00,1197.54,1201.68,1196.57,1200.28,3459.0,1197.54,1201.68,1196.57,1200.28,3459.0
2024-04-18 11:40:00,1200.95,1203.0,1200.42,1202.14,2510.0,1200.95,1203.0,1200.42,1202.14,2510.0
2024-04-18 11:50:00,1202.1,1202.67,1197.15,1197.15,3126.0,1202.1,1202.67,1197.15,1197.15,3126.0
2024-04-18 12:00:00,1195.27,1199.4,1187.07,1188.53,2442.0,1195.27,1199.4,1187.07,1188.53,2442.0
2024-04-18 12:10:00,1185.24,1188.34,1184.37,1188.34,1150.0,1185.24,1188.34,1184.37,1188.34,1150.0
2024-04-18 12:20:00,1184.57,1185.0,1180.31,1180.31,1109.0,1184.57,1185.0,1180.31,1180.31,1109.0
2024-04-18 12:30:00,1181.07,1181.07,1174.04,1174.04,500.0,1181.07,1181.07,1174.04,1174.04,500.0
2024-04-18 12:40:00,1168.76,1168.76,1168.76,1168.76,100.0,1168.76,1168.76,1168.76,1168.76,100.0
2024-04-18 12:50:00,1169.21,1173.65,1169.21,1170.54,410.0,1169.21,1173.65,1169.21,1170.54,410.0
2024-04-18 13:00:00,1174.79,1174.79,1171.79,1171.79,300.0,1174.79,1174.79,1171.79,1171.79,300.0
2024-04-18 13:10:00,1174.8,1174.8,1170.28,1170.28,331.0,1174.8,1174.8,1170.28,1170.28,331.0
2024-04-18 13:20:00,1164.07,1170.78,1164.07,1170.78,267.0,1164.07,1170.78,1164.07,1170.78,267.0
2024-04-18 13:30:00,1169.27,1169.27,1167.79,1167.79,200.0,1169.27,1169.27,1167.79,1167.79,200.0
2024-04-18 13:40:00,1169.59,1170.87,1168.59,1170.87,300.0,1169.59,1170.87,1168.59,1170.87,300.0
2024-04-18 13:50:00,1170.45,1171.92,1169.2,1171.92,425.0,1170.45,1171.92,1169.2,1171.92,425.0
2024-04-18 14:00:00,1171.98,1171.98,1170.56,1170.66,504.0,1171.98,1171.98,1170.56,1170.66,504.0
2024-04-18 14:10:00,1168.98,1171.43,1168.98,1171.43,300.0,1168.98,1171.43,1168.98,1171.43,300.0
2024-04-18 14:20:00,1171.08,1172.57,1166.61,1166.61,6387.0,1171.08,1172.57,1166.61,1166.61,6387.0
2024-04-18 14:30:00,1163.84,1163.88,1158.54,1160.9,806.0,1163.84,1163.88,1158.54,1160.9,806.0
2024-04-18 14:40:00,1160.9,1160.9,1160.9,1160.9,0.0,1160.9,1160.9,1160.9,1160.9,0.0
2024-04-18 14:50:00,1159.48,1159.89,1152.48,1152.48,1055.0,1159.48,1159.89,1152.48,1152.48,1055.0
2024-04-18 15:00:00,1157.56,1159.39,1156.92,1157.93,1239.0,1157.56,1159.39,1156.92,1157.93,1239.0
2024-04-18 15:10:00,1157.66,1157.66,1154.33,1155.58,2449.0,1157.66,1157.66,1154.33,1155.58,2449.0
2024-04-18 15:20:00,1155.19,1159.68,1155.19,1158.03,6397.0,1155.19,1159.68,1155.19,1158.03,6397.0
2024-04-18 15:30:00,1160.93,1161.87,1160.93,1161.1,400.0,1160.93,1161.87,1160.93,1161.1,400.0
2024-04-18 15:40:00,1160.34,1163.17,1160.33,1162.56,5800.0,1160.34,1163.17,1160.33,1162.56,5800.0
2024-04-18 15:50:00,1162.48,1162.95,1158.15,1162.62,8779.0,1162.48,1162.95,1158.15,1162.62,8779.0
2024-04-19 09:30:00,1165.64,1165.64,1165.64,1165.64,4581.0,1165.64,1165.64,1165.64,1165.64,4581.0
2024-04-19 09:40:00,1164.4,1164.79,1160.92,1160.92,590.0,1164.4,1164.79,1160.92,1160.92,590.0
2024-04-19 09:50:00,1158.35,1160.28,1155.57,1157.9,905.0,1158.35,1160.28,1155.57,1157.9,905.0
2024-04-19 10:00:00,1157.9,1157.9,1157.9,1157.9,0.0,1157.9,1157.9,1157.9,1157.9,0.0
2024-04-19 10:10:00,1147.89,1147.89,1147.12,1147.12,300.0,1147.89,1147.89,1147.12,1147.12,300.0
2024-04-19 10:20:00,1144.3,1145.62,1140.91,1143.78,836.0,1144.3,1145.62,1140.91,1143.78,836.0
2024-04-19 10:30:00,1145.22,1145.22,1141.12,1141.13,254.0,1145.22,1145.22,1141.12,1141.13,254.0
2024-04-19 10:40:00,1142.45,1143.71,1140.17,1143.71,300.0,1142.45,1143.71,1140.17,1143.71,300.0
2024-04-19 10:50:00,1141.87,1141.88,1138.42,1138.42,700.0,1141.87,1141.88,1138.42,1138.42,700.0
2024-04-19 11:00:00,1136.86,1139.01,1136.85,1139.01,300.0,1136.86,1139.01,1136.85,1139.01,300.0
2024-04-19 11:10:00,1140.53,1140.53,1140.53,1140.53,148.0,1140.53,1140.53,1140.53,1140.53,148.0
2024-04-19 11:20:00,1140.53,1140.53,1140.53,1140.53,0.0,1140.53,1140.53,1140.53,1140.53,0.0
2024-04-19 11:30:00,1138.64,1138.64,1138.64,1138.64,100.0,1138.64,1138.64,1138.64,1138.64,100.0
2024-04-19 11:40:00,1139.33,1140.83,1137.78,1139.27,1164.0,1139.33,1140.83,1137.78,1139.27,1164.0
2024-04-19 11:50:00,1135.44,1135.44,1133.82,1133.82,300.0,1135.44,1135.44,1133.82,1133.82,300.0
2024-04-19 12:00:00,1131.58,1131.58,1131.58,1131.58,166.0,1131.58,1131.58,1131.58,1131.58,166.0
2024-04-19 12:10:00,1131.5,1133.03,1131.5,1131.97,859.0,1131.5,1133.03,1131.5,1131.97,859.0
2024-04-19 12:20:00,1130.17,1130.18,1130.17,1130.17,100.0,1130.17,1130.18,1130.17,1130.17,100.0
2024-04-19 12:30:00,1129.18,1129.18,1127.31,1127.31,469.0,1129.18,1129.18,1127.31,1127.31,469.0
2024-04-19 12:40:00,1130.18,1133.16,1130.18,1131.52,300.0,1130.18,1133.16,1130.18,1131.52,300.0
2024-04-19 12:50:00,1132.63,1133.42,1131.86,1133.42,462.0,1132.63,1133.42,1131.86,1133.42,462.0
2024-04-19 13:00:00,1132.41,1132.87,1130.92,1130.92,500.0,1132.41,1132.87,1130.92,1130.92,500.0
2024-04-19 13:10:00,1133.11,1133.11,1133.11,1133.11,213.0,1133.11,1133.11,1133.11,1133.11,213.0
2024-04-19 13:20:00,1133.26,1135.88,1132.78,1134.27,1600.0,1133.26,1135.88,1132.78,1134.27,1600.0
2024-04-19 13:30:00,1134.2,1134.2,1134.2,1134.2,400.0,1134.2,1134.2,1134.2,1134.2,400.0
2024-04-19 13:40:00,1137.97,1137.97,1137.97,1137.97,100.0,1137.97,1137.97,1137.97,1137.97,100.0
2024-04-19 13:50:00,1138.05,1141.72,1137.81,1137.81,808.0,1138.05,1141.72,1137.81,1137.81,808.0
2024-04-19 14:00:00,1132.95,1135.62,1132.84,1134.01,500.0,1132.95,1135.62,1132.84,1134.01,500.0
2024-04-19 14:10:00,1132.79,1132.79,1131.26,1131.27,561.0,1132.79,1132.79,1131.26,1131.27,561.0
2024-04-19 14:20:00,1129.88,1129.88,1129.34,1129.34,200.0,1129.88,1129.88,1129.34,1129.34,200.0
2024-04-19 14:30:00,1129.34,1129.34,1123.79,1123.79,900.0,1129.34,1129.34,1123.79,1123.79,900.0
2024-04-19 14:40:00,1123.77,1125.79,1121.88,1125.79,1000.0,1123.77,1125.79,1121.88,1125.79,1000.0
2024-04-19 14:50:00,1127.23,1127.23,1124.85,1124.85,600.0,1127.23,1127.23,1124.85,1124.85,600.0
2024-04-19 15:00:00,1124.24,1127.01,1124.24,1127.01,500.0,1124.24,1127.01,1124.24,1127.01,500.0
2024-04-19 15:10:00,1124.09,1127.38,1124.09,1124.81,1100.0,1124.09,1127.38,1124.09,1124.81,1100.0
2024-04-19 15:20:00,1127.37,1127.37,1125.82,1125.83,200.0,1127.37,1127.37,1125.82,1125.83,200.0
2024-04-19 15:30:00,1126.05,1126.05,1125.96,1125.96,300.0,1126.05,1126.05,1125.96,1125.96,300.0
2024-04-19 15:40:00,1123.91,1125.79,1123.91,1125.44,500.0,1123.91,1125.79,1123.91,1125.44,500.0
2024-04-19 15:50:00,1126.22,1131.79,1126.22,1128.35,4890.0,1126.22,1131.79,1126.22,1128.35,4890.0
2024-04-22 09:30:00,1142.48,1146.64,1142.48,1144.62,2578.0,1142.48,1146.64,1142.48,1144.62,2578.0
2024-04-22 09:40:00,1142.0,1152.11,1142.0,1151.36,400.0,1142.0,1152.11,1142.0,1151.36,400.0
2024-04-22 09:50:00,1151.76,1152.36,1147.0,1147.08,2257.0,1151.76,1152.36,1147.0,1147.08,2257.0
2024-04-22 10:00:00,1152.0,1155.59,1150.82,1150.83,1408.0,1152.0,1155.59,1150.82,1150.83,1408.0
2024-04-22 10:10:00,1151.15,1153.34,1150.54,1152.75,1200.0,1151.15,1153.34,1150.54,1152.75,1200.0
2024-04-22 10:20:00,1152.0,1152.0,1145.1,1145.1,2265.0,1152.0,1152.0,1145.1,1145.1,2265.0
2024-04-22 10:30:00,1146.54,1150.75,1145.04,1145.29,1666.0,1146.54,1150.75,1145.04,1145.29,1666.0
2024-04-22 10:40:00,1145.9,1149.01,1143.47,1147.92,1000.0,1145.9,1149.01,1143.47,1147.92,1000.0
2024-04-22 10:50:00,1148.75,1148.75,1140.52,1142.0,2245.0,1148.75,1148.75,1140.52,1142.0,2245.0
2024-04-22 11:00:00,1142.28,1143.96,1142.28,1143.11,500.0,1142.28,1143.96,1142.28,1143.11,500.0
2024-04-22 11:10:00,1140.5,1140.5,1136.85,1138.15,2289.0,1140.5,1140.5,1136.85,1138.15,2289.0
2024-04-22 11:20:00,1138.2,1143.53,1138.2,1141.39,3650.0,1138.2,1143.53,1138.2,1141.39,3650.0
2024-04-22 11:30:00,1141.89,1143.95,1138.63,1140.01,1145.0,1141.89,1143.95,1138.63,1140.01,1145.0
2024-04-22 11:40:00,1136.64,1138.79,1136.64,1138.79,1300.0,1136.64,1138.79,1136.64,1138.79,1300.0
2024-04-22 11:50:00,1140.01,1141.46,1140.01,1140.02,2300.0,1140.01,1141.46,1140.01,1140.02,2300.0
2024-04-22 12:00:00,1140.44,1141.47,1139.37,1140.27,1100.0,1140.44,1141.47,1139.37,1140.27,1100.0
2024-04-22 12:10:00,1143.22,1147.14,1143.22,1147.14,937.0,1143.22,1147.14,1143.22,1147.14,937.0
2024-04-22 12:20:00,1146.5,1147.62,1141.35,1141.35,1020.0,1146.5,1147.62,1141.35,1141.35,1020.0
2024-04-22 12:30:00,1142.17,1143.47,1142.17,1143.47,300.0,1142.17,1143.47,1142.17,1143.47,300.0
2024-04-22 12:40:00,1144.67,1145.16,1143.91,1144.3,700.0,1144.67,1145.16,1143.91,1144.3,700.0
2024-04-22 12:50:00,1145.55,1145.55,1143.07,1143.61,700.0,1145.55,1145.55,1143.07,1143.61,700.0
2024-04-22 13:00:00,1145.19,1146.65,1144.56,1146.65,500.0,1145.19,1146.65,1144.56,1146.65,500.0
2024-04-22 13:10:00,1146.44,1148.16,1145.48,1147.51,814.0,1146.44,1148.16,1145.48,1147.51,814.0
2024-04-22 13:20:00,1147.44,1148.56,1146.76,1148.56,600.0,1147.44,1148.56,1146.76,1148.56,600.0
2024-04-22 13:30:00,1150.26,1150.26,1147.1,1147.1,560.0,1150.26,1150.26,1147.1,1147.1,560.0
2024-04-22 13:40:00,1149.08,1149.08,1146.97,1148.95,600.0,1149.08,1149.08,1146.97,1148.95,600.0
2024-04-22 13:50:00,1148.61,1151.89,1148.61,1149.99,1721.0,1148.61,1151.89,1148.61,1149.99,1721.0
2024-04-22 14:00:00,1150.03,1152.44,1149.83,1152.44,600.0,1150.03,1152.44,1149.83,1152.44,600.0
2024-04-22 14:10:00,1151.8,1153.55,1151.8,1153.44,1982.0,1151.8,1153.55,1151.8,1153.44,1982.0
2024-04-22 14:20:00,1153.82,1157.16,1153.82,1155.74,1110.0,1153.82,1157.16,1153.82,1155.74,1110.0
2024-04-22 14:30:00,1155.12,1155.12,1149.84,1151.04,2237.0,1155.12,1155.12,1149.84,1151.04,2237.0
2024-04-22 14:40:00,1149.37,1149.8,1148.09,1148.94,802.0,1149.37,1149.8,1148.09,1148.94,802.0
2024-04-22 14:50:00,1151.2,1151.2,1146.87,1148.7,1661.0,1151.2,1151.2,1146.87,1148.7,1661.0
2024-04-22 15:00:00,1149.87,1151.35,1148.48,1149.57,2301.0,1149.87,1151.35,1148.48,1149.57,2301.0
2024-04-22 15:10:00,1149.59,1152.39,1149.53,1151.78,1467.0,1149.59,1152.39,1149.53,1151.78,1467.0
2024-04-22 15:20:00,1150.65,1150.66,1149.19,1150.23,1405.0,1150.65,1150.66,1149.19,1150.23,1405.0
2024-04-22 15:30:00,1151.18,1152.09,1148.3,1148.3,1300.0,1151.18,1152.09,1148.3,1148.3,1300.0
2024-04-22 15:40:00,1149.0,1149.62,1146.3,1149.62,3207.0,1149.0,1149.62,1146.3,1149.62,3207.0
2024-04-22 15:50:00,1148.85,1151.07,1146.32,1148.83,7590.0,1148.85,1151.07,1146.32,1148.83,7590.0
2024-04-23 09:30:00,1155.01,1156.4,1155.01,1156.4,1496.0,1155.01,1156.4,1155.01,1156.4,1496.0
2024-04-23 09:40:00,1157.93,1165.02,1157.92,1163.04,1562.0,1157.93,1165.02,1157.92,1163.04,1562.0
2024-04-23 09:50:00,1158.78,1158.79,1158.78,1158.78,144.0,1158.78,1158.79,1158.78,1158.78,144.0
2024-04-23 10:00:00,1161.23,1165.34,1161.22,1165.34,234.0,1161.23,1165.34,1161.22,1165.34,234.0
2024-04-23 10:10:00,1164.43,1164.44,1164.43,1164.43,199.0,1164.43,1164.44,1164.43,1164.43,199.0
2024-04-23 10:20:00,1164.43,1164.43,1164.43,1164.43,0.0,1164.43,1164.43,1164.43,1164.43,0.0
2024-04-23 10:30:00,1169.6,1172.39,1169.6,1169.63,2125.0,1169.6,1172.39,1169.6,1169.63,2125.0
2024-04-23 10:40:00,1172.07,1174.81,1171.42,1174.81,906.0,1172.07,1174.81,1171.42,1174.81,906.0
2024-04-23 10:50:00,1173.27,1178.66,1173.26,1177.7,1100.0,1173.27,1178.66,1173.26,1177.7,1100.0
2024-04-23 11:00:00,1177.31,1177.31,1176.76,1176.76,407.0,1177.31,1177.31,1176.76,1176.76,407.0
2024-04-23 11:10:00,1173.61,1175.86,1173.48,1175.86,900.0,1173.61,1175.86,1173.48,1175.86,900.0
2024-04-23 11:20:00,1175.46,1180.0,1175.46,1178.61,2525.0,1175.46,1180.0,1175.46,1178.61,2525.0
2024-04-23 11:30:00,1178.29,1178.29,1175.1,1177.1,2848.0,1178.29,1178.29,1175.1,1177.1,2848.0
2024-04-23 11:40:00,1178.97,1178.98,1178.97,1178.98,446.0,1178.97,1178.98,1178.97,1178.98,446.0
2024-04-23 11:50:00,1176.28,1178.27,1175.54,1178.27,1108.0,1176.28,1178.27,1175.54,1178.27,1108.0
2024-04-23 12:00:00,1178.62,1180.0,1178.62,1179.61,601.0,1178.62,1180.0,1178.62,1179.61,601.0
2024-04-23 12:10:00,1179.0,1182.57,1179.0,1181.0,706.0,1179.0,1182.57,1179.0,1181.0,706.0
2024-04-23 12:20:00,1179.43,1180.74,1179.41,1180.74,500.0,1179.43,1180.74,1179.41,1180.74,500.0
2024-04-23 12:30:00,1179.18,1179.18,1179.18,1179.18,300.0,1179.18,1179.18,1179.18,1179.18,300.0
2024-04-23 12:40:00,1179.18,1179.18,1179.18,1179.18,0.0,1179.18,1179.18,1179.18,1179.18,0.0
2024-04-23 12:50:00,1177.69,1180.8,1177.69,1180.62,800.0,1177.69,1180.8,1177.69,1180.62,800.0
2024-04-23 13:00:00,1182.35,1182.35,1178.21,1178.21,700.0,1182.35,1182.35,1178.21,1178.21,700.0
2024-04-23 13:10:00,1179.38,1179.38,1174.24,1175.86,1637.0,1179.38,1179.38,1174.24,1175.86,1637.0
2024-04-23 13:20:00,1177.48,1177.62,1177.48,1177.62,300.0,1177.48,1177.62,1177.48,1177.62,300.0
2024-04-23 13:30:00,1180.26,1180.26,1179.25,1179.26,300.0,1180.26,1180.26,1179.25,1179.26,300.0
2024-04-23 13:40:00,1179.26,1179.26,1179.26,1179.26,0.0,1179.26,1179.26,1179.26,1179.26,0.0
2024-04-23 13:50:00,1176.47,1180.68,1175.76,1178.22,3141.0,1176.47,1180.68,1175.76,1178.22,3141.0
2024-04-23 14:00:00,1178.22,1178.22,1178.22,1178.22,0.0,1178.22,1178.22,1178.22,1178.22,0.0
2024-04-23 14:10:00,1178.22,1178.22,1178.22,1178.22,0.0,1178.22,1178.22,1178.22,1178.22,0.0
2024-04-23 14:20:00,1175.14,1175.14,1174.98,1174.99,418.0,1175.14,1175.14,1174.98,1174.99,418.0
2024-04-23 14:30:00,1174.59,1175.71,1173.94,1173.94,504.0,1174.59,1175.71,1173.94,1173.94,504.0
2024-04-23 14:40:00,1173.63,1174.48,1172.66,1174.48,1205.0,1173.63,1174.48,1172.66,1174.48,1205.0
2024-04-23 14:50:00,1172.3,1173.77,1171.06,1173.77,1200.0,1172.3,1173.77,1171.06,1173.77,1200.0
2024-04-23 15:00:00,1174.07,1175.58,1172.88,1173.59,1809.0,1174.07,1175.58,1172.88,1173.59,1809.0
2024-04-23 15:10:00,1175.45,1175.45,1174.24,1174.24,200.0,1175.45,1175.45,1174.24,1174.24,200.0
2024-04-23 15:20:00,1174.55,1179.5,1174.55,1179.5,813.0,1174.55,1179.5,1174.55,1179.5,813.0
2024-04-23 15:30:00,1178.89,1182.25,1178.18,1182.24,1337.0,1178.89,1182.25,1178.18,1182.24,1337.0
2024-04-23 15:40:00,1182.21,1184.39,1182.2,1184.03,1431.0,1182.21,1184.39,1182.2,1184.03,1431.0
2024-04-23 15:50:00,1182.93,1188.4,1181.32,1188.19,23779.0,1182.93,1188.4,1181.32,1188.19,23779.0
2024-04-24 09:30:00,1197.67,1218.13,1196.46,1205.24,2531.0,1197.67,1218.13,1196.46,1205.24,2531.0
2024-04-24 09:40:00,1204.88,1204.88,1204.88,1204.88,100.0,1204.88,1204.88,1204.88,1204.88,100.0
2024-04-24 09:50:00,1198.24,1201.47,1191.35,1192.33,1925.0,1198.24,1201.47,1191.35,1192.33,1925.0
2024-04-24 10:00:00,1191.56,1196.65,1190.63,1196.65,1102.0,1191.56,1196.65,1190.63,1196.65,1102.0
2024-04-24 10:10:00,1193.49,1195.0,1190.39,1194.2,1519.0,1193.49,1195.0,1190.39,1194.2,1519.0
2024-04-24 10:20:00,1193.84,1199.5,1193.84,1196.8,2108.0,1193.84,1199.5,1193.84,1196.8,2108.0
2024-04-24 10:30:00,1193.36,1196.0,1191.86,1193.99,1644.0,1193.36,1196.0,1191.86,1193.99,1644.0
2024-04-24 10:40:00,1192.51,1192.51,1190.65,1191.57,404.0,1192.51,1192.51,1190.65,1191.57,404.0
2024-04-24 10:50:00,1192.27,1194.73,1192.27,1193.69,504.0,1192.27,1194.73,1192.27,1193.69,504.0
2024-04-24 11:00:00,1192.34,1192.34,1192.34,1192.34,100.0,1192.34,1192.34,1192.34,1192.34,100.0
2024-04-24 11:10:00,1192.34,1192.34,1192.34,1192.34,0.0,1192.34,1192.34,1192.34,1192.34,0.0
2024-04-24 11:20:00,1191.63,1193.29,1191.63,1192.34,1728.0,1191.63,1193.29,1191.63,1192.34,1728.0
2024-04-24 11:30:00,1194.08,1194.08,1189.95,1192.02,1176.0,1194.08,1194.08,1189.95,1192.02,1176.0
2024-04-24 11:40:00,1193.69,1194.16,1190.82,1191.4,1297.0,1193.69,1194.16,1190.82,1191.4,1297.0
2024-04-24 11:50:00,1191.67,1191.67,1191.49,1191.49,200.0,1191.67,1191.67,1191.49,1191.49,200.0
2024-04-24 12:00:00,1191.15,1192.76,1190.07,1190.07,912.0,1191.15,1192.76,1190.07,1190.07,912.0
2024-04-24 12:10:00,1190.62,1190.62,1190.62,1190.62,100.0,1190.62,1190.62,1190.62,1190.62,100.0
2024-04-24 12:20:00,1190.9,1190.9,1190.4,1190.4,201.0,1190.9,1190.9,1190.4,1190.4,201.0
2024-04-24 12:30:00,1187.9,1188.05,1178.07,1180.4,3094.0,1187.9,1188.05,1178.07,1180.4,3094.0
2024-04-24 12:40:00,1182.0,1186.24,1180.66,1182.0,2709.0,1182.0,1186.24,1180.66,1182.0,2709.0
2024-04-24 12:50:00,1184.38,1186.67,1184.38,1186.66,300.0,1184.38,1186.67,1184.38,1186.66,300.0
2024-04-24 13:00:00,1186.27,1186.27,1186.27,1186.27,100.0,1186.27,1186.27,1186.27,1186.27,100.0
2024-04-24 13:10:00,1187.73,1190.37,1187.67,1190.37,1195.0,1187.73,1190.37,1187.67,1190.37,1195.0
2024-04-24 13:20:00,1187.86,1190.49,1187.86,1188.33,610.0,1187.86,1190.49,1187.86,1188.33,610.0
2024-04-24 13:30:00,1188.33,1188.33,1188.33,1188.33,0.0,1188.33,1188.33,1188.33,1188.33,0.0
2024-04-24 13:40:00,1189.03,1191.19,1189.03,1191.19,300.0,1189.03,1191.19,1189.03,1191.19,300.0
2024-04-24 13:50:00,1190.5,1190.5,1190.49,1190.5,100.0,1190.5,1190.5,1190.49,1190.5,100.0
2024-04-24 14:00:00,1188.96,1189.75,1187.85,1188.85,1271.0,1188.96,1189.75,1187.85,1188.85,1271.0
2024-04-24 14:10:00,1188.0,1189.53,1188.0,1189.53,371.0,1188.0,1189.53,1188.0,1189.53,371.0
2024-04-24 14:20:00,1187.44,1187.44,1186.68,1186.68,215.0,1187.44,1187.44,1186.68,1186.68,215.0
2024-04-24 14:30:00,1186.75,1187.48,1185.58,1187.18,1134.0,1186.75,1187.48,1185.58,1187.18,1134.0
2024-04-24 14:40:00,1187.49,1187.49,1187.48,1187.49,100.0,1187.49,1187.49,1187.48,1187.49,100.0
2024-04-24 14:50:00,1187.62,1187.94,1184.02,1186.0,1568.0,1187.62,1187.94,1184.02,1186.0,1568.0
2024-04-24 15:00:00,1186.0,1186.0,1186.0,1186.0,0.0,1186.0,1186.0,1186.0,1186.0,0.0
2024-04-24 15:10:00,1186.06,1186.24,1186.06,1186.24,200.0,1186.06,1186.24,1186.06,1186.24,200.0
2024-04-24 15:20:00,1180.95,1184.33,1180.95,1183.76,1400.0,1180.95,1184.33,1180.95,1183.76,1400.0
2024-04-24 15:30:00,1184.6,1184.6,1180.87,1181.6,3027.0,1184.6,1184.6,1180.87,1181.6,3027.0
2024-04-24 15:40:00,1181.61,1184.1,1181.54,1184.1,506.0,1181.61,1184.1,1181.54,1184.1,506.0
2024-04-24 15:50:00,1181.91,1193.05,1181.6,1192.04,10230.0,1181.91,1193.05,1181.6,1192.04,10230.0
2024-04-25 09:30:00,1175.79,1182.05,1168.83,1172.14,2029.0,1175.79,1182.05,1168.83,1172.14,2029.0
2024-04-25 09:40:00,1177.0,1177.94,1177.0,1177.94,200.0,1177.0,1177.94,1177.0,1177.94,200.0
2024-04-25 09:50:00,1185.11,1196.5,1184.71,1194.41,1851.0,1185.11,1196.5,1184.71,1194.41,1851.0
2024-04-25 10:00:00,1190.53,1194.86,1185.2,1194.86,2999.0,1190.53,1194.86,1185.2,1194.86,2999.0
2024-04-25 10:10:00,1192.94,1201.57,1192.94,1198.34,1642.0,1192.94,1201.57,1192.94,1198.34,1642.0
2024-04-25 10:20:00,1197.21,1200.41,1197.19,1200.41,1200.0,1197.21,1200.41,1197.19,1200.41,1200.0
2024-04-25 10:30:00,1196.55,1196.55,1191.4,1194.75,2701.0,1196.55,1196.55,1191.4,1194.75,2701.0
2024-04-25 10:40:00,1192.8,1192.8,1192.34,1192.34,496.0,1192.8,1192.8,1192.34,1192.34,496.0
2024-04-25 10:50:00,1189.11,1189.11,1189.11,1189.11,100.0,1189.11,1189.11,1189.11,1189.11,100.0
2024-04-25 11:00:00,1191.02,1197.51,1191.02,1197.51,1900.0,1191.02,1197.51,1191.02,1197.51,1900.0
2024-04-25 11:10:00,1198.03,1198.03,1196.29,1197.78,522.0,1198.03,1198.03,1196.29,1197.78,522.0
2024-04-25 11:20:00,1196.84,1199.05,1196.77,1199.05,1000.0,1196.84,1199.05,1196.77,1199.05,1000.0
2024-04-25 11:30:00,1197.72,1199.09,1195.93,1195.93,320.0,1197.72,1199.09,1195.93,1195.93,320.0
2024-04-25 11:40:00,1196.95,1197.78,1196.48,1196.48,517.0,1196.95,1197.78,1196.48,1196.48,517.0
2024-04-25 11:50:00,1195.56,1198.45,1194.25,1198.4,1600.0,1195.56,1198.45,1194.25,1198.4,1600.0
2024-04-25 12:00:00,1202.62,1204.74,1202.36,1202.36,500.0,1202.62,1204.74,1202.36,1202.36,500.0
2024-04-25 12:10:00,1201.36,1204.31,1201.36,1204.31,1086.0,1201.36,1204.31,1201.36,1204.31,1086.0
2024-04-25 12:20:00,1204.2,1206.72,1204.19,1206.72,582.0,1204.2,1206.72,1204.19,1206.72,582.0
2024-04-25 12:30:00,1208.73,1209.98,1208.53,1208.53,870.0,1208.73,1209.98,1208.53,1208.53,870.0
2024-04-25 12:40:00,1210.56,1211.77,1208.45,1210.26,3296.0,1210.56,1211.77,1208.45,1210.26,3296.0
2024-04-25 12:50:00,1210.26,1210.26,1210.26,1210.26,0.0,1210.26,1210.26,1210.26,1210.26,0.0
2024-04-25 13:00:00,1209.5,1209.5,1206.71,1207.91,705.0,1209.5,1209.5,1206.71,1207.91,705.0
2024-04-25 13:10:00,1204.81,1204.81,1198.06,1198.27,1235.0,1204.81,1204.81,1198.06,1198.27,1235.0
2024-04-25 13:20:00,1198.57,1198.57,1191.86,1196.39,1949.0,1198.57,1198.57,1191.86,1196.39,1949.0
2024-04-25 13:30:00,1198.61,1200.85,1196.58,1200.85,1606.0,1198.61,1200.85,1196.58,1200.85,1606.0
2024-04-25 13:40:00,1201.33,1205.72,1201.33,1205.72,300.0,1201.33,1205.72,1201.33,1205.72,300.0
2024-04-25 13:50:00,1205.93,1205.93,1201.49,1201.49,2307.0,1205.93,1205.93,1201.49,1201.49,2307.0
2024-04-25 14:00:00,1201.33,1201.33,1198.32,1198.33,400.0,1201.33,1201.33,1198.32,1198.33,400.0
2024-04-25 14:10:00,1199.18,1200.56,1199.18,1200.56,1100.0,1199.18,1200.56,1199.18,1200.56,1100.0
2024-04-25 14:20:00,1202.08,1202.08,1198.92,1199.57,500.0,1202.08,1202.08,1198.92,1199.57,500.0
2024-04-25 14:30:00,1201.5,1201.92,1201.21,1201.21,800.0,1201.5,1201.92,1201.21,1201.21,800.0
2024-04-25 14:40:00,1203.91,1203.92,1202.25,1202.25,400.0,1203.91,1203.92,1202.25,1202.25,400.0
2024-04-25 14:50:00,1201.81,1201.81,1199.63,1200.02,688.0,1201.81,1201.81,1199.63,1200.02,688.0
2024-04-25 15:00:00,1200.09,1203.82,1200.09,1202.93,600.0,1200.09,1203.82,1200.09,1202.93,600.0
2024-04-25 15:10:00,1204.16,1204.39,1200.47,1200.47,800.0,1204.16,1204.39,1200.47,1200.47,800.0
2024-04-25 15:20:00,1201.24,1202.86,1200.87,1202.65,1312.0,1201.24,1202.86,1200.87,1202.65,1312.0
2024-04-25 15:30:00,1205.42,1206.03,1203.02,1203.02,2011.0,1205.42,1206.03,1203.02,1203.02,2011.0
2024-04-25 15:40:00,1202.17,1202.17,1198.75,1200.11,3598.0,1202.17,1202.17,1198.75,1200.11,3598.0
2024-04-25 15:50:00,1198.7,1201.44,1190.18,1196.35,20421.0,1198.7,1201.44,1190.18,1196.35,20421.0
2024-04-26 09:30:00,1136.83,1159.81,1127.19,1143.01,15091.0,1136.83,1159.81,1127.19,1143.01,15091.0
2024-04-26 09:40:00,1145.46,1151.0,1130.19,1145.07,5442.0,1145.46,1151.0,1130.19,1145.07,5442.0
2024-04-26 09:50:00,1133.33,1148.56,1131.91,1148.0,5207.0,1133.33,1148.56,1131.91,1148.0,5207.0
2024-04-26 10:00:00,1147.71,1149.88,1140.0,1145.0,12967.0,1147.71,1149.88,1140.0,1145.0,12967.0
2024-04-26 10:10:00,1145.0,1151.9,1143.31,1149.23,5342.0,1145.0,1151.9,1143.31,1149.23,5342.0
2024-04-26 10:20:00,1149.04,1151.48,1143.23,1150.27,3976.0,1149.04,1151.48,1143.23,1150.27,3976.0
2024-04-26 10:30:00,1149.01,1149.46,1141.51,1149.46,4364.0,1149.01,1149.46,1141.51,1149.46,4364.0
2024-04-26 10:40:00,1150.95,1150.95,1145.07,1148.58,1400.0,1150.95,1150.95,1145.07,1148.58,1400.0
2024-04-26 10:50:00,1149.66,1152.06,1149.66,1151.43,2217.0,1149.66,1152.06,1149.66,1151.43,2217.0
2024-04-26 11:00:00,1153.57,1154.07,1148.12,1149.31,2104.0,1153.57,1154.07,1148.12,1149.31,2104.0
2024-04-26 11:10:00,1146.62,1146.63,1140.34,1142.04,1201.0,1146.62,1146.63,1140.34,1142.04,1201.0
2024-04-26 11:20:00,1139.0,1139.0,1131.29,1131.29,600.0,1139.0,1139.0,1131.29,1131.29,600.0
2024-04-26 11:30:00,1133.35,1139.66,1130.82,1139.66,4771.0,1133.35,1139.66,1130.82,1139.66,4771.0
2024-04-26 11:40:00,1136.6,1140.76,1135.82,1137.02,4125.0,1136.6,1140.76,1135.82,1137.02,4125.0
2024-04-26 11:50:00,1132.5,1132.5,1122.4,1122.4,1100.0,1132.5,1132.5,1122.4,1122.4,1100.0
2024-04-26 12:00:00,1121.73,1126.82,1121.72,1125.0,7483.0,1121.73,1126.82,1121.72,1125.0,7483.0
2024-04-26 12:10:00,1119.92,1120.97,1115.2,1120.97,1204.0,1119.92,1120.97,1115.2,1120.97,1204.0
2024-04-26 12:20:00,1121.99,1121.99,1116.0,1118.3,9882.0,1121.99,1121.99,1116.0,1118.3,9882.0
2024-04-26 12:30:00,1118.3,1123.01,1118.3,1121.51,3517.0,1118.3,1123.01,1118.3,1121.51,3517.0
2024-04-26 12:40:00,1123.92,1123.92,1123.79,1123.79,969.0,1123.92,1123.92,1123.79,1123.79,969.0
2024-04-26 12:50:00,1123.81,1123.81,1120.99,1123.02,23949.0,1123.81,1123.81,1120.99,1123.02,23949.0
2024-04-26 13:00:00,1123.01,1127.06,1123.01,1127.06,1666.0,1123.01,1127.06,1123.01,1127.06,1666.0
2024-04-26 13:10:00,1129.54,1135.12,1129.54,1135.01,3314.0,1129.54,1135.12,1129.54,1135.01,3314.0
2024-04-26 13:20:00,1130.81,1133.81,1130.81,1133.29,1000.0,1130.81,1133.81,1130.81,1133.29,1000.0
2024-04-26 13:30:00,1129.28,1129.28,1124.19,1127.03,811.0,1129.28,1129.28,1124.19,1127.03,811.0
2024-04-26 13:40:00,1124.13,1126.19,1122.79,1122.8,1650.0,1124.13,1126.19,1122.79,1122.8,1650.0
2024-04-26 13:50:00,1120.17,1121.71,1115.0,1115.0,1927.0,1120.17,1121.71,1115.0,1115.0,1927.0
2024-04-26 14:00:00,1116.1,1116.54,1110.87,1113.3,4426.0,1116.1,1116.54,1110.87,1113.3,4426.0
2024-04-26 14:10:00,1112.26,1116.94,1112.26,1113.44,5714.0,1112.26,1116.94,1112.26,1113.44,5714.0
2024-04-26 14:20:00,1113.34,1113.58,1112.2,1112.2,513.0,1113.34,1113.58,1112.2,1112.2,513.0
2024-04-26 14:30:00,1112.2,1116.45,1112.02,1114.61,1526.0,1112.2,1116.45,1112.02,1114.61,1526.0
2024-04-26 14:40:00,1116.5,1116.73,1114.96,1114.96,1421.0,1116.5,1116.73,1114.96,1114.96,1421.0
2024-04-26 14:50:00,1113.63,1117.76,1113.63,1117.76,1535.0,1113.63,1117.76,1113.63,1117.76,1535.0
2024-04-26 15:00:00,1116.91,1116.92,1112.55,1115.07,2063.0,1116.91,1116.92,1112.55,1115.07,2063.0
2024-04-26 15:10:00,1113.41,1116.48,1112.79,1115.31,2091.0,1113.41,1116.48,1112.79,1115.31,2091.0
2024-04-26 15:20:00,1116.7,1116.91,1112.91,1113.71,2674.0,1116.7,1116.91,1112.91,1113.71,2674.0
2024-04-26 15:30:00,1113.39,1113.39,1105.65,1107.06,29415.0,1113.39,1113.39,1105.65,1107.06,29415.0
2024-04-26 15:40:00,1108.54,1111.58,1106.67,1106.83,5714.0,1108.54,1111.58,1106.67,1106.83,5714.0
2024-04-26 15:50:00,1108.24,1112.28,1107.06,1111.06,19261.0,1108.24,1112.28,1107.06,1111.06,19261.0
2024-04-29 09:30:00,1116.4,1125.0,1112.65,1123.65,4847.0,1116.4,1125.0,1112.65,1123.65,4847.0
2024-04-29 09:40:00,1122.72,1125.0,1122.72,1123.26,627.0,1122.72,1125.0,1122.72,1123.26,627.0
2024-04-29 09:50:00,1129.03,1130.01,1124.87,1127.67,4981.0,1129.03,1130.01,1124.87,1127.67,4981.0
2024-04-29 10:00:00,1128.72,1132.83,1124.07,1124.48,9071.0,1128.72,1132.83,1124.07,1124.48,9071.0
2024-04-29 10:10:00,1126.98,1127.84,1126.56,1126.56,638.0,1126.98,1127.84,1126.56,1126.56,638.0
2024-04-29 10:20:00,1125.19,1125.78,1119.99,1123.04,7247.0,1125.19,1125.78,1119.99,1123.04,7247.0
2024-04-29 10:30:00,1123.8,1126.1,1123.19,1123.2,9524.0,1123.8,1126.1,1123.19,1123.2,9524.0
2024-04-29 10:40:00,1123.46,1126.42,1123.45,1126.42,747.0,1123.46,1126.42,1123.45,1126.42,747.0
2024-04-29 10:50:00,1127.62,1129.8,1127.62,1129.8,500.0,1127.62,1129.8,1127.62,1129.8,500.0
2024-04-29 11:00:00,1129.06,1129.87,1126.76,1129.87,1165.0,1129.06,1129.87,1126.76,1129.87,1165.0
2024-04-29 11:10:00,1128.3,1132.34,1128.29,1129.65,1714.0,1128.3,1132.34,1128.29,1129.65,1714.0
2024-04-29 11:20:00,1129.73,1131.5,1129.44,1129.44,994.0,1129.73,1131.5,1129.44,1129.44,994.0
2024-04-29 11:30:00,1129.33,1130.94,1128.42,1130.3,2085.0,1129.33,1130.94,1128.42,1130.3,2085.0
2024-04-29 11:40:00,1131.61,1131.93,1128.26,1128.26,1265.0,1131.61,1131.93,1128.26,1128.26,1265.0
2024-04-29 11:50:00,1130.0,1130.64,1129.01,1129.01,365.0,1130.0,1130.64,1129.01,1129.01,365.0
2024-04-29 12:00:00,1129.0,1131.04,1129.0,1131.04,2285.0,1129.0,1131.04,1129.0,1131.04,2285.0
2024-04-29 12:10:00,1131.04,1131.81,1130.85,1131.55,904.0,1131.04,1131.81,1130.85,1131.55,904.0
2024-04-29 12:20:00,1130.04,1130.62,1129.0,1130.62,1003.0,1130.04,1130.62,1129.0,1130.62,1003.0
2024-04-29 12:30:00,1132.19,1132.19,1130.69,1132.01,300.0,1132.19,1132.19,1130.69,1132.01,300.0
2024-04-29 12:40:00,1131.02,1132.19,1131.01,1131.45,500.0,1131.02,1132.19,1131.01,1131.45,500.0
2024-04-29 12:50:00,1130.0,1133.85,1130.0,1133.84,2304.0,1130.0,1133.85,1130.0,1133.84,2304.0
2024-04-29 13:00:00,1133.34,1133.84,1133.22,1133.84,945.0,1133.34,1133.84,1133.22,1133.84,945.0
2024-04-29 13:10:00,1133.85,1136.68,1127.04,1131.53,47551.0,1133.85,1136.68,1127.04,1131.53,47551.0
2024-04-29 13:20:00,1133.75,1135.91,1133.75,1135.91,1108.0,1133.75,1135.91,1133.75,1135.91,1108.0
2024-04-29 13:30:00,1137.77,1137.93,1133.85,1137.5,2497.0,1137.77,1137.93,1133.85,1137.5,2497.0
2024-04-29 13:40:00,1136.2,1137.64,1134.83,1136.4,925.0,1136.2,1137.64,1134.83,1136.4,925.0
2024-04-29 13:50:00,1136.13,1140.62,1136.13,1139.15,1458.0,1136.13,1140.62,1136.13,1139.15,1458.0
2024-04-29 14:00:00,1138.8,1142.51,1138.8,1140.72,800.0,1138.8,1142.51,1138.8,1140.72,800.0
2024-04-29 14:10:00,1142.33,1142.52,1141.41,1141.55,1080.0,1142.33,1142.52,1141.41,1141.55,1080.0
2024-04-29 14:20:00,1142.4,1145.48,1140.61,1143.46,3592.0,1142.4,1145.48,1140.61,1143.46,3592.0
2024-04-29 14:30:00,1140.65,1143.66,1140.21,1142.58,1036.0,1140.65,1143.66,1140.21,1142.58,1036.0
2024-04-29 14:40:00,1139.42,1140.21,1135.76,1138.45,1013.0,1139.42,1140.21,1135.76,1138.45,1013.0
2024-04-29 14:50:00,1134.88,1138.43,1134.87,1138.43,2824.0,1134.88,1138.43,1134.87,1138.43,2824.0
2024-04-29 15:00:00,1134.79,1136.65,1131.76,1134.1,1248.0,1134.79,1136.65,1131.76,1134.1,1248.0
2024-04-29 15:10:00,1133.25,1135.64,1132.9,1134.92,1137.0,1133.25,1135.64,1132.9,1134.92,1137.0
2024-04-29 15:20:00,1135.0,1136.7,1135.0,1136.7,3616.0,1135.0,1136.7,1135.0,1136.7,3616.0
2024-04-29 15:30:00,1137.15,1137.59,1134.54,1134.82,1531.0,1137.15,1137.59,1134.54,1134.82,1531.0
2024-04-29 15:40:00,1134.95,1137.95,1134.95,1137.95,1622.0,1134.95,1137.95,1134.95,1137.95,1622.0
2024-04-29 15:50:00,1136.52,1144.63,1136.51,1144.63,11291.0,1136.52,1144.63,1136.51,1144.63,11291.0
2024-04-30 09:30:00,1143.0,1153.63,1143.0,1145.62,1726.0,1143.0,1153.63,1143.0,1145.62,1726.0
2024-04-30 09:40:00,1146.03,1146.17,1138.48,1142.66,2214.0,1146.03,1146.17,1138.48,1142.66,2214.0
2024-04-30 09:50:00,1142.45,1146.24,1142.45,1143.2,2195.0,1142.45,1146.24,1142.45,1143.2,2195.0
2024-04-30 10:00:00,1145.53,1157.98,1145.53,1157.98,1600.0,1145.53,1157.98,1145.53,1157.98,1600.0
2024-04-30 10:10:00,1152.78,1152.79,1145.92,1148.15,2785.0,1152.78,1152.79,1145.92,1148.15,2785.0
2024-04-30 10:20:00,1144.83,1150.8,1144.62,1150.8,700.0,1144.83,1150.8,1144.62,1150.8,700.0
2024-04-30 10:30:00,1149.74,1151.15,1147.34,1149.57,2594.0,1149.74,1151.15,1147.34,1149.57,2594.0
2024-04-30 10:40:00,1148.0,1149.9,1148.0,1149.9,813.0,1148.0,1149.9,1148.0,1149.9,813.0
2024-04-30 10:50:00,1149.01,1149.01,1146.63,1147.68,986.0,1149.01,1149.01,1146.63,1147.68,986.0
2024-04-30 11:00:00,1146.09,1146.09,1143.49,1143.49,916.0,1146.09,1146.09,1143.49,1143.49,916.0
2024-04-30 11:10:00,1144.39,1145.7,1143.28,1144.15,1297.0,1144.39,1145.7,1143.28,1144.15,1297.0
2024-04-30 11:20:00,1144.25,1144.7,1136.94,1138.96,3147.0,1144.25,1144.7,1136.94,1138.96,3147.0
2024-04-30 11:30:00,1137.64,1139.49,1135.96,1139.49,1012.0,1137.64,1139.49,1135.96,1139.49,1012.0
2024-04-30 11:40:00,1139.32,1139.32,1139.28,1139.28,450.0,1139.32,1139.32,1139.28,1139.28,450.0
2024-04-30 11:50:00,1136.07,1137.54,1135.23,1137.28,1346.0,1136.07,1137.54,1135.23,1137.28,1346.0
2024-04-30 12:00:00,1138.0,1139.5,1134.46,1134.46,4954.0,1138.0,1139.5,1134.46,1134.46,4954.0
2024-04-30 12:10:00,1134.45,1139.89,1134.45,1139.6,2000.0,1134.45,1139.89,1134.45,1139.6,2000.0
2024-04-30 12:20:00,1139.6,1139.6,1139.6,1139.6,0.0,1139.6,1139.6,1139.6,1139.6,0.0
2024-04-30 12:30:00,1138.03,1138.03,1135.24,1135.49,1325.0,1138.03,1138.03,1135.24,1135.49,1325.0
2024-04-30 12:40:00,1133.84,1134.45,1131.03,1134.0,1088.0,1133.84,1134.45,1131.03,1134.0,1088.0
2024-04-30 12:50:00,1133.6,1134.12,1131.73,1134.12,1317.0,1133.6,1134.12,1131.73,1134.12,1317.0
2024-04-30 13:00:00,1133.89,1133.89,1132.19,1132.19,702.0,1133.89,1133.89,1132.19,1132.19,702.0
2024-04-30 13:10:00,1132.15,1133.4,1131.67,1133.4,1383.0,1132.15,1133.4,1131.67,1133.4,1383.0
2024-04-30 13:20:00,1133.61,1134.38,1133.58,1133.59,526.0,1133.61,1134.38,1133.58,1133.59,526.0
2024-04-30 13:30:00,1133.26,1135.54,1133.19,1134.28,1015.0,1133.26,1135.54,1133.19,1134.28,1015.0
2024-04-30 13:40:00,1135.91,1138.63,1135.44,1138.14,1100.0,1135.91,1138.63,1135.44,1138.14,1100.0
2024-04-30 13:50:00,1139.15,1139.46,1139.15,1139.33,300.0,1139.15,1139.46,1139.15,1139.33,300.0
2024-04-30 14:00:00,1137.74,1139.58,1136.43,1136.45,1134.0,1137.74,1139.58,1136.43,1136.45,1134.0
2024-04-30 14:10:00,1135.48,1136.5,1135.48,1136.04,1517.0,1135.48,1136.5,1135.48,1136.04,1517.0
2024-04-30 14:20:00,1135.87,1137.16,1135.26,1136.34,1200.0,1135.87,1137.16,1135.26,1136.34,1200.0
2024-04-30 14:30:00,1136.33,1137.2,1136.33,1137.2,700.0,1136.33,1137.2,1136.33,1137.2,700.0
2024-04-30 14:40:00,1136.35,1140.67,1136.35,1138.08,1419.0,1136.35,1140.67,1136.35,1138.08,1419.0
2024-04-30 14:50:00,1137.38,1137.99,1136.14,1137.17,823.0,1137.38,1137.99,1136.14,1137.17,823.0
2024-04-30 15:00:00,1138.2,1138.41,1136.97,1137.77,1800.0,1138.2,1138.41,1136.97,1137.77,1800.0
2024-04-30 15:10:00,1137.4,1137.41,1136.29,1136.66,902.0,1137.4,1137.41,1136.29,1136.66,902.0
2024-04-30 15:20:00,1135.83,1136.48,1134.25,1136.48,1398.0,1135.83,1136.48,1134.25,1136.48,1398.0
2024-04-30 15:30:00,1135.2,1135.96,1132.81,1132.81,898.0,1135.2,1135.96,1132.81,1132.81,898.0
2024-04-30 15:40:00,1132.01,1134.15,1131.77,1133.77,2200.0,1132.01,1134.15,1131.77,1133.77,2200.0
2024-04-30 15:50:00,1135.27,1135.85,1131.93,1131.93,16695.0,1135.27,1135.85,1131.93,1131.93,16695.0
2024-05-01 09:30:00,1138.03,1143.85,1134.05,1136.94,1844.0,1138.03,1143.85,1134.05,1136.94,1844.0
2024-05-01 09:40:00,1143.76,1145.0,1143.32,1143.32,600.0,1143.76,1145.0,1143.32,1143.32,600.0
2024-05-01 09:50:00,1143.49,1143.49,1139.41,1142.58,2100.0,1143.49,1143.49,1139.41,1142.58,2100.0
2024-05-01 10:00:00,1142.63,1144.3,1141.03,1141.03,1831.0,1142.63,1144.3,1141.03,1141.03,1831.0
2024-05-01 10:10:00,1139.83,1139.83,1136.28,1136.28,200.0,1139.83,1139.83,1136.28,1136.28,200.0
2024-05-01 10:20:00,1138.8,1140.55,1138.8,1140.55,619.0,1138.8,1140.55,1138.8,1140.55,619.0
2024-05-01 10:30:00,1141.33,1147.11,1141.33,1146.88,2058.0,1141.33,1147.11,1141.33,1146.88,2058.0
2024-05-01 10:40:00,1147.13,1150.7,1147.13,1149.82,2750.0,1147.13,1150.7,1147.13,1149.82,2750.0
2024-05-01 10:50:00,1149.07,1151.74,1149.07,1151.74,600.0,1149.07,1151.74,1149.07,1151.74,600.0
2024-05-01 11:00:00,1150.45,1151.75,1144.57,1146.0,2040.0,1150.45,1151.75,1144.57,1146.0,2040.0
2024-05-01 11:10:00,1146.0,1147.45,1145.78,1145.78,1552.0,1146.0,1147.45,1145.78,1145.78,1552.0
2024-05-01 11:20:00,1146.08,1149.6,1146.07,1149.6,1304.0,1146.08,1149.6,1146.07,1149.6,1304.0
2024-05-01 11:30:00,1149.8,1150.06,1149.11,1149.11,575.0,1149.8,1150.06,1149.11,1149.11,575.0
2024-05-01 11:40:00,1151.65,1151.65,1150.15,1150.74,1254.0,1151.65,1151.65,1150.15,1150.74,1254.0
2024-05-01 11:50:00,1149.15,1150.0,1146.88,1147.29,1600.0,1149.15,1150.0,1146.88,1147.29,1600.0
2024-05-01 12:00:00,1144.92,1147.06,1144.24,1147.06,1334.0,1144.92,1147.06,1144.24,1147.06,1334.0
2024-05-01 12:10:00,1148.91,1149.89,1148.91,1149.0,1400.0,1148.91,1149.89,1148.91,1149.0,1400.0
2024-05-01 12:20:00,1151.23,1152.01,1148.77,1151.02,1347.0,1151.23,1152.01,1148.77,1151.02,1347.0
2024-05-01 12:30:00,1150.88,1150.88,1148.8,1148.8,1820.0,1150.88,1150.88,1148.8,1148.8,1820.0
2024-05-01 12:40:00,1149.5,1151.26,1149.23,1149.9,1727.0,1149.5,1151.26,1149.23,1149.9,1727.0
2024-05-01 12:50:00,1149.15,1149.87,1149.05,1149.05,1547.0,1149.15,1149.87,1149.05,1149.05,1547.0
2024-05-01 13:00:00,1146.74,1149.09,1146.74,1147.97,1592.0,1146.74,1149.09,1146.74,1147.97,1592.0
2024-05-01 13:10:00,1146.61,1146.61,1146.0,1146.21,1147.0,1146.61,1146.61,1146.0,1146.21,1147.0
2024-05-01 13:20:00,1147.72,1147.72,1146.54,1147.1,308.0,1147.72,1147.72,1146.54,1147.1,308.0
2024-05-01 13:30:00,1148.88,1152.01,1148.88,1152.01,1379.0,1148.88,1152.01,1148.88,1152.01,1379.0
2024-05-01 13:40:00,1150.66,1151.96,1150.66,1151.73,1118.0,1150.66,1151.96,1150.66,1151.73,1118.0
2024-05-01 13:50:00,1152.11,1153.73,1152.11,1153.36,415.0,1152.11,1153.73,1152.11,1153.36,415.0
2024-05-01 14:00:00,1153.38,1156.42,1150.79,1151.95,2261.0,1153.38,1156.42,1150.79,1151.95,2261.0
2024-05-01 14:10:00,1151.14,1151.14,1149.15,1150.0,1300.0,1151.14,1151.14,1149.15,1150.0,1300.0
2024-05-01 14:20:00,1152.15,1157.0,1151.52,1157.0,875.0,1152.15,1157.0,1151.52,1157.0,875.0
2024-05-01 14:30:00,1155.64,1160.49,1152.26,1160.49,2845.0,1155.64,1160.49,1152.26,1160.49,2845.0
2024-05-01 14:40:00,1165.63,1167.44,1163.88,1166.23,1276.0,1165.63,1167.44,1163.88,1166.23,1276.0
2024-05-01 14:50:00,1166.23,1178.6,1166.23,1174.16,4069.0,1166.23,1178.6,1166.23,1174.16,4069.0
2024-05-01 15:00:00,1177.9,1177.9,1174.68,1175.0,1342.0,1177.9,1177.9,1174.68,1175.0,1342.0
2024-05-01 15:10:00,1174.3,1177.49,1173.67,1175.0,2074.0,1174.3,1177.49,1173.67,1175.0,2074.0
2024-05-01 15:20:00,1175.0,1176.65,1170.68,1173.16,5540.0,1175.0,1176.65,1170.68,1173.16,5540.0
2024-05-01 15:30:00,1172.61,1172.61,1162.79,1164.68,4384.0,1172.61,1172.61,1162.79,1164.68,4384.0
2024-05-01 15:40:00,1164.16,1166.76,1160.79,1160.79,931.0,1164.16,1166.76,1160.79,1160.79,931.0
2024-05-01 15:50:00,1160.7,1160.7,1140.53,1141.96,16886.0,1160.7,1160.7,1140.53,1141.96,16886.0
2024-05-02 09:30:00,1155.64,1156.47,1140.05,1140.05,2178.0,1155.64,1156.47,1140.05,1140.05,2178.0
2024-05-02 09:40:00,1147.92,1147.92,1135.56,1138.79,1400.0,1147.92,1147.92,1135.56,1138.79,1400.0
2024-05-02 09:50:00,1137.7,1145.76,1137.7,1145.75,3823.0,1137.7,1145.76,1137.7,1145.75,3823.0
2024-05-02 10:00:00,1145.0,1145.0,1134.86,1135.85,620.0,1145.0,1145.0,1134.86,1135.85,620.0
2024-05-02 10:10:00,1138.02,1142.35,1138.02,1142.35,600.0,1138.02,1142.35,1138.02,1142.35,600.0
2024-05-02 10:20:00,1141.4,1145.25,1140.47,1145.25,592.0,1141.4,1145.25,1140.47,1145.25,592.0
2024-05-02 10:30:00,1147.69,1147.69,1141.98,1143.11,1316.0,1147.69,1147.69,1141.98,1143.11,1316.0
2024-05-02 10:40:00,1143.88,1145.02,1141.49,1144.32,2378.0,1143.88,1145.02,1141.49,1144.32,2378.0
2024-05-02 10:50:00,1143.0,1149.42,1143.0,1149.42,1312.0,1143.0,1149.42,1143.0,1149.42,1312.0
2024-05-02 11:00:00,1144.3,1150.12,1144.29,1150.12,1781.0,1144.3,1150.12,1144.29,1150.12,1781.0
2024-05-02 11:10:00,1150.62,1155.21,1150.61,1152.88,2805.0,1150.62,1155.21,1150.61,1152.88,2805.0
2024-05-02 11:20:00,1153.0,1158.29,1153.0,1157.0,1426.0,1153.0,1158.29,1153.0,1157.0,1426.0
2024-05-02 11:30:00,1154.57,1156.82,1154.0,1154.67,1205.0,1154.57,1156.82,1154.0,1154.67,1205.0
2024-05-02 11:40:00,1154.67,1154.67,1154.67,1154.67,0.0,1154.67,1154.67,1154.67,1154.67,0.0
2024-05-02 11:50:00,1155.64,1155.64,1152.56,1153.87,900.0,1155.64,1155.64,1152.56,1153.87,900.0
2024-05-02 12:00:00,1154.54,1156.93,1154.54,1156.93,2100.0,1154.54,1156.93,1154.54,1156.93,2100.0
2024-05-02 12:10:00,1153.14,1153.14,1150.46,1150.46,200.0,1153.14,1153.14,1150.46,1150.46,200.0
2024-05-02 12:20:00,1150.27,1150.27,1148.3,1148.3,306.0,1150.27,1150.27,1148.3,1148.3,306.0
2024-05-02 12:30:00,1150.31,1150.31,1146.09,1146.72,489.0,1150.31,1150.31,1146.09,1146.72,489.0
2024-05-02 12:40:00,1146.72,1146.72,1146.72,1146.72,0.0,1146.72,1146.72,1146.72,1146.72,0.0
2024-05-02 12:50:00,1152.58,1152.67,1150.73,1152.64,1400.0,1152.58,1152.67,1150.73,1152.64,1400.0
2024-05-02 13:00:00,1153.0,1153.18,1153.0,1153.18,200.0,1153.0,1153.18,1153.0,1153.18,200.0
2024-05-02 13:10:00,1155.03,1156.76,1155.02,1156.49,330.0,1155.03,1156.76,1155.02,1156.49,330.0
2024-05-02 13:20:00,1155.52,1155.52,1154.0,1155.43,718.0,1155.52,1155.52,1154.0,1155.43,718.0
2024-05-02 13:30:00,1155.64,1156.52,1154.7,1156.49,1500.0,1155.64,1156.52,1154.7,1156.49,1500.0
2024-05-02 13:40:00,1155.28,1155.93,1155.01,1155.93,434.0,1155.28,1155.93,1155.01,1155.93,434.0
2024-05-02 13:50:00,1152.77,1152.94,1152.19,1152.93,909.0,1152.77,1152.94,1152.19,1152.93,909.0
2024-05-02 14:00:00,1152.23,1153.49,1150.03,1153.06,1603.0,1152.23,1153.49,1150.03,1153.06,1603.0
2024-05-02 14:10:00,1151.0,1151.35,1151.0,1151.0,500.0,1151.0,1151.35,1151.0,1151.0,500.0
2024-05-02 14:20:00,1149.88,1151.13,1149.88,1151.12,612.0,1149.88,1151.13,1149.88,1151.12,612.0
2024-05-02 14:30:00,1151.22,1151.22,1151.22,1151.22,112.0,1151.22,1151.22,1151.22,1151.22,112.0
2024-05-02 14:40:00,1152.82,1154.21,1151.51,1151.51,900.0,1152.82,1154.21,1151.51,1151.51,900.0
2024-05-02 14:50:00,1152.33,1154.39,1152.33,1154.39,1505.0,1152.33,1154.39,1152.33,1154.39,1505.0
2024-05-02 15:00:00,1155.0,1160.52,1155.0,1160.38,1986.0,1155.0,1160.52,1155.0,1160.38,1986.0
2024-05-02 15:10:00,1162.31,1162.31,1159.16,1159.65,700.0,1162.31,1162.31,1159.16,1159.65,700.0
2024-05-02 15:20:00,1158.87,1160.73,1158.81,1160.54,1000.0,1158.87,1160.73,1158.81,1160.54,1000.0
2024-05-02 15:30:00,1160.0,1161.06,1159.16,1160.0,1175.0,1160.0,1161.06,1159.16,1160.0,1175.0
2024-05-02 15:40:00,1159.64,1160.61,1158.5,1159.52,2522.0,1159.64,1160.61,1158.5,1159.52,2522.0
2024-05-02 15:50:00,1158.5,1166.53,1158.43,1164.99,8381.0,1158.5,1166.53,1158.43,1164.99,8381.0
2024-05-03 09:30:00,1182.34,1200.0,1182.34,1197.79,4774.0,1182.34,1200.0,1182.34,1197.79,4774.0
2024-05-03 09:40:00,1196.75,1204.54,1193.86,1193.86,1510.0,1196.75,1204.54,1193.86,1193.86,1510.0
2024-05-03 09:50:00,1193.86,1193.86,1193.86,1193.86,0.0,1193.86,1193.86,1193.86,1193.86,0.0
2024-05-03 10:00:00,1181.28,1194.47,1176.43,1194.41,4570.0,1181.28,1194.47,1176.43,1194.41,4570.0
2024-05-03 10:10:00,1194.04,1194.04,1190.0,1190.33,3260.0,1194.04,1194.04,1190.0,1190.33,3260.0
2024-05-03 10:20:00,1190.16,1192.3,1186.91,1190.55,1900.0,1190.16,1192.3,1186.91,1190.55,1900.0
2024-05-03 10:30:00,1190.16,1192.18,1188.39,1192.18,2228.0,1190.16,1192.18,1188.39,1192.18,2228.0
2024-05-03 10:40:00,1189.0,1193.14,1189.0,1193.14,1100.0,1189.0,1193.14,1189.0,1193.14,1100.0
2024-05-03 10:50:00,1192.75,1196.41,1190.96,1194.68,1701.0,1192.75,1196.41,1190.96,1194.68,1701.0
2024-05-03 11:00:00,1194.68,1195.02,1190.91,1190.91,4789.0,1194.68,1195.02,1190.91,1190.91,4789.0
2024-05-03 11:10:00,1191.71,1194.43,1190.0,1192.84,5989.0,1191.71,1194.43,1190.0,1192.84,5989.0
2024-05-03 11:20:00,1193.29,1195.64,1193.29,1195.64,300.0,1193.29,1195.64,1193.29,1195.64,300.0
2024-05-03 11:30:00,1198.8,1198.8,1194.71,1194.71,2504.0,1198.8,1198.8,1194.71,1194.71,2504.0
2024-05-03 11:40:00,1199.06,1199.06,1195.0,1197.46,1375.0,1199.06,1199.06,1195.0,1197.46,1375.0
2024-05-03 11:50:00,1196.81,1196.81,1196.3,1196.3,600.0,1196.81,1196.81,1196.3,1196.3,600.0
2024-05-03 12:00:00,1194.43,1194.43,1190.0,1190.04,1004.0,1194.43,1194.43,1190.0,1190.04,1004.0
2024-05-03 12:10:00,1190.22,1190.22,1186.62,1187.15,790.0,1190.22,1190.22,1186.62,1187.15,790.0
2024-05-03 12:20:00,1187.38,1191.42,1187.38,1191.42,1854.0,1187.38,1191.42,1187.38,1191.42,1854.0
2024-05-03 12:30:00,1192.59,1193.2,1191.48,1191.48,743.0,1192.59,1193.2,1191.48,1191.48,743.0
2024-05-03 12:40:00,1191.47,1192.54,1191.19,1191.48,906.0,1191.47,1192.54,1191.19,1191.48,906.0
2024-05-03 12:50:00,1191.56,1192.98,1190.64,1192.98,1705.0,1191.56,1192.98,1190.64,1192.98,1705.0
2024-05-03 13:00:00,1193.52,1193.71,1193.52,1193.52,732.0,1193.52,1193.71,1193.52,1193.52,732.0
2024-05-03 13:10:00,1192.77,1193.7,1192.76,1193.7,470.0,1192.77,1193.7,1192.76,1193.7,470.0
2024-05-03 13:20:00,1195.0,1195.34,1193.48,1193.48,600.0,1195.0,1195.34,1193.48,1193.48,600.0
2024-05-03 13:30:00,1191.91,1193.36,1191.49,1192.14,400.0,1191.91,1193.36,1191.49,1192.14,400.0
2024-05-03 13:40:00,1193.02,1193.02,1193.02,1193.02,100.0,1193.02,1193.02,1193.02,1193.02,100.0
2024-05-03 13:50:00,1192.27,1192.27,1191.09,1191.48,500.0,1192.27,1192.27,1191.09,1191.48,500.0
2024-05-03 14:00:00,1191.72,1194.14,1191.72,1193.27,1864.0,1191.72,1194.14,1191.72,1193.27,1864.0
2024-05-03 14:10:00,1194.78,1196.51,1194.78,1195.33,1484.0,1194.78,1196.51,1194.78,1195.33,1484.0
2024-05-03 14:20:00,1193.65,1193.67,1193.41,1193.41,400.0,1193.65,1193.67,1193.41,1193.41,400.0
2024-05-03 14:30:00,1192.75,1194.14,1192.58,1192.58,426.0,1192.75,1194.14,1192.58,1192.58,426.0
2024-05-03 14:40:00,1191.94,1191.94,1190.99,1190.99,200.0,1191.94,1191.94,1190.99,1190.99,200.0
2024-05-03 14:50:00,1190.99,1191.18,1188.6,1188.6,600.0,1190.99,1191.18,1188.6,1188.6,600.0
2024-05-03 15:00:00,1190.0,1191.66,1190.0,1191.28,917.0,1190.0,1191.66,1190.0,1191.28,917.0
2024-05-03 15:10:00,1190.48,1192.18,1190.0,1191.44,1362.0,1190.48,1192.18,1190.0,1191.44,1362.0
2024-05-03 15:20:00,1191.82,1192.98,1191.82,1192.98,1540.0,1191.82,1192.98,1191.82,1192.98,1540.0
2024-05-03 15:30:00,1192.18,1194.85,1191.51,1193.95,1781.0,1192.18,1194.85,1191.51,1193.95,1781.0
2024-05-03 15:40:00,1194.82,1195.74,1193.86,1193.87,3172.0,1194.82,1195.74,1193.86,1193.87,3172.0
2024-05-03 15:50:00,1194.12,1194.12,1191.67,1194.02,4478.0,1194.12,1194.12,1191.67,1194.02,4478.0
2024-05-06 09:30:00,1205.78,1205.78,1204.03,1204.03,1402.0,1205.78,1205.78,1204.03,1204.03,1402.0
2024-05-06 09:40:00,1206.92,1207.31,1206.92,1207.31,361.0,1206.92,1207.31,1206.92,1207.31,361.0
2024-05-06 09:50:00,1209.78,1216.98,1209.68,1216.97,1370.0,1209.78,1216.98,1209.68,1216.97,1370.0
2024-05-06 10:00:00,1219.91,1219.91,1214.85,1216.49,5242.0,1219.91,1219.91,1214.85,1216.49,5242.0
2024-05-06 10:10:00,1219.7,1219.94,1215.33,1217.0,2870.0,1219.7,1219.94,1215.33,1217.0,2870.0
2024-05-06 10:20:00,1219.19,1219.81,1218.96,1219.81,600.0,1219.19,1219.81,1218.96,1219.81,600.0
2024-05-06 10:30:00,1220.59,1222.41,1220.59,1222.23,406.0,1220.59,1222.41,1220.59,1222.23,406.0
2024-05-06 10:40:00,1222.62,1225.0,1222.62,1224.51,2003.0,1222.62,1225.0,1222.62,1224.51,2003.0
2024-05-06 10:50:00,1222.77,1222.77,1219.88,1221.44,2644.0,1222.77,1222.77,1219.88,1221.44,2644.0
2024-05-06 11:00:00,1216.84,1221.14,1216.71,1221.14,2626.0,1216.84,1221.14,1216.71,1221.14,2626.0
2024-05-06 11:10:00,1221.98,1224.71,1221.45,1223.91,2850.0,1221.98,1224.71,1221.45,1223.91,2850.0
2024-05-06 11:20:00,1225.05,1225.13,1223.94,1225.13,431.0,1225.05,1225.13,1223.94,1225.13,431.0
2024-05-06 11:30:00,1224.96,1224.96,1223.97,1223.97,500.0,1224.96,1224.96,1223.97,1223.97,500.0
2024-05-06 11:40:00,1223.32,1223.32,1221.95,1222.0,512.0,1223.32,1223.32,1221.95,1222.0,512.0
2024-05-06 11:50:00,1223.31,1223.31,1223.31,1223.31,610.0,1223.31,1223.31,1223.31,1223.31,610.0
2024-05-06 12:00:00,1222.47,1226.35,1222.32,1226.35,1301.0,1222.47,1226.35,1222.32,1226.35,1301.0
2024-05-06 12:10:00,1226.15,1227.19,1225.22,1227.19,1024.0,1226.15,1227.19,1225.22,1227.19,1024.0
2024-05-06 12:20:00,1226.38,1227.19,1222.26,1224.26,3553.0,1226.38,1227.19,1222.26,1224.26,3553.0
2024-05-06 12:30:00,1224.37,1225.03,1224.37,1225.03,225.0,1224.37,1225.03,1224.37,1225.03,225.0
2024-05-06 12:40:00,1224.89,1227.48,1224.89,1226.22,2508.0,1224.89,1227.48,1224.89,1226.22,2508.0
2024-05-06 12:50:00,1226.05,1226.05,1224.64,1225.0,539.0,1226.05,1226.05,1224.64,1225.0,539.0
2024-05-06 13:00:00,1226.28,1226.28,1226.28,1226.28,100.0,1226.28,1226.28,1226.28,1226.28,100.0
2024-05-06 13:10:00,1226.6,1228.94,1226.24,1228.47,1900.0,1226.6,1228.94,1226.24,1228.47,1900.0
2024-05-06 13:20:00,1228.0,1233.08,1227.81,1227.82,6357.0,1228.0,1233.08,1227.81,1227.82,6357.0
2024-05-06 13:30:00,1227.94,1231.44,1227.94,1231.02,1385.0,1227.94,1231.44,1227.94,1231.02,1385.0
2024-05-06 13:40:00,1232.17,1233.97,1232.17,1233.97,600.0,1232.17,1233.97,1232.17,1233.97,600.0
2024-05-06 13:50:00,1232.7,1232.7,1229.5,1230.66,7741.0,1232.7,1232.7,1229.5,1230.66,7741.0
2024-05-06 14:00:00,1231.11,1231.34,1231.1,1231.34,300.0,1231.11,1231.34,1231.1,1231.34,300.0
2024-05-06 14:10:00,1232.58,1232.6,1231.66,1231.66,733.0,1232.58,1232.6,1231.66,1231.66,733.0
2024-05-06 14:20:00,1232.11,1233.08,1232.1,1233.08,247.0,1232.11,1233.08,1232.1,1233.08,247.0
2024-05-06 14:30:00,1233.07,1233.41,1232.14,1232.14,302.0,1233.07,1233.41,1232.14,1232.14,302.0
2024-05-06 14:40:00,1230.0,1231.24,1229.14,1231.24,1508.0,1230.0,1231.24,1229.14,1231.24,1508.0
2024-05-06 14:50:00,1231.58,1232.45,1231.17,1231.17,985.0,1231.58,1232.45,1231.17,1231.17,985.0
2024-05-06 15:00:00,1232.07,1232.97,1232.07,1232.08,404.0,1232.07,1232.97,1232.07,1232.08,404.0
2024-05-06 15:10:00,1233.38,1235.72,1233.37,1234.99,2413.0,1233.38,1235.72,1233.37,1234.99,2413.0
2024-05-06 15:20:00,1236.85,1237.34,1236.11,1236.11,2604.0,1236.85,1237.34,1236.11,1236.11,2604.0
2024-05-06 15:30:00,1236.11,1238.6,1236.11,1238.6,2100.0,1236.11,1238.6,1236.11,1238.6,2100.0
2024-05-06 15:40:00,1237.49,1238.64,1237.49,1238.64,342.0,1237.49,1238.64,1237.49,1238.64,342.0
2024-05-06 15:50:00,1237.94,1242.64,1234.2,1242.64,8514.0,1237.94,1242.64,1234.2,1242.64,8514.0
2024-05-07 09:30:00,1240.1,1240.1,1229.39,1238.08,2449.0,1240.1,1240.1,1229.39,1238.08,2449.0
2024-05-07 09:40:00,1237.9,1240.0,1229.29,1232.05,1100.0,1237.9,1240.0,1229.29,1232.05,1100.0
2024-05-07 09:50:00,1232.13,1235.64,1231.94,1235.64,862.0,1232.13,1235.64,1231.94,1235.64,862.0
2024-05-07 10:00:00,1235.0,1239.11,1235.0,1237.67,1427.0,1235.0,1239.11,1235.0,1237.67,1427.0
2024-05-07 10:10:00,1237.02,1242.93,1237.02,1241.76,1300.0,1237.02,1242.93,1237.02,1241.76,1300.0
2024-05-07 10:20:00,1240.0,1240.57,1236.99,1237.21,2957.0,1240.0,1240.57,1236.99,1237.21,2957.0
2024-05-07 10:30:00,1237.63,1237.63,1237.63,1237.63,100.0,1237.63,1237.63,1237.63,1237.63,100.0
2024-05-07 10:40:00,1239.49,1241.34,1239.0,1241.34,2091.0,1239.49,1241.34,1239.0,1241.34,2091.0
2024-05-07 10:50:00,1243.14,1243.89,1238.28,1238.49,800.0,1243.14,1243.89,1238.28,1238.49,800.0
2024-05-07 11:00:00,1239.39,1239.8,1237.0,1237.0,1100.0,1239.39,1239.8,1237.0,1237.0,1100.0
2024-05-07 11:10:00,1237.0,1237.75,1235.49,1237.73,1700.0,1237.0,1237.75,1235.49,1237.73,1700.0
2024-05-07 11:20:00,1240.65,1240.83,1240.11,1240.11,525.0,1240.65,1240.83,1240.11,1240.11,525.0
2024-05-07 11:30:00,1241.05,1241.98,1240.0,1241.23,1371.0,1241.05,1241.98,1240.0,1241.23,1371.0
2024-05-07 11:40:00,1241.8,1241.99,1240.53,1240.53,1168.0,1241.8,1241.99,1240.53,1240.53,1168.0
2024-05-07 11:50:00,1239.26,1239.62,1237.78,1237.79,717.0,1239.26,1239.62,1237.78,1237.79,717.0
2024-05-07 12:00:00,1236.53,1236.53,1236.53,1236.53,100.0,1236.53,1236.53,1236.53,1236.53,100.0
2024-05-07 12:10:00,1233.5,1234.37,1232.58,1232.59,1308.0,1233.5,1234.37,1232.58,1232.59,1308.0
2024-05-07 12:20:00,1232.59,1234.17,1232.03,1233.32,2105.0,1232.59,1234.17,1232.03,1233.32,2105.0
2024-05-07 12:30:00,1234.21,1236.04,1234.21,1235.85,1300.0,1234.21,1236.04,1234.21,1235.85,1300.0
2024-05-07 12:40:00,1235.9,1237.8,1235.9,1237.8,500.0,1235.9,1237.8,1235.9,1237.8,500.0
2024-05-07 12:50:00,1235.76,1237.04,1235.76,1236.17,700.0,1235.76,1237.04,1235.76,1236.17,700.0
2024-05-07 13:00:00,1235.7,1238.84,1235.69,1238.84,669.0,1235.7,1238.84,1235.69,1238.84,669.0
2024-05-07 13:10:00,1239.67,1241.87,1239.67,1240.62,1201.0,1239.67,1241.87,1239.67,1240.62,1201.0
2024-05-07 13:20:00,1240.62,1240.62,1240.62,1240.62,0.0,1240.62,1240.62,1240.62,1240.62,0.0
2024-05-07 13:30:00,1241.09,1241.09,1236.72,1239.17,2135.0,1241.09,1241.09,1236.72,1239.17,2135.0
2024-05-07 13:40:00,1235.95,1237.97,1233.69,1236.76,1212.0,1235.95,1237.97,1233.69,1236.76,1212.0
2024-05-07 13:50:00,1234.62,1234.62,1234.62,1234.62,400.0,1234.62,1234.62,1234.62,1234.62,400.0
2024-05-07 14:00:00,1234.62,1234.62,1234.62,1234.62,0.0,1234.62,1234.62,1234.62,1234.62,0.0
2024-05-07 14:10:00,1237.76,1237.76,1236.0,1236.79,1754.0,1237.76,1237.76,1236.0,1236.79,1754.0
2024-05-07 14:20:00,1237.0,1237.48,1235.0,1236.3,1749.0,1237.0,1237.48,1235.0,1236.3,1749.0
2024-05-07 14:30:00,1235.0,1237.92,1235.0,1237.74,503.0,1235.0,1237.92,1235.0,1237.74,503.0
2024-05-07 14:40:00,1236.84,1236.84,1236.47,1236.48,1143.0,1236.84,1236.84,1236.47,1236.48,1143.0
2024-05-07 14:50:00,1236.51,1236.51,1236.51,1236.51,205.0,1236.51,1236.51,1236.51,1236.51,205.0
2024-05-07 15:00:00,1236.28,1238.0,1236.27,1237.81,787.0,1236.28,1238.0,1236.27,1237.81,787.0
2024-05-07 15:10:00,1237.87,1238.84,1237.87,1238.84,2600.0,1237.87,1238.84,1237.87,1238.84,2600.0
2024-05-07 15:20:00,1235.73,1237.55,1235.73,1237.55,1100.0,1235.73,1237.55,1235.73,1237.55,1100.0
2024-05-07 15:30:00,1236.77,1238.59,1236.2,1238.59,2057.0,1236.77,1238.59,1236.2,1238.59,2057.0
2024-05-07 15:40:00,1239.08,1240.88,1237.92,1240.88,2702.0,1239.08,1240.88,1237.92,1240.88,2702.0
2024-05-07 15:50:00,1241.96,1244.18,1240.0,1240.33,7742.0,1241.96,1244.18,1240.0,1240.33,7742.0
2024-05-08 09:30:00,1241.0,1241.81,1241.0,1241.8,1511.0,1241.0,1241.81,1241.0,1241.8,1511.0
2024-05-08 09:40:00,1242.05,1245.47,1242.05,1245.47,232.0,1242.05,1245.47,1242.05,1245.47,232.0
2024-05-08 09:50:00,1243.09,1249.85,1243.08,1249.85,900.0,1243.09,1249.85,1243.08,1249.85,900.0
2024-05-08 10:00:00,1252.0,1255.11,1252.0,1255.11,1000.0,1252.0,1255.11,1252.0,1255.11,1000.0
2024-05-08 10:10:00,1257.4,1261.03,1257.4,1261.03,600.0,1257.4,1261.03,1257.4,1261.03,600.0
2024-05-08 10:20:00,1258.22,1261.64,1258.22,1261.64,702.0,1258.22,1261.64,1258.22,1261.64,702.0
2024-05-08 10:30:00,1262.97,1262.97,1257.0,1257.0,599.0,1262.97,1262.97,1257.0,1257.0,599.0
2024-05-08 10:40:00,1257.33,1259.25,1256.45,1259.25,1267.0,1257.33,1259.25,1256.45,1259.25,1267.0
2024-05-08 10:50:00,1256.14,1256.15,1254.97,1255.31,500.0,1256.14,1256.15,1254.97,1255.31,500.0
2024-05-08 11:00:00,1253.79,1253.95,1248.0,1248.0,800.0,1253.79,1253.95,1248.0,1248.0,800.0
2024-05-08 11:10:00,1248.0,1248.0,1242.95,1242.96,300.0,1248.0,1248.0,1242.95,1242.96,300.0
2024-05-08 11:20:00,1245.05,1245.35,1244.48,1245.35,1151.0,1245.05,1245.35,1244.48,1245.35,1151.0
2024-05-08 11:30:00,1245.35,1245.35,1241.83,1242.42,500.0,1245.35,1245.35,1241.83,1242.42,500.0
2024-05-08 11:40:00,1244.39,1245.5,1242.0,1245.5,1020.0,1244.39,1245.5,1242.0,1245.5,1020.0
2024-05-08 11:50:00,1243.9,1243.9,1238.69,1240.0,613.0,1243.9,1243.9,1238.69,1240.0,613.0
2024-05-08 12:00:00,1244.76,1244.88,1244.76,1244.88,398.0,1244.76,1244.88,1244.76,1244.88,398.0
2024-05-08 12:10:00,1247.24,1247.43,1246.32,1247.43,1001.0,1247.24,1247.43,1246.32,1247.43,1001.0
2024-05-08 12:20:00,1248.37,1249.81,1248.37,1248.84,500.0,1248.37,1249.81,1248.37,1248.84,500.0
2024-05-08 12:30:00,1245.25,1245.52,1245.24,1245.52,600.0,1245.25,1245.52,1245.24,1245.52,600.0
2024-05-08 12:40:00,1242.0,1245.66,1242.0,1245.66,500.0,1242.0,1245.66,1242.0,1245.66,500.0
2024-05-08 12:50:00,1245.0,1245.0,1244.66,1244.66,300.0,1245.0,1245.0,1244.66,1244.66,300.0
2024-05-08 13:00:00,1244.66,1244.66,1244.66,1244.66,0.0,1244.66,1244.66,1244.66,1244.66,0.0
2024-05-08 13:10:00,1242.39,1245.26,1242.39,1245.26,513.0,1242.39,1245.26,1242.39,1245.26,513.0
2024-05-08 13:20:00,1240.2,1240.2,1240.07,1240.08,200.0,1240.2,1240.2,1240.07,1240.08,200.0
2024-05-08 13:30:00,1241.35,1241.35,1241.35,1241.35,125.0,1241.35,1241.35,1241.35,1241.35,125.0
2024-05-08 13:40:00,1241.37,1243.07,1241.37,1241.98,573.0,1241.37,1243.07,1241.37,1241.98,573.0
2024-05-08 13:50:00,1243.11,1246.14,1241.93,1246.14,1349.0,1243.11,1246.14,1241.93,1246.14,1349.0
2024-05-08 14:00:00,1244.57,1244.57,1242.95,1242.99,799.0,1244.57,1244.57,1242.95,1242.99,799.0
2024-05-08 14:10:00,1244.35,1246.59,1244.34,1246.59,515.0,1244.35,1246.59,1244.34,1246.59,515.0
2024-05-08 14:20:00,1246.61,1248.12,1244.01,1248.1,1889.0,1246.61,1248.12,1244.01,1248.1,1889.0
2024-05-08 14:30:00,1247.56,1248.26,1246.16,1246.91,700.0,1247.56,1248.26,1246.16,1246.91,700.0
2024-05-08 14:40:00,1248.07,1248.07,1248.06,1248.06,200.0,1248.07,1248.07,1248.06,1248.06,200.0
2024-05-08 14:50:00,1246.64,1246.65,1246.15,1246.15,200.0,1246.64,1246.65,1246.15,1246.15,200.0
2024-05-08 15:00:00,1245.58,1245.58,1245.58,1245.58,100.0,1245.58,1245.58,1245.58,1245.58,100.0
2024-05-08 15:10:00,1244.44,1246.67,1244.44,1246.67,1296.0,1244.44,1246.67,1244.44,1246.67,1296.0
2024-05-08 15:20:00,1246.33,1247.74,1246.32,1247.74,1160.0,1246.33,1247.74,1246.32,1247.74,1160.0
2024-05-08 15:30:00,1249.09,1249.09,1246.13,1247.45,1850.0,1249.09,1249.09,1246.13,1247.45,1850.0
2024-05-08 15:40:00,1248.7,1251.09,1246.8,1249.98,2304.0,1248.7,1251.09,1246.8,1249.98,2304.0
2024-05-08 15:50:00,1250.51,1252.83,1249.47,1249.47,7126.0,1250.51,1252.83,1249.47,1249.47,7126.0
2024-05-09 09:30:00,1251.44,1251.44,1243.1,1247.73,2018.0,1251.44,1251.44,1243.1,1247.73,2018.0
2024-05-09 09:40:00,1247.11,1247.44,1240.31,1247.09,2246.0,1247.11,1247.44,1240.31,1247.09,2246.0
2024-05-09 09:50:00,1250.12,1255.0,1250.11,1255.0,2798.0,1250.12,1255.0,1250.11,1255.0,2798.0
2024-05-09 10:00:00,1255.0,1256.03,1253.34,1256.03,1028.0,1255.0,1256.03,1253.34,1256.03,1028.0
2024-05-09 10:10:00,1253.33,1255.74,1252.0,1255.74,512.0,1253.33,1255.74,1252.0,1255.74,512.0
2024-05-09 10:20:00,1254.51,1254.51,1252.59,1252.59,300.0,1254.51,1254.51,1252.59,1252.59,300.0
2024-05-09 10:30:00,1254.42,1261.09,1253.72,1261.09,905.0,1254.42,1261.09,1253.72,1261.09,905.0
2024-05-09 10:40:00,1259.75,1261.45,1259.74,1261.45,300.0,1259.75,1261.45,1259.74,1261.45,300.0
2024-05-09 10:50:00,1261.45,1261.45,1261.45,1261.45,100.0,1261.45,1261.45,1261.45,1261.45,100.0
2024-05-09 11:00:00,1263.0,1265.17,1262.69,1265.17,586.0,1263.0,1265.17,1262.69,1265.17,586.0
2024-05-09 11:10:00,1268.17,1268.17,1265.0,1268.17,500.0,1268.17,1268.17,1265.0,1268.17,500.0
2024-05-09 11:20:00,1268.17,1268.92,1262.33,1268.92,1971.0,1268.17,1268.92,1262.33,1268.92,1971.0
2024-05-09 11:30:00,1269.44,1269.44,1265.75,1265.75,1015.0,1269.44,1269.44,1265.75,1265.75,1015.0
2024-05-09 11:40:00,1268.0,1268.28,1260.8,1260.8,1788.0,1268.0,1268.28,1260.8,1260.8,1788.0
2024-05-09 11:50:00,1265.75,1265.75,1261.48,1261.48,500.0,1265.75,1265.75,1261.48,1261.48,500.0
2024-05-09 12:00:00,1264.28,1267.62,1264.28,1267.62,500.0,1264.28,1267.62,1264.28,1267.62,500.0
2024-05-09 12:10:00,1267.63,1267.63,1265.64,1265.64,600.0,1267.63,1267.63,1265.64,1265.64,600.0
2024-05-09 12:20:00,1268.37,1268.37,1268.37,1268.37,100.0,1268.37,1268.37,1268.37,1268.37,100.0
2024-05-09 12:30:00,1267.29,1270.4,1267.29,1270.4,1200.0,1267.29,1270.4,1267.29,1270.4,1200.0
2024-05-09 12:40:00,1271.14,1271.14,1269.51,1270.78,400.0,1271.14,1271.14,1269.51,1270.78,400.0
2024-05-09 12:50:00,1270.78,1270.78,1270.78,1270.78,100.0,1270.78,1270.78,1270.78,1270.78,100.0
2024-05-09 13:00:00,1270.0,1271.46,1269.33,1271.46,600.0,1270.0,1271.46,1269.33,1271.46,600.0
2024-05-09 13:10:00,1266.33,1266.37,1265.74,1266.37,400.0,1266.33,1266.37,1265.74,1266.37,400.0
2024-05-09 13:20:00,1265.57,1269.18,1265.55,1269.18,500.0,1265.57,1269.18,1265.55,1269.18,500.0
2024-05-09 13:30:00,1269.18,1269.18,1269.18,1269.18,0.0,1269.18,1269.18,1269.18,1269.18,0.0
2024-05-09 13:40:00,1267.25,1267.25,1267.25,1267.25,100.0,1267.25,1267.25,1267.25,1267.25,100.0
2024-05-09 13:50:00,1265.78,1268.09,1264.8,1267.73,1869.0,1265.78,1268.09,1264.8,1267.73,1869.0
2024-05-09 14:00:00,1268.59,1268.59,1265.57,1265.57,599.0,1268.59,1268.59,1265.57,1265.57,599.0
2024-05-09 14:10:00,1265.34,1265.34,1265.34,1265.34,100.0,1265.34,1265.34,1265.34,1265.34,100.0
2024-05-09 14:20:00,1265.82,1265.85,1265.67,1265.85,463.0,1265.82,1265.85,1265.67,1265.85,463.0
2024-05-09 14:30:00,1265.68,1267.34,1265.51,1267.32,521.0,1265.68,1267.34,1265.51,1267.32,521.0
2024-05-09 14:40:00,1267.32,1267.32,1267.32,1267.32,0.0,1267.32,1267.32,1267.32,1267.32,0.0
2024-05-09 14:50:00,1267.44,1267.44,1266.29,1266.8,900.0,1267.44,1267.44,1266.29,1266.8,900.0
2024-05-09 15:00:00,1266.72,1266.73,1266.72,1266.73,200.0,1266.72,1266.73,1266.72,1266.73,200.0
2024-05-09 15:10:00,1264.72,1269.36,1264.51,1269.36,2200.0,1264.72,1269.36,1264.51,1269.36,2200.0
2024-05-09 15:20:00,1269.64,1273.53,1269.64,1272.78,1315.0,1269.64,1273.53,1269.64,1272.78,1315.0
2024-05-09 15:30:00,1270.68,1276.01,1270.68,1273.61,1600.0,1270.68,1276.01,1270.68,1273.61,1600.0
2024-05-09 15:40:00,1272.4,1274.1,1271.16,1273.67,2319.0,1272.4,1274.1,1271.16,1273.67,2319.0
2024-05-09 15:50:00,1273.12,1288.52,1273.12,1287.45,28544.0,1273.12,1288.52,1273.12,1287.45,28544.0
2024-05-10 09:30:00,1293.0,1298.47,1293.0,1298.47,1728.0,1293.0,1298.47,1293.0,1298.47,1728.0
2024-05-10 09:40:00,1299.84,1312.46,1298.58,1311.52,4408.0,1299.84,1312.46,1298.58,1311.52,4408.0
2024-05-10 09:50:00,1311.13,1320.46,1310.21,1313.89,4699.0,1311.13,1320.46,1310.21,1313.89,4699.0
2024-05-10 10:00:00,1313.23,1322.01,1313.23,1322.01,1705.0,1313.23,1322.01,1313.23,1322.01,1705.0
2024-05-10 10:10:00,1323.13,1335.0,1323.12,1331.27,6024.0,1323.13,1335.0,1323.12,1331.27,6024.0
2024-05-10 10:20:00,1334.6,1336.63,1330.0,1336.07,10006.0,1334.6,1336.63,1330.0,1336.07,10006.0
2024-05-10 10:30:00,1336.21,1346.27,1333.83,1345.89,14077.0,1336.21,1346.27,1333.83,1345.89,14077.0
2024-05-10 10:40:00,1346.0,1346.93,1342.0,1346.31,17976.0,1346.0,1346.93,1342.0,1346.31,17976.0
2024-05-10 10:50:00,1346.31,1348.91,1337.28,1340.0,16770.0,1346.31,1348.91,1337.28,1340.0,16770.0
2024-05-10 11:00:00,1342.01,1342.59,1338.0,1338.0,5547.0,1342.01,1342.59,1338.0,1338.0,5547.0
2024-05-10 11:10:00,1340.0,1340.0,1337.65,1337.65,9376.0,1340.0,1340.0,1337.65,1337.65,9376.0
2024-05-10 11:20:00,1337.2,1347.0,1337.2,1345.4,8499.0,1337.2,1347.0,1337.2,1345.4,8499.0
2024-05-10 11:30:00,1345.4,1348.47,1345.23,1347.3,5007.0,1345.4,1348.47,1345.23,1347.3,5007.0
2024-05-10 11:40:00,1346.25,1349.0,1346.25,1347.52,1550.0,1346.25,1349.0,1346.25,1347.52,1550.0
2024-05-10 11:50:00,1348.13,1350.01,1346.36,1348.41,2103.0,1348.13,1350.01,1346.36,1348.41,2103.0
2024-05-10 12:00:00,1349.2,1354.98,1347.53,1354.94,10435.0,1349.2,1354.98,1347.53,1354.94,10435.0
2024-05-10 12:10:00,1354.68,1354.68,1350.0,1354.63,8939.0,1354.68,1354.68,1350.0,1354.63,8939.0
2024-05-10 12:20:00,1353.29,1356.02,1353.28,1354.04,2003.0,1353.29,1356.02,1353.28,1354.04,2003.0
2024-05-10 12:30:00,1354.81,1358.08,1353.76,1358.08,2135.0,1354.81,1358.08,1353.76,1358.08,2135.0
2024-05-10 12:40:00,1357.46,1358.22,1347.2,1349.37,4737.0,1357.46,1358.22,1347.2,1349.37,4737.0
2024-05-10 12:50:00,1346.82,1346.83,1344.15,1346.78,2375.0,1346.82,1346.83,1344.15,1346.78,2375.0
2024-05-10 13:00:00,1348.07,1348.24,1343.0,1344.94,9698.0,1348.07,1348.24,1343.0,1344.94,9698.0
2024-05-10 13:10:00,1343.0,1346.0,1340.71,1346.0,3211.0,1343.0,1346.0,1340.71,1346.0,3211.0
2024-05-10 13:20:00,1344.13,1344.14,1342.91,1343.59,2780.0,1344.13,1344.14,1342.91,1343.59,2780.0
2024-05-10 13:30:00,1344.96,1347.98,1344.96,1347.18,2249.0,1344.96,1347.98,1344.96,1347.18,2249.0
2024-05-10 13:40:00,1347.32,1348.16,1345.19,1346.61,1536.0,1347.32,1348.16,1345.19,1346.61,1536.0
2024-05-10 13:50:00,1348.05,1349.32,1347.16,1349.32,1025.0,1348.05,1349.32,1347.16,1349.32,1025.0
2024-05-10 14:00:00,1350.13,1350.13,1345.97,1347.71,625.0,1350.13,1350.13,1345.97,1347.71,625.0
2024-05-10 14:10:00,1349.94,1351.78,1348.95,1349.25,1424.0,1349.94,1351.78,1348.95,1349.25,1424.0
2024-05-10 14:20:00,1351.59,1352.96,1350.12,1351.82,1264.0,1351.59,1352.96,1350.12,1351.82,1264.0
2024-05-10 14:30:00,1350.41,1350.41,1348.44,1348.44,893.0,1350.41,1350.41,1348.44,1348.44,893.0
2024-05-10 14:40:00,1345.22,1345.27,1340.92,1344.2,3730.0,1345.22,1345.27,1340.92,1344.2,3730.0
2024-05-10 14:50:00,1344.73,1346.03,1340.0,1343.52,3585.0,1344.73,1346.03,1340.0,1343.52,3585.0
2024-05-10 15:00:00,1344.04,1346.38,1343.99,1345.99,2188.0,1344.04,1346.38,1343.99,1345.99,2188.0
2024-05-10 15:10:00,1345.0,1347.27,1345.0,1345.0,2905.0,1345.0,1347.27,1345.0,1345.0,2905.0
2024-05-10 15:20:00,1345.0,1346.18,1341.56,1341.99,12187.0,1345.0,1346.18,1341.56,1341.99,12187.0
2024-05-10 15:30:00,1341.9,1343.25,1330.43,1332.6,13045.0,1341.9,1343.25,1330.43,1332.6,13045.0
2024-05-10 15:40:00,1330.41,1331.63,1326.84,1327.24,3215.0,1330.41,1331.63,1326.84,1327.24,3215.0
2024-05-10 15:50:00,1325.42,1333.25,1324.78,1329.23,19082.0,1325.42,1333.25,1324.78,1329.23,19082.0
2024-05-13 09:30:00,1331.02,1342.45,1331.02,1333.16,2554.0,1331.02,1342.45,1331.02,1333.16,2554.0
2024-05-13 09:40:00,1333.0,1334.0,1332.84,1334.0,916.0,1333.0,1334.0,1332.84,1334.0,916.0
2024-05-13 09:50:00,1335.4,1336.89,1322.32,1322.32,3103.0,1335.4,1336.89,1322.32,1322.32,3103.0
2024-05-13 10:00:00,1324.73,1328.76,1324.73,1325.38,3200.0,1324.73,1328.76,1324.73,1325.38,3200.0
2024-05-13 10:10:00,1327.17,1330.92,1325.19,1329.72,3510.0,1327.17,1330.92,1325.19,1329.72,3510.0
2024-05-13 10:20:00,1332.11,1334.09,1330.34,1333.56,1093.0,1332.11,1334.09,1330.34,1333.56,1093.0
2024-05-13 10:30:00,1331.81,1331.88,1331.25,1331.88,512.0,1331.81,1331.88,1331.25,1331.88,512.0
2024-05-13 10:40:00,1330.0,1335.32,1330.0,1333.63,999.0,1330.0,1335.32,1330.0,1333.63,999.0
2024-05-13 10:50:00,1332.6,1337.86,1332.6,1336.55,1296.0,1332.6,1337.86,1332.6,1336.55,1296.0
2024-05-13 11:00:00,1334.18,1334.18,1333.65,1333.65,708.0,1334.18,1334.18,1333.65,1333.65,708.0
2024-05-13 11:10:00,1336.56,1338.32,1336.56,1338.32,600.0,1336.56,1338.32,1336.56,1338.32,600.0
2024-05-13 11:20:00,1333.46,1335.0,1333.46,1334.52,700.0,1333.46,1335.0,1333.46,1334.52,700.0
2024-05-13 11:30:00,1334.76,1336.23,1334.27,1336.23,1200.0,1334.76,1336.23,1334.27,1336.23,1200.0
2024-05-13 11:40:00,1338.75,1339.0,1336.41,1338.26,1523.0,1338.75,1339.0,1336.41,1338.26,1523.0
2024-05-13 11:50:00,1338.13,1338.14,1336.44,1336.44,300.0,1338.13,1338.14,1336.44,1336.44,300.0
2024-05-13 12:00:00,1337.24,1339.83,1336.93,1336.93,1900.0,1337.24,1339.83,1336.93,1336.93,1900.0
2024-05-13 12:10:00,1336.93,1336.93,1336.93,1336.93,0.0,1336.93,1336.93,1336.93,1336.93,0.0
2024-05-13 12:20:00,1337.59,1340.82,1337.5,1340.82,700.0,1337.59,1340.82,1337.5,1340.82,700.0
2024-05-13 12:30:00,1341.06,1341.65,1340.0,1340.0,885.0,1341.06,1341.65,1340.0,1340.0,885.0
2024-05-13 12:40:00,1337.57,1338.61,1335.3,1337.59,1074.0,1337.57,1338.61,1335.3,1337.59,1074.0
2024-05-13 12:50:00,1338.02,1339.46,1337.39,1338.09,553.0,1338.02,1339.46,1337.39,1338.09,553.0
2024-05-13 13:00:00,1338.97,1339.64,1336.93,1337.33,1109.0,1338.97,1339.64,1336.93,1337.33,1109.0
2024-05-13 13:10:00,1336.12,1336.9,1335.01,1335.01,300.0,1336.12,1336.9,1335.01,1335.01,300.0
2024-05-13 13:20:00,1336.87,1338.56,1336.86,1337.28,800.0,1336.87,1338.56,1336.86,1337.28,800.0
2024-05-13 13:30:00,1337.13,1337.13,1335.19,1335.19,200.0,1337.13,1337.13,1335.19,1335.19,200.0
2024-05-13 13:40:00,1336.54,1336.6,1336.54,1336.6,202.0,1336.54,1336.6,1336.54,1336.6,202.0
2024-05-13 13:50:00,1333.6,1335.08,1333.6,1334.56,400.0,1333.6,1335.08,1333.6,1334.56,400.0
2024-05-13 14:00:00,1335.29,1337.43,1335.28,1337.43,1600.0,1335.29,1337.43,1335.28,1337.43,1600.0
2024-05-13 14:10:00,1337.43,1337.43,1337.43,1337.43,0.0,1337.43,1337.43,1337.43,1337.43,0.0
2024-05-13 14:20:00,1338.55,1338.55,1337.43,1338.53,400.0,1338.55,1338.55,1337.43,1338.53,400.0
2024-05-13 14:30:00,1338.6,1338.61,1338.4,1338.4,305.0,1338.6,1338.61,1338.4,1338.4,305.0
2024-05-13 14:40:00,1339.64,1341.11,1339.43,1341.11,900.0,1339.64,1341.11,1339.43,1341.11,900.0
2024-05-13 14:50:00,1340.99,1340.99,1339.54,1340.0,876.0,1340.99,1340.99,1339.54,1340.0,876.0
2024-05-13 15:00:00,1340.0,1340.0,1336.53,1336.53,657.0,1340.0,1340.0,1336.53,1336.53,657.0
2024-05-13 15:10:00,1335.87,1338.07,1335.87,1338.07,200.0,1335.87,1338.07,1335.87,1338.07,200.0
2024-05-13 15:20:00,1339.01,1339.02,1338.07,1338.07,864.0,1339.01,1339.02,1338.07,1338.07,864.0
2024-05-13 15:30:00,1335.24,1337.86,1335.21,1335.48,3049.0,1335.24,1337.86,1335.21,1335.48,3049.0
2024-05-13 15:40:00,1330.25,1333.28,1330.25,1331.62,2193.0,1330.25,1333.28,1330.25,1331.62,2193.0
2024-05-13 15:50:00,1331.23,1332.56,1325.17,1332.26,16130.0,1331.23,1332.56,1325.17,1332.26,16130.0
2024-05-14 09:30:00,1333.12,1342.66,1333.12,1336.66,1586.0,1333.12,1342.66,1333.12,1336.66,1586.0
2024-05-14 09:40:00,1338.36,1343.23,1337.38,1339.98,1500.0,1338.36,1343.23,1337.38,1339.98,1500.0
2024-05-14 09:50:00,1341.17,1341.17,1335.36,1335.36,972.0,1341.17,1341.17,1335.36,1335.36,972.0
2024-05-14 10:00:00,1334.92,1338.18,1334.09,1337.99,1008.0,1334.92,1338.18,1334.09,1337.99,1008.0
2024-05-14 10:10:00,1338.02,1343.7,1336.76,1343.53,1735.0,1338.02,1343.7,1336.76,1343.53,1735.0
2024-05-14 10:20:00,1346.95,1351.2,1346.02,1346.02,1750.0,1346.95,1351.2,1346.02,1346.02,1750.0
2024-05-14 10:30:00,1345.0,1346.93,1342.02,1343.55,2663.0,1345.0,1346.93,1342.02,1343.55,2663.0
2024-05-14 10:40:00,1342.0,1345.3,1342.0,1345.16,1102.0,1342.0,1345.3,1342.0,1345.16,1102.0
2024-05-14 10:50:00,1345.2,1348.89,1345.07,1348.89,624.0,1345.2,1348.89,1345.07,1348.89,624.0
2024-05-14 11:00:00,1345.35,1346.54,1345.35,1346.54,200.0,1345.35,1346.54,1345.35,1346.54,200.0
2024-05-14 11:10:00,1347.49,1348.11,1346.0,1347.27,1100.0,1347.49,1348.11,1346.0,1347.27,1100.0
2024-05-14 11:20:00,1346.0,1346.0,1346.0,1346.0,106.0,1346.0,1346.0,1346.0,1346.0,106.0
2024-05-14 11:30:00,1345.49,1348.06,1342.84,1342.84,1160.0,1345.49,1348.06,1342.84,1342.84,1160.0
2024-05-14 11:40:00,1338.23,1340.0,1338.23,1340.0,876.0,1338.23,1340.0,1338.23,1340.0,876.0
2024-05-14 11:50:00,1333.87,1336.26,1332.15,1332.15,1064.0,1333.87,1336.26,1332.15,1332.15,1064.0
2024-05-14 12:00:00,1329.86,1332.96,1329.86,1332.96,600.0,1329.86,1332.96,1329.86,1332.96,600.0
2024-05-14 12:10:00,1330.43,1330.43,1330.42,1330.43,205.0,1330.43,1330.43,1330.42,1330.43,205.0
2024-05-14 12:20:00,1333.03,1333.03,1330.39,1330.39,300.0,1333.03,1333.03,1330.39,1330.39,300.0
2024-05-14 12:30:00,1330.0,1332.21,1329.07,1330.71,1875.0,1330.0,1332.21,1329.07,1330.71,1875.0
2024-05-14 12:40:00,1330.7,1330.7,1330.7,1330.7,100.0,1330.7,1330.7,1330.7,1330.7,100.0
2024-05-14 12:50:00,1329.87,1331.68,1329.87,1331.39,976.0,1329.87,1331.68,1329.87,1331.39,976.0
2024-05-14 13:00:00,1333.35,1336.5,1332.6,1334.28,1116.0,1333.35,1336.5,1332.6,1334.28,1116.0
2024-05-14 13:10:00,1336.36,1336.36,1336.36,1336.36,100.0,1336.36,1336.36,1336.36,1336.36,100.0
2024-05-14 13:20:00,1333.41,1333.41,1330.67,1330.67,200.0,1333.41,1333.41,1330.67,1330.67,200.0
2024-05-14 13:30:00,1330.67,1330.67,1330.67,1330.67,0.0,1330.67,1330.67,1330.67,1330.67,0.0
2024-05-14 13:40:00,1324.3,1324.31,1324.3,1324.3,200.0,1324.3,1324.31,1324.3,1324.3,200.0
2024-05-14 13:50:00,1325.3,1329.94,1324.93,1329.94,1052.0,1325.3,1329.94,1324.93,1329.94,1052.0
2024-05-14 14:00:00,1329.94,1329.94,1329.94,1329.94,0.0,1329.94,1329.94,1329.94,1329.94,0.0
2024-05-14 14:10:00,1331.62,1334.02,1329.95,1333.42,1723.0,1331.62,1334.02,1329.95,1333.42,1723.0
2024-05-14 14:20:00,1333.61,1336.68,1333.61,1336.67,1200.0,1333.61,1336.68,1333.61,1336.67,1200.0
2024-05-14 14:30:00,1333.9,1333.9,1333.74,1333.9,300.0,1333.9,1333.9,1333.74,1333.9,300.0
2024-05-14 14:40:00,1335.97,1344.03,1335.96,1344.03,2608.0,1335.97,1344.03,1335.96,1344.03,2608.0
2024-05-14 14:50:00,1340.87,1343.78,1340.54,1342.31,2258.0,1340.87,1343.78,1340.54,1342.31,2258.0
2024-05-14 15:00:00,1342.32,1344.23,1342.31,1344.23,600.0,1342.32,1344.23,1342.31,1344.23,600.0
2024-05-14 15:10:00,1345.68,1346.74,1345.68,1346.74,400.0,1345.68,1346.74,1345.68,1346.74,400.0
2024-05-14 15:20:00,1347.73,1353.77,1347.72,1351.87,3232.0,1347.73,1353.77,1347.72,1351.87,3232.0
2024-05-14 15:30:00,1351.6,1352.54,1351.43,1352.32,1921.0,1351.6,1352.54,1351.43,1352.32,1921.0
2024-05-14 15:40:00,1352.27,1352.57,1347.75,1348.82,2200.0,1352.27,1352.57,1347.75,1348.82,2200.0
2024-05-14 15:50:00,1348.97,1355.33,1347.6,1351.38,12079.0,1348.97,1355.33,1347.6,1351.38,12079.0
2024-05-15 09:30:00,1365.94,1370.0,1365.0,1370.0,2872.0,1365.94,1370.0,1365.0,1370.0,2872.0
2024-05-15 09:40:00,1373.75,1381.16,1372.51,1381.16,1941.0,1373.75,1381.16,1372.51,1381.16,1941.0
2024-05-15 09:50:00,1384.42,1387.19,1380.0,1385.0,1443.0,1384.42,1387.19,1380.0,1385.0,1443.0
2024-05-15 10:00:00,1382.36,1385.06,1379.98,1385.0,1400.0,1382.36,1385.06,1379.98,1385.0,1400.0
2024-05-15 10:10:00,1385.0,1385.5,1381.47,1381.5,1100.0,1385.0,1385.5,1381.47,1381.5,1100.0
2024-05-15 10:20:00,1381.49,1383.82,1378.62,1380.69,1800.0,1381.49,1383.82,1378.62,1380.69,1800.0
2024-05-15 10:30:00,1380.02,1382.75,1376.61,1380.85,5573.0,1380.02,1382.75,1376.61,1380.85,5573.0
2024-05-15 10:40:00,1383.81,1383.81,1380.0,1382.51,1576.0,1383.81,1383.81,1380.0,1382.51,1576.0
2024-05-15 10:50:00,1385.17,1385.17,1376.75,1378.86,3659.0,1385.17,1385.17,1376.75,1378.86,3659.0
2024-05-15 11:00:00,1381.05,1381.1,1374.8,1374.8,800.0,1381.05,1381.1,1374.8,1374.8,800.0
2024-05-15 11:10:00,1376.11,1381.98,1376.11,1381.97,880.0,1376.11,1381.98,1376.11,1381.97,880.0
2024-05-15 11:20:00,1381.96,1386.13,1381.37,1386.13,1800.0,1381.96,1386.13,1381.37,1386.13,1800.0
2024-05-15 11:30:00,1386.84,1389.9,1386.84,1389.89,500.0,1386.84,1389.9,1386.84,1389.89,500.0
2024-05-15 11:40:00,1388.17,1391.49,1386.0,1386.0,1631.0,1388.17,1391.49,1386.0,1386.0,1631.0
2024-05-15 11:50:00,1385.5,1385.5,1385.5,1385.5,205.0,1385.5,1385.5,1385.5,1385.5,205.0
2024-05-15 12:00:00,1385.13,1385.13,1385.06,1385.06,200.0,1385.13,1385.13,1385.06,1385.06,200.0
2024-05-15 12:10:00,1383.33,1385.64,1383.33,1384.56,901.0,1383.33,1385.64,1383.33,1384.56,901.0
2024-05-15 12:20:00,1386.72,1387.98,1386.72,1386.86,500.0,1386.72,1387.98,1386.72,1386.86,500.0
2024-05-15 12:30:00,1387.75,1388.79,1387.27,1387.27,300.0,1387.75,1388.79,1387.27,1387.27,300.0
2024-05-15 12:40:00,1389.1,1389.21,1389.1,1389.19,400.0,1389.1,1389.21,1389.1,1389.19,400.0
2024-05-15 12:50:00,1390.0,1391.72,1390.0,1391.35,600.0,1390.0,1391.72,1390.0,1391.35,600.0
2024-05-15 13:00:00,1389.29,1393.77,1389.29,1393.77,600.0,1389.29,1393.77,1389.29,1393.77,600.0
2024-05-15 13:10:00,1393.65,1393.88,1393.42,1393.42,800.0,1393.65,1393.88,1393.42,1393.42,800.0
2024-05-15 13:20:00,1392.18,1392.18,1391.55,1391.56,500.0,1392.18,1392.18,1391.55,1391.56,500.0
2024-05-15 13:30:00,1392.31,1393.31,1391.94,1391.94,1233.0,1392.31,1393.31,1391.94,1391.94,1233.0
2024-05-15 13:40:00,1394.64,1394.68,1389.05,1389.05,1080.0,1394.64,1394.68,1389.05,1389.05,1080.0
2024-05-15 13:50:00,1391.0,1394.0,1390.03,1394.0,850.0,1391.0,1394.0,1390.03,1394.0,850.0
2024-05-15 14:00:00,1394.44,1394.53,1393.8,1393.81,1145.0,1394.44,1394.53,1393.8,1393.81,1145.0
2024-05-15 14:10:00,1393.6,1397.79,1393.55,1397.79,2110.0,1393.6,1397.79,1393.55,1397.79,2110.0
2024-05-15 14:20:00,1395.67,1396.31,1392.54,1392.54,1100.0,1395.67,1396.31,1392.54,1392.54,1100.0
2024-05-15 14:30:00,1392.6,1393.13,1386.61,1386.75,1853.0,1392.6,1393.13,1386.61,1386.75,1853.0
2024-05-15 14:40:00,1386.36,1387.28,1383.11,1383.47,1335.0,1386.36,1387.28,1383.11,1383.47,1335.0
2024-05-15 14:50:00,1382.7,1382.7,1381.31,1381.87,980.0,1382.7,1382.7,1381.31,1381.87,980.0
2024-05-15 15:00:00,1383.38,1383.38,1377.43,1379.13,1540.0,1383.38,1383.38,1377.43,1379.13,1540.0
2024-05-15 15:10:00,1379.4,1379.4,1376.14,1376.97,1038.0,1379.4,1379.4,1376.14,1376.97,1038.0
2024-05-15 15:20:00,1377.74,1379.1,1377.03,1377.03,600.0,1377.74,1379.1,1377.03,1377.03,600.0
2024-05-15 15:30:00,1377.3,1377.93,1374.25,1375.22,2322.0,1377.3,1377.93,1374.25,1375.22,2322.0
2024-05-15 15:40:00,1374.82,1377.25,1374.34,1374.34,3286.0,1374.82,1377.25,1374.34,1374.34,3286.0
2024-05-15 15:50:00,1374.29,1374.29,1364.58,1371.2,16208.0,1374.29,1374.29,1364.58,1371.2,16208.0
2024-05-16 09:30:00,1374.86,1374.86,1371.39,1371.39,1197.0,1374.86,1374.86,1371.39,1371.39,1197.0
2024-05-16 09:40:00,1370.11,1370.11,1366.16,1366.16,400.0,1370.11,1370.11,1366.16,1366.16,400.0
2024-05-16 09:50:00,1369.13,1374.16,1369.05,1370.05,3091.0,1369.13,1374.16,1369.05,1370.05,3091.0
2024-05-16 10:00:00,1377.12,1385.32,1377.06,1385.32,1903.0,1377.12,1385.32,1377.06,1385.32,1903.0
2024-05-16 10:10:00,1385.29,1395.49,1383.79,1395.49,4770.0,1385.29,1395.49,1383.79,1395.49,4770.0
2024-05-16 10:20:00,1391.0,1399.58,1390.0,1392.0,7303.0,1391.0,1399.58,1390.0,1392.0,7303.0
2024-05-16 10:30:00,1391.6,1393.8,1391.6,1391.87,300.0,1391.6,1393.8,1391.6,1391.87,300.0
2024-05-16 10:40:00,1391.07,1394.56,1391.07,1394.56,400.0,1391.07,1394.56,1391.07,1394.56,400.0
2024-05-16 10:50:00,1397.34,1397.34,1389.01,1389.01,1300.0,1397.34,1397.34,1389.01,1389.01,1300.0
2024-05-16 11:00:00,1389.12,1390.7,1388.21,1390.7,2820.0,1389.12,1390.7,1388.21,1390.7,2820.0
2024-05-16 11:10:00,1388.26,1393.09,1388.26,1393.09,1483.0,1388.26,1393.09,1388.26,1393.09,1483.0
2024-05-16 11:20:00,1391.64,1393.68,1391.64,1393.67,300.0,1391.64,1393.68,1391.64,1393.67,300.0
2024-05-16 11:30:00,1394.47,1395.0,1393.87,1395.0,700.0,1394.47,1395.0,1393.87,1395.0,700.0
2024-05-16 11:40:00,1394.44,1395.61,1394.44,1395.61,200.0,1394.44,1395.61,1394.44,1395.61,200.0
2024-05-16 11:50:00,1395.73,1401.0,1395.0,1401.0,6043.0,1395.73,1401.0,1395.0,1401.0,6043.0
2024-05-16 12:00:00,1401.0,1401.0,1399.08,1400.0,4220.0,1401.0,1401.0,1399.08,1400.0,4220.0
2024-05-16 12:10:00,1399.36,1403.64,1398.99,1400.96,6038.0,1399.36,1403.64,1398.99,1400.96,6038.0
2024-05-16 12:20:00,1400.24,1401.92,1397.85,1401.91,2169.0,1400.24,1401.92,1397.85,1401.91,2169.0
2024-05-16 12:30:00,1398.98,1398.98,1395.0,1395.0,1164.0,1398.98,1398.98,1395.0,1395.0,1164.0
2024-05-16 12:40:00,1394.97,1395.77,1391.48,1395.77,2300.0,1394.97,1395.77,1391.48,1395.77,2300.0
2024-05-16 12:50:00,1398.38,1400.5,1398.37,1400.5,1000.0,1398.38,1400.5,1398.37,1400.5,1000.0
2024-05-16 13:00:00,1399.87,1400.47,1397.66,1398.99,700.0,1399.87,1400.47,1397.66,1398.99,700.0
2024-05-16 13:10:00,1399.87,1399.87,1399.87,1399.87,200.0,1399.87,1399.87,1399.87,1399.87,200.0
2024-05-16 13:20:00,1399.46,1400.14,1397.97,1399.44,1100.0,1399.46,1400.14,1397.97,1399.44,1100.0
2024-05-16 13:30:00,1396.34,1397.01,1395.0,1395.32,4025.0,1396.34,1397.01,1395.0,1395.32,4025.0
2024-05-16 13:40:00,1395.19,1397.7,1395.0,1397.7,2611.0,1395.19,1397.7,1395.0,1397.7,2611.0
2024-05-16 13:50:00,1397.84,1402.13,1396.91,1402.13,1800.0,1397.84,1402.13,1396.91,1402.13,1800.0
2024-05-16 14:00:00,1401.33,1403.2,1398.06,1400.9,2000.0,1401.33,1403.2,1398.06,1400.9,2000.0
2024-05-16 14:10:00,1401.01,1403.28,1398.02,1403.28,2020.0,1401.01,1403.28,1398.02,1403.28,2020.0
2024-05-16 14:20:00,1402.6,1402.6,1399.58,1401.11,2269.0,1402.6,1402.6,1399.58,1401.11,2269.0
2024-05-16 14:30:00,1402.3,1406.39,1402.3,1403.97,2794.0,1402.3,1406.39,1402.3,1403.97,2794.0
2024-05-16 14:40:00,1405.45,1410.82,1405.44,1408.15,2910.0,1405.45,1410.82,1405.44,1408.15,2910.0
2024-05-16 14:50:00,1408.56,1412.36,1407.77,1412.36,7060.0,1408.56,1412.36,1407.77,1412.36,7060.0
2024-05-16 15:00:00,1406.57,1407.0,1405.75,1405.75,400.0,1406.57,1407.0,1405.75,1405.75,400.0
2024-05-16 15:10:00,1402.64,1402.64,1397.35,1401.03,3626.0,1402.64,1402.64,1397.35,1401.03,3626.0
2024-05-16 15:20:00,1400.99,1404.93,1400.99,1404.87,2900.0,1400.99,1404.93,1400.99,1404.87,2900.0
2024-05-16 15:30:00,1405.18,1406.43,1401.5,1405.0,19700.0,1405.18,1406.43,1401.5,1405.0,19700.0
2024-05-16 15:40:00,1405.06,1411.23,1404.0,1410.0,7623.0,1405.06,1411.23,1404.0,1410.0,7623.0
2024-05-16 15:50:00,1410.91,1411.19,1401.82,1404.71,32500.0,1410.91,1411.19,1401.82,1404.71,32500.0
2024-05-17 09:30:00,1415.95,1415.95,1410.5,1410.5,3814.0,1415.95,1415.95,1410.5,1410.5,3814.0
2024-05-17 09:40:00,1410.18,1413.98,1410.01,1411.88,1940.0,1410.18,1413.98,1410.01,1411.88,1940.0
2024-05-17 09:50:00,1410.0,1410.0,1407.0,1407.24,12600.0,1410.0,1410.0,1407.0,1407.24,12600.0
2024-05-17 10:00:00,1408.4,1409.41,1405.0,1408.69,1039.0,1408.4,1409.41,1405.0,1408.69,1039.0
2024-05-17 10:10:00,1408.0,1410.63,1408.0,1410.63,200.0,1408.0,1410.63,1408.0,1410.63,200.0
2024-05-17 10:20:00,1410.0,1410.0,1407.23,1407.52,31811.0,1410.0,1410.0,1407.23,1407.52,31811.0
2024-05-17 10:30:00,1407.28,1409.26,1406.57,1408.17,1400.0,1407.28,1409.26,1406.57,1408.17,1400.0
2024-05-17 10:40:00,1409.0,1412.0,1409.0,1411.7,7014.0,1409.0,1412.0,1409.0,1411.7,7014.0
2024-05-17 10:50:00,1409.24,1412.11,1409.23,1410.71,1416.0,1409.24,1412.11,1409.23,1410.71,1416.0
2024-05-17 11:00:00,1411.3,1414.36,1409.05,1414.36,1360.0,1411.3,1414.36,1409.05,1414.36,1360.0
2024-05-17 11:10:00,1412.29,1414.34,1412.19,1412.19,300.0,1412.29,1414.34,1412.19,1412.19,300.0
2024-05-17 11:20:00,1415.26,1415.26,1410.64,1413.0,699.0,1415.26,1415.26,1410.64,1413.0,699.0
2024-05-17 11:30:00,1413.0,1415.26,1411.31,1411.82,1034.0,1413.0,1415.26,1411.31,1411.82,1034.0
2024-05-17 11:40:00,1410.42,1414.34,1410.42,1413.48,1400.0,1410.42,1414.34,1410.42,1413.48,1400.0
2024-05-17 11:50:00,1414.0,1414.63,1412.35,1413.67,2603.0,1414.0,1414.63,1412.35,1413.67,2603.0
2024-05-17 12:00:00,1415.26,1415.26,1411.99,1411.99,625.0,1415.26,1415.26,1411.99,1411.99,625.0
2024-05-17 12:10:00,1408.56,1408.56,1408.55,1408.55,260.0,1408.56,1408.56,1408.55,1408.55,260.0
2024-05-17 12:20:00,1407.26,1407.26,1404.11,1405.64,2224.0,1407.26,1407.26,1404.11,1405.64,2224.0
2024-05-17 12:30:00,1405.99,1405.99,1404.88,1404.88,200.0,1405.99,1405.99,1404.88,1404.88,200.0
2024-05-17 12:40:00,1405.88,1407.0,1400.0,1401.98,3473.0,1405.88,1407.0,1400.0,1401.98,3473.0
2024-05-17 12:50:00,1400.92,1400.92,1397.86,1398.96,567.0,1400.92,1400.92,1397.86,1398.96,567.0
2024-05-17 13:00:00,1398.83,1398.83,1398.82,1398.83,100.0,1398.83,1398.83,1398.82,1398.83,100.0
2024-05-17 13:10:00,1397.14,1397.14,1392.63,1392.63,1600.0,1397.14,1397.14,1392.63,1392.63,1600.0
2024-05-17 13:20:00,1392.94,1392.94,1388.0,1388.23,1225.0,1392.94,1392.94,1388.0,1388.23,1225.0
2024-05-17 13:30:00,1391.86,1393.8,1391.71,1393.8,1201.0,1391.86,1393.8,1391.71,1393.8,1201.0
2024-05-17 13:40:00,1395.17,1395.88,1394.74,1394.74,1000.0,1395.17,1395.88,1394.74,1394.74,1000.0
2024-05-17 13:50:00,1392.66,1392.67,1392.66,1392.66,100.0,1392.66,1392.67,1392.66,1392.66,100.0
2024-05-17 14:00:00,1390.18,1390.18,1390.18,1390.18,100.0,1390.18,1390.18,1390.18,1390.18,100.0
2024-05-17 14:10:00,1391.19,1392.15,1389.79,1389.91,1324.0,1391.19,1392.15,1389.79,1389.91,1324.0
2024-05-17 14:20:00,1389.72,1390.06,1388.9,1388.9,396.0,1389.72,1390.06,1388.9,1388.9,396.0
2024-05-17 14:30:00,1388.9,1388.9,1388.9,1388.9,0.0,1388.9,1388.9,1388.9,1388.9,0.0
2024-05-17 14:40:00,1390.57,1390.93,1389.97,1390.01,605.0,1390.57,1390.93,1389.97,1390.01,605.0
2024-05-17 14:50:00,1389.87,1393.0,1389.86,1393.0,1300.0,1389.87,1393.0,1389.86,1393.0,1300.0
2024-05-17 15:00:00,1391.27,1396.96,1391.26,1396.11,1621.0,1391.27,1396.96,1391.26,1396.11,1621.0
2024-05-17 15:10:00,1396.15,1401.3,1396.15,1401.3,1977.0,1396.15,1401.3,1396.15,1401.3,1977.0
2024-05-17 15:20:00,1400.61,1402.53,1400.61,1402.0,1487.0,1400.61,1402.53,1400.61,1402.0,1487.0
2024-05-17 15:30:00,1401.92,1404.31,1401.92,1402.83,5358.0,1401.92,1404.31,1401.92,1402.83,5358.0
2024-05-17 15:40:00,1402.93,1406.17,1402.71,1406.07,3347.0,1402.93,1406.17,1402.71,1406.07,3347.0
2024-05-17 15:50:00,1406.0,1414.59,1405.9,1411.27,10635.0,1406.0,1414.59,1405.9,1411.27,10635.0
2024-05-20 09:30:00,1423.49,1428.46,1422.35,1426.94,5503.0,1423.49,1428.46,1422.35,1426.94,5503.0
2024-05-20 09:40:00,1425.16,1434.27,1425.16,1434.27,1681.0,1425.16,1434.27,1425.16,1434.27,1681.0
2024-05-20 09:50:00,1433.23,1433.23,1427.27,1427.27,1000.0,1433.23,1433.23,1427.27,1427.27,1000.0
2024-05-20 10:00:00,1426.16,1428.74,1426.16,1428.11,750.0,1426.16,1428.74,1426.16,1428.11,750.0
2024-05-20 10:10:00,1428.17,1430.13,1427.6,1430.04,600.0,1428.17,1430.13,1427.6,1430.04,600.0
2024-05-20 10:20:00,1430.1,1433.53,1430.1,1432.12,500.0,1430.1,1433.53,1430.1,1432.12,500.0
2024-05-20 10:30:00,1431.59,1431.97,1429.77,1429.78,508.0,1431.59,1431.97,1429.77,1429.78,508.0
2024-05-20 10:40:00,1433.22,1435.09,1433.22,1435.09,606.0,1433.22,1435.09,1433.22,1435.09,606.0
2024-05-20 10:50:00,1436.94,1436.94,1432.01,1432.76,1297.0,1436.94,1436.94,1432.01,1432.76,1297.0
2024-05-20 11:00:00,1433.6,1433.6,1430.95,1432.2,1056.0,1433.6,1433.6,1430.95,1432.2,1056.0
2024-05-20 11:10:00,1432.46,1432.46,1432.45,1432.46,100.0,1432.46,1432.46,1432.45,1432.46,100.0
2024-05-20 11:20:00,1433.65,1434.45,1433.65,1433.72,500.0,1433.65,1434.45,1433.65,1433.72,500.0
2024-05-20 11:30:00,1431.27,1432.41,1430.2,1432.4,775.0,1431.27,1432.41,1430.2,1432.4,775.0
2024-05-20 11:40:00,1429.72,1429.91,1427.42,1428.34,1300.0,1429.72,1429.91,1427.42,1428.34,1300.0
2024-05-20 11:50:00,1427.88,1429.45,1427.79,1429.39,1300.0,1427.88,1429.45,1427.79,1429.39,1300.0
2024-05-20 12:00:00,1430.38,1434.86,1430.38,1433.56,1878.0,1430.38,1434.86,1430.38,1433.56,1878.0
2024-05-20 12:10:00,1434.5,1440.0,1433.53,1440.0,1560.0,1434.5,1440.0,1433.53,1440.0,1560.0
2024-05-20 12:20:00,1439.47,1440.01,1438.14,1439.73,2310.0,1439.47,1440.01,1438.14,1439.73,2310.0
2024-05-20 12:30:00,1440.21,1445.51,1439.93,1442.5,1589.0,1440.21,1445.51,1439.93,1442.5,1589.0
2024-05-20 12:40:00,1442.49,1442.49,1442.49,1442.49,100.0,1442.49,1442.49,1442.49,1442.49,100.0
2024-05-20 12:50:00,1442.11,1442.11,1442.1,1442.11,100.0,1442.11,1442.11,1442.1,1442.11,100.0
2024-05-20 13:00:00,1442.13,1447.04,1442.03,1444.99,3319.0,1442.13,1447.04,1442.03,1444.99,3319.0
2024-05-20 13:10:00,1444.99,1445.5,1441.43,1445.5,1600.0,1444.99,1445.5,1441.43,1445.5,1600.0
2024-05-20 13:20:00,1444.0,1445.49,1441.44,1441.44,2538.0,1444.0,1445.49,1441.44,1441.44,2538.0
2024-05-20 13:30:00,1440.05,1442.46,1439.13,1441.7,2562.0,1440.05,1442.46,1439.13,1441.7,2562.0
2024-05-20 13:40:00,1442.0,1444.58,1433.42,1438.99,7980.0,1442.0,1444.58,1433.42,1438.99,7980.0
2024-05-20 13:50:00,1439.24,1439.83,1437.9,1439.36,900.0,1439.24,1439.83,1437.9,1439.36,900.0
2024-05-20 14:00:00,1439.38,1441.37,1435.62,1437.95,1398.0,1439.38,1441.37,1435.62,1437.95,1398.0
2024-05-20 14:10:00,1437.2,1440.57,1437.2,1440.15,1861.0,1437.2,1440.57,1437.2,1440.15,1861.0
2024-05-20 14:20:00,1440.74,1445.89,1440.74,1445.89,2138.0,1440.74,1445.89,1440.74,1445.89,2138.0
2024-05-20 14:30:00,1445.44,1450.08,1444.77,1446.66,2050.0,1445.44,1450.08,1444.77,1446.66,2050.0
2024-05-20 14:40:00,1446.19,1450.0,1445.66,1447.38,1990.0,1446.19,1450.0,1445.66,1447.38,1990.0
2024-05-20 14:50:00,1448.18,1449.82,1445.87,1446.79,3415.0,1448.18,1449.82,1445.87,1446.79,3415.0
2024-05-20 15:00:00,1446.56,1449.99,1446.55,1449.04,4038.0,1446.56,1449.99,1446.55,1449.04,4038.0
2024-05-20 15:10:00,1449.04,1450.0,1448.44,1449.15,3112.0,1449.04,1450.0,1448.44,1449.15,3112.0
2024-05-20 15:20:00,1449.16,1449.72,1447.0,1449.54,3999.0,1449.16,1449.72,1447.0,1449.54,3999.0
2024-05-20 15:30:00,1450.0,1450.66,1446.36,1449.91,3331.0,1450.0,1450.66,1446.36,1449.91,3331.0
2024-05-20 15:40:00,1450.69,1451.2,1448.9,1449.89,3973.0,1450.69,1451.2,1448.9,1449.89,3973.0
2024-05-20 15:50:00,1451.0,1451.78,1445.1,1447.94,9888.0,1451.0,1451.78,1445.1,1447.94,9888.0
2024-05-21 09:30:00,1443.69,1443.69,1400.3,1401.45,7441.0,1443.69,1443.69,1400.3,1401.45,7441.0
2024-05-21 09:40:00,1399.76,1399.76,1367.02,1367.02,9262.0,1399.76,1399.76,1367.02,1367.02,9262.0
2024-05-21 09:50:00,1374.58,1386.96,1374.57,1383.01,7577.0,1374.58,1386.96,1374.57,1383.01,7577.0
2024-05-21 10:00:00,1385.4,1392.81,1378.25,1387.62,4125.0,1385.4,1392.81,1378.25,1387.62,4125.0
2024-05-21 10:10:00,1387.12,1405.17,1385.43,1401.44,4400.0,1387.12,1405.17,1385.43,1401.44,4400.0
2024-05-21 10:20:00,1401.46,1401.46,1388.56,1397.56,7102.0,1401.46,1401.46,1388.56,1397.56,7102.0
2024-05-21 10:30:00,1392.87,1395.82,1389.56,1390.8,2581.0,1392.87,1395.82,1389.56,1390.8,2581.0
2024-05-21 10:40:00,1390.72,1391.55,1379.64,1379.64,1589.0,1390.72,1391.55,1379.64,1379.64,1589.0
2024-05-21 10:50:00,1384.01,1384.72,1383.94,1383.95,2400.0,1384.01,1384.72,1383.94,1383.95,2400.0
2024-05-21 11:00:00,1381.84,1381.84,1379.65,1380.72,300.0,1381.84,1381.84,1379.65,1380.72,300.0
2024-05-21 11:10:00,1379.79,1383.39,1375.98,1380.02,4932.0,1379.79,1383.39,1375.98,1380.02,4932.0
2024-05-21 11:20:00,1376.68,1376.68,1374.47,1375.59,1700.0,1376.68,1376.68,1374.47,1375.59,1700.0
2024-05-21 11:30:00,1374.35,1383.39,1374.35,1379.84,3034.0,1374.35,1383.39,1374.35,1379.84,3034.0
2024-05-21 11:40:00,1378.23,1378.51,1375.91,1378.51,457.0,1378.23,1378.51,1375.91,1378.51,457.0
2024-05-21 11:50:00,1377.31,1379.08,1376.54,1378.3,850.0,1377.31,1379.08,1376.54,1378.3,850.0
2024-05-21 12:00:00,1378.27,1382.31,1377.54,1379.43,1805.0,1378.27,1382.31,1377.54,1379.43,1805.0
2024-05-21 12:10:00,1379.34,1381.42,1379.26,1381.41,502.0,1379.34,1381.42,1379.26,1381.41,502.0
2024-05-21 12:20:00,1382.34,1382.76,1382.33,1382.76,1720.0,1382.34,1382.76,1382.33,1382.76,1720.0
2024-05-21 12:30:00,1383.08,1383.08,1381.97,1381.98,200.0,1383.08,1383.08,1381.97,1381.98,200.0
2024-05-21 12:40:00,1382.51,1384.03,1381.89,1381.89,1150.0,1382.51,1384.03,1381.89,1381.89,1150.0
2024-05-21 12:50:00,1384.7,1384.96,1381.54,1383.83,1000.0,1384.7,1384.96,1381.54,1383.83,1000.0
2024-05-21 13:00:00,1382.47,1383.31,1380.92,1383.26,938.0,1382.47,1383.31,1380.92,1383.26,938.0
2024-05-21 13:10:00,1381.27,1386.3,1379.08,1386.3,2639.0,1381.27,1386.3,1379.08,1386.3,2639.0
2024-05-21 13:20:00,1386.41,1386.72,1386.41,1386.72,334.0,1386.41,1386.72,1386.41,1386.72,334.0
2024-05-21 13:30:00,1388.59,1397.42,1387.11,1393.93,3425.0,1388.59,1397.42,1387.11,1393.93,3425.0
2024-05-21 13:40:00,1391.38,1391.7,1389.36,1391.7,823.0,1391.38,1391.7,1389.36,1391.7,823.0
2024-05-21 13:50:00,1392.89,1395.57,1388.18,1390.88,13097.0,1392.89,1395.57,1388.18,1390.88,13097.0
2024-05-21 14:00:00,1389.81,1390.08,1383.5,1384.58,5400.0,1389.81,1390.08,1383.5,1384.58,5400.0
2024-05-21 14:10:00,1382.94,1385.77,1382.42,1384.23,2500.0,1382.94,1385.77,1382.42,1384.23,2500.0
2024-05-21 14:20:00,1384.23,1386.44,1378.42,1378.42,2766.0,1384.23,1386.44,1378.42,1378.42,2766.0
2024-05-21 14:30:00,1374.43,1378.05,1374.43,1377.61,500.0,1374.43,1378.05,1374.43,1377.61,500.0
2024-05-21 14:40:00,1374.0,1375.93,1370.03,1373.16,1124.0,1374.0,1375.93,1370.03,1373.16,1124.0
2024-05-21 14:50:00,1373.59,1376.27,1373.31,1373.31,2143.0,1373.59,1376.27,1373.31,1373.31,2143.0
2024-05-21 15:00:00,1373.72,1373.72,1371.14,1371.62,2497.0,1373.72,1373.72,1371.14,1371.62,2497.0
2024-05-21 15:10:00,1371.62,1378.58,1371.61,1378.56,4919.0,1371.62,1378.58,1371.61,1378.56,4919.0
2024-05-21 15:20:00,1378.56,1382.42,1378.53,1380.33,4399.0,1378.56,1382.42,1378.53,1380.33,4399.0
2024-05-21 15:30:00,1380.66,1381.26,1375.64,1375.71,4257.0,1380.66,1381.26,1375.64,1375.71,4257.0
2024-05-21 15:40:00,1377.9,1378.49,1373.48,1377.49,3565.0,1377.9,1378.49,1373.48,1377.49,3565.0
2024-05-21 15:50:00,1375.82,1381.29,1373.24,1375.69,22805.0,1375.82,1381.29,1373.24,1375.69,22805.0
2024-05-22 09:30:00,1374.71,1384.03,1374.71,1382.0,3080.0,1374.71,1384.03,1374.71,1382.0,3080.0
2024-05-22 09:40:00,1379.55,1384.06,1375.64,1383.49,1945.0,1379.55,1384.06,1375.64,1383.49,1945.0
2024-05-22 09:50:00,1381.69,1385.66,1381.16,1383.37,15924.0,1381.69,1385.66,1381.16,1383.37,15924.0
2024-05-22 10:00:00,1382.86,1392.83,1382.84,1390.06,30850.0,1382.86,1392.83,1382.84,1390.06,30850.0
2024-05-22 10:10:00,1390.37,1392.0,1380.0,1384.92,1826.0,1390.37,1392.0,1380.0,1384.92,1826.0
2024-05-22 10:20:00,1383.23,1385.85,1381.44,1383.51,1939.0,1383.23,1385.85,1381.44,1383.51,1939.0
2024-05-22 10:30:00,1383.99,1383.99,1383.99,1383.99,100.0,1383.99,1383.99,1383.99,1383.99,100.0
2024-05-22 10:40:00,1383.99,1383.99,1383.99,1383.99,0.0,1383.99,1383.99,1383.99,1383.99,0.0
2024-05-22 10:50:00,1385.36,1393.42,1384.33,1391.0,1923.0,1385.36,1393.42,1384.33,1391.0,1923.0
2024-05-22 11:00:00,1388.55,1388.55,1386.12,1386.41,430.0,1388.55,1388.55,1386.12,1386.41,430.0
2024-05-22 11:10:00,1387.81,1388.8,1385.19,1385.67,1180.0,1387.81,1388.8,1385.19,1385.67,1180.0
2024-05-22 11:20:00,1390.0,1390.99,1388.4,1388.4,4400.0,1390.0,1390.99,1388.4,1388.4,4400.0
2024-05-22 11:30:00,1388.68,1388.68,1388.68,1388.68,105.0,1388.68,1388.68,1388.68,1388.68,105.0
2024-05-22 11:40:00,1385.54,1385.54,1385.54,1385.54,100.0,1385.54,1385.54,1385.54,1385.54,100.0
2024-05-22 11:50:00,1385.52,1387.71,1383.58,1383.59,684.0,1385.52,1387.71,1383.58,1383.59,684.0
2024-05-22 12:00:00,1387.04,1387.04,1387.04,1387.04,370.0,1387.04,1387.04,1387.04,1387.04,370.0
2024-05-22 12:10:00,1387.04,1387.04,1387.04,1387.04,0.0,1387.04,1387.04,1387.04,1387.04,0.0
2024-05-22 12:20:00,1387.0,1387.0,1387.0,1387.0,100.0,1387.0,1387.0,1387.0,1387.0,100.0
2024-05-22 12:30:00,1383.94,1384.35,1383.94,1384.35,200.0,1383.94,1384.35,1383.94,1384.35,200.0
2024-05-22 12:40:00,1383.9,1383.9,1383.7,1383.7,200.0,1383.9,1383.9,1383.7,1383.7,200.0
2024-05-22 12:50:00,1383.97,1383.97,1383.97,1383.97,100.0,1383.97,1383.97,1383.97,1383.97,100.0
2024-05-22 13:00:00,1385.0,1386.0,1382.05,1382.05,5916.0,1385.0,1386.0,1382.05,1382.05,5916.0
2024-05-22 13:10:00,1382.07,1384.51,1382.06,1384.38,868.0,1382.07,1384.51,1382.06,1384.38,868.0
2024-05-22 13:20:00,1384.38,1384.38,1384.38,1384.38,0.0,1384.38,1384.38,1384.38,1384.38,0.0
2024-05-22 13:30:00,1384.38,1384.38,1381.27,1381.28,208.0,1384.38,1384.38,1381.27,1381.28,208.0
2024-05-22 13:40:00,1378.22,1378.22,1376.28,1376.95,618.0,1378.22,1378.22,1376.28,1376.95,618.0
2024-05-22 13:50:00,1377.85,1377.85,1377.85,1377.85,197.0,1377.85,1377.85,1377.85,1377.85,197.0
2024-05-22 14:00:00,1377.63,1377.63,1375.42,1375.42,200.0,1377.63,1377.63,1375.42,1375.42,200.0
2024-05-22 14:10:00,1375.42,1375.42,1375.42,1375.42,0.0,1375.42,1375.42,1375.42,1375.42,0.0
2024-05-22 14:20:00,1372.0,1372.0,1371.63,1371.63,500.0,1372.0,1372.0,1371.63,1371.63,500.0
2024-05-22 14:30:00,1372.06,1372.06,1372.06,1372.06,383.0,1372.06,1372.06,1372.06,1372.06,383.0
2024-05-22 14:40:00,1370.47,1370.47,1370.22,1370.23,340.0,1370.47,1370.47,1370.22,1370.23,340.0
2024-05-22 14:50:00,1368.72,1368.72,1366.61,1366.61,400.0,1368.72,1368.72,1366.61,1366.61,400.0
2024-05-22 15:00:00,1367.84,1372.27,1367.84,1372.27,661.0,1367.84,1372.27,1367.84,1372.27,661.0
2024-05-22 15:10:00,1374.68,1374.68,1371.61,1371.61,1356.0,1374.68,1374.68,1371.61,1371.61,1356.0
2024-05-22 15:20:00,1372.7,1372.7,1369.9,1371.33,571.0,1372.7,1372.7,1369.9,1371.33,571.0
2024-05-22 15:30:00,1372.82,1373.15,1370.48,1370.48,900.0,1372.82,1373.15,1370.48,1370.48,900.0
2024-05-22 15:40:00,1369.35,1369.35,1366.06,1367.09,3818.0,1369.35,1369.35,1366.06,1367.09,3818.0
2024-05-22 15:50:00,1366.58,1369.11,1366.35,1367.46,7188.0,1366.58,1369.11,1366.35,1367.46,7188.0
2024-05-23 09:30:00,1381.35,1381.35,1372.36,1373.88,2215.0,1381.35,1381.35,1372.36,1373.88,2215.0
2024-05-23 09:40:00,1372.6,1374.01,1368.93,1372.14,2133.0,1372.6,1374.01,1368.93,1372.14,2133.0
2024-05-23 09:50:00,1370.5,1372.7,1368.98,1372.7,3631.0,1370.5,1372.7,1368.98,1372.7,3631.0
2024-05-23 10:00:00,1372.26,1372.73,1368.83,1371.39,1200.0,1372.26,1372.73,1368.83,1371.39,1200.0
2024-05-23 10:10:00,1373.12,1374.04,1370.73,1371.53,1000.0,1373.12,1374.04,1370.73,1371.53,1000.0
2024-05-23 10:20:00,1368.38,1368.38,1365.99,1368.21,1200.0,1368.38,1368.38,1365.99,1368.21,1200.0
2024-05-23 10:30:00,1366.93,1370.72,1366.93,1370.23,1286.0,1366.93,1370.72,1366.93,1370.23,1286.0
2024-05-23 10:40:00,1369.9,1369.91,1367.89,1367.94,900.0,1369.9,1369.91,1367.89,1367.94,900.0
2024-05-23 10:50:00,1367.96,1367.96,1358.8,1360.61,1102.0,1367.96,1367.96,1358.8,1360.61,1102.0
2024-05-23 11:00:00,1360.08,1367.43,1359.65,1367.42,1642.0,1360.08,1367.43,1359.65,1367.42,1642.0
2024-05-23 11:10:00,1368.14,1371.58,1367.05,1371.58,748.0,1368.14,1371.58,1367.05,1371.58,748.0
2024-05-23 11:20:00,1373.38,1373.38,1370.38,1370.59,600.0,1373.38,1373.38,1370.38,1370.59,600.0
2024-05-23 11:30:00,1369.95,1371.09,1369.95,1371.09,200.0,1369.95,1371.09,1369.95,1371.09,200.0
2024-05-23 11:40:00,1371.92,1372.35,1371.92,1372.35,289.0,1371.92,1372.35,1371.92,1372.35,289.0
2024-05-23 11:50:00,1372.56,1373.03,1370.55,1370.75,1203.0,1372.56,1373.03,1370.55,1370.75,1203.0
2024-05-23 12:00:00,1370.1,1370.1,1368.99,1369.31,400.0,1370.1,1370.1,1368.99,1369.31,400.0
2024-05-23 12:10:00,1368.15,1369.42,1368.15,1369.42,308.0,1368.15,1369.42,1368.15,1369.42,308.0
2024-05-23 12:20:00,1369.42,1369.42,1369.42,1369.42,0.0,1369.42,1369.42,1369.42,1369.42,0.0
2024-05-23 12:30:00,1369.42,1369.42,1369.42,1369.42,0.0,1369.42,1369.42,1369.42,1369.42,0.0
2024-05-23 12:40:00,1373.57,1373.57,1370.79,1370.79,300.0,1373.57,1373.57,1370.79,1370.79,300.0
2024-05-23 12:50:00,1370.61,1371.96,1370.61,1371.96,500.0,1370.61,1371.96,1370.61,1371.96,500.0
2024-05-23 13:00:00,1373.0,1373.03,1372.97,1372.97,799.0,1373.0,1373.03,1372.97,1372.97,799.0
2024-05-23 13:10:00,1372.11,1374.41,1371.31,1372.65,1200.0,1372.11,1374.41,1371.31,1372.65,1200.0
2024-05-23 13:20:00,1370.38,1371.0,1368.89,1370.45,3120.0,1370.38,1371.0,1368.89,1370.45,3120.0
2024-05-23 13:30:00,1368.75,1368.75,1368.55,1368.55,246.0,1368.75,1368.75,1368.55,1368.55,246.0
2024-05-23 13:40:00,1362.55,1363.28,1362.55,1363.07,400.0,1362.55,1363.28,1362.55,1363.07,400.0
2024-05-23 13:50:00,1362.26,1362.33,1360.24,1360.99,1088.0,1362.26,1362.33,1360.24,1360.99,1088.0
2024-05-23 14:00:00,1360.38,1360.38,1360.38,1360.38,100.0,1360.38,1360.38,1360.38,1360.38,100.0
2024-05-23 14:10:00,1360.02,1360.85,1359.71,1359.71,712.0,1360.02,1360.85,1359.71,1359.71,712.0
2024-05-23 14:20:00,1361.18,1361.18,1361.18,1361.18,100.0,1361.18,1361.18,1361.18,1361.18,100.0
2024-05-23 14:30:00,1359.61,1361.57,1359.61,1361.57,822.0,1359.61,1361.57,1359.61,1361.57,822.0
2024-05-23 14:40:00,1361.43,1361.43,1355.94,1355.94,916.0,1361.43,1361.43,1355.94,1355.94,916.0
2024-05-23 14:50:00,1356.25,1356.25,1354.05,1355.4,1125.0,1356.25,1356.25,1354.05,1355.4,1125.0
2024-05-23 15:00:00,1357.26,1357.3,1354.01,1356.96,858.0,1357.26,1357.3,1354.01,1356.96,858.0
2024-05-23 15:10:00,1359.62,1360.25,1359.62,1360.25,302.0,1359.62,1360.25,1359.62,1360.25,302.0
2024-05-23 15:20:00,1358.33,1358.33,1358.11,1358.11,200.0,1358.33,1358.33,1358.11,1358.11,200.0
2024-05-23 15:30:00,1357.56,1359.05,1357.56,1359.05,600.0,1357.56,1359.05,1357.56,1359.05,600.0
2024-05-23 15:40:00,1357.71,1359.67,1357.71,1359.0,763.0,1357.71,1359.67,1357.71,1359.0,763.0
2024-05-23 15:50:00,1358.19,1358.19,1353.09,1353.2,13070.0,1358.19,1358.19,1353.09,1353.2,13070.0
2024-05-24 09:30:00,1356.19,1356.19,1356.19,1356.19,878.0,1356.19,1356.19,1356.19,1356.19,878.0
2024-05-24 09:40:00,1350.96,1355.0,1350.96,1351.26,684.0,1350.96,1355.0,1350.96,1351.26,684.0
2024-05-24 09:50:00,1351.89,1352.09,1346.25,1346.25,3054.0,1351.89,1352.09,1346.25,1346.25,3054.0
2024-05-24 10:00:00,1352.64,1356.42,1352.64,1356.23,900.0,1352.64,1356.42,1352.64,1356.23,900.0
2024-05-24 10:10:00,1356.81,1361.95,1356.81,1361.95,1720.0,1356.81,1361.95,1356.81,1361.95,1720.0
2024-05-24 10:20:00,1363.35,1365.5,1362.62,1365.14,700.0,1363.35,1365.5,1362.62,1365.14,700.0
2024-05-24 10:30:00,1363.09,1367.23,1361.23,1361.24,1223.0,1363.09,1367.23,1361.23,1361.24,1223.0
2024-05-24 10:40:00,1362.02,1366.83,1362.02,1365.88,700.0,1362.02,1366.83,1362.02,1365.88,700.0
2024-05-24 10:50:00,1367.69,1370.46,1367.68,1370.23,600.0,1367.69,1370.46,1367.68,1370.23,600.0
2024-05-24 11:00:00,1372.03,1372.03,1372.03,1372.03,100.0,1372.03,1372.03,1372.03,1372.03,100.0
2024-05-24 11:10:00,1374.9,1377.43,1374.9,1375.73,802.0,1374.9,1377.43,1374.9,1375.73,802.0
2024-05-24 11:20:00,1374.35,1376.41,1369.98,1372.54,5300.0,1374.35,1376.41,1369.98,1372.54,5300.0
2024-05-24 11:30:00,1371.26,1372.81,1367.55,1371.08,4000.0,1371.26,1372.81,1367.55,1371.08,4000.0
2024-05-24 11:40:00,1371.5,1373.69,1370.29,1370.29,16393.0,1371.5,1373.69,1370.29,1370.29,16393.0
2024-05-24 11:50:00,1369.57,1374.69,1369.57,1372.68,2501.0,1369.57,1374.69,1369.57,1372.68,2501.0
2024-05-24 12:00:00,1373.1,1373.1,1370.63,1372.45,530.0,1373.1,1373.1,1370.63,1372.45,530.0
2024-05-24 12:10:00,1372.45,1374.1,1372.45,1374.1,695.0,1372.45,1374.1,1372.45,1374.1,695.0
2024-05-24 12:20:00,1376.4,1376.4,1376.4,1376.4,117.0,1376.4,1376.4,1376.4,1376.4,117.0
2024-05-24 12:30:00,1372.33,1373.15,1371.57,1373.15,900.0,1372.33,1373.15,1371.57,1373.15,900.0
2024-05-24 12:40:00,1372.9,1373.08,1372.9,1373.08,241.0,1372.9,1373.08,1372.9,1373.08,241.0
2024-05-24 12:50:00,1372.98,1374.8,1372.98,1373.17,766.0,1372.98,1374.8,1372.98,1373.17,766.0
2024-05-24 13:00:00,1374.0,1376.07,1374.0,1376.07,900.0,1374.0,1376.07,1374.0,1376.07,900.0
2024-05-24 13:10:00,1377.58,1379.17,1377.58,1378.58,440.0,1377.58,1379.17,1377.58,1378.58,440.0
2024-05-24 13:20:00,1381.03,1383.96,1381.03,1383.96,200.0,1381.03,1383.96,1381.03,1383.96,200.0
2024-05-24 13:30:00,1381.0,1381.0,1377.23,1377.23,1000.0,1381.0,1381.0,1377.23,1377.23,1000.0
2024-05-24 13:40:00,1377.38,1380.12,1377.37,1380.12,360.0,1377.38,1380.12,1377.37,1380.12,360.0
2024-05-24 13:50:00,1380.03,1380.38,1379.57,1379.77,804.0,1380.03,1380.38,1379.57,1379.77,804.0
2024-05-24 14:00:00,1380.56,1383.0,1380.56,1382.36,865.0,1380.56,1383.0,1380.56,1382.36,865.0
2024-05-24 14:10:00,1380.25,1382.82,1380.25,1382.82,389.0,1380.25,1382.82,1380.25,1382.82,389.0
2024-05-24 14:20:00,1382.0,1382.0,1382.0,1382.0,1146.0,1382.0,1382.0,1382.0,1382.0,1146.0
2024-05-24 14:30:00,1382.0,1382.0,1382.0,1382.0,0.0,1382.0,1382.0,1382.0,1382.0,0.0
2024-05-24 14:40:00,1381.67,1382.85,1381.67,1382.85,280.0,1381.67,1382.85,1381.67,1382.85,280.0
2024-05-24 14:50:00,1383.55,1385.23,1382.25,1383.4,902.0,1383.55,1385.23,1382.25,1383.4,902.0
2024-05-24 15:00:00,1382.88,1384.03,1379.63,1380.86,4055.0,1382.88,1384.03,1379.63,1380.86,4055.0
2024-05-24 15:10:00,1382.9,1387.09,1382.9,1386.65,1825.0,1382.9,1387.09,1382.9,1386.65,1825.0
2024-05-24 15:20:00,1386.63,1387.84,1385.43,1385.43,800.0,1386.63,1387.84,1385.43,1385.43,800.0
2024-05-24 15:30:00,1385.26,1385.57,1382.59,1385.0,2028.0,1385.26,1385.57,1382.59,1385.0,2028.0
2024-05-24 15:40:00,1385.59,1386.91,1383.84,1386.2,1991.0,1385.59,1386.91,1383.84,1386.2,1991.0
2024-05-24 15:50:00,1385.42,1387.59,1383.27,1384.46,9081.0,1385.42,1387.59,1383.27,1384.46,9081.0
2024-05-28 09:30:00,1380.16,1380.16,1375.12,1375.12,1829.0,1380.16,1380.16,1375.12,1375.12,1829.0
2024-05-28 09:40:00,1375.12,1375.12,1375.12,1375.12,0.0,1375.12,1375.12,1375.12,1375.12,0.0
2024-05-28 09:50:00,1368.8,1368.8,1364.34,1364.34,527.0,1368.8,1368.8,1364.34,1364.34,527.0
2024-05-28 10:00:00,1374.92,1374.92,1370.39,1372.69,1464.0,1374.92,1374.92,1370.39,1372.69,1464.0
2024-05-28 10:10:00,1376.3,1377.99,1376.29,1377.88,300.0,1376.3,1377.99,1376.29,1377.88,300.0
2024-05-28 10:20:00,1378.77,1382.67,1376.23,1376.24,2170.0,1378.77,1382.67,1376.23,1376.24,2170.0
2024-05-28 10:30:00,1377.61,1377.61,1377.6,1377.61,100.0,1377.61,1377.61,1377.6,1377.61,100.0
2024-05-28 10:40:00,1382.0,1382.22,1382.0,1382.01,300.0,1382.0,1382.22,1382.0,1382.01,300.0
2024-05-28 10:50:00,1382.96,1382.96,1382.96,1382.96,100.0,1382.96,1382.96,1382.96,1382.96,100.0
2024-05-28 11:00:00,1382.96,1382.96,1382.96,1382.96,361.0,1382.96,1382.96,1382.96,1382.96,361.0
2024-05-28 11:10:00,1379.75,1381.07,1379.74,1381.07,200.0,1379.75,1381.07,1379.74,1381.07,200.0
2024-05-28 11:20:00,1380.0,1380.0,1380.0,1380.0,100.0,1380.0,1380.0,1380.0,1380.0,100.0
2024-05-28 11:30:00,1381.23,1381.23,1381.23,1381.23,100.0,1381.23,1381.23,1381.23,1381.23,100.0
2024-05-28 11:40:00,1381.56,1382.64,1381.49,1381.49,500.0,1381.56,1382.64,1381.49,1381.49,500.0
2024-05-28 11:50:00,1380.0,1380.0,1378.64,1379.3,306.0,1380.0,1380.0,1378.64,1379.3,306.0
2024-05-28 12:00:00,1377.0,1377.0,1377.0,1377.0,100.0,1377.0,1377.0,1377.0,1377.0,100.0
2024-05-28 12:10:00,1373.96,1373.96,1373.96,1373.96,123.0,1373.96,1373.96,1373.96,1373.96,123.0
2024-05-28 12:20:00,1373.96,1373.96,1373.96,1373.96,0.0,1373.96,1373.96,1373.96,1373.96,0.0
2024-05-28 12:30:00,1373.99,1375.65,1373.99,1375.65,600.0,1373.99,1375.65,1373.99,1375.65,600.0
2024-05-28 12:40:00,1374.11,1374.11,1372.16,1372.16,200.0,1374.11,1374.11,1372.16,1372.16,200.0
2024-05-28 12:50:00,1372.42,1375.64,1372.32,1375.64,1615.0,1372.42,1375.64,1372.32,1375.64,1615.0
2024-05-28 13:00:00,1373.39,1374.91,1373.39,1374.91,296.0,1373.39,1374.91,1373.39,1374.91,296.0
2024-05-28 13:10:00,1376.39,1376.44,1376.39,1376.44,416.0,1376.39,1376.44,1376.39,1376.44,416.0
2024-05-28 13:20:00,1373.85,1373.85,1373.85,1373.85,100.0,1373.85,1373.85,1373.85,1373.85,100.0
2024-05-28 13:30:00,1372.91,1376.18,1372.91,1376.18,368.0,1372.91,1376.18,1372.91,1376.18,368.0
2024-05-28 13:40:00,1377.34,1378.36,1377.34,1378.36,300.0,1377.34,1378.36,1377.34,1378.36,300.0
2024-05-28 13:50:00,1377.27,1378.92,1377.27,1378.92,416.0,1377.27,1378.92,1377.27,1378.92,416.0
2024-05-28 14:00:00,1378.92,1378.92,1378.92,1378.92,0.0,1378.92,1378.92,1378.92,1378.92,0.0
2024-05-28 14:10:00,1379.36,1382.91,1379.21,1379.21,2268.0,1379.36,1382.91,1379.21,1379.21,2268.0
2024-05-28 14:20:00,1381.17,1381.17,1376.49,1379.61,838.0,1381.17,1381.17,1376.49,1379.61,838.0
2024-05-28 14:30:00,1380.02,1383.22,1379.44,1379.45,1506.0,1380.02,1383.22,1379.44,1379.45,1506.0
2024-05-28 14:40:00,1380.92,1383.24,1380.69,1383.24,1025.0,1380.92,1383.24,1380.69,1383.24,1025.0
2024-05-28 14:50:00,1384.4,1387.64,1384.4,1387.64,1234.0,1384.4,1387.64,1384.4,1387.64,1234.0
2024-05-28 15:00:00,1385.51,1386.7,1385.51,1386.7,400.0,1385.51,1386.7,1385.51,1386.7,400.0
2024-05-28 15:10:00,1385.95,1390.0,1385.95,1390.0,2167.0,1385.95,1390.0,1385.95,1390.0,2167.0
2024-05-28 15:20:00,1389.03,1389.03,1386.8,1387.23,1659.0,1389.03,1389.03,1386.8,1387.23,1659.0
2024-05-28 15:30:00,1386.71,1386.71,1383.95,1383.95,594.0,1386.71,1386.71,1383.95,1383.95,594.0
2024-05-28 15:40:00,1384.37,1386.8,1384.37,1386.8,2129.0,1384.37,1386.8,1384.37,1386.8,2129.0
2024-05-28 15:50:00,1385.04,1387.62,1382.73,1385.3,9014.0,1385.04,1387.62,1382.73,1385.3,9014.0
2024-05-29 09:30:00,1374.22,1376.42,1361.97,1372.12,2825.0,1374.22,1376.42,1361.97,1372.12,2825.0
2024-05-29 09:40:00,1377.0,1381.13,1377.0,1378.65,2966.0,1377.0,1381.13,1377.0,1378.65,2966.0
2024-05-29 09:50:00,1379.74,1384.33,1376.64,1384.33,3650.0,1379.74,1384.33,1376.64,1384.33,3650.0
2024-05-29 10:00:00,1384.61,1384.61,1380.49,1380.49,3208.0,1384.61,1384.61,1380.49,1380.49,3208.0
2024-05-29 10:10:00,1380.38,1380.38,1376.99,1377.0,5399.0,1380.38,1380.38,1376.99,1377.0,5399.0
2024-05-29 10:20:00,1376.94,1377.92,1376.68,1377.91,600.0,1376.94,1377.92,1376.68,1377.91,600.0
2024-05-29 10:30:00,1383.51,1386.55,1377.91,1377.91,1006.0,1383.51,1386.55,1377.91,1377.91,1006.0
2024-05-29 10:40:00,1381.38,1382.54,1381.38,1382.07,300.0,1381.38,1382.54,1381.38,1382.07,300.0
2024-05-29 10:50:00,1382.07,1382.07,1382.07,1382.07,0.0,1382.07,1382.07,1382.07,1382.07,0.0
2024-05-29 11:00:00,1374.34,1374.34,1370.15,1370.15,448.0,1374.34,1374.34,1370.15,1370.15,448.0
2024-05-29 11:10:00,1366.51,1371.16,1366.38,1366.38,521.0,1366.51,1371.16,1366.38,1366.38,521.0
2024-05-29 11:20:00,1367.94,1367.94,1367.94,1367.94,200.0,1367.94,1367.94,1367.94,1367.94,200.0
2024-05-29 11:30:00,1367.94,1369.02,1364.5,1369.02,2096.0,1367.94,1369.02,1364.5,1369.02,2096.0
2024-05-29 11:40:00,1365.84,1370.23,1365.84,1370.23,486.0,1365.84,1370.23,1365.84,1370.23,486.0
2024-05-29 11:50:00,1368.17,1368.17,1367.15,1367.15,200.0,1368.17,1368.17,1367.15,1367.15,200.0
2024-05-29 12:00:00,1363.3,1365.76,1363.3,1364.94,1214.0,1363.3,1365.76,1363.3,1364.94,1214.0
2024-05-29 12:10:00,1364.88,1364.89,1364.88,1364.88,100.0,1364.88,1364.89,1364.88,1364.88,100.0
2024-05-29 12:20:00,1364.11,1365.6,1364.04,1365.6,1093.0,1364.11,1365.6,1364.04,1365.6,1093.0
2024-05-29 12:30:00,1362.44,1363.62,1362.44,1363.62,200.0,1362.44,1363.62,1362.44,1363.62,200.0
2024-05-29 12:40:00,1365.79,1366.34,1365.78,1366.34,600.0,1365.79,1366.34,1365.78,1366.34,600.0
2024-05-29 12:50:00,1367.37,1368.04,1366.69,1366.69,557.0,1367.37,1368.04,1366.69,1366.69,557.0
2024-05-29 13:00:00,1366.03,1366.25,1365.32,1365.66,446.0,1366.03,1366.25,1365.32,1365.66,446.0
2024-05-29 13:10:00,1364.36,1365.96,1364.36,1365.0,900.0,1364.36,1365.96,1364.36,1365.0,900.0
2024-05-29 13:20:00,1365.38,1365.38,1365.38,1365.38,200.0,1365.38,1365.38,1365.38,1365.38,200.0
2024-05-29 13:30:00,1365.38,1365.38,1365.38,1365.38,0.0,1365.38,1365.38,1365.38,1365.38,0.0
2024-05-29 13:40:00,1362.16,1362.16,1362.16,1362.16,100.0,1362.16,1362.16,1362.16,1362.16,100.0
2024-05-29 13:50:00,1364.57,1364.57,1364.57,1364.57,293.0,1364.57,1364.57,1364.57,1364.57,293.0
2024-05-29 14:00:00,1365.2,1365.8,1363.92,1363.92,1011.0,1365.2,1365.8,1363.92,1363.92,1011.0
2024-05-29 14:10:00,1363.92,1363.92,1363.92,1363.92,0.0,1363.92,1363.92,1363.92,1363.92,0.0
2024-05-29 14:20:00,1358.77,1360.54,1356.77,1356.77,829.0,1358.77,1360.54,1356.77,1356.77,829.0
2024-05-29 14:30:00,1360.88,1361.13,1360.88,1361.13,325.0,1360.88,1361.13,1360.88,1361.13,325.0
2024-05-29 14:40:00,1360.0,1360.01,1360.0,1360.0,237.0,1360.0,1360.01,1360.0,1360.0,237.0
2024-05-29 14:50:00,1361.24,1361.24,1359.35,1360.66,609.0,1361.24,1361.24,1359.35,1360.66,609.0
2024-05-29 15:00:00,1360.79,1361.19,1359.73,1359.73,1567.0,1360.79,1361.19,1359.73,1359.73,1567.0
2024-05-29 15:10:00,1359.73,1360.76,1359.73,1360.76,1248.0,1359.73,1360.76,1359.73,1360.76,1248.0
2024-05-29 15:20:00,1360.87,1360.98,1358.46,1359.99,2400.0,1360.87,1360.98,1358.46,1359.99,2400.0
2024-05-29 15:30:00,1359.29,1359.29,1359.29,1359.29,200.0,1359.29,1359.29,1359.29,1359.29,200.0
2024-05-29 15:40:00,1359.07,1359.07,1357.11,1357.2,1880.0,1359.07,1359.07,1357.11,1357.2,1880.0
2024-05-29 15:50:00,1356.63,1358.4,1354.33,1354.39,4921.0,1356.63,1358.4,1354.33,1354.39,4921.0
2024-05-30 09:30:00,1341.56,1342.38,1335.0,1335.0,1933.0,1341.56,1342.38,1335.0,1335.0,1933.0
2024-05-30 09:40:00,1331.78,1332.17,1328.88,1329.69,909.0,1331.78,1332.17,1328.88,1329.69,909.0
2024-05-30 09:50:00,1327.94,1327.94,1327.94,1327.94,100.0,1327.94,1327.94,1327.94,1327.94,100.0
2024-05-30 10:00:00,1334.13,1334.13,1324.01,1324.01,2166.0,1334.13,1334.13,1324.01,1324.01,2166.0
2024-05-30 10:10:00,1323.92,1323.92,1314.72,1316.19,938.0,1323.92,1323.92,1314.72,1316.19,938.0
2024-05-30 10:20:00,1311.17,1312.89,1307.8,1307.8,1066.0,1311.17,1312.89,1307.8,1307.8,1066.0
2024-05-30 10:30:00,1304.92,1309.76,1304.92,1309.76,1082.0,1304.92,1309.76,1304.92,1309.76,1082.0
2024-05-30 10:40:00,1306.04,1306.64,1302.77,1304.88,4501.0,1306.04,1306.64,1302.77,1304.88,4501.0
2024-05-30 10:50:00,1305.29,1305.29,1302.65,1303.76,8020.0,1305.29,1305.29,1302.65,1303.76,8020.0
2024-05-30 11:00:00,1303.4,1303.41,1299.2,1299.2,453.0,1303.4,1303.41,1299.2,1299.2,453.0
2024-05-30 11:10:00,1299.08,1299.08,1299.08,1299.08,720.0,1299.08,1299.08,1299.08,1299.08,720.0
2024-05-30 11:20:00,1301.41,1301.41,1299.41,1299.41,500.0,1301.41,1301.41,1299.41,1299.41,500.0
2024-05-30 11:30:00,1299.35,1300.33,1299.33,1300.33,466.0,1299.35,1300.33,1299.33,1300.33,466.0
2024-05-30 11:40:00,1299.84,1299.84,1296.5,1297.77,900.0,1299.84,1299.84,1296.5,1297.77,900.0
2024-05-30 11:50:00,1299.73,1299.73,1298.53,1298.53,200.0,1299.73,1299.73,1298.53,1298.53,200.0
2024-05-30 12:00:00,1300.0,1301.44,1296.08,1296.08,1171.0,1300.0,1301.44,1296.08,1296.08,1171.0
2024-05-30 12:10:00,1299.32,1300.46,1298.23,1300.46,700.0,1299.32,1300.46,1298.23,1300.46,700.0
2024-05-30 12:20:00,1298.99,1298.99,1298.99,1298.99,100.0,1298.99,1298.99,1298.99,1298.99,100.0
2024-05-30 12:30:00,1305.2,1308.3,1302.82,1303.12,3013.0,1305.2,1308.3,1302.82,1303.12,3013.0
2024-05-30 12:40:00,1304.34,1304.34,1304.33,1304.34,1179.0,1304.34,1304.34,1304.33,1304.34,1179.0
2024-05-30 12:50:00,1302.63,1302.64,1300.76,1300.76,200.0,1302.63,1302.64,1300.76,1300.76,200.0
2024-05-30 13:00:00,1301.86,1303.34,1300.09,1300.91,1204.0,1301.86,1303.34,1300.09,1300.91,1204.0
2024-05-30 13:10:00,1304.42,1305.15,1303.2,1303.2,1574.0,1304.42,1305.15,1303.2,1303.2,1574.0
2024-05-30 13:20:00,1303.47,1303.47,1301.38,1301.38,1350.0,1303.47,1303.47,1301.38,1301.38,1350.0
2024-05-30 13:30:00,1302.65,1305.91,1302.65,1304.42,1965.0,1302.65,1305.91,1302.65,1304.42,1965.0
2024-05-30 13:40:00,1303.47,1304.91,1299.98,1299.99,1773.0,1303.47,1304.91,1299.98,1299.99,1773.0
2024-05-30 13:50:00,1299.68,1301.65,1299.68,1301.65,210.0,1299.68,1301.65,1299.68,1301.65,210.0
2024-05-30 14:00:00,1301.49,1303.04,1299.81,1303.04,4574.0,1301.49,1303.04,1299.81,1303.04,4574.0
2024-05-30 14:10:00,1302.38,1302.4,1299.45,1299.45,4112.0,1302.38,1302.4,1299.45,1299.45,4112.0
2024-05-30 14:20:00,1300.85,1301.54,1300.52,1301.06,1608.0,1300.85,1301.54,1300.52,1301.06,1608.0
2024-05-30 14:30:00,1302.9,1303.12,1302.14,1302.23,2000.0,1302.9,1303.12,1302.14,1302.23,2000.0
2024-05-30 14:40:00,1303.66,1307.23,1303.66,1306.0,2281.0,1303.66,1307.23,1303.66,1306.0,2281.0
2024-05-30 14:50:00,1306.0,1306.0,1306.0,1306.0,0.0,1306.0,1306.0,1306.0,1306.0,0.0
2024-05-30 15:00:00,1306.59,1306.59,1305.63,1305.63,1495.0,1306.59,1306.59,1305.63,1305.63,1495.0
2024-05-30 15:10:00,1305.43,1306.66,1304.56,1305.19,3165.0,1305.43,1306.66,1304.56,1305.19,3165.0
2024-05-30 15:20:00,1304.32,1305.67,1302.84,1303.73,2700.0,1304.32,1305.67,1302.84,1303.73,2700.0
2024-05-30 15:30:00,1303.83,1303.83,1298.29,1300.82,1086.0,1303.83,1303.83,1298.29,1300.82,1086.0
2024-05-30 15:40:00,1301.48,1301.49,1293.69,1295.2,4847.0,1301.48,1301.49,1293.69,1295.2,4847.0
2024-05-30 15:50:00,1296.88,1302.77,1296.88,1301.08,6411.0,1296.88,1302.77,1296.88,1301.08,6411.0
2024-05-31 09:30:00,1304.31,1305.15,1291.55,1304.31,2285.0,1304.31,1305.15,1291.55,1304.31,2285.0
2024-05-31 09:40:00,1298.13,1298.13,1292.24,1292.24,200.0,1298.13,1298.13,1292.24,1292.24,200.0
2024-05-31 09:50:00,1292.7,1292.7,1285.95,1291.28,4400.0,1292.7,1292.7,1285.95,1291.28,4400.0
2024-05-31 10:00:00,1290.15,1295.85,1288.57,1295.85,700.0,1290.15,1295.85,1288.57,1295.85,700.0
2024-05-31 10:10:00,1292.44,1296.67,1287.89,1287.89,1600.0,1292.44,1296.67,1287.89,1287.89,1600.0
2024-05-31 10:20:00,1290.69,1291.71,1283.56,1286.24,2308.0,1290.69,1291.71,1283.56,1286.24,2308.0
2024-05-31 10:30:00,1285.75,1285.75,1276.38,1279.22,7064.0,1285.75,1285.75,1276.38,1279.22,7064.0
2024-05-31 10:40:00,1279.28,1282.0,1277.26,1277.83,1145.0,1279.28,1282.0,1277.26,1277.83,1145.0
2024-05-31 10:50:00,1277.5,1284.02,1277.5,1284.02,645.0,1277.5,1284.02,1277.5,1284.02,645.0
2024-05-31 11:00:00,1278.87,1280.67,1278.35,1280.66,800.0,1278.87,1280.67,1278.35,1280.66,800.0
2024-05-31 11:10:00,1279.16,1280.89,1279.16,1280.0,306.0,1279.16,1280.89,1279.16,1280.0,306.0
2024-05-31 11:20:00,1279.3,1279.3,1279.06,1279.07,500.0,1279.3,1279.3,1279.06,1279.07,500.0
2024-05-31 11:30:00,1278.65,1281.4,1277.59,1280.0,4739.0,1278.65,1281.4,1277.59,1280.0,4739.0
2024-05-31 11:40:00,1276.79,1279.29,1276.79,1278.93,300.0,1276.79,1279.29,1276.79,1278.93,300.0
2024-05-31 11:50:00,1277.07,1277.08,1276.36,1276.36,950.0,1277.07,1277.08,1276.36,1276.36,950.0
2024-05-31 12:00:00,1278.16,1278.52,1278.16,1278.52,200.0,1278.16,1278.52,1278.16,1278.52,200.0
2024-05-31 12:10:00,1279.34,1279.35,1277.3,1277.3,433.0,1279.34,1279.35,1277.3,1277.3,433.0
2024-05-31 12:20:00,1274.44,1274.44,1274.44,1274.44,250.0,1274.44,1274.44,1274.44,1274.44,250.0
2024-05-31 12:30:00,1277.34,1277.34,1277.34,1277.34,100.0,1277.34,1277.34,1277.34,1277.34,100.0
2024-05-31 12:40:00,1278.72,1280.0,1278.0,1279.72,1000.0,1278.72,1280.0,1278.0,1279.72,1000.0
2024-05-31 12:50:00,1279.12,1279.12,1279.12,1279.12,113.0,1279.12,1279.12,1279.12,1279.12,113.0
2024-05-31 13:00:00,1279.08,1279.86,1278.01,1278.01,1929.0,1279.08,1279.86,1278.01,1278.01,1929.0
2024-05-31 13:10:00,1276.95,1278.1,1274.4,1274.4,2500.0,1276.95,1278.1,1274.4,1274.4,2500.0
2024-05-31 13:20:00,1276.0,1276.58,1274.37,1276.01,1763.0,1276.0,1276.58,1274.37,1276.01,1763.0
2024-05-31 13:30:00,1275.01,1275.01,1275.01,1275.01,100.0,1275.01,1275.01,1275.01,1275.01,100.0
2024-05-31 13:40:00,1274.16,1276.03,1273.85,1276.03,800.0,1274.16,1276.03,1273.85,1276.03,800.0
2024-05-31 13:50:00,1274.97,1275.54,1274.78,1274.78,900.0,1274.97,1275.54,1274.78,1274.78,900.0
2024-05-31 14:00:00,1273.48,1274.91,1267.72,1270.98,8765.0,1273.48,1274.91,1267.72,1270.98,8765.0
2024-05-31 14:10:00,1273.91,1276.09,1273.51,1274.3,2272.0,1273.91,1276.09,1273.51,1274.3,2272.0
2024-05-31 14:20:00,1275.6,1276.77,1273.0,1273.0,3973.0,1275.6,1276.77,1273.0,1273.0,3973.0
2024-05-31 14:30:00,1272.32,1273.97,1270.83,1273.97,761.0,1272.32,1273.97,1270.83,1273.97,761.0
2024-05-31 14:40:00,1271.95,1273.27,1271.95,1273.0,724.0,1271.95,1273.27,1271.95,1273.0,724.0
2024-05-31 14:50:00,1270.56,1270.56,1268.47,1268.47,855.0,1270.56,1270.56,1268.47,1268.47,855.0
2024-05-31 15:00:00,1268.41,1271.45,1267.17,1270.09,6063.0,1268.41,1271.45,1267.17,1270.09,6063.0
2024-05-31 15:10:00,1270.59,1270.59,1266.72,1267.83,1310.0,1270.59,1270.59,1266.72,1267.83,1310.0
2024-05-31 15:20:00,1267.98,1270.0,1266.85,1268.77,3724.0,1267.98,1270.0,1266.85,1268.77,3724.0
2024-05-31 15:30:00,1268.0,1269.51,1266.8,1266.81,3892.0,1268.0,1269.51,1266.8,1266.81,3892.0
2024-05-31 15:40:00,1268.37,1274.76,1268.37,1272.31,9880.0,1268.37,1274.76,1268.37,1272.31,9880.0
2024-05-31 15:50:00,1273.82,1290.32,1272.12,1288.76,26996.0,1273.82,1290.32,1272.12,1288.76,26996.0
2024-06-03 09:30:00,1288.67,1290.53,1281.65,1286.81,4670.0,1288.67,1290.53,1281.65,1286.81,4670.0
2024-06-03 09:40:00,1284.98,1285.42,1275.0,1276.23,2739.0,1284.98,1285.42,1275.0,1276.23,2739.0
2024-06-03 09:50:00,1274.88,1277.88,1274.55,1277.88,800.0,1274.88,1277.88,1274.55,1277.88,800.0
2024-06-03 10:00:00,1279.29,1284.67,1277.73,1282.83,6361.0,1279.29,1284.67,1277.73,1282.83,6361.0
2024-06-03 10:10:00,1282.82,1285.7,1279.65,1282.06,5102.0,1282.82,1285.7,1279.65,1282.06,5102.0
2024-06-03 10:20:00,1282.0,1282.0,1274.78,1274.79,1700.0,1282.0,1282.0,1274.78,1274.79,1700.0
2024-06-03 10:30:00,1281.01,1285.6,1280.37,1280.37,1000.0,1281.01,1285.6,1280.37,1280.37,1000.0
2024-06-03 10:40:00,1284.51,1286.76,1284.51,1286.75,300.0,1284.51,1286.76,1284.51,1286.75,300.0
2024-06-03 10:50:00,1282.16,1284.67,1282.03,1284.67,500.0,1282.16,1284.67,1282.03,1284.67,500.0
2024-06-03 11:00:00,1281.17,1281.67,1281.17,1281.66,200.0,1281.17,1281.67,1281.17,1281.66,200.0
2024-06-03 11:10:00,1285.33,1286.39,1282.86,1286.39,772.0,1285.33,1286.39,1282.86,1286.39,772.0
2024-06-03 11:20:00,1285.0,1285.34,1285.0,1285.34,664.0,1285.0,1285.34,1285.0,1285.34,664.0
2024-06-03 11:30:00,1282.23,1284.85,1282.1,1283.48,519.0,1282.23,1284.85,1282.1,1283.48,519.0
2024-06-03 11:40:00,1282.1,1286.46,1282.1,1286.36,300.0,1282.1,1286.46,1282.1,1286.36,300.0
2024-06-03 11:50:00,1288.76,1288.77,1288.37,1288.37,305.0,1288.76,1288.77,1288.37,1288.37,305.0
2024-06-03 12:00:00,1285.4,1285.41,1285.4,1285.4,100.0,1285.4,1285.41,1285.4,1285.4,100.0
2024-06-03 12:10:00,1287.53,1287.53,1284.25,1285.03,900.0,1287.53,1287.53,1284.25,1285.03,900.0
2024-06-03 12:20:00,1282.65,1284.09,1282.65,1284.09,300.0,1282.65,1284.09,1282.65,1284.09,300.0
2024-06-03 12:30:00,1284.09,1286.51,1284.08,1286.51,511.0,1284.09,1286.51,1284.08,1286.51,511.0
2024-06-03 12:40:00,1286.51,1286.51,1286.51,1286.51,0.0,1286.51,1286.51,1286.51,1286.51,0.0
2024-06-03 12:50:00,1284.35,1286.78,1284.35,1284.47,300.0,1284.35,1286.78,1284.35,1284.47,300.0
2024-06-03 13:00:00,1284.47,1284.47,1284.47,1284.47,0.0,1284.47,1284.47,1284.47,1284.47,0.0
2024-06-03 13:10:00,1281.78,1282.17,1280.48,1282.17,532.0,1281.78,1282.17,1280.48,1282.17,532.0
2024-06-03 13:20:00,1282.59,1284.31,1282.19,1282.19,754.0,1282.59,1284.31,1282.19,1282.19,754.0
2024-06-03 13:30:00,1286.42,1286.43,1286.42,1286.43,402.0,1286.42,1286.43,1286.42,1286.43,402.0
2024-06-03 13:40:00,1285.25,1285.25,1285.25,1285.25,100.0,1285.25,1285.25,1285.25,1285.25,100.0
2024-06-03 13:50:00,1285.0,1285.0,1285.0,1285.0,358.0,1285.0,1285.0,1285.0,1285.0,358.0
2024-06-03 14:00:00,1285.0,1285.0,1285.0,1285.0,0.0,1285.0,1285.0,1285.0,1285.0,0.0
2024-06-03 14:10:00,1280.7,1280.74,1277.03,1279.19,1023.0,1280.7,1280.74,1277.03,1279.19,1023.0
2024-06-03 14:20:00,1280.42,1284.22,1280.38,1282.26,1303.0,1280.42,1284.22,1280.38,1282.26,1303.0
2024-06-03 14:30:00,1284.75,1286.43,1283.02,1285.95,1208.0,1284.75,1286.43,1283.02,1285.95,1208.0
2024-06-03 14:40:00,1286.46,1287.29,1285.63,1287.29,994.0,1286.46,1287.29,1285.63,1287.29,994.0
2024-06-03 14:50:00,1286.9,1290.56,1286.76,1288.71,1681.0,1286.9,1290.56,1286.76,1288.71,1681.0
2024-06-03 15:00:00,1287.43,1289.23,1287.43,1288.06,900.0,1287.43,1289.23,1287.43,1288.06,900.0
2024-06-03 15:10:00,1287.03,1294.68,1287.03,1292.13,2619.0,1287.03,1294.68,1287.03,1292.13,2619.0
2024-06-03 15:20:00,1292.13,1292.46,1291.96,1292.46,300.0,1292.13,1292.46,1291.96,1292.46,300.0
2024-06-03 15:30:00,1290.63,1292.56,1288.79,1288.79,1001.0,1290.63,1292.56,1288.79,1288.79,1001.0
2024-06-03 15:40:00,1287.1,1288.55,1286.62,1286.68,503.0,1287.1,1288.55,1286.62,1286.68,503.0
2024-06-03 15:50:00,1289.19,1294.94,1289.19,1292.74,2853.0,1289.19,1294.94,1289.19,1292.74,2853.0
2024-06-04 09:30:00,1290.46,1300.03,1285.27,1293.89,2085.0,1290.46,1300.03,1285.27,1293.89,2085.0
2024-06-04 09:40:00,1294.57,1297.28,1294.56,1297.28,500.0,1294.57,1297.28,1294.56,1297.28,500.0
2024-06-04 09:50:00,1307.22,1307.44,1307.22,1307.44,300.0,1307.22,1307.44,1307.22,1307.44,300.0
2024-06-04 10:00:00,1310.1,1310.91,1310.1,1310.9,730.0,1310.1,1310.91,1310.1,1310.9,730.0
2024-06-04 10:10:00,1305.83,1307.99,1305.53,1307.99,1100.0,1305.83,1307.99,1305.53,1307.99,1100.0
2024-06-04 10:20:00,1306.37,1308.65,1304.63,1308.64,1777.0,1306.37,1308.65,1304.63,1308.64,1777.0
2024-06-04 10:30:00,1306.02,1306.56,1301.62,1302.45,1093.0,1306.02,1306.56,1301.62,1302.45,1093.0
2024-06-04 10:40:00,1303.39,1303.4,1303.39,1303.4,200.0,1303.39,1303.4,1303.39,1303.4,200.0
2024-06-04 10:50:00,1305.57,1305.57,1305.56,1305.57,100.0,1305.57,1305.57,1305.56,1305.57,100.0
2024-06-04 11:00:00,1305.57,1305.57,1305.57,1305.57,0.0,1305.57,1305.57,1305.57,1305.57,0.0
2024-06-04 11:10:00,1305.57,1305.57,1305.57,1305.57,0.0,1305.57,1305.57,1305.57,1305.57,0.0
2024-06-04 11:20:00,1305.57,1305.57,1305.57,1305.57,0.0,1305.57,1305.57,1305.57,1305.57,0.0
2024-06-04 11:30:00,1303.44,1303.44,1303.44,1303.44,200.0,1303.44,1303.44,1303.44,1303.44,200.0
2024-06-04 11:40:00,1303.44,1303.44,1303.44,1303.44,107.0,1303.44,1303.44,1303.44,1303.44,107.0
2024-06-04 11:50:00,1303.44,1303.44,1303.44,1303.44,0.0,1303.44,1303.44,1303.44,1303.44,0.0
2024-06-04 12:00:00,1307.35,1307.35,1307.35,1307.35,223.0,1307.35,1307.35,1307.35,1307.35,223.0
2024-06-04 12:10:00,1307.35,1307.35,1307.35,1307.35,0.0,1307.35,1307.35,1307.35,1307.35,0.0
2024-06-04 12:20:00,1307.35,1307.35,1307.35,1307.35,0.0,1307.35,1307.35,1307.35,1307.35,0.0
2024-06-04 12:30:00,1301.35,1301.35,1301.35,1301.35,100.0,1301.35,1301.35,1301.35,1301.35,100.0
2024-06-04 12:40:00,1301.35,1301.35,1301.35,1301.35,0.0,1301.35,1301.35,1301.35,1301.35,0.0
2024-06-04 12:50:00,1303.0,1303.0,1301.54,1301.82,600.0,1303.0,1303.0,1301.54,1301.82,600.0
2024-06-04 13:00:00,1301.82,1301.82,1301.82,1301.82,0.0,1301.82,1301.82,1301.82,1301.82,0.0
2024-06-04 13:10:00,1301.82,1301.82,1301.82,1301.82,0.0,1301.82,1301.82,1301.82,1301.82,0.0
2024-06-04 13:20:00,1297.5,1297.5,1297.5,1297.5,164.0,1297.5,1297.5,1297.5,1297.5,164.0
2024-06-04 13:30:00,1297.5,1297.5,1297.5,1297.5,0.0,1297.5,1297.5,1297.5,1297.5,0.0
2024-06-04 13:40:00,1297.5,1297.5,1297.5,1297.5,0.0,1297.5,1297.5,1297.5,1297.5,0.0
2024-06-04 13:50:00,1300.51,1300.51,1300.51,1300.51,100.0,1300.51,1300.51,1300.51,1300.51,100.0
2024-06-04 14:00:00,1300.51,1300.51,1300.51,1300.51,0.0,1300.51,1300.51,1300.51,1300.51,0.0
2024-06-04 14:10:00,1304.61,1306.13,1304.61,1304.85,563.0,1304.61,1306.13,1304.61,1304.85,563.0
2024-06-04 14:20:00,1307.44,1307.44,1307.44,1307.44,100.0,1307.44,1307.44,1307.44,1307.44,100.0
2024-06-04 14:30:00,1306.11,1306.11,1305.03,1305.03,200.0,1306.11,1306.11,1305.03,1305.03,200.0
2024-06-04 14:40:00,1308.52,1309.89,1308.52,1309.89,300.0,1308.52,1309.89,1308.52,1309.89,300.0
2024-06-04 14:50:00,1309.26,1309.26,1309.25,1309.25,200.0,1309.26,1309.26,1309.25,1309.25,200.0
2024-06-04 15:00:00,1309.25,1309.25,1305.0,1305.0,500.0,1309.25,1309.25,1305.0,1305.0,500.0
2024-06-04 15:10:00,1305.0,1305.0,1305.0,1305.0,166.0,1305.0,1305.0,1305.0,1305.0,166.0
2024-06-04 15:20:00,1303.5,1303.99,1303.5,1303.99,200.0,1303.5,1303.99,1303.5,1303.99,200.0
2024-06-04 15:30:00,1303.18,1305.84,1303.18,1305.84,600.0,1303.18,1305.84,1303.18,1305.84,600.0
2024-06-04 15:40:00,1303.61,1306.29,1303.61,1306.29,817.0,1303.61,1306.29,1303.61,1306.29,817.0
2024-06-04 15:50:00,1303.9,1304.94,1301.48,1301.48,3668.0,1303.9,1304.94,1301.48,1301.48,3668.0
2024-06-05 09:30:00,1312.33,1319.43,1309.57,1319.12,1602.0,1312.33,1319.43,1309.57,1319.12,1602.0
2024-06-05 09:40:00,1318.1,1318.1,1310.0,1311.78,696.0,1318.1,1318.1,1310.0,1311.78,696.0
2024-06-05 09:50:00,1310.88,1310.88,1310.88,1310.88,100.0,1310.88,1310.88,1310.88,1310.88,100.0
2024-06-05 10:00:00,1315.1,1315.1,1315.1,1315.1,100.0,1315.1,1315.1,1315.1,1315.1,100.0
2024-06-05 10:10:00,1325.4,1325.4,1324.46,1324.46,350.0,1325.4,1325.4,1324.46,1324.46,350.0
2024-06-05 10:20:00,1325.82,1325.82,1321.53,1321.65,650.0,1325.82,1325.82,1321.53,1321.65,650.0
2024-06-05 10:30:00,1330.43,1331.48,1329.93,1330.61,450.0,1330.43,1331.48,1329.93,1330.61,450.0
2024-06-05 10:40:00,1329.66,1329.66,1329.66,1329.66,105.0,1329.66,1329.66,1329.66,1329.66,105.0
2024-06-05 10:50:00,1327.53,1327.53,1327.53,1327.53,101.0,1327.53,1327.53,1327.53,1327.53,101.0
2024-06-05 11:00:00,1335.5,1335.5,1335.49,1335.5,103.0,1335.5,1335.5,1335.49,1335.5,103.0
2024-06-05 11:10:00,1333.74,1335.95,1333.74,1335.95,300.0,1333.74,1335.95,1333.74,1335.95,300.0
2024-06-05 11:20:00,1333.9,1333.9,1332.44,1332.45,300.0,1333.9,1333.9,1332.44,1332.45,300.0
2024-06-05 11:30:00,1333.66,1334.91,1333.66,1334.91,300.0,1333.66,1334.91,1333.66,1334.91,300.0
2024-06-05 11:40:00,1331.65,1331.65,1331.65,1331.65,200.0,1331.65,1331.65,1331.65,1331.65,200.0
2024-06-05 11:50:00,1335.93,1335.93,1335.93,1335.93,100.0,1335.93,1335.93,1335.93,1335.93,100.0
2024-06-05 12:00:00,1337.66,1337.66,1337.66,1337.66,100.0,1337.66,1337.66,1337.66,1337.66,100.0
2024-06-05 12:10:00,1337.53,1337.53,1335.63,1335.63,256.0,1337.53,1337.53,1335.63,1335.63,256.0
2024-06-05 12:20:00,1335.96,1335.96,1334.95,1334.95,200.0,1335.96,1335.96,1334.95,1334.95,200.0
2024-06-05 12:30:00,1334.95,1334.95,1334.95,1334.95,0.0,1334.95,1334.95,1334.95,1334.95,0.0
2024-06-05 12:40:00,1337.09,1338.56,1337.08,1338.56,424.0,1337.09,1338.56,1337.08,1338.56,424.0
2024-06-05 12:50:00,1337.48,1337.48,1337.48,1337.48,200.0,1337.48,1337.48,1337.48,1337.48,200.0
2024-06-05 13:00:00,1337.04,1338.4,1335.62,1338.4,793.0,1337.04,1338.4,1335.62,1338.4,793.0
2024-06-05 13:10:00,1338.4,1338.4,1338.4,1338.4,103.0,1338.4,1338.4,1338.4,1338.4,103.0
2024-06-05 13:20:00,1338.4,1338.4,1338.4,1338.4,0.0,1338.4,1338.4,1338.4,1338.4,0.0
2024-06-05 13:30:00,1338.54,1338.54,1338.54,1338.54,100.0,1338.54,1338.54,1338.54,1338.54,100.0
2024-06-05 13:40:00,1340.73,1340.73,1339.19,1339.19,744.0,1340.73,1340.73,1339.19,1339.19,744.0
2024-06-05 13:50:00,1339.19,1339.19,1339.19,1339.19,0.0,1339.19,1339.19,1339.19,1339.19,0.0
2024-06-05 14:00:00,1339.19,1339.19,1339.19,1339.19,0.0,1339.19,1339.19,1339.19,1339.19,0.0
2024-06-05 14:10:00,1339.19,1339.19,1339.19,1339.19,0.0,1339.19,1339.19,1339.19,1339.19,0.0
2024-06-05 14:20:00,1339.19,1339.19,1339.19,1339.19,0.0,1339.19,1339.19,1339.19,1339.19,0.0
2024-06-05 14:30:00,1343.71,1343.71,1343.71,1343.71,100.0,1343.71,1343.71,1343.71,1343.71,100.0
2024-06-05 14:40:00,1346.58,1346.58,1346.58,1346.58,890.0,1346.58,1346.58,1346.58,1346.58,890.0
2024-06-05 14:50:00,1345.79,1345.79,1345.79,1345.79,526.0,1345.79,1345.79,1345.79,1345.79,526.0
2024-06-05 15:00:00,1347.7,1347.7,1347.7,1347.7,216.0,1347.7,1347.7,1347.7,1347.7,216.0
2024-06-05 15:10:00,1348.59,1348.59,1347.13,1347.13,895.0,1348.59,1348.59,1347.13,1347.13,895.0
2024-06-05 15:20:00,1346.27,1346.27,1344.29,1345.11,862.0,1346.27,1346.27,1344.29,1345.11,862.0
2024-06-05 15:30:00,1345.55,1348.24,1345.55,1348.24,875.0,1345.55,1348.24,1345.55,1348.24,875.0
2024-06-05 15:40:00,1348.71,1349.55,1347.85,1349.55,600.0,1348.71,1349.55,1347.85,1349.55,600.0
2024-06-05 15:50:00,1347.93,1351.95,1345.18,1349.78,6571.0,1347.93,1351.95,1345.18,1349.78,6571.0
2024-06-06 09:30:00,1351.97,1358.06,1345.0,1345.0,3954.0,1351.97,1358.06,1345.0,1345.0,3954.0
2024-06-06 09:40:00,1348.48,1352.2,1345.03,1350.24,3715.0,1348.48,1352.2,1345.03,1350.24,3715.0
2024-06-06 09:50:00,1350.24,1350.24,1350.24,1350.24,0.0,1350.24,1350.24,1350.24,1350.24,0.0
2024-06-06 10:00:00,1354.17,1356.14,1351.97,1355.17,1505.0,1354.17,1356.14,1351.97,1355.17,1505.0
2024-06-06 10:10:00,1358.38,1362.81,1356.2,1356.2,1716.0,1358.38,1362.81,1356.2,1356.2,1716.0
2024-06-06 10:20:00,1356.74,1356.74,1352.88,1352.88,1003.0,1356.74,1356.74,1352.88,1352.88,1003.0
2024-06-06 10:30:00,1356.42,1356.42,1356.42,1356.42,100.0,1356.42,1356.42,1356.42,1356.42,100.0
2024-06-06 10:40:00,1356.42,1356.42,1356.42,1356.42,0.0,1356.42,1356.42,1356.42,1356.42,0.0
2024-06-06 10:50:00,1361.7,1361.7,1361.7,1361.7,125.0,1361.7,1361.7,1361.7,1361.7,125.0
2024-06-06 11:00:00,1361.7,1361.7,1361.7,1361.7,0.0,1361.7,1361.7,1361.7,1361.7,0.0
2024-06-06 11:10:00,1364.17,1364.22,1364.17,1364.22,474.0,1364.17,1364.22,1364.17,1364.22,474.0
2024-06-06 11:20:00,1360.32,1360.32,1355.64,1355.64,201.0,1360.32,1360.32,1355.64,1355.64,201.0
2024-06-06 11:30:00,1354.04,1354.04,1350.6,1350.6,1499.0,1354.04,1354.04,1350.6,1350.6,1499.0
2024-06-06 11:40:00,1346.89,1346.91,1346.89,1346.91,200.0,1346.89,1346.91,1346.89,1346.91,200.0
2024-06-06 11:50:00,1346.91,1346.91,1346.91,1346.91,0.0,1346.91,1346.91,1346.91,1346.91,0.0
2024-06-06 12:00:00,1342.42,1343.27,1341.9,1343.27,897.0,1342.42,1343.27,1341.9,1343.27,897.0
2024-06-06 12:10:00,1341.0,1343.29,1341.0,1342.8,842.0,1341.0,1343.29,1341.0,1342.8,842.0
2024-06-06 12:20:00,1342.46,1345.0,1342.46,1345.0,220.0,1342.46,1345.0,1342.46,1345.0,220.0
2024-06-06 12:30:00,1345.18,1345.18,1345.18,1345.18,100.0,1345.18,1345.18,1345.18,1345.18,100.0
2024-06-06 12:40:00,1345.18,1345.18,1345.18,1345.18,0.0,1345.18,1345.18,1345.18,1345.18,0.0
2024-06-06 12:50:00,1344.79,1344.79,1343.95,1343.95,315.0,1344.79,1344.79,1343.95,1343.95,315.0
2024-06-06 13:00:00,1343.95,1343.95,1343.95,1343.95,0.0,1343.95,1343.95,1343.95,1343.95,0.0
2024-06-06 13:10:00,1343.95,1343.95,1343.95,1343.95,0.0,1343.95,1343.95,1343.95,1343.95,0.0
2024-06-06 13:20:00,1343.95,1343.95,1343.95,1343.95,0.0,1343.95,1343.95,1343.95,1343.95,0.0
2024-06-06 13:30:00,1343.95,1343.95,1343.95,1343.95,0.0,1343.95,1343.95,1343.95,1343.95,0.0
2024-06-06 13:40:00,1344.82,1344.82,1344.66,1344.72,300.0,1344.82,1344.82,1344.66,1344.72,300.0
2024-06-06 13:50:00,1344.72,1344.72,1344.72,1344.72,0.0,1344.72,1344.72,1344.72,1344.72,0.0
2024-06-06 14:00:00,1344.72,1344.72,1344.72,1344.72,0.0,1344.72,1344.72,1344.72,1344.72,0.0
2024-06-06 14:10:00,1338.31,1339.03,1337.58,1339.03,317.0,1338.31,1339.03,1337.58,1339.03,317.0
2024-06-06 14:20:00,1337.94,1337.94,1337.94,1337.94,188.0,1337.94,1337.94,1337.94,1337.94,188.0
2024-06-06 14:30:00,1337.94,1337.94,1337.94,1337.94,0.0,1337.94,1337.94,1337.94,1337.94,0.0
2024-06-06 14:40:00,1336.73,1336.73,1335.98,1335.98,609.0,1336.73,1336.73,1335.98,1335.98,609.0
2024-06-06 14:50:00,1335.81,1336.26,1335.81,1336.26,200.0,1335.81,1336.26,1335.81,1336.26,200.0
2024-06-06 15:00:00,1337.38,1337.38,1335.2,1335.69,700.0,1337.38,1337.38,1335.2,1335.69,700.0
2024-06-06 15:10:00,1335.73,1335.73,1333.51,1334.39,400.0,1335.73,1335.73,1333.51,1334.39,400.0
2024-06-06 15:20:00,1331.01,1332.44,1331.01,1332.44,1031.0,1331.01,1332.44,1331.01,1332.44,1031.0
2024-06-06 15:30:00,1332.48,1332.48,1330.01,1331.02,1351.0,1332.48,1332.48,1330.01,1331.02,1351.0
2024-06-06 15:40:00,1329.38,1330.57,1329.11,1330.57,1806.0,1329.38,1330.57,1329.11,1330.57,1806.0
2024-06-06 15:50:00,1330.59,1331.88,1329.17,1331.81,5500.0,1330.59,1331.88,1329.17,1331.81,5500.0
2024-06-07 09:30:00,1332.93,1332.93,1307.16,1307.78,1993.0,1332.93,1332.93,1307.16,1307.78,1993.0
2024-06-07 09:40:00,1307.12,1329.39,1307.11,1321.39,1800.0,1307.12,1329.39,1307.11,1321.39,1800.0
2024-06-07 09:50:00,1325.51,1326.04,1322.01,1326.04,991.0,1325.51,1326.04,1322.01,1326.04,991.0
2024-06-07 10:00:00,1321.57,1325.39,1313.79,1317.03,1583.0,1321.57,1325.39,1313.79,1317.03,1583.0
2024-06-07 10:10:00,1316.91,1318.85,1307.46,1314.7,5438.0,1316.91,1318.85,1307.46,1314.7,5438.0
2024-06-07 10:20:00,1323.75,1323.75,1315.76,1315.77,200.0,1323.75,1323.75,1315.76,1315.77,200.0
2024-06-07 10:30:00,1322.26,1322.26,1315.63,1315.63,300.0,1322.26,1322.26,1315.63,1315.63,300.0
2024-06-07 10:40:00,1321.7,1326.6,1320.29,1320.29,1532.0,1321.7,1326.6,1320.29,1320.29,1532.0
2024-06-07 10:50:00,1320.55,1320.55,1320.55,1320.55,100.0,1320.55,1320.55,1320.55,1320.55,100.0
2024-06-07 11:00:00,1317.87,1321.4,1314.66,1314.66,614.0,1317.87,1321.4,1314.66,1314.66,614.0
2024-06-07 11:10:00,1315.91,1315.91,1312.51,1312.51,200.0,1315.91,1315.91,1312.51,1312.51,200.0
2024-06-07 11:20:00,1317.91,1317.91,1317.91,1317.91,100.0,1317.91,1317.91,1317.91,1317.91,100.0
2024-06-07 11:30:00,1318.0,1318.0,1311.64,1311.64,998.0,1318.0,1318.0,1311.64,1311.64,998.0
2024-06-07 11:40:00,1315.63,1315.68,1315.63,1315.68,342.0,1315.63,1315.68,1315.63,1315.68,342.0
2024-06-07 11:50:00,1315.68,1315.68,1315.68,1315.68,0.0,1315.68,1315.68,1315.68,1315.68,0.0
2024-06-07 12:00:00,1315.68,1315.68,1315.68,1315.68,0.0,1315.68,1315.68,1315.68,1315.68,0.0
2024-06-07 12:10:00,1315.68,1315.68,1315.68,1315.68,0.0,1315.68,1315.68,1315.68,1315.68,0.0
2024-06-07 12:20:00,1315.13,1317.47,1315.13,1317.11,300.0,1315.13,1317.47,1315.13,1317.11,300.0
2024-06-07 12:30:00,1316.29,1316.29,1314.64,1314.71,471.0,1316.29,1316.29,1314.64,1314.71,471.0
2024-06-07 12:40:00,1314.71,1314.71,1314.71,1314.71,0.0,1314.71,1314.71,1314.71,1314.71,0.0
2024-06-07 12:50:00,1314.71,1314.71,1314.71,1314.71,0.0,1314.71,1314.71,1314.71,1314.71,0.0
2024-06-07 13:00:00,1314.71,1314.71,1314.71,1314.71,0.0,1314.71,1314.71,1314.71,1314.71,0.0
2024-06-07 13:10:00,1311.37,1311.72,1311.36,1311.72,200.0,1311.37,1311.72,1311.36,1311.72,200.0
2024-06-07 13:20:00,1311.72,1311.72,1311.72,1311.72,0.0,1311.72,1311.72,1311.72,1311.72,0.0
2024-06-07 13:30:00,1313.22,1313.22,1313.22,1313.22,100.0,1313.22,1313.22,1313.22,1313.22,100.0
2024-06-07 13:40:00,1313.22,1313.22,1313.22,1313.22,0.0,1313.22,1313.22,1313.22,1313.22,0.0
2024-06-07 13:50:00,1313.64,1313.65,1313.64,1313.64,100.0,1313.64,1313.65,1313.64,1313.64,100.0
2024-06-07 14:00:00,1311.95,1311.95,1309.15,1310.2,846.0,1311.95,1311.95,1309.15,1310.2,846.0
2024-06-07 14:10:00,1308.12,1311.04,1307.82,1311.04,1044.0,1308.12,1311.04,1307.82,1311.04,1044.0
2024-06-07 14:20:00,1314.59,1314.61,1312.83,1314.61,300.0,1314.59,1314.61,1312.83,1314.61,300.0
2024-06-07 14:30:00,1316.76,1316.76,1316.76,1316.76,100.0,1316.76,1316.76,1316.76,1316.76,100.0
2024-06-07 14:40:00,1317.03,1317.03,1315.57,1315.86,500.0,1317.03,1317.03,1315.57,1315.86,500.0
2024-06-07 14:50:00,1316.11,1316.11,1316.1,1316.1,300.0,1316.11,1316.11,1316.1,1316.1,300.0
2024-06-07 15:00:00,1316.46,1316.46,1313.42,1313.42,500.0,1316.46,1316.46,1313.42,1313.42,500.0
2024-06-07 15:10:00,1309.92,1312.69,1309.92,1312.69,708.0,1309.92,1312.69,1309.92,1312.69,708.0
2024-06-07 15:20:00,1311.82,1311.82,1311.81,1311.82,100.0,1311.82,1311.82,1311.81,1311.82,100.0
2024-06-07 15:30:00,1311.82,1311.82,1311.82,1311.82,0.0,1311.82,1311.82,1311.82,1311.82,0.0
2024-06-07 15:40:00,1312.46,1314.42,1308.1,1309.94,800.0,1312.46,1314.42,1308.1,1309.94,800.0
2024-06-07 15:50:00,1309.77,1312.42,1308.15,1310.75,4316.0,1309.77,1312.42,1308.15,1310.75,4316.0
2024-06-10 09:30:00,1307.68,1325.72,1307.68,1318.06,1725.0,1307.68,1325.72,1307.68,1318.06,1725.0
2024-06-10 09:40:00,1316.0,1317.76,1313.35,1313.35,500.0,1316.0,1317.76,1313.35,1313.35,500.0
2024-06-10 09:50:00,1312.74,1312.74,1305.33,1306.48,1033.0,1312.74,1312.74,1305.33,1306.48,1033.0
2024-06-10 10:00:00,1305.3,1308.52,1303.34,1304.73,683.0,1305.3,1308.52,1303.34,1304.73,683.0
2024-06-10 10:10:00,1306.83,1306.83,1304.9,1304.9,400.0,1306.83,1306.83,1304.9,1304.9,400.0
2024-06-10 10:20:00,1302.12,1302.13,1302.12,1302.13,218.0,1302.12,1302.13,1302.12,1302.13,218.0
2024-06-10 10:30:00,1302.61,1302.61,1301.54,1301.54,400.0,1302.61,1302.61,1301.54,1301.54,400.0
2024-06-10 10:40:00,1301.54,1301.54,1301.54,1301.54,0.0,1301.54,1301.54,1301.54,1301.54,0.0
2024-06-10 10:50:00,1301.95,1302.07,1300.0,1302.07,600.0,1301.95,1302.07,1300.0,1302.07,600.0
2024-06-10 11:00:00,1300.01,1305.56,1299.93,1304.64,800.0,1300.01,1305.56,1299.93,1304.64,800.0
2024-06-10 11:10:00,1303.36,1305.38,1303.36,1305.38,200.0,1303.36,1305.38,1303.36,1305.38,200.0
2024-06-10 11:20:00,1306.37,1306.37,1306.37,1306.37,100.0,1306.37,1306.37,1306.37,1306.37,100.0
2024-06-10 11:30:00,1306.37,1306.37,1306.37,1306.37,0.0,1306.37,1306.37,1306.37,1306.37,0.0
2024-06-10 11:40:00,1307.26,1307.26,1302.98,1304.52,1567.0,1307.26,1307.26,1302.98,1304.52,1567.0
2024-06-10 11:50:00,1303.55,1303.55,1303.55,1303.55,100.0,1303.55,1303.55,1303.55,1303.55,100.0
2024-06-10 12:00:00,1305.62,1305.63,1305.62,1305.63,400.0,1305.62,1305.63,1305.62,1305.63,400.0
2024-06-10 12:10:00,1304.91,1304.91,1303.5,1304.91,502.0,1304.91,1304.91,1303.5,1304.91,502.0
2024-06-10 12:20:00,1304.91,1304.91,1304.91,1304.91,0.0,1304.91,1304.91,1304.91,1304.91,0.0
2024-06-10 12:30:00,1304.91,1304.91,1304.91,1304.91,0.0,1304.91,1304.91,1304.91,1304.91,0.0
2024-06-10 12:40:00,1303.63,1303.63,1302.19,1302.19,300.0,1303.63,1303.63,1302.19,1302.19,300.0
2024-06-10 12:50:00,1302.5,1302.5,1302.16,1302.5,1648.0,1302.5,1302.5,1302.16,1302.5,1648.0
2024-06-10 13:00:00,1301.67,1301.67,1301.67,1301.67,250.0,1301.67,1301.67,1301.67,1301.67,250.0
2024-06-10 13:10:00,1303.51,1303.51,1299.32,1299.54,698.0,1303.51,1303.51,1299.32,1299.54,698.0
2024-06-10 13:20:00,1298.27,1298.47,1298.27,1298.47,200.0,1298.27,1298.47,1298.27,1298.47,200.0
2024-06-10 13:30:00,1298.47,1298.47,1298.47,1298.47,0.0,1298.47,1298.47,1298.47,1298.47,0.0
2024-06-10 13:40:00,1303.52,1306.12,1303.52,1306.12,360.0,1303.52,1306.12,1303.52,1306.12,360.0
2024-06-10 13:50:00,1308.44,1308.44,1308.44,1308.44,100.0,1308.44,1308.44,1308.44,1308.44,100.0
2024-06-10 14:00:00,1307.55,1307.55,1307.55,1307.55,100.0,1307.55,1307.55,1307.55,1307.55,100.0
2024-06-10 14:10:00,1302.12,1305.15,1302.11,1305.15,400.0,1302.12,1305.15,1302.11,1305.15,400.0
2024-06-10 14:20:00,1305.15,1305.15,1305.15,1305.15,0.0,1305.15,1305.15,1305.15,1305.15,0.0
2024-06-10 14:30:00,1306.44,1306.44,1306.43,1306.44,100.0,1306.44,1306.44,1306.43,1306.44,100.0
2024-06-10 14:40:00,1306.44,1306.44,1306.44,1306.44,0.0,1306.44,1306.44,1306.44,1306.44,0.0
2024-06-10 14:50:00,1306.45,1306.45,1304.83,1304.83,355.0,1306.45,1306.45,1304.83,1304.83,355.0
2024-06-10 15:00:00,1307.38,1308.66,1306.29,1308.65,1527.0,1307.38,1308.66,1306.29,1308.65,1527.0
2024-06-10 15:10:00,1308.42,1312.17,1307.96,1311.47,1970.0,1308.42,1312.17,1307.96,1311.47,1970.0
2024-06-10 15:20:00,1312.64,1313.58,1308.87,1313.58,4400.0,1312.64,1313.58,1308.87,1313.58,4400.0
2024-06-10 15:30:00,1314.56,1315.42,1313.31,1314.4,639.0,1314.56,1315.42,1313.31,1314.4,639.0
2024-06-10 15:40:00,1314.61,1314.61,1312.23,1312.23,650.0,1314.61,1314.61,1312.23,1312.23,650.0
2024-06-10 15:50:00,1313.2,1313.99,1309.55,1312.1,4299.0,1313.2,1313.99,1309.55,1312.1,4299.0
2024-06-11 09:30:00,1298.64,1308.6,1296.07,1296.07,1255.0,1298.64,1308.6,1296.07,1296.07,1255.0
2024-06-11 09:40:00,1294.48,1299.95,1290.8,1290.8,400.0,1294.48,1299.95,1290.8,1290.8,400.0
2024-06-11 09:50:00,1288.79,1288.79,1287.99,1287.99,251.0,1288.79,1288.79,1287.99,1287.99,251.0
2024-06-11 10:00:00,1299.33,1299.33,1298.09,1298.09,600.0,1299.33,1299.33,1298.09,1298.09,600.0
2024-06-11 10:10:00,1300.15,1300.97,1298.23,1300.5,769.0,1300.15,1300.97,1298.23,1300.5,769.0
2024-06-11 10:20:00,1307.13,1307.14,1307.13,1307.13,100.0,1307.13,1307.14,1307.13,1307.13,100.0
2024-06-11 10:30:00,1308.9,1311.01,1308.22,1310.71,400.0,1308.9,1311.01,1308.22,1310.71,400.0
2024-06-11 10:40:00,1310.36,1310.36,1310.36,1310.36,100.0,1310.36,1310.36,1310.36,1310.36,100.0
2024-06-11 10:50:00,1310.16,1310.42,1310.16,1310.41,200.0,1310.16,1310.42,1310.16,1310.41,200.0
2024-06-11 11:00:00,1310.81,1312.45,1310.81,1312.45,200.0,1310.81,1312.45,1310.81,1312.45,200.0
2024-06-11 11:10:00,1314.91,1316.55,1314.91,1315.91,752.0,1314.91,1316.55,1314.91,1315.91,752.0
2024-06-11 11:20:00,1315.91,1315.91,1315.91,1315.91,0.0,1315.91,1315.91,1315.91,1315.91,0.0
2024-06-11 11:30:00,1313.4,1313.4,1313.4,1313.4,100.0,1313.4,1313.4,1313.4,1313.4,100.0
2024-06-11 11:40:00,1312.91,1312.92,1312.91,1312.91,100.0,1312.91,1312.92,1312.91,1312.91,100.0
2024-06-11 11:50:00,1312.91,1312.91,1312.91,1312.91,0.0,1312.91,1312.91,1312.91,1312.91,0.0
2024-06-11 12:00:00,1312.91,1312.91,1312.91,1312.91,0.0,1312.91,1312.91,1312.91,1312.91,0.0
2024-06-11 12:10:00,1319.07,1319.07,1319.07,1319.07,100.0,1319.07,1319.07,1319.07,1319.07,100.0
2024-06-11 12:20:00,1317.08,1317.08,1317.08,1317.08,100.0,1317.08,1317.08,1317.08,1317.08,100.0
2024-06-11 12:30:00,1316.79,1316.79,1316.79,1316.79,100.0,1316.79,1316.79,1316.79,1316.79,100.0
2024-06-11 12:40:00,1318.78,1318.78,1317.81,1317.81,300.0,1318.78,1318.78,1317.81,1317.81,300.0
2024-06-11 12:50:00,1319.94,1319.94,1316.33,1316.33,1311.0,1319.94,1319.94,1316.33,1316.33,1311.0
2024-06-11 13:00:00,1316.33,1322.19,1316.33,1317.38,672.0,1316.33,1322.19,1316.33,1317.38,672.0
2024-06-11 13:10:00,1317.38,1317.38,1317.38,1317.38,0.0,1317.38,1317.38,1317.38,1317.38,0.0
2024-06-11 13:20:00,1317.38,1317.38,1317.38,1317.38,0.0,1317.38,1317.38,1317.38,1317.38,0.0
2024-06-11 13:30:00,1315.97,1316.41,1315.96,1316.41,250.0,1315.97,1316.41,1315.96,1316.41,250.0
2024-06-11 13:40:00,1319.64,1319.64,1319.64,1319.64,131.0,1319.64,1319.64,1319.64,1319.64,131.0
2024-06-11 13:50:00,1319.64,1319.64,1319.64,1319.64,0.0,1319.64,1319.64,1319.64,1319.64,0.0
2024-06-11 14:00:00,1317.3,1318.0,1317.3,1318.0,200.0,1317.3,1318.0,1317.3,1318.0,200.0
2024-06-11 14:10:00,1318.5,1318.5,1318.5,1318.5,100.0,1318.5,1318.5,1318.5,1318.5,100.0
2024-06-11 14:20:00,1318.71,1318.71,1318.71,1318.71,100.0,1318.71,1318.71,1318.71,1318.71,100.0
2024-06-11 14:30:00,1317.04,1317.04,1317.04,1317.04,100.0,1317.04,1317.04,1317.04,1317.04,100.0
2024-06-11 14:40:00,1317.04,1317.04,1317.04,1317.04,0.0,1317.04,1317.04,1317.04,1317.04,0.0
2024-06-11 14:50:00,1317.04,1317.04,1317.04,1317.04,0.0,1317.04,1317.04,1317.04,1317.04,0.0
2024-06-11 15:00:00,1317.77,1317.77,1317.77,1317.77,100.0,1317.77,1317.77,1317.77,1317.77,100.0
2024-06-11 15:10:00,1316.34,1316.34,1315.49,1315.98,343.0,1316.34,1316.34,1315.49,1315.98,343.0
2024-06-11 15:20:00,1315.98,1315.98,1315.98,1315.98,0.0,1315.98,1315.98,1315.98,1315.98,0.0
2024-06-11 15:30:00,1315.98,1315.98,1315.98,1315.98,0.0,1315.98,1315.98,1315.98,1315.98,0.0
2024-06-11 15:40:00,1314.73,1314.73,1314.73,1314.73,100.0,1314.73,1314.73,1314.73,1314.73,100.0
2024-06-11 15:50:00,1314.38,1316.89,1313.54,1316.89,3561.0,1314.38,1316.89,1313.54,1316.89,3561.0
2024-06-12 09:30:00,1332.15,1355.36,1331.86,1352.0,4451.0,1332.15,1355.36,1331.86,1352.0,4451.0
2024-06-12 09:40:00,1338.89,1377.43,1338.89,1373.66,4183.0,1338.89,1377.43,1338.89,1373.66,4183.0
2024-06-12 09:50:00,1370.63,1377.0,1368.48,1375.92,3924.0,1370.63,1377.0,1368.48,1375.92,3924.0
2024-06-12 10:00:00,1374.17,1377.83,1370.47,1376.04,1237.0,1374.17,1377.83,1370.47,1376.04,1237.0
2024-06-12 10:10:00,1374.68,1390.01,1374.68,1390.01,1300.0,1374.68,1390.01,1374.68,1390.01,1300.0
2024-06-12 10:20:00,1387.0,1390.54,1384.26,1385.43,2395.0,1387.0,1390.54,1384.26,1385.43,2395.0
2024-06-12 10:30:00,1383.61,1389.12,1383.61,1385.45,1202.0,1383.61,1389.12,1383.61,1385.45,1202.0
2024-06-12 10:40:00,1380.0,1380.0,1374.94,1374.95,1100.0,1380.0,1380.0,1374.94,1374.95,1100.0
2024-06-12 10:50:00,1369.0,1372.66,1369.0,1370.62,1824.0,1369.0,1372.66,1369.0,1370.62,1824.0
2024-06-12 11:00:00,1370.76,1370.76,1365.07,1365.07,2550.0,1370.76,1370.76,1365.07,1365.07,2550.0
2024-06-12 11:10:00,1366.18,1368.44,1365.18,1368.44,500.0,1366.18,1368.44,1365.18,1368.44,500.0
2024-06-12 11:20:00,1369.79,1370.02,1367.5,1369.71,1823.0,1369.79,1370.02,1367.5,1369.71,1823.0
2024-06-12 11:30:00,1369.13,1369.14,1369.13,1369.13,100.0,1369.13,1369.14,1369.13,1369.13,100.0
2024-06-12 11:40:00,1374.25,1374.45,1374.0,1374.0,300.0,1374.25,1374.45,1374.0,1374.0,300.0
2024-06-12 11:50:00,1371.68,1379.03,1371.57,1379.03,4055.0,1371.68,1379.03,1371.57,1379.03,4055.0
2024-06-12 12:00:00,1379.1,1382.58,1379.09,1380.14,540.0,1379.1,1382.58,1379.09,1380.14,540.0
2024-06-12 12:10:00,1380.71,1384.31,1380.52,1381.15,923.0,1380.71,1384.31,1380.52,1381.15,923.0
2024-06-12 12:20:00,1381.66,1381.66,1379.34,1381.66,300.0,1381.66,1381.66,1379.34,1381.66,300.0
2024-06-12 12:30:00,1383.83,1383.83,1378.68,1379.85,2219.0,1383.83,1383.83,1378.68,1379.85,2219.0
2024-06-12 12:40:00,1380.22,1382.07,1377.02,1379.97,2106.0,1380.22,1382.07,1377.02,1379.97,2106.0
2024-06-12 12:50:00,1379.75,1382.75,1379.66,1382.75,600.0,1379.75,1382.75,1379.66,1382.75,600.0
2024-06-12 13:00:00,1385.73,1385.73,1384.47,1384.47,327.0,1385.73,1385.73,1384.47,1384.47,327.0
2024-06-12 13:10:00,1383.03,1386.37,1383.02,1386.37,850.0,1383.03,1386.37,1383.02,1386.37,850.0
2024-06-12 13:20:00,1386.27,1389.36,1386.27,1389.36,855.0,1386.27,1389.36,1386.27,1389.36,855.0
2024-06-12 13:30:00,1384.34,1386.4,1381.95,1385.96,1314.0,1384.34,1386.4,1381.95,1385.96,1314.0
2024-06-12 13:40:00,1383.51,1389.7,1383.51,1389.7,685.0,1383.51,1389.7,1383.51,1389.7,685.0
2024-06-12 13:50:00,1388.06,1390.35,1387.9,1388.46,2375.0,1388.06,1390.35,1387.9,1388.46,2375.0
2024-06-12 14:00:00,1387.41,1387.55,1378.18,1378.18,2251.0,1387.41,1387.55,1378.18,1378.18,2251.0
2024-06-12 14:10:00,1381.71,1381.93,1380.08,1380.08,400.0,1381.71,1381.93,1380.08,1380.08,400.0
2024-06-12 14:20:00,1379.48,1379.48,1378.05,1378.05,200.0,1379.48,1379.48,1378.05,1378.05,200.0
2024-06-12 14:30:00,1380.0,1380.02,1375.7,1377.6,800.0,1380.0,1380.02,1375.7,1377.6,800.0
2024-06-12 14:40:00,1375.09,1376.55,1375.09,1375.14,300.0,1375.09,1376.55,1375.09,1375.14,300.0
2024-06-12 14:50:00,1376.61,1376.61,1373.6,1373.6,1508.0,1376.61,1376.61,1373.6,1373.6,1508.0
2024-06-12 15:00:00,1376.08,1376.78,1370.17,1371.08,2058.0,1376.08,1376.78,1370.17,1371.08,2058.0
2024-06-12 15:10:00,1370.07,1370.53,1370.07,1370.35,3199.0,1370.07,1370.53,1370.07,1370.35,3199.0
2024-06-12 15:20:00,1371.21,1375.24,1371.04,1373.49,3264.0,1371.21,1375.24,1371.04,1373.49,3264.0
2024-06-12 15:30:00,1372.32,1375.23,1368.89,1372.98,1400.0,1372.32,1375.23,1368.89,1372.98,1400.0
2024-06-12 15:40:00,1371.84,1374.51,1369.84,1372.39,5512.0,1371.84,1374.51,1369.84,1372.39,5512.0
2024-06-12 15:50:00,1371.29,1380.06,1371.29,1378.37,4613.0,1371.29,1380.06,1371.29,1378.37,4613.0
2024-06-13 09:30:00,1378.4,1389.87,1368.32,1368.86,2151.0,1378.4,1389.87,1368.32,1368.86,2151.0
2024-06-13 09:40:00,1358.24,1375.64,1358.23,1374.45,415.0,1358.24,1375.64,1358.23,1374.45,415.0
2024-06-13 09:50:00,1374.42,1378.27,1372.11,1375.25,1408.0,1374.42,1378.27,1372.11,1375.25,1408.0
2024-06-13 10:00:00,1373.94,1373.94,1362.98,1367.95,1479.0,1373.94,1373.94,1362.98,1367.95,1479.0
2024-06-13 10:10:00,1371.85,1371.85,1371.85,1371.85,100.0,1371.85,1371.85,1371.85,1371.85,100.0
2024-06-13 10:20:00,1372.0,1372.0,1365.13,1368.35,1609.0,1372.0,1372.0,1365.13,1368.35,1609.0
2024-06-13 10:30:00,1373.32,1373.32,1372.73,1372.73,200.0,1373.32,1373.32,1372.73,1372.73,200.0
2024-06-13 10:40:00,1370.9,1376.97,1369.81,1369.81,525.0,1370.9,1376.97,1369.81,1369.81,525.0
2024-06-13 10:50:00,1369.5,1369.5,1367.26,1367.26,450.0,1369.5,1369.5,1367.26,1367.26,450.0
2024-06-13 11:00:00,1363.08,1363.08,1363.07,1363.08,200.0,1363.08,1363.08,1363.07,1363.08,200.0
2024-06-13 11:10:00,1363.08,1363.08,1363.08,1363.08,0.0,1363.08,1363.08,1363.08,1363.08,0.0
2024-06-13 11:20:00,1372.88,1374.75,1372.63,1372.63,500.0,1372.88,1374.75,1372.63,1372.63,500.0
2024-06-13 11:30:00,1372.63,1372.63,1372.63,1372.63,0.0,1372.63,1372.63,1372.63,1372.63,0.0
2024-06-13 11:40:00,1372.84,1372.95,1370.63,1372.95,791.0,1372.84,1372.95,1370.63,1372.95,791.0
2024-06-13 11:50:00,1372.95,1372.95,1372.95,1372.95,0.0,1372.95,1372.95,1372.95,1372.95,0.0
2024-06-13 12:00:00,1367.04,1367.04,1365.02,1365.69,469.0,1367.04,1367.04,1365.02,1365.69,469.0
2024-06-13 12:10:00,1362.13,1363.67,1361.01,1363.67,600.0,1362.13,1363.67,1361.01,1363.67,600.0
2024-06-13 12:20:00,1361.82,1361.82,1359.59,1359.59,675.0,1361.82,1361.82,1359.59,1359.59,675.0
2024-06-13 12:30:00,1360.44,1363.63,1360.43,1363.63,300.0,1360.44,1363.63,1360.43,1363.63,300.0
2024-06-13 12:40:00,1363.63,1363.63,1363.63,1363.63,0.0,1363.63,1363.63,1363.63,1363.63,0.0
2024-06-13 12:50:00,1363.63,1363.63,1363.63,1363.63,0.0,1363.63,1363.63,1363.63,1363.63,0.0
2024-06-13 13:00:00,1370.18,1370.22,1369.62,1369.62,500.0,1370.18,1370.22,1369.62,1369.62,500.0
2024-06-13 13:10:00,1370.0,1370.0,1369.02,1369.03,300.0,1370.0,1370.0,1369.02,1369.03,300.0
2024-06-13 13:20:00,1368.49,1370.8,1368.49,1370.8,400.0,1368.49,1370.8,1368.49,1370.8,400.0
2024-06-13 13:30:00,1368.45,1369.09,1365.4,1365.4,900.0,1368.45,1369.09,1365.4,1365.4,900.0
2024-06-13 13:40:00,1367.71,1367.71,1367.71,1367.71,100.0,1367.71,1367.71,1367.71,1367.71,100.0
2024-06-13 13:50:00,1367.71,1367.71,1367.71,1367.71,0.0,1367.71,1367.71,1367.71,1367.71,0.0
2024-06-13 14:00:00,1368.11,1371.8,1367.95,1370.75,1606.0,1368.11,1371.8,1367.95,1370.75,1606.0
2024-06-13 14:10:00,1371.25,1371.25,1370.53,1371.11,500.0,1371.25,1371.25,1370.53,1371.11,500.0
2024-06-13 14:20:00,1371.11,1371.11,1371.11,1371.11,0.0,1371.11,1371.11,1371.11,1371.11,0.0
2024-06-13 14:30:00,1371.17,1371.18,1369.89,1369.89,300.0,1371.17,1371.18,1369.89,1369.89,300.0
2024-06-13 14:40:00,1370.58,1373.29,1370.58,1373.29,393.0,1370.58,1373.29,1370.58,1373.29,393.0
2024-06-13 14:50:00,1374.84,1374.84,1373.84,1373.84,591.0,1374.84,1374.84,1373.84,1373.84,591.0
2024-06-13 15:00:00,1369.73,1373.2,1369.73,1372.98,1580.0,1369.73,1373.2,1369.73,1372.98,1580.0
2024-06-13 15:10:00,1373.26,1373.77,1373.25,1373.59,398.0,1373.26,1373.77,1373.25,1373.59,398.0
2024-06-13 15:20:00,1374.26,1375.24,1374.25,1375.24,200.0,1374.26,1375.24,1374.25,1375.24,200.0
2024-06-13 15:30:00,1374.99,1376.6,1374.91,1375.28,950.0,1374.99,1376.6,1374.91,1375.28,950.0
2024-06-13 15:40:00,1376.38,1376.86,1375.82,1376.86,500.0,1376.38,1376.86,1375.82,1376.86,500.0
2024-06-13 15:50:00,1376.47,1381.41,1375.97,1376.43,4071.0,1376.47,1381.41,1375.97,1376.43,4071.0
2024-06-14 09:30:00,1374.29,1377.18,1365.19,1376.34,1480.0,1374.29,1377.18,1365.19,1376.34,1480.0
2024-06-14 09:40:00,1376.34,1376.34,1376.34,1376.34,0.0,1376.34,1376.34,1376.34,1376.34,0.0
2024-06-14 09:50:00,1376.39,1378.93,1374.79,1374.79,400.0,1376.39,1378.93,1374.79,1374.79,400.0
2024-06-14 10:00:00,1377.34,1381.68,1369.22,1371.11,1328.0,1377.34,1381.68,1369.22,1371.11,1328.0
2024-06-14 10:10:00,1365.0,1365.0,1365.0,1365.0,110.0,1365.0,1365.0,1365.0,1365.0,110.0
2024-06-14 10:20:00,1372.02,1372.02,1370.91,1370.91,200.0,1372.02,1372.02,1370.91,1370.91,200.0
2024-06-14 10:30:00,1371.46,1371.46,1371.46,1371.46,100.0,1371.46,1371.46,1371.46,1371.46,100.0
2024-06-14 10:40:00,1374.49,1374.72,1374.49,1374.72,200.0,1374.49,1374.72,1374.49,1374.72,200.0
2024-06-14 10:50:00,1376.31,1376.32,1376.31,1376.31,145.0,1376.31,1376.32,1376.31,1376.31,145.0
2024-06-14 11:00:00,1374.57,1376.55,1374.15,1374.15,402.0,1374.57,1376.55,1374.15,1374.15,402.0
2024-06-14 11:10:00,1374.15,1374.15,1374.15,1374.15,0.0,1374.15,1374.15,1374.15,1374.15,0.0
2024-06-14 11:20:00,1378.05,1378.06,1373.48,1375.27,396.0,1378.05,1378.06,1373.48,1375.27,396.0
2024-06-14 11:30:00,1375.77,1375.77,1372.83,1372.83,200.0,1375.77,1375.77,1372.83,1372.83,200.0
2024-06-14 11:40:00,1373.13,1374.05,1373.13,1374.05,706.0,1373.13,1374.05,1373.13,1374.05,706.0
2024-06-14 11:50:00,1376.55,1379.19,1376.52,1379.19,482.0,1376.55,1379.19,1376.52,1379.19,482.0
2024-06-14 12:00:00,1381.27,1381.27,1379.89,1380.91,800.0,1381.27,1381.27,1379.89,1380.91,800.0
2024-06-14 12:10:00,1381.56,1385.62,1381.0,1384.33,925.0,1381.56,1385.62,1381.0,1384.33,925.0
2024-06-14 12:20:00,1385.69,1385.97,1385.69,1385.97,200.0,1385.69,1385.97,1385.69,1385.97,200.0
2024-06-14 12:30:00,1385.97,1385.97,1385.97,1385.97,0.0,1385.97,1385.97,1385.97,1385.97,0.0
2024-06-14 12:40:00,1385.97,1385.97,1385.97,1385.97,0.0,1385.97,1385.97,1385.97,1385.97,0.0
2024-06-14 12:50:00,1385.97,1385.97,1385.97,1385.97,0.0,1385.97,1385.97,1385.97,1385.97,0.0
2024-06-14 13:00:00,1385.97,1385.97,1385.97,1385.97,0.0,1385.97,1385.97,1385.97,1385.97,0.0
2024-06-14 13:10:00,1393.2,1393.25,1389.97,1389.97,651.0,1393.2,1393.25,1389.97,1389.97,651.0
2024-06-14 13:20:00,1390.96,1391.0,1389.09,1389.09,1021.0,1390.96,1391.0,1389.09,1389.09,1021.0
2024-06-14 13:30:00,1387.97,1387.97,1387.96,1387.96,201.0,1387.97,1387.97,1387.96,1387.96,201.0
2024-06-14 13:40:00,1386.03,1386.03,1386.03,1386.03,206.0,1386.03,1386.03,1386.03,1386.03,206.0
2024-06-14 13:50:00,1383.91,1383.91,1381.68,1381.68,300.0,1383.91,1383.91,1381.68,1381.68,300.0
2024-06-14 14:00:00,1379.3,1383.8,1379.29,1383.8,300.0,1379.3,1383.8,1379.29,1383.8,300.0
2024-06-14 14:10:00,1381.35,1384.41,1379.79,1384.41,711.0,1381.35,1384.41,1379.79,1384.41,711.0
2024-06-14 14:20:00,1382.6,1385.04,1382.6,1385.04,395.0,1382.6,1385.04,1382.6,1385.04,395.0
2024-06-14 14:30:00,1385.04,1385.04,1385.04,1385.04,0.0,1385.04,1385.04,1385.04,1385.04,0.0
2024-06-14 14:40:00,1384.53,1384.53,1384.53,1384.53,100.0,1384.53,1384.53,1384.53,1384.53,100.0
2024-06-14 14:50:00,1383.43,1385.98,1383.43,1384.96,400.0,1383.43,1385.98,1383.43,1384.96,400.0
2024-06-14 15:00:00,1382.22,1382.22,1382.22,1382.22,100.0,1382.22,1382.22,1382.22,1382.22,100.0
2024-06-14 15:10:00,1380.98,1382.81,1380.51,1382.78,1408.0,1380.98,1382.81,1380.51,1382.78,1408.0
2024-06-14 15:20:00,1381.95,1385.5,1380.99,1380.99,524.0,1381.95,1385.5,1380.99,1380.99,524.0
2024-06-14 15:30:00,1385.08,1385.08,1383.17,1384.14,625.0,1385.08,1385.08,1383.17,1384.14,625.0
2024-06-14 15:40:00,1383.67,1387.34,1383.67,1385.37,1865.0,1383.67,1387.34,1383.67,1385.37,1865.0
2024-06-14 15:50:00,1384.76,1392.62,1384.76,1390.59,6173.0,1384.76,1392.62,1384.76,1390.59,6173.0
2024-06-17 09:30:00,1386.58,1387.53,1384.89,1385.57,2671.0,1386.58,1387.53,1384.89,1385.57,2671.0
2024-06-17 09:40:00,1382.08,1382.08,1370.43,1370.43,496.0,1382.08,1382.08,1370.43,1370.43,496.0
2024-06-17 09:50:00,1374.49,1377.94,1371.2,1377.94,557.0,1374.49,1377.94,1371.2,1377.94,557.0
2024-06-17 10:00:00,1373.06,1373.69,1370.28,1373.69,322.0,1373.06,1373.69,1370.28,1373.69,322.0
2024-06-17 10:10:00,1378.86,1384.21,1378.86,1381.93,1065.0,1378.86,1384.21,1378.86,1381.93,1065.0
2024-06-17 10:20:00,1378.69,1378.84,1373.32,1373.33,1610.0,1378.69,1378.84,1373.32,1373.33,1610.0
2024-06-17 10:30:00,1376.19,1377.51,1375.31,1375.31,500.0,1376.19,1377.51,1375.31,1375.31,500.0
2024-06-17 10:40:00,1377.91,1377.92,1377.91,1377.91,300.0,1377.91,1377.92,1377.91,1377.91,300.0
2024-06-17 10:50:00,1375.31,1377.4,1375.31,1377.4,730.0,1375.31,1377.4,1375.31,1377.4,730.0
2024-06-17 11:00:00,1377.77,1377.77,1377.75,1377.75,200.0,1377.77,1377.77,1377.75,1377.75,200.0
2024-06-17 11:10:00,1380.22,1384.91,1378.94,1384.48,5132.0,1380.22,1384.91,1378.94,1384.48,5132.0
2024-06-17 11:20:00,1383.64,1386.28,1383.64,1385.92,800.0,1383.64,1386.28,1383.64,1385.92,800.0
2024-06-17 11:30:00,1385.43,1385.43,1384.43,1384.44,300.0,1385.43,1385.43,1384.43,1384.44,300.0
2024-06-17 11:40:00,1384.44,1384.44,1384.44,1384.44,0.0,1384.44,1384.44,1384.44,1384.44,0.0
2024-06-17 11:50:00,1384.44,1384.44,1384.44,1384.44,0.0,1384.44,1384.44,1384.44,1384.44,0.0
2024-06-17 12:00:00,1389.38,1389.38,1389.38,1389.38,100.0,1389.38,1389.38,1389.38,1389.38,100.0
2024-06-17 12:10:00,1391.44,1391.44,1391.44,1391.44,100.0,1391.44,1391.44,1391.44,1391.44,100.0
2024-06-17 12:20:00,1394.98,1399.69,1394.98,1399.34,400.0,1394.98,1399.69,1394.98,1399.34,400.0
2024-06-17 12:30:00,1396.51,1397.8,1396.51,1397.8,220.0,1396.51,1397.8,1396.51,1397.8,220.0
2024-06-17 12:40:00,1396.66,1396.67,1396.66,1396.66,100.0,1396.66,1396.67,1396.66,1396.66,100.0
2024-06-17 12:50:00,1397.8,1397.8,1395.93,1395.93,200.0,1397.8,1397.8,1395.93,1395.93,200.0
2024-06-17 13:00:00,1399.5,1399.5,1399.39,1399.39,290.0,1399.5,1399.5,1399.39,1399.39,290.0
2024-06-17 13:10:00,1400.0,1401.0,1399.21,1401.0,898.0,1400.0,1401.0,1399.21,1401.0,898.0
2024-06-17 13:20:00,1399.36,1399.36,1399.36,1399.36,200.0,1399.36,1399.36,1399.36,1399.36,200.0
2024-06-17 13:30:00,1399.36,1399.36,1399.36,1399.36,0.0,1399.36,1399.36,1399.36,1399.36,0.0
2024-06-17 13:40:00,1399.36,1399.36,1399.36,1399.36,0.0,1399.36,1399.36,1399.36,1399.36,0.0
2024-06-17 13:50:00,1398.68,1398.68,1398.68,1398.68,100.0,1398.68,1398.68,1398.68,1398.68,100.0
2024-06-17 14:00:00,1399.14,1403.7,1399.14,1403.7,671.0,1399.14,1403.7,1399.14,1403.7,671.0
2024-06-17 14:10:00,1400.39,1400.39,1399.38,1399.38,500.0,1400.39,1400.39,1399.38,1399.38,500.0
2024-06-17 14:20:00,1399.38,1399.38,1399.38,1399.38,0.0,1399.38,1399.38,1399.38,1399.38,0.0
2024-06-17 14:30:00,1402.61,1402.61,1402.61,1402.61,100.0,1402.61,1402.61,1402.61,1402.61,100.0
2024-06-17 14:40:00,1402.61,1402.61,1402.61,1402.61,0.0,1402.61,1402.61,1402.61,1402.61,0.0
2024-06-17 14:50:00,1399.43,1399.43,1399.43,1399.43,100.0,1399.43,1399.43,1399.43,1399.43,100.0
2024-06-17 15:00:00,1399.43,1399.43,1399.43,1399.43,0.0,1399.43,1399.43,1399.43,1399.43,0.0
2024-06-17 15:10:00,1403.04,1403.27,1402.91,1403.27,311.0,1403.04,1403.27,1402.91,1403.27,311.0
2024-06-17 15:20:00,1404.72,1407.1,1404.59,1405.0,1901.0,1404.72,1407.1,1404.59,1405.0,1901.0
2024-06-17 15:30:00,1404.11,1404.27,1403.65,1404.27,400.0,1404.11,1404.27,1403.65,1404.27,400.0
2024-06-17 15:40:00,1404.52,1407.16,1404.2,1405.48,1845.0,1404.52,1407.16,1404.2,1405.48,1845.0
2024-06-17 15:50:00,1406.04,1410.61,1405.9,1408.27,6453.0,1406.04,1410.61,1405.9,1408.27,6453.0
2024-06-18 09:30:00,1411.65,1419.71,1411.65,1419.71,1552.0,1411.65,1419.71,1411.65,1419.71,1552.0
2024-06-18 09:40:00,1419.71,1420.0,1411.15,1419.03,1936.0,1419.71,1420.0,1411.15,1419.03,1936.0
2024-06-18 09:50:00,1420.0,1421.79,1416.5,1416.57,1704.0,1420.0,1421.79,1416.5,1416.57,1704.0
2024-06-18 10:00:00,1416.11,1422.99,1416.11,1422.99,300.0,1416.11,1422.99,1416.11,1422.99,300.0
2024-06-18 10:10:00,1423.0,1423.0,1419.47,1420.45,1000.0,1423.0,1423.0,1419.47,1420.45,1000.0
2024-06-18 10:20:00,1419.83,1420.0,1417.95,1420.0,300.0,1419.83,1420.0,1417.95,1420.0,300.0
2024-06-18 10:30:00,1425.67,1427.87,1425.05,1427.87,500.0,1425.67,1427.87,1425.05,1427.87,500.0
2024-06-18 10:40:00,1425.46,1425.46,1423.9,1425.46,400.0,1425.46,1425.46,1423.9,1425.46,400.0
2024-06-18 10:50:00,1420.73,1421.07,1420.72,1421.07,200.0,1420.73,1421.07,1420.72,1421.07,200.0
2024-06-18 11:00:00,1422.52,1425.58,1422.52,1425.58,600.0,1422.52,1425.58,1422.52,1425.58,600.0
2024-06-18 11:10:00,1425.0,1425.0,1425.0,1425.0,137.0,1425.0,1425.0,1425.0,1425.0,137.0
2024-06-18 11:20:00,1422.63,1422.63,1419.38,1420.0,400.0,1422.63,1422.63,1419.38,1420.0,400.0
2024-06-18 11:30:00,1420.0,1420.0,1420.0,1420.0,0.0,1420.0,1420.0,1420.0,1420.0,0.0
2024-06-18 11:40:00,1420.0,1420.0,1420.0,1420.0,0.0,1420.0,1420.0,1420.0,1420.0,0.0
2024-06-18 11:50:00,1425.06,1425.06,1425.06,1425.06,100.0,1425.06,1425.06,1425.06,1425.06,100.0
2024-06-18 12:00:00,1425.06,1425.06,1425.06,1425.06,0.0,1425.06,1425.06,1425.06,1425.06,0.0
2024-06-18 12:10:00,1423.4,1423.41,1423.4,1423.4,100.0,1423.4,1423.41,1423.4,1423.4,100.0
2024-06-18 12:20:00,1422.62,1424.37,1422.61,1424.36,300.0,1422.62,1424.37,1422.61,1424.36,300.0
2024-06-18 12:30:00,1425.1,1425.19,1425.1,1425.19,200.0,1425.1,1425.19,1425.1,1425.19,200.0
2024-06-18 12:40:00,1425.52,1427.1,1425.52,1427.1,200.0,1425.52,1427.1,1425.52,1427.1,200.0
2024-06-18 12:50:00,1429.0,1429.0,1426.99,1426.99,200.0,1429.0,1429.0,1426.99,1426.99,200.0
2024-06-18 13:00:00,1427.55,1427.55,1427.54,1427.55,100.0,1427.55,1427.55,1427.54,1427.55,100.0
2024-06-18 13:10:00,1427.68,1431.12,1427.68,1431.12,404.0,1427.68,1431.12,1427.68,1431.12,404.0
2024-06-18 13:20:00,1434.66,1434.66,1434.66,1434.66,163.0,1434.66,1434.66,1434.66,1434.66,163.0
2024-06-18 13:30:00,1436.79,1436.8,1433.08,1433.08,284.0,1436.79,1436.8,1433.08,1433.08,284.0
2024-06-18 13:40:00,1434.48,1438.8,1434.48,1438.8,600.0,1434.48,1438.8,1434.48,1438.8,600.0
2024-06-18 13:50:00,1439.94,1439.94,1439.94,1439.94,100.0,1439.94,1439.94,1439.94,1439.94,100.0
2024-06-18 14:00:00,1434.06,1434.06,1434.06,1434.06,100.0,1434.06,1434.06,1434.06,1434.06,100.0
2024-06-18 14:10:00,1431.69,1432.51,1431.69,1432.51,200.0,1431.69,1432.51,1431.69,1432.51,200.0
2024-06-18 14:20:00,1432.51,1432.51,1432.51,1432.51,0.0,1432.51,1432.51,1432.51,1432.51,0.0
2024-06-18 14:30:00,1432.51,1432.51,1432.51,1432.51,0.0,1432.51,1432.51,1432.51,1432.51,0.0
2024-06-18 14:40:00,1429.49,1429.49,1429.49,1429.49,100.0,1429.49,1429.49,1429.49,1429.49,100.0
2024-06-18 14:50:00,1429.49,1429.49,1429.49,1429.49,0.0,1429.49,1429.49,1429.49,1429.49,0.0
2024-06-18 15:00:00,1426.39,1426.84,1426.1,1426.84,500.0,1426.39,1426.84,1426.1,1426.84,500.0
2024-06-18 15:10:00,1426.84,1426.84,1426.84,1426.84,0.0,1426.84,1426.84,1426.84,1426.84,0.0
2024-06-18 15:20:00,1425.01,1425.22,1425.0,1425.22,200.0,1425.01,1425.22,1425.0,1425.22,200.0
2024-06-18 15:30:00,1424.44,1429.15,1424.44,1428.94,1775.0,1424.44,1429.15,1424.44,1428.94,1775.0
2024-06-18 15:40:00,1428.0,1428.0,1425.07,1425.96,1512.0,1428.0,1428.0,1425.07,1425.96,1512.0
2024-06-18 15:50:00,1428.28,1434.91,1421.79,1421.79,11412.0,1428.28,1434.91,1421.79,1421.79,11412.0
2024-06-20 09:30:00,1428.25,1428.61,1425.22,1428.61,1718.0,1428.25,1428.61,1425.22,1428.61,1718.0
2024-06-20 09:40:00,1420.23,1428.46,1420.23,1428.24,400.0,1420.23,1428.46,1420.23,1428.24,400.0
2024-06-20 09:50:00,1427.12,1427.12,1426.0,1426.0,400.0,1427.12,1427.12,1426.0,1426.0,400.0
2024-06-20 10:00:00,1426.0,1426.0,1426.0,1426.0,0.0,1426.0,1426.0,1426.0,1426.0,0.0
2024-06-20 10:10:00,1420.7,1420.7,1420.7,1420.7,100.0,1420.7,1420.7,1420.7,1420.7,100.0
2024-06-20 10:20:00,1417.18,1420.67,1417.17,1420.51,1136.0,1417.18,1420.67,1417.17,1420.51,1136.0
2024-06-20 10:30:00,1419.04,1424.7,1419.03,1424.7,400.0,1419.04,1424.7,1419.03,1424.7,400.0
2024-06-20 10:40:00,1424.15,1426.54,1422.81,1423.54,1300.0,1424.15,1426.54,1422.81,1423.54,1300.0
2024-06-20 10:50:00,1424.08,1424.08,1424.07,1424.08,100.0,1424.08,1424.08,1424.07,1424.08,100.0
2024-06-20 11:00:00,1422.66,1425.98,1422.66,1424.48,700.0,1422.66,1425.98,1422.66,1424.48,700.0
2024-06-20 11:10:00,1423.14,1424.19,1423.14,1424.19,800.0,1423.14,1424.19,1423.14,1424.19,800.0
2024-06-20 11:20:00,1423.58,1425.21,1423.58,1425.15,800.0,1423.58,1425.21,1423.58,1425.15,800.0
2024-06-20 11:30:00,1425.26,1427.84,1425.04,1425.05,500.0,1425.26,1427.84,1425.04,1425.05,500.0
2024-06-20 11:40:00,1422.09,1424.14,1422.08,1424.13,300.0,1422.09,1424.14,1422.08,1424.13,300.0
2024-06-20 11:50:00,1420.86,1420.86,1418.6,1418.6,500.0,1420.86,1420.86,1418.6,1418.6,500.0
2024-06-20 12:00:00,1417.28,1419.0,1417.27,1417.66,600.0,1417.28,1419.0,1417.27,1417.66,600.0
2024-06-20 12:10:00,1417.21,1417.21,1414.84,1416.59,400.0,1417.21,1417.21,1414.84,1416.59,400.0
2024-06-20 12:20:00,1416.8,1417.68,1414.88,1414.88,2350.0,1416.8,1417.68,1414.88,1414.88,2350.0
2024-06-20 12:30:00,1410.07,1412.99,1410.07,1411.41,1030.0,1410.07,1412.99,1410.07,1411.41,1030.0
2024-06-20 12:40:00,1413.9,1414.04,1413.82,1414.04,400.0,1413.9,1414.04,1413.82,1414.04,400.0
2024-06-20 12:50:00,1413.23,1413.23,1412.46,1412.51,450.0,1413.23,1413.23,1412.46,1412.51,450.0
2024-06-20 13:00:00,1413.29,1413.29,1409.89,1409.89,300.0,1413.29,1413.29,1409.89,1409.89,300.0
2024-06-20 13:10:00,1411.02,1411.11,1409.69,1411.11,400.0,1411.02,1411.11,1409.69,1411.11,400.0
2024-06-20 13:20:00,1408.81,1408.9,1408.8,1408.89,300.0,1408.81,1408.9,1408.8,1408.89,300.0
2024-06-20 13:30:00,1406.66,1408.27,1401.67,1402.06,2083.0,1406.66,1408.27,1401.67,1402.06,2083.0
2024-06-20 13:40:00,1405.55,1408.21,1404.12,1404.84,1100.0,1405.55,1408.21,1404.12,1404.84,1100.0
2024-06-20 13:50:00,1406.69,1406.74,1405.89,1406.64,400.0,1406.69,1406.74,1405.89,1406.64,400.0
2024-06-20 14:00:00,1408.94,1410.0,1408.94,1409.75,600.0,1408.94,1410.0,1408.94,1409.75,600.0
2024-06-20 14:10:00,1406.99,1409.28,1406.99,1409.24,1000.0,1406.99,1409.28,1406.99,1409.24,1000.0
2024-06-20 14:20:00,1409.61,1409.63,1407.54,1407.54,600.0,1409.61,1409.63,1407.54,1407.54,600.0
2024-06-20 14:30:00,1410.06,1411.26,1408.41,1411.26,2000.0,1410.06,1411.26,1408.41,1411.26,2000.0
2024-06-20 14:40:00,1408.59,1411.38,1408.33,1409.96,700.0,1408.59,1411.38,1408.33,1409.96,700.0
2024-06-20 14:50:00,1409.51,1410.0,1407.99,1409.28,1520.0,1409.51,1410.0,1407.99,1409.28,1520.0
2024-06-20 15:00:00,1408.86,1410.0,1406.64,1408.36,833.0,1408.86,1410.0,1406.64,1408.36,833.0
2024-06-20 15:10:00,1410.25,1412.01,1407.09,1407.09,1116.0,1410.25,1412.01,1407.09,1407.09,1116.0
2024-06-20 15:20:00,1408.13,1408.13,1407.36,1407.59,801.0,1408.13,1408.13,1407.36,1407.59,801.0
2024-06-20 15:30:00,1409.7,1411.5,1409.6,1411.5,1400.0,1409.7,1411.5,1409.6,1411.5,1400.0
2024-06-20 15:40:00,1412.99,1415.32,1411.63,1414.85,3177.0,1412.99,1415.32,1411.63,1414.85,3177.0
2024-06-20 15:50:00,1415.95,1419.84,1412.99,1414.51,7501.0,1415.95,1419.84,1412.99,1414.51,7501.0
2024-06-21 09:30:00,1418.23,1419.95,1411.73,1419.95,18692.0,1418.23,1419.95,1411.73,1419.95,18692.0
2024-06-21 09:40:00,1414.69,1414.69,1414.69,1414.69,100.0,1414.69,1414.69,1414.69,1414.69,100.0
2024-06-21 09:50:00,1406.38,1413.68,1406.38,1413.68,1675.0,1406.38,1413.68,1406.38,1413.68,1675.0
2024-06-21 10:00:00,1413.34,1413.69,1409.21,1413.68,515.0,1413.34,1413.69,1409.21,1413.68,515.0
2024-06-21 10:10:00,1413.46,1413.46,1411.01,1412.02,363.0,1413.46,1413.46,1411.01,1412.02,363.0
2024-06-21 10:20:00,1413.74,1413.74,1413.18,1413.19,498.0,1413.74,1413.74,1413.18,1413.19,498.0
2024-06-21 10:30:00,1413.96,1413.96,1408.24,1410.72,1139.0,1413.96,1413.96,1408.24,1410.72,1139.0
2024-06-21 10:40:00,1411.5,1411.5,1411.5,1411.5,213.0,1411.5,1411.5,1411.5,1411.5,213.0
2024-06-21 10:50:00,1413.22,1414.42,1410.49,1414.42,1323.0,1413.22,1414.42,1410.49,1414.42,1323.0
2024-06-21 11:00:00,1413.46,1414.45,1411.35,1413.75,1236.0,1413.46,1414.45,1411.35,1413.75,1236.0
2024-06-21 11:10:00,1410.63,1410.64,1408.05,1408.69,1400.0,1410.63,1410.64,1408.05,1408.69,1400.0
2024-06-21 11:20:00,1410.6,1410.6,1407.22,1408.48,2000.0,1410.6,1410.6,1407.22,1408.48,2000.0
2024-06-21 11:30:00,1408.44,1408.44,1408.44,1408.44,100.0,1408.44,1408.44,1408.44,1408.44,100.0
2024-06-21 11:40:00,1407.52,1408.85,1407.51,1408.85,300.0,1407.52,1408.85,1407.51,1408.85,300.0
2024-06-21 11:50:00,1411.06,1412.51,1411.06,1412.51,1000.0,1411.06,1412.51,1411.06,1412.51,1000.0
2024-06-21 12:00:00,1413.55,1416.44,1412.22,1415.98,5400.0,1413.55,1416.44,1412.22,1415.98,5400.0
2024-06-21 12:10:00,1415.55,1416.62,1414.21,1416.62,2100.0,1415.55,1416.62,1414.21,1416.62,2100.0
2024-06-21 12:20:00,1416.09,1420.0,1416.08,1419.63,5732.0,1416.09,1420.0,1416.08,1419.63,5732.0
2024-06-21 12:30:00,1419.86,1420.11,1417.85,1419.8,1900.0,1419.86,1420.11,1417.85,1419.8,1900.0
2024-06-21 12:40:00,1419.96,1420.92,1419.07,1420.0,2580.0,1419.96,1420.92,1419.07,1420.0,2580.0
2024-06-21 12:50:00,1419.3,1419.3,1415.0,1415.0,200.0,1419.3,1419.3,1415.0,1415.0,200.0
2024-06-21 13:00:00,1415.0,1415.0,1415.0,1415.0,0.0,1415.0,1415.0,1415.0,1415.0,0.0
2024-06-21 13:10:00,1418.0,1418.09,1418.0,1418.09,203.0,1418.0,1418.09,1418.0,1418.09,203.0
2024-06-21 13:20:00,1418.09,1418.09,1418.09,1418.09,0.0,1418.09,1418.09,1418.09,1418.09,0.0
2024-06-21 13:30:00,1413.39,1415.71,1413.0,1415.71,699.0,1413.39,1415.71,1413.0,1415.71,699.0
2024-06-21 13:40:00,1415.71,1415.71,1415.71,1415.71,0.0,1415.71,1415.71,1415.71,1415.71,0.0
2024-06-21 13:50:00,1415.37,1415.37,1415.37,1415.37,100.0,1415.37,1415.37,1415.37,1415.37,100.0
2024-06-21 14:00:00,1415.26,1415.26,1415.26,1415.26,100.0,1415.26,1415.26,1415.26,1415.26,100.0
2024-06-21 14:10:00,1417.47,1419.6,1417.46,1418.11,463.0,1417.47,1419.6,1417.46,1418.11,463.0
2024-06-21 14:20:00,1419.55,1423.99,1419.19,1423.99,1163.0,1419.55,1423.99,1419.19,1423.99,1163.0
2024-06-21 14:30:00,1423.99,1423.99,1423.99,1423.99,0.0,1423.99,1423.99,1423.99,1423.99,0.0
2024-06-21 14:40:00,1423.99,1423.99,1423.99,1423.99,0.0,1423.99,1423.99,1423.99,1423.99,0.0
2024-06-21 14:50:00,1416.76,1416.76,1416.75,1416.76,100.0,1416.76,1416.76,1416.75,1416.76,100.0
2024-06-21 15:00:00,1418.37,1419.05,1418.36,1419.05,307.0,1418.37,1419.05,1418.36,1419.05,307.0
2024-06-21 15:10:00,1417.7,1417.7,1414.49,1414.5,359.0,1417.7,1417.7,1414.49,1414.5,359.0
2024-06-21 15:20:00,1418.07,1418.07,1418.07,1418.07,100.0,1418.07,1418.07,1418.07,1418.07,100.0
2024-06-21 15:30:00,1419.14,1425.28,1419.14,1424.15,1074.0,1419.14,1425.28,1419.14,1424.15,1074.0
2024-06-21 15:40:00,1426.4,1426.49,1425.41,1426.49,396.0,1426.4,1426.49,1425.41,1426.49,396.0
2024-06-21 15:50:00,1426.99,1436.44,1426.98,1433.26,7888.0,1426.99,1436.44,1426.98,1433.26,7888.0
2024-06-24 09:30:00,1429.23,1429.23,1422.8,1422.92,2033.0,1429.23,1429.23,1422.8,1422.92,2033.0
2024-06-24 09:40:00,1411.06,1413.68,1411.01,1411.01,700.0,1411.06,1413.68,1411.01,1411.01,700.0
2024-06-24 09:50:00,1412.91,1417.38,1410.65,1417.38,1500.0,1412.91,1417.38,1410.65,1417.38,1500.0
2024-06-24 10:00:00,1420.0,1422.79,1420.0,1422.79,917.0,1420.0,1422.79,1420.0,1422.79,917.0
2024-06-24 10:10:00,1425.89,1430.72,1425.89,1430.72,800.0,1425.89,1430.72,1425.89,1430.72,800.0
2024-06-24 10:20:00,1428.26,1429.81,1427.73,1427.73,1891.0,1428.26,1429.81,1427.73,1427.73,1891.0
2024-06-24 10:30:00,1430.39,1430.39,1428.75,1428.76,425.0,1430.39,1430.39,1428.75,1428.76,425.0
2024-06-24 10:40:00,1430.01,1430.84,1423.61,1429.75,6110.0,1430.01,1430.84,1423.61,1429.75,6110.0
2024-06-24 10:50:00,1430.88,1431.65,1427.97,1430.9,6073.0,1430.88,1431.65,1427.97,1430.9,6073.0
2024-06-24 11:00:00,1430.45,1431.0,1430.09,1431.0,1100.0,1430.45,1431.0,1430.09,1431.0,1100.0
2024-06-24 11:10:00,1430.91,1433.7,1430.91,1433.7,200.0,1430.91,1433.7,1430.91,1433.7,200.0
2024-06-24 11:20:00,1434.74,1434.99,1434.31,1434.99,500.0,1434.74,1434.99,1434.31,1434.99,500.0
2024-06-24 11:30:00,1434.0,1434.0,1434.0,1434.0,100.0,1434.0,1434.0,1434.0,1434.0,100.0
2024-06-24 11:40:00,1436.23,1438.54,1434.94,1436.0,2191.0,1436.23,1438.54,1434.94,1436.0,2191.0
2024-06-24 11:50:00,1430.0,1430.7,1428.96,1428.96,500.0,1430.0,1430.7,1428.96,1428.96,500.0
2024-06-24 12:00:00,1429.09,1429.96,1429.09,1429.44,576.0,1429.09,1429.96,1429.09,1429.44,576.0
2024-06-24 12:10:00,1432.55,1432.99,1432.55,1432.99,200.0,1432.55,1432.99,1432.55,1432.99,200.0
2024-06-24 12:20:00,1432.99,1432.99,1432.99,1432.99,0.0,1432.99,1432.99,1432.99,1432.99,0.0
2024-06-24 12:30:00,1432.27,1434.47,1432.27,1434.47,500.0,1432.27,1434.47,1432.27,1434.47,500.0
2024-06-24 12:40:00,1434.3,1436.22,1434.3,1435.0,600.0,1434.3,1436.22,1434.3,1435.0,600.0
2024-06-24 12:50:00,1434.99,1434.99,1434.99,1434.99,125.0,1434.99,1434.99,1434.99,1434.99,125.0
2024-06-24 13:00:00,1436.1,1436.1,1431.02,1431.02,4803.0,1436.1,1436.1,1431.02,1431.02,4803.0
2024-06-24 13:10:00,1432.62,1434.89,1431.47,1434.4,930.0,1432.62,1434.89,1431.47,1434.4,930.0
2024-06-24 13:20:00,1433.48,1435.12,1433.18,1434.82,1100.0,1433.48,1435.12,1433.18,1434.82,1100.0
2024-06-24 13:30:00,1434.82,1434.82,1434.82,1434.82,0.0,1434.82,1434.82,1434.82,1434.82,0.0
2024-06-24 13:40:00,1432.32,1435.0,1431.62,1435.0,418.0,1432.32,1435.0,1431.62,1435.0,418.0
2024-06-24 13:50:00,1431.63,1435.0,1431.63,1435.0,1100.0,1431.63,1435.0,1431.63,1435.0,1100.0
2024-06-24 14:00:00,1434.21,1434.21,1433.91,1433.91,547.0,1434.21,1434.21,1433.91,1433.91,547.0
2024-06-24 14:10:00,1432.68,1432.68,1431.22,1432.68,300.0,1432.68,1432.68,1431.22,1432.68,300.0
2024-06-24 14:20:00,1432.69,1433.34,1432.1,1432.56,626.0,1432.69,1433.34,1432.1,1432.56,626.0
2024-06-24 14:30:00,1433.38,1434.79,1433.38,1434.79,929.0,1433.38,1434.79,1433.38,1434.79,929.0
2024-06-24 14:40:00,1434.79,1435.0,1434.79,1434.95,302.0,1434.79,1435.0,1434.79,1434.95,302.0
2024-06-24 14:50:00,1434.77,1434.96,1434.76,1434.96,200.0,1434.77,1434.96,1434.76,1434.96,200.0
2024-06-24 15:00:00,1435.7,1435.7,1434.94,1435.36,316.0,1435.7,1435.7,1434.94,1435.36,316.0
2024-06-24 15:10:00,1435.26,1436.49,1435.25,1436.16,1001.0,1435.26,1436.49,1435.25,1436.16,1001.0
2024-06-24 15:20:00,1436.07,1438.54,1435.81,1438.38,2801.0,1436.07,1438.54,1435.81,1438.38,2801.0
2024-06-24 15:30:00,1438.02,1439.07,1436.67,1438.87,6631.0,1438.02,1439.07,1436.67,1438.87,6631.0
2024-06-24 15:40:00,1439.5,1442.33,1439.3,1441.03,5318.0,1439.5,1442.33,1439.3,1441.03,5318.0
2024-06-24 15:50:00,1441.2,1444.81,1439.98,1443.17,7435.0,1441.2,1444.81,1439.98,1443.17,7435.0
2024-06-25 09:30:00,1445.37,1457.1,1442.41,1457.1,1934.0,1445.37,1457.1,1442.41,1457.1,1934.0
2024-06-25 09:40:00,1457.58,1457.91,1454.59,1457.91,325.0,1457.58,1457.91,1454.59,1457.91,325.0
2024-06-25 09:50:00,1451.58,1452.99,1449.22,1452.99,1102.0,1451.58,1452.99,1449.22,1452.99,1102.0
2024-06-25 10:00:00,1448.63,1450.81,1448.62,1450.2,903.0,1448.63,1450.81,1448.62,1450.2,903.0
2024-06-25 10:10:00,1451.84,1453.9,1448.65,1450.95,1908.0,1451.84,1453.9,1448.65,1450.95,1908.0
2024-06-25 10:20:00,1453.02,1453.03,1452.49,1452.49,600.0,1453.02,1453.03,1452.49,1452.49,600.0
2024-06-25 10:30:00,1452.13,1454.53,1450.83,1454.53,4080.0,1452.13,1454.53,1450.83,1454.53,4080.0
2024-06-25 10:40:00,1451.34,1451.34,1449.68,1450.0,1202.0,1451.34,1451.34,1449.68,1450.0,1202.0
2024-06-25 10:50:00,1452.88,1452.88,1452.88,1452.88,100.0,1452.88,1452.88,1452.88,1452.88,100.0
2024-06-25 11:00:00,1453.34,1455.7,1453.34,1455.7,300.0,1453.34,1455.7,1453.34,1455.7,300.0
2024-06-25 11:10:00,1453.2,1453.57,1453.2,1453.52,340.0,1453.2,1453.57,1453.2,1453.52,340.0
2024-06-25 11:20:00,1455.69,1457.77,1454.86,1457.77,1150.0,1455.69,1457.77,1454.86,1457.77,1150.0
2024-06-25 11:30:00,1456.65,1461.56,1456.65,1461.56,650.0,1456.65,1461.56,1456.65,1461.56,650.0
2024-06-25 11:40:00,1458.99,1458.99,1458.99,1458.99,200.0,1458.99,1458.99,1458.99,1458.99,200.0
2024-06-25 11:50:00,1456.68,1456.68,1455.64,1455.64,396.0,1456.68,1456.68,1455.64,1455.64,396.0
2024-06-25 12:00:00,1455.64,1455.64,1455.64,1455.64,0.0,1455.64,1455.64,1455.64,1455.64,0.0
2024-06-25 12:10:00,1454.3,1454.3,1454.0,1454.29,306.0,1454.3,1454.3,1454.0,1454.29,306.0
2024-06-25 12:20:00,1455.93,1458.23,1455.93,1456.05,1100.0,1455.93,1458.23,1455.93,1456.05,1100.0
2024-06-25 12:30:00,1458.24,1458.45,1458.24,1458.45,500.0,1458.24,1458.45,1458.24,1458.45,500.0
2024-06-25 12:40:00,1458.28,1458.28,1453.54,1453.54,1100.0,1458.28,1458.28,1453.54,1453.54,1100.0
2024-06-25 12:50:00,1454.92,1454.92,1452.14,1452.14,337.0,1454.92,1454.92,1452.14,1452.14,337.0
2024-06-25 13:00:00,1452.78,1452.78,1452.11,1452.11,200.0,1452.78,1452.78,1452.11,1452.11,200.0
2024-06-25 13:10:00,1455.02,1457.05,1455.02,1457.05,504.0,1455.02,1457.05,1455.02,1457.05,504.0
2024-06-25 13:20:00,1455.5,1455.5,1455.5,1455.5,100.0,1455.5,1455.5,1455.5,1455.5,100.0
2024-06-25 13:30:00,1456.64,1456.65,1456.64,1456.64,300.0,1456.64,1456.65,1456.64,1456.64,300.0
2024-06-25 13:40:00,1457.95,1457.95,1457.78,1457.95,524.0,1457.95,1457.95,1457.78,1457.95,524.0
2024-06-25 13:50:00,1459.26,1461.0,1459.26,1461.0,220.0,1459.26,1461.0,1459.26,1461.0,220.0
2024-06-25 14:00:00,1462.78,1462.78,1460.62,1460.63,301.0,1462.78,1462.78,1460.62,1460.63,301.0
2024-06-25 14:10:00,1460.96,1460.96,1459.08,1459.08,200.0,1460.96,1460.96,1459.08,1459.08,200.0
2024-06-25 14:20:00,1461.76,1462.89,1461.76,1462.89,300.0,1461.76,1462.89,1461.76,1462.89,300.0
2024-06-25 14:30:00,1459.92,1462.67,1459.18,1462.67,945.0,1459.92,1462.67,1459.18,1462.67,945.0
2024-06-25 14:40:00,1459.4,1459.97,1454.7,1455.02,3146.0,1459.4,1459.97,1454.7,1455.02,3146.0
2024-06-25 14:50:00,1453.94,1454.3,1453.27,1453.46,1390.0,1453.94,1454.3,1453.27,1453.46,1390.0
2024-06-25 15:00:00,1453.62,1456.02,1453.62,1455.02,1582.0,1453.62,1456.02,1453.62,1455.02,1582.0
2024-06-25 15:10:00,1455.02,1456.72,1453.6,1454.38,1500.0,1455.02,1456.72,1453.6,1454.38,1500.0
2024-06-25 15:20:00,1453.3,1460.3,1453.0,1460.3,7596.0,1453.3,1460.3,1453.0,1460.3,7596.0
2024-06-25 15:30:00,1460.06,1462.46,1459.04,1460.53,1613.0,1460.06,1462.46,1459.04,1460.53,1613.0
2024-06-25 15:40:00,1460.54,1462.5,1460.53,1460.66,1781.0,1460.54,1462.5,1460.53,1460.66,1781.0
2024-06-25 15:50:00,1460.65,1460.89,1454.49,1457.78,10080.0,1460.65,1460.89,1454.49,1457.78,10080.0
2024-06-26 09:30:00,1448.94,1448.94,1443.68,1447.35,3537.0,1448.94,1448.94,1443.68,1447.35,3537.0
2024-06-26 09:40:00,1453.33,1454.27,1453.18,1454.27,1022.0,1453.33,1454.27,1453.18,1454.27,1022.0
2024-06-26 09:50:00,1458.55,1458.55,1458.55,1458.55,100.0,1458.55,1458.55,1458.55,1458.55,100.0
2024-06-26 10:00:00,1458.55,1458.55,1458.55,1458.55,100.0,1458.55,1458.55,1458.55,1458.55,100.0
2024-06-26 10:10:00,1458.55,1458.55,1452.56,1452.56,801.0,1458.55,1458.55,1452.56,1452.56,801.0
2024-06-26 10:20:00,1452.99,1452.99,1452.03,1452.03,539.0,1452.99,1452.99,1452.03,1452.03,539.0
2024-06-26 10:30:00,1453.62,1453.62,1453.35,1453.35,4227.0,1453.62,1453.62,1453.35,1453.35,4227.0
2024-06-26 10:40:00,1456.04,1456.04,1455.02,1455.25,307.0,1456.04,1456.04,1455.02,1455.25,307.0
2024-06-26 10:50:00,1456.34,1460.23,1456.33,1460.23,1178.0,1456.34,1460.23,1456.33,1460.23,1178.0
2024-06-26 11:00:00,1457.68,1457.68,1455.85,1455.85,745.0,1457.68,1457.68,1455.85,1455.85,745.0
2024-06-26 11:10:00,1460.02,1465.57,1460.02,1465.57,600.0,1460.02,1465.57,1460.02,1465.57,600.0
2024-06-26 11:20:00,1465.56,1466.32,1461.37,1461.45,800.0,1465.56,1466.32,1461.37,1461.45,800.0
2024-06-26 11:30:00,1462.48,1462.48,1458.69,1462.35,2017.0,1462.48,1462.48,1458.69,1462.35,2017.0
2024-06-26 11:40:00,1462.29,1465.37,1462.09,1462.62,800.0,1462.29,1465.37,1462.09,1462.62,800.0
2024-06-26 11:50:00,1465.22,1470.12,1465.22,1467.78,1650.0,1465.22,1470.12,1465.22,1467.78,1650.0
2024-06-26 12:00:00,1466.01,1467.89,1464.1,1467.84,800.0,1466.01,1467.89,1464.1,1467.84,800.0
2024-06-26 12:10:00,1467.96,1471.11,1467.04,1471.11,1000.0,1467.96,1471.11,1467.04,1471.11,1000.0
2024-06-26 12:20:00,1470.39,1475.13,1469.69,1469.69,4404.0,1470.39,1475.13,1469.69,1469.69,4404.0
2024-06-26 12:30:00,1471.39,1473.05,1470.59,1472.91,2561.0,1471.39,1473.05,1470.59,1472.91,2561.0
2024-06-26 12:40:00,1472.38,1475.56,1466.04,1466.04,3440.0,1472.38,1475.56,1466.04,1466.04,3440.0
2024-06-26 12:50:00,1466.84,1468.57,1466.84,1467.35,300.0,1466.84,1468.57,1466.84,1467.35,300.0
2024-06-26 13:00:00,1466.02,1472.17,1466.02,1468.61,2000.0,1466.02,1472.17,1466.02,1468.61,2000.0
2024-06-26 13:10:00,1467.88,1468.37,1466.42,1467.86,2000.0,1467.88,1468.37,1466.42,1467.86,2000.0
2024-06-26 13:20:00,1468.37,1471.05,1467.43,1470.8,7300.0,1468.37,1471.05,1467.43,1470.8,7300.0
2024-06-26 13:30:00,1470.8,1471.09,1466.86,1467.35,2000.0,1470.8,1471.09,1466.86,1467.35,2000.0
2024-06-26 13:40:00,1469.29,1469.29,1466.9,1466.9,1086.0,1469.29,1469.29,1466.9,1466.9,1086.0
2024-06-26 13:50:00,1467.21,1471.25,1467.2,1470.01,2006.0,1467.21,1471.25,1467.2,1470.01,2006.0
2024-06-26 14:00:00,1469.1,1469.1,1467.42,1467.52,300.0,1469.1,1469.1,1467.42,1467.52,300.0
2024-06-26 14:10:00,1468.65,1470.43,1468.22,1470.43,1773.0,1468.65,1470.43,1468.22,1470.43,1773.0
2024-06-26 14:20:00,1470.41,1470.72,1469.18,1469.28,1764.0,1470.41,1470.72,1469.18,1469.28,1764.0
2024-06-26 14:30:00,1470.4,1471.01,1469.91,1470.49,1400.0,1470.4,1471.01,1469.91,1470.49,1400.0
2024-06-26 14:40:00,1470.98,1470.98,1468.06,1470.39,1600.0,1470.98,1470.98,1468.06,1470.39,1600.0
2024-06-26 14:50:00,1471.0,1471.53,1468.25,1468.25,1101.0,1471.0,1471.53,1468.25,1468.25,1101.0
2024-06-26 15:00:00,1468.14,1470.57,1468.14,1470.3,500.0,1468.14,1470.57,1468.14,1470.3,500.0
2024-06-26 15:10:00,1469.57,1472.05,1469.57,1472.05,1525.0,1469.57,1472.05,1469.57,1472.05,1525.0
2024-06-26 15:20:00,1471.9,1472.02,1470.04,1470.04,1610.0,1471.9,1472.02,1470.04,1470.04,1610.0
2024-06-26 15:30:00,1470.73,1470.73,1468.69,1468.69,1060.0,1470.73,1470.73,1468.69,1468.69,1060.0
2024-06-26 15:40:00,1467.08,1468.19,1465.48,1465.48,1065.0,1467.08,1468.19,1465.48,1465.48,1065.0
2024-06-26 15:50:00,1467.1,1471.09,1465.48,1471.03,8076.0,1467.1,1471.09,1465.48,1471.03,8076.0
2024-06-27 09:30:00,1477.53,1480.18,1477.53,1480.18,1542.0,1477.53,1480.18,1477.53,1480.18,1542.0
2024-06-27 09:40:00,1485.0,1485.0,1480.54,1483.0,425.0,1485.0,1485.0,1480.54,1483.0,425.0
2024-06-27 09:50:00,1474.47,1476.96,1473.5,1476.96,900.0,1474.47,1476.96,1473.5,1476.96,900.0
2024-06-27 10:00:00,1481.58,1481.58,1477.24,1477.24,700.0,1481.58,1481.58,1477.24,1477.24,700.0
2024-06-27 10:10:00,1478.71,1480.17,1478.7,1480.17,200.0,1478.71,1480.17,1478.7,1480.17,200.0
2024-06-27 10:20:00,1480.2,1484.28,1480.19,1484.28,435.0,1480.2,1484.28,1480.19,1484.28,435.0
2024-06-27 10:30:00,1484.28,1490.42,1484.27,1490.42,1209.0,1484.28,1490.42,1484.27,1490.42,1209.0
2024-06-27 10:40:00,1493.1,1493.1,1492.04,1493.1,600.0,1493.1,1493.1,1492.04,1493.1,600.0
2024-06-27 10:50:00,1490.19,1494.01,1487.5,1494.01,2471.0,1490.19,1494.01,1487.5,1494.01,2471.0
2024-06-27 11:00:00,1494.51,1497.91,1487.29,1492.28,6868.0,1494.51,1497.91,1487.29,1492.28,6868.0
2024-06-27 11:10:00,1485.13,1488.69,1485.12,1486.97,1400.0,1485.13,1488.69,1485.12,1486.97,1400.0
2024-06-27 11:20:00,1483.34,1483.34,1483.34,1483.34,100.0,1483.34,1483.34,1483.34,1483.34,100.0
2024-06-27 11:30:00,1483.34,1483.34,1483.34,1483.34,0.0,1483.34,1483.34,1483.34,1483.34,0.0
2024-06-27 11:40:00,1483.34,1483.34,1483.34,1483.34,0.0,1483.34,1483.34,1483.34,1483.34,0.0
2024-06-27 11:50:00,1484.92,1484.92,1484.92,1484.92,100.0,1484.92,1484.92,1484.92,1484.92,100.0
2024-06-27 12:00:00,1480.82,1480.82,1480.81,1480.82,100.0,1480.82,1480.82,1480.81,1480.82,100.0
2024-06-27 12:10:00,1481.39,1486.16,1481.39,1484.24,700.0,1481.39,1486.16,1481.39,1484.24,700.0
2024-06-27 12:20:00,1482.84,1482.84,1482.84,1482.84,382.0,1482.84,1482.84,1482.84,1482.84,382.0
2024-06-27 12:30:00,1482.7,1482.7,1482.7,1482.7,100.0,1482.7,1482.7,1482.7,1482.7,100.0
2024-06-27 12:40:00,1484.98,1485.46,1484.98,1485.16,500.0,1484.98,1485.46,1484.98,1485.16,500.0
2024-06-27 12:50:00,1485.18,1485.18,1483.31,1485.15,300.0,1485.18,1485.18,1483.31,1485.15,300.0
2024-06-27 13:00:00,1485.15,1485.15,1485.15,1485.15,0.0,1485.15,1485.15,1485.15,1485.15,0.0
2024-06-27 13:10:00,1485.0,1486.74,1484.42,1484.42,621.0,1485.0,1486.74,1484.42,1484.42,621.0
2024-06-27 13:20:00,1485.76,1485.76,1485.66,1485.66,200.0,1485.76,1485.76,1485.66,1485.66,200.0
2024-06-27 13:30:00,1483.92,1484.54,1482.72,1484.54,500.0,1483.92,1484.54,1482.72,1484.54,500.0
2024-06-27 13:40:00,1482.65,1482.66,1482.65,1482.65,100.0,1482.65,1482.66,1482.65,1482.65,100.0
2024-06-27 13:50:00,1482.63,1483.54,1482.54,1482.64,957.0,1482.63,1483.54,1482.54,1482.64,957.0
2024-06-27 14:00:00,1482.54,1482.54,1480.0,1482.14,995.0,1482.54,1482.54,1480.0,1482.14,995.0
2024-06-27 14:10:00,1481.99,1483.28,1481.32,1481.33,1200.0,1481.99,1483.28,1481.32,1481.33,1200.0
2024-06-27 14:20:00,1482.61,1483.09,1481.86,1483.09,1623.0,1482.61,1483.09,1481.86,1483.09,1623.0
2024-06-27 14:30:00,1482.15,1482.15,1481.9,1481.9,534.0,1482.15,1482.15,1481.9,1481.9,534.0
2024-06-27 14:40:00,1482.08,1484.77,1482.08,1484.77,300.0,1482.08,1484.77,1482.08,1484.77,300.0
2024-06-27 14:50:00,1484.77,1485.76,1482.7,1482.7,900.0,1484.77,1485.76,1482.7,1482.7,900.0
2024-06-27 15:00:00,1482.9,1482.9,1481.49,1482.84,1481.0,1482.9,1482.9,1481.49,1482.84,1481.0
2024-06-27 15:10:00,1482.98,1482.99,1479.51,1479.56,1500.0,1482.98,1482.99,1479.51,1479.56,1500.0
2024-06-27 15:20:00,1479.9,1481.06,1479.0,1481.06,1700.0,1479.9,1481.06,1479.0,1481.06,1700.0
2024-06-27 15:30:00,1480.13,1480.18,1472.4,1473.47,2485.0,1480.13,1480.18,1472.4,1473.47,2485.0
2024-06-27 15:40:00,1473.23,1474.69,1469.96,1473.22,6812.0,1473.23,1474.69,1469.96,1473.22,6812.0
2024-06-27 15:50:00,1473.35,1478.96,1473.35,1478.93,6739.0,1473.35,1478.96,1473.35,1478.93,6739.0
2024-06-28 09:30:00,1480.29,1502.75,1480.29,1500.44,3253.0,1480.29,1502.75,1480.29,1500.44,3253.0
2024-06-28 09:40:00,1505.99,1510.61,1500.0,1500.0,1515.0,1505.99,1510.61,1500.0,1500.0,1515.0
2024-06-28 09:50:00,1500.0,1500.0,1493.08,1495.43,935.0,1500.0,1500.0,1493.08,1495.43,935.0
2024-06-28 10:00:00,1496.83,1504.89,1496.83,1502.93,5987.0,1496.83,1504.89,1496.83,1502.93,5987.0
2024-06-28 10:10:00,1505.05,1507.93,1500.56,1507.93,2300.0,1505.05,1507.93,1500.56,1507.93,2300.0
2024-06-28 10:20:00,1507.2,1513.02,1507.0,1510.55,4163.0,1507.2,1513.02,1507.0,1510.55,4163.0
2024-06-28 10:30:00,1510.74,1512.85,1506.56,1506.56,1309.0,1510.74,1512.85,1506.56,1506.56,1309.0
2024-06-28 10:40:00,1505.38,1513.02,1505.38,1510.27,614.0,1505.38,1513.02,1505.38,1510.27,614.0
2024-06-28 10:50:00,1513.19,1518.27,1513.18,1515.23,2049.0,1513.19,1518.27,1513.18,1515.23,2049.0
2024-06-28 11:00:00,1510.72,1512.44,1510.72,1512.44,249.0,1510.72,1512.44,1510.72,1512.44,249.0
2024-06-28 11:10:00,1511.97,1517.8,1511.97,1515.95,2175.0,1511.97,1517.8,1511.97,1515.95,2175.0
2024-06-28 11:20:00,1515.95,1517.87,1515.32,1515.32,500.0,1515.95,1517.87,1515.32,1515.32,500.0
2024-06-28 11:30:00,1514.11,1514.11,1511.48,1511.48,1009.0,1514.11,1514.11,1511.48,1511.48,1009.0
2024-06-28 11:40:00,1513.59,1515.11,1510.76,1515.11,608.0,1513.59,1515.11,1510.76,1515.11,608.0
2024-06-28 11:50:00,1515.11,1515.11,1515.11,1515.11,0.0,1515.11,1515.11,1515.11,1515.11,0.0
2024-06-28 12:00:00,1515.32,1515.32,1509.0,1510.8,1206.0,1515.32,1515.32,1509.0,1510.8,1206.0
2024-06-28 12:10:00,1507.21,1507.21,1504.77,1506.55,679.0,1507.21,1507.21,1504.77,1506.55,679.0
2024-06-28 12:20:00,1507.47,1509.88,1507.47,1509.88,736.0,1507.47,1509.88,1507.47,1509.88,736.0
2024-06-28 12:30:00,1510.92,1511.0,1503.56,1503.56,2536.0,1510.92,1511.0,1503.56,1503.56,2536.0
2024-06-28 12:40:00,1501.8,1502.48,1501.8,1502.48,400.0,1501.8,1502.48,1501.8,1502.48,400.0
2024-06-28 12:50:00,1502.6,1502.6,1501.76,1501.76,200.0,1502.6,1502.6,1501.76,1501.76,200.0
2024-06-28 13:00:00,1501.0,1502.49,1497.94,1500.73,2703.0,1501.0,1502.49,1497.94,1500.73,2703.0
2024-06-28 13:10:00,1501.34,1505.51,1501.34,1502.88,1325.0,1501.34,1505.51,1501.34,1502.88,1325.0
2024-06-28 13:20:00,1502.59,1503.83,1499.12,1499.12,1400.0,1502.59,1503.83,1499.12,1499.12,1400.0
2024-06-28 13:30:00,1498.97,1498.97,1494.48,1496.54,907.0,1498.97,1498.97,1494.48,1496.54,907.0
2024-06-28 13:40:00,1496.74,1497.77,1496.73,1497.77,252.0,1496.74,1497.77,1496.73,1497.77,252.0
2024-06-28 13:50:00,1495.79,1495.79,1495.79,1495.79,100.0,1495.79,1495.79,1495.79,1495.79,100.0
2024-06-28 14:00:00,1496.75,1496.75,1495.4,1496.01,500.0,1496.75,1496.75,1495.4,1496.01,500.0
2024-06-28 14:10:00,1495.92,1499.7,1495.74,1498.73,1755.0,1495.92,1499.7,1495.74,1498.73,1755.0
2024-06-28 14:20:00,1497.65,1499.85,1496.0,1499.2,3509.0,1497.65,1499.85,1496.0,1499.2,3509.0
2024-06-28 14:30:00,1498.05,1499.48,1493.14,1496.07,4734.0,1498.05,1499.48,1493.14,1496.07,4734.0
2024-06-28 14:40:00,1496.28,1498.17,1496.06,1496.84,1537.0,1496.28,1498.17,1496.06,1496.84,1537.0
2024-06-28 14:50:00,1498.03,1499.61,1495.46,1497.87,3458.0,1498.03,1499.61,1495.46,1497.87,3458.0
2024-06-28 15:00:00,1497.94,1500.29,1497.36,1499.03,4175.0,1497.94,1500.29,1497.36,1499.03,4175.0
2024-06-28 15:10:00,1499.33,1500.55,1498.23,1498.76,3079.0,1499.33,1500.55,1498.23,1498.76,3079.0
2024-06-28 15:20:00,1499.45,1500.77,1498.53,1500.32,3435.0,1499.45,1500.77,1498.53,1500.32,3435.0
2024-06-28 15:30:00,1498.82,1499.65,1489.91,1493.33,3171.0,1498.82,1499.65,1489.91,1493.33,3171.0
2024-06-28 15:40:00,1495.13,1497.62,1494.72,1497.6,2154.0,1495.13,1497.62,1494.72,1497.6,2154.0
2024-06-28 15:50:00,1491.8,1496.53,1488.26,1490.81,5700.0,1491.8,1496.53,1488.26,1490.81,5700.0
2024-07-01 09:30:00,1495.2,1498.09,1464.4,1469.76,3808.0,1495.2,1498.09,1464.4,1469.76,3808.0
2024-07-01 09:40:00,1472.47,1478.77,1472.46,1472.76,510.0,1472.47,1478.77,1472.46,1472.76,510.0
2024-07-01 09:50:00,1461.22,1472.31,1454.41,1472.31,2746.0,1461.22,1472.31,1454.41,1472.31,2746.0
2024-07-01 10:00:00,1472.87,1473.77,1472.02,1473.77,400.0,1472.87,1473.77,1472.02,1473.77,400.0
2024-07-01 10:10:00,1467.35,1470.69,1462.1,1469.99,2482.0,1467.35,1470.69,1462.1,1469.99,2482.0
2024-07-01 10:20:00,1472.31,1479.59,1471.98,1479.51,1883.0,1472.31,1479.59,1471.98,1479.51,1883.0
2024-07-01 10:30:00,1479.51,1487.44,1479.27,1479.45,1600.0,1479.51,1487.44,1479.27,1479.45,1600.0
2024-07-01 10:40:00,1478.53,1479.35,1476.81,1476.82,1525.0,1478.53,1479.35,1476.81,1476.82,1525.0
2024-07-01 10:50:00,1477.0,1478.98,1473.97,1478.52,800.0,1477.0,1478.98,1473.97,1478.52,800.0
2024-07-01 11:00:00,1479.0,1480.69,1478.96,1479.68,600.0,1479.0,1480.69,1478.96,1479.68,600.0
2024-07-01 11:10:00,1478.69,1481.11,1478.68,1481.11,300.0,1478.69,1481.11,1478.68,1481.11,300.0
2024-07-01 11:20:00,1482.74,1484.32,1482.73,1484.32,600.0,1482.74,1484.32,1482.73,1484.32,600.0
2024-07-01 11:30:00,1484.32,1484.32,1484.32,1484.32,0.0,1484.32,1484.32,1484.32,1484.32,0.0
2024-07-01 11:40:00,1484.89,1486.77,1480.77,1480.77,1115.0,1484.89,1486.77,1480.77,1480.77,1115.0
2024-07-01 11:50:00,1480.16,1483.68,1477.89,1483.68,400.0,1480.16,1483.68,1477.89,1483.68,400.0
2024-07-01 12:00:00,1482.91,1485.74,1482.91,1485.74,1236.0,1482.91,1485.74,1482.91,1485.74,1236.0
2024-07-01 12:10:00,1492.09,1494.43,1490.58,1494.43,300.0,1492.09,1494.43,1490.58,1494.43,300.0
2024-07-01 12:20:00,1491.52,1494.79,1491.52,1492.61,300.0,1491.52,1494.79,1491.52,1492.61,300.0
2024-07-01 12:30:00,1494.27,1494.27,1491.65,1491.65,1205.0,1494.27,1494.27,1491.65,1491.65,1205.0
2024-07-01 12:40:00,1494.08,1496.22,1493.75,1496.22,400.0,1494.08,1496.22,1493.75,1496.22,400.0
2024-07-01 12:50:00,1498.02,1498.02,1498.02,1498.02,100.0,1498.02,1498.02,1498.02,1498.02,100.0
2024-07-01 13:00:00,1499.14,1499.27,1499.14,1499.27,200.0,1499.14,1499.27,1499.14,1499.27,200.0
2024-07-01 13:10:00,1499.27,1499.27,1499.27,1499.27,0.0,1499.27,1499.27,1499.27,1499.27,0.0
2024-07-01 13:20:00,1500.8,1501.68,1499.32,1500.07,1300.0,1500.8,1501.68,1499.32,1500.07,1300.0
2024-07-01 13:30:00,1501.74,1501.74,1500.83,1500.83,521.0,1501.74,1501.74,1500.83,1500.83,521.0
2024-07-01 13:40:00,1497.89,1502.85,1497.89,1502.85,300.0,1497.89,1502.85,1497.89,1502.85,300.0
2024-07-01 13:50:00,1500.0,1500.0,1499.65,1499.65,212.0,1500.0,1500.0,1499.65,1499.65,212.0
2024-07-01 14:00:00,1501.15,1501.41,1500.55,1500.55,300.0,1501.15,1501.41,1500.55,1500.55,300.0
2024-07-01 14:10:00,1501.45,1501.95,1500.29,1500.29,641.0,1501.45,1501.95,1500.29,1500.29,641.0
2024-07-01 14:20:00,1500.8,1500.8,1498.61,1498.61,200.0,1500.8,1500.8,1498.61,1498.61,200.0
2024-07-01 14:30:00,1500.21,1503.88,1500.2,1501.8,1672.0,1500.21,1503.88,1500.2,1501.8,1672.0
2024-07-01 14:40:00,1504.01,1504.28,1501.11,1501.11,2425.0,1504.01,1504.28,1501.11,1501.11,2425.0
2024-07-01 14:50:00,1499.73,1501.89,1499.73,1501.88,1000.0,1499.73,1501.89,1499.73,1501.88,1000.0
2024-07-01 15:00:00,1501.95,1502.05,1499.51,1500.24,1452.0,1501.95,1502.05,1499.51,1500.24,1452.0
2024-07-01 15:10:00,1498.05,1498.05,1498.04,1498.05,100.0,1498.05,1498.05,1498.04,1498.05,100.0
2024-07-01 15:20:00,1493.98,1493.98,1491.53,1491.53,300.0,1493.98,1493.98,1491.53,1491.53,300.0
2024-07-01 15:30:00,1493.16,1495.07,1492.78,1495.07,800.0,1493.16,1495.07,1492.78,1495.07,800.0
2024-07-01 15:40:00,1496.34,1496.34,1492.55,1494.8,1822.0,1496.34,1496.34,1492.55,1494.8,1822.0
2024-07-01 15:50:00,1496.15,1498.48,1495.65,1498.37,2486.0,1496.15,1498.48,1495.65,1498.37,2486.0
2024-07-02 09:30:00,1496.0,1515.24,1487.7,1500.91,5443.0,1496.0,1515.24,1487.7,1500.91,5443.0
2024-07-02 09:40:00,1501.13,1501.16,1501.13,1501.16,528.0,1501.13,1501.16,1501.13,1501.16,528.0
2024-07-02 09:50:00,1495.98,1496.64,1495.98,1496.34,760.0,1495.98,1496.64,1495.98,1496.34,760.0
2024-07-02 10:00:00,1494.39,1499.65,1493.69,1496.92,817.0,1494.39,1499.65,1493.69,1496.92,817.0
2024-07-02 10:10:00,1497.69,1500.13,1497.68,1498.81,300.0,1497.69,1500.13,1497.68,1498.81,300.0
2024-07-02 10:20:00,1505.62,1507.32,1504.73,1507.32,800.0,1505.62,1507.32,1504.73,1507.32,800.0
2024-07-02 10:30:00,1510.0,1510.0,1502.3,1502.3,200.0,1510.0,1510.0,1502.3,1502.3,200.0
2024-07-02 10:40:00,1507.99,1507.99,1507.29,1507.3,200.0,1507.99,1507.99,1507.29,1507.3,200.0
2024-07-02 10:50:00,1505.3,1506.71,1505.3,1506.71,200.0,1505.3,1506.71,1505.3,1506.71,200.0
2024-07-02 11:00:00,1507.5,1507.5,1504.69,1504.69,300.0,1507.5,1507.5,1504.69,1504.69,300.0
2024-07-02 11:10:00,1507.05,1507.05,1504.68,1504.69,500.0,1507.05,1507.05,1504.68,1504.69,500.0
2024-07-02 11:20:00,1502.97,1508.31,1500.2,1506.76,1506.0,1502.97,1508.31,1500.2,1506.76,1506.0
2024-07-02 11:30:00,1509.29,1509.29,1509.29,1509.29,146.0,1509.29,1509.29,1509.29,1509.29,146.0
2024-07-02 11:40:00,1513.04,1513.04,1509.62,1509.62,500.0,1513.04,1513.04,1509.62,1509.62,500.0
2024-07-02 11:50:00,1508.83,1508.83,1508.83,1508.83,100.0,1508.83,1508.83,1508.83,1508.83,100.0
2024-07-02 12:00:00,1507.95,1507.95,1507.94,1507.95,100.0,1507.95,1507.95,1507.94,1507.95,100.0
2024-07-02 12:10:00,1502.84,1504.02,1501.02,1504.0,1061.0,1502.84,1504.02,1501.02,1504.0,1061.0
2024-07-02 12:20:00,1500.03,1500.03,1500.03,1500.03,100.0,1500.03,1500.03,1500.03,1500.03,100.0
2024-07-02 12:30:00,1503.09,1503.59,1503.09,1503.59,200.0,1503.09,1503.59,1503.09,1503.59,200.0
2024-07-02 12:40:00,1501.95,1501.95,1501.95,1501.95,100.0,1501.95,1501.95,1501.95,1501.95,100.0
2024-07-02 12:50:00,1503.05,1505.42,1503.05,1505.42,571.0,1503.05,1505.42,1503.05,1505.42,571.0
2024-07-02 13:00:00,1509.09,1509.09,1509.07,1509.08,200.0,1509.09,1509.09,1509.07,1509.08,200.0
2024-07-02 13:10:00,1511.14,1511.8,1511.14,1511.79,300.0,1511.14,1511.8,1511.14,1511.79,300.0
2024-07-02 13:20:00,1509.66,1509.66,1509.65,1509.66,250.0,1509.66,1509.66,1509.65,1509.66,250.0
2024-07-02 13:30:00,1509.66,1509.66,1509.66,1509.66,0.0,1509.66,1509.66,1509.66,1509.66,0.0
2024-07-02 13:40:00,1511.62,1512.44,1510.27,1512.44,400.0,1511.62,1512.44,1510.27,1512.44,400.0
2024-07-02 13:50:00,1512.44,1512.44,1512.44,1512.44,0.0,1512.44,1512.44,1512.44,1512.44,0.0
2024-07-02 14:00:00,1512.44,1512.44,1512.44,1512.44,0.0,1512.44,1512.44,1512.44,1512.44,0.0
2024-07-02 14:10:00,1512.44,1512.44,1512.44,1512.44,0.0,1512.44,1512.44,1512.44,1512.44,0.0
2024-07-02 14:20:00,1515.25,1515.25,1515.25,1515.25,122.0,1515.25,1515.25,1515.25,1515.25,122.0
2024-07-02 14:30:00,1514.08,1515.0,1514.0,1514.4,1080.0,1514.08,1515.0,1514.0,1514.4,1080.0
2024-07-02 14:40:00,1514.4,1514.4,1514.4,1514.4,0.0,1514.4,1514.4,1514.4,1514.4,0.0
2024-07-02 14:50:00,1512.45,1512.45,1512.45,1512.45,300.0,1512.45,1512.45,1512.45,1512.45,300.0
2024-07-02 15:00:00,1511.34,1515.6,1510.43,1515.6,1310.0,1511.34,1515.6,1510.43,1515.6,1310.0
2024-07-02 15:10:00,1514.82,1514.82,1513.58,1513.58,200.0,1514.82,1514.82,1513.58,1513.58,200.0
2024-07-02 15:20:00,1515.63,1517.46,1515.63,1517.46,853.0,1515.63,1517.46,1515.63,1517.46,853.0
2024-07-02 15:30:00,1516.8,1523.61,1516.8,1523.59,1200.0,1516.8,1523.61,1516.8,1523.59,1200.0
2024-07-02 15:40:00,1521.84,1523.31,1519.45,1519.45,1428.0,1521.84,1523.31,1519.45,1519.45,1428.0
2024-07-02 15:50:00,1519.51,1529.62,1519.51,1528.01,8210.0,1519.51,1529.62,1519.51,1528.01,8210.0
2024-07-03 09:30:00,1531.0,1531.0,1523.91,1527.25,1689.0,1531.0,1531.0,1523.91,1527.25,1689.0
2024-07-03 09:40:00,1518.61,1523.73,1518.46,1523.68,400.0,1518.61,1523.73,1518.46,1523.68,400.0
2024-07-03 09:50:00,1523.69,1523.71,1523.69,1523.71,300.0,1523.69,1523.71,1523.69,1523.71,300.0
2024-07-03 10:00:00,1528.22,1533.66,1528.21,1531.03,3447.0,1528.22,1533.66,1528.21,1531.03,3447.0
2024-07-03 10:10:00,1535.27,1535.27,1535.27,1535.27,200.0,1535.27,1535.27,1535.27,1535.27,200.0
2024-07-03 10:20:00,1535.27,1535.67,1530.82,1530.82,1279.0,1535.27,1535.67,1530.82,1530.82,1279.0
2024-07-03 10:30:00,1532.36,1539.29,1532.36,1538.5,1058.0,1532.36,1539.29,1532.36,1538.5,1058.0
2024-07-03 10:40:00,1538.49,1538.49,1538.49,1538.49,200.0,1538.49,1538.49,1538.49,1538.49,200.0
2024-07-03 10:50:00,1538.49,1541.37,1538.49,1538.63,500.0,1538.49,1541.37,1538.49,1538.63,500.0
2024-07-03 11:00:00,1538.87,1538.87,1537.87,1538.16,500.0,1538.87,1538.87,1537.87,1538.16,500.0
2024-07-03 11:10:00,1538.16,1538.79,1534.38,1534.9,886.0,1538.16,1538.79,1534.38,1534.9,886.0
2024-07-03 11:20:00,1537.58,1538.56,1537.58,1538.22,500.0,1537.58,1538.56,1537.58,1538.22,500.0
2024-07-03 11:30:00,1537.23,1537.23,1537.23,1537.23,100.0,1537.23,1537.23,1537.23,1537.23,100.0
2024-07-03 11:40:00,1537.06,1537.91,1537.06,1537.9,400.0,1537.06,1537.91,1537.06,1537.9,400.0
2024-07-03 11:50:00,1534.84,1535.51,1530.32,1531.02,2000.0,1534.84,1535.51,1530.32,1531.02,2000.0
2024-07-03 12:00:00,1529.85,1530.0,1527.45,1527.45,500.0,1529.85,1530.0,1527.45,1527.45,500.0
2024-07-03 12:10:00,1527.65,1527.9,1527.59,1527.9,300.0,1527.65,1527.9,1527.59,1527.9,300.0
2024-07-03 12:20:00,1527.48,1528.41,1526.31,1528.41,400.0,1527.48,1528.41,1526.31,1528.41,400.0
2024-07-03 12:30:00,1526.65,1526.65,1524.85,1524.86,405.0,1526.65,1526.65,1524.85,1524.86,405.0
2024-07-03 12:40:00,1525.44,1525.44,1523.79,1524.21,927.0,1525.44,1525.44,1523.79,1524.21,927.0
2024-07-03 12:50:00,1526.09,1528.72,1525.6,1525.91,1710.0,1526.09,1528.72,1525.6,1525.91,1710.0
2024-07-05 09:30:00,1541.58,1541.58,1529.03,1529.03,1603.0,1541.58,1541.58,1529.03,1529.03,1603.0
2024-07-05 09:40:00,1533.66,1533.66,1527.01,1527.01,305.0,1533.66,1533.66,1527.01,1527.01,305.0
2024-07-05 09:50:00,1536.6,1536.6,1536.6,1536.6,100.0,1536.6,1536.6,1536.6,1536.6,100.0
2024-07-05 10:00:00,1536.6,1536.6,1531.49,1531.49,400.0,1536.6,1536.6,1531.49,1531.49,400.0
2024-07-05 10:10:00,1531.49,1535.61,1531.49,1535.61,200.0,1531.49,1535.61,1531.49,1535.61,200.0
2024-07-05 10:20:00,1535.61,1535.61,1535.61,1535.61,0.0,1535.61,1535.61,1535.61,1535.61,0.0
2024-07-05 10:30:00,1545.66,1545.67,1540.0,1541.46,1000.0,1545.66,1545.67,1540.0,1541.46,1000.0
2024-07-05 10:40:00,1540.5,1544.0,1540.5,1544.0,210.0,1540.5,1544.0,1540.5,1544.0,210.0
2024-07-05 10:50:00,1540.62,1540.62,1540.12,1540.37,300.0,1540.62,1540.62,1540.12,1540.37,300.0
2024-07-05 11:00:00,1540.38,1540.38,1540.38,1540.38,200.0,1540.38,1540.38,1540.38,1540.38,200.0
2024-07-05 11:10:00,1542.91,1543.38,1542.91,1543.38,215.0,1542.91,1543.38,1542.91,1543.38,215.0
2024-07-05 11:20:00,1541.48,1541.48,1541.47,1541.48,100.0,1541.48,1541.48,1541.47,1541.48,100.0
2024-07-05 11:30:00,1542.96,1543.35,1541.05,1541.05,374.0,1542.96,1543.35,1541.05,1541.05,374.0
2024-07-05 11:40:00,1541.36,1541.36,1541.35,1541.36,100.0,1541.36,1541.36,1541.35,1541.36,100.0
2024-07-05 11:50:00,1542.53,1542.53,1542.52,1542.53,100.0,1542.53,1542.53,1542.52,1542.53,100.0
2024-07-05 12:00:00,1540.46,1540.46,1540.46,1540.46,100.0,1540.46,1540.46,1540.46,1540.46,100.0
2024-07-05 12:10:00,1540.69,1541.36,1540.68,1541.36,300.0,1540.69,1541.36,1540.68,1541.36,300.0
2024-07-05 12:20:00,1540.14,1540.49,1540.14,1540.49,200.0,1540.14,1540.49,1540.14,1540.49,200.0
2024-07-05 12:30:00,1542.34,1542.34,1540.78,1540.79,355.0,1542.34,1542.34,1540.78,1540.79,355.0
2024-07-05 12:40:00,1540.79,1540.79,1540.79,1540.79,0.0,1540.79,1540.79,1540.79,1540.79,0.0
2024-07-05 12:50:00,1540.79,1540.79,1540.79,1540.79,0.0,1540.79,1540.79,1540.79,1540.79,0.0
2024-07-05 13:00:00,1541.19,1550.11,1541.19,1549.11,1363.0,1541.19,1550.11,1541.19,1549.11,1363.0
2024-07-05 13:10:00,1547.1,1547.1,1547.1,1547.1,100.0,1547.1,1547.1,1547.1,1547.1,100.0
2024-07-05 13:20:00,1547.1,1547.1,1547.1,1547.1,0.0,1547.1,1547.1,1547.1,1547.1,0.0
2024-07-05 13:30:00,1548.93,1548.93,1548.64,1548.64,200.0,1548.93,1548.93,1548.64,1548.64,200.0
2024-07-05 13:40:00,1547.15,1549.39,1547.15,1549.39,285.0,1547.15,1549.39,1547.15,1549.39,285.0
2024-07-05 13:50:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:00:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:10:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:20:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:30:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:40:00,1549.39,1549.39,1549.39,1549.39,0.0,1549.39,1549.39,1549.39,1549.39,0.0
2024-07-05 14:50:00,1554.98,1555.06,1554.98,1555.06,756.0,1554.98,1555.06,1554.98,1555.06,756.0
2024-07-05 15:00:00,1555.06,1555.06,1555.06,1555.06,0.0,1555.06,1555.06,1555.06,1555.06,0.0
2024-07-05 15:10:00,1553.1,1553.69,1553.1,1553.69,200.0,1553.1,1553.69,1553.1,1553.69,200.0
2024-07-05 15:20:00,1552.81,1554.56,1552.81,1554.56,627.0,1552.81,1554.56,1552.81,1554.56,627.0
2024-07-05 15:30:00,1551.16,1551.17,1548.82,1550.55,886.0,1551.16,1551.17,1548.82,1550.55,886.0
2024-07-05 15:40:00,1550.9,1551.05,1550.13,1551.05,500.0,1550.9,1551.05,1550.13,1551.05,500.0
2024-07-05 15:50:00,1549.68,1551.75,1548.76,1551.65,5106.0,1549.68,1551.75,1548.76,1551.65,5106.0
2024-07-08 09:30:00,1549.23,1549.23,1549.23,1549.23,1560.0,1549.23,1549.23,1549.23,1549.23,1560.0
2024-07-08 09:40:00,1541.09,1541.69,1541.08,1541.1,600.0,1541.09,1541.69,1541.08,1541.1,600.0
2024-07-08 09:50:00,1540.38,1540.38,1533.51,1537.63,838.0,1540.38,1540.38,1533.51,1537.63,838.0
2024-07-08 10:00:00,1542.32,1546.1,1542.32,1546.1,300.0,1542.32,1546.1,1542.32,1546.1,300.0
2024-07-08 10:10:00,1540.45,1546.97,1540.45,1546.97,617.0,1540.45,1546.97,1540.45,1546.97,617.0
2024-07-08 10:20:00,1549.39,1549.39,1540.69,1540.69,836.0,1549.39,1549.39,1540.69,1540.69,836.0
2024-07-08 10:30:00,1541.98,1543.46,1538.56,1538.64,1600.0,1541.98,1543.46,1538.56,1538.64,1600.0
2024-07-08 10:40:00,1534.07,1534.07,1533.0,1533.0,200.0,1534.07,1534.07,1533.0,1533.0,200.0
2024-07-08 10:50:00,1539.14,1539.14,1537.02,1537.13,760.0,1539.14,1539.14,1537.02,1537.13,760.0
2024-07-08 11:00:00,1539.68,1539.68,1537.57,1537.58,215.0,1539.68,1539.68,1537.57,1537.58,215.0
2024-07-08 11:10:00,1538.04,1538.04,1538.03,1538.04,100.0,1538.04,1538.04,1538.03,1538.04,100.0
2024-07-08 11:20:00,1541.4,1542.06,1537.37,1537.57,1200.0,1541.4,1542.06,1537.37,1537.57,1200.0
2024-07-08 11:30:00,1537.76,1537.76,1531.52,1531.52,200.0,1537.76,1537.76,1531.52,1531.52,200.0
2024-07-08 11:40:00,1532.7,1532.7,1530.0,1530.3,543.0,1532.7,1532.7,1530.0,1530.3,543.0
2024-07-08 11:50:00,1528.89,1531.25,1528.89,1531.25,700.0,1528.89,1531.25,1528.89,1531.25,700.0
2024-07-08 12:00:00,1526.51,1526.63,1525.17,1525.19,612.0,1526.51,1526.63,1525.17,1525.19,612.0
2024-07-08 12:10:00,1522.22,1523.67,1522.22,1523.67,300.0,1522.22,1523.67,1522.22,1523.67,300.0
2024-07-08 12:20:00,1522.69,1522.69,1522.68,1522.69,100.0,1522.69,1522.69,1522.68,1522.69,100.0
2024-07-08 12:30:00,1522.7,1524.26,1522.55,1522.55,800.0,1522.7,1524.26,1522.55,1522.55,800.0
2024-07-08 12:40:00,1522.53,1525.23,1522.52,1524.28,1283.0,1522.53,1525.23,1522.52,1524.28,1283.0
2024-07-08 12:50:00,1525.76,1525.76,1525.75,1525.76,100.0,1525.76,1525.76,1525.75,1525.76,100.0
2024-07-08 13:00:00,1525.75,1527.12,1524.08,1527.12,980.0,1525.75,1527.12,1524.08,1527.12,980.0
2024-07-08 13:10:00,1527.12,1527.12,1527.12,1527.12,0.0,1527.12,1527.12,1527.12,1527.12,0.0
2024-07-08 13:20:00,1528.01,1528.08,1528.0,1528.08,438.0,1528.01,1528.08,1528.0,1528.08,438.0
2024-07-08 13:30:00,1529.07,1529.07,1528.07,1528.07,200.0,1529.07,1529.07,1528.07,1528.07,200.0
2024-07-08 13:40:00,1529.88,1535.71,1529.37,1535.71,1173.0,1529.88,1535.71,1529.37,1535.71,1173.0
2024-07-08 13:50:00,1533.88,1535.87,1533.87,1534.11,761.0,1533.88,1535.87,1533.87,1534.11,761.0
2024-07-08 14:00:00,1531.89,1531.89,1531.89,1531.89,100.0,1531.89,1531.89,1531.89,1531.89,100.0
2024-07-08 14:10:00,1530.89,1530.89,1530.89,1530.89,100.0,1530.89,1530.89,1530.89,1530.89,100.0
2024-07-08 14:20:00,1530.96,1530.96,1530.45,1530.46,376.0,1530.96,1530.96,1530.45,1530.46,376.0
2024-07-08 14:30:00,1530.46,1530.46,1530.46,1530.46,0.0,1530.46,1530.46,1530.46,1530.46,0.0
2024-07-08 14:40:00,1528.24,1529.37,1525.83,1528.6,3232.0,1528.24,1529.37,1525.83,1528.6,3232.0
2024-07-08 14:50:00,1528.82,1529.94,1528.82,1529.37,400.0,1528.82,1529.94,1528.82,1529.37,400.0
2024-07-08 15:00:00,1531.61,1533.67,1531.6,1533.22,1000.0,1531.61,1533.67,1531.6,1533.22,1000.0
2024-07-08 15:10:00,1534.52,1534.58,1534.51,1534.58,200.0,1534.52,1534.58,1534.51,1534.58,200.0
2024-07-08 15:20:00,1532.88,1532.88,1531.53,1531.54,284.0,1532.88,1532.88,1531.53,1531.54,284.0
2024-07-08 15:30:00,1528.52,1529.68,1527.66,1527.66,540.0,1528.52,1529.68,1527.66,1527.66,540.0
2024-07-08 15:40:00,1528.2,1533.32,1528.19,1532.34,1600.0,1528.2,1533.32,1528.19,1532.34,1600.0
2024-07-08 15:50:00,1534.9,1538.48,1529.82,1529.94,6868.0,1534.9,1538.48,1529.82,1529.94,6868.0
2024-07-09 09:30:00,1549.18,1549.18,1549.18,1549.18,1676.0,1549.18,1549.18,1549.18,1549.18,1676.0
2024-07-09 09:40:00,1549.18,1549.18,1549.18,1549.18,0.0,1549.18,1549.18,1549.18,1549.18,0.0
2024-07-09 09:50:00,1546.3,1550.45,1546.3,1546.3,600.0,1546.3,1550.45,1546.3,1546.3,600.0
2024-07-09 10:00:00,1553.26,1553.26,1541.69,1541.82,300.0,1553.26,1553.26,1541.69,1541.82,300.0
2024-07-09 10:10:00,1541.85,1545.21,1541.85,1543.87,400.0,1541.85,1545.21,1541.85,1543.87,400.0
2024-07-09 10:20:00,1543.49,1547.84,1543.49,1546.9,505.0,1543.49,1547.84,1543.49,1546.9,505.0
2024-07-09 10:30:00,1545.25,1549.34,1543.81,1547.04,600.0,1545.25,1549.34,1543.81,1547.04,600.0
2024-07-09 10:40:00,1545.34,1548.34,1545.02,1547.96,1200.0,1545.34,1548.34,1545.02,1547.96,1200.0
2024-07-09 10:50:00,1550.21,1550.3,1547.05,1547.33,1609.0,1550.21,1550.3,1547.05,1547.33,1609.0
2024-07-09 11:00:00,1548.42,1548.42,1539.77,1544.32,4300.0,1548.42,1548.42,1539.77,1544.32,4300.0
2024-07-09 11:10:00,1536.98,1551.6,1536.08,1551.6,3892.0,1536.98,1551.6,1536.08,1551.6,3892.0
2024-07-09 11:20:00,1549.15,1549.15,1546.17,1547.5,500.0,1549.15,1549.15,1546.17,1547.5,500.0
2024-07-09 11:30:00,1547.5,1547.5,1547.5,1547.5,380.0,1547.5,1547.5,1547.5,1547.5,380.0
2024-07-09 11:40:00,1550.01,1550.01,1550.01,1550.01,100.0,1550.01,1550.01,1550.01,1550.01,100.0
2024-07-09 11:50:00,1550.01,1550.01,1550.01,1550.01,0.0,1550.01,1550.01,1550.01,1550.01,0.0
2024-07-09 12:00:00,1554.2,1555.08,1551.68,1555.08,862.0,1554.2,1555.08,1551.68,1555.08,862.0
2024-07-09 12:10:00,1549.93,1550.0,1548.61,1548.61,400.0,1549.93,1550.0,1548.61,1548.61,400.0
2024-07-09 12:20:00,1550.28,1550.28,1549.7,1550.0,500.0,1550.28,1550.28,1549.7,1550.0,500.0
2024-07-09 12:30:00,1550.0,1550.0,1550.0,1550.0,0.0,1550.0,1550.0,1550.0,1550.0,0.0
2024-07-09 12:40:00,1556.01,1556.01,1553.19,1554.35,1980.0,1556.01,1556.01,1553.19,1554.35,1980.0
2024-07-09 12:50:00,1556.2,1556.2,1555.01,1555.01,200.0,1556.2,1556.2,1555.01,1555.01,200.0
2024-07-09 13:00:00,1556.43,1560.0,1556.43,1560.0,1017.0,1556.43,1560.0,1556.43,1560.0,1017.0
2024-07-09 13:10:00,1561.68,1561.68,1558.28,1559.06,700.0,1561.68,1561.68,1558.28,1559.06,700.0
2024-07-09 13:20:00,1560.41,1561.0,1558.36,1558.57,400.0,1560.41,1561.0,1558.36,1558.57,400.0
2024-07-09 13:30:00,1558.83,1558.83,1558.83,1558.83,103.0,1558.83,1558.83,1558.83,1558.83,103.0
2024-07-09 13:40:00,1562.26,1563.15,1561.4,1563.15,575.0,1562.26,1563.15,1561.4,1563.15,575.0
2024-07-09 13:50:00,1560.2,1563.12,1560.19,1563.12,400.0,1560.2,1563.12,1560.19,1563.12,400.0
2024-07-09 14:00:00,1563.84,1563.84,1563.06,1563.06,295.0,1563.84,1563.84,1563.06,1563.06,295.0
2024-07-09 14:10:00,1561.03,1561.03,1559.69,1559.69,630.0,1561.03,1561.03,1559.69,1559.69,630.0
2024-07-09 14:20:00,1560.0,1561.18,1559.2,1561.18,300.0,1560.0,1561.18,1559.2,1561.18,300.0
2024-07-09 14:30:00,1559.82,1567.78,1559.82,1567.78,1090.0,1559.82,1567.78,1559.82,1567.78,1090.0
2024-07-09 14:40:00,1567.7,1570.55,1567.7,1568.27,1178.0,1567.7,1570.55,1567.7,1568.27,1178.0
2024-07-09 14:50:00,1571.17,1571.17,1567.96,1569.68,750.0,1571.17,1571.17,1567.96,1569.68,750.0
2024-07-09 15:00:00,1568.56,1571.17,1568.55,1571.15,800.0,1568.56,1571.17,1568.55,1571.15,800.0
2024-07-09 15:10:00,1571.16,1571.65,1569.39,1571.65,2227.0,1571.16,1571.65,1569.39,1571.65,2227.0
2024-07-09 15:20:00,1569.93,1572.39,1569.92,1569.93,1294.0,1569.93,1572.39,1569.92,1569.93,1294.0
2024-07-09 15:30:00,1569.62,1571.04,1569.46,1570.01,1498.0,1569.62,1571.04,1569.46,1570.01,1498.0
2024-07-09 15:40:00,1571.01,1575.01,1571.0,1575.0,7131.0,1571.01,1575.01,1571.0,1575.0,7131.0
2024-07-09 15:50:00,1573.0,1575.0,1564.35,1570.91,14007.0,1573.0,1575.0,1564.35,1570.91,14007.0
2024-07-10 09:30:00,1569.84,1569.84,1569.84,1569.84,1122.0,1569.84,1569.84,1569.84,1569.84,1122.0
2024-07-10 09:40:00,1569.84,1569.84,1569.84,1569.84,0.0,1569.84,1569.84,1569.84,1569.84,0.0
2024-07-10 09:50:00,1554.52,1567.8,1544.06,1544.07,3500.0,1554.52,1567.8,1544.06,1544.07,3500.0
2024-07-10 10:00:00,1550.5,1552.79,1539.76,1539.76,1876.0,1550.5,1552.79,1539.76,1539.76,1876.0
2024-07-10 10:10:00,1535.43,1535.43,1496.18,1509.47,15024.0,1535.43,1535.43,1496.18,1509.47,15024.0
2024-07-10 10:20:00,1515.4,1521.35,1514.25,1519.65,2717.0,1515.4,1521.35,1514.25,1519.65,2717.0
2024-07-10 10:30:00,1517.53,1521.25,1509.99,1509.99,1315.0,1517.53,1521.25,1509.99,1509.99,1315.0
2024-07-10 10:40:00,1506.63,1514.43,1506.63,1514.04,1713.0,1506.63,1514.43,1506.63,1514.04,1713.0
2024-07-10 10:50:00,1514.51,1515.18,1510.87,1513.71,2958.0,1514.51,1515.18,1510.87,1513.71,2958.0
2024-07-10 11:00:00,1516.62,1521.05,1516.04,1518.33,1200.0,1516.62,1521.05,1516.04,1518.33,1200.0
2024-07-10 11:10:00,1522.39,1523.5,1518.81,1523.5,890.0,1522.39,1523.5,1518.81,1523.5,890.0
2024-07-10 11:20:00,1521.32,1524.68,1521.01,1522.14,613.0,1521.32,1524.68,1521.01,1522.14,613.0
2024-07-10 11:30:00,1522.14,1522.14,1522.14,1522.14,0.0,1522.14,1522.14,1522.14,1522.14,0.0
2024-07-10 11:40:00,1515.6,1518.1,1515.6,1518.1,330.0,1515.6,1518.1,1515.6,1518.1,330.0
2024-07-10 11:50:00,1519.45,1522.29,1519.44,1522.29,3579.0,1519.45,1522.29,1519.44,1522.29,3579.0
2024-07-10 12:00:00,1522.29,1522.29,1522.29,1522.29,0.0,1522.29,1522.29,1522.29,1522.29,0.0
2024-07-10 12:10:00,1517.48,1517.48,1517.48,1517.48,100.0,1517.48,1517.48,1517.48,1517.48,100.0
2024-07-10 12:20:00,1516.39,1521.68,1516.39,1517.19,1510.0,1516.39,1521.68,1516.39,1517.19,1510.0
2024-07-10 12:30:00,1517.19,1517.19,1517.19,1517.19,0.0,1517.19,1517.19,1517.19,1517.19,0.0
2024-07-10 12:40:00,1517.27,1521.07,1517.27,1521.07,800.0,1517.27,1521.07,1517.27,1521.07,800.0
2024-07-10 12:50:00,1520.48,1521.9,1519.25,1519.26,753.0,1520.48,1521.9,1519.25,1519.26,753.0
2024-07-10 13:00:00,1519.0,1520.71,1518.67,1520.07,1000.0,1519.0,1520.71,1518.67,1520.07,1000.0
2024-07-10 13:10:00,1520.07,1520.07,1520.07,1520.07,0.0,1520.07,1520.07,1520.07,1520.07,0.0
2024-07-10 13:20:00,1519.9,1520.35,1519.9,1520.35,600.0,1519.9,1520.35,1519.9,1520.35,600.0
2024-07-10 13:30:00,1518.99,1518.99,1518.99,1518.99,100.0,1518.99,1518.99,1518.99,1518.99,100.0
2024-07-10 13:40:00,1515.7,1515.98,1514.2,1515.01,1195.0,1515.7,1515.98,1514.2,1515.01,1195.0
2024-07-10 13:50:00,1514.99,1517.24,1514.51,1515.41,1300.0,1514.99,1517.24,1514.51,1515.41,1300.0
2024-07-10 14:00:00,1518.05,1518.26,1518.05,1518.26,300.0,1518.05,1518.26,1518.05,1518.26,300.0
2024-07-10 14:10:00,1519.05,1523.9,1519.04,1523.72,2014.0,1519.05,1523.9,1519.04,1523.72,2014.0
2024-07-10 14:20:00,1523.79,1526.32,1523.79,1526.32,7048.0,1523.79,1526.32,1523.79,1526.32,7048.0
2024-07-10 14:30:00,1526.86,1526.86,1526.18,1526.18,300.0,1526.86,1526.86,1526.18,1526.18,300.0
2024-07-10 14:40:00,1521.96,1523.98,1521.72,1522.16,2335.0,1521.96,1523.98,1521.72,1522.16,2335.0
2024-07-10 14:50:00,1523.63,1525.36,1523.16,1525.32,2255.0,1523.63,1525.36,1523.16,1525.32,2255.0
2024-07-10 15:00:00,1523.88,1524.67,1521.28,1524.28,9236.0,1523.88,1524.67,1521.28,1524.28,9236.0
2024-07-10 15:10:00,1523.43,1524.95,1522.95,1524.32,699.0,1523.43,1524.95,1522.95,1524.32,699.0
2024-07-10 15:20:00,1522.63,1522.92,1522.54,1522.54,500.0,1522.63,1522.92,1522.54,1522.54,500.0
2024-07-10 15:30:00,1525.4,1527.95,1524.08,1527.95,1354.0,1525.4,1527.95,1524.08,1527.95,1354.0
2024-07-10 15:40:00,1527.62,1527.74,1524.18,1524.87,1210.0,1527.62,1527.74,1524.18,1524.87,1210.0
2024-07-10 15:50:00,1528.02,1535.56,1527.38,1532.3,5182.0,1528.02,1535.56,1527.38,1532.3,5182.0
2024-07-11 09:30:00,1535.76,1545.29,1535.76,1545.29,1329.0,1535.76,1545.29,1535.76,1545.29,1329.0
2024-07-11 09:40:00,1545.42,1545.42,1540.19,1540.19,1660.0,1545.42,1545.42,1540.19,1540.19,1660.0
2024-07-11 09:50:00,1540.19,1545.19,1540.19,1540.19,1300.0,1540.19,1545.19,1540.19,1540.19,1300.0
2024-07-11 10:00:00,1542.23,1544.12,1540.13,1540.49,2362.0,1542.23,1544.12,1540.13,1540.49,2362.0
2024-07-11 10:10:00,1542.6,1544.3,1541.1,1541.1,1429.0,1542.6,1544.3,1541.1,1541.1,1429.0
2024-07-11 10:20:00,1544.26,1551.82,1544.26,1551.82,571.0,1544.26,1551.82,1544.26,1551.82,571.0
2024-07-11 10:30:00,1556.0,1556.0,1551.82,1551.82,300.0,1556.0,1556.0,1551.82,1551.82,300.0
2024-07-11 10:40:00,1550.96,1550.96,1550.96,1550.96,100.0,1550.96,1550.96,1550.96,1550.96,100.0
2024-07-11 10:50:00,1550.0,1550.0,1550.0,1550.0,102.0,1550.0,1550.0,1550.0,1550.0,102.0
2024-07-11 11:00:00,1552.1,1553.78,1550.91,1551.85,800.0,1552.1,1553.78,1550.91,1551.85,800.0
2024-07-11 11:10:00,1551.04,1551.04,1551.04,1551.04,100.0,1551.04,1551.04,1551.04,1551.04,100.0
2024-07-11 11:20:00,1552.05,1557.0,1552.05,1556.97,858.0,1552.05,1557.0,1552.05,1556.97,858.0
2024-07-11 11:30:00,1558.81,1560.0,1558.81,1560.0,1229.0,1558.81,1560.0,1558.81,1560.0,1229.0
2024-07-11 11:40:00,1557.29,1557.29,1557.29,1557.29,100.0,1557.29,1557.29,1557.29,1557.29,100.0
2024-07-11 11:50:00,1554.01,1554.01,1554.01,1554.01,503.0,1554.01,1554.01,1554.01,1554.01,503.0
2024-07-11 12:00:00,1548.45,1548.68,1548.45,1548.68,300.0,1548.45,1548.68,1548.45,1548.68,300.0
2024-07-11 12:10:00,1551.48,1551.48,1551.47,1551.48,100.0,1551.48,1551.48,1551.47,1551.48,100.0
2024-07-11 12:20:00,1550.0,1555.01,1550.0,1551.48,4875.0,1550.0,1555.01,1550.0,1551.48,4875.0
2024-07-11 12:30:00,1550.41,1550.41,1550.41,1550.41,100.0,1550.41,1550.41,1550.41,1550.41,100.0
2024-07-11 12:40:00,1545.95,1545.95,1545.9,1545.9,200.0,1545.95,1545.95,1545.9,1545.9,200.0
2024-07-11 12:50:00,1546.72,1547.77,1544.89,1547.77,657.0,1546.72,1547.77,1544.89,1547.77,657.0
2024-07-11 13:00:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:10:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:20:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:30:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:40:00,1547.77,1547.77,1547.77,1547.77,0.0,1547.77,1547.77,1547.77,1547.77,0.0
2024-07-11 13:50:00,1557.68,1557.68,1557.67,1557.68,100.0,1557.68,1557.68,1557.67,1557.68,100.0
2024-07-11 14:00:00,1558.51,1558.52,1558.51,1558.52,200.0,1558.51,1558.52,1558.51,1558.52,200.0
2024-07-11 14:10:00,1560.0,1560.0,1557.9,1558.74,495.0,1560.0,1560.0,1557.9,1558.74,495.0
2024-07-11 14:20:00,1556.96,1558.3,1556.96,1558.3,500.0,1556.96,1558.3,1556.96,1558.3,500.0
2024-07-11 14:30:00,1557.16,1557.16,1557.16,1557.16,100.0,1557.16,1557.16,1557.16,1557.16,100.0
2024-07-11 14:40:00,1557.2,1559.15,1557.2,1558.37,359.0,1557.2,1559.15,1557.2,1558.37,359.0
2024-07-11 14:50:00,1559.49,1560.0,1558.99,1558.99,419.0,1559.49,1560.0,1558.99,1558.99,419.0
2024-07-11 15:00:00,1560.0,1561.7,1558.95,1561.7,3110.0,1560.0,1561.7,1558.95,1561.7,3110.0
2024-07-11 15:10:00,1565.57,1565.57,1565.57,1565.57,100.0,1565.57,1565.57,1565.57,1565.57,100.0
2024-07-11 15:20:00,1565.58,1567.14,1565.58,1567.14,200.0,1565.58,1567.14,1565.58,1567.14,200.0
2024-07-11 15:30:00,1566.18,1566.18,1566.17,1566.18,100.0,1566.18,1566.18,1566.17,1566.18,100.0
2024-07-11 15:40:00,1567.4,1567.4,1565.86,1566.53,919.0,1567.4,1567.4,1565.86,1566.53,919.0
2024-07-11 15:50:00,1564.73,1567.62,1562.63,1567.47,3879.0,1564.73,1567.62,1562.63,1567.47,3879.0
2024-07-12 09:30:00,1571.38,1571.38,1571.38,1571.38,1223.0,1571.38,1571.38,1571.38,1571.38,1223.0
2024-07-12 09:40:00,1574.8,1580.83,1572.95,1573.47,641.0,1574.8,1580.83,1572.95,1573.47,641.0
2024-07-12 09:50:00,1573.47,1573.47,1573.47,1573.47,0.0,1573.47,1573.47,1573.47,1573.47,0.0
2024-07-12 10:00:00,1581.0,1587.23,1580.87,1580.87,900.0,1581.0,1587.23,1580.87,1580.87,900.0
2024-07-12 10:10:00,1585.51,1585.51,1585.51,1585.51,100.0,1585.51,1585.51,1585.51,1585.51,100.0
2024-07-12 10:20:00,1586.97,1586.97,1584.06,1584.06,303.0,1586.97,1586.97,1584.06,1584.06,303.0
2024-07-12 10:30:00,1588.99,1595.32,1588.99,1595.32,500.0,1588.99,1595.32,1588.99,1595.32,500.0
2024-07-12 10:40:00,1593.29,1593.29,1590.49,1590.85,300.0,1593.29,1593.29,1590.49,1590.85,300.0
2024-07-12 10:50:00,1595.44,1599.66,1593.86,1593.86,460.0,1595.44,1599.66,1593.86,1593.86,460.0
2024-07-12 11:00:00,1592.22,1594.43,1590.22,1594.43,500.0,1592.22,1594.43,1590.22,1594.43,500.0
2024-07-12 11:10:00,1594.22,1596.12,1592.28,1595.45,878.0,1594.22,1596.12,1592.28,1595.45,878.0
2024-07-12 11:20:00,1590.66,1596.15,1589.89,1596.15,1323.0,1590.66,1596.15,1589.89,1596.15,1323.0
2024-07-12 11:30:00,1595.98,1595.98,1590.43,1594.26,502.0,1595.98,1595.98,1590.43,1594.26,502.0
2024-07-12 11:40:00,1593.97,1593.97,1593.85,1593.85,200.0,1593.97,1593.97,1593.85,1593.85,200.0
2024-07-12 11:50:00,1594.29,1594.9,1590.72,1590.72,1253.0,1594.29,1594.9,1590.72,1590.72,1253.0
2024-07-12 12:00:00,1592.33,1596.6,1592.33,1596.6,1694.0,1592.33,1596.6,1592.33,1596.6,1694.0
2024-07-12 12:10:00,1597.88,1597.88,1597.88,1597.88,100.0,1597.88,1597.88,1597.88,1597.88,100.0
2024-07-12 12:20:00,1594.91,1595.14,1593.0,1595.01,820.0,1594.91,1595.14,1593.0,1595.01,820.0
2024-07-12 12:30:00,1593.0,1593.0,1593.0,1593.0,911.0,1593.0,1593.0,1593.0,1593.0,911.0
2024-07-12 12:40:00,1593.0,1593.0,1593.0,1593.0,0.0,1593.0,1593.0,1593.0,1593.0,0.0
2024-07-12 12:50:00,1597.13,1597.13,1597.13,1597.13,100.0,1597.13,1597.13,1597.13,1597.13,100.0
2024-07-12 13:00:00,1597.13,1597.13,1597.13,1597.13,0.0,1597.13,1597.13,1597.13,1597.13,0.0
2024-07-12 13:10:00,1597.5,1597.5,1597.12,1597.12,300.0,1597.5,1597.5,1597.12,1597.12,300.0
2024-07-12 13:20:00,1596.87,1597.42,1596.53,1596.53,792.0,1596.87,1597.42,1596.53,1596.53,792.0
2024-07-12 13:30:00,1596.53,1596.53,1596.53,1596.53,0.0,1596.53,1596.53,1596.53,1596.53,0.0
2024-07-12 13:40:00,1601.89,1601.89,1601.89,1601.89,100.0,1601.89,1601.89,1601.89,1601.89,100.0
2024-07-12 13:50:00,1601.32,1601.32,1601.31,1601.32,100.0,1601.32,1601.32,1601.31,1601.32,100.0
2024-07-12 14:00:00,1599.36,1604.2,1599.36,1604.2,410.0,1599.36,1604.2,1599.36,1604.2,410.0
2024-07-12 14:10:00,1605.69,1605.69,1604.69,1604.69,343.0,1605.69,1605.69,1604.69,1604.69,343.0
2024-07-12 14:20:00,1601.71,1602.12,1601.71,1602.12,200.0,1601.71,1602.12,1601.71,1602.12,200.0
2024-07-12 14:30:00,1602.58,1602.61,1602.58,1602.61,298.0,1602.58,1602.61,1602.58,1602.61,298.0
2024-07-12 14:40:00,1602.83,1602.83,1602.83,1602.83,100.0,1602.83,1602.83,1602.83,1602.83,100.0
2024-07-12 14:50:00,1602.83,1602.83,1601.7,1602.55,315.0,1602.83,1602.83,1601.7,1602.55,315.0
2024-07-12 15:00:00,1603.06,1603.06,1603.05,1603.06,100.0,1603.06,1603.06,1603.05,1603.06,100.0
2024-07-12 15:10:00,1600.75,1603.4,1600.75,1603.4,300.0,1600.75,1603.4,1600.75,1603.4,300.0
2024-07-12 15:20:00,1603.4,1603.4,1601.75,1601.75,200.0,1603.4,1603.4,1601.75,1601.75,200.0
2024-07-12 15:30:00,1602.06,1603.16,1601.32,1603.16,820.0,1602.06,1603.16,1601.32,1603.16,820.0
2024-07-12 15:40:00,1600.63,1600.8,1596.99,1596.99,1868.0,1600.63,1600.8,1596.99,1596.99,1868.0
2024-07-12 15:50:00,1593.0,1593.94,1587.53,1588.34,6262.0,1593.0,1593.94,1587.53,1588.34,6262.0
2024-07-15 09:30:00,1593.42,1593.42,1593.42,1593.42,941.0,1593.42,1593.42,1593.42,1593.42,941.0
2024-07-15 09:40:00,1599.35,1603.31,1595.56,1599.33,950.0,1599.35,1603.31,1595.56,1599.33,950.0
2024-07-15 09:50:00,1599.33,1599.33,1599.33,1599.33,0.0,1599.33,1599.33,1599.33,1599.33,0.0
2024-07-15 10:00:00,1602.23,1604.91,1602.23,1604.91,621.0,1602.23,1604.91,1602.23,1604.91,621.0
2024-07-15 10:10:00,1604.91,1604.91,1604.91,1604.91,0.0,1604.91,1604.91,1604.91,1604.91,0.0
2024-07-15 10:20:00,1607.83,1607.83,1604.18,1604.19,300.0,1607.83,1607.83,1604.18,1604.19,300.0
2024-07-15 10:30:00,1607.73,1607.73,1607.46,1607.73,470.0,1607.73,1607.73,1607.46,1607.73,470.0
2024-07-15 10:40:00,1609.45,1609.45,1606.77,1606.77,400.0,1609.45,1609.45,1606.77,1606.77,400.0
2024-07-15 10:50:00,1603.12,1603.14,1599.67,1599.67,358.0,1603.12,1603.14,1599.67,1599.67,358.0
2024-07-15 11:00:00,1599.67,1599.67,1599.67,1599.67,0.0,1599.67,1599.67,1599.67,1599.67,0.0
2024-07-15 11:10:00,1601.65,1603.75,1601.65,1603.75,500.0,1601.65,1603.75,1601.65,1603.75,500.0
2024-07-15 11:20:00,1604.94,1604.94,1600.67,1600.67,225.0,1604.94,1604.94,1600.67,1600.67,225.0
2024-07-15 11:30:00,1597.17,1597.17,1596.59,1596.59,200.0,1597.17,1597.17,1596.59,1596.59,200.0
2024-07-15 11:40:00,1596.0,1596.0,1595.95,1595.95,200.0,1596.0,1596.0,1595.95,1595.95,200.0
2024-07-15 11:50:00,1598.19,1598.19,1598.18,1598.19,100.0,1598.19,1598.19,1598.18,1598.19,100.0
2024-07-15 12:00:00,1594.78,1594.78,1593.47,1593.47,200.0,1594.78,1594.78,1593.47,1593.47,200.0
2024-07-15 12:10:00,1593.47,1593.47,1593.47,1593.47,0.0,1593.47,1593.47,1593.47,1593.47,0.0
2024-07-15 12:20:00,1597.42,1597.42,1594.58,1594.58,200.0,1597.42,1597.42,1594.58,1594.58,200.0
2024-07-15 12:30:00,1594.04,1594.04,1592.3,1592.3,430.0,1594.04,1594.04,1592.3,1592.3,430.0
2024-07-15 12:40:00,1592.3,1592.3,1592.3,1592.3,0.0,1592.3,1592.3,1592.3,1592.3,0.0
2024-07-15 12:50:00,1589.81,1591.15,1589.81,1591.14,408.0,1589.81,1591.15,1589.81,1591.14,408.0
2024-07-15 13:00:00,1590.5,1593.6,1589.26,1590.44,2615.0,1590.5,1593.6,1589.26,1590.44,2615.0
2024-07-15 13:10:00,1589.72,1589.72,1589.72,1589.72,100.0,1589.72,1589.72,1589.72,1589.72,100.0
2024-07-15 13:20:00,1587.7,1590.78,1587.7,1590.78,521.0,1587.7,1590.78,1587.7,1590.78,521.0
2024-07-15 13:30:00,1586.28,1586.28,1586.28,1586.28,300.0,1586.28,1586.28,1586.28,1586.28,300.0
2024-07-15 13:40:00,1582.46,1582.46,1582.46,1582.46,100.0,1582.46,1582.46,1582.46,1582.46,100.0
2024-07-15 13:50:00,1582.19,1583.46,1580.06,1583.22,3678.0,1582.19,1583.46,1580.06,1583.22,3678.0
2024-07-15 14:00:00,1583.22,1583.22,1583.22,1583.22,0.0,1583.22,1583.22,1583.22,1583.22,0.0
2024-07-15 14:10:00,1587.51,1587.51,1587.51,1587.51,100.0,1587.51,1587.51,1587.51,1587.51,100.0
2024-07-15 14:20:00,1584.67,1590.16,1584.67,1590.16,369.0,1584.67,1590.16,1584.67,1590.16,369.0
2024-07-15 14:30:00,1593.77,1596.78,1593.77,1595.18,800.0,1593.77,1596.78,1593.77,1595.18,800.0
2024-07-15 14:40:00,1590.64,1593.14,1590.64,1593.14,448.0,1590.64,1593.14,1590.64,1593.14,448.0
2024-07-15 14:50:00,1592.23,1594.11,1590.57,1594.11,600.0,1592.23,1594.11,1590.57,1594.11,600.0
2024-07-15 15:00:00,1596.1,1596.51,1595.49,1595.5,412.0,1596.1,1596.51,1595.49,1595.5,412.0
2024-07-15 15:10:00,1595.71,1595.71,1595.7,1595.7,200.0,1595.71,1595.71,1595.7,1595.7,200.0
2024-07-15 15:20:00,1595.01,1595.01,1591.8,1592.89,900.0,1595.01,1595.01,1591.8,1592.89,900.0
2024-07-15 15:30:00,1595.06,1595.06,1593.34,1593.34,200.0,1595.06,1595.06,1593.34,1593.34,200.0
2024-07-15 15:40:00,1593.27,1596.32,1587.61,1587.61,1780.0,1593.27,1596.32,1587.61,1587.61,1780.0
2024-07-15 15:50:00,1586.73,1589.87,1579.14,1587.72,7195.0,1586.73,1589.87,1579.14,1587.72,7195.0
2024-07-16 09:30:00,1596.0,1612.52,1594.51,1603.0,1896.0,1596.0,1612.52,1594.51,1603.0,1896.0
2024-07-16 09:40:00,1600.12,1603.37,1600.12,1602.16,1145.0,1600.12,1603.37,1600.12,1602.16,1145.0
2024-07-16 09:50:00,1605.24,1605.24,1599.0,1599.0,750.0,1605.24,1605.24,1599.0,1599.0,750.0
2024-07-16 10:00:00,1605.63,1605.64,1600.75,1600.75,493.0,1605.63,1605.64,1600.75,1600.75,493.0
2024-07-16 10:10:00,1602.46,1604.46,1602.43,1603.64,900.0,1602.46,1604.46,1602.43,1603.64,900.0
2024-07-16 10:20:00,1603.65,1603.65,1601.0,1601.0,360.0,1603.65,1603.65,1601.0,1601.0,360.0
2024-07-16 10:30:00,1605.76,1608.22,1604.03,1604.04,889.0,1605.76,1608.22,1604.03,1604.04,889.0
2024-07-16 10:40:00,1605.03,1609.99,1603.6,1609.99,2458.0,1605.03,1609.99,1603.6,1609.99,2458.0
2024-07-16 10:50:00,1617.51,1617.51,1611.71,1611.71,517.0,1617.51,1617.51,1611.71,1611.71,517.0
2024-07-16 11:00:00,1611.01,1618.3,1611.01,1618.3,946.0,1611.01,1618.3,1611.01,1618.3,946.0
2024-07-16 11:10:00,1615.57,1620.0,1615.57,1620.0,318.0,1615.57,1620.0,1615.57,1620.0,318.0
2024-07-16 11:20:00,1620.0,1620.0,1620.0,1620.0,0.0,1620.0,1620.0,1620.0,1620.0,0.0
2024-07-16 11:30:00,1620.0,1620.0,1620.0,1620.0,0.0,1620.0,1620.0,1620.0,1620.0,0.0
2024-07-16 11:40:00,1614.3,1614.3,1614.3,1614.3,100.0,1614.3,1614.3,1614.3,1614.3,100.0
2024-07-16 11:50:00,1616.69,1616.74,1616.53,1616.66,419.0,1616.69,1616.74,1616.53,1616.66,419.0
2024-07-16 12:00:00,1615.54,1615.54,1615.54,1615.54,216.0,1615.54,1615.54,1615.54,1615.54,216.0
2024-07-16 12:10:00,1612.15,1613.43,1611.0,1613.42,806.0,1612.15,1613.43,1611.0,1613.42,806.0
2024-07-16 12:20:00,1617.81,1617.81,1615.29,1615.29,300.0,1617.81,1617.81,1615.29,1615.29,300.0
2024-07-16 12:30:00,1616.25,1616.25,1614.16,1614.16,853.0,1616.25,1616.25,1614.16,1614.16,853.0
2024-07-16 12:40:00,1618.33,1618.33,1618.33,1618.33,100.0,1618.33,1618.33,1618.33,1618.33,100.0
2024-07-16 12:50:00,1615.85,1616.27,1615.84,1616.27,202.0,1615.85,1616.27,1615.84,1616.27,202.0
2024-07-16 13:00:00,1616.05,1616.05,1616.05,1616.05,100.0,1616.05,1616.05,1616.05,1616.05,100.0
2024-07-16 13:10:00,1614.42,1614.42,1614.42,1614.42,200.0,1614.42,1614.42,1614.42,1614.42,200.0
2024-07-16 13:20:00,1612.06,1612.06,1612.06,1612.06,100.0,1612.06,1612.06,1612.06,1612.06,100.0
2024-07-16 13:30:00,1614.51,1614.51,1614.51,1614.51,150.0,1614.51,1614.51,1614.51,1614.51,150.0
2024-07-16 13:40:00,1609.46,1609.46,1609.46,1609.46,100.0,1609.46,1609.46,1609.46,1609.46,100.0
2024-07-16 13:50:00,1608.16,1608.33,1607.48,1607.48,400.0,1608.16,1608.33,1607.48,1607.48,400.0
2024-07-16 14:00:00,1609.89,1609.89,1608.25,1608.25,485.0,1609.89,1609.89,1608.25,1608.25,485.0
2024-07-16 14:10:00,1606.6,1606.6,1604.58,1605.87,700.0,1606.6,1606.6,1604.58,1605.87,700.0
2024-07-16 14:20:00,1605.87,1605.87,1605.87,1605.87,0.0,1605.87,1605.87,1605.87,1605.87,0.0
2024-07-16 14:30:00,1612.13,1612.33,1612.13,1612.13,325.0,1612.13,1612.33,1612.13,1612.13,325.0
2024-07-16 14:40:00,1614.93,1614.93,1614.93,1614.93,100.0,1614.93,1614.93,1614.93,1614.93,100.0
2024-07-16 14:50:00,1615.11,1616.87,1615.11,1616.86,400.0,1615.11,1616.87,1615.11,1616.86,400.0
2024-07-16 15:00:00,1615.11,1615.11,1614.4,1614.4,658.0,1615.11,1615.11,1614.4,1614.4,658.0
2024-07-16 15:10:00,1617.16,1617.23,1617.16,1617.23,200.0,1617.16,1617.23,1617.16,1617.23,200.0
2024-07-16 15:20:00,1620.5,1620.5,1620.5,1620.5,300.0,1620.5,1620.5,1620.5,1620.5,300.0
2024-07-16 15:30:00,1620.03,1620.43,1620.02,1620.43,200.0,1620.03,1620.43,1620.02,1620.43,200.0
2024-07-16 15:40:00,1617.41,1617.41,1615.81,1616.63,790.0,1617.41,1617.41,1615.81,1616.63,790.0
2024-07-16 15:50:00,1617.76,1619.15,1614.61,1616.58,4204.0,1617.76,1619.15,1614.61,1616.58,4204.0
2024-07-17 09:30:00,1616.88,1616.88,1596.09,1596.09,2278.0,1616.88,1616.88,1596.09,1596.09,2278.0
2024-07-17 09:40:00,1599.25,1599.25,1598.89,1598.89,200.0,1599.25,1599.25,1598.89,1598.89,200.0
2024-07-17 09:50:00,1601.51,1612.31,1601.5,1608.31,2541.0,1601.51,1612.31,1601.5,1608.31,2541.0
2024-07-17 10:00:00,1609.32,1615.38,1609.32,1611.67,1644.0,1609.32,1615.38,1609.32,1611.67,1644.0
2024-07-17 10:10:00,1614.87,1621.78,1614.87,1617.88,600.0,1614.87,1621.78,1614.87,1617.88,600.0
2024-07-17 10:20:00,1618.28,1627.11,1618.28,1624.05,1633.0,1618.28,1627.11,1618.28,1624.05,1633.0
2024-07-17 10:30:00,1620.26,1620.68,1617.43,1618.94,1300.0,1620.26,1620.68,1617.43,1618.94,1300.0
2024-07-17 10:40:00,1621.48,1621.66,1617.02,1617.02,800.0,1621.48,1621.66,1617.02,1617.02,800.0
2024-07-17 10:50:00,1617.12,1617.12,1607.53,1608.7,300.0,1617.12,1617.12,1607.53,1608.7,300.0
2024-07-17 11:00:00,1609.71,1618.6,1608.36,1615.34,4326.0,1609.71,1618.6,1608.36,1615.34,4326.0
2024-07-17 11:10:00,1614.5,1617.07,1613.6,1616.68,600.0,1614.5,1617.07,1613.6,1616.68,600.0
2024-07-17 11:20:00,1617.43,1617.43,1612.84,1614.96,300.0,1617.43,1617.43,1612.84,1614.96,300.0
2024-07-17 11:30:00,1615.42,1616.76,1614.31,1616.64,900.0,1615.42,1616.76,1614.31,1616.64,900.0
2024-07-17 11:40:00,1615.76,1615.76,1615.76,1615.76,100.0,1615.76,1615.76,1615.76,1615.76,100.0
2024-07-17 11:50:00,1610.15,1610.15,1610.05,1610.05,345.0,1610.15,1610.15,1610.05,1610.05,345.0
2024-07-17 12:00:00,1608.79,1609.56,1608.79,1609.28,1209.0,1608.79,1609.56,1608.79,1609.28,1209.0
2024-07-17 12:10:00,1607.74,1614.29,1607.12,1613.23,1676.0,1607.74,1614.29,1607.12,1613.23,1676.0
2024-07-17 12:20:00,1613.05,1615.44,1609.37,1613.61,1490.0,1613.05,1615.44,1609.37,1613.61,1490.0
2024-07-17 12:30:00,1614.58,1616.81,1612.68,1612.72,800.0,1614.58,1616.81,1612.68,1612.72,800.0
2024-07-17 12:40:00,1613.86,1616.88,1610.79,1611.0,1064.0,1613.86,1616.88,1610.79,1611.0,1064.0
2024-07-17 12:50:00,1611.0,1614.18,1609.89,1614.18,1100.0,1611.0,1614.18,1609.89,1614.18,1100.0
2024-07-17 13:00:00,1613.32,1613.32,1612.13,1612.13,500.0,1613.32,1613.32,1612.13,1612.13,500.0
2024-07-17 13:10:00,1611.5,1613.49,1608.06,1608.06,500.0,1611.5,1613.49,1608.06,1608.06,500.0
2024-07-17 13:20:00,1610.43,1610.45,1606.59,1606.59,1663.0,1610.43,1610.45,1606.59,1606.59,1663.0
2024-07-17 13:30:00,1609.18,1612.31,1608.91,1608.91,755.0,1609.18,1612.31,1608.91,1608.91,755.0
2024-07-17 13:40:00,1607.42,1616.27,1607.42,1611.78,2013.0,1607.42,1616.27,1607.42,1611.78,2013.0
2024-07-17 13:50:00,1611.45,1611.45,1610.57,1610.57,300.0,1611.45,1611.45,1610.57,1610.57,300.0
2024-07-17 14:00:00,1608.22,1608.22,1608.22,1608.22,100.0,1608.22,1608.22,1608.22,1608.22,100.0
2024-07-17 14:10:00,1610.97,1610.97,1607.32,1608.77,906.0,1610.97,1610.97,1607.32,1608.77,906.0
2024-07-17 14:20:00,1608.81,1609.67,1607.8,1608.05,1100.0,1608.81,1609.67,1607.8,1608.05,1100.0
2024-07-17 14:30:00,1610.2,1612.41,1608.73,1611.0,700.0,1610.2,1612.41,1608.73,1611.0,700.0
2024-07-17 14:40:00,1611.0,1611.0,1609.75,1609.75,1100.0,1611.0,1611.0,1609.75,1609.75,1100.0
2024-07-17 14:50:00,1605.19,1606.85,1601.26,1601.27,1840.0,1605.19,1606.85,1601.26,1601.27,1840.0
2024-07-17 15:00:00,1601.08,1601.8,1597.38,1601.76,4513.0,1601.08,1601.8,1597.38,1601.76,4513.0
2024-07-17 15:10:00,1601.79,1607.46,1597.99,1597.99,2290.0,1601.79,1607.46,1597.99,1597.99,2290.0
2024-07-17 15:20:00,1598.46,1598.46,1594.83,1595.84,1519.0,1598.46,1598.46,1594.83,1595.84,1519.0
2024-07-17 15:30:00,1598.74,1608.84,1598.74,1600.56,4736.0,1598.74,1608.84,1598.74,1600.56,4736.0
2024-07-17 15:40:00,1602.06,1611.87,1602.06,1610.46,3492.0,1602.06,1611.87,1602.06,1610.46,3492.0
2024-07-17 15:50:00,1610.41,1611.24,1599.62,1605.09,18884.0,1610.41,1611.24,1599.62,1605.09,18884.0
2024-07-18 09:30:00,1608.01,1608.01,1607.82,1607.82,2103.0,1608.01,1608.01,1607.82,1607.82,2103.0
2024-07-18 09:40:00,1611.87,1611.87,1611.07,1611.07,600.0,1611.87,1611.87,1611.07,1611.07,600.0
2024-07-18 09:50:00,1608.22,1617.59,1608.22,1612.57,1661.0,1608.22,1617.59,1608.22,1612.57,1661.0
2024-07-18 10:00:00,1619.97,1626.83,1619.94,1626.83,1200.0,1619.97,1626.83,1619.94,1626.83,1200.0
2024-07-18 10:10:00,1629.82,1630.2,1625.52,1625.52,1160.0,1629.82,1630.2,1625.52,1625.52,1160.0
2024-07-18 10:20:00,1627.64,1635.68,1627.64,1635.26,3300.0,1627.64,1635.68,1627.64,1635.26,3300.0
2024-07-18 10:30:00,1634.35,1635.2,1630.04,1630.04,1904.0,1634.35,1635.2,1630.04,1630.04,1904.0
2024-07-18 10:40:00,1626.83,1630.04,1622.55,1622.56,2303.0,1626.83,1630.04,1622.55,1622.56,2303.0
2024-07-18 10:50:00,1619.44,1625.29,1619.44,1625.12,506.0,1619.44,1625.29,1619.44,1625.12,506.0
2024-07-18 11:00:00,1621.45,1621.45,1621.44,1621.45,100.0,1621.45,1621.45,1621.44,1621.45,100.0
2024-07-18 11:10:00,1611.71,1613.71,1609.32,1609.32,2035.0,1611.71,1613.71,1609.32,1609.32,2035.0
2024-07-18 11:20:00,1607.52,1608.41,1604.19,1604.19,831.0,1607.52,1608.41,1604.19,1604.19,831.0
2024-07-18 11:30:00,1604.83,1604.83,1601.49,1601.49,695.0,1604.83,1604.83,1601.49,1601.49,695.0
2024-07-18 11:40:00,1602.65,1602.65,1594.46,1594.46,715.0,1602.65,1602.65,1594.46,1594.46,715.0
2024-07-18 11:50:00,1593.73,1595.93,1591.16,1595.93,882.0,1593.73,1595.93,1591.16,1595.93,882.0
2024-07-18 12:00:00,1595.28,1595.29,1591.06,1593.04,1426.0,1595.28,1595.29,1591.06,1593.04,1426.0
2024-07-18 12:10:00,1596.81,1596.81,1589.86,1589.86,1391.0,1596.81,1596.81,1589.86,1589.86,1391.0
2024-07-18 12:20:00,1590.6,1594.73,1590.59,1594.73,300.0,1590.6,1594.73,1590.59,1594.73,300.0
2024-07-18 12:30:00,1588.78,1588.83,1585.93,1585.93,1008.0,1588.78,1588.83,1585.93,1585.93,1008.0
2024-07-18 12:40:00,1586.52,1588.19,1584.36,1584.36,513.0,1586.52,1588.19,1584.36,1584.36,513.0
2024-07-18 12:50:00,1587.88,1588.72,1587.88,1588.72,300.0,1587.88,1588.72,1587.88,1588.72,300.0
2024-07-18 13:00:00,1590.76,1590.76,1588.23,1589.8,400.0,1590.76,1590.76,1588.23,1589.8,400.0
2024-07-18 13:10:00,1590.98,1591.0,1587.49,1587.49,900.0,1590.98,1591.0,1587.49,1587.49,900.0
2024-07-18 13:20:00,1590.99,1591.86,1590.45,1591.68,800.0,1590.99,1591.86,1590.45,1591.68,800.0
2024-07-18 13:30:00,1593.65,1596.97,1593.05,1596.48,1345.0,1593.65,1596.97,1593.05,1596.48,1345.0
2024-07-18 13:40:00,1598.75,1600.6,1596.3,1597.45,872.0,1598.75,1600.6,1596.3,1597.45,872.0
2024-07-18 13:50:00,1599.27,1599.92,1585.82,1587.53,1587.0,1599.27,1599.92,1585.82,1587.53,1587.0
2024-07-18 14:00:00,1587.37,1588.11,1584.23,1584.97,500.0,1587.37,1588.11,1584.23,1584.97,500.0
2024-07-18 14:10:00,1585.85,1586.81,1583.06,1586.72,890.0,1585.85,1586.81,1583.06,1586.72,890.0
2024-07-18 14:20:00,1592.62,1595.75,1592.61,1593.05,300.0,1592.62,1595.75,1592.61,1593.05,300.0
2024-07-18 14:30:00,1593.01,1594.86,1589.57,1589.57,1000.0,1593.01,1594.86,1589.57,1589.57,1000.0
2024-07-18 14:40:00,1588.71,1588.71,1588.71,1588.71,100.0,1588.71,1588.71,1588.71,1588.71,100.0
2024-07-18 14:50:00,1588.48,1588.48,1582.59,1587.29,1348.0,1588.48,1588.48,1582.59,1587.29,1348.0
2024-07-18 15:00:00,1589.21,1589.21,1582.22,1582.23,500.0,1589.21,1589.21,1582.22,1582.23,500.0
2024-07-18 15:10:00,1582.19,1582.98,1576.29,1579.31,940.0,1582.19,1582.98,1576.29,1579.31,940.0
2024-07-18 15:20:00,1579.4,1580.6,1577.71,1578.11,500.0,1579.4,1580.6,1577.71,1578.11,500.0
2024-07-18 15:30:00,1578.18,1580.64,1575.51,1577.9,1315.0,1578.18,1580.64,1575.51,1577.9,1315.0
2024-07-18 15:40:00,1580.75,1586.35,1580.6,1586.35,2473.0,1580.75,1586.35,1580.6,1586.35,2473.0
2024-07-18 15:50:00,1587.18,1588.65,1580.2,1581.62,4682.0,1587.18,1588.65,1580.2,1581.62,4682.0
2024-07-19 09:30:00,1594.11,1594.11,1588.34,1591.67,6436.0,1594.11,1594.11,1588.34,1591.67,6436.0
2024-07-19 09:40:00,1601.07,1607.7,1601.07,1606.99,600.0,1601.07,1607.7,1601.07,1606.99,600.0
2024-07-19 09:50:00,1609.59,1610.72,1602.26,1602.26,2172.0,1609.59,1610.72,1602.26,1602.26,2172.0
2024-07-19 10:00:00,1605.07,1608.34,1603.8,1608.34,2443.0,1605.07,1608.34,1603.8,1608.34,2443.0
2024-07-19 10:10:00,1609.35,1611.43,1603.39,1611.43,2950.0,1609.35,1611.43,1603.39,1611.43,2950.0
2024-07-19 10:20:00,1607.63,1607.63,1604.27,1604.27,900.0,1607.63,1607.63,1604.27,1604.27,900.0
2024-07-19 10:30:00,1604.0,1610.07,1604.0,1607.37,5349.0,1604.0,1610.07,1604.0,1607.37,5349.0
2024-07-19 10:40:00,1608.58,1610.28,1608.58,1610.28,300.0,1608.58,1610.28,1608.58,1610.28,300.0
2024-07-19 10:50:00,1606.01,1606.01,1606.01,1606.01,200.0,1606.01,1606.01,1606.01,1606.01,200.0
2024-07-19 11:00:00,1606.43,1614.17,1606.43,1610.93,938.0,1606.43,1614.17,1606.43,1610.93,938.0
2024-07-19 11:10:00,1612.82,1612.92,1609.67,1609.67,687.0,1612.82,1612.92,1609.67,1609.67,687.0
2024-07-19 11:20:00,1613.04,1613.5,1613.03,1613.16,550.0,1613.04,1613.5,1613.03,1613.16,550.0
2024-07-19 11:30:00,1609.07,1609.69,1606.32,1607.09,1234.0,1609.07,1609.69,1606.32,1607.09,1234.0
2024-07-19 11:40:00,1609.04,1609.58,1609.04,1609.58,200.0,1609.04,1609.58,1609.04,1609.58,200.0
2024-07-19 11:50:00,1614.21,1620.53,1614.21,1620.53,506.0,1614.21,1620.53,1614.21,1620.53,506.0
2024-07-19 12:00:00,1623.82,1623.82,1618.85,1620.47,480.0,1623.82,1623.82,1618.85,1620.47,480.0
2024-07-19 12:10:00,1618.66,1622.07,1618.58,1620.13,800.0,1618.66,1622.07,1618.58,1620.13,800.0
2024-07-19 12:20:00,1620.86,1620.86,1618.3,1618.38,1418.0,1620.86,1620.86,1618.3,1618.38,1418.0
2024-07-19 12:30:00,1618.52,1618.52,1614.34,1614.34,700.0,1618.52,1618.52,1614.34,1614.34,700.0
2024-07-19 12:40:00,1613.52,1614.38,1613.52,1614.38,200.0,1613.52,1614.38,1613.52,1614.38,200.0
2024-07-19 12:50:00,1616.39,1616.95,1614.37,1614.37,800.0,1616.39,1616.95,1614.37,1614.37,800.0
2024-07-19 13:00:00,1612.08,1612.08,1610.81,1610.81,600.0,1612.08,1612.08,1610.81,1610.81,600.0
2024-07-19 13:10:00,1609.71,1611.21,1609.71,1611.21,1000.0,1609.71,1611.21,1609.71,1611.21,1000.0
2024-07-19 13:20:00,1611.21,1611.21,1606.72,1607.0,857.0,1611.21,1611.21,1606.72,1607.0,857.0
2024-07-19 13:30:00,1606.17,1606.17,1601.0,1606.17,1009.0,1606.17,1606.17,1601.0,1606.17,1009.0
2024-07-19 13:40:00,1607.26,1607.26,1604.04,1604.04,200.0,1607.26,1607.26,1604.04,1604.04,200.0
2024-07-19 13:50:00,1604.87,1604.87,1604.35,1604.36,200.0,1604.87,1604.87,1604.35,1604.36,200.0
2024-07-19 14:00:00,1604.1,1604.11,1603.92,1604.11,336.0,1604.1,1604.11,1603.92,1604.11,336.0
2024-07-19 14:10:00,1606.0,1606.0,1605.09,1605.7,300.0,1606.0,1606.0,1605.09,1605.7,300.0
2024-07-19 14:20:00,1606.99,1608.91,1604.67,1607.12,600.0,1606.99,1608.91,1604.67,1607.12,600.0
2024-07-19 14:30:00,1604.29,1605.97,1601.4,1602.55,1100.0,1604.29,1605.97,1601.4,1602.55,1100.0
2024-07-19 14:40:00,1602.5,1603.02,1601.58,1603.0,632.0,1602.5,1603.02,1601.58,1603.0,632.0
2024-07-19 14:50:00,1599.77,1599.77,1598.57,1598.57,200.0,1599.77,1599.77,1598.57,1598.57,200.0
2024-07-19 15:00:00,1602.57,1605.0,1602.57,1605.0,500.0,1602.57,1605.0,1602.57,1605.0,500.0
2024-07-19 15:10:00,1605.68,1606.26,1604.57,1604.63,1300.0,1605.68,1606.26,1604.57,1604.63,1300.0
2024-07-19 15:20:00,1605.14,1605.15,1602.88,1602.88,1800.0,1605.14,1605.15,1602.88,1602.88,1800.0
2024-07-19 15:30:00,1604.8,1604.8,1597.63,1597.63,721.0,1604.8,1604.8,1597.63,1597.63,721.0
2024-07-19 15:40:00,1601.45,1601.57,1596.2,1597.17,1113.0,1601.45,1601.57,1596.2,1597.17,1113.0
2024-07-19 15:50:00,1597.8,1597.8,1588.71,1593.57,9634.0,1597.8,1597.8,1588.71,1593.57,9634.0
2024-07-22 09:30:00,1597.82,1599.46,1597.82,1599.46,1622.0,1597.82,1599.46,1597.82,1599.46,1622.0
2024-07-22 09:40:00,1605.1,1616.51,1605.1,1615.46,789.0,1605.1,1616.51,1605.1,1615.46,789.0
2024-07-22 09:50:00,1611.87,1618.62,1609.88,1611.86,4358.0,1611.87,1618.62,1609.88,1611.86,4358.0
2024-07-22 10:00:00,1615.96,1615.96,1607.56,1607.56,1303.0,1615.96,1615.96,1607.56,1607.56,1303.0
2024-07-22 10:10:00,1611.04,1619.86,1611.03,1618.29,2404.0,1611.04,1619.86,1611.03,1618.29,2404.0
2024-07-22 10:20:00,1619.37,1629.11,1619.37,1629.11,608.0,1619.37,1629.11,1619.37,1629.11,608.0
2024-07-22 10:30:00,1632.3,1642.8,1631.29,1638.37,4556.0,1632.3,1642.8,1631.29,1638.37,4556.0
2024-07-22 10:40:00,1636.59,1643.55,1633.92,1633.92,1923.0,1636.59,1643.55,1633.92,1633.92,1923.0
2024-07-22 10:50:00,1633.12,1635.82,1633.12,1635.82,500.0,1633.12,1635.82,1633.12,1635.82,500.0
2024-07-22 11:00:00,1638.49,1643.23,1635.84,1637.5,1100.0,1638.49,1643.23,1635.84,1637.5,1100.0
2024-07-22 11:10:00,1633.06,1633.65,1629.36,1631.86,1576.0,1633.06,1633.65,1629.36,1631.86,1576.0
2024-07-22 11:20:00,1633.0,1637.95,1631.69,1634.34,1430.0,1633.0,1637.95,1631.69,1634.34,1430.0
2024-07-22 11:30:00,1632.77,1637.65,1632.08,1637.65,966.0,1632.77,1637.65,1632.08,1637.65,966.0
2024-07-22 11:40:00,1636.99,1637.14,1631.93,1631.93,1435.0,1636.99,1637.14,1631.93,1631.93,1435.0
2024-07-22 11:50:00,1634.43,1639.21,1634.43,1639.21,700.0,1634.43,1639.21,1634.43,1639.21,700.0
2024-07-22 12:00:00,1639.21,1641.31,1633.67,1633.68,1313.0,1639.21,1641.31,1633.67,1633.68,1313.0
2024-07-22 12:10:00,1631.64,1634.21,1630.69,1631.7,1400.0,1631.64,1634.21,1630.69,1631.7,1400.0
2024-07-22 12:20:00,1632.12,1633.65,1624.34,1624.34,500.0,1632.12,1633.65,1624.34,1624.34,500.0
2024-07-22 12:30:00,1624.57,1632.23,1624.57,1632.23,400.0,1624.57,1632.23,1624.57,1632.23,400.0
2024-07-22 12:40:00,1632.66,1632.89,1628.53,1628.53,665.0,1632.66,1632.89,1628.53,1628.53,665.0
2024-07-22 12:50:00,1634.32,1636.71,1633.18,1633.18,1290.0,1634.32,1636.71,1633.18,1633.18,1290.0
2024-07-22 13:00:00,1630.0,1634.5,1630.0,1634.5,600.0,1630.0,1634.5,1630.0,1634.5,600.0
2024-07-22 13:10:00,1633.98,1633.98,1630.55,1630.55,745.0,1633.98,1633.98,1630.55,1630.55,745.0
2024-07-22 13:20:00,1634.77,1635.29,1634.77,1635.29,200.0,1634.77,1635.29,1634.77,1635.29,200.0
2024-07-22 13:30:00,1634.5,1635.41,1632.46,1634.67,800.0,1634.5,1635.41,1632.46,1634.67,800.0
2024-07-22 13:40:00,1634.67,1635.0,1634.4,1634.4,900.0,1634.67,1635.0,1634.4,1634.4,900.0
2024-07-22 13:50:00,1633.93,1634.58,1633.12,1634.56,800.0,1633.93,1634.58,1633.12,1634.56,800.0
2024-07-22 14:00:00,1634.48,1634.48,1627.85,1629.75,941.0,1634.48,1634.48,1627.85,1629.75,941.0
2024-07-22 14:10:00,1627.62,1633.88,1627.62,1633.88,700.0,1627.62,1633.88,1627.62,1633.88,700.0
2024-07-22 14:20:00,1634.0,1634.0,1630.7,1630.7,1225.0,1634.0,1634.0,1630.7,1630.7,1225.0
2024-07-22 14:30:00,1633.26,1633.26,1633.26,1633.26,200.0,1633.26,1633.26,1633.26,1633.26,200.0
2024-07-22 14:40:00,1633.86,1634.5,1631.87,1631.87,304.0,1633.86,1634.5,1631.87,1631.87,304.0
2024-07-22 14:50:00,1630.2,1631.64,1629.86,1631.64,400.0,1630.2,1631.64,1629.86,1631.64,400.0
2024-07-22 15:00:00,1630.95,1633.97,1628.9,1633.97,500.0,1630.95,1633.97,1628.9,1633.97,500.0
2024-07-22 15:10:00,1633.65,1634.47,1632.98,1632.98,400.0,1633.65,1634.47,1632.98,1632.98,400.0
2024-07-22 15:20:00,1632.75,1633.14,1630.26,1630.26,900.0,1632.75,1633.14,1630.26,1630.26,900.0
2024-07-22 15:30:00,1631.34,1631.34,1630.24,1630.24,212.0,1631.34,1631.34,1630.24,1630.24,212.0
2024-07-22 15:40:00,1631.09,1631.09,1628.02,1629.13,2100.0,1631.09,1631.09,1628.02,1629.13,2100.0
2024-07-22 15:50:00,1628.14,1632.24,1628.14,1629.27,10560.0,1628.14,1632.24,1628.14,1629.27,10560.0
2024-07-23 09:30:00,1635.48,1635.48,1635.48,1635.48,644.0,1635.48,1635.48,1635.48,1635.48,644.0
2024-07-23 09:40:00,1635.48,1635.48,1635.48,1635.48,0.0,1635.48,1635.48,1635.48,1635.48,0.0
2024-07-23 09:50:00,1646.34,1650.0,1646.34,1650.0,200.0,1646.34,1650.0,1646.34,1650.0,200.0
2024-07-23 10:00:00,1644.73,1646.97,1644.73,1646.16,1081.0,1644.73,1646.97,1644.73,1646.16,1081.0
2024-07-23 10:10:00,1643.06,1643.07,1643.06,1643.06,100.0,1643.06,1643.07,1643.06,1643.06,100.0
2024-07-23 10:20:00,1643.06,1643.06,1643.06,1643.06,0.0,1643.06,1643.06,1643.06,1643.06,0.0
2024-07-23 10:30:00,1644.0,1648.81,1643.68,1645.03,1100.0,1644.0,1648.81,1643.68,1645.03,1100.0
2024-07-23 10:40:00,1646.88,1646.88,1643.68,1643.69,300.0,1646.88,1646.88,1643.68,1643.69,300.0
2024-07-23 10:50:00,1643.69,1643.69,1643.69,1643.69,0.0,1643.69,1643.69,1643.69,1643.69,0.0
2024-07-23 11:00:00,1643.69,1643.69,1643.69,1643.69,0.0,1643.69,1643.69,1643.69,1643.69,0.0
2024-07-23 11:10:00,1653.0,1654.0,1653.0,1653.45,813.0,1653.0,1654.0,1653.0,1653.45,813.0
2024-07-23 11:20:00,1651.16,1653.65,1650.5,1653.65,1708.0,1651.16,1653.65,1650.5,1653.65,1708.0
2024-07-23 11:30:00,1654.27,1658.03,1650.53,1657.78,1752.0,1654.27,1658.03,1650.53,1657.78,1752.0
2024-07-23 11:40:00,1657.4,1658.0,1649.05,1649.5,2868.0,1657.4,1658.0,1649.05,1649.5,2868.0
2024-07-23 11:50:00,1646.0,1646.17,1645.0,1646.17,850.0,1646.0,1646.17,1645.0,1646.17,850.0
2024-07-23 12:00:00,1646.17,1646.17,1646.17,1646.17,0.0,1646.17,1646.17,1646.17,1646.17,0.0
2024-07-23 12:10:00,1648.45,1649.75,1648.45,1649.75,443.0,1648.45,1649.75,1648.45,1649.75,443.0
2024-07-23 12:20:00,1648.04,1651.87,1647.61,1649.6,2270.0,1648.04,1651.87,1647.61,1649.6,2270.0
2024-07-23 12:30:00,1649.5,1652.24,1648.31,1648.31,2400.0,1649.5,1652.24,1648.31,1648.31,2400.0
2024-07-23 12:40:00,1646.34,1646.34,1646.34,1646.34,243.0,1646.34,1646.34,1646.34,1646.34,243.0
2024-07-23 12:50:00,1646.03,1646.58,1641.8,1645.38,1800.0,1646.03,1646.58,1641.8,1645.38,1800.0
2024-07-23 13:00:00,1646.13,1650.41,1646.13,1648.19,757.0,1646.13,1650.41,1646.13,1648.19,757.0
2024-07-23 13:10:00,1644.85,1644.85,1644.85,1644.85,100.0,1644.85,1644.85,1644.85,1644.85,100.0
2024-07-23 13:20:00,1644.85,1644.85,1644.85,1644.85,0.0,1644.85,1644.85,1644.85,1644.85,0.0
2024-07-23 13:30:00,1644.22,1644.22,1642.42,1642.43,700.0,1644.22,1644.22,1642.42,1642.43,700.0
2024-07-23 13:40:00,1641.02,1645.65,1640.64,1645.65,935.0,1641.02,1645.65,1640.64,1645.65,935.0
2024-07-23 13:50:00,1646.25,1646.71,1646.24,1646.71,250.0,1646.25,1646.71,1646.24,1646.71,250.0
2024-07-23 14:00:00,1645.16,1647.17,1643.56,1647.17,300.0,1645.16,1647.17,1643.56,1647.17,300.0
2024-07-23 14:10:00,1647.08,1647.94,1645.79,1646.43,1323.0,1647.08,1647.94,1645.79,1646.43,1323.0
2024-07-23 14:20:00,1647.68,1647.68,1645.18,1645.18,300.0,1647.68,1647.68,1645.18,1645.18,300.0
2024-07-23 14:30:00,1644.19,1645.93,1643.28,1645.93,1165.0,1644.19,1645.93,1643.28,1645.93,1165.0
2024-07-23 14:40:00,1643.91,1645.14,1643.0,1645.14,500.0,1643.91,1645.14,1643.0,1645.14,500.0
2024-07-23 14:50:00,1641.96,1645.37,1641.96,1645.37,700.0,1641.96,1645.37,1641.96,1645.37,700.0
2024-07-23 15:00:00,1645.8,1645.8,1645.79,1645.8,100.0,1645.8,1645.8,1645.79,1645.8,100.0
2024-07-23 15:10:00,1642.8,1644.46,1642.8,1642.9,574.0,1642.8,1644.46,1642.8,1642.9,574.0
2024-07-23 15:20:00,1642.47,1643.23,1640.33,1642.69,1020.0,1642.47,1643.23,1640.33,1642.69,1020.0
2024-07-23 15:30:00,1644.04,1645.53,1640.96,1641.36,2751.0,1644.04,1645.53,1640.96,1641.36,2751.0
2024-07-23 15:40:00,1641.95,1641.95,1635.84,1636.98,1396.0,1641.95,1641.95,1635.84,1636.98,1396.0
2024-07-23 15:50:00,1637.19,1637.19,1625.45,1625.87,21490.0,1637.19,1637.19,1625.45,1625.87,21490.0
2024-07-24 09:30:00,1621.8,1626.29,1613.68,1626.29,1814.0,1621.8,1626.29,1613.68,1626.29,1814.0
2024-07-24 09:40:00,1613.71,1615.46,1613.66,1613.84,600.0,1613.71,1615.46,1613.66,1613.84,600.0
2024-07-24 09:50:00,1617.35,1617.35,1605.83,1605.83,257.0,1617.35,1617.35,1605.83,1605.83,257.0
2024-07-24 10:00:00,1605.83,1605.83,1605.83,1605.83,0.0,1605.83,1605.83,1605.83,1605.83,0.0
2024-07-24 10:10:00,1610.5,1610.5,1607.65,1607.87,601.0,1610.5,1610.5,1607.65,1607.87,601.0
2024-07-24 10:20:00,1611.97,1614.66,1611.96,1614.65,301.0,1611.97,1614.66,1611.96,1614.65,301.0
2024-07-24 10:30:00,1613.76,1613.76,1613.76,1613.76,100.0,1613.76,1613.76,1613.76,1613.76,100.0
2024-07-24 10:40:00,1610.22,1610.22,1608.06,1608.06,200.0,1610.22,1610.22,1608.06,1608.06,200.0
2024-07-24 10:50:00,1600.19,1601.48,1596.18,1601.48,7731.0,1600.19,1601.48,1596.18,1601.48,7731.0
2024-07-24 11:00:00,1600.54,1600.54,1595.0,1595.62,657.0,1600.54,1600.54,1595.0,1595.62,657.0
2024-07-24 11:10:00,1596.83,1596.83,1593.0,1593.53,304.0,1596.83,1596.83,1593.0,1593.53,304.0
2024-07-24 11:20:00,1593.5,1593.5,1593.39,1593.39,212.0,1593.5,1593.5,1593.39,1593.39,212.0
2024-07-24 11:30:00,1595.83,1595.83,1595.83,1595.83,100.0,1595.83,1595.83,1595.83,1595.83,100.0
2024-07-24 11:40:00,1592.95,1592.95,1592.65,1592.65,200.0,1592.95,1592.95,1592.65,1592.65,200.0
2024-07-24 11:50:00,1592.65,1592.65,1592.65,1592.65,0.0,1592.65,1592.65,1592.65,1592.65,0.0
2024-07-24 12:00:00,1588.9,1588.9,1581.24,1581.24,700.0,1588.9,1588.9,1581.24,1581.24,700.0
2024-07-24 12:10:00,1583.25,1583.25,1579.02,1583.02,400.0,1583.25,1583.25,1579.02,1583.02,400.0
2024-07-24 12:20:00,1584.27,1584.27,1578.38,1579.0,800.0,1584.27,1584.27,1578.38,1579.0,800.0
2024-07-24 12:30:00,1577.42,1581.51,1576.75,1576.75,400.0,1577.42,1581.51,1576.75,1576.75,400.0
2024-07-24 12:40:00,1574.1,1578.45,1574.1,1578.45,496.0,1574.1,1578.45,1574.1,1578.45,496.0
2024-07-24 12:50:00,1578.39,1578.4,1574.76,1578.4,601.0,1578.39,1578.4,1574.76,1578.4,601.0
2024-07-24 13:00:00,1576.64,1580.72,1576.64,1579.0,1977.0,1576.64,1580.72,1576.64,1579.0,1977.0
2024-07-24 13:10:00,1580.92,1580.92,1577.43,1577.43,300.0,1580.92,1580.92,1577.43,1577.43,300.0
2024-07-24 13:20:00,1579.09,1579.16,1577.62,1577.62,400.0,1579.09,1579.16,1577.62,1577.62,400.0
2024-07-24 13:30:00,1579.26,1587.05,1579.26,1583.41,2528.0,1579.26,1587.05,1579.26,1583.41,2528.0
2024-07-24 13:40:00,1580.89,1580.89,1580.89,1580.89,100.0,1580.89,1580.89,1580.89,1580.89,100.0
2024-07-24 13:50:00,1580.89,1580.89,1580.89,1580.89,0.0,1580.89,1580.89,1580.89,1580.89,0.0
2024-07-24 14:00:00,1580.89,1580.89,1580.89,1580.89,0.0,1580.89,1580.89,1580.89,1580.89,0.0
2024-07-24 14:10:00,1580.89,1580.89,1580.89,1580.89,0.0,1580.89,1580.89,1580.89,1580.89,0.0
2024-07-24 14:20:00,1578.97,1578.97,1578.97,1578.97,100.0,1578.97,1578.97,1578.97,1578.97,100.0
2024-07-24 14:30:00,1578.97,1578.97,1578.97,1578.97,0.0,1578.97,1578.97,1578.97,1578.97,0.0
2024-07-24 14:40:00,1570.0,1570.0,1567.85,1568.19,600.0,1570.0,1570.0,1567.85,1568.19,600.0
2024-07-24 14:50:00,1567.47,1567.87,1567.47,1567.87,300.0,1567.47,1567.87,1567.47,1567.87,300.0
2024-07-24 15:00:00,1567.0,1570.06,1566.64,1566.64,912.0,1567.0,1570.06,1566.64,1566.64,912.0
2024-07-24 15:10:00,1565.04,1566.37,1561.26,1561.26,593.0,1565.04,1566.37,1561.26,1561.26,593.0
2024-07-24 15:20:00,1561.16,1562.21,1559.54,1559.54,579.0,1561.16,1562.21,1559.54,1559.54,579.0
2024-07-24 15:30:00,1560.22,1563.24,1560.22,1561.89,505.0,1560.22,1563.24,1560.22,1561.89,505.0
2024-07-24 15:40:00,1561.69,1566.04,1558.54,1560.21,1125.0,1561.69,1566.04,1558.54,1560.21,1125.0
2024-07-24 15:50:00,1558.54,1559.26,1553.71,1559.14,5638.0,1558.54,1559.26,1553.71,1559.14,5638.0
2024-07-25 09:30:00,1570.65,1577.56,1560.02,1569.46,2375.0,1570.65,1577.56,1560.02,1569.46,2375.0
2024-07-25 09:40:00,1571.21,1577.54,1566.2,1566.9,800.0,1571.21,1577.54,1566.2,1566.9,800.0
2024-07-25 09:50:00,1566.9,1566.9,1566.9,1566.9,0.0,1566.9,1566.9,1566.9,1566.9,0.0
2024-07-25 10:00:00,1567.36,1567.36,1565.39,1565.39,401.0,1567.36,1567.36,1565.39,1565.39,401.0
2024-07-25 10:10:00,1556.02,1557.62,1551.94,1557.62,700.0,1556.02,1557.62,1551.94,1557.62,700.0
2024-07-25 10:20:00,1557.62,1557.75,1556.78,1556.78,400.0,1557.62,1557.75,1556.78,1556.78,400.0
2024-07-25 10:30:00,1564.91,1566.0,1564.91,1565.91,897.0,1564.91,1566.0,1564.91,1565.91,897.0
2024-07-25 10:40:00,1567.95,1577.75,1567.95,1577.75,1033.0,1567.95,1577.75,1567.95,1577.75,1033.0
2024-07-25 10:50:00,1570.74,1579.63,1570.73,1577.78,2956.0,1570.74,1579.63,1570.73,1577.78,2956.0
2024-07-25 11:00:00,1579.16,1579.48,1569.67,1573.43,1120.0,1579.16,1579.48,1569.67,1573.43,1120.0
2024-07-25 11:10:00,1577.54,1577.54,1577.54,1577.54,150.0,1577.54,1577.54,1577.54,1577.54,150.0
2024-07-25 11:20:00,1577.24,1577.24,1577.24,1577.24,100.0,1577.24,1577.24,1577.24,1577.24,100.0
2024-07-25 11:30:00,1577.24,1577.24,1577.24,1577.24,0.0,1577.24,1577.24,1577.24,1577.24,0.0
2024-07-25 11:40:00,1577.24,1577.24,1577.24,1577.24,0.0,1577.24,1577.24,1577.24,1577.24,0.0
2024-07-25 11:50:00,1578.06,1578.06,1578.06,1578.06,100.0,1578.06,1578.06,1578.06,1578.06,100.0
2024-07-25 12:00:00,1583.58,1583.58,1583.58,1583.58,201.0,1583.58,1583.58,1583.58,1583.58,201.0
2024-07-25 12:10:00,1589.77,1589.77,1589.76,1589.77,100.0,1589.77,1589.77,1589.76,1589.77,100.0
2024-07-25 12:20:00,1589.77,1589.77,1589.77,1589.77,0.0,1589.77,1589.77,1589.77,1589.77,0.0
2024-07-25 12:30:00,1589.77,1589.77,1589.77,1589.77,0.0,1589.77,1589.77,1589.77,1589.77,0.0
2024-07-25 12:40:00,1590.78,1590.78,1590.78,1590.78,475.0,1590.78,1590.78,1590.78,1590.78,475.0
2024-07-25 12:50:00,1589.16,1589.16,1586.23,1586.23,284.0,1589.16,1589.16,1586.23,1586.23,284.0
2024-07-25 13:00:00,1586.23,1586.23,1586.23,1586.23,0.0,1586.23,1586.23,1586.23,1586.23,0.0
2024-07-25 13:10:00,1587.39,1587.39,1587.13,1587.13,200.0,1587.39,1587.39,1587.13,1587.13,200.0
2024-07-25 13:20:00,1586.01,1586.02,1586.01,1586.01,373.0,1586.01,1586.02,1586.01,1586.01,373.0
2024-07-25 13:30:00,1586.01,1586.01,1586.01,1586.01,0.0,1586.01,1586.01,1586.01,1586.01,0.0
2024-07-25 13:40:00,1591.34,1591.34,1587.24,1587.25,700.0,1591.34,1591.34,1587.24,1587.25,700.0
2024-07-25 13:50:00,1587.06,1588.34,1584.77,1587.45,1148.0,1587.06,1588.34,1584.77,1587.45,1148.0
2024-07-25 14:00:00,1583.45,1589.6,1583.45,1589.34,1779.0,1583.45,1589.6,1583.45,1589.34,1779.0
2024-07-25 14:10:00,1588.94,1588.94,1585.63,1585.63,200.0,1588.94,1588.94,1585.63,1585.63,200.0
2024-07-25 14:20:00,1590.38,1590.38,1590.38,1590.38,100.0,1590.38,1590.38,1590.38,1590.38,100.0
2024-07-25 14:30:00,1591.48,1591.48,1590.77,1590.77,200.0,1591.48,1591.48,1590.77,1590.77,200.0
2024-07-25 14:40:00,1585.92,1586.67,1585.0,1586.67,422.0,1585.92,1586.67,1585.0,1586.67,422.0
2024-07-25 14:50:00,1583.94,1585.37,1583.06,1584.41,474.0,1583.94,1585.37,1583.06,1584.41,474.0
2024-07-25 15:00:00,1580.03,1580.03,1580.02,1580.03,100.0,1580.03,1580.03,1580.02,1580.03,100.0
2024-07-25 15:10:00,1583.27,1583.95,1583.27,1583.95,203.0,1583.27,1583.95,1583.27,1583.95,203.0
2024-07-25 15:20:00,1586.93,1587.93,1586.92,1587.28,300.0,1586.93,1587.93,1586.92,1587.28,300.0
2024-07-25 15:30:00,1585.88,1586.05,1585.88,1586.05,200.0,1585.88,1586.05,1585.88,1586.05,200.0
2024-07-25 15:40:00,1583.94,1583.94,1578.32,1580.16,1104.0,1583.94,1583.94,1578.32,1580.16,1104.0
2024-07-25 15:50:00,1580.21,1580.71,1574.54,1575.01,4701.0,1580.21,1580.71,1574.54,1575.01,4701.0
2024-07-26 09:30:00,1579.42,1583.72,1579.42,1583.0,1318.0,1579.42,1583.72,1579.42,1583.0,1318.0
2024-07-26 09:40:00,1594.36,1596.05,1586.11,1586.62,520.0,1594.36,1596.05,1586.11,1586.62,520.0
2024-07-26 09:50:00,1594.79,1594.79,1594.79,1594.79,101.0,1594.79,1594.79,1594.79,1594.79,101.0
2024-07-26 10:00:00,1599.89,1599.89,1599.88,1599.89,122.0,1599.89,1599.89,1599.88,1599.89,122.0
2024-07-26 10:10:00,1600.0,1600.03,1597.32,1600.03,892.0,1600.0,1600.03,1597.32,1600.03,892.0
2024-07-26 10:20:00,1601.21,1605.2,1601.2,1604.0,5501.0,1601.21,1605.2,1601.2,1604.0,5501.0
2024-07-26 10:30:00,1602.79,1602.79,1594.23,1597.6,794.0,1602.79,1602.79,1594.23,1597.6,794.0
2024-07-26 10:40:00,1596.93,1601.78,1596.93,1601.78,808.0,1596.93,1601.78,1596.93,1601.78,808.0
2024-07-26 10:50:00,1598.4,1602.29,1597.25,1602.29,561.0,1598.4,1602.29,1597.25,1602.29,561.0
2024-07-26 11:00:00,1602.37,1603.83,1601.05,1603.83,513.0,1602.37,1603.83,1601.05,1603.83,513.0
2024-07-26 11:10:00,1600.5,1605.4,1599.07,1603.5,1376.0,1600.5,1605.4,1599.07,1603.5,1376.0
2024-07-26 11:20:00,1605.0,1605.0,1604.13,1604.13,300.0,1605.0,1605.0,1604.13,1604.13,300.0
2024-07-26 11:30:00,1603.0,1608.51,1603.0,1608.51,1144.0,1603.0,1608.51,1603.0,1608.51,1144.0
2024-07-26 11:40:00,1604.6,1606.16,1604.31,1606.16,501.0,1604.6,1606.16,1604.31,1606.16,501.0
2024-07-26 11:50:00,1606.16,1606.16,1606.16,1606.16,0.0,1606.16,1606.16,1606.16,1606.16,0.0
2024-07-26 12:00:00,1605.0,1608.83,1604.99,1608.83,600.0,1605.0,1608.83,1604.99,1608.83,600.0
2024-07-26 12:10:00,1611.82,1611.82,1605.75,1605.75,400.0,1611.82,1611.82,1605.75,1605.75,400.0
2024-07-26 12:20:00,1607.5,1607.5,1604.95,1605.0,694.0,1607.5,1607.5,1604.95,1605.0,694.0
2024-07-26 12:30:00,1608.09,1608.09,1605.0,1605.0,400.0,1608.09,1608.09,1605.0,1605.0,400.0
2024-07-26 12:40:00,1607.47,1608.86,1607.47,1607.8,474.0,1607.47,1608.86,1607.47,1607.8,474.0
2024-07-26 12:50:00,1607.8,1607.8,1607.8,1607.8,0.0,1607.8,1607.8,1607.8,1607.8,0.0
2024-07-26 13:00:00,1609.3,1609.3,1608.36,1608.36,300.0,1609.3,1609.3,1608.36,1608.36,300.0
2024-07-26 13:10:00,1610.02,1612.57,1607.48,1612.57,1114.0,1610.02,1612.57,1607.48,1612.57,1114.0
2024-07-26 13:20:00,1612.02,1612.02,1612.02,1612.02,200.0,1612.02,1612.02,1612.02,1612.02,200.0
2024-07-26 13:30:00,1610.98,1610.98,1604.8,1604.9,752.0,1610.98,1610.98,1604.8,1604.9,752.0
2024-07-26 13:40:00,1605.0,1608.1,1604.9,1606.07,751.0,1605.0,1608.1,1604.9,1606.07,751.0
2024-07-26 13:50:00,1606.07,1606.07,1606.07,1606.07,0.0,1606.07,1606.07,1606.07,1606.07,0.0
2024-07-26 14:00:00,1609.03,1609.64,1609.01,1609.64,333.0,1609.03,1609.64,1609.01,1609.64,333.0
2024-07-26 14:10:00,1607.55,1607.56,1603.78,1603.79,700.0,1607.55,1607.56,1603.78,1603.79,700.0
2024-07-26 14:20:00,1604.7,1607.55,1604.4,1604.4,5161.0,1604.7,1607.55,1604.4,1604.4,5161.0
2024-07-26 14:30:00,1604.71,1604.92,1604.09,1604.1,1096.0,1604.71,1604.92,1604.09,1604.1,1096.0
2024-07-26 14:40:00,1605.0,1606.82,1604.1,1604.6,1558.0,1605.0,1606.82,1604.1,1604.6,1558.0
2024-07-26 14:50:00,1604.5,1604.89,1604.5,1604.5,424.0,1604.5,1604.89,1604.5,1604.5,424.0
2024-07-26 15:00:00,1604.99,1605.0,1603.88,1604.74,1775.0,1604.99,1605.0,1603.88,1604.74,1775.0
2024-07-26 15:10:00,1605.98,1605.98,1604.5,1605.0,1081.0,1605.98,1605.98,1604.5,1605.0,1081.0
2024-07-26 15:20:00,1606.03,1607.07,1606.03,1607.07,572.0,1606.03,1607.07,1606.03,1607.07,572.0
2024-07-26 15:30:00,1606.03,1606.03,1603.78,1605.96,2508.0,1606.03,1606.03,1603.78,1605.96,2508.0
2024-07-26 15:40:00,1605.95,1606.35,1604.34,1605.08,1254.0,1605.95,1606.35,1604.34,1605.08,1254.0
2024-07-26 15:50:00,1606.59,1607.43,1603.04,1605.8,13528.0,1606.59,1607.43,1603.04,1605.8,13528.0
2024-07-29 09:30:00,1612.6,1612.6,1609.82,1609.94,2601.0,1612.6,1612.6,1609.82,1609.94,2601.0
2024-07-29 09:40:00,1615.37,1615.45,1607.73,1613.15,960.0,1615.37,1615.45,1607.73,1613.15,960.0
2024-07-29 09:50:00,1603.21,1608.95,1599.52,1606.98,8400.0,1603.21,1608.95,1599.52,1606.98,8400.0
2024-07-29 10:00:00,1602.68,1608.92,1599.98,1604.36,2145.0,1602.68,1608.92,1599.98,1604.36,2145.0
2024-07-29 10:10:00,1602.16,1602.16,1592.1,1599.1,4500.0,1602.16,1602.16,1592.1,1599.1,4500.0
2024-07-29 10:20:00,1600.3,1600.3,1592.46,1592.47,395.0,1600.3,1600.3,1592.46,1592.47,395.0
2024-07-29 10:30:00,1592.76,1594.24,1586.99,1593.75,1600.0,1592.76,1594.24,1586.99,1593.75,1600.0
2024-07-29 10:40:00,1596.29,1596.98,1594.43,1596.79,1550.0,1596.29,1596.98,1594.43,1596.79,1550.0
2024-07-29 10:50:00,1594.62,1597.41,1594.62,1597.41,1906.0,1594.62,1597.41,1594.62,1597.41,1906.0
2024-07-29 11:00:00,1596.67,1597.0,1592.01,1594.16,1858.0,1596.67,1597.0,1592.01,1594.16,1858.0
2024-07-29 11:10:00,1593.91,1595.53,1591.07,1593.65,7132.0,1593.91,1595.53,1591.07,1593.65,7132.0
2024-07-29 11:20:00,1591.37,1595.23,1591.07,1594.75,1624.0,1591.37,1595.23,1591.07,1594.75,1624.0
2024-07-29 11:30:00,1594.32,1595.08,1587.72,1587.72,2098.0,1594.32,1595.08,1587.72,1587.72,2098.0
2024-07-29 11:40:00,1589.37,1595.23,1589.36,1593.19,600.0,1589.37,1595.23,1589.36,1593.19,600.0
2024-07-29 11:50:00,1594.15,1596.16,1593.53,1596.16,711.0,1594.15,1596.16,1593.53,1596.16,711.0
2024-07-29 12:00:00,1599.08,1599.08,1599.08,1599.08,100.0,1599.08,1599.08,1599.08,1599.08,100.0
2024-07-29 12:10:00,1600.09,1607.45,1600.09,1607.45,6150.0,1600.09,1607.45,1600.09,1607.45,6150.0
2024-07-29 12:20:00,1604.93,1604.93,1602.38,1602.38,400.0,1604.93,1604.93,1602.38,1602.38,400.0
2024-07-29 12:30:00,1604.35,1606.27,1604.34,1606.2,700.0,1604.35,1606.27,1604.34,1606.2,700.0
2024-07-29 12:40:00,1604.69,1604.69,1600.96,1603.09,600.0,1604.69,1604.69,1600.96,1603.09,600.0
2024-07-29 12:50:00,1600.96,1602.52,1599.19,1602.52,1567.0,1600.96,1602.52,1599.19,1602.52,1567.0
2024-07-29 13:00:00,1601.85,1601.85,1599.1,1599.99,600.0,1601.85,1601.85,1599.1,1599.99,600.0
2024-07-29 13:10:00,1600.06,1604.4,1600.06,1600.69,1453.0,1600.06,1604.4,1600.06,1600.69,1453.0
2024-07-29 13:20:00,1600.69,1600.69,1598.43,1598.61,517.0,1600.69,1600.69,1598.43,1598.61,517.0
2024-07-29 13:30:00,1596.17,1598.2,1596.15,1598.2,900.0,1596.17,1598.2,1596.15,1598.2,900.0
2024-07-29 13:40:00,1598.2,1598.2,1596.38,1596.59,900.0,1598.2,1598.2,1596.38,1596.59,900.0
2024-07-29 13:50:00,1596.58,1601.18,1595.3,1600.42,1174.0,1596.58,1601.18,1595.3,1600.42,1174.0
2024-07-29 14:00:00,1597.56,1598.94,1597.56,1598.94,200.0,1597.56,1598.94,1597.56,1598.94,200.0
2024-07-29 14:10:00,1597.61,1598.75,1597.11,1598.75,900.0,1597.61,1598.75,1597.11,1598.75,900.0
2024-07-29 14:20:00,1597.36,1598.75,1596.64,1598.75,1100.0,1597.36,1598.75,1596.64,1598.75,1100.0
2024-07-29 14:30:00,1598.75,1598.75,1594.26,1596.48,1610.0,1598.75,1598.75,1594.26,1596.48,1610.0
2024-07-29 14:40:00,1595.88,1597.82,1594.6,1597.82,900.0,1595.88,1597.82,1594.6,1597.82,900.0
2024-07-29 14:50:00,1596.3,1596.3,1595.27,1595.27,1000.0,1596.3,1596.3,1595.27,1595.27,1000.0
2024-07-29 15:00:00,1596.09,1596.09,1593.3,1593.3,700.0,1596.09,1596.09,1593.3,1593.3,700.0
2024-07-29 15:10:00,1593.22,1597.87,1593.22,1597.87,829.0,1593.22,1597.87,1593.22,1597.87,829.0
2024-07-29 15:20:00,1598.23,1601.88,1598.23,1600.37,1750.0,1598.23,1601.88,1598.23,1600.37,1750.0
2024-07-29 15:30:00,1599.44,1599.71,1597.7,1597.7,1600.0,1599.44,1599.71,1597.7,1597.7,1600.0
2024-07-29 15:40:00,1598.03,1599.13,1596.09,1596.09,2600.0,1598.03,1599.13,1596.09,1596.09,2600.0
2024-07-29 15:50:00,1595.95,1596.76,1587.93,1593.06,10978.0,1595.95,1596.76,1587.93,1593.06,10978.0
2024-07-30 09:30:00,1599.98,1599.98,1599.98,1599.98,871.0,1599.98,1599.98,1599.98,1599.98,871.0
2024-07-30 09:40:00,1601.69,1601.69,1601.69,1601.69,100.0,1601.69,1601.69,1601.69,1601.69,100.0
2024-07-30 09:50:00,1606.92,1611.85,1606.56,1611.23,3550.0,1606.92,1611.85,1606.56,1611.23,3550.0
2024-07-30 10:00:00,1613.29,1615.46,1610.56,1615.06,5771.0,1613.29,1615.46,1610.56,1615.06,5771.0
2024-07-30 10:10:00,1611.32,1617.32,1611.31,1617.32,1050.0,1611.32,1617.32,1611.31,1617.32,1050.0
2024-07-30 10:20:00,1615.27,1620.69,1615.27,1618.35,2020.0,1615.27,1620.69,1615.27,1618.35,2020.0
2024-07-30 10:30:00,1621.97,1621.97,1614.68,1614.68,1312.0,1621.97,1621.97,1614.68,1614.68,1312.0
2024-07-30 10:40:00,1611.68,1616.42,1610.7,1616.42,1154.0,1611.68,1616.42,1610.7,1616.42,1154.0
2024-07-30 10:50:00,1613.1,1613.1,1613.1,1613.1,200.0,1613.1,1613.1,1613.1,1613.1,200.0
2024-07-30 11:00:00,1612.61,1613.29,1608.05,1609.97,2732.0,1612.61,1613.29,1608.05,1609.97,2732.0
2024-07-30 11:10:00,1610.26,1613.26,1610.25,1612.64,1000.0,1610.26,1613.26,1610.25,1612.64,1000.0
2024-07-30 11:20:00,1614.28,1614.85,1614.28,1614.85,600.0,1614.28,1614.85,1614.28,1614.85,600.0
2024-07-30 11:30:00,1612.91,1615.57,1610.77,1610.77,1680.0,1612.91,1615.57,1610.77,1610.77,1680.0
2024-07-30 11:40:00,1612.4,1612.4,1605.96,1605.97,3327.0,1612.4,1612.4,1605.96,1605.97,3327.0
2024-07-30 11:50:00,1605.71,1609.09,1605.51,1609.09,1003.0,1605.71,1609.09,1605.51,1609.09,1003.0
2024-07-30 12:00:00,1610.06,1613.17,1605.96,1613.16,1200.0,1610.06,1613.17,1605.96,1613.16,1200.0
2024-07-30 12:10:00,1613.24,1613.27,1609.31,1609.31,1868.0,1613.24,1613.27,1609.31,1609.31,1868.0
2024-07-30 12:20:00,1611.3,1611.3,1608.23,1610.9,833.0,1611.3,1611.3,1608.23,1610.9,833.0
2024-07-30 12:30:00,1608.03,1611.51,1597.46,1597.46,2597.0,1608.03,1611.51,1597.46,1597.46,2597.0
2024-07-30 12:40:00,1601.81,1601.81,1598.32,1601.38,1258.0,1601.81,1601.81,1598.32,1601.38,1258.0
2024-07-30 12:50:00,1598.98,1598.98,1592.19,1592.96,956.0,1598.98,1598.98,1592.19,1592.96,956.0
2024-07-30 13:00:00,1590.41,1591.88,1588.59,1591.88,1100.0,1590.41,1591.88,1588.59,1591.88,1100.0
2024-07-30 13:10:00,1591.05,1596.53,1591.05,1596.53,659.0,1591.05,1596.53,1591.05,1596.53,659.0
2024-07-30 13:20:00,1596.53,1596.53,1595.95,1595.95,300.0,1596.53,1596.53,1595.95,1595.95,300.0
2024-07-30 13:30:00,1592.62,1592.9,1588.14,1588.14,700.0,1592.62,1592.9,1588.14,1588.14,700.0
2024-07-30 13:40:00,1588.71,1588.71,1587.39,1587.39,300.0,1588.71,1588.71,1587.39,1587.39,300.0
2024-07-30 13:50:00,1588.01,1590.57,1586.03,1589.29,846.0,1588.01,1590.57,1586.03,1589.29,846.0
2024-07-30 14:00:00,1589.33,1591.58,1588.29,1588.4,1702.0,1589.33,1591.58,1588.29,1588.4,1702.0
2024-07-30 14:10:00,1588.17,1590.12,1585.44,1590.12,2384.0,1588.17,1590.12,1585.44,1590.12,2384.0
2024-07-30 14:20:00,1589.63,1589.63,1586.5,1586.5,861.0,1589.63,1589.63,1586.5,1586.5,861.0
2024-07-30 14:30:00,1590.14,1595.18,1590.14,1593.56,1100.0,1590.14,1595.18,1590.14,1593.56,1100.0
2024-07-30 14:40:00,1594.7,1594.7,1592.0,1592.49,1650.0,1594.7,1594.7,1592.0,1592.49,1650.0
2024-07-30 14:50:00,1593.88,1593.88,1589.43,1589.64,651.0,1593.88,1593.88,1589.43,1589.64,651.0
2024-07-30 15:00:00,1587.54,1588.64,1584.51,1584.51,1030.0,1587.54,1588.64,1584.51,1584.51,1030.0
2024-07-30 15:10:00,1585.19,1585.19,1582.06,1584.52,1664.0,1585.19,1585.19,1582.06,1584.52,1664.0
2024-07-30 15:20:00,1584.53,1586.18,1583.93,1584.37,500.0,1584.53,1586.18,1583.93,1584.37,500.0
2024-07-30 15:30:00,1585.57,1585.57,1581.92,1582.17,1928.0,1585.57,1585.57,1581.92,1582.17,1928.0
2024-07-30 15:40:00,1583.34,1590.87,1583.34,1590.87,4703.0,1583.34,1590.87,1583.34,1590.87,4703.0
2024-07-30 15:50:00,1591.04,1594.72,1584.0,1586.42,7785.0,1591.04,1594.72,1584.0,1586.42,7785.0
2024-07-31 09:30:00,1617.14,1620.5,1616.3,1620.5,2177.0,1617.14,1620.5,1616.3,1620.5,2177.0
2024-07-31 09:40:00,1630.0,1630.0,1615.27,1615.28,360.0,1630.0,1630.0,1615.27,1615.28,360.0
2024-07-31 09:50:00,1615.28,1615.85,1615.25,1615.85,800.0,1615.28,1615.85,1615.25,1615.85,800.0
2024-07-31 10:00:00,1615.14,1615.14,1614.18,1614.19,279.0,1615.14,1615.14,1614.18,1614.19,279.0
2024-07-31 10:10:00,1614.01,1622.0,1614.01,1622.0,300.0,1614.01,1622.0,1614.01,1622.0,300.0
2024-07-31 10:20:00,1621.88,1624.89,1619.43,1619.77,1400.0,1621.88,1624.89,1619.43,1619.77,1400.0
2024-07-31 10:30:00,1614.24,1620.87,1614.12,1615.85,2839.0,1614.24,1620.87,1614.12,1615.85,2839.0
2024-07-31 10:40:00,1616.09,1620.75,1613.19,1620.75,1494.0,1616.09,1620.75,1613.19,1620.75,1494.0
2024-07-31 10:50:00,1614.65,1614.65,1606.09,1612.26,1500.0,1614.65,1614.65,1606.09,1612.26,1500.0
2024-07-31 11:00:00,1614.43,1616.38,1613.71,1613.71,700.0,1614.43,1616.38,1613.71,1613.71,700.0
2024-07-31 11:10:00,1612.87,1613.71,1609.83,1610.95,928.0,1612.87,1613.71,1609.83,1610.95,928.0
2024-07-31 11:20:00,1610.6,1615.99,1610.13,1614.87,1703.0,1610.6,1615.99,1610.13,1614.87,1703.0
2024-07-31 11:30:00,1616.02,1616.02,1611.84,1612.6,800.0,1616.02,1616.02,1611.84,1612.6,800.0
2024-07-31 11:40:00,1614.62,1618.04,1612.1,1617.31,982.0,1614.62,1618.04,1612.1,1617.31,982.0
2024-07-31 11:50:00,1616.16,1616.16,1611.17,1613.38,1420.0,1616.16,1616.16,1611.17,1613.38,1420.0
2024-07-31 12:00:00,1615.79,1616.44,1610.97,1613.05,600.0,1615.79,1616.44,1610.97,1613.05,600.0
2024-07-31 12:10:00,1611.13,1617.57,1610.93,1616.09,6569.0,1611.13,1617.57,1610.93,1616.09,6569.0
2024-07-31 12:20:00,1613.88,1616.51,1612.1,1616.51,805.0,1613.88,1616.51,1612.1,1616.51,805.0
2024-07-31 12:30:00,1615.88,1615.95,1610.3,1610.3,1002.0,1615.88,1615.95,1610.3,1610.3,1002.0
2024-07-31 12:40:00,1608.54,1612.94,1608.33,1611.8,1432.0,1608.54,1612.94,1608.33,1611.8,1432.0
2024-07-31 12:50:00,1612.43,1615.23,1611.65,1615.2,903.0,1612.43,1615.23,1611.65,1615.2,903.0
2024-07-31 13:00:00,1615.33,1617.7,1611.57,1611.57,400.0,1615.33,1617.7,1611.57,1611.57,400.0
2024-07-31 13:10:00,1608.68,1610.97,1606.52,1606.52,700.0,1608.68,1610.97,1606.52,1606.52,700.0
2024-07-31 13:20:00,1607.03,1608.65,1605.18,1608.65,900.0,1607.03,1608.65,1605.18,1608.65,900.0
2024-07-31 13:30:00,1606.92,1606.92,1601.6,1602.0,548.0,1606.92,1606.92,1601.6,1602.0,548.0
2024-07-31 13:40:00,1604.37,1606.82,1600.71,1600.71,1781.0,1604.37,1606.82,1600.71,1600.71,1781.0
2024-07-31 13:50:00,1605.14,1606.55,1603.61,1605.0,1906.0,1605.14,1606.55,1603.61,1605.0,1906.0
2024-07-31 14:00:00,1602.65,1602.65,1592.67,1592.67,1624.0,1602.65,1602.65,1592.67,1592.67,1624.0
2024-07-31 14:10:00,1592.27,1599.89,1592.27,1598.03,4090.0,1592.27,1599.89,1592.27,1598.03,4090.0
2024-07-31 14:20:00,1595.24,1595.64,1593.1,1594.0,1000.0,1595.24,1595.64,1593.1,1594.0,1000.0
2024-07-31 14:30:00,1598.8,1602.6,1597.27,1599.75,1500.0,1598.8,1602.6,1597.27,1599.75,1500.0
2024-07-31 14:40:00,1604.82,1608.0,1601.85,1607.32,4082.0,1604.82,1608.0,1601.85,1607.32,4082.0
2024-07-31 14:50:00,1608.99,1609.0,1600.79,1606.29,7915.0,1608.99,1609.0,1600.79,1606.29,7915.0
2024-07-31 15:00:00,1605.23,1610.57,1603.62,1603.68,2873.0,1605.23,1610.57,1603.62,1603.68,2873.0
2024-07-31 15:10:00,1604.99,1609.36,1602.47,1605.4,2573.0,1604.99,1609.36,1602.47,1605.4,2573.0
2024-07-31 15:20:00,1603.86,1606.12,1597.31,1600.06,3545.0,1603.86,1606.12,1597.31,1600.06,3545.0
2024-07-31 15:30:00,1600.07,1604.35,1600.06,1602.2,4081.0,1600.07,1604.35,1600.06,1602.2,4081.0
2024-07-31 15:40:00,1603.61,1610.04,1603.39,1606.43,5387.0,1603.61,1610.04,1603.39,1606.43,5387.0
2024-07-31 15:50:00,1606.59,1609.71,1595.08,1596.64,13835.0,1606.59,1609.71,1595.08,1596.64,13835.0
2024-08-01 09:30:00,1554.68,1573.18,1528.43,1564.97,6324.0,1554.68,1573.18,1528.43,1564.97,6324.0
2024-08-01 09:40:00,1572.01,1590.0,1571.13,1586.33,2052.0,1572.01,1590.0,1571.13,1586.33,2052.0
2024-08-01 09:50:00,1597.7,1618.23,1597.7,1614.79,2257.0,1597.7,1618.23,1597.7,1614.79,2257.0
2024-08-01 10:00:00,1613.52,1657.71,1610.98,1643.94,5207.0,1613.52,1657.71,1610.98,1643.94,5207.0
2024-08-01 10:10:00,1647.02,1668.63,1642.78,1642.78,2992.0,1647.02,1668.63,1642.78,1642.78,2992.0
2024-08-01 10:20:00,1641.27,1646.98,1637.07,1645.04,1771.0,1641.27,1646.98,1637.07,1645.04,1771.0
2024-08-01 10:30:00,1646.4,1646.4,1636.23,1639.35,1916.0,1646.4,1646.4,1636.23,1639.35,1916.0
2024-08-01 10:40:00,1634.26,1637.41,1629.4,1635.43,1259.0,1634.26,1637.41,1629.4,1635.43,1259.0
2024-08-01 10:50:00,1629.63,1631.6,1623.19,1627.61,2215.0,1629.63,1631.6,1623.19,1627.61,2215.0
2024-08-01 11:00:00,1625.02,1627.87,1603.49,1613.24,2200.0,1625.02,1627.87,1603.49,1613.24,2200.0
2024-08-01 11:10:00,1612.62,1619.03,1612.62,1614.01,1826.0,1612.62,1619.03,1612.62,1614.01,1826.0
2024-08-01 11:20:00,1615.0,1616.4,1612.52,1612.52,986.0,1615.0,1616.4,1612.52,1612.52,986.0
2024-08-01 11:30:00,1616.93,1616.93,1603.89,1604.9,1698.0,1616.93,1616.93,1603.89,1604.9,1698.0
2024-08-01 11:40:00,1603.5,1603.5,1589.47,1591.8,2689.0,1603.5,1603.5,1589.47,1591.8,2689.0
2024-08-01 11:50:00,1591.32,1601.49,1588.92,1591.91,3200.0,1591.32,1601.49,1588.92,1591.91,3200.0
2024-08-01 12:00:00,1593.53,1595.18,1588.01,1588.01,3024.0,1593.53,1595.18,1588.01,1588.01,3024.0
2024-08-01 12:10:00,1590.2,1592.35,1588.53,1588.53,978.0,1590.2,1592.35,1588.53,1588.53,978.0
2024-08-01 12:20:00,1587.5,1590.19,1586.32,1587.23,900.0,1587.5,1590.19,1586.32,1587.23,900.0
2024-08-01 12:30:00,1587.77,1589.67,1586.52,1589.67,900.0,1587.77,1589.67,1586.52,1589.67,900.0
2024-08-01 12:40:00,1586.36,1591.0,1585.11,1591.0,400.0,1586.36,1591.0,1585.11,1591.0,400.0
2024-08-01 12:50:00,1593.27,1593.27,1584.43,1584.43,1907.0,1593.27,1593.27,1584.43,1584.43,1907.0
2024-08-01 13:00:00,1583.97,1586.44,1578.3,1578.3,600.0,1583.97,1586.44,1578.3,1578.3,600.0
2024-08-01 13:10:00,1572.23,1572.28,1571.86,1572.28,400.0,1572.23,1572.28,1571.86,1572.28,400.0
2024-08-01 13:20:00,1574.32,1574.34,1567.2,1567.2,500.0,1574.32,1574.34,1567.2,1567.2,500.0
2024-08-01 13:30:00,1569.93,1569.93,1560.88,1561.59,788.0,1569.93,1569.93,1560.88,1561.59,788.0
2024-08-01 13:40:00,1560.26,1561.66,1558.22,1561.66,500.0,1560.26,1561.66,1558.22,1561.66,500.0
2024-08-01 13:50:00,1562.15,1566.85,1562.15,1566.85,500.0,1562.15,1566.85,1562.15,1566.85,500.0
2024-08-01 14:00:00,1570.64,1570.64,1569.71,1569.71,200.0,1570.64,1570.64,1569.71,1569.71,200.0
2024-08-01 14:10:00,1570.35,1570.35,1566.16,1566.77,1693.0,1570.35,1570.35,1566.16,1566.77,1693.0
2024-08-01 14:20:00,1570.21,1570.21,1562.21,1562.21,700.0,1570.21,1570.21,1562.21,1562.21,700.0
2024-08-01 14:30:00,1562.08,1562.94,1560.38,1562.94,770.0,1562.08,1562.94,1560.38,1562.94,770.0
2024-08-01 14:40:00,1562.24,1562.24,1560.04,1561.5,356.0,1562.24,1562.24,1560.04,1561.5,356.0
2024-08-01 14:50:00,1559.28,1563.84,1559.28,1562.07,824.0,1559.28,1563.84,1559.28,1562.07,824.0
2024-08-01 15:00:00,1565.05,1565.46,1561.11,1561.11,1178.0,1565.05,1565.46,1561.11,1561.11,1178.0
2024-08-01 15:10:00,1563.53,1564.82,1561.15,1564.82,500.0,1563.53,1564.82,1561.15,1564.82,500.0
2024-08-01 15:20:00,1564.04,1567.83,1561.99,1567.83,1653.0,1564.04,1567.83,1561.99,1567.83,1653.0
2024-08-01 15:30:00,1573.71,1576.07,1573.71,1576.07,400.0,1573.71,1576.07,1573.71,1576.07,400.0
2024-08-01 15:40:00,1569.62,1573.95,1569.62,1573.95,725.0,1569.62,1573.95,1569.62,1573.95,725.0
2024-08-01 15:50:00,1576.06,1580.8,1573.14,1575.6,9154.0,1576.06,1580.8,1573.14,1575.6,9154.0
2024-08-02 09:30:00,1547.1,1547.1,1545.62,1545.62,1934.0,1547.1,1547.1,1545.62,1545.62,1934.0
2024-08-02 09:40:00,1568.44,1578.09,1568.09,1576.01,2175.0,1568.44,1578.09,1568.09,1576.01,2175.0
2024-08-02 09:50:00,1580.37,1580.59,1570.41,1576.2,2085.0,1580.37,1580.59,1570.41,1576.2,2085.0
2024-08-02 10:00:00,1575.33,1579.99,1559.83,1560.04,1579.0,1575.33,1579.99,1559.83,1560.04,1579.0
2024-08-02 10:10:00,1552.3,1554.84,1548.28,1554.84,300.0,1552.3,1554.84,1548.28,1554.84,300.0
2024-08-02 10:20:00,1546.52,1546.52,1546.52,1546.52,170.0,1546.52,1546.52,1546.52,1546.52,170.0
2024-08-02 10:30:00,1541.88,1553.79,1537.39,1546.35,3567.0,1541.88,1553.79,1537.39,1546.35,3567.0
2024-08-02 10:40:00,1546.69,1568.06,1546.69,1567.66,1510.0,1546.69,1568.06,1546.69,1567.66,1510.0
2024-08-02 10:50:00,1563.16,1573.88,1563.16,1573.88,700.0,1563.16,1573.88,1563.16,1573.88,700.0
2024-08-02 11:00:00,1564.13,1567.28,1562.92,1567.28,300.0,1564.13,1567.28,1562.92,1567.28,300.0
2024-08-02 11:10:00,1565.34,1569.98,1565.34,1567.76,610.0,1565.34,1569.98,1565.34,1567.76,610.0
2024-08-02 11:20:00,1566.11,1566.11,1556.89,1556.89,300.0,1566.11,1566.11,1556.89,1556.89,300.0
2024-08-02 11:30:00,1560.0,1563.41,1556.04,1563.41,700.0,1560.0,1563.41,1556.04,1563.41,700.0
2024-08-02 11:40:00,1565.47,1565.47,1565.47,1565.47,128.0,1565.47,1565.47,1565.47,1565.47,128.0
2024-08-02 11:50:00,1564.15,1569.23,1564.15,1569.23,601.0,1564.15,1569.23,1564.15,1569.23,601.0
2024-08-02 12:00:00,1569.8,1573.49,1566.67,1568.07,1300.0,1569.8,1573.49,1566.67,1568.07,1300.0
2024-08-02 12:10:00,1561.54,1563.67,1559.51,1563.67,889.0,1561.54,1563.67,1559.51,1563.67,889.0
2024-08-02 12:20:00,1570.54,1573.16,1569.48,1573.16,500.0,1570.54,1573.16,1569.48,1573.16,500.0
2024-08-02 12:30:00,1570.22,1573.58,1568.64,1573.58,400.0,1570.22,1573.58,1568.64,1573.58,400.0
2024-08-02 12:40:00,1573.76,1579.28,1573.76,1575.84,400.0,1573.76,1579.28,1573.76,1575.84,400.0
2024-08-02 12:50:00,1572.04,1572.04,1566.69,1566.69,440.0,1572.04,1572.04,1566.69,1566.69,440.0
2024-08-02 13:00:00,1565.95,1565.95,1560.92,1565.13,998.0,1565.95,1565.95,1560.92,1565.13,998.0
2024-08-02 13:10:00,1566.22,1571.2,1566.22,1571.2,775.0,1566.22,1571.2,1566.22,1571.2,775.0
2024-08-02 13:20:00,1566.01,1566.01,1566.01,1566.01,100.0,1566.01,1566.01,1566.01,1566.01,100.0
2024-08-02 13:30:00,1563.9,1563.9,1563.9,1563.9,100.0,1563.9,1563.9,1563.9,1563.9,100.0
2024-08-02 13:40:00,1565.0,1573.48,1565.0,1573.48,503.0,1565.0,1573.48,1565.0,1573.48,503.0
2024-08-02 13:50:00,1570.6,1572.94,1570.59,1570.59,388.0,1570.6,1572.94,1570.59,1570.59,388.0
2024-08-02 14:00:00,1573.12,1573.56,1573.11,1573.56,400.0,1573.12,1573.56,1573.11,1573.56,400.0
2024-08-02 14:10:00,1570.89,1574.78,1570.89,1574.78,366.0,1570.89,1574.78,1570.89,1574.78,366.0
2024-08-02 14:20:00,1576.7,1581.11,1575.02,1581.11,400.0,1576.7,1581.11,1575.02,1581.11,400.0
2024-08-02 14:30:00,1581.05,1581.95,1579.39,1579.39,400.0,1581.05,1581.95,1579.39,1579.39,400.0
2024-08-02 14:40:00,1579.39,1579.39,1578.17,1578.17,500.0,1579.39,1579.39,1578.17,1578.17,500.0
2024-08-02 14:50:00,1578.17,1578.17,1578.17,1578.17,0.0,1578.17,1578.17,1578.17,1578.17,0.0
2024-08-02 15:00:00,1580.02,1582.66,1578.99,1582.66,722.0,1580.02,1582.66,1578.99,1582.66,722.0
2024-08-02 15:10:00,1589.17,1591.59,1589.17,1589.94,423.0,1589.17,1591.59,1589.17,1589.94,423.0
2024-08-02 15:20:00,1591.94,1591.94,1591.94,1591.94,100.0,1591.94,1591.94,1591.94,1591.94,100.0
2024-08-02 15:30:00,1593.52,1597.29,1592.51,1593.56,3371.0,1593.52,1597.29,1592.51,1593.56,3371.0
2024-08-02 15:40:00,1592.77,1593.44,1589.33,1593.44,1207.0,1592.77,1593.44,1589.33,1593.44,1207.0
2024-08-02 15:50:00,1589.5,1602.49,1588.02,1602.39,8333.0,1589.5,1602.49,1588.02,1602.39,8333.0
2024-08-05 09:30:00,1554.6,1556.01,1546.27,1555.0,4623.0,1554.6,1556.01,1546.27,1555.0,4623.0
2024-08-05 09:40:00,1556.01,1560.0,1544.99,1551.77,2017.0,1556.01,1560.0,1544.99,1551.77,2017.0
2024-08-05 09:50:00,1560.81,1560.81,1560.8,1560.81,299.0,1560.81,1560.81,1560.8,1560.81,299.0
2024-08-05 10:00:00,1584.98,1585.0,1571.98,1571.98,1402.0,1584.98,1585.0,1571.98,1571.98,1402.0
2024-08-05 10:10:00,1575.68,1586.06,1575.68,1583.64,900.0,1575.68,1586.06,1575.68,1583.64,900.0
2024-08-05 10:20:00,1566.58,1566.58,1549.11,1557.18,1941.0,1566.58,1566.58,1549.11,1557.18,1941.0
2024-08-05 10:30:00,1566.04,1566.04,1566.04,1566.04,100.0,1566.04,1566.04,1566.04,1566.04,100.0
2024-08-05 10:40:00,1563.93,1566.3,1563.93,1566.3,1004.0,1563.93,1566.3,1563.93,1566.3,1004.0
2024-08-05 10:50:00,1566.86,1572.81,1566.86,1572.81,200.0,1566.86,1572.81,1566.86,1572.81,200.0
2024-08-05 11:00:00,1575.2,1580.04,1575.2,1579.59,300.0,1575.2,1580.04,1575.2,1579.59,300.0
2024-08-05 11:10:00,1583.04,1588.78,1583.04,1588.74,426.0,1583.04,1588.78,1583.04,1588.74,426.0
2024-08-05 11:20:00,1588.47,1593.0,1588.47,1589.6,800.0,1588.47,1593.0,1588.47,1589.6,800.0
2024-08-05 11:30:00,1588.23,1588.23,1584.1,1586.6,2885.0,1588.23,1588.23,1584.1,1586.6,2885.0
2024-08-05 11:40:00,1583.94,1583.94,1583.94,1583.94,107.0,1583.94,1583.94,1583.94,1583.94,107.0
2024-08-05 11:50:00,1583.94,1583.94,1583.94,1583.94,0.0,1583.94,1583.94,1583.94,1583.94,0.0
2024-08-05 12:00:00,1588.09,1589.37,1584.77,1588.86,1200.0,1588.09,1589.37,1584.77,1588.86,1200.0
2024-08-05 12:10:00,1585.98,1595.0,1585.68,1595.0,400.0,1585.98,1595.0,1585.68,1595.0,400.0
2024-08-05 12:20:00,1604.67,1607.08,1602.17,1607.08,400.0,1604.67,1607.08,1602.17,1607.08,400.0
2024-08-05 12:30:00,1603.19,1604.74,1594.5,1594.5,2500.0,1603.19,1604.74,1594.5,1594.5,2500.0
2024-08-05 12:40:00,1595.13,1595.13,1590.74,1590.75,409.0,1595.13,1595.13,1590.74,1590.75,409.0
2024-08-05 12:50:00,1588.47,1588.47,1582.1,1582.1,615.0,1588.47,1588.47,1582.1,1582.1,615.0
2024-08-05 13:00:00,1578.4,1581.03,1578.19,1579.06,600.0,1578.4,1581.03,1578.19,1579.06,600.0
2024-08-05 13:10:00,1577.64,1577.64,1575.28,1577.06,400.0,1577.64,1577.64,1575.28,1577.06,400.0
2024-08-05 13:20:00,1582.57,1583.25,1582.57,1583.25,200.0,1582.57,1583.25,1582.57,1583.25,200.0
2024-08-05 13:30:00,1580.47,1580.47,1573.29,1573.34,1803.0,1580.47,1580.47,1573.29,1573.34,1803.0
2024-08-05 13:40:00,1578.46,1578.46,1576.62,1576.62,219.0,1578.46,1578.46,1576.62,1576.62,219.0
2024-08-05 13:50:00,1577.19,1577.19,1575.56,1575.56,500.0,1577.19,1577.19,1575.56,1575.56,500.0
2024-08-05 14:00:00,1572.38,1574.84,1571.89,1574.84,612.0,1572.38,1574.84,1571.89,1574.84,612.0
2024-08-05 14:10:00,1573.4,1575.66,1572.95,1572.96,400.0,1573.4,1575.66,1572.95,1572.96,400.0
2024-08-05 14:20:00,1578.23,1578.23,1575.51,1577.4,400.0,1578.23,1578.23,1575.51,1577.4,400.0
2024-08-05 14:30:00,1579.81,1579.82,1574.74,1574.74,400.0,1579.81,1579.82,1574.74,1574.74,400.0
2024-08-05 14:40:00,1574.0,1574.31,1570.77,1570.77,375.0,1574.0,1574.31,1570.77,1570.77,375.0
2024-08-05 14:50:00,1573.44,1575.99,1573.44,1575.99,200.0,1573.44,1575.99,1573.44,1575.99,200.0
2024-08-05 15:00:00,1575.66,1575.67,1572.41,1572.41,523.0,1575.66,1575.67,1572.41,1572.41,523.0
2024-08-05 15:10:00,1572.56,1572.56,1572.56,1572.56,100.0,1572.56,1572.56,1572.56,1572.56,100.0
2024-08-05 15:20:00,1576.25,1578.28,1575.25,1575.25,1143.0,1576.25,1578.28,1575.25,1575.25,1143.0
2024-08-05 15:30:00,1576.74,1580.02,1575.71,1580.02,416.0,1576.74,1580.02,1575.71,1580.02,416.0
2024-08-05 15:40:00,1577.2,1578.54,1575.19,1578.54,1393.0,1577.2,1578.54,1575.19,1578.54,1393.0
2024-08-05 15:50:00,1575.62,1583.7,1575.62,1583.7,4650.0,1575.62,1583.7,1575.62,1583.7,4650.0
2024-08-06 09:30:00,1599.89,1607.67,1597.05,1602.97,1965.0,1599.89,1607.67,1597.05,1602.97,1965.0
2024-08-06 09:40:00,1600.83,1603.16,1589.92,1600.11,2670.0,1600.83,1603.16,1589.92,1600.11,2670.0
2024-08-06 09:50:00,1604.99,1621.1,1604.98,1621.02,2164.0,1604.99,1621.1,1604.98,1621.02,2164.0
2024-08-06 10:00:00,1621.18,1630.95,1617.98,1630.95,2348.0,1621.18,1630.95,1617.98,1630.95,2348.0
2024-08-06 10:10:00,1630.95,1631.91,1623.32,1623.81,4926.0,1630.95,1631.91,1623.32,1623.81,4926.0
2024-08-06 10:20:00,1623.57,1631.02,1623.57,1627.05,2700.0,1623.57,1631.02,1623.57,1627.05,2700.0
2024-08-06 10:30:00,1625.0,1643.91,1625.0,1638.95,862.0,1625.0,1643.91,1625.0,1638.95,862.0
2024-08-06 10:40:00,1641.9,1645.91,1641.28,1643.24,600.0,1641.9,1645.91,1641.28,1643.24,600.0
2024-08-06 10:50:00,1649.9,1649.9,1648.27,1648.28,862.0,1649.9,1649.9,1648.27,1648.28,862.0
2024-08-06 11:00:00,1648.28,1654.12,1645.61,1654.12,1362.0,1648.28,1654.12,1645.61,1654.12,1362.0
2024-08-06 11:10:00,1648.49,1653.11,1648.32,1649.97,968.0,1648.49,1653.11,1648.32,1649.97,968.0
2024-08-06 11:20:00,1653.93,1656.77,1650.11,1650.11,500.0,1653.93,1656.77,1650.11,1650.11,500.0
2024-08-06 11:30:00,1653.46,1654.91,1652.34,1652.34,1000.0,1653.46,1654.91,1652.34,1652.34,1000.0
2024-08-06 11:40:00,1650.52,1654.72,1650.24,1652.22,1526.0,1650.52,1654.72,1650.24,1652.22,1526.0
2024-08-06 11:50:00,1652.26,1658.46,1652.25,1657.61,1924.0,1652.26,1658.46,1652.25,1657.61,1924.0
2024-08-06 12:00:00,1659.23,1660.65,1655.53,1659.05,6529.0,1659.23,1660.65,1655.53,1659.05,6529.0
2024-08-06 12:10:00,1657.78,1659.8,1657.71,1659.5,1643.0,1657.78,1659.8,1657.71,1659.5,1643.0
2024-08-06 12:20:00,1659.5,1659.82,1654.78,1655.97,2022.0,1659.5,1659.82,1654.78,1655.97,2022.0
2024-08-06 12:30:00,1656.28,1660.64,1655.85,1660.64,1333.0,1656.28,1660.64,1655.85,1660.64,1333.0
2024-08-06 12:40:00,1662.08,1662.08,1657.89,1659.83,1877.0,1662.08,1662.08,1657.89,1659.83,1877.0
2024-08-06 12:50:00,1660.0,1663.84,1660.0,1663.84,722.0,1660.0,1663.84,1660.0,1663.84,722.0
2024-08-06 13:00:00,1660.49,1662.83,1656.35,1656.35,1058.0,1660.49,1662.83,1656.35,1656.35,1058.0
2024-08-06 13:10:00,1656.35,1656.35,1656.35,1656.35,0.0,1656.35,1656.35,1656.35,1656.35,0.0
2024-08-06 13:20:00,1656.35,1656.35,1656.35,1656.35,0.0,1656.35,1656.35,1656.35,1656.35,0.0
2024-08-06 13:30:00,1657.92,1662.41,1657.92,1662.41,327.0,1657.92,1662.41,1657.92,1662.41,327.0
2024-08-06 13:40:00,1657.86,1658.04,1657.53,1657.53,1308.0,1657.86,1658.04,1657.53,1657.53,1308.0
2024-08-06 13:50:00,1657.53,1657.53,1657.53,1657.53,0.0,1657.53,1657.53,1657.53,1657.53,0.0
2024-08-06 14:00:00,1661.35,1661.35,1658.17,1658.17,900.0,1661.35,1661.35,1658.17,1658.17,900.0
2024-08-06 14:10:00,1659.07,1661.54,1659.07,1661.54,424.0,1659.07,1661.54,1659.07,1661.54,424.0
2024-08-06 14:20:00,1661.54,1661.54,1661.54,1661.54,0.0,1661.54,1661.54,1661.54,1661.54,0.0
2024-08-06 14:30:00,1668.22,1674.48,1668.22,1671.33,1298.0,1668.22,1674.48,1668.22,1671.33,1298.0
2024-08-06 14:40:00,1670.87,1676.76,1670.54,1674.89,1162.0,1670.87,1676.76,1670.54,1674.89,1162.0
2024-08-06 14:50:00,1674.36,1677.01,1667.72,1670.56,1150.0,1674.36,1677.01,1667.72,1670.56,1150.0
2024-08-06 15:00:00,1667.56,1667.56,1664.54,1664.54,300.0,1667.56,1667.56,1664.54,1664.54,300.0
2024-08-06 15:10:00,1660.9,1660.9,1652.42,1659.28,2540.0,1660.9,1660.9,1652.42,1659.28,2540.0
2024-08-06 15:20:00,1656.53,1666.14,1656.52,1663.26,3108.0,1656.53,1666.14,1656.52,1663.26,3108.0
2024-08-06 15:30:00,1661.34,1665.9,1660.53,1662.44,1720.0,1661.34,1665.9,1660.53,1662.44,1720.0
2024-08-06 15:40:00,1660.23,1660.23,1652.2,1652.2,2480.0,1660.23,1660.23,1652.2,1652.2,2480.0
2024-08-06 15:50:00,1651.07,1656.37,1650.96,1651.69,9134.0,1651.07,1656.37,1650.96,1651.69,9134.0
2024-08-07 09:30:00,1678.25,1693.7,1678.25,1693.7,1896.0,1678.25,1693.7,1678.25,1693.7,1896.0
2024-08-07 09:40:00,1693.7,1693.7,1693.7,1693.7,0.0,1693.7,1693.7,1693.7,1693.7,0.0
2024-08-07 09:50:00,1698.54,1698.54,1698.54,1698.54,200.0,1698.54,1698.54,1698.54,1698.54,200.0
2024-08-07 10:00:00,1698.07,1699.06,1693.69,1697.19,2605.0,1698.07,1699.06,1693.69,1697.19,2605.0
2024-08-07 10:10:00,1699.72,1708.6,1699.71,1699.98,1991.0,1699.72,1708.6,1699.71,1699.98,1991.0
2024-08-07 10:20:00,1687.49,1688.24,1678.04,1683.49,2300.0,1687.49,1688.24,1678.04,1683.49,2300.0
2024-08-07 10:30:00,1683.45,1683.45,1681.32,1681.69,800.0,1683.45,1683.45,1681.32,1681.69,800.0
2024-08-07 10:40:00,1680.81,1689.08,1679.04,1689.08,1332.0,1680.81,1689.08,1679.04,1689.08,1332.0
2024-08-07 10:50:00,1689.18,1690.28,1689.18,1690.28,300.0,1689.18,1690.28,1689.18,1690.28,300.0
2024-08-07 11:00:00,1688.35,1694.06,1688.35,1690.54,813.0,1688.35,1694.06,1688.35,1690.54,813.0
2024-08-07 11:10:00,1687.0,1690.05,1687.0,1690.04,851.0,1687.0,1690.05,1687.0,1690.04,851.0
2024-08-07 11:20:00,1692.9,1693.75,1692.9,1693.75,596.0,1692.9,1693.75,1692.9,1693.75,596.0
2024-08-07 11:30:00,1691.9,1694.37,1690.6,1694.37,324.0,1691.9,1694.37,1690.6,1694.37,324.0
2024-08-07 11:40:00,1693.18,1693.18,1687.0,1689.84,1095.0,1693.18,1693.18,1687.0,1689.84,1095.0
2024-08-07 11:50:00,1690.52,1692.45,1687.0,1689.05,826.0,1690.52,1692.45,1687.0,1689.05,826.0
2024-08-07 12:00:00,1690.7,1690.7,1686.5,1686.97,500.0,1690.7,1690.7,1686.5,1686.97,500.0
2024-08-07 12:10:00,1689.89,1690.1,1686.38,1686.38,300.0,1689.89,1690.1,1686.38,1686.38,300.0
2024-08-07 12:20:00,1688.45,1691.16,1688.44,1691.16,259.0,1688.45,1691.16,1688.44,1691.16,259.0
2024-08-07 12:30:00,1690.0,1691.94,1690.0,1691.94,452.0,1690.0,1691.94,1690.0,1691.94,452.0
2024-08-07 12:40:00,1691.07,1692.78,1689.14,1689.25,800.0,1691.07,1692.78,1689.14,1689.25,800.0
2024-08-07 12:50:00,1688.61,1689.0,1685.5,1688.1,1000.0,1688.61,1689.0,1685.5,1688.1,1000.0
2024-08-07 13:00:00,1684.75,1687.33,1683.94,1685.58,1009.0,1684.75,1687.33,1683.94,1685.58,1009.0
2024-08-07 13:10:00,1684.45,1684.45,1673.6,1673.6,972.0,1684.45,1684.45,1673.6,1673.6,972.0
2024-08-07 13:20:00,1680.47,1680.47,1677.27,1677.27,200.0,1680.47,1680.47,1677.27,1677.27,200.0
2024-08-07 13:30:00,1677.27,1677.27,1677.27,1677.27,0.0,1677.27,1677.27,1677.27,1677.27,0.0
2024-08-07 13:40:00,1675.76,1676.07,1668.0,1668.0,800.0,1675.76,1676.07,1668.0,1668.0,800.0
2024-08-07 13:50:00,1669.5,1669.5,1665.44,1665.44,700.0,1669.5,1669.5,1665.44,1665.44,700.0
2024-08-07 14:00:00,1666.3,1668.08,1666.3,1668.08,500.0,1666.3,1668.08,1666.3,1668.08,500.0
2024-08-07 14:10:00,1667.59,1667.82,1662.49,1662.5,3100.0,1667.59,1667.82,1662.49,1662.5,3100.0
2024-08-07 14:20:00,1659.0,1659.0,1659.0,1659.0,100.0,1659.0,1659.0,1659.0,1659.0,100.0
2024-08-07 14:30:00,1659.0,1661.94,1659.0,1660.76,319.0,1659.0,1661.94,1659.0,1660.76,319.0
2024-08-07 14:40:00,1665.46,1667.02,1660.26,1660.26,636.0,1665.46,1667.02,1660.26,1660.26,636.0
2024-08-07 14:50:00,1663.71,1667.87,1663.71,1667.87,1300.0,1663.71,1667.87,1663.71,1667.87,1300.0
2024-08-07 15:00:00,1668.37,1676.29,1668.37,1676.29,1082.0,1668.37,1676.29,1668.37,1676.29,1082.0
2024-08-07 15:10:00,1678.09,1679.01,1675.92,1679.01,600.0,1678.09,1679.01,1675.92,1679.01,600.0
2024-08-07 15:20:00,1681.8,1681.8,1678.61,1678.92,300.0,1681.8,1681.8,1678.61,1678.92,300.0
2024-08-07 15:30:00,1679.06,1681.65,1672.04,1681.45,3054.0,1679.06,1681.65,1672.04,1681.45,3054.0
2024-08-07 15:40:00,1677.08,1678.57,1675.0,1677.98,3510.0,1677.08,1678.57,1675.0,1677.98,3510.0
2024-08-07 15:50:00,1676.0,1676.0,1661.3,1667.62,7990.0,1676.0,1676.0,1661.3,1667.62,7990.0
2024-08-08 09:30:00,1683.93,1683.93,1678.55,1682.36,1021.0,1683.93,1683.93,1678.55,1682.36,1021.0
2024-08-08 09:40:00,1688.23,1688.23,1673.03,1673.03,15460.0,1688.23,1688.23,1673.03,1673.03,15460.0
2024-08-08 09:50:00,1677.89,1685.5,1677.89,1685.5,200.0,1677.89,1685.5,1677.89,1685.5,200.0
2024-08-08 10:00:00,1685.72,1685.72,1685.72,1685.72,206.0,1685.72,1685.72,1685.72,1685.72,206.0
2024-08-08 10:10:00,1687.86,1689.07,1681.26,1681.26,949.0,1687.86,1689.07,1681.26,1681.26,949.0
2024-08-08 10:20:00,1682.56,1682.56,1682.56,1682.56,103.0,1682.56,1682.56,1682.56,1682.56,103.0
2024-08-08 10:30:00,1682.96,1685.75,1682.96,1685.75,400.0,1682.96,1685.75,1682.96,1685.75,400.0
2024-08-08 10:40:00,1682.41,1687.88,1682.04,1687.88,627.0,1682.41,1687.88,1682.04,1687.88,627.0
2024-08-08 10:50:00,1684.97,1688.32,1681.12,1688.32,1500.0,1684.97,1688.32,1681.12,1688.32,1500.0
2024-08-08 11:00:00,1688.32,1688.32,1688.32,1688.32,0.0,1688.32,1688.32,1688.32,1688.32,0.0
2024-08-08 11:10:00,1687.99,1692.21,1687.64,1692.21,1409.0,1687.99,1692.21,1687.64,1692.21,1409.0
2024-08-08 11:20:00,1692.21,1692.21,1692.21,1692.21,0.0,1692.21,1692.21,1692.21,1692.21,0.0
2024-08-08 11:30:00,1693.09,1693.09,1693.09,1693.09,200.0,1693.09,1693.09,1693.09,1693.09,200.0
2024-08-08 11:40:00,1690.83,1690.83,1690.83,1690.83,200.0,1690.83,1690.83,1690.83,1690.83,200.0
2024-08-08 11:50:00,1695.0,1695.0,1695.0,1695.0,820.0,1695.0,1695.0,1695.0,1695.0,820.0
2024-08-08 12:00:00,1695.0,1696.53,1694.24,1696.53,1181.0,1695.0,1696.53,1694.24,1696.53,1181.0
2024-08-08 12:10:00,1696.52,1696.52,1694.31,1695.23,954.0,1696.52,1696.52,1694.31,1695.23,954.0
2024-08-08 12:20:00,1696.33,1700.0,1696.32,1700.0,840.0,1696.33,1700.0,1696.32,1700.0,840.0
2024-08-08 12:30:00,1697.77,1697.77,1697.53,1697.53,300.0,1697.77,1697.77,1697.53,1697.53,300.0
2024-08-08 12:40:00,1697.53,1697.53,1697.53,1697.53,0.0,1697.53,1697.53,1697.53,1697.53,0.0
2024-08-08 12:50:00,1697.53,1697.53,1697.53,1697.53,0.0,1697.53,1697.53,1697.53,1697.53,0.0
2024-08-08 13:00:00,1693.46,1694.71,1693.46,1694.71,200.0,1693.46,1694.71,1693.46,1694.71,200.0
2024-08-08 13:10:00,1694.71,1694.71,1694.71,1694.71,0.0,1694.71,1694.71,1694.71,1694.71,0.0
2024-08-08 13:20:00,1700.0,1700.0,1700.0,1700.0,100.0,1700.0,1700.0,1700.0,1700.0,100.0
2024-08-08 13:30:00,1708.25,1708.25,1708.25,1708.25,200.0,1708.25,1708.25,1708.25,1708.25,200.0
2024-08-08 13:40:00,1708.34,1711.21,1708.34,1711.21,400.0,1708.34,1711.21,1708.34,1711.21,400.0
2024-08-08 13:50:00,1711.21,1715.66,1711.21,1715.66,3938.0,1711.21,1715.66,1711.21,1715.66,3938.0
2024-08-08 14:00:00,1712.73,1720.01,1712.1,1719.54,710.0,1712.73,1720.01,1712.1,1719.54,710.0
2024-08-08 14:10:00,1718.56,1719.54,1715.86,1715.91,900.0,1718.56,1719.54,1715.86,1715.91,900.0
2024-08-08 14:20:00,1717.0,1719.81,1714.83,1714.83,1350.0,1717.0,1719.81,1714.83,1714.83,1350.0
2024-08-08 14:30:00,1711.8,1716.77,1711.8,1716.77,1037.0,1711.8,1716.77,1711.8,1716.77,1037.0
2024-08-08 14:40:00,1712.05,1712.05,1709.43,1709.43,213.0,1712.05,1712.05,1709.43,1709.43,213.0
2024-08-08 14:50:00,1715.98,1715.98,1714.58,1715.32,1946.0,1715.98,1715.98,1714.58,1715.32,1946.0
2024-08-08 15:00:00,1712.38,1712.38,1712.3,1712.3,200.0,1712.38,1712.38,1712.3,1712.3,200.0
2024-08-08 15:10:00,1712.92,1714.71,1712.86,1714.71,300.0,1712.92,1714.71,1712.86,1714.71,300.0
2024-08-08 15:20:00,1712.01,1719.37,1712.01,1715.99,3504.0,1712.01,1719.37,1712.01,1715.99,3504.0
2024-08-08 15:30:00,1714.86,1715.0,1708.97,1709.19,1100.0,1714.86,1715.0,1708.97,1709.19,1100.0
2024-08-08 15:40:00,1709.19,1720.6,1709.19,1719.18,1421.0,1709.19,1720.6,1709.19,1719.18,1421.0
2024-08-08 15:50:00,1718.18,1719.79,1711.36,1717.9,2699.0,1718.18,1719.79,1711.36,1717.9,2699.0
2024-08-09 09:30:00,1720.0,1720.0,1714.69,1714.69,1127.0,1720.0,1720.0,1714.69,1714.69,1127.0
2024-08-09 09:40:00,1714.32,1714.32,1714.32,1714.32,100.0,1714.32,1714.32,1714.32,1714.32,100.0
2024-08-09 09:50:00,1719.76,1722.16,1714.01,1714.01,700.0,1719.76,1722.16,1714.01,1714.01,700.0
2024-08-09 10:00:00,1717.53,1721.83,1717.53,1721.83,706.0,1717.53,1721.83,1717.53,1721.83,706.0
2024-08-09 10:10:00,1727.28,1727.39,1727.28,1727.39,200.0,1727.28,1727.39,1727.28,1727.39,200.0
2024-08-09 10:20:00,1726.9,1730.56,1726.9,1730.56,412.0,1726.9,1730.56,1726.9,1730.56,412.0
2024-08-09 10:30:00,1726.43,1726.43,1719.2,1719.2,953.0,1726.43,1726.43,1719.2,1719.2,953.0
2024-08-09 10:40:00,1721.39,1721.39,1721.39,1721.39,100.0,1721.39,1721.39,1721.39,1721.39,100.0
2024-08-09 10:50:00,1728.41,1736.01,1723.29,1733.01,1493.0,1728.41,1736.01,1723.29,1733.01,1493.0
2024-08-09 11:00:00,1734.48,1742.74,1734.48,1735.01,3340.0,1734.48,1742.74,1734.48,1735.01,3340.0
2024-08-09 11:10:00,1734.54,1739.47,1734.54,1739.02,400.0,1734.54,1739.47,1734.54,1739.02,400.0
2024-08-09 11:20:00,1738.07,1740.45,1734.29,1734.29,800.0,1738.07,1740.45,1734.29,1734.29,800.0
2024-08-09 11:30:00,1734.39,1738.89,1732.71,1738.64,2419.0,1734.39,1738.89,1732.71,1738.64,2419.0
2024-08-09 11:40:00,1734.3,1738.39,1733.64,1737.24,819.0,1734.3,1738.39,1733.64,1737.24,819.0
2024-08-09 11:50:00,1739.97,1739.97,1734.67,1734.67,700.0,1739.97,1739.97,1734.67,1734.67,700.0
2024-08-09 12:00:00,1732.51,1732.51,1729.78,1729.78,500.0,1732.51,1732.51,1729.78,1729.78,500.0
2024-08-09 12:10:00,1727.96,1728.54,1726.29,1726.29,400.0,1727.96,1728.54,1726.29,1726.29,400.0
2024-08-09 12:20:00,1726.58,1729.44,1726.58,1729.44,300.0,1726.58,1729.44,1726.58,1729.44,300.0
2024-08-09 12:30:00,1729.69,1732.08,1729.69,1732.08,200.0,1729.69,1732.08,1729.69,1732.08,200.0
2024-08-09 12:40:00,1734.04,1734.46,1732.02,1732.57,800.0,1734.04,1734.46,1732.02,1732.57,800.0
2024-08-09 12:50:00,1735.33,1735.81,1733.24,1735.0,700.0,1735.33,1735.81,1733.24,1735.0,700.0
2024-08-09 13:00:00,1732.17,1738.8,1732.17,1738.0,924.0,1732.17,1738.8,1732.17,1738.0,924.0
2024-08-09 13:10:00,1738.1,1745.44,1738.1,1745.44,805.0,1738.1,1745.44,1738.1,1745.44,805.0
2024-08-09 13:20:00,1747.58,1749.0,1747.58,1749.0,600.0,1747.58,1749.0,1747.58,1749.0,600.0
2024-08-09 13:30:00,1755.08,1756.51,1751.75,1751.75,2600.0,1755.08,1756.51,1751.75,1751.75,2600.0
2024-08-09 13:40:00,1752.98,1755.69,1752.97,1755.69,300.0,1752.98,1755.69,1752.97,1755.69,300.0
2024-08-09 13:50:00,1755.27,1755.34,1750.71,1751.47,1011.0,1755.27,1755.34,1750.71,1751.47,1011.0
2024-08-09 14:00:00,1753.2,1755.48,1751.39,1755.23,1090.0,1753.2,1755.48,1751.39,1755.23,1090.0
2024-08-09 14:10:00,1753.72,1753.72,1744.09,1744.09,1010.0,1753.72,1753.72,1744.09,1744.09,1010.0
2024-08-09 14:20:00,1746.12,1747.61,1743.22,1743.22,400.0,1746.12,1747.61,1743.22,1743.22,400.0
2024-08-09 14:30:00,1748.63,1748.63,1744.73,1747.57,500.0,1748.63,1748.63,1744.73,1747.57,500.0
2024-08-09 14:40:00,1750.82,1752.8,1748.13,1752.8,1062.0,1750.82,1752.8,1748.13,1752.8,1062.0
2024-08-09 14:50:00,1752.36,1753.84,1748.82,1753.34,1429.0,1752.36,1753.84,1748.82,1753.34,1429.0
2024-08-09 15:00:00,1753.79,1753.79,1750.56,1752.56,1056.0,1753.79,1753.79,1750.56,1752.56,1056.0
2024-08-09 15:10:00,1753.7,1753.7,1753.7,1753.7,100.0,1753.7,1753.7,1753.7,1753.7,100.0
2024-08-09 15:20:00,1752.2,1753.9,1751.92,1753.9,600.0,1752.2,1753.9,1751.92,1753.9,600.0
2024-08-09 15:30:00,1755.11,1755.21,1752.5,1752.5,602.0,1755.11,1755.21,1752.5,1752.5,602.0
2024-08-09 15:40:00,1753.06,1753.93,1750.98,1751.43,1407.0,1753.06,1753.93,1750.98,1751.43,1407.0
2024-08-09 15:50:00,1753.17,1759.76,1751.33,1752.26,10350.0,1753.17,1759.76,1751.33,1752.26,10350.0
2024-08-12 09:40:00,1755.8,1755.8,1728.66,1728.66,2372.0,1755.8,1755.8,1728.66,1728.66,2372.0
2024-08-12 09:50:00,1736.02,1736.02,1729.88,1729.88,400.0,1736.02,1736.02,1729.88,1729.88,400.0
2024-08-12 10:00:00,1735.43,1743.48,1730.77,1743.48,600.0,1735.43,1743.48,1730.77,1743.48,600.0
2024-08-12 10:10:00,1740.0,1741.75,1738.89,1739.69,783.0,1740.0,1741.75,1738.89,1739.69,783.0
2024-08-12 10:20:00,1739.69,1739.69,1739.69,1739.69,0.0,1739.69,1739.69,1739.69,1739.69,0.0
2024-08-12 10:30:00,1737.56,1739.73,1737.51,1737.51,624.0,1737.56,1739.73,1737.51,1737.51,624.0
2024-08-12 10:40:00,1740.02,1740.02,1738.23,1738.23,500.0,1740.02,1740.02,1738.23,1738.23,500.0
2024-08-12 10:50:00,1738.23,1738.23,1738.23,1738.23,0.0,1738.23,1738.23,1738.23,1738.23,0.0
2024-08-12 11:00:00,1744.65,1744.66,1744.65,1744.65,100.0,1744.65,1744.66,1744.65,1744.65,100.0
2024-08-12 11:10:00,1741.15,1741.15,1737.68,1737.68,432.0,1741.15,1741.15,1737.68,1737.68,432.0
2024-08-12 11:20:00,1736.0,1736.05,1725.0,1725.0,2600.0,1736.0,1736.05,1725.0,1725.0,2600.0
2024-08-12 11:30:00,1729.9,1729.9,1729.9,1729.9,100.0,1729.9,1729.9,1729.9,1729.9,100.0
2024-08-12 11:40:00,1729.51,1733.33,1729.49,1733.33,400.0,1729.51,1733.33,1729.49,1733.33,400.0
2024-08-12 11:50:00,1734.53,1735.77,1734.11,1735.77,300.0,1734.53,1735.77,1734.11,1735.77,300.0
2024-08-12 12:00:00,1738.75,1738.75,1733.71,1733.71,1900.0,1738.75,1738.75,1733.71,1733.71,1900.0
2024-08-12 12:10:00,1733.71,1733.71,1733.71,1733.71,0.0,1733.71,1733.71,1733.71,1733.71,0.0
2024-08-12 12:20:00,1733.71,1733.71,1733.71,1733.71,0.0,1733.71,1733.71,1733.71,1733.71,0.0
2024-08-12 12:30:00,1736.53,1736.53,1733.56,1733.57,200.0,1736.53,1736.53,1733.56,1733.57,200.0
2024-08-12 12:40:00,1733.27,1735.32,1733.27,1735.32,300.0,1733.27,1735.32,1733.27,1735.32,300.0
2024-08-12 12:50:00,1731.87,1731.88,1726.64,1726.64,700.0,1731.87,1731.88,1726.64,1726.64,700.0
2024-08-12 13:00:00,1724.86,1726.58,1723.15,1723.16,881.0,1724.86,1726.58,1723.15,1723.16,881.0
2024-08-12 13:10:00,1721.34,1721.34,1721.34,1721.34,100.0,1721.34,1721.34,1721.34,1721.34,100.0
2024-08-12 13:20:00,1724.6,1726.61,1723.59,1723.59,1100.0,1724.6,1726.61,1723.59,1723.59,1100.0
2024-08-12 13:30:00,1722.76,1722.76,1722.76,1722.76,100.0,1722.76,1722.76,1722.76,1722.76,100.0
2024-08-12 13:40:00,1722.64,1722.64,1721.34,1721.34,200.0,1722.64,1722.64,1721.34,1721.34,200.0
2024-08-12 13:50:00,1721.34,1721.34,1721.34,1721.34,0.0,1721.34,1721.34,1721.34,1721.34,0.0
2024-08-12 14:00:00,1719.0,1719.0,1715.0,1716.33,2908.0,1719.0,1719.0,1715.0,1716.33,2908.0
2024-08-12 14:10:00,1716.33,1716.33,1716.33,1716.33,111.0,1716.33,1716.33,1716.33,1716.33,111.0
2024-08-12 14:20:00,1719.4,1719.4,1719.39,1719.4,793.0,1719.4,1719.4,1719.39,1719.4,793.0
2024-08-12 14:30:00,1716.12,1716.14,1716.12,1716.14,200.0,1716.12,1716.14,1716.12,1716.14,200.0
2024-08-12 14:40:00,1714.53,1717.25,1714.53,1717.25,300.0,1714.53,1717.25,1714.53,1717.25,300.0
2024-08-12 14:50:00,1715.97,1716.31,1715.97,1716.31,400.0,1715.97,1716.31,1715.97,1716.31,400.0
2024-08-12 15:00:00,1719.26,1719.26,1714.94,1714.94,1269.0,1719.26,1719.26,1714.94,1714.94,1269.0
2024-08-12 15:10:00,1711.67,1715.13,1711.67,1715.13,631.0,1711.67,1715.13,1711.67,1715.13,631.0
2024-08-12 15:20:00,1715.0,1715.19,1713.34,1713.34,1228.0,1715.0,1715.19,1713.34,1713.34,1228.0
2024-08-12 15:30:00,1715.27,1715.27,1711.0,1711.0,310.0,1715.27,1715.27,1711.0,1711.0,310.0
2024-08-12 15:40:00,1712.27,1713.52,1711.4,1713.52,1484.0,1712.27,1713.52,1711.4,1713.52,1484.0
2024-08-12 15:50:00,1712.4,1720.0,1710.41,1717.68,3796.0,1712.4,1720.0,1710.41,1717.68,3796.0
2024-08-13 09:30:00,1734.38,1742.65,1734.38,1742.65,1304.0,1734.38,1742.65,1734.38,1742.65,1304.0
2024-08-13 09:40:00,1742.65,1742.65,1742.65,1742.65,0.0,1742.65,1742.65,1742.65,1742.65,0.0
2024-08-13 09:50:00,1751.41,1754.56,1750.01,1752.11,900.0,1751.41,1754.56,1750.01,1752.11,900.0
2024-08-13 10:00:00,1754.77,1754.77,1752.51,1752.51,200.0,1754.77,1754.77,1752.51,1752.51,200.0
2024-08-13 10:10:00,1749.07,1751.28,1743.37,1745.0,401.0,1749.07,1751.28,1743.37,1745.0,401.0
2024-08-13 10:20:00,1749.4,1749.4,1748.86,1748.86,300.0,1749.4,1749.4,1748.86,1748.86,300.0
2024-08-13 10:30:00,1746.14,1749.77,1746.14,1749.77,200.0,1746.14,1749.77,1746.14,1749.77,200.0
2024-08-13 10:40:00,1750.0,1752.0,1749.89,1751.27,424.0,1750.0,1752.0,1749.89,1751.27,424.0
2024-08-13 10:50:00,1749.81,1750.33,1748.85,1749.29,400.0,1749.81,1750.33,1748.85,1749.29,400.0
2024-08-13 11:00:00,1750.36,1753.2,1749.33,1751.24,2380.0,1750.36,1753.2,1749.33,1751.24,2380.0
2024-08-13 11:10:00,1750.08,1750.09,1750.08,1750.09,200.0,1750.08,1750.09,1750.08,1750.09,200.0
2024-08-13 11:20:00,1749.6,1749.6,1749.29,1749.29,200.0,1749.6,1749.6,1749.29,1749.29,200.0
2024-08-13 11:30:00,1752.9,1752.9,1752.19,1752.19,760.0,1752.9,1752.9,1752.19,1752.19,760.0
2024-08-13 11:40:00,1751.64,1758.89,1751.64,1757.58,3935.0,1751.64,1758.89,1751.64,1757.58,3935.0
2024-08-13 11:50:00,1762.74,1762.74,1762.74,1762.74,100.0,1762.74,1762.74,1762.74,1762.74,100.0
2024-08-13 12:00:00,1759.71,1760.48,1759.71,1760.48,621.0,1759.71,1760.48,1759.71,1760.48,621.0
2024-08-13 12:10:00,1758.83,1761.58,1758.82,1761.58,800.0,1758.83,1761.58,1758.82,1761.58,800.0
2024-08-13 12:20:00,1762.92,1762.92,1762.92,1762.92,100.0,1762.92,1762.92,1762.92,1762.92,100.0
2024-08-13 12:30:00,1765.07,1767.17,1765.07,1767.17,200.0,1765.07,1767.17,1765.07,1767.17,200.0
2024-08-13 12:40:00,1769.89,1771.76,1768.81,1771.76,400.0,1769.89,1771.76,1768.81,1771.76,400.0
2024-08-13 12:50:00,1772.0,1772.0,1768.71,1768.71,700.0,1772.0,1772.0,1768.71,1768.71,700.0
2024-08-13 13:00:00,1765.38,1765.38,1764.66,1764.67,800.0,1765.38,1765.38,1764.66,1764.67,800.0
2024-08-13 13:10:00,1770.0,1770.0,1764.35,1764.36,2600.0,1770.0,1770.0,1764.35,1764.36,2600.0
2024-08-13 13:20:00,1764.36,1764.36,1764.36,1764.36,0.0,1764.36,1764.36,1764.36,1764.36,0.0
2024-08-13 13:30:00,1762.06,1764.02,1762.06,1764.02,613.0,1762.06,1764.02,1762.06,1764.02,613.0
2024-08-13 13:40:00,1762.04,1762.04,1755.56,1756.37,700.0,1762.04,1762.04,1755.56,1756.37,700.0
2024-08-13 13:50:00,1760.34,1760.73,1760.34,1760.73,400.0,1760.34,1760.73,1760.34,1760.73,400.0
2024-08-13 14:00:00,1763.75,1763.76,1763.75,1763.75,160.0,1763.75,1763.76,1763.75,1763.75,160.0
2024-08-13 14:10:00,1762.69,1762.69,1762.69,1762.69,100.0,1762.69,1762.69,1762.69,1762.69,100.0
2024-08-13 14:20:00,1762.02,1762.02,1758.62,1758.62,400.0,1762.02,1762.02,1758.62,1758.62,400.0
2024-08-13 14:30:00,1762.06,1764.67,1762.06,1764.67,1575.0,1762.06,1764.67,1762.06,1764.67,1575.0
2024-08-13 14:40:00,1766.03,1767.49,1766.03,1767.49,300.0,1766.03,1767.49,1766.03,1767.49,300.0
2024-08-13 14:50:00,1767.49,1767.74,1765.99,1767.62,1553.0,1767.49,1767.74,1765.99,1767.62,1553.0
2024-08-13 15:00:00,1767.75,1767.75,1767.75,1767.75,100.0,1767.75,1767.75,1767.75,1767.75,100.0
2024-08-13 15:10:00,1769.0,1771.88,1768.77,1770.43,900.0,1769.0,1771.88,1768.77,1770.43,900.0
2024-08-13 15:20:00,1769.51,1771.01,1769.51,1771.01,885.0,1769.51,1771.01,1769.51,1771.01,885.0
2024-08-13 15:30:00,1772.0,1772.36,1770.65,1770.65,700.0,1772.0,1772.36,1770.65,1770.65,700.0
2024-08-13 15:40:00,1770.35,1775.96,1770.35,1775.96,700.0,1770.35,1775.96,1770.35,1775.96,700.0
2024-08-13 15:50:00,1773.36,1776.32,1767.0,1772.36,2989.0,1773.36,1776.32,1767.0,1772.36,2989.0
2024-08-14 09:30:00,1777.0,1802.27,1777.0,1802.27,2160.0,1777.0,1802.27,1777.0,1802.27,2160.0
2024-08-14 09:40:00,1785.0,1785.57,1782.81,1782.84,800.0,1785.0,1785.57,1782.81,1782.84,800.0
2024-08-14 09:50:00,1788.62,1788.62,1777.71,1783.91,890.0,1788.62,1788.62,1777.71,1783.91,890.0
2024-08-14 10:00:00,1783.04,1791.71,1782.26,1791.5,1681.0,1783.04,1791.71,1782.26,1791.5,1681.0
2024-08-14 10:10:00,1784.27,1784.27,1784.27,1784.27,300.0,1784.27,1784.27,1784.27,1784.27,300.0
2024-08-14 10:20:00,1788.35,1788.35,1788.35,1788.35,100.0,1788.35,1788.35,1788.35,1788.35,100.0
2024-08-14 10:30:00,1784.4,1786.69,1781.0,1786.69,1212.0,1784.4,1786.69,1781.0,1786.69,1212.0
2024-08-14 10:40:00,1785.83,1788.35,1785.82,1788.35,200.0,1785.83,1788.35,1785.82,1788.35,200.0
2024-08-14 10:50:00,1794.43,1796.79,1794.43,1795.92,500.0,1794.43,1796.79,1794.43,1795.92,500.0
2024-08-14 11:00:00,1795.01,1796.38,1793.75,1793.75,504.0,1795.01,1796.38,1793.75,1793.75,504.0
2024-08-14 11:10:00,1793.98,1794.18,1793.98,1794.18,435.0,1793.98,1794.18,1793.98,1794.18,435.0
2024-08-14 11:20:00,1796.52,1796.52,1796.52,1796.52,100.0,1796.52,1796.52,1796.52,1796.52,100.0
2024-08-14 11:30:00,1801.51,1801.51,1798.88,1798.93,1800.0,1801.51,1801.51,1798.88,1798.93,1800.0
2024-08-14 11:40:00,1802.0,1802.0,1801.45,1801.45,200.0,1802.0,1802.0,1801.45,1801.45,200.0
2024-08-14 11:50:00,1804.16,1804.16,1803.16,1803.16,400.0,1804.16,1804.16,1803.16,1803.16,400.0
2024-08-14 12:00:00,1804.92,1805.0,1804.92,1805.0,281.0,1804.92,1805.0,1804.92,1805.0,281.0
2024-08-14 12:10:00,1805.36,1805.64,1802.21,1802.21,1573.0,1805.36,1805.64,1802.21,1802.21,1573.0
2024-08-14 12:20:00,1802.12,1803.35,1802.12,1802.12,300.0,1802.12,1803.35,1802.12,1802.12,300.0
2024-08-14 12:30:00,1800.43,1800.43,1800.43,1800.43,100.0,1800.43,1800.43,1800.43,1800.43,100.0
2024-08-14 12:40:00,1796.86,1796.86,1795.0,1795.58,1397.0,1796.86,1796.86,1795.0,1795.58,1397.0
2024-08-14 12:50:00,1797.38,1797.71,1797.38,1797.71,437.0,1797.38,1797.71,1797.38,1797.71,437.0
2024-08-14 13:00:00,1797.71,1797.71,1797.71,1797.71,0.0,1797.71,1797.71,1797.71,1797.71,0.0
2024-08-14 13:10:00,1798.44,1801.04,1796.24,1801.04,817.0,1798.44,1801.04,1796.24,1801.04,817.0
2024-08-14 13:20:00,1800.95,1800.95,1798.87,1798.88,400.0,1800.95,1800.95,1798.87,1798.88,400.0
2024-08-14 13:30:00,1798.87,1798.87,1798.87,1798.87,400.0,1798.87,1798.87,1798.87,1798.87,400.0
2024-08-14 13:40:00,1797.18,1798.01,1792.67,1792.67,3919.0,1797.18,1798.01,1792.67,1792.67,3919.0
2024-08-14 13:50:00,1788.05,1788.53,1788.05,1788.53,400.0,1788.05,1788.53,1788.05,1788.53,400.0
2024-08-14 14:00:00,1786.8,1786.8,1785.05,1785.06,800.0,1786.8,1786.8,1785.05,1785.06,800.0
2024-08-14 14:10:00,1785.47,1785.47,1785.47,1785.47,200.0,1785.47,1785.47,1785.47,1785.47,200.0
2024-08-14 14:20:00,1782.65,1786.15,1782.24,1782.24,1200.0,1782.65,1786.15,1782.24,1782.24,1200.0
2024-08-14 14:30:00,1785.19,1787.84,1785.19,1786.52,800.0,1785.19,1787.84,1785.19,1786.52,800.0
2024-08-14 14:40:00,1785.67,1785.91,1785.1,1785.91,500.0,1785.67,1785.91,1785.1,1785.91,500.0
2024-08-14 14:50:00,1786.77,1786.97,1786.77,1786.97,417.0,1786.77,1786.97,1786.77,1786.97,417.0
2024-08-14 15:00:00,1788.39,1791.05,1784.6,1789.19,3086.0,1788.39,1791.05,1784.6,1789.19,3086.0
2024-08-14 15:10:00,1789.19,1789.19,1784.36,1787.71,1099.0,1789.19,1789.19,1784.36,1787.71,1099.0
2024-08-14 15:20:00,1788.07,1788.07,1788.07,1788.07,400.0,1788.07,1788.07,1788.07,1788.07,400.0
2024-08-14 15:30:00,1787.96,1790.17,1787.96,1789.68,1069.0,1787.96,1790.17,1787.96,1789.68,1069.0
2024-08-14 15:40:00,1791.29,1800.0,1791.28,1800.0,1079.0,1791.29,1800.0,1791.28,1800.0,1079.0
2024-08-14 15:50:00,1800.0,1812.67,1796.53,1807.18,13501.0,1800.0,1812.67,1796.53,1807.18,13501.0
2024-08-15 09:30:00,1818.02,1818.02,1818.02,1818.02,1452.0,1818.02,1818.02,1818.02,1818.02,1452.0
2024-08-15 09:40:00,1818.02,1818.02,1818.02,1818.02,0.0,1818.02,1818.02,1818.02,1818.02,0.0
2024-08-15 09:50:00,1818.02,1818.02,1818.02,1818.02,0.0,1818.02,1818.02,1818.02,1818.02,0.0
2024-08-15 10:00:00,1809.96,1809.96,1796.15,1796.15,1509.0,1809.96,1809.96,1796.15,1796.15,1509.0
2024-08-15 10:10:00,1790.93,1792.7,1790.92,1792.7,301.0,1790.93,1792.7,1790.92,1792.7,301.0
2024-08-15 10:20:00,1787.36,1789.34,1782.26,1789.34,1335.0,1787.36,1789.34,1782.26,1789.34,1335.0
2024-08-15 10:30:00,1787.54,1796.15,1787.54,1794.13,300.0,1787.54,1796.15,1787.54,1794.13,300.0
2024-08-15 10:40:00,1796.87,1796.87,1787.83,1787.83,487.0,1796.87,1796.87,1787.83,1787.83,487.0
2024-08-15 10:50:00,1787.83,1787.83,1787.83,1787.83,0.0,1787.83,1787.83,1787.83,1787.83,0.0
2024-08-15 11:00:00,1794.52,1794.52,1792.5,1792.5,400.0,1794.52,1794.52,1792.5,1792.5,400.0
2024-08-15 11:10:00,1793.79,1793.79,1790.0,1790.0,400.0,1793.79,1793.79,1790.0,1790.0,400.0
2024-08-15 11:20:00,1785.0,1785.0,1775.05,1775.07,732.0,1785.0,1785.0,1775.05,1775.07,732.0
2024-08-15 11:30:00,1772.46,1772.5,1770.0,1770.44,846.0,1772.46,1772.5,1770.0,1770.44,846.0
2024-08-15 11:40:00,1770.49,1771.28,1770.49,1770.8,700.0,1770.49,1771.28,1770.49,1770.8,700.0
2024-08-15 11:50:00,1764.31,1764.31,1763.07,1763.07,965.0,1764.31,1764.31,1763.07,1763.07,965.0
2024-08-15 12:00:00,1767.79,1768.77,1765.05,1765.05,900.0,1767.79,1768.77,1765.05,1765.05,900.0
2024-08-15 12:10:00,1765.09,1765.96,1763.39,1763.59,1727.0,1765.09,1765.96,1763.39,1763.59,1727.0
2024-08-15 12:20:00,1760.35,1760.53,1760.22,1760.31,500.0,1760.35,1760.53,1760.22,1760.31,500.0
2024-08-15 12:30:00,1758.47,1758.47,1746.23,1748.14,3552.0,1758.47,1758.47,1746.23,1748.14,3552.0
2024-08-15 12:40:00,1744.52,1748.94,1743.17,1747.61,3137.0,1744.52,1748.94,1743.17,1747.61,3137.0
2024-08-15 12:50:00,1752.57,1752.57,1747.94,1749.35,440.0,1752.57,1752.57,1747.94,1749.35,440.0
2024-08-15 13:00:00,1748.04,1753.8,1747.23,1747.87,1767.0,1748.04,1753.8,1747.23,1747.87,1767.0
2024-08-15 13:10:00,1747.1,1747.57,1746.32,1747.23,628.0,1747.1,1747.57,1746.32,1747.23,628.0
2024-08-15 13:20:00,1747.15,1750.83,1747.15,1749.39,4430.0,1747.15,1750.83,1747.15,1749.39,4430.0
2024-08-15 13:30:00,1748.65,1749.35,1746.39,1746.55,1100.0,1748.65,1749.35,1746.39,1746.55,1100.0
2024-08-15 13:40:00,1746.83,1747.27,1740.22,1740.22,1254.0,1746.83,1747.27,1740.22,1740.22,1254.0
2024-08-15 13:50:00,1742.9,1742.9,1740.07,1740.38,1249.0,1742.9,1742.9,1740.07,1740.38,1249.0
2024-08-15 14:00:00,1740.06,1745.87,1738.58,1745.87,1600.0,1740.06,1745.87,1738.58,1745.87,1600.0
2024-08-15 14:10:00,1745.68,1747.97,1743.65,1744.96,2890.0,1745.68,1747.97,1743.65,1744.96,2890.0
2024-08-15 14:20:00,1739.61,1742.04,1734.8,1736.15,1000.0,1739.61,1742.04,1734.8,1736.15,1000.0
2024-08-15 14:30:00,1740.74,1740.74,1740.73,1740.74,100.0,1740.74,1740.74,1740.73,1740.74,100.0
2024-08-15 14:40:00,1743.82,1743.82,1739.81,1740.4,2426.0,1743.82,1743.82,1739.81,1740.4,2426.0
2024-08-15 14:50:00,1742.54,1743.91,1740.35,1741.33,3482.0,1742.54,1743.91,1740.35,1741.33,3482.0
2024-08-15 15:00:00,1739.99,1740.84,1739.34,1740.23,1037.0,1739.99,1740.84,1739.34,1740.23,1037.0
2024-08-15 15:10:00,1740.2,1745.01,1740.0,1742.11,11623.0,1740.2,1745.01,1740.0,1742.11,11623.0
2024-08-15 15:20:00,1742.79,1748.52,1742.54,1744.82,2999.0,1742.79,1748.52,1742.54,1744.82,2999.0
2024-08-15 15:30:00,1743.0,1743.0,1738.79,1739.56,616.0,1743.0,1743.0,1738.79,1739.56,616.0
2024-08-15 15:40:00,1738.96,1740.0,1732.0,1732.5,1000.0,1738.96,1740.0,1732.0,1732.5,1000.0
2024-08-15 15:50:00,1734.99,1739.17,1731.67,1737.52,6821.0,1734.99,1739.17,1731.67,1737.52,6821.0
2024-08-16 09:30:00,1726.93,1726.93,1726.93,1726.93,7043.0,1726.93,1726.93,1726.93,1726.93,7043.0
2024-08-16 09:40:00,1738.62,1741.64,1728.96,1728.96,1200.0,1738.62,1741.64,1728.96,1728.96,1200.0
2024-08-16 09:50:00,1722.33,1723.77,1715.01,1715.01,500.0,1722.33,1723.77,1715.01,1715.01,500.0
2024-08-16 10:00:00,1720.0,1722.43,1719.77,1720.89,1300.0,1720.0,1722.43,1719.77,1720.89,1300.0
2024-08-16 10:10:00,1720.31,1720.31,1720.0,1720.0,200.0,1720.31,1720.31,1720.0,1720.0,200.0
2024-08-16 10:20:00,1718.24,1721.1,1718.24,1719.55,547.0,1718.24,1721.1,1718.24,1719.55,547.0
2024-08-16 10:30:00,1719.71,1720.22,1718.93,1720.22,1144.0,1719.71,1720.22,1718.93,1720.22,1144.0
2024-08-16 10:40:00,1718.68,1718.68,1713.89,1713.89,500.0,1718.68,1718.68,1713.89,1713.89,500.0
2024-08-16 10:50:00,1707.93,1714.0,1707.93,1711.72,1100.0,1707.93,1714.0,1707.93,1711.72,1100.0
2024-08-16 11:00:00,1711.33,1719.21,1711.33,1718.82,800.0,1711.33,1719.21,1711.33,1718.82,800.0
2024-08-16 11:10:00,1721.87,1725.94,1721.86,1725.94,870.0,1721.87,1725.94,1721.86,1725.94,870.0
2024-08-16 11:20:00,1727.73,1728.5,1725.0,1727.98,4100.0,1727.73,1728.5,1725.0,1727.98,4100.0
2024-08-16 11:30:00,1728.96,1734.5,1728.0,1734.5,6752.0,1728.96,1734.5,1728.0,1734.5,6752.0
2024-08-16 11:40:00,1738.06,1739.96,1734.2,1739.12,1516.0,1738.06,1739.96,1734.2,1739.12,1516.0
2024-08-16 11:50:00,1747.21,1747.21,1743.56,1743.56,900.0,1747.21,1747.21,1743.56,1743.56,900.0
2024-08-16 12:00:00,1743.36,1743.36,1743.15,1743.15,400.0,1743.36,1743.36,1743.15,1743.15,400.0
2024-08-16 12:10:00,1742.65,1742.87,1741.26,1742.87,500.0,1742.65,1742.87,1741.26,1742.87,500.0
2024-08-16 12:20:00,1744.73,1746.99,1744.17,1746.99,300.0,1744.73,1746.99,1744.17,1746.99,300.0
2024-08-16 12:30:00,1748.0,1748.0,1747.91,1747.92,200.0,1748.0,1748.0,1747.91,1747.92,200.0
2024-08-16 12:40:00,1749.21,1755.25,1749.21,1755.25,477.0,1749.21,1755.25,1749.21,1755.25,477.0
2024-08-16 12:50:00,1759.89,1759.89,1759.89,1759.89,300.0,1759.89,1759.89,1759.89,1759.89,300.0
2024-08-16 13:00:00,1759.89,1759.89,1759.89,1759.89,0.0,1759.89,1759.89,1759.89,1759.89,0.0
2024-08-16 13:10:00,1757.3,1757.3,1757.3,1757.3,100.0,1757.3,1757.3,1757.3,1757.3,100.0
2024-08-16 13:20:00,1760.82,1760.82,1760.07,1760.07,200.0,1760.82,1760.82,1760.07,1760.07,200.0
2024-08-16 13:30:00,1756.52,1756.52,1756.52,1756.52,137.0,1756.52,1756.52,1756.52,1756.52,137.0
2024-08-16 13:40:00,1758.78,1758.78,1758.78,1758.78,100.0,1758.78,1758.78,1758.78,1758.78,100.0
2024-08-16 13:50:00,1758.01,1758.81,1757.6,1758.81,596.0,1758.01,1758.81,1757.6,1758.81,596.0
2024-08-16 14:00:00,1758.81,1758.81,1758.69,1758.69,721.0,1758.81,1758.81,1758.69,1758.69,721.0
2024-08-16 14:10:00,1762.56,1762.56,1762.56,1762.56,117.0,1762.56,1762.56,1762.56,1762.56,117.0
2024-08-16 14:20:00,1761.97,1761.97,1759.86,1760.12,655.0,1761.97,1761.97,1759.86,1760.12,655.0
2024-08-16 14:30:00,1760.12,1760.12,1760.12,1760.12,205.0,1760.12,1760.12,1760.12,1760.12,205.0
2024-08-16 14:40:00,1757.42,1757.42,1757.42,1757.42,100.0,1757.42,1757.42,1757.42,1757.42,100.0
2024-08-16 14:50:00,1756.25,1756.26,1756.25,1756.25,150.0,1756.25,1756.26,1756.25,1756.25,150.0
2024-08-16 15:00:00,1757.73,1757.73,1756.26,1756.27,200.0,1757.73,1757.73,1756.26,1756.27,200.0
2024-08-16 15:10:00,1755.26,1757.72,1754.24,1756.47,695.0,1755.26,1757.72,1754.24,1756.47,695.0
2024-08-16 15:20:00,1758.7,1760.0,1758.19,1758.19,529.0,1758.7,1760.0,1758.19,1758.19,529.0
2024-08-16 15:30:00,1757.47,1757.47,1757.47,1757.47,100.0,1757.47,1757.47,1757.47,1757.47,100.0
2024-08-16 15:40:00,1755.0,1755.35,1752.2,1753.7,1552.0,1755.0,1755.35,1752.2,1753.7,1552.0
2024-08-16 15:50:00,1752.85,1756.8,1749.51,1751.37,2331.0,1752.85,1756.8,1749.51,1751.37,2331.0
2024-08-19 09:30:00,1747.1,1760.0,1747.1,1760.0,3080.0,1747.1,1760.0,1747.1,1760.0,3080.0
2024-08-19 09:40:00,1757.29,1757.29,1752.38,1755.23,600.0,1757.29,1757.29,1752.38,1755.23,600.0
2024-08-19 09:50:00,1753.24,1753.24,1753.24,1753.24,300.0,1753.24,1753.24,1753.24,1753.24,300.0
2024-08-19 10:00:00,1761.19,1761.2,1751.73,1751.73,1300.0,1761.19,1761.2,1751.73,1751.73,1300.0
2024-08-19 10:10:00,1744.05,1744.05,1744.05,1744.05,200.0,1744.05,1744.05,1744.05,1744.05,200.0
2024-08-19 10:20:00,1744.05,1744.05,1744.05,1744.05,0.0,1744.05,1744.05,1744.05,1744.05,0.0
2024-08-19 10:30:00,1751.96,1751.96,1749.53,1749.69,300.0,1751.96,1751.96,1749.53,1749.69,300.0
2024-08-19 10:40:00,1748.0,1748.0,1748.0,1748.0,843.0,1748.0,1748.0,1748.0,1748.0,843.0
2024-08-19 10:50:00,1748.68,1748.68,1742.46,1742.46,200.0,1748.68,1748.68,1742.46,1742.46,200.0
2024-08-19 11:00:00,1742.22,1742.54,1740.0,1740.0,500.0,1742.22,1742.54,1740.0,1740.0,500.0
2024-08-19 11:10:00,1740.0,1740.46,1739.18,1740.46,317.0,1740.0,1740.46,1739.18,1740.46,317.0
2024-08-19 11:20:00,1739.08,1739.08,1739.08,1739.08,600.0,1739.08,1739.08,1739.08,1739.08,600.0
2024-08-19 11:30:00,1739.08,1739.08,1739.08,1739.08,0.0,1739.08,1739.08,1739.08,1739.08,0.0
2024-08-19 11:40:00,1742.05,1742.5,1742.05,1742.5,705.0,1742.05,1742.5,1742.05,1742.5,705.0
2024-08-19 11:50:00,1742.49,1743.4,1738.87,1738.87,800.0,1742.49,1743.4,1738.87,1738.87,800.0
2024-08-19 12:00:00,1738.87,1738.87,1738.87,1738.87,0.0,1738.87,1738.87,1738.87,1738.87,0.0
2024-08-19 12:10:00,1742.43,1742.43,1742.43,1742.43,100.0,1742.43,1742.43,1742.43,1742.43,100.0
2024-08-19 12:20:00,1741.99,1743.53,1741.99,1743.53,700.0,1741.99,1743.53,1741.99,1743.53,700.0
2024-08-19 12:30:00,1743.53,1743.53,1743.32,1743.32,1089.0,1743.53,1743.53,1743.32,1743.32,1089.0
2024-08-19 12:40:00,1743.32,1743.32,1743.32,1743.32,0.0,1743.32,1743.32,1743.32,1743.32,0.0
2024-08-19 12:50:00,1743.32,1743.32,1743.32,1743.32,0.0,1743.32,1743.32,1743.32,1743.32,0.0
2024-08-19 13:00:00,1743.32,1743.32,1743.32,1743.32,0.0,1743.32,1743.32,1743.32,1743.32,0.0
2024-08-19 13:10:00,1746.12,1746.61,1746.12,1746.61,498.0,1746.12,1746.61,1746.12,1746.61,498.0
2024-08-19 13:20:00,1747.26,1748.83,1746.0,1747.81,1890.0,1747.26,1748.83,1746.0,1747.81,1890.0
2024-08-19 13:30:00,1747.81,1747.81,1747.81,1747.81,0.0,1747.81,1747.81,1747.81,1747.81,0.0
2024-08-19 13:40:00,1747.81,1747.81,1747.81,1747.81,0.0,1747.81,1747.81,1747.81,1747.81,0.0
2024-08-19 13:50:00,1755.65,1755.68,1753.03,1753.03,1342.0,1755.65,1755.68,1753.03,1753.03,1342.0
2024-08-19 14:00:00,1754.31,1755.3,1754.31,1755.3,315.0,1754.31,1755.3,1754.31,1755.3,315.0
2024-08-19 14:10:00,1755.3,1755.3,1755.3,1755.3,0.0,1755.3,1755.3,1755.3,1755.3,0.0
2024-08-19 14:20:00,1756.95,1756.95,1756.95,1756.95,100.0,1756.95,1756.95,1756.95,1756.95,100.0
2024-08-19 14:30:00,1756.95,1756.95,1756.95,1756.95,0.0,1756.95,1756.95,1756.95,1756.95,0.0
2024-08-19 14:40:00,1756.95,1756.95,1756.95,1756.95,100.0,1756.95,1756.95,1756.95,1756.95,100.0
2024-08-19 14:50:00,1756.95,1756.95,1756.95,1756.95,0.0,1756.95,1756.95,1756.95,1756.95,0.0
2024-08-19 15:00:00,1757.12,1757.12,1757.12,1757.12,743.0,1757.12,1757.12,1757.12,1757.12,743.0
2024-08-19 15:10:00,1756.12,1756.26,1753.7,1755.81,1808.0,1756.12,1756.26,1753.7,1755.81,1808.0
2024-08-19 15:20:00,1753.9,1753.9,1753.05,1753.06,300.0,1753.9,1753.9,1753.05,1753.06,300.0
2024-08-19 15:30:00,1753.04,1754.89,1752.15,1752.15,800.0,1753.04,1754.89,1752.15,1752.15,800.0
2024-08-19 15:40:00,1752.15,1752.15,1752.15,1752.15,0.0,1752.15,1752.15,1752.15,1752.15,0.0
2024-08-19 15:50:00,1752.15,1756.1,1751.87,1753.43,5399.0,1752.15,1756.1,1751.87,1753.43,5399.0
2024-08-20 09:30:00,1760.15,1766.54,1760.15,1763.7,788.0,1760.15,1766.54,1760.15,1763.7,788.0
2024-08-20 09:40:00,1761.7,1761.7,1761.7,1761.7,100.0,1761.7,1761.7,1761.7,1761.7,100.0
2024-08-20 09:50:00,1762.38,1762.38,1759.78,1759.78,577.0,1762.38,1762.38,1759.78,1759.78,577.0
2024-08-20 10:00:00,1763.01,1763.09,1759.81,1763.09,1128.0,1763.01,1763.09,1759.81,1763.09,1128.0
2024-08-20 10:10:00,1759.57,1759.57,1748.48,1748.48,300.0,1759.57,1759.57,1748.48,1748.48,300.0
2024-08-20 10:20:00,1750.42,1750.42,1750.42,1750.42,100.0,1750.42,1750.42,1750.42,1750.42,100.0
2024-08-20 10:30:00,1748.88,1750.4,1747.44,1747.44,547.0,1748.88,1750.4,1747.44,1747.44,547.0
2024-08-20 10:40:00,1747.44,1747.44,1747.44,1747.44,0.0,1747.44,1747.44,1747.44,1747.44,0.0
2024-08-20 10:50:00,1750.63,1751.02,1750.6,1750.6,300.0,1750.63,1751.02,1750.6,1750.6,300.0
2024-08-20 11:00:00,1751.04,1751.73,1751.04,1751.73,300.0,1751.04,1751.73,1751.04,1751.73,300.0
2024-08-20 11:10:00,1751.61,1751.61,1751.61,1751.61,100.0,1751.61,1751.61,1751.61,1751.61,100.0
2024-08-20 11:20:00,1749.7,1749.7,1748.48,1749.08,510.0,1749.7,1749.7,1748.48,1749.08,510.0
2024-08-20 11:30:00,1745.68,1748.38,1745.68,1747.35,1400.0,1745.68,1748.38,1745.68,1747.35,1400.0
2024-08-20 11:40:00,1744.73,1744.73,1744.73,1744.73,132.0,1744.73,1744.73,1744.73,1744.73,132.0
2024-08-20 11:50:00,1747.35,1750.05,1747.35,1748.55,3700.0,1747.35,1750.05,1747.35,1748.55,3700.0
2024-08-20 12:00:00,1754.75,1754.75,1752.69,1752.69,304.0,1754.75,1754.75,1752.69,1752.69,304.0
2024-08-20 12:10:00,1752.21,1752.21,1751.43,1751.43,300.0,1752.21,1752.21,1751.43,1751.43,300.0
2024-08-20 12:20:00,1750.08,1750.08,1750.08,1750.08,100.0,1750.08,1750.08,1750.08,1750.08,100.0
2024-08-20 12:30:00,1750.3,1750.3,1749.87,1749.87,200.0,1750.3,1750.3,1749.87,1749.87,200.0
2024-08-20 12:40:00,1748.04,1748.04,1748.04,1748.04,100.0,1748.04,1748.04,1748.04,1748.04,100.0
2024-08-20 12:50:00,1750.31,1750.31,1750.31,1750.31,100.0,1750.31,1750.31,1750.31,1750.31,100.0
2024-08-20 13:00:00,1748.98,1748.98,1748.97,1748.98,220.0,1748.98,1748.98,1748.97,1748.98,220.0
2024-08-20 13:10:00,1752.13,1752.13,1752.13,1752.13,650.0,1752.13,1752.13,1752.13,1752.13,650.0
2024-08-20 13:20:00,1749.89,1750.88,1749.88,1750.88,336.0,1749.89,1750.88,1749.88,1750.88,336.0
2024-08-20 13:30:00,1750.88,1750.88,1750.88,1750.88,0.0,1750.88,1750.88,1750.88,1750.88,0.0
2024-08-20 13:40:00,1752.31,1753.4,1752.31,1753.4,593.0,1752.31,1753.4,1752.31,1753.4,593.0
2024-08-20 13:50:00,1753.51,1753.51,1753.51,1753.51,150.0,1753.51,1753.51,1753.51,1753.51,150.0
2024-08-20 14:00:00,1753.51,1753.51,1753.51,1753.51,0.0,1753.51,1753.51,1753.51,1753.51,0.0
2024-08-20 14:10:00,1755.0,1759.13,1753.54,1759.13,900.0,1755.0,1759.13,1753.54,1759.13,900.0
2024-08-20 14:20:00,1760.23,1760.23,1759.66,1759.66,200.0,1760.23,1760.23,1759.66,1759.66,200.0
2024-08-20 14:30:00,1762.44,1762.44,1761.09,1761.09,275.0,1762.44,1762.44,1761.09,1761.09,275.0
2024-08-20 14:40:00,1761.24,1761.24,1761.23,1761.24,100.0,1761.24,1761.24,1761.23,1761.24,100.0
2024-08-20 14:50:00,1760.12,1760.42,1757.64,1760.34,2230.0,1760.12,1760.42,1757.64,1760.34,2230.0
2024-08-20 15:00:00,1760.48,1760.48,1758.36,1758.36,200.0,1760.48,1760.48,1758.36,1758.36,200.0
2024-08-20 15:10:00,1757.74,1757.84,1755.99,1756.68,1010.0,1757.74,1757.84,1755.99,1756.68,1010.0
2024-08-20 15:20:00,1756.8,1758.04,1756.22,1757.47,2854.0,1756.8,1758.04,1756.22,1757.47,2854.0
2024-08-20 15:30:00,1755.73,1755.73,1754.6,1754.6,300.0,1755.73,1755.73,1754.6,1754.6,300.0
2024-08-20 15:40:00,1754.6,1754.6,1754.6,1754.6,0.0,1754.6,1754.6,1754.6,1754.6,0.0
2024-08-20 15:50:00,1753.63,1754.8,1748.53,1748.76,4665.0,1753.63,1754.8,1748.53,1748.76,4665.0
2024-08-21 09:30:00,1745.03,1745.03,1745.0,1745.0,1506.0,1745.03,1745.03,1745.0,1745.0,1506.0
2024-08-21 09:40:00,1759.71,1759.71,1759.71,1759.71,100.0,1759.71,1759.71,1759.71,1759.71,100.0
2024-08-21 09:50:00,1748.94,1754.05,1748.94,1754.05,200.0,1748.94,1754.05,1748.94,1754.05,200.0
2024-08-21 10:00:00,1753.05,1753.05,1749.32,1749.32,920.0,1753.05,1753.05,1749.32,1749.32,920.0
2024-08-21 10:10:00,1747.42,1747.42,1747.42,1747.42,150.0,1747.42,1747.42,1747.42,1747.42,150.0
2024-08-21 10:20:00,1747.42,1747.42,1747.42,1747.42,0.0,1747.42,1747.42,1747.42,1747.42,0.0
2024-08-21 10:30:00,1744.63,1744.63,1742.98,1742.98,200.0,1744.63,1744.63,1742.98,1742.98,200.0
2024-08-21 10:40:00,1745.97,1745.97,1742.29,1742.29,200.0,1745.97,1745.97,1742.29,1742.29,200.0
2024-08-21 10:50:00,1737.48,1742.03,1737.48,1742.03,300.0,1737.48,1742.03,1737.48,1742.03,300.0
2024-08-21 11:00:00,1741.23,1741.39,1741.23,1741.39,277.0,1741.23,1741.39,1741.23,1741.39,277.0
2024-08-21 11:10:00,1741.39,1741.39,1741.39,1741.39,0.0,1741.39,1741.39,1741.39,1741.39,0.0
2024-08-21 11:20:00,1739.9,1739.9,1739.9,1739.9,100.0,1739.9,1739.9,1739.9,1739.9,100.0
2024-08-21 11:30:00,1738.71,1738.83,1738.09,1738.09,600.0,1738.71,1738.83,1738.09,1738.09,600.0
2024-08-21 11:40:00,1739.99,1739.99,1736.68,1736.68,346.0,1739.99,1739.99,1736.68,1736.68,346.0
2024-08-21 11:50:00,1735.59,1735.59,1735.59,1735.59,100.0,1735.59,1735.59,1735.59,1735.59,100.0
2024-08-21 12:00:00,1732.92,1737.31,1732.92,1737.31,402.0,1732.92,1737.31,1732.92,1737.31,402.0
2024-08-21 12:10:00,1736.29,1736.8,1736.29,1736.8,200.0,1736.29,1736.8,1736.29,1736.8,200.0
2024-08-21 12:20:00,1739.41,1739.41,1739.41,1739.41,100.0,1739.41,1739.41,1739.41,1739.41,100.0
2024-08-21 12:30:00,1740.95,1741.95,1739.89,1741.42,842.0,1740.95,1741.95,1739.89,1741.42,842.0
2024-08-21 12:40:00,1741.95,1741.95,1741.95,1741.95,100.0,1741.95,1741.95,1741.95,1741.95,100.0
2024-08-21 12:50:00,1742.82,1744.49,1742.82,1744.02,600.0,1742.82,1744.49,1742.82,1744.02,600.0
2024-08-21 13:00:00,1745.8,1748.13,1745.8,1748.13,400.0,1745.8,1748.13,1745.8,1748.13,400.0
2024-08-21 13:10:00,1744.53,1746.57,1743.78,1743.78,887.0,1744.53,1746.57,1743.78,1743.78,887.0
2024-08-21 13:20:00,1743.78,1743.78,1743.78,1743.78,0.0,1743.78,1743.78,1743.78,1743.78,0.0
2024-08-21 13:30:00,1743.78,1743.78,1743.78,1743.78,0.0,1743.78,1743.78,1743.78,1743.78,0.0
2024-08-21 13:40:00,1746.44,1749.02,1746.44,1749.02,300.0,1746.44,1749.02,1746.44,1749.02,300.0
2024-08-21 13:50:00,1749.02,1749.02,1749.02,1749.02,0.0,1749.02,1749.02,1749.02,1749.02,0.0
2024-08-21 14:00:00,1748.16,1752.54,1747.28,1748.34,1184.0,1748.16,1752.54,1747.28,1748.34,1184.0
2024-08-21 14:10:00,1748.58,1748.62,1744.58,1747.61,1638.0,1748.58,1748.62,1744.58,1747.61,1638.0
2024-08-21 14:20:00,1746.25,1746.25,1745.9,1745.9,200.0,1746.25,1746.25,1745.9,1745.9,200.0
2024-08-21 14:30:00,1745.51,1747.3,1745.5,1746.49,817.0,1745.51,1747.3,1745.5,1746.49,817.0
2024-08-21 14:40:00,1747.0,1747.0,1747.0,1747.0,145.0,1747.0,1747.0,1747.0,1747.0,145.0
2024-08-21 14:50:00,1746.98,1747.0,1745.88,1745.88,719.0,1746.98,1747.0,1745.88,1745.88,719.0
2024-08-21 15:00:00,1745.88,1745.88,1745.88,1745.88,0.0,1745.88,1745.88,1745.88,1745.88,0.0
2024-08-21 15:10:00,1746.06,1746.06,1746.06,1746.06,100.0,1746.06,1746.06,1746.06,1746.06,100.0
2024-08-21 15:20:00,1747.36,1747.62,1746.46,1746.46,1255.0,1747.36,1747.62,1746.46,1746.46,1255.0
2024-08-21 15:30:00,1746.46,1746.46,1746.46,1746.46,0.0,1746.46,1746.46,1746.46,1746.46,0.0
2024-08-21 15:40:00,1749.91,1749.91,1747.27,1747.27,600.0,1749.91,1749.91,1747.27,1747.27,600.0
2024-08-21 15:50:00,1749.58,1753.95,1746.05,1753.95,2612.0,1749.58,1753.95,1746.05,1753.95,2612.0
2024-08-22 09:30:00,1758.09,1758.09,1758.09,1758.09,731.0,1758.09,1758.09,1758.09,1758.09,731.0
2024-08-22 09:40:00,1760.88,1760.88,1754.07,1754.07,200.0,1760.88,1760.88,1754.07,1754.07,200.0
2024-08-22 09:50:00,1756.47,1756.47,1756.47,1756.47,192.0,1756.47,1756.47,1756.47,1756.47,192.0
2024-08-22 10:00:00,1755.06,1755.06,1753.05,1753.05,501.0,1755.06,1755.06,1753.05,1753.05,501.0
2024-08-22 10:10:00,1753.05,1753.05,1753.05,1753.05,0.0,1753.05,1753.05,1753.05,1753.05,0.0
2024-08-22 10:20:00,1747.3,1752.24,1745.09,1745.88,2401.0,1747.3,1752.24,1745.09,1745.88,2401.0
2024-08-22 10:30:00,1745.5,1745.5,1744.94,1744.95,1020.0,1745.5,1745.5,1744.94,1744.95,1020.0
2024-08-22 10:40:00,1742.76,1742.78,1742.52,1742.52,402.0,1742.76,1742.78,1742.52,1742.52,402.0
2024-08-22 10:50:00,1743.02,1743.02,1743.01,1743.02,100.0,1743.02,1743.02,1743.01,1743.02,100.0
2024-08-22 11:00:00,1747.68,1747.92,1747.67,1747.92,404.0,1747.68,1747.92,1747.67,1747.92,404.0
2024-08-22 11:10:00,1747.92,1747.92,1747.92,1747.92,0.0,1747.92,1747.92,1747.92,1747.92,0.0
2024-08-22 11:20:00,1747.92,1747.92,1747.92,1747.92,0.0,1747.92,1747.92,1747.92,1747.92,0.0
2024-08-22 11:30:00,1744.43,1746.57,1742.43,1742.44,553.0,1744.43,1746.57,1742.43,1742.44,553.0
2024-08-22 11:40:00,1738.31,1738.31,1738.31,1738.31,100.0,1738.31,1738.31,1738.31,1738.31,100.0
2024-08-22 11:50:00,1736.36,1739.18,1736.35,1737.66,400.0,1736.36,1739.18,1736.35,1737.66,400.0
2024-08-22 12:00:00,1737.34,1737.34,1737.34,1737.34,100.0,1737.34,1737.34,1737.34,1737.34,100.0
2024-08-22 12:10:00,1741.26,1741.26,1741.25,1741.26,100.0,1741.26,1741.26,1741.25,1741.26,100.0
2024-08-22 12:20:00,1744.08,1744.08,1744.08,1744.08,100.0,1744.08,1744.08,1744.08,1744.08,100.0
2024-08-22 12:30:00,1743.92,1743.92,1743.91,1743.92,100.0,1743.92,1743.92,1743.91,1743.92,100.0
2024-08-22 12:40:00,1743.92,1743.92,1743.92,1743.92,0.0,1743.92,1743.92,1743.92,1743.92,0.0
2024-08-22 12:50:00,1742.08,1742.08,1738.05,1738.05,263.0,1742.08,1742.08,1738.05,1738.05,263.0
2024-08-22 13:00:00,1738.05,1738.05,1738.05,1738.05,0.0,1738.05,1738.05,1738.05,1738.05,0.0
2024-08-22 13:10:00,1739.44,1741.61,1738.96,1740.15,472.0,1739.44,1741.61,1738.96,1740.15,472.0
2024-08-22 13:20:00,1738.97,1739.93,1738.97,1739.93,200.0,1738.97,1739.93,1738.97,1739.93,200.0
2024-08-22 13:30:00,1738.49,1739.92,1738.49,1739.92,200.0,1738.49,1739.92,1738.49,1739.92,200.0
2024-08-22 13:40:00,1739.19,1739.19,1739.19,1739.19,400.0,1739.19,1739.19,1739.19,1739.19,400.0
2024-08-22 13:50:00,1740.19,1740.19,1735.69,1737.0,300.0,1740.19,1740.19,1735.69,1737.0,300.0
2024-08-22 14:00:00,1736.03,1736.03,1736.03,1736.03,180.0,1736.03,1736.03,1736.03,1736.03,180.0
2024-08-22 14:10:00,1736.03,1736.03,1736.03,1736.03,0.0,1736.03,1736.03,1736.03,1736.03,0.0
2024-08-22 14:20:00,1736.03,1736.03,1736.03,1736.03,0.0,1736.03,1736.03,1736.03,1736.03,0.0
2024-08-22 14:30:00,1744.76,1744.76,1743.06,1743.06,575.0,1744.76,1744.76,1743.06,1743.06,575.0
2024-08-22 14:40:00,1746.45,1746.45,1743.39,1743.39,268.0,1746.45,1746.45,1743.39,1743.39,268.0
2024-08-22 14:50:00,1743.39,1743.39,1743.39,1743.39,199.0,1743.39,1743.39,1743.39,1743.39,199.0
2024-08-22 15:00:00,1741.57,1741.57,1741.02,1741.02,200.0,1741.57,1741.57,1741.02,1741.02,200.0
2024-08-22 15:10:00,1741.02,1741.02,1741.02,1741.02,0.0,1741.02,1741.02,1741.02,1741.02,0.0
2024-08-22 15:20:00,1737.03,1738.0,1737.03,1738.0,300.0,1737.03,1738.0,1737.03,1738.0,300.0
2024-08-22 15:30:00,1737.04,1737.04,1737.04,1737.04,100.0,1737.04,1737.04,1737.04,1737.04,100.0
2024-08-22 15:40:00,1739.56,1741.68,1739.55,1740.82,300.0,1739.56,1741.68,1739.55,1740.82,300.0
2024-08-22 15:50:00,1739.6,1741.13,1732.85,1741.13,2627.0,1739.6,1741.13,1732.85,1741.13,2627.0
2024-08-23 09:30:00,1747.93,1747.93,1747.93,1747.93,743.0,1747.93,1747.93,1747.93,1747.93,743.0
2024-08-23 09:40:00,1745.0,1745.0,1740.75,1740.75,400.0,1745.0,1745.0,1740.75,1740.75,400.0
2024-08-23 09:50:00,1740.14,1740.14,1737.49,1737.49,400.0,1740.14,1740.14,1737.49,1737.49,400.0
2024-08-23 10:00:00,1746.0,1753.27,1746.0,1753.27,348.0,1746.0,1753.27,1746.0,1753.27,348.0
2024-08-23 10:10:00,1755.53,1755.53,1753.53,1753.53,200.0,1755.53,1755.53,1753.53,1753.53,200.0
2024-08-23 10:20:00,1750.0,1756.45,1750.0,1756.02,435.0,1750.0,1756.45,1750.0,1756.02,435.0
2024-08-23 10:30:00,1756.02,1756.02,1756.02,1756.02,0.0,1756.02,1756.02,1756.02,1756.02,0.0
2024-08-23 10:40:00,1744.71,1744.71,1733.13,1734.75,899.0,1744.71,1744.71,1733.13,1734.75,899.0
2024-08-23 10:50:00,1735.09,1739.44,1735.08,1739.44,200.0,1735.09,1739.44,1735.08,1739.44,200.0
2024-08-23 11:00:00,1743.6,1743.6,1743.59,1743.6,100.0,1743.6,1743.6,1743.59,1743.6,100.0
2024-08-23 11:10:00,1745.46,1750.3,1745.45,1748.61,500.0,1745.46,1750.3,1745.45,1748.61,500.0
2024-08-23 11:20:00,1746.67,1746.67,1746.63,1746.63,200.0,1746.67,1746.67,1746.63,1746.63,200.0
2024-08-23 11:30:00,1746.63,1746.63,1746.63,1746.63,0.0,1746.63,1746.63,1746.63,1746.63,0.0
2024-08-23 11:40:00,1744.94,1744.94,1742.07,1742.07,397.0,1744.94,1744.94,1742.07,1742.07,397.0
2024-08-23 11:50:00,1742.07,1742.07,1742.07,1742.07,0.0,1742.07,1742.07,1742.07,1742.07,0.0
2024-08-23 12:00:00,1736.86,1736.86,1734.18,1734.82,500.0,1736.86,1736.86,1734.18,1734.82,500.0
2024-08-23 12:10:00,1734.82,1734.82,1734.82,1734.82,0.0,1734.82,1734.82,1734.82,1734.82,0.0
2024-08-23 12:20:00,1734.53,1734.53,1732.36,1732.36,246.0,1734.53,1734.53,1732.36,1732.36,246.0
2024-08-23 12:30:00,1734.37,1734.62,1733.67,1734.62,300.0,1734.37,1734.62,1733.67,1734.62,300.0
2024-08-23 12:40:00,1734.62,1734.62,1734.62,1734.62,0.0,1734.62,1734.62,1734.62,1734.62,0.0
2024-08-23 12:50:00,1734.62,1734.62,1734.62,1734.62,0.0,1734.62,1734.62,1734.62,1734.62,0.0
2024-08-23 13:00:00,1734.62,1734.62,1734.62,1734.62,0.0,1734.62,1734.62,1734.62,1734.62,0.0
2024-08-23 13:10:00,1735.81,1735.81,1735.41,1735.41,214.0,1735.81,1735.81,1735.41,1735.41,214.0
2024-08-23 13:20:00,1735.41,1735.41,1735.41,1735.41,0.0,1735.41,1735.41,1735.41,1735.41,0.0
2024-08-23 13:30:00,1735.41,1735.41,1735.41,1735.41,0.0,1735.41,1735.41,1735.41,1735.41,0.0
2024-08-23 13:40:00,1741.09,1741.09,1741.09,1741.09,215.0,1741.09,1741.09,1741.09,1741.09,215.0
2024-08-23 13:50:00,1741.09,1741.09,1741.09,1741.09,0.0,1741.09,1741.09,1741.09,1741.09,0.0
2024-08-23 14:00:00,1743.06,1743.06,1741.95,1742.12,516.0,1743.06,1743.06,1741.95,1742.12,516.0
2024-08-23 14:10:00,1744.15,1744.15,1744.15,1744.15,100.0,1744.15,1744.15,1744.15,1744.15,100.0
2024-08-23 14:20:00,1744.15,1744.15,1744.15,1744.15,0.0,1744.15,1744.15,1744.15,1744.15,0.0
2024-08-23 14:30:00,1744.15,1744.15,1744.15,1744.15,0.0,1744.15,1744.15,1744.15,1744.15,0.0
2024-08-23 14:40:00,1744.15,1744.15,1744.15,1744.15,0.0,1744.15,1744.15,1744.15,1744.15,0.0
2024-08-23 14:50:00,1746.86,1746.86,1745.18,1746.62,911.0,1746.86,1746.86,1745.18,1746.62,911.0
2024-08-23 15:00:00,1746.62,1746.62,1746.62,1746.62,410.0,1746.62,1746.62,1746.62,1746.62,410.0
2024-08-23 15:10:00,1747.41,1747.41,1747.41,1747.41,100.0,1747.41,1747.41,1747.41,1747.41,100.0
2024-08-23 15:20:00,1747.41,1747.41,1747.41,1747.41,0.0,1747.41,1747.41,1747.41,1747.41,0.0
2024-08-23 15:30:00,1747.41,1747.41,1747.41,1747.41,0.0,1747.41,1747.41,1747.41,1747.41,0.0
2024-08-23 15:40:00,1747.42,1750.8,1747.42,1750.8,1001.0,1747.42,1750.8,1747.42,1750.8,1001.0
2024-08-23 15:50:00,1751.06,1752.35,1745.17,1747.26,4297.0,1751.06,1752.35,1745.17,1747.26,4297.0
2024-08-26 09:30:00,1743.2,1749.09,1735.38,1735.38,1886.0,1743.2,1749.09,1735.38,1735.38,1886.0
2024-08-26 09:40:00,1735.65,1736.19,1735.46,1736.19,500.0,1735.65,1736.19,1735.46,1736.19,500.0
2024-08-26 09:50:00,1731.55,1732.53,1730.14,1730.14,300.0,1731.55,1732.53,1730.14,1730.14,300.0
2024-08-26 10:00:00,1725.78,1729.33,1724.77,1726.85,776.0,1725.78,1729.33,1724.77,1726.85,776.0
2024-08-26 10:10:00,1726.83,1729.48,1726.49,1729.48,688.0,1726.83,1729.48,1726.49,1729.48,688.0
2024-08-26 10:20:00,1729.5,1731.39,1729.5,1731.39,200.0,1729.5,1731.39,1729.5,1731.39,200.0
2024-08-26 10:30:00,1727.31,1728.29,1713.27,1718.09,2404.0,1727.31,1728.29,1713.27,1718.09,2404.0
2024-08-26 10:40:00,1720.6,1723.0,1720.6,1723.0,430.0,1720.6,1723.0,1720.6,1723.0,430.0
2024-08-26 10:50:00,1723.63,1726.47,1723.5,1725.4,750.0,1723.63,1726.47,1723.5,1725.4,750.0
2024-08-26 11:00:00,1722.34,1726.27,1722.34,1726.27,320.0,1722.34,1726.27,1722.34,1726.27,320.0
2024-08-26 11:10:00,1731.66,1733.3,1728.62,1731.66,2414.0,1731.66,1733.3,1728.62,1731.66,2414.0
2024-08-26 11:20:00,1731.5,1731.5,1731.5,1731.5,200.0,1731.5,1731.5,1731.5,1731.5,200.0
2024-08-26 11:30:00,1725.21,1728.3,1724.83,1727.26,1449.0,1725.21,1728.3,1724.83,1727.26,1449.0
2024-08-26 11:40:00,1727.31,1727.62,1727.31,1727.33,700.0,1727.31,1727.62,1727.31,1727.33,700.0
2024-08-26 11:50:00,1728.59,1730.37,1728.58,1730.12,600.0,1728.59,1730.37,1728.58,1730.12,600.0
2024-08-26 12:00:00,1730.36,1731.42,1730.11,1731.42,3031.0,1730.36,1731.42,1730.11,1731.42,3031.0
2024-08-26 12:10:00,1730.36,1730.36,1730.36,1730.36,100.0,1730.36,1730.36,1730.36,1730.36,100.0
2024-08-26 12:20:00,1733.12,1733.12,1733.12,1733.12,100.0,1733.12,1733.12,1733.12,1733.12,100.0
2024-08-26 12:30:00,1734.74,1734.74,1734.58,1734.59,200.0,1734.74,1734.74,1734.58,1734.59,200.0
2024-08-26 12:40:00,1734.8,1734.81,1732.83,1733.76,860.0,1734.8,1734.81,1732.83,1733.76,860.0
2024-08-26 12:50:00,1733.41,1733.41,1733.41,1733.41,100.0,1733.41,1733.41,1733.41,1733.41,100.0
2024-08-26 13:00:00,1732.09,1732.09,1730.86,1731.18,674.0,1732.09,1732.09,1730.86,1731.18,674.0
2024-08-26 13:10:00,1732.55,1732.55,1732.34,1732.34,200.0,1732.55,1732.55,1732.34,1732.34,200.0
2024-08-26 13:20:00,1733.13,1733.65,1731.21,1731.21,800.0,1733.13,1733.65,1731.21,1731.21,800.0
2024-08-26 13:30:00,1731.25,1731.25,1730.0,1731.25,1292.0,1731.25,1731.25,1730.0,1731.25,1292.0
2024-08-26 13:40:00,1731.48,1731.88,1728.83,1729.35,2283.0,1731.48,1731.88,1728.83,1729.35,2283.0
2024-08-26 13:50:00,1729.35,1729.35,1729.35,1729.35,0.0,1729.35,1729.35,1729.35,1729.35,0.0
2024-08-26 14:00:00,1724.53,1724.88,1722.25,1722.26,923.0,1724.53,1724.88,1722.25,1722.26,923.0
2024-08-26 14:10:00,1725.42,1725.42,1723.21,1723.52,600.0,1725.42,1725.42,1723.21,1723.52,600.0
2024-08-26 14:20:00,1723.66,1726.15,1719.91,1721.5,11807.0,1723.66,1726.15,1719.91,1721.5,11807.0
2024-08-26 14:30:00,1722.45,1725.54,1722.44,1722.61,2423.0,1722.45,1725.54,1722.44,1722.61,2423.0
2024-08-26 14:40:00,1723.08,1723.08,1717.41,1717.63,4564.0,1723.08,1723.08,1717.41,1717.63,4564.0
2024-08-26 14:50:00,1718.71,1720.29,1709.02,1714.07,15406.0,1718.71,1720.29,1709.02,1714.07,15406.0
2024-08-26 15:00:00,1714.06,1718.74,1714.06,1718.74,803.0,1714.06,1718.74,1714.06,1718.74,803.0
2024-08-26 15:10:00,1716.81,1716.81,1716.81,1716.81,100.0,1716.81,1716.81,1716.81,1716.81,100.0
2024-08-26 15:20:00,1719.12,1722.64,1719.12,1722.64,200.0,1719.12,1722.64,1719.12,1722.64,200.0
2024-08-26 15:30:00,1717.49,1717.49,1717.49,1717.49,100.0,1717.49,1717.49,1717.49,1717.49,100.0
2024-08-26 15:40:00,1718.69,1718.69,1714.42,1714.88,1000.0,1718.69,1718.69,1714.42,1714.88,1000.0
2024-08-26 15:50:00,1714.73,1715.63,1706.38,1707.27,9253.0,1714.73,1715.63,1706.38,1707.27,9253.0
2024-08-27 09:30:00,1701.55,1701.55,1701.32,1701.32,1126.0,1701.55,1701.55,1701.32,1701.32,1126.0
2024-08-27 09:40:00,1704.91,1707.83,1704.91,1707.83,200.0,1704.91,1707.83,1704.91,1707.83,200.0
2024-08-27 09:50:00,1714.89,1714.9,1710.98,1710.98,691.0,1714.89,1714.9,1710.98,1710.98,691.0
2024-08-27 10:00:00,1710.72,1711.79,1706.21,1706.21,1120.0,1710.72,1711.79,1706.21,1706.21,1120.0
2024-08-27 10:10:00,1701.35,1704.19,1695.7,1697.65,1846.0,1701.35,1704.19,1695.7,1697.65,1846.0
2024-08-27 10:20:00,1696.48,1702.99,1696.48,1702.99,2300.0,1696.48,1702.99,1696.48,1702.99,2300.0
2024-08-27 10:30:00,1702.6,1704.77,1698.51,1702.81,2380.0,1702.6,1704.77,1698.51,1702.81,2380.0
2024-08-27 10:40:00,1701.97,1703.29,1701.9,1702.11,700.0,1701.97,1703.29,1701.9,1702.11,700.0
2024-08-27 10:50:00,1701.0,1701.0,1697.62,1697.63,2280.0,1701.0,1701.0,1697.62,1697.63,2280.0
2024-08-27 11:00:00,1698.07,1701.99,1696.15,1700.32,900.0,1698.07,1701.99,1696.15,1700.32,900.0
2024-08-27 11:10:00,1702.77,1702.77,1697.05,1697.05,1391.0,1702.77,1702.77,1697.05,1697.05,1391.0
2024-08-27 11:20:00,1695.69,1695.69,1694.94,1694.94,300.0,1695.69,1695.69,1694.94,1694.94,300.0
2024-08-27 11:30:00,1694.19,1694.19,1692.71,1692.71,300.0,1694.19,1694.19,1692.71,1692.71,300.0
2024-08-27 11:40:00,1694.56,1695.01,1694.56,1695.01,200.0,1694.56,1695.01,1694.56,1695.01,200.0
2024-08-27 11:50:00,1693.83,1693.83,1690.92,1690.92,548.0,1693.83,1693.83,1690.92,1690.92,548.0
2024-08-27 12:00:00,1690.04,1690.24,1689.81,1689.81,500.0,1690.04,1690.24,1689.81,1689.81,500.0
2024-08-27 12:10:00,1692.45,1692.69,1692.45,1692.69,200.0,1692.45,1692.69,1692.45,1692.69,200.0
2024-08-27 12:20:00,1693.76,1694.7,1693.76,1694.7,680.0,1693.76,1694.7,1693.76,1694.7,680.0
2024-08-27 12:30:00,1693.42,1693.47,1691.98,1691.99,874.0,1693.42,1693.47,1691.98,1691.99,874.0
2024-08-27 12:40:00,1692.27,1695.33,1688.35,1695.33,1000.0,1692.27,1695.33,1688.35,1695.33,1000.0
2024-08-27 12:50:00,1698.78,1698.78,1695.5,1696.47,1100.0,1698.78,1698.78,1695.5,1696.47,1100.0
2024-08-27 13:00:00,1696.43,1698.0,1694.11,1696.99,1000.0,1696.43,1698.0,1694.11,1696.99,1000.0
2024-08-27 13:10:00,1696.99,1696.99,1696.99,1696.99,0.0,1696.99,1696.99,1696.99,1696.99,0.0
2024-08-27 13:20:00,1702.29,1704.67,1701.31,1704.67,555.0,1702.29,1704.67,1701.31,1704.67,555.0
2024-08-27 13:30:00,1699.58,1701.5,1699.57,1701.36,708.0,1699.58,1701.5,1699.57,1701.36,708.0
2024-08-27 13:40:00,1699.83,1699.83,1699.83,1699.83,100.0,1699.83,1699.83,1699.83,1699.83,100.0
2024-08-27 13:50:00,1701.02,1701.15,1699.63,1701.15,625.0,1701.02,1701.15,1699.63,1701.15,625.0
2024-08-27 14:00:00,1700.9,1702.48,1700.9,1702.48,200.0,1700.9,1702.48,1700.9,1702.48,200.0
2024-08-27 14:10:00,1701.54,1704.87,1701.54,1704.52,3071.0,1701.54,1704.87,1701.54,1704.52,3071.0
2024-08-27 14:20:00,1702.15,1702.15,1701.3,1702.09,1000.0,1702.15,1702.15,1701.3,1702.09,1000.0
2024-08-27 14:30:00,1701.25,1703.35,1701.25,1703.35,300.0,1701.25,1703.35,1701.25,1703.35,300.0
2024-08-27 14:40:00,1705.35,1706.08,1705.35,1706.08,200.0,1705.35,1706.08,1705.35,1706.08,200.0
2024-08-27 14:50:00,1704.59,1704.59,1702.03,1702.03,5769.0,1704.59,1704.59,1702.03,1702.03,5769.0
2024-08-27 15:00:00,1703.05,1703.56,1698.47,1703.55,7006.0,1703.05,1703.56,1698.47,1703.55,7006.0
2024-08-27 15:10:00,1703.19,1703.19,1697.85,1697.85,3677.0,1703.19,1703.19,1697.85,1697.85,3677.0
2024-08-27 15:20:00,1702.75,1708.52,1702.49,1708.52,725.0,1702.75,1708.52,1702.49,1708.52,725.0
2024-08-27 15:30:00,1707.81,1714.53,1707.81,1714.53,3536.0,1707.81,1714.53,1707.81,1714.53,3536.0
2024-08-27 15:40:00,1715.5,1716.26,1711.12,1715.92,2327.0,1715.5,1716.26,1711.12,1715.92,2327.0
2024-08-27 15:50:00,1714.8,1717.5,1711.49,1714.83,8172.0,1714.8,1717.5,1711.49,1714.83,8172.0
2024-08-28 09:30:00,1723.37,1723.37,1723.37,1723.37,713.0,1723.37,1723.37,1723.37,1723.37,713.0
2024-08-28 09:40:00,1713.73,1713.73,1713.73,1713.73,100.0,1713.73,1713.73,1713.73,1713.73,100.0
2024-08-28 09:50:00,1714.91,1722.67,1714.91,1722.67,400.0,1714.91,1722.67,1714.91,1722.67,400.0
2024-08-28 10:00:00,1721.82,1724.9,1721.82,1722.9,1639.0,1721.82,1724.9,1721.82,1722.9,1639.0
2024-08-28 10:10:00,1724.36,1724.36,1724.36,1724.36,140.0,1724.36,1724.36,1724.36,1724.36,140.0
2024-08-28 10:20:00,1721.09,1721.09,1720.16,1720.16,874.0,1721.09,1721.09,1720.16,1720.16,874.0
2024-08-28 10:30:00,1720.02,1720.1,1718.78,1719.13,800.0,1720.02,1720.1,1718.78,1719.13,800.0
2024-08-28 10:40:00,1716.98,1716.98,1714.42,1714.42,500.0,1716.98,1716.98,1714.42,1714.42,500.0
2024-08-28 10:50:00,1713.0,1714.6,1710.6,1710.6,604.0,1713.0,1714.6,1710.6,1710.6,604.0
2024-08-28 11:00:00,1704.75,1712.68,1704.75,1708.63,819.0,1704.75,1712.68,1704.75,1708.63,819.0
2024-08-28 11:10:00,1708.63,1708.63,1702.03,1702.03,300.0,1708.63,1708.63,1702.03,1702.03,300.0
2024-08-28 11:20:00,1703.41,1703.41,1702.62,1702.62,283.0,1703.41,1703.41,1702.62,1702.62,283.0
2024-08-28 11:30:00,1706.46,1706.46,1706.46,1706.46,100.0,1706.46,1706.46,1706.46,1706.46,100.0
2024-08-28 11:40:00,1706.85,1708.7,1706.71,1708.7,601.0,1706.85,1708.7,1706.71,1708.7,601.0
2024-08-28 11:50:00,1708.43,1708.43,1707.62,1707.62,485.0,1708.43,1708.43,1707.62,1707.62,485.0
2024-08-28 12:00:00,1709.0,1709.0,1709.0,1709.0,100.0,1709.0,1709.0,1709.0,1709.0,100.0
2024-08-28 12:10:00,1709.0,1709.0,1709.0,1709.0,0.0,1709.0,1709.0,1709.0,1709.0,0.0
2024-08-28 12:20:00,1709.26,1709.26,1706.9,1708.95,2051.0,1709.26,1709.26,1706.9,1708.95,2051.0
2024-08-28 12:30:00,1708.95,1708.95,1708.95,1708.95,0.0,1708.95,1708.95,1708.95,1708.95,0.0
2024-08-28 12:40:00,1712.26,1712.26,1712.26,1712.26,100.0,1712.26,1712.26,1712.26,1712.26,100.0
2024-08-28 12:50:00,1714.57,1714.81,1714.24,1714.24,942.0,1714.57,1714.81,1714.24,1714.24,942.0
2024-08-28 13:00:00,1714.81,1715.4,1714.08,1715.4,400.0,1714.81,1715.4,1714.08,1715.4,400.0
2024-08-28 13:10:00,1717.76,1717.76,1713.45,1715.77,1219.0,1717.76,1717.76,1713.45,1715.77,1219.0
2024-08-28 13:20:00,1715.77,1715.77,1715.77,1715.77,0.0,1715.77,1715.77,1715.77,1715.77,0.0
2024-08-28 13:30:00,1715.41,1715.41,1715.4,1715.4,251.0,1715.41,1715.41,1715.4,1715.4,251.0
2024-08-28 13:40:00,1714.13,1714.13,1713.55,1713.56,400.0,1714.13,1714.13,1713.55,1713.56,400.0
2024-08-28 13:50:00,1715.14,1715.14,1710.37,1710.37,320.0,1715.14,1715.14,1710.37,1710.37,320.0
2024-08-28 14:00:00,1707.38,1710.6,1707.38,1709.29,356.0,1707.38,1710.6,1707.38,1709.29,356.0
2024-08-28 14:10:00,1709.29,1709.29,1709.29,1709.29,0.0,1709.29,1709.29,1709.29,1709.29,0.0
2024-08-28 14:20:00,1709.29,1709.29,1709.29,1709.29,0.0,1709.29,1709.29,1709.29,1709.29,0.0
2024-08-28 14:30:00,1712.14,1712.15,1708.5,1711.82,779.0,1712.14,1712.15,1708.5,1711.82,779.0
2024-08-28 14:40:00,1715.0,1715.0,1711.34,1711.34,326.0,1715.0,1715.0,1711.34,1711.34,326.0
2024-08-28 14:50:00,1712.9,1718.15,1712.9,1718.15,1188.0,1712.9,1718.15,1712.9,1718.15,1188.0
2024-08-28 15:00:00,1720.99,1720.99,1720.99,1720.99,650.0,1720.99,1720.99,1720.99,1720.99,650.0
2024-08-28 15:10:00,1716.23,1720.95,1716.23,1720.94,2855.0,1716.23,1720.95,1716.23,1720.94,2855.0
2024-08-28 15:20:00,1720.23,1724.04,1720.23,1724.04,524.0,1720.23,1724.04,1720.23,1724.04,524.0
2024-08-28 15:30:00,1724.44,1725.17,1724.44,1725.17,200.0,1724.44,1725.17,1724.44,1725.17,200.0
2024-08-28 15:40:00,1722.49,1723.4,1722.17,1723.4,300.0,1722.49,1723.4,1722.17,1723.4,300.0
2024-08-28 15:50:00,1720.83,1722.99,1719.52,1719.53,4148.0,1720.83,1722.99,1719.52,1719.53,4148.0
2024-08-29 09:30:00,1730.0,1739.0,1730.0,1739.0,1107.0,1730.0,1739.0,1730.0,1739.0,1107.0
2024-08-29 09:40:00,1738.89,1738.9,1738.89,1738.89,100.0,1738.89,1738.9,1738.89,1738.89,100.0
2024-08-29 09:50:00,1747.89,1749.77,1747.89,1749.77,652.0,1747.89,1749.77,1747.89,1749.77,652.0
2024-08-29 10:00:00,1750.35,1750.35,1743.02,1743.03,703.0,1750.35,1750.35,1743.02,1743.03,703.0
2024-08-29 10:10:00,1747.55,1747.55,1742.58,1742.58,854.0,1747.55,1747.55,1742.58,1742.58,854.0
2024-08-29 10:20:00,1740.37,1740.37,1740.36,1740.37,100.0,1740.37,1740.37,1740.36,1740.37,100.0
2024-08-29 10:30:00,1738.92,1740.27,1735.22,1739.82,887.0,1738.92,1740.27,1735.22,1739.82,887.0
2024-08-29 10:40:00,1739.39,1739.39,1739.39,1739.39,100.0,1739.39,1739.39,1739.39,1739.39,100.0
2024-08-29 10:50:00,1747.94,1747.94,1741.4,1741.4,803.0,1747.94,1747.94,1741.4,1741.4,803.0
2024-08-29 11:00:00,1741.4,1741.4,1741.4,1741.4,0.0,1741.4,1741.4,1741.4,1741.4,0.0
2024-08-29 11:10:00,1745.27,1745.27,1745.27,1745.27,298.0,1745.27,1745.27,1745.27,1745.27,298.0
2024-08-29 11:20:00,1745.27,1745.27,1745.27,1745.27,0.0,1745.27,1745.27,1745.27,1745.27,0.0
2024-08-29 11:30:00,1745.27,1745.27,1745.27,1745.27,0.0,1745.27,1745.27,1745.27,1745.27,0.0
2024-08-29 11:40:00,1742.12,1742.25,1737.02,1737.19,7062.0,1742.12,1742.25,1737.02,1737.19,7062.0
2024-08-29 11:50:00,1738.18,1738.19,1737.31,1737.32,502.0,1738.18,1738.19,1737.31,1737.32,502.0
2024-08-29 12:00:00,1738.84,1738.84,1737.84,1738.68,500.0,1738.84,1738.84,1737.84,1738.68,500.0
2024-08-29 12:10:00,1738.68,1738.68,1738.68,1738.68,0.0,1738.68,1738.68,1738.68,1738.68,0.0
2024-08-29 12:20:00,1738.7,1738.7,1737.92,1737.93,739.0,1738.7,1738.7,1737.92,1737.93,739.0
2024-08-29 12:30:00,1738.08,1738.48,1736.58,1737.72,1700.0,1738.08,1738.48,1736.58,1737.72,1700.0
2024-08-29 12:40:00,1737.72,1737.72,1737.72,1737.72,0.0,1737.72,1737.72,1737.72,1737.72,0.0
2024-08-29 12:50:00,1737.72,1737.72,1737.72,1737.72,0.0,1737.72,1737.72,1737.72,1737.72,0.0
2024-08-29 13:00:00,1737.72,1737.72,1737.72,1737.72,0.0,1737.72,1737.72,1737.72,1737.72,0.0
2024-08-29 13:10:00,1734.74,1734.74,1734.73,1734.73,223.0,1734.74,1734.74,1734.73,1734.73,223.0
2024-08-29 13:20:00,1731.51,1732.46,1728.39,1728.47,1900.0,1731.51,1732.46,1728.39,1728.47,1900.0
2024-08-29 13:30:00,1728.29,1729.2,1724.52,1724.53,4811.0,1728.29,1729.2,1724.52,1724.53,4811.0
2024-08-29 13:40:00,1722.98,1723.89,1716.76,1718.04,5544.0,1722.98,1723.89,1716.76,1718.04,5544.0
2024-08-29 13:50:00,1716.82,1721.99,1715.11,1721.99,4693.0,1716.82,1721.99,1715.11,1721.99,4693.0
2024-08-29 14:00:00,1721.93,1721.93,1715.52,1721.39,2654.0,1721.93,1721.93,1715.52,1721.39,2654.0
2024-08-29 14:10:00,1722.7,1724.41,1722.05,1722.13,518.0,1722.7,1724.41,1722.05,1722.13,518.0
2024-08-29 14:20:00,1725.51,1725.51,1725.51,1725.51,100.0,1725.51,1725.51,1725.51,1725.51,100.0
2024-08-29 14:30:00,1719.98,1719.98,1719.04,1719.04,395.0,1719.98,1719.98,1719.04,1719.04,395.0
2024-08-29 14:40:00,1718.15,1718.15,1717.1,1717.1,200.0,1718.15,1718.15,1717.1,1717.1,200.0
2024-08-29 14:50:00,1718.39,1720.51,1717.55,1717.55,950.0,1718.39,1720.51,1717.55,1717.55,950.0
2024-08-29 15:00:00,1715.54,1715.54,1715.54,1715.54,100.0,1715.54,1715.54,1715.54,1715.54,100.0
2024-08-29 15:10:00,1712.07,1717.15,1710.04,1717.15,700.0,1712.07,1717.15,1710.04,1717.15,700.0
2024-08-29 15:20:00,1715.49,1716.42,1715.49,1716.42,449.0,1715.49,1716.42,1715.49,1716.42,449.0
2024-08-29 15:30:00,1718.17,1718.17,1718.17,1718.17,200.0,1718.17,1718.17,1718.17,1718.17,200.0
2024-08-29 15:40:00,1718.15,1718.15,1712.8,1712.8,1890.0,1718.15,1718.15,1712.8,1712.8,1890.0
2024-08-29 15:50:00,1710.56,1714.95,1710.56,1712.39,1314.0,1710.56,1714.95,1710.56,1712.39,1314.0
2024-08-30 09:30:00,1722.84,1726.07,1722.84,1726.07,1274.0,1722.84,1726.07,1722.84,1726.07,1274.0
2024-08-30 09:40:00,1725.88,1729.75,1721.42,1721.42,2401.0,1725.88,1729.75,1721.42,1721.42,2401.0
2024-08-30 09:50:00,1723.51,1723.51,1723.51,1723.51,100.0,1723.51,1723.51,1723.51,1723.51,100.0
2024-08-30 10:00:00,1720.69,1720.69,1718.04,1718.04,300.0,1720.69,1720.69,1718.04,1718.04,300.0
2024-08-30 10:10:00,1717.86,1717.86,1715.82,1715.82,403.0,1717.86,1717.86,1715.82,1715.82,403.0
2024-08-30 10:20:00,1715.16,1715.16,1715.16,1715.16,100.0,1715.16,1715.16,1715.16,1715.16,100.0
2024-08-30 10:30:00,1715.16,1715.16,1715.16,1715.16,0.0,1715.16,1715.16,1715.16,1715.16,0.0
2024-08-30 10:40:00,1718.69,1718.69,1713.29,1713.29,496.0,1718.69,1718.69,1713.29,1713.29,496.0
2024-08-30 10:50:00,1715.5,1715.5,1715.49,1715.49,233.0,1715.5,1715.5,1715.49,1715.49,233.0
2024-08-30 11:00:00,1713.48,1714.51,1713.48,1714.02,914.0,1713.48,1714.51,1713.48,1714.02,914.0
2024-08-30 11:10:00,1711.87,1711.87,1710.85,1710.85,300.0,1711.87,1711.87,1710.85,1710.85,300.0
2024-08-30 11:20:00,1705.88,1706.59,1705.88,1706.59,200.0,1705.88,1706.59,1705.88,1706.59,200.0
2024-08-30 11:30:00,1699.07,1705.81,1699.07,1705.81,317.0,1699.07,1705.81,1699.07,1705.81,317.0
2024-08-30 11:40:00,1699.72,1699.72,1699.72,1699.72,200.0,1699.72,1699.72,1699.72,1699.72,200.0
2024-08-30 11:50:00,1702.03,1702.03,1699.68,1699.68,200.0,1702.03,1702.03,1699.68,1699.68,200.0
2024-08-30 12:00:00,1701.13,1706.21,1701.13,1706.21,776.0,1701.13,1706.21,1701.13,1706.21,776.0
2024-08-30 12:10:00,1704.13,1704.61,1704.12,1704.61,211.0,1704.13,1704.61,1704.12,1704.61,211.0
2024-08-30 12:20:00,1702.67,1702.67,1702.66,1702.66,400.0,1702.67,1702.67,1702.66,1702.66,400.0
2024-08-30 12:30:00,1698.54,1701.45,1698.54,1701.45,200.0,1698.54,1701.45,1698.54,1701.45,200.0
2024-08-30 12:40:00,1701.45,1701.45,1701.45,1701.45,0.0,1701.45,1701.45,1701.45,1701.45,0.0
2024-08-30 12:50:00,1701.79,1706.54,1696.87,1706.54,4640.0,1701.79,1706.54,1696.87,1706.54,4640.0
2024-08-30 13:00:00,1703.34,1707.95,1703.33,1705.51,400.0,1703.34,1707.95,1703.33,1705.51,400.0
2024-08-30 13:10:00,1705.51,1705.51,1705.51,1705.51,0.0,1705.51,1705.51,1705.51,1705.51,0.0
2024-08-30 13:20:00,1706.97,1707.05,1706.97,1707.05,765.0,1706.97,1707.05,1706.97,1707.05,765.0
2024-08-30 13:30:00,1705.39,1705.39,1705.39,1705.39,109.0,1705.39,1705.39,1705.39,1705.39,109.0
2024-08-30 13:40:00,1705.39,1705.39,1705.39,1705.39,0.0,1705.39,1705.39,1705.39,1705.39,0.0
2024-08-30 13:50:00,1710.15,1710.15,1701.15,1707.31,3414.0,1710.15,1710.15,1701.15,1707.31,3414.0
2024-08-30 14:00:00,1708.1,1711.22,1708.1,1711.22,340.0,1708.1,1711.22,1708.1,1711.22,340.0
2024-08-30 14:10:00,1715.28,1715.28,1715.28,1715.28,100.0,1715.28,1715.28,1715.28,1715.28,100.0
2024-08-30 14:20:00,1714.23,1715.1,1714.23,1715.1,276.0,1714.23,1715.1,1714.23,1715.1,276.0
2024-08-30 14:30:00,1712.75,1712.75,1712.74,1712.75,100.0,1712.75,1712.75,1712.74,1712.75,100.0
2024-08-30 14:40:00,1712.75,1712.75,1712.75,1712.75,0.0,1712.75,1712.75,1712.75,1712.75,0.0
2024-08-30 14:50:00,1714.86,1714.86,1714.86,1714.86,120.0,1714.86,1714.86,1714.86,1714.86,120.0
2024-08-30 15:00:00,1719.22,1719.22,1719.22,1719.22,100.0,1719.22,1719.22,1719.22,1719.22,100.0
2024-08-30 15:10:00,1717.9,1718.01,1714.9,1716.84,1367.0,1717.9,1718.01,1714.9,1716.84,1367.0
2024-08-30 15:20:00,1716.84,1716.84,1716.84,1716.84,0.0,1716.84,1716.84,1716.84,1716.84,0.0
2024-08-30 15:30:00,1721.48,1721.48,1721.17,1721.17,343.0,1721.48,1721.48,1721.17,1721.17,343.0
2024-08-30 15:40:00,1719.59,1720.8,1719.58,1720.48,400.0,1719.59,1720.8,1719.58,1720.48,400.0
2024-08-30 15:50:00,1720.2,1729.53,1718.72,1729.53,3080.0,1720.2,1729.53,1718.72,1729.53,3080.0
2024-09-03 09:30:00,1730.61,1750.0,1729.52,1750.0,3623.0,1730.61,1750.0,1729.52,1750.0,3623.0
2024-09-03 09:40:00,1746.68,1758.1,1745.0,1753.3,1821.0,1746.68,1758.1,1745.0,1753.3,1821.0
2024-09-03 09:50:00,1754.38,1754.79,1750.78,1752.8,600.0,1754.38,1754.79,1750.78,1752.8,600.0
2024-09-03 10:00:00,1758.0,1769.02,1757.99,1769.02,1493.0,1758.0,1769.02,1757.99,1769.02,1493.0
2024-09-03 10:10:00,1761.83,1761.83,1749.37,1757.23,1432.0,1761.83,1761.83,1749.37,1757.23,1432.0
2024-09-03 10:20:00,1752.42,1759.86,1752.42,1759.09,900.0,1752.42,1759.86,1752.42,1759.09,900.0
2024-09-03 10:30:00,1762.86,1765.56,1753.11,1753.11,2944.0,1762.86,1765.56,1753.11,1753.11,2944.0
2024-09-03 10:40:00,1758.51,1760.64,1752.38,1753.72,800.0,1758.51,1760.64,1752.38,1753.72,800.0
2024-09-03 10:50:00,1759.44,1762.46,1751.74,1751.74,651.0,1759.44,1762.46,1751.74,1751.74,651.0
2024-09-03 11:00:00,1754.53,1754.53,1752.61,1752.61,300.0,1754.53,1754.53,1752.61,1752.61,300.0
2024-09-03 11:10:00,1756.25,1756.25,1746.28,1746.29,1321.0,1756.25,1756.25,1746.28,1746.29,1321.0
2024-09-03 11:20:00,1746.29,1746.29,1746.29,1746.29,0.0,1746.29,1746.29,1746.29,1746.29,0.0
2024-09-03 11:30:00,1740.01,1744.46,1740.0,1744.46,1008.0,1740.01,1744.46,1740.0,1744.46,1008.0
2024-09-03 11:40:00,1740.85,1740.85,1740.85,1740.85,100.0,1740.85,1740.85,1740.85,1740.85,100.0
2024-09-03 11:50:00,1738.59,1738.59,1737.37,1737.37,700.0,1738.59,1738.59,1737.37,1737.37,700.0
2024-09-03 12:00:00,1735.62,1735.62,1731.85,1731.86,200.0,1735.62,1735.62,1731.85,1731.86,200.0
2024-09-03 12:10:00,1730.32,1732.62,1727.46,1732.62,902.0,1730.32,1732.62,1727.46,1732.62,902.0
2024-09-03 12:20:00,1729.0,1729.0,1724.89,1724.89,1123.0,1729.0,1729.0,1724.89,1724.89,1123.0
2024-09-03 12:30:00,1720.36,1720.97,1715.73,1715.85,1165.0,1720.36,1720.97,1715.73,1715.85,1165.0
2024-09-03 12:40:00,1718.61,1718.61,1711.67,1711.67,1066.0,1718.61,1718.61,1711.67,1711.67,1066.0
2024-09-03 12:50:00,1717.38,1719.78,1715.06,1715.06,1693.0,1717.38,1719.78,1715.06,1715.06,1693.0
2024-09-03 13:00:00,1722.48,1725.71,1721.69,1725.71,1371.0,1722.48,1725.71,1721.69,1725.71,1371.0
2024-09-03 13:10:00,1724.27,1724.27,1721.26,1721.47,700.0,1724.27,1724.27,1721.26,1721.47,700.0
2024-09-03 13:20:00,1730.26,1730.26,1730.26,1730.26,100.0,1730.26,1730.26,1730.26,1730.26,100.0
2024-09-03 13:30:00,1721.88,1723.43,1718.36,1723.43,1176.0,1721.88,1723.43,1718.36,1723.43,1176.0
2024-09-03 13:40:00,1722.62,1726.43,1719.35,1724.45,1654.0,1722.62,1726.43,1719.35,1724.45,1654.0
2024-09-03 13:50:00,1721.27,1721.27,1720.8,1720.8,400.0,1721.27,1721.27,1720.8,1720.8,400.0
2024-09-03 14:00:00,1717.99,1717.99,1716.38,1716.38,200.0,1717.99,1717.99,1716.38,1716.38,200.0
2024-09-03 14:10:00,1716.29,1716.29,1716.21,1716.21,200.0,1716.29,1716.29,1716.21,1716.21,200.0
2024-09-03 14:20:00,1714.61,1714.61,1714.6,1714.61,140.0,1714.61,1714.61,1714.6,1714.61,140.0
2024-09-03 14:30:00,1712.14,1712.9,1709.71,1712.9,1600.0,1712.14,1712.9,1709.71,1712.9,1600.0
2024-09-03 14:40:00,1713.66,1713.66,1710.24,1710.24,900.0,1713.66,1713.66,1710.24,1710.24,900.0
2024-09-03 14:50:00,1707.05,1707.05,1700.61,1703.46,817.0,1707.05,1707.05,1700.61,1703.46,817.0
2024-09-03 15:00:00,1705.0,1705.34,1702.27,1702.27,525.0,1705.0,1705.34,1702.27,1702.27,525.0
2024-09-03 15:10:00,1704.83,1704.83,1700.79,1702.0,2595.0,1704.83,1704.83,1700.79,1702.0,2595.0
2024-09-03 15:20:00,1702.76,1703.91,1699.68,1699.68,500.0,1702.76,1703.91,1699.68,1699.68,500.0
2024-09-03 15:30:00,1699.49,1700.42,1693.83,1693.84,1240.0,1699.49,1700.42,1693.83,1693.84,1240.0
2024-09-03 15:40:00,1689.6,1689.6,1683.22,1684.14,2022.0,1689.6,1689.6,1683.22,1684.14,2022.0
2024-09-03 15:50:00,1691.17,1691.87,1679.54,1688.41,10177.0,1691.17,1691.87,1679.54,1688.41,10177.0
2024-09-04 09:30:00,1677.47,1690.76,1677.47,1690.76,1578.0,1677.47,1690.76,1677.47,1690.76,1578.0
2024-09-04 09:40:00,1700.31,1700.31,1700.0,1700.0,1052.0,1700.31,1700.31,1700.0,1700.0,1052.0
2024-09-04 09:50:00,1700.82,1700.82,1695.69,1695.69,701.0,1700.82,1700.82,1695.69,1695.69,701.0
2024-09-04 10:00:00,1700.87,1704.02,1700.0,1700.0,600.0,1700.87,1704.02,1700.0,1700.0,600.0
2024-09-04 10:10:00,1707.43,1715.66,1707.43,1715.66,605.0,1707.43,1715.66,1707.43,1715.66,605.0
2024-09-04 10:20:00,1715.66,1715.66,1715.66,1715.66,0.0,1715.66,1715.66,1715.66,1715.66,0.0
2024-09-04 10:30:00,1720.5,1722.39,1720.5,1722.38,461.0,1720.5,1722.39,1720.5,1722.38,461.0
2024-09-04 10:40:00,1722.38,1722.38,1722.38,1722.38,0.0,1722.38,1722.38,1722.38,1722.38,0.0
2024-09-04 10:50:00,1722.3,1722.3,1722.3,1722.3,100.0,1722.3,1722.3,1722.3,1722.3,100.0
2024-09-04 11:00:00,1729.55,1729.55,1725.25,1725.25,325.0,1729.55,1729.55,1725.25,1725.25,325.0
2024-09-04 11:10:00,1725.25,1725.25,1725.25,1725.25,0.0,1725.25,1725.25,1725.25,1725.25,0.0
2024-09-04 11:20:00,1727.19,1727.19,1727.19,1727.19,100.0,1727.19,1727.19,1727.19,1727.19,100.0
2024-09-04 11:30:00,1726.95,1729.08,1724.54,1729.01,1625.0,1726.95,1729.08,1724.54,1729.01,1625.0
2024-09-04 11:40:00,1729.16,1743.94,1728.74,1737.51,1136.0,1729.16,1743.94,1728.74,1737.51,1136.0
2024-09-04 11:50:00,1738.1,1738.54,1738.1,1738.54,582.0,1738.1,1738.54,1738.1,1738.54,582.0
2024-09-04 12:00:00,1739.0,1740.86,1739.0,1740.86,418.0,1739.0,1740.86,1739.0,1740.86,418.0
2024-09-04 12:10:00,1742.76,1743.51,1740.16,1740.16,793.0,1742.76,1743.51,1740.16,1740.16,793.0
2024-09-04 12:20:00,1746.13,1749.99,1744.38,1749.39,1034.0,1746.13,1749.99,1744.38,1749.39,1034.0
2024-09-04 12:30:00,1749.39,1749.39,1749.39,1749.39,0.0,1749.39,1749.39,1749.39,1749.39,0.0
2024-09-04 12:40:00,1749.44,1749.44,1748.55,1748.56,515.0,1749.44,1749.44,1748.55,1748.56,515.0
2024-09-04 12:50:00,1750.31,1750.31,1750.31,1750.31,100.0,1750.31,1750.31,1750.31,1750.31,100.0
2024-09-04 13:00:00,1749.08,1749.08,1747.56,1748.03,300.0,1749.08,1749.08,1747.56,1748.03,300.0
2024-09-04 13:10:00,1742.92,1742.92,1737.92,1738.39,300.0,1742.92,1742.92,1737.92,1738.39,300.0
2024-09-04 13:20:00,1743.25,1743.25,1739.35,1739.35,350.0,1743.25,1743.25,1739.35,1739.35,350.0
2024-09-04 13:30:00,1738.87,1743.06,1738.87,1743.06,400.0,1738.87,1743.06,1738.87,1743.06,400.0
2024-09-04 13:40:00,1746.14,1746.14,1746.13,1746.14,171.0,1746.14,1746.14,1746.13,1746.14,171.0
2024-09-04 13:50:00,1741.96,1743.57,1741.96,1743.57,400.0,1741.96,1743.57,1741.96,1743.57,400.0
2024-09-04 14:00:00,1743.57,1743.57,1743.57,1743.57,0.0,1743.57,1743.57,1743.57,1743.57,0.0
2024-09-04 14:10:00,1743.74,1745.89,1743.74,1744.74,339.0,1743.74,1745.89,1743.74,1744.74,339.0
2024-09-04 14:20:00,1746.23,1746.23,1746.23,1746.23,100.0,1746.23,1746.23,1746.23,1746.23,100.0
2024-09-04 14:30:00,1745.99,1745.99,1739.14,1739.14,435.0,1745.99,1745.99,1739.14,1739.14,435.0
2024-09-04 14:40:00,1741.22,1741.22,1741.21,1741.22,100.0,1741.22,1741.22,1741.21,1741.22,100.0
2024-09-04 14:50:00,1744.84,1746.43,1744.2,1746.13,600.0,1744.84,1746.43,1744.2,1746.13,600.0
2024-09-04 15:00:00,1747.72,1749.77,1745.42,1747.29,1216.0,1747.72,1749.77,1745.42,1747.29,1216.0
2024-09-04 15:10:00,1746.97,1746.97,1745.05,1745.79,1963.0,1746.97,1746.97,1745.05,1745.79,1963.0
2024-09-04 15:20:00,1745.79,1747.59,1745.79,1747.59,1000.0,1745.79,1747.59,1745.79,1747.59,1000.0
2024-09-04 15:30:00,1747.25,1747.25,1743.32,1746.06,1600.0,1747.25,1747.25,1743.32,1746.06,1600.0
2024-09-04 15:40:00,1748.52,1753.81,1747.81,1753.81,1200.0,1748.52,1753.81,1747.81,1753.81,1200.0
2024-09-04 15:50:00,1758.22,1758.78,1751.13,1752.9,8702.0,1758.22,1758.78,1751.13,1752.9,8702.0
2024-09-05 09:30:00,1742.2,1745.61,1742.2,1745.61,980.0,1742.2,1745.61,1742.2,1745.61,980.0
2024-09-05 09:40:00,1730.78,1747.03,1727.07,1727.07,513.0,1730.78,1747.03,1727.07,1727.07,513.0
2024-09-05 09:50:00,1733.06,1739.65,1733.06,1739.65,200.0,1733.06,1739.65,1733.06,1739.65,200.0
2024-09-05 10:00:00,1739.02,1749.61,1739.02,1744.7,800.0,1739.02,1749.61,1739.02,1744.7,800.0
2024-09-05 10:10:00,1739.7,1741.19,1739.7,1741.19,225.0,1739.7,1741.19,1739.7,1741.19,225.0
2024-09-05 10:20:00,1750.0,1751.85,1742.73,1742.73,4550.0,1750.0,1751.85,1742.73,1742.73,4550.0
2024-09-05 10:30:00,1742.73,1742.73,1742.73,1742.73,0.0,1742.73,1742.73,1742.73,1742.73,0.0
2024-09-05 10:40:00,1744.43,1747.48,1744.42,1745.76,400.0,1744.43,1747.48,1744.42,1745.76,400.0
2024-09-05 10:50:00,1749.69,1749.69,1749.36,1749.36,200.0,1749.69,1749.69,1749.36,1749.36,200.0
2024-09-05 11:00:00,1747.99,1747.99,1742.51,1742.51,800.0,1747.99,1747.99,1742.51,1742.51,800.0
2024-09-05 11:10:00,1744.52,1744.52,1743.0,1744.5,635.0,1744.52,1744.52,1743.0,1744.5,635.0
2024-09-05 11:20:00,1741.89,1741.89,1741.89,1741.89,100.0,1741.89,1741.89,1741.89,1741.89,100.0
2024-09-05 11:30:00,1742.88,1746.36,1740.65,1742.79,1100.0,1742.88,1746.36,1740.65,1742.79,1100.0
2024-09-05 11:40:00,1743.86,1743.86,1742.83,1742.83,300.0,1743.86,1743.86,1742.83,1742.83,300.0
2024-09-05 11:50:00,1740.2,1740.2,1740.19,1740.2,105.0,1740.2,1740.2,1740.19,1740.2,105.0
2024-09-05 12:00:00,1746.0,1746.84,1745.66,1745.67,325.0,1746.0,1746.84,1745.66,1745.67,325.0
2024-09-05 12:10:00,1742.87,1744.15,1742.87,1744.15,200.0,1742.87,1744.15,1742.87,1744.15,200.0
2024-09-05 12:20:00,1744.15,1744.15,1744.15,1744.15,0.0,1744.15,1744.15,1744.15,1744.15,0.0
2024-09-05 12:30:00,1744.15,1744.15,1744.15,1744.15,0.0,1744.15,1744.15,1744.15,1744.15,0.0
2024-09-05 12:40:00,1747.84,1747.84,1747.84,1747.84,130.0,1747.84,1747.84,1747.84,1747.84,130.0
2024-09-05 12:50:00,1748.49,1751.47,1747.75,1749.65,918.0,1748.49,1751.47,1747.75,1749.65,918.0
2024-09-05 13:00:00,1749.0,1750.01,1748.99,1749.96,682.0,1749.0,1750.01,1748.99,1749.96,682.0
2024-09-05 13:10:00,1749.96,1749.96,1749.96,1749.96,100.0,1749.96,1749.96,1749.96,1749.96,100.0
2024-09-05 13:20:00,1750.56,1753.22,1750.55,1753.22,400.0,1750.56,1753.22,1750.55,1753.22,400.0
2024-09-05 13:30:00,1751.5,1751.5,1748.04,1749.99,600.0,1751.5,1751.5,1748.04,1749.99,600.0
2024-09-05 13:40:00,1749.99,1749.99,1749.99,1749.99,0.0,1749.99,1749.99,1749.99,1749.99,0.0
2024-09-05 13:50:00,1750.13,1750.13,1750.12,1750.13,100.0,1750.13,1750.13,1750.12,1750.13,100.0
2024-09-05 14:00:00,1750.13,1750.13,1750.13,1750.13,0.0,1750.13,1750.13,1750.13,1750.13,0.0
2024-09-05 14:10:00,1756.13,1756.13,1755.81,1755.92,361.0,1756.13,1756.13,1755.81,1755.92,361.0
2024-09-05 14:20:00,1755.92,1755.92,1755.92,1755.92,0.0,1755.92,1755.92,1755.92,1755.92,0.0
2024-09-05 14:30:00,1754.64,1754.64,1754.64,1754.64,100.0,1754.64,1754.64,1754.64,1754.64,100.0
2024-09-05 14:40:00,1757.86,1757.86,1757.63,1757.63,300.0,1757.86,1757.86,1757.63,1757.63,300.0
2024-09-05 14:50:00,1758.9,1759.0,1758.1,1758.1,300.0,1758.9,1759.0,1758.1,1758.1,300.0
2024-09-05 15:00:00,1758.36,1758.36,1755.13,1755.13,1326.0,1758.36,1758.36,1755.13,1755.13,1326.0
2024-09-05 15:10:00,1755.28,1755.28,1752.21,1753.14,1000.0,1755.28,1755.28,1752.21,1753.14,1000.0
2024-09-05 15:20:00,1756.24,1756.24,1753.81,1755.91,342.0,1756.24,1756.24,1753.81,1755.91,342.0
2024-09-05 15:30:00,1755.26,1757.55,1754.96,1754.96,837.0,1755.26,1757.55,1754.96,1754.96,837.0
2024-09-05 15:40:00,1753.19,1755.51,1753.19,1753.5,644.0,1753.19,1755.51,1753.19,1753.5,644.0
2024-09-05 15:50:00,1753.16,1759.63,1749.45,1759.63,6827.0,1753.16,1759.63,1749.45,1759.63,6827.0
2024-09-06 09:30:00,1771.1,1779.0,1767.26,1779.0,684.0,1771.1,1779.0,1767.26,1779.0,684.0
2024-09-06 09:40:00,1771.25,1771.3,1771.0,1771.0,450.0,1771.25,1771.3,1771.0,1771.0,450.0
2024-09-06 09:50:00,1772.0,1772.08,1772.0,1772.0,535.0,1772.0,1772.08,1772.0,1772.0,535.0
2024-09-06 10:00:00,1771.35,1774.82,1767.01,1769.71,2288.0,1771.35,1774.82,1767.01,1769.71,2288.0
2024-09-06 10:10:00,1769.71,1769.71,1769.71,1769.71,0.0,1769.71,1769.71,1769.71,1769.71,0.0
2024-09-06 10:20:00,1761.23,1761.23,1754.17,1754.17,454.0,1761.23,1761.23,1754.17,1754.17,454.0
2024-09-06 10:30:00,1756.82,1757.8,1756.82,1757.8,267.0,1756.82,1757.8,1756.82,1757.8,267.0
2024-09-06 10:40:00,1753.29,1753.29,1746.25,1749.63,651.0,1753.29,1753.29,1746.25,1749.63,651.0
2024-09-06 10:50:00,1743.49,1743.49,1739.55,1740.1,600.0,1743.49,1743.49,1739.55,1740.1,600.0
2024-09-06 11:00:00,1742.72,1753.03,1742.72,1748.6,800.0,1742.72,1753.03,1742.72,1748.6,800.0
2024-09-06 11:10:00,1746.56,1746.56,1743.0,1746.12,1166.0,1746.56,1746.56,1743.0,1746.12,1166.0
2024-09-06 11:20:00,1747.1,1747.1,1747.09,1747.1,117.0,1747.1,1747.1,1747.09,1747.1,117.0
2024-09-06 11:30:00,1750.92,1758.86,1750.92,1758.86,425.0,1750.92,1758.86,1750.92,1758.86,425.0
2024-09-06 11:40:00,1758.24,1759.72,1754.79,1759.72,800.0,1758.24,1759.72,1754.79,1759.72,800.0
2024-09-06 11:50:00,1754.66,1759.0,1753.54,1756.66,1515.0,1754.66,1759.0,1753.54,1756.66,1515.0
2024-09-06 12:00:00,1756.48,1757.81,1753.66,1757.81,739.0,1756.48,1757.81,1753.66,1757.81,739.0
2024-09-06 12:10:00,1757.0,1757.65,1752.43,1752.64,922.0,1757.0,1757.65,1752.43,1752.64,922.0
2024-09-06 12:20:00,1754.99,1754.99,1753.26,1753.27,357.0,1754.99,1754.99,1753.26,1753.27,357.0
2024-09-06 12:30:00,1753.01,1756.37,1753.01,1756.37,300.0,1753.01,1756.37,1753.01,1756.37,300.0
2024-09-06 12:40:00,1752.98,1752.98,1752.98,1752.98,400.0,1752.98,1752.98,1752.98,1752.98,400.0
2024-09-06 12:50:00,1752.98,1752.98,1752.98,1752.98,0.0,1752.98,1752.98,1752.98,1752.98,0.0
2024-09-06 13:00:00,1747.92,1747.92,1747.23,1747.62,400.0,1747.92,1747.92,1747.23,1747.62,400.0
2024-09-06 13:10:00,1746.67,1746.67,1746.43,1746.44,472.0,1746.67,1746.67,1746.43,1746.44,472.0
2024-09-06 13:20:00,1744.39,1747.7,1742.98,1742.98,1400.0,1744.39,1747.7,1742.98,1742.98,1400.0
2024-09-06 13:30:00,1742.03,1742.03,1740.09,1740.09,200.0,1742.03,1742.03,1740.09,1740.09,200.0
2024-09-06 13:40:00,1738.31,1740.54,1738.31,1740.54,301.0,1738.31,1740.54,1738.31,1740.54,301.0
2024-09-06 13:50:00,1740.54,1740.54,1740.54,1740.54,0.0,1740.54,1740.54,1740.54,1740.54,0.0
2024-09-06 14:00:00,1740.54,1740.54,1740.54,1740.54,0.0,1740.54,1740.54,1740.54,1740.54,0.0
2024-09-06 14:10:00,1740.54,1740.54,1740.54,1740.54,0.0,1740.54,1740.54,1740.54,1740.54,0.0
2024-09-06 14:20:00,1740.38,1741.46,1740.38,1741.46,303.0,1740.38,1741.46,1740.38,1741.46,303.0
2024-09-06 14:30:00,1741.46,1741.46,1741.46,1741.46,0.0,1741.46,1741.46,1741.46,1741.46,0.0
2024-09-06 14:40:00,1741.61,1741.61,1739.2,1739.42,725.0,1741.61,1741.61,1739.2,1739.42,725.0
2024-09-06 14:50:00,1739.15,1739.71,1737.74,1738.98,2417.0,1739.15,1739.71,1737.74,1738.98,2417.0
2024-09-06 15:00:00,1739.1,1748.0,1739.09,1748.0,600.0,1739.1,1748.0,1739.09,1748.0,600.0
2024-09-06 15:10:00,1749.76,1749.76,1748.43,1748.43,535.0,1749.76,1749.76,1748.43,1748.43,535.0
2024-09-06 15:20:00,1751.32,1752.32,1751.32,1752.1,674.0,1751.32,1752.32,1751.32,1752.1,674.0
2024-09-06 15:30:00,1752.1,1752.1,1748.54,1748.9,1817.0,1752.1,1752.1,1748.54,1748.9,1817.0
2024-09-06 15:40:00,1750.35,1753.91,1750.35,1753.91,400.0,1750.35,1753.91,1750.35,1753.91,400.0
2024-09-06 15:50:00,1753.66,1753.66,1732.12,1735.8,12280.0,1753.66,1753.66,1732.12,1735.8,12280.0
2024-09-09 09:30:00,1749.03,1754.96,1749.03,1754.42,1157.0,1749.03,1754.96,1749.03,1754.42,1157.0
2024-09-09 09:40:00,1755.54,1758.49,1755.54,1755.94,6185.0,1755.54,1758.49,1755.54,1755.94,6185.0
2024-09-09 09:50:00,1767.81,1767.81,1766.03,1766.03,300.0,1767.81,1767.81,1766.03,1766.03,300.0
2024-09-09 10:00:00,1768.49,1768.49,1766.7,1766.7,722.0,1768.49,1768.49,1766.7,1766.7,722.0
2024-09-09 10:10:00,1767.8,1768.59,1757.33,1757.33,649.0,1767.8,1768.59,1757.33,1757.33,649.0
2024-09-09 10:20:00,1759.46,1761.22,1758.84,1761.22,1670.0,1759.46,1761.22,1758.84,1761.22,1670.0
2024-09-09 10:30:00,1762.44,1762.44,1759.84,1759.84,403.0,1762.44,1762.44,1759.84,1759.84,403.0
2024-09-09 10:40:00,1760.0,1763.51,1759.55,1763.5,2593.0,1760.0,1763.51,1759.55,1763.5,2593.0
2024-09-09 10:50:00,1763.5,1763.5,1763.5,1763.5,0.0,1763.5,1763.5,1763.5,1763.5,0.0
2024-09-09 11:00:00,1765.7,1765.7,1765.7,1765.7,100.0,1765.7,1765.7,1765.7,1765.7,100.0
2024-09-09 11:10:00,1763.89,1763.9,1763.89,1763.89,100.0,1763.89,1763.9,1763.89,1763.89,100.0
2024-09-09 11:20:00,1766.41,1766.9,1766.41,1766.41,680.0,1766.41,1766.9,1766.41,1766.41,680.0
2024-09-09 11:30:00,1769.9,1780.25,1769.9,1780.25,624.0,1769.9,1780.25,1769.9,1780.25,624.0
2024-09-09 11:40:00,1778.0,1779.94,1776.79,1778.0,500.0,1778.0,1779.94,1776.79,1778.0,500.0
2024-09-09 11:50:00,1780.51,1780.51,1780.05,1780.05,200.0,1780.51,1780.51,1780.05,1780.05,200.0
2024-09-09 12:00:00,1782.22,1782.59,1781.28,1781.28,500.0,1782.22,1782.59,1781.28,1781.28,500.0
2024-09-09 12:10:00,1785.9,1785.9,1785.9,1785.9,100.0,1785.9,1785.9,1785.9,1785.9,100.0
2024-09-09 12:20:00,1794.22,1795.2,1792.4,1794.41,1246.0,1794.22,1795.2,1792.4,1794.41,1246.0
2024-09-09 12:30:00,1793.45,1793.56,1788.32,1791.35,8866.0,1793.45,1793.56,1788.32,1791.35,8866.0
2024-09-09 12:40:00,1790.13,1791.7,1790.05,1791.7,1200.0,1790.13,1791.7,1790.05,1791.7,1200.0
2024-09-09 12:50:00,1791.7,1791.7,1791.7,1791.7,0.0,1791.7,1791.7,1791.7,1791.7,0.0
2024-09-09 13:00:00,1793.29,1793.29,1790.56,1790.56,1086.0,1793.29,1793.29,1790.56,1790.56,1086.0
2024-09-09 13:10:00,1790.56,1790.56,1790.56,1790.56,0.0,1790.56,1790.56,1790.56,1790.56,0.0
2024-09-09 13:20:00,1791.72,1791.72,1789.17,1789.17,400.0,1791.72,1791.72,1789.17,1789.17,400.0
2024-09-09 13:30:00,1784.99,1784.99,1783.03,1783.04,400.0,1784.99,1784.99,1783.03,1783.04,400.0
2024-09-09 13:40:00,1778.26,1778.26,1775.51,1775.52,300.0,1778.26,1778.26,1775.51,1775.52,300.0
2024-09-09 13:50:00,1775.24,1775.24,1766.14,1766.14,7622.0,1775.24,1775.24,1766.14,1766.14,7622.0
2024-09-09 14:00:00,1766.14,1766.14,1766.14,1766.14,0.0,1766.14,1766.14,1766.14,1766.14,0.0
2024-09-09 14:10:00,1758.41,1760.32,1758.41,1760.32,300.0,1758.41,1760.32,1758.41,1760.32,300.0
2024-09-09 14:20:00,1758.92,1759.5,1758.92,1759.5,200.0,1758.92,1759.5,1758.92,1759.5,200.0
2024-09-09 14:30:00,1760.19,1760.19,1758.37,1758.37,506.0,1760.19,1760.19,1758.37,1758.37,506.0
2024-09-09 14:40:00,1758.37,1758.37,1758.37,1758.37,0.0,1758.37,1758.37,1758.37,1758.37,0.0
2024-09-09 14:50:00,1764.71,1768.88,1764.71,1768.88,686.0,1764.71,1768.88,1764.71,1768.88,686.0
2024-09-09 15:00:00,1767.78,1768.8,1767.22,1767.7,500.0,1767.78,1768.8,1767.22,1767.7,500.0
2024-09-09 15:10:00,1766.72,1773.16,1766.11,1773.16,1005.0,1766.72,1773.16,1766.11,1773.16,1005.0
2024-09-09 15:20:00,1773.16,1773.16,1773.16,1773.16,100.0,1773.16,1773.16,1773.16,1773.16,100.0
2024-09-09 15:30:00,1773.45,1775.93,1772.16,1775.93,500.0,1773.45,1775.93,1772.16,1775.93,500.0
2024-09-09 15:40:00,1776.96,1778.36,1774.36,1776.81,1080.0,1776.96,1778.36,1774.36,1776.81,1080.0
2024-09-09 15:50:00,1775.56,1781.62,1772.5,1775.54,10891.0,1775.56,1781.62,1772.5,1775.54,10891.0
2024-09-10 09:30:00,1783.78,1783.78,1783.78,1783.78,599.0,1783.78,1783.78,1783.78,1783.78,599.0
2024-09-10 09:40:00,1784.93,1786.87,1783.3,1786.87,300.0,1784.93,1786.87,1783.3,1786.87,300.0
2024-09-10 09:50:00,1786.87,1786.87,1786.87,1786.87,0.0,1786.87,1786.87,1786.87,1786.87,0.0
2024-09-10 10:00:00,1787.83,1787.83,1774.87,1774.87,1772.0,1787.83,1787.83,1774.87,1774.87,1772.0
2024-09-10 10:10:00,1776.41,1776.41,1770.19,1770.19,204.0,1776.41,1776.41,1770.19,1770.19,204.0
2024-09-10 10:20:00,1771.47,1771.47,1766.56,1766.56,991.0,1771.47,1771.47,1766.56,1766.56,991.0
2024-09-10 10:30:00,1768.98,1768.98,1768.66,1768.66,400.0,1768.98,1768.98,1768.66,1768.66,400.0
2024-09-10 10:40:00,1772.62,1772.62,1772.61,1772.62,100.0,1772.62,1772.62,1772.61,1772.62,100.0
2024-09-10 10:50:00,1769.41,1769.41,1768.8,1768.81,600.0,1769.41,1769.41,1768.8,1768.81,600.0
2024-09-10 11:00:00,1773.11,1773.11,1772.9,1772.9,200.0,1773.11,1773.11,1772.9,1772.9,200.0
2024-09-10 11:10:00,1772.9,1772.9,1772.9,1772.9,0.0,1772.9,1772.9,1772.9,1772.9,0.0
2024-09-10 11:20:00,1780.34,1780.35,1780.34,1780.34,100.0,1780.34,1780.35,1780.34,1780.34,100.0
2024-09-10 11:30:00,1774.96,1778.41,1772.08,1772.08,1300.0,1774.96,1778.41,1772.08,1772.08,1300.0
2024-09-10 11:40:00,1763.79,1767.03,1762.92,1762.92,650.0,1763.79,1767.03,1762.92,1762.92,650.0
2024-09-10 11:50:00,1763.17,1764.8,1760.82,1764.8,1824.0,1763.17,1764.8,1760.82,1764.8,1824.0
2024-09-10 12:00:00,1766.84,1766.93,1763.52,1766.93,3500.0,1766.84,1766.93,1763.52,1766.93,3500.0
2024-09-10 12:10:00,1768.85,1770.9,1768.84,1770.9,300.0,1768.85,1770.9,1768.84,1770.9,300.0
2024-09-10 12:20:00,1770.9,1770.9,1770.9,1770.9,0.0,1770.9,1770.9,1770.9,1770.9,0.0
2024-09-10 12:30:00,1774.31,1775.94,1774.31,1775.94,225.0,1774.31,1775.94,1774.31,1775.94,225.0
2024-09-10 12:40:00,1775.94,1775.94,1775.94,1775.94,0.0,1775.94,1775.94,1775.94,1775.94,0.0
2024-09-10 12:50:00,1775.1,1775.1,1775.1,1775.1,129.0,1775.1,1775.1,1775.1,1775.1,129.0
2024-09-10 13:00:00,1775.1,1775.1,1775.1,1775.1,0.0,1775.1,1775.1,1775.1,1775.1,0.0
2024-09-10 13:10:00,1775.1,1775.1,1775.1,1775.1,0.0,1775.1,1775.1,1775.1,1775.1,0.0
2024-09-10 13:20:00,1776.87,1776.87,1776.87,1776.87,100.0,1776.87,1776.87,1776.87,1776.87,100.0
2024-09-10 13:30:00,1776.87,1776.87,1776.87,1776.87,0.0,1776.87,1776.87,1776.87,1776.87,0.0
2024-09-10 13:40:00,1776.0,1776.0,1776.0,1776.0,100.0,1776.0,1776.0,1776.0,1776.0,100.0
2024-09-10 13:50:00,1776.0,1776.0,1776.0,1776.0,0.0,1776.0,1776.0,1776.0,1776.0,0.0
2024-09-10 14:00:00,1779.61,1781.64,1777.63,1780.83,1210.0,1779.61,1781.64,1777.63,1780.83,1210.0
2024-09-10 14:10:00,1777.18,1782.1,1777.18,1779.16,684.0,1777.18,1782.1,1777.18,1779.16,684.0
2024-09-10 14:20:00,1779.16,1779.16,1779.16,1779.16,0.0,1779.16,1779.16,1779.16,1779.16,0.0
2024-09-10 14:30:00,1778.86,1778.86,1778.85,1778.86,100.0,1778.86,1778.86,1778.85,1778.86,100.0
2024-09-10 14:40:00,1778.86,1778.86,1778.86,1778.86,0.0,1778.86,1778.86,1778.86,1778.86,0.0
2024-09-10 14:50:00,1778.86,1778.86,1778.86,1778.86,0.0,1778.86,1778.86,1778.86,1778.86,0.0
2024-09-10 15:00:00,1780.72,1785.0,1780.01,1785.0,400.0,1780.72,1785.0,1780.01,1785.0,400.0
2024-09-10 15:10:00,1784.02,1787.94,1784.02,1786.18,1925.0,1784.02,1787.94,1784.02,1786.18,1925.0
2024-09-10 15:20:00,1788.53,1789.61,1788.52,1789.61,200.0,1788.53,1789.61,1788.52,1789.61,200.0
2024-09-10 15:30:00,1789.47,1790.25,1788.7,1790.25,400.0,1789.47,1790.25,1788.7,1790.25,400.0
2024-09-10 15:40:00,1790.06,1792.38,1789.98,1792.38,359.0,1790.06,1792.38,1789.98,1792.38,359.0
2024-09-10 15:50:00,1793.42,1798.61,1791.23,1798.61,7070.0,1793.42,1798.61,1791.23,1798.61,7070.0
2024-09-11 09:30:00,1792.0,1792.0,1782.42,1782.42,1220.0,1792.0,1792.0,1782.42,1782.42,1220.0
2024-09-11 09:40:00,1785.65,1785.67,1784.81,1785.63,779.0,1785.65,1785.67,1784.81,1785.63,779.0
2024-09-11 09:50:00,1785.35,1786.11,1783.58,1786.1,1004.0,1785.35,1786.11,1783.58,1786.1,1004.0
2024-09-11 10:00:00,1784.22,1791.31,1783.27,1791.31,2476.0,1784.22,1791.31,1783.27,1791.31,2476.0
2024-09-11 10:10:00,1786.69,1790.0,1779.47,1783.76,14686.0,1786.69,1790.0,1779.47,1783.76,14686.0
2024-09-11 10:20:00,1776.61,1776.61,1770.5,1770.5,309.0,1776.61,1776.61,1770.5,1770.5,309.0
2024-09-11 10:30:00,1764.01,1769.85,1764.01,1769.85,300.0,1764.01,1769.85,1764.01,1769.85,300.0
2024-09-11 10:40:00,1773.86,1781.99,1773.86,1775.65,1020.0,1773.86,1781.99,1773.86,1775.65,1020.0
2024-09-11 10:50:00,1774.81,1778.45,1774.81,1778.45,800.0,1774.81,1778.45,1774.81,1778.45,800.0
2024-09-11 11:00:00,1780.71,1780.71,1780.71,1780.71,110.0,1780.71,1780.71,1780.71,1780.71,110.0
2024-09-11 11:10:00,1780.69,1780.69,1780.69,1780.69,100.0,1780.69,1780.69,1780.69,1780.69,100.0
2024-09-11 11:20:00,1786.5,1786.5,1783.79,1783.79,400.0,1786.5,1786.5,1783.79,1783.79,400.0
2024-09-11 11:30:00,1783.85,1790.26,1783.85,1787.62,2940.0,1783.85,1790.26,1783.85,1787.62,2940.0
2024-09-11 11:40:00,1791.0,1791.0,1786.46,1786.46,1532.0,1791.0,1791.0,1786.46,1786.46,1532.0
2024-09-11 11:50:00,1789.71,1789.71,1785.49,1785.49,300.0,1789.71,1789.71,1785.49,1785.49,300.0
2024-09-11 12:00:00,1785.49,1785.49,1785.49,1785.49,0.0,1785.49,1785.49,1785.49,1785.49,0.0
2024-09-11 12:10:00,1791.72,1791.72,1791.34,1791.34,200.0,1791.72,1791.72,1791.34,1791.34,200.0
2024-09-11 12:20:00,1791.34,1791.34,1791.34,1791.34,0.0,1791.34,1791.34,1791.34,1791.34,0.0
2024-09-11 12:30:00,1791.34,1791.34,1791.34,1791.34,0.0,1791.34,1791.34,1791.34,1791.34,0.0
2024-09-11 12:40:00,1800.14,1800.14,1796.83,1796.83,525.0,1800.14,1800.14,1796.83,1796.83,525.0
2024-09-11 12:50:00,1799.3,1800.64,1799.3,1800.64,300.0,1799.3,1800.64,1799.3,1800.64,300.0
2024-09-11 13:00:00,1802.24,1802.93,1802.24,1802.93,300.0,1802.24,1802.93,1802.24,1802.93,300.0
2024-09-11 13:10:00,1802.93,1802.93,1802.93,1802.93,0.0,1802.93,1802.93,1802.93,1802.93,0.0
2024-09-11 13:20:00,1802.93,1802.93,1802.93,1802.93,0.0,1802.93,1802.93,1802.93,1802.93,0.0
2024-09-11 13:30:00,1805.3,1805.3,1805.29,1805.3,100.0,1805.3,1805.3,1805.29,1805.3,100.0
2024-09-11 13:40:00,1812.44,1812.44,1812.44,1812.44,100.0,1812.44,1812.44,1812.44,1812.44,100.0
2024-09-11 13:50:00,1816.49,1816.49,1815.23,1815.23,200.0,1816.49,1816.49,1815.23,1815.23,200.0
2024-09-11 14:00:00,1815.23,1815.23,1815.23,1815.23,0.0,1815.23,1815.23,1815.23,1815.23,0.0
2024-09-11 14:10:00,1818.77,1819.01,1818.53,1819.01,400.0,1818.77,1819.01,1818.53,1819.01,400.0
2024-09-11 14:20:00,1819.39,1819.39,1817.67,1817.67,200.0,1819.39,1819.39,1817.67,1817.67,200.0
2024-09-11 14:30:00,1817.67,1817.67,1817.67,1817.67,0.0,1817.67,1817.67,1817.67,1817.67,0.0
2024-09-11 14:40:00,1817.67,1817.67,1817.67,1817.67,0.0,1817.67,1817.67,1817.67,1817.67,0.0
2024-09-11 14:50:00,1811.89,1820.0,1811.89,1817.41,1800.0,1811.89,1820.0,1811.89,1817.41,1800.0
2024-09-11 15:00:00,1816.41,1816.49,1816.41,1816.49,1000.0,1816.41,1816.49,1816.41,1816.49,1000.0
2024-09-11 15:10:00,1816.0,1816.0,1816.0,1816.0,150.0,1816.0,1816.0,1816.0,1816.0,150.0
2024-09-11 15:20:00,1816.0,1816.0,1816.0,1816.0,0.0,1816.0,1816.0,1816.0,1816.0,0.0
2024-09-11 15:30:00,1821.6,1821.6,1819.39,1819.39,500.0,1821.6,1821.6,1819.39,1819.39,500.0
2024-09-11 15:40:00,1817.89,1822.54,1817.89,1822.54,420.0,1817.89,1822.54,1817.89,1822.54,420.0
2024-09-11 15:50:00,1824.06,1836.77,1823.16,1836.12,5870.0,1824.06,1836.77,1823.16,1836.12,5870.0
2024-09-12 09:30:00,1840.75,1840.75,1840.74,1840.74,1153.0,1840.75,1840.75,1840.74,1840.74,1153.0
2024-09-12 09:40:00,1840.74,1840.74,1840.74,1840.74,0.0,1840.74,1840.74,1840.74,1840.74,0.0
2024-09-12 09:50:00,1822.24,1822.24,1822.24,1822.24,100.0,1822.24,1822.24,1822.24,1822.24,100.0
2024-09-12 10:00:00,1832.48,1832.48,1832.48,1832.48,100.0,1832.48,1832.48,1832.48,1832.48,100.0
2024-09-12 10:10:00,1832.48,1832.48,1832.48,1832.48,0.0,1832.48,1832.48,1832.48,1832.48,0.0
2024-09-12 10:20:00,1840.0,1842.94,1840.0,1842.94,500.0,1840.0,1842.94,1840.0,1842.94,500.0
2024-09-12 10:30:00,1840.0,1840.0,1835.88,1837.6,1538.0,1840.0,1840.0,1835.88,1837.6,1538.0
2024-09-12 10:40:00,1840.0,1842.4,1840.0,1840.0,800.0,1840.0,1842.4,1840.0,1840.0,800.0
2024-09-12 10:50:00,1840.97,1840.97,1836.48,1836.48,900.0,1840.97,1840.97,1836.48,1836.48,900.0
2024-09-12 11:00:00,1835.98,1836.24,1835.63,1835.63,500.0,1835.98,1836.24,1835.63,1835.63,500.0
2024-09-12 11:10:00,1840.0,1840.0,1840.0,1840.0,170.0,1840.0,1840.0,1840.0,1840.0,170.0
2024-09-12 11:20:00,1831.82,1837.5,1831.82,1837.33,900.0,1831.82,1837.5,1831.82,1837.33,900.0
2024-09-12 11:30:00,1837.02,1837.02,1837.02,1837.02,3553.0,1837.02,1837.02,1837.02,1837.02,3553.0
2024-09-12 11:40:00,1831.5,1831.82,1830.09,1831.82,300.0,1831.5,1831.82,1830.09,1831.82,300.0
2024-09-12 11:50:00,1833.69,1833.69,1833.38,1833.38,251.0,1833.69,1833.69,1833.38,1833.38,251.0
2024-09-12 12:00:00,1835.54,1835.54,1834.62,1834.62,200.0,1835.54,1835.54,1834.62,1834.62,200.0
2024-09-12 12:10:00,1834.62,1834.62,1834.62,1834.62,0.0,1834.62,1834.62,1834.62,1834.62,0.0
2024-09-12 12:20:00,1836.75,1839.5,1836.75,1839.5,274.0,1836.75,1839.5,1836.75,1839.5,274.0
2024-09-12 12:30:00,1839.1,1839.1,1839.1,1839.1,258.0,1839.1,1839.1,1839.1,1839.1,258.0
2024-09-12 12:40:00,1839.1,1839.1,1839.1,1839.1,0.0,1839.1,1839.1,1839.1,1839.1,0.0
2024-09-12 12:50:00,1840.82,1840.82,1840.82,1840.82,100.0,1840.82,1840.82,1840.82,1840.82,100.0
2024-09-12 13:00:00,1840.82,1840.82,1840.82,1840.82,0.0,1840.82,1840.82,1840.82,1840.82,0.0
2024-09-12 13:10:00,1840.82,1840.82,1840.82,1840.82,0.0,1840.82,1840.82,1840.82,1840.82,0.0
2024-09-12 13:20:00,1843.2,1848.06,1843.19,1845.64,600.0,1843.2,1848.06,1843.19,1845.64,600.0
2024-09-12 13:30:00,1848.35,1848.35,1848.35,1848.35,100.0,1848.35,1848.35,1848.35,1848.35,100.0
2024-09-12 13:40:00,1847.49,1847.49,1847.49,1847.49,100.0,1847.49,1847.49,1847.49,1847.49,100.0
2024-09-12 13:50:00,1854.52,1855.31,1854.52,1855.0,4706.0,1854.52,1855.31,1854.52,1855.0,4706.0
2024-09-12 14:00:00,1856.74,1856.74,1855.39,1855.39,819.0,1856.74,1856.74,1855.39,1855.39,819.0
2024-09-12 14:10:00,1855.39,1855.39,1855.39,1855.39,0.0,1855.39,1855.39,1855.39,1855.39,0.0
2024-09-12 14:20:00,1850.59,1850.62,1850.17,1850.62,700.0,1850.59,1850.62,1850.17,1850.62,700.0
2024-09-12 14:30:00,1850.62,1850.62,1850.62,1850.62,0.0,1850.62,1850.62,1850.62,1850.62,0.0
2024-09-12 14:40:00,1850.0,1850.0,1850.0,1850.0,232.0,1850.0,1850.0,1850.0,1850.0,232.0
2024-09-12 14:50:00,1841.62,1845.68,1841.62,1845.68,321.0,1841.62,1845.68,1841.62,1845.68,321.0
2024-09-12 15:00:00,1845.68,1845.68,1845.68,1845.68,0.0,1845.68,1845.68,1845.68,1845.68,0.0
2024-09-12 15:10:00,1845.0,1849.3,1845.0,1848.56,500.0,1845.0,1849.3,1845.0,1848.56,500.0
2024-09-12 15:20:00,1845.9,1848.23,1845.9,1847.29,1671.0,1845.9,1848.23,1845.9,1847.29,1671.0
2024-09-12 15:30:00,1845.94,1850.34,1845.94,1850.34,1119.0,1845.94,1850.34,1845.94,1850.34,1119.0
2024-09-12 15:40:00,1849.43,1858.82,1849.42,1855.75,1623.0,1849.43,1858.82,1849.42,1855.75,1623.0
2024-09-12 15:50:00,1853.87,1863.44,1853.87,1862.92,5702.0,1853.87,1863.44,1853.87,1862.92,5702.0
2024-09-13 09:30:00,1868.29,1870.97,1868.29,1870.97,2269.0,1868.29,1870.97,1868.29,1870.97,2269.0
2024-09-13 09:40:00,1876.19,1879.12,1864.6,1879.12,1531.0,1876.19,1879.12,1864.6,1879.12,1531.0
2024-09-13 09:50:00,1879.12,1879.12,1879.12,1879.12,0.0,1879.12,1879.12,1879.12,1879.12,0.0
2024-09-13 10:00:00,1867.15,1867.15,1858.5,1865.94,400.0,1867.15,1867.15,1858.5,1865.94,400.0
2024-09-13 10:10:00,1868.63,1869.67,1868.63,1869.11,1220.0,1868.63,1869.67,1868.63,1869.11,1220.0
2024-09-13 10:20:00,1869.83,1872.09,1867.09,1867.09,900.0,1869.83,1872.09,1867.09,1867.09,900.0
2024-09-13 10:30:00,1860.62,1867.98,1860.62,1867.27,708.0,1860.62,1867.98,1860.62,1867.27,708.0
2024-09-13 10:40:00,1868.23,1869.27,1868.22,1869.27,337.0,1868.23,1869.27,1868.22,1869.27,337.0
2024-09-13 10:50:00,1865.84,1865.85,1865.32,1865.32,300.0,1865.84,1865.85,1865.32,1865.32,300.0
2024-09-13 11:00:00,1870.27,1870.27,1870.27,1870.27,200.0,1870.27,1870.27,1870.27,1870.27,200.0
2024-09-13 11:10:00,1874.12,1874.12,1874.12,1874.12,100.0,1874.12,1874.12,1874.12,1874.12,100.0
2024-09-13 11:20:00,1876.29,1876.29,1874.86,1874.86,500.0,1876.29,1876.29,1874.86,1874.86,500.0
2024-09-13 11:30:00,1870.63,1873.26,1870.62,1872.89,500.0,1870.63,1873.26,1870.62,1872.89,500.0
2024-09-13 11:40:00,1872.9,1878.22,1872.9,1878.22,400.0,1872.9,1878.22,1872.9,1878.22,400.0
2024-09-13 11:50:00,1877.96,1881.05,1877.96,1879.5,704.0,1877.96,1881.05,1877.96,1879.5,704.0
2024-09-13 12:00:00,1879.49,1879.49,1877.03,1877.03,700.0,1879.49,1879.49,1877.03,1877.03,700.0
2024-09-13 12:10:00,1875.6,1875.67,1875.04,1875.04,400.0,1875.6,1875.67,1875.04,1875.04,400.0
2024-09-13 12:20:00,1875.67,1875.67,1875.66,1875.67,223.0,1875.67,1875.67,1875.66,1875.67,223.0
2024-09-13 12:30:00,1875.48,1876.17,1875.48,1876.17,400.0,1875.48,1876.17,1875.48,1876.17,400.0
2024-09-13 12:40:00,1876.84,1877.14,1876.26,1877.14,600.0,1876.84,1877.14,1876.26,1877.14,600.0
2024-09-13 12:50:00,1877.14,1877.14,1877.14,1877.14,0.0,1877.14,1877.14,1877.14,1877.14,0.0
2024-09-13 13:00:00,1879.08,1879.08,1879.08,1879.08,100.0,1879.08,1879.08,1879.08,1879.08,100.0
2024-09-13 13:10:00,1879.99,1879.99,1879.83,1879.83,300.0,1879.99,1879.99,1879.83,1879.83,300.0
2024-09-13 13:20:00,1880.64,1883.0,1880.64,1882.36,441.0,1880.64,1883.0,1880.64,1882.36,441.0
2024-09-13 13:30:00,1882.67,1886.23,1882.61,1885.29,879.0,1882.67,1886.23,1882.61,1885.29,879.0
2024-09-13 13:40:00,1885.29,1885.29,1885.29,1885.29,0.0,1885.29,1885.29,1885.29,1885.29,0.0
2024-09-13 13:50:00,1885.68,1885.68,1885.5,1885.5,574.0,1885.68,1885.68,1885.5,1885.5,574.0
2024-09-13 14:00:00,1884.07,1886.0,1881.91,1886.0,858.0,1884.07,1886.0,1881.91,1886.0,858.0
2024-09-13 14:10:00,1885.66,1885.66,1884.56,1884.56,355.0,1885.66,1885.66,1884.56,1884.56,355.0
2024-09-13 14:20:00,1884.76,1884.76,1882.0,1882.44,1064.0,1884.76,1884.76,1882.0,1882.44,1064.0
2024-09-13 14:30:00,1882.44,1882.44,1882.44,1882.44,0.0,1882.44,1882.44,1882.44,1882.44,0.0
2024-09-13 14:40:00,1882.44,1882.44,1882.44,1882.44,0.0,1882.44,1882.44,1882.44,1882.44,0.0
2024-09-13 14:50:00,1881.9,1881.9,1881.9,1881.9,100.0,1881.9,1881.9,1881.9,1881.9,100.0
2024-09-13 15:00:00,1881.99,1882.0,1881.99,1881.99,1105.0,1881.99,1882.0,1881.99,1881.99,1105.0
2024-09-13 15:10:00,1881.99,1881.99,1881.99,1881.99,0.0,1881.99,1881.99,1881.99,1881.99,0.0
2024-09-13 15:20:00,1879.43,1879.43,1874.63,1875.07,2298.0,1879.43,1879.43,1874.63,1875.07,2298.0
2024-09-13 15:30:00,1874.14,1874.93,1872.28,1874.01,2500.0,1874.14,1874.93,1872.28,1874.01,2500.0
2024-09-13 15:40:00,1873.11,1873.17,1869.1,1870.89,8184.0,1873.11,1873.17,1869.1,1870.89,8184.0
2024-09-13 15:50:00,1869.98,1872.93,1863.82,1868.38,12994.0,1869.98,1872.93,1863.82,1868.38,12994.0
2024-09-16 09:30:00,1865.0,1865.0,1865.0,1865.0,1111.0,1865.0,1865.0,1865.0,1865.0,1111.0
2024-09-16 09:40:00,1877.23,1880.23,1877.22,1879.45,300.0,1877.23,1880.23,1877.22,1879.45,300.0
2024-09-16 09:50:00,1877.31,1881.0,1876.35,1876.36,792.0,1877.31,1881.0,1876.35,1876.36,792.0
2024-09-16 10:00:00,1873.7,1875.27,1869.25,1875.27,1508.0,1873.7,1875.27,1869.25,1875.27,1508.0
2024-09-16 10:10:00,1875.27,1875.27,1875.27,1875.27,0.0,1875.27,1875.27,1875.27,1875.27,0.0
2024-09-16 10:20:00,1868.4,1871.56,1865.0,1866.09,1588.0,1868.4,1871.56,1865.0,1866.09,1588.0
2024-09-16 10:30:00,1862.96,1864.19,1862.96,1864.19,1703.0,1862.96,1864.19,1862.96,1864.19,1703.0
2024-09-16 10:40:00,1870.75,1875.91,1870.75,1874.98,600.0,1870.75,1875.91,1870.75,1874.98,600.0
2024-09-16 10:50:00,1873.01,1874.0,1873.01,1874.0,225.0,1873.01,1874.0,1873.01,1874.0,225.0
2024-09-16 11:00:00,1872.31,1873.38,1872.31,1873.35,585.0,1872.31,1873.38,1872.31,1873.35,585.0
2024-09-16 11:10:00,1875.28,1875.28,1875.27,1875.28,183.0,1875.28,1875.28,1875.27,1875.28,183.0
2024-09-16 11:20:00,1874.37,1876.74,1874.37,1876.74,200.0,1874.37,1876.74,1874.37,1876.74,200.0
2024-09-16 11:30:00,1876.84,1876.84,1876.54,1876.54,300.0,1876.84,1876.84,1876.54,1876.54,300.0
2024-09-16 11:40:00,1876.37,1876.37,1876.37,1876.37,100.0,1876.37,1876.37,1876.37,1876.37,100.0
2024-09-16 11:50:00,1879.97,1879.97,1879.97,1879.97,100.0,1879.97,1879.97,1879.97,1879.97,100.0
2024-09-16 12:00:00,1886.76,1886.76,1886.76,1886.76,700.0,1886.76,1886.76,1886.76,1886.76,700.0
2024-09-16 12:10:00,1886.76,1886.76,1886.76,1886.76,0.0,1886.76,1886.76,1886.76,1886.76,0.0
2024-09-16 12:20:00,1889.51,1889.51,1885.03,1887.2,1100.0,1889.51,1889.51,1885.03,1887.2,1100.0
2024-09-16 12:30:00,1886.54,1886.54,1886.06,1886.06,300.0,1886.54,1886.54,1886.06,1886.06,300.0
2024-09-16 12:40:00,1886.06,1886.06,1886.06,1886.06,0.0,1886.06,1886.06,1886.06,1886.06,0.0
2024-09-16 12:50:00,1886.06,1886.06,1886.06,1886.06,0.0,1886.06,1886.06,1886.06,1886.06,0.0
2024-09-16 13:00:00,1888.48,1888.48,1888.48,1888.48,100.0,1888.48,1888.48,1888.48,1888.48,100.0
2024-09-16 13:10:00,1887.04,1888.83,1887.04,1888.83,270.0,1887.04,1888.83,1887.04,1888.83,270.0
2024-09-16 13:20:00,1890.99,1891.0,1890.99,1891.0,1021.0,1890.99,1891.0,1890.99,1891.0,1021.0
2024-09-16 13:30:00,1892.04,1892.04,1891.83,1891.83,700.0,1892.04,1892.04,1891.83,1891.83,700.0
2024-09-16 13:40:00,1891.83,1891.83,1891.83,1891.83,0.0,1891.83,1891.83,1891.83,1891.83,0.0
2024-09-16 13:50:00,1892.08,1893.54,1892.08,1892.38,300.0,1892.08,1893.54,1892.08,1892.38,300.0
2024-09-16 14:00:00,1891.86,1891.86,1888.18,1888.18,359.0,1891.86,1891.86,1888.18,1888.18,359.0
2024-09-16 14:10:00,1884.83,1884.83,1884.83,1884.83,100.0,1884.83,1884.83,1884.83,1884.83,100.0
2024-09-16 14:20:00,1884.58,1884.58,1884.58,1884.58,100.0,1884.58,1884.58,1884.58,1884.58,100.0
2024-09-16 14:30:00,1884.11,1885.35,1883.57,1885.35,527.0,1884.11,1885.35,1883.57,1885.35,527.0
2024-09-16 14:40:00,1888.37,1888.37,1888.36,1888.36,227.0,1888.37,1888.37,1888.36,1888.36,227.0
2024-09-16 14:50:00,1885.97,1885.97,1885.97,1885.97,200.0,1885.97,1885.97,1885.97,1885.97,200.0
2024-09-16 15:00:00,1884.28,1885.92,1884.28,1885.92,500.0,1884.28,1885.92,1884.28,1885.92,500.0
2024-09-16 15:10:00,1884.97,1886.2,1884.34,1885.59,1665.0,1884.97,1886.2,1884.34,1885.59,1665.0
2024-09-16 15:20:00,1885.59,1885.59,1885.59,1885.59,0.0,1885.59,1885.59,1885.59,1885.59,0.0
2024-09-16 15:30:00,1888.29,1889.23,1888.29,1889.23,249.0,1888.29,1889.23,1888.29,1889.23,249.0
2024-09-16 15:40:00,1891.3,1891.3,1891.29,1891.29,206.0,1891.3,1891.3,1891.29,1891.29,206.0
2024-09-16 15:50:00,1887.04,1895.08,1886.19,1894.48,2413.0,1887.04,1895.08,1886.19,1894.48,2413.0
2024-09-17 09:30:00,1894.48,1907.49,1893.96,1893.96,1491.0,1894.48,1907.49,1893.96,1893.96,1491.0
2024-09-17 09:40:00,1892.53,1892.53,1892.53,1892.53,100.0,1892.53,1892.53,1892.53,1892.53,100.0
2024-09-17 09:50:00,1881.0,1881.0,1868.25,1874.72,700.0,1881.0,1881.0,1868.25,1874.72,700.0
2024-09-17 10:00:00,1880.93,1880.93,1878.58,1878.58,312.0,1880.93,1880.93,1878.58,1878.58,312.0
2024-09-17 10:10:00,1882.45,1890.59,1882.45,1888.04,3212.0,1882.45,1890.59,1882.45,1888.04,3212.0
2024-09-17 10:20:00,1887.13,1888.01,1879.43,1879.43,1820.0,1887.13,1888.01,1879.43,1879.43,1820.0
2024-09-17 10:30:00,1878.95,1880.71,1871.53,1880.71,1015.0,1878.95,1880.71,1871.53,1880.71,1015.0
2024-09-17 10:40:00,1880.69,1893.97,1880.69,1889.23,1400.0,1880.69,1893.97,1880.69,1889.23,1400.0
2024-09-17 10:50:00,1880.05,1886.66,1880.05,1883.22,741.0,1880.05,1886.66,1880.05,1883.22,741.0
2024-09-17 11:00:00,1878.53,1884.51,1878.53,1884.51,200.0,1878.53,1884.51,1878.53,1884.51,200.0
2024-09-17 11:10:00,1887.12,1887.12,1885.73,1885.74,200.0,1887.12,1887.12,1885.73,1885.74,200.0
2024-09-17 11:20:00,1884.33,1888.02,1884.33,1887.62,482.0,1884.33,1888.02,1884.33,1887.62,482.0
2024-09-17 11:30:00,1886.98,1887.26,1886.97,1887.26,385.0,1886.98,1887.26,1886.97,1887.26,385.0
2024-09-17 11:40:00,1885.96,1885.96,1885.95,1885.96,200.0,1885.96,1885.96,1885.95,1885.96,200.0
2024-09-17 11:50:00,1885.46,1886.89,1885.46,1886.75,300.0,1885.46,1886.89,1885.46,1886.75,300.0
2024-09-17 12:00:00,1886.95,1888.24,1884.18,1884.18,763.0,1886.95,1888.24,1884.18,1884.18,763.0
2024-09-17 12:10:00,1882.97,1882.97,1882.96,1882.97,100.0,1882.97,1882.97,1882.96,1882.97,100.0
2024-09-17 12:20:00,1881.63,1881.63,1878.45,1878.45,600.0,1881.63,1881.63,1878.45,1878.45,600.0
2024-09-17 12:30:00,1879.25,1882.63,1879.25,1882.63,1017.0,1879.25,1882.63,1879.25,1882.63,1017.0
2024-09-17 12:40:00,1881.45,1881.45,1877.19,1877.19,801.0,1881.45,1881.45,1877.19,1877.19,801.0
2024-09-17 12:50:00,1874.44,1881.65,1874.44,1878.69,1800.0,1874.44,1881.65,1874.44,1878.69,1800.0
2024-09-17 13:00:00,1877.12,1877.12,1877.12,1877.12,700.0,1877.12,1877.12,1877.12,1877.12,700.0
2024-09-17 13:10:00,1876.34,1876.34,1876.34,1876.34,100.0,1876.34,1876.34,1876.34,1876.34,100.0
2024-09-17 13:20:00,1876.87,1876.87,1876.87,1876.87,100.0,1876.87,1876.87,1876.87,1876.87,100.0
2024-09-17 13:30:00,1876.87,1876.87,1876.87,1876.87,0.0,1876.87,1876.87,1876.87,1876.87,0.0
2024-09-17 13:40:00,1878.38,1880.83,1878.37,1880.83,200.0,1878.38,1880.83,1878.37,1880.83,200.0
2024-09-17 13:50:00,1882.03,1884.29,1880.86,1883.54,1000.0,1882.03,1884.29,1880.86,1883.54,1000.0
2024-09-17 14:00:00,1885.38,1885.38,1885.38,1885.38,100.0,1885.38,1885.38,1885.38,1885.38,100.0
2024-09-17 14:10:00,1889.74,1889.74,1889.73,1889.74,100.0,1889.74,1889.74,1889.73,1889.74,100.0
2024-09-17 14:20:00,1886.42,1887.25,1886.42,1887.25,200.0,1886.42,1887.25,1886.42,1887.25,200.0
2024-09-17 14:30:00,1887.25,1887.25,1887.25,1887.25,0.0,1887.25,1887.25,1887.25,1887.25,0.0
2024-09-17 14:40:00,1887.9,1887.9,1886.02,1886.93,500.0,1887.9,1887.9,1886.02,1886.93,500.0
2024-09-17 14:50:00,1885.0,1888.1,1885.0,1885.33,1200.0,1885.0,1888.1,1885.0,1885.33,1200.0
2024-09-17 15:00:00,1885.38,1885.38,1885.38,1885.38,100.0,1885.38,1885.38,1885.38,1885.38,100.0
2024-09-17 15:10:00,1885.38,1888.92,1885.37,1886.63,3075.0,1885.38,1888.92,1885.37,1886.63,3075.0
2024-09-17 15:20:00,1886.62,1888.45,1886.07,1888.45,500.0,1886.62,1888.45,1886.07,1888.45,500.0
2024-09-17 15:30:00,1887.3,1891.9,1887.3,1889.49,1300.0,1887.3,1891.9,1887.3,1889.49,1300.0
2024-09-17 15:40:00,1891.9,1892.95,1891.86,1892.03,900.0,1891.9,1892.95,1891.86,1892.03,900.0
2024-09-17 15:50:00,1893.69,1894.1,1880.42,1885.53,6917.0,1893.69,1894.1,1880.42,1885.53,6917.0
2024-09-18 09:30:00,1885.34,1885.34,1883.02,1883.02,957.0,1885.34,1885.34,1883.02,1883.02,957.0
2024-09-18 09:40:00,1883.02,1883.02,1883.02,1883.02,0.0,1883.02,1883.02,1883.02,1883.02,0.0
2024-09-18 09:50:00,1882.93,1883.11,1882.93,1883.11,200.0,1882.93,1883.11,1882.93,1883.11,200.0
2024-09-18 10:00:00,1891.87,1891.87,1891.87,1891.87,100.0,1891.87,1891.87,1891.87,1891.87,100.0
2024-09-18 10:10:00,1896.2,1896.2,1895.3,1895.3,555.0,1896.2,1896.2,1895.3,1895.3,555.0
2024-09-18 10:20:00,1895.3,1895.3,1895.3,1895.3,0.0,1895.3,1895.3,1895.3,1895.3,0.0
2024-09-18 10:30:00,1890.23,1890.23,1890.23,1890.23,100.0,1890.23,1890.23,1890.23,1890.23,100.0
2024-09-18 10:40:00,1896.1,1897.42,1896.1,1897.15,400.0,1896.1,1897.42,1896.1,1897.15,400.0
2024-09-18 10:50:00,1891.79,1891.79,1887.58,1887.58,500.0,1891.79,1891.79,1887.58,1887.58,500.0
2024-09-18 11:00:00,1888.99,1891.37,1887.06,1887.06,500.0,1888.99,1891.37,1887.06,1887.06,500.0
2024-09-18 11:10:00,1887.06,1887.06,1887.06,1887.06,0.0,1887.06,1887.06,1887.06,1887.06,0.0
2024-09-18 11:20:00,1876.86,1879.45,1876.85,1879.45,353.0,1876.86,1879.45,1876.85,1879.45,353.0
2024-09-18 11:30:00,1877.55,1883.0,1877.55,1883.0,1039.0,1877.55,1883.0,1877.55,1883.0,1039.0
2024-09-18 11:40:00,1884.23,1884.23,1884.22,1884.23,100.0,1884.23,1884.23,1884.22,1884.23,100.0
2024-09-18 11:50:00,1882.84,1882.84,1882.84,1882.84,318.0,1882.84,1882.84,1882.84,1882.84,318.0
2024-09-18 12:00:00,1882.84,1882.84,1882.84,1882.84,0.0,1882.84,1882.84,1882.84,1882.84,0.0
2024-09-18 12:10:00,1885.39,1885.39,1885.39,1885.39,105.0,1885.39,1885.39,1885.39,1885.39,105.0
2024-09-18 12:20:00,1885.39,1885.39,1885.39,1885.39,0.0,1885.39,1885.39,1885.39,1885.39,0.0
2024-09-18 12:30:00,1885.39,1885.39,1885.39,1885.39,0.0,1885.39,1885.39,1885.39,1885.39,0.0
2024-09-18 12:40:00,1893.72,1893.72,1889.7,1889.7,358.0,1893.72,1893.72,1889.7,1889.7,358.0
2024-09-18 12:50:00,1894.78,1895.23,1894.78,1894.78,2509.0,1894.78,1895.23,1894.78,1894.78,2509.0
2024-09-18 13:00:00,1894.78,1894.78,1894.78,1894.78,0.0,1894.78,1894.78,1894.78,1894.78,0.0
2024-09-18 13:10:00,1891.41,1895.16,1891.41,1895.16,1000.0,1891.41,1895.16,1891.41,1895.16,1000.0
2024-09-18 13:20:00,1895.16,1895.16,1895.16,1895.16,0.0,1895.16,1895.16,1895.16,1895.16,0.0
2024-09-18 13:30:00,1898.12,1898.12,1894.14,1894.14,532.0,1898.12,1898.12,1894.14,1894.14,532.0
2024-09-18 13:40:00,1894.62,1899.01,1894.62,1898.03,800.0,1894.62,1899.01,1894.62,1898.03,800.0
2024-09-18 13:50:00,1898.03,1898.03,1898.03,1898.03,0.0,1898.03,1898.03,1898.03,1898.03,0.0
2024-09-18 14:00:00,1904.0,1915.0,1904.0,1915.0,1527.0,1904.0,1915.0,1904.0,1915.0,1527.0
2024-09-18 14:10:00,1915.0,1915.0,1915.0,1915.0,0.0,1915.0,1915.0,1915.0,1915.0,0.0
2024-09-18 14:20:00,1895.61,1895.61,1895.61,1895.61,308.0,1895.61,1895.61,1895.61,1895.61,308.0
2024-09-18 14:30:00,1901.01,1901.01,1894.55,1895.03,700.0,1901.01,1901.01,1894.55,1895.03,700.0
2024-09-18 14:40:00,1894.45,1894.45,1891.9,1892.18,700.0,1894.45,1894.45,1891.9,1892.18,700.0
2024-09-18 14:50:00,1900.05,1900.77,1899.29,1899.79,821.0,1900.05,1900.77,1899.29,1899.79,821.0
2024-09-18 15:00:00,1896.18,1897.51,1894.44,1897.51,1400.0,1896.18,1897.51,1894.44,1897.51,1400.0
2024-09-18 15:10:00,1898.22,1904.19,1898.19,1898.19,1836.0,1898.22,1904.19,1898.19,1898.19,1836.0
2024-09-18 15:20:00,1900.81,1902.18,1898.42,1899.13,683.0,1900.81,1902.18,1898.42,1899.13,683.0
2024-09-18 15:30:00,1904.71,1904.71,1898.82,1904.06,320.0,1904.71,1904.71,1898.82,1904.06,320.0
2024-09-18 15:40:00,1899.54,1899.54,1893.14,1893.14,200.0,1899.54,1899.54,1893.14,1893.14,200.0
2024-09-18 15:50:00,1897.43,1901.55,1894.04,1901.55,3217.0,1897.43,1901.55,1894.04,1901.55,3217.0
2024-09-19 09:30:00,1935.98,1935.98,1931.29,1931.29,1140.0,1935.98,1935.98,1931.29,1931.29,1140.0
2024-09-19 09:40:00,1934.81,1939.27,1931.09,1931.1,1336.0,1934.81,1939.27,1931.09,1931.1,1336.0
2024-09-19 09:50:00,1927.07,1932.68,1927.07,1932.68,200.0,1927.07,1932.68,1927.07,1932.68,200.0
2024-09-19 10:00:00,1925.37,1932.72,1925.37,1932.72,1100.0,1925.37,1932.72,1925.37,1932.72,1100.0
2024-09-19 10:10:00,1932.66,1944.7,1930.81,1944.34,1021.0,1932.66,1944.7,1930.81,1944.34,1021.0
2024-09-19 10:20:00,1946.27,1946.8,1940.83,1944.74,500.0,1946.27,1946.8,1940.83,1944.74,500.0
2024-09-19 10:30:00,1939.84,1939.84,1938.82,1938.82,300.0,1939.84,1939.84,1938.82,1938.82,300.0
2024-09-19 10:40:00,1929.07,1929.07,1929.07,1929.07,100.0,1929.07,1929.07,1929.07,1929.07,100.0
2024-09-19 10:50:00,1929.07,1929.07,1929.07,1929.07,0.0,1929.07,1929.07,1929.07,1929.07,0.0
2024-09-19 11:00:00,1927.84,1927.84,1921.25,1921.25,213.0,1927.84,1927.84,1921.25,1921.25,213.0
2024-09-19 11:10:00,1917.47,1917.48,1917.47,1917.47,200.0,1917.47,1917.48,1917.47,1917.47,200.0
2024-09-19 11:20:00,1925.16,1927.74,1925.16,1927.74,300.0,1925.16,1927.74,1925.16,1927.74,300.0
2024-09-19 11:30:00,1928.29,1928.82,1928.29,1928.65,300.0,1928.29,1928.82,1928.29,1928.65,300.0
2024-09-19 11:40:00,1927.62,1927.62,1925.77,1925.78,452.0,1927.62,1927.62,1925.77,1925.78,452.0
2024-09-19 11:50:00,1926.21,1928.39,1926.21,1928.38,200.0,1926.21,1928.39,1926.21,1928.38,200.0
2024-09-19 12:00:00,1927.84,1927.84,1927.83,1927.84,111.0,1927.84,1927.84,1927.83,1927.84,111.0
2024-09-19 12:10:00,1927.84,1927.84,1927.84,1927.84,0.0,1927.84,1927.84,1927.84,1927.84,0.0
2024-09-19 12:20:00,1936.71,1936.71,1936.71,1936.71,100.0,1936.71,1936.71,1936.71,1936.71,100.0
2024-09-19 12:30:00,1937.68,1937.68,1935.2,1935.84,457.0,1937.68,1937.68,1935.2,1935.84,457.0
2024-09-19 12:40:00,1935.81,1938.09,1935.0,1937.12,500.0,1935.81,1938.09,1935.0,1937.12,500.0
2024-09-19 12:50:00,1937.31,1937.31,1932.61,1932.62,646.0,1937.31,1937.31,1932.61,1932.62,646.0
2024-09-19 13:00:00,1932.62,1932.62,1932.62,1932.62,0.0,1932.62,1932.62,1932.62,1932.62,0.0
2024-09-19 13:10:00,1933.63,1933.63,1931.41,1933.59,600.0,1933.63,1933.63,1931.41,1933.59,600.0
2024-09-19 13:20:00,1933.59,1933.59,1933.59,1933.59,0.0,1933.59,1933.59,1933.59,1933.59,0.0
2024-09-19 13:30:00,1936.19,1937.77,1936.19,1937.77,280.0,1936.19,1937.77,1936.19,1937.77,280.0
2024-09-19 13:40:00,1937.77,1937.77,1937.77,1937.77,0.0,1937.77,1937.77,1937.77,1937.77,0.0
2024-09-19 13:50:00,1937.77,1937.77,1937.77,1937.77,0.0,1937.77,1937.77,1937.77,1937.77,0.0
2024-09-19 14:00:00,1940.27,1940.27,1937.18,1937.19,539.0,1940.27,1940.27,1937.18,1937.19,539.0
2024-09-19 14:10:00,1936.88,1936.88,1936.88,1936.88,334.0,1936.88,1936.88,1936.88,1936.88,334.0
2024-09-19 14:20:00,1935.8,1935.8,1935.61,1935.61,259.0,1935.8,1935.8,1935.61,1935.61,259.0
2024-09-19 14:30:00,1939.17,1939.17,1939.17,1939.17,100.0,1939.17,1939.17,1939.17,1939.17,100.0
2024-09-19 14:40:00,1939.57,1939.57,1939.03,1939.12,300.0,1939.57,1939.57,1939.03,1939.12,300.0
2024-09-19 14:50:00,1936.95,1940.24,1936.72,1940.24,596.0,1936.95,1940.24,1936.72,1940.24,596.0
2024-09-19 15:00:00,1940.24,1940.24,1940.24,1940.24,0.0,1940.24,1940.24,1940.24,1940.24,0.0
2024-09-19 15:10:00,1943.03,1943.03,1940.47,1941.35,1596.0,1943.03,1943.03,1940.47,1941.35,1596.0
2024-09-19 15:20:00,1940.14,1942.91,1940.14,1942.91,300.0,1940.14,1942.91,1940.14,1942.91,300.0
2024-09-19 15:30:00,1942.34,1944.0,1941.03,1943.86,800.0,1942.34,1944.0,1941.03,1943.86,800.0
2024-09-19 15:40:00,1945.0,1946.28,1940.29,1940.29,1695.0,1945.0,1946.28,1940.29,1940.29,1695.0
2024-09-19 15:50:00,1936.72,1938.16,1927.86,1928.03,9343.0,1936.72,1938.16,1927.86,1928.03,9343.0
2024-09-20 09:30:00,1925.17,1950.02,1925.17,1948.0,17197.0,1925.17,1950.02,1925.17,1948.0,17197.0
2024-09-20 09:40:00,1942.8,1942.8,1941.0,1941.0,300.0,1942.8,1942.8,1941.0,1941.0,300.0
2024-09-20 09:50:00,1939.39,1939.39,1930.66,1930.67,1200.0,1939.39,1939.39,1930.66,1930.67,1200.0
2024-09-20 10:00:00,1933.85,1937.0,1931.22,1937.0,659.0,1933.85,1937.0,1931.22,1937.0,659.0
2024-09-20 10:10:00,1937.44,1937.44,1929.64,1936.1,600.0,1937.44,1937.44,1929.64,1936.1,600.0
2024-09-20 10:20:00,1938.63,1941.07,1938.63,1941.07,300.0,1938.63,1941.07,1938.63,1941.07,300.0
2024-09-20 10:30:00,1938.22,1940.94,1935.31,1940.94,799.0,1938.22,1940.94,1935.31,1940.94,799.0
2024-09-20 10:40:00,1940.2,1941.41,1936.98,1937.02,700.0,1940.2,1941.41,1936.98,1937.02,700.0
2024-09-20 10:50:00,1938.6,1938.6,1935.88,1936.1,700.0,1938.6,1938.6,1935.88,1936.1,700.0
2024-09-20 11:00:00,1937.66,1938.62,1932.96,1932.97,600.0,1937.66,1938.62,1932.96,1932.97,600.0
2024-09-20 11:10:00,1935.8,1935.88,1930.77,1932.22,500.0,1935.8,1935.88,1930.77,1932.22,500.0
2024-09-20 11:20:00,1930.59,1933.97,1928.84,1928.84,700.0,1930.59,1933.97,1928.84,1928.84,700.0
2024-09-20 11:30:00,1926.31,1928.54,1923.94,1927.8,800.0,1926.31,1928.54,1923.94,1927.8,800.0
2024-09-20 11:40:00,1930.35,1931.98,1929.9,1929.91,400.0,1930.35,1931.98,1929.9,1929.91,400.0
2024-09-20 11:50:00,1931.9,1933.77,1929.83,1933.4,500.0,1931.9,1933.77,1929.83,1933.4,500.0
2024-09-20 12:00:00,1933.9,1935.14,1933.9,1935.0,600.0,1933.9,1935.14,1933.9,1935.0,600.0
2024-09-20 12:10:00,1935.0,1939.0,1935.0,1937.82,1099.0,1935.0,1939.0,1935.0,1937.82,1099.0
2024-09-20 12:20:00,1939.39,1943.43,1939.39,1942.03,500.0,1939.39,1943.43,1939.39,1942.03,500.0
2024-09-20 12:30:00,1942.89,1945.48,1941.82,1945.48,600.0,1942.89,1945.48,1941.82,1945.48,600.0
2024-09-20 12:40:00,1945.68,1946.08,1943.01,1946.08,600.0,1945.68,1946.08,1943.01,1946.08,600.0
2024-09-20 12:50:00,1946.6,1947.08,1946.5,1947.08,500.0,1946.6,1947.08,1946.5,1947.08,500.0
2024-09-20 13:00:00,1945.97,1948.75,1945.97,1946.86,500.0,1945.97,1948.75,1945.97,1946.86,500.0
2024-09-20 13:10:00,1947.08,1948.48,1947.0,1947.9,600.0,1947.08,1948.48,1947.0,1947.9,600.0
2024-09-20 13:20:00,1949.5,1951.4,1946.08,1946.08,800.0,1949.5,1951.4,1946.08,1946.08,800.0
2024-09-20 13:30:00,1949.98,1950.45,1949.11,1949.11,800.0,1949.98,1950.45,1949.11,1949.11,800.0
2024-09-20 13:40:00,1949.77,1949.77,1945.8,1945.8,434.0,1949.77,1949.77,1945.8,1945.8,434.0
2024-09-20 13:50:00,1945.5,1945.99,1944.77,1944.77,600.0,1945.5,1945.99,1944.77,1944.77,600.0
2024-09-20 14:00:00,1945.28,1945.45,1942.46,1943.0,927.0,1945.28,1945.45,1942.46,1943.0,927.0
2024-09-20 14:10:00,1943.85,1945.64,1943.85,1944.9,682.0,1943.85,1945.64,1943.85,1944.9,682.0
2024-09-20 14:20:00,1944.03,1944.03,1941.0,1941.01,1000.0,1944.03,1944.03,1941.0,1941.01,1000.0
2024-09-20 14:30:00,1942.59,1943.51,1939.0,1940.4,859.0,1942.59,1943.51,1939.0,1940.4,859.0
2024-09-20 14:40:00,1939.39,1940.88,1938.23,1940.88,700.0,1939.39,1940.88,1938.23,1940.88,700.0
2024-09-20 14:50:00,1939.22,1943.32,1938.51,1943.32,800.0,1939.22,1943.32,1938.51,1943.32,800.0
2024-09-20 15:00:00,1944.18,1945.44,1941.64,1941.64,1200.0,1944.18,1945.44,1941.64,1941.64,1200.0
2024-09-20 15:10:00,1941.69,1942.65,1940.48,1942.65,501.0,1941.69,1942.65,1940.48,1942.65,501.0
2024-09-20 15:20:00,1942.5,1945.45,1942.49,1943.67,1136.0,1942.5,1945.45,1942.49,1943.67,1136.0
2024-09-20 15:30:00,1945.51,1945.51,1937.57,1944.11,1648.0,1945.51,1945.51,1937.57,1944.11,1648.0
2024-09-20 15:40:00,1940.45,1943.25,1938.52,1940.41,755.0,1940.45,1943.25,1938.52,1940.41,755.0
2024-09-20 15:50:00,1941.52,1941.52,1932.45,1936.85,6669.0,1941.52,1941.52,1932.45,1936.85,6669.0
2024-09-23 09:30:00,1949.51,1949.56,1949.51,1949.56,6014.0,1949.51,1949.56,1949.51,1949.56,6014.0
2024-09-23 09:40:00,1949.6,1949.6,1949.6,1949.6,100.0,1949.6,1949.6,1949.6,1949.6,100.0
2024-09-23 09:50:00,1943.43,1945.49,1942.61,1945.31,1110.0,1943.43,1945.49,1942.61,1945.31,1110.0
2024-09-23 10:00:00,1940.71,1940.71,1940.49,1940.49,200.0,1940.71,1940.71,1940.49,1940.49,200.0
2024-09-23 10:10:00,1945.82,1947.95,1939.82,1947.94,935.0,1945.82,1947.95,1939.82,1947.94,935.0
2024-09-23 10:20:00,1947.94,1947.94,1947.94,1947.94,0.0,1947.94,1947.94,1947.94,1947.94,0.0
2024-09-23 10:30:00,1942.73,1943.31,1942.73,1943.31,325.0,1942.73,1943.31,1942.73,1943.31,325.0
2024-09-23 10:40:00,1949.34,1949.34,1944.28,1944.28,225.0,1949.34,1949.34,1944.28,1944.28,225.0
2024-09-23 10:50:00,1946.33,1946.33,1946.33,1946.33,100.0,1946.33,1946.33,1946.33,1946.33,100.0
2024-09-23 11:00:00,1945.0,1945.31,1944.67,1945.31,501.0,1945.0,1945.31,1944.67,1945.31,501.0
2024-09-23 11:10:00,1951.09,1951.09,1951.09,1951.09,100.0,1951.09,1951.09,1951.09,1951.09,100.0
2024-09-23 11:20:00,1951.09,1951.09,1951.09,1951.09,0.0,1951.09,1951.09,1951.09,1951.09,0.0
2024-09-23 11:30:00,1954.0,1954.0,1954.0,1954.0,100.0,1954.0,1954.0,1954.0,1954.0,100.0
2024-09-23 11:40:00,1954.0,1954.0,1954.0,1954.0,0.0,1954.0,1954.0,1954.0,1954.0,0.0
2024-09-23 11:50:00,1960.13,1962.83,1960.13,1962.83,500.0,1960.13,1962.83,1960.13,1962.83,500.0
2024-09-23 12:00:00,1958.3,1962.6,1958.29,1962.6,200.0,1958.3,1962.6,1958.29,1962.6,200.0
2024-09-23 12:10:00,1955.43,1955.43,1955.43,1955.43,183.0,1955.43,1955.43,1955.43,1955.43,183.0
2024-09-23 12:20:00,1955.43,1955.43,1955.43,1955.43,0.0,1955.43,1955.43,1955.43,1955.43,0.0
2024-09-23 12:30:00,1950.0,1950.0,1949.78,1949.79,200.0,1950.0,1950.0,1949.78,1949.79,200.0
2024-09-23 12:40:00,1949.75,1949.94,1949.74,1949.94,200.0,1949.75,1949.94,1949.74,1949.94,200.0
2024-09-23 12:50:00,1949.63,1949.64,1949.63,1949.63,100.0,1949.63,1949.64,1949.63,1949.63,100.0
2024-09-23 13:00:00,1950.0,1951.02,1950.0,1951.02,500.0,1950.0,1951.02,1950.0,1951.02,500.0
2024-09-23 13:10:00,1949.95,1950.1,1949.74,1950.1,400.0,1949.95,1950.1,1949.74,1950.1,400.0
2024-09-23 13:20:00,1950.1,1950.1,1950.1,1950.1,0.0,1950.1,1950.1,1950.1,1950.1,0.0
2024-09-23 13:30:00,1950.1,1950.1,1950.1,1950.1,0.0,1950.1,1950.1,1950.1,1950.1,0.0
2024-09-23 13:40:00,1951.76,1955.39,1950.07,1950.07,900.0,1951.76,1955.39,1950.07,1950.07,900.0
2024-09-23 13:50:00,1953.93,1954.57,1953.93,1954.57,266.0,1953.93,1954.57,1953.93,1954.57,266.0
2024-09-23 14:00:00,1954.57,1954.57,1954.57,1954.57,0.0,1954.57,1954.57,1954.57,1954.57,0.0
2024-09-23 14:10:00,1954.57,1954.57,1954.57,1954.57,0.0,1954.57,1954.57,1954.57,1954.57,0.0
2024-09-23 14:20:00,1954.57,1954.57,1954.57,1954.57,0.0,1954.57,1954.57,1954.57,1954.57,0.0
2024-09-23 14:30:00,1954.57,1954.57,1954.57,1954.57,0.0,1954.57,1954.57,1954.57,1954.57,0.0
2024-09-23 14:40:00,1952.99,1952.99,1952.2,1952.21,365.0,1952.99,1952.99,1952.2,1952.21,365.0
2024-09-23 14:50:00,1953.41,1953.41,1953.41,1953.41,100.0,1953.41,1953.41,1953.41,1953.41,100.0
2024-09-23 15:00:00,1951.76,1951.76,1951.75,1951.76,100.0,1951.76,1951.76,1951.75,1951.76,100.0
2024-09-23 15:10:00,1954.0,1954.68,1954.0,1954.68,664.0,1954.0,1954.68,1954.0,1954.68,664.0
2024-09-23 15:20:00,1954.6,1954.6,1954.6,1954.6,260.0,1954.6,1954.6,1954.6,1954.6,260.0
2024-09-23 15:30:00,1954.6,1957.93,1954.6,1956.03,1128.0,1954.6,1957.93,1954.6,1956.03,1128.0
2024-09-23 15:40:00,1956.12,1956.12,1950.4,1950.41,700.0,1956.12,1956.12,1950.4,1950.41,700.0
2024-09-23 15:50:00,1951.17,1954.04,1945.29,1945.44,12241.0,1951.17,1954.04,1945.29,1945.44,12241.0
2024-09-24 09:30:00,1950.04,1950.04,1937.96,1937.96,1477.0,1950.04,1950.04,1937.96,1937.96,1477.0
2024-09-24 09:40:00,1943.09,1945.5,1941.41,1943.82,1339.0,1943.09,1945.5,1941.41,1943.82,1339.0
2024-09-24 09:50:00,1936.37,1936.37,1923.45,1923.47,1123.0,1936.37,1936.37,1923.45,1923.47,1123.0
2024-09-24 10:00:00,1920.97,1925.2,1920.97,1922.37,1583.0,1920.97,1925.2,1920.97,1922.37,1583.0
2024-09-24 10:10:00,1922.66,1922.66,1921.26,1921.26,200.0,1922.66,1922.66,1921.26,1921.26,200.0
2024-09-24 10:20:00,1920.61,1920.61,1919.82,1919.82,285.0,1920.61,1920.61,1919.82,1919.82,285.0
2024-09-24 10:30:00,1919.82,1919.82,1919.82,1919.82,0.0,1919.82,1919.82,1919.82,1919.82,0.0
2024-09-24 10:40:00,1925.0,1925.0,1923.26,1923.27,700.0,1925.0,1925.0,1923.26,1923.27,700.0
2024-09-24 10:50:00,1922.14,1924.74,1922.14,1924.74,500.0,1922.14,1924.74,1922.14,1924.74,500.0
2024-09-24 11:00:00,1922.86,1925.0,1922.85,1922.98,700.0,1922.86,1925.0,1922.85,1922.98,700.0
2024-09-24 11:10:00,1925.0,1925.0,1925.0,1925.0,200.0,1925.0,1925.0,1925.0,1925.0,200.0
2024-09-24 11:20:00,1927.33,1927.33,1925.39,1925.39,1409.0,1927.33,1927.33,1925.39,1925.39,1409.0
2024-09-24 11:30:00,1924.45,1924.45,1920.24,1920.24,518.0,1924.45,1924.45,1920.24,1920.24,518.0
2024-09-24 11:40:00,1921.95,1923.47,1921.95,1923.47,200.0,1921.95,1923.47,1921.95,1923.47,200.0
2024-09-24 11:50:00,1925.16,1925.16,1925.15,1925.16,614.0,1925.16,1925.16,1925.15,1925.16,614.0
2024-09-24 12:00:00,1925.16,1925.16,1925.16,1925.16,0.0,1925.16,1925.16,1925.16,1925.16,0.0
2024-09-24 12:10:00,1922.74,1922.74,1922.73,1922.74,100.0,1922.74,1922.74,1922.73,1922.74,100.0
2024-09-24 12:20:00,1923.57,1923.57,1923.56,1923.57,100.0,1923.57,1923.57,1923.56,1923.57,100.0
2024-09-24 12:30:00,1923.28,1923.28,1923.27,1923.28,632.0,1923.28,1923.28,1923.27,1923.28,632.0
2024-09-24 12:40:00,1921.94,1921.94,1921.94,1921.94,100.0,1921.94,1921.94,1921.94,1921.94,100.0
2024-09-24 12:50:00,1919.01,1919.01,1919.01,1919.01,296.0,1919.01,1919.01,1919.01,1919.01,296.0
2024-09-24 13:00:00,1918.25,1920.7,1918.24,1920.7,461.0,1918.25,1920.7,1918.24,1920.7,461.0
2024-09-24 13:10:00,1916.21,1916.21,1911.58,1911.58,300.0,1916.21,1916.21,1911.58,1911.58,300.0
2024-09-24 13:20:00,1911.22,1911.22,1911.22,1911.22,100.0,1911.22,1911.22,1911.22,1911.22,100.0
2024-09-24 13:30:00,1911.22,1915.36,1911.22,1915.35,732.0,1911.22,1915.36,1911.22,1915.35,732.0
2024-09-24 13:40:00,1913.34,1913.34,1913.31,1913.31,531.0,1913.34,1913.34,1913.31,1913.31,531.0
2024-09-24 13:50:00,1912.11,1915.6,1912.11,1913.98,300.0,1912.11,1915.6,1912.11,1913.98,300.0
2024-09-24 14:00:00,1916.37,1916.99,1913.98,1915.89,837.0,1916.37,1916.99,1913.98,1915.89,837.0
2024-09-24 14:10:00,1916.23,1916.23,1916.23,1916.23,100.0,1916.23,1916.23,1916.23,1916.23,100.0
2024-09-24 14:20:00,1914.27,1915.89,1914.27,1915.89,445.0,1914.27,1915.89,1914.27,1915.89,445.0
2024-09-24 14:30:00,1912.13,1913.91,1912.13,1913.91,484.0,1912.13,1913.91,1912.13,1913.91,484.0
2024-09-24 14:40:00,1918.39,1918.4,1918.39,1918.4,300.0,1918.39,1918.4,1918.39,1918.4,300.0
2024-09-24 14:50:00,1921.03,1921.03,1918.77,1918.77,490.0,1921.03,1921.03,1918.77,1918.77,490.0
2024-09-24 15:00:00,1920.04,1920.22,1919.07,1919.25,739.0,1920.04,1920.22,1919.07,1919.25,739.0
2024-09-24 15:10:00,1918.76,1918.76,1913.18,1915.41,1000.0,1918.76,1918.76,1913.18,1915.41,1000.0
2024-09-24 15:20:00,1915.41,1917.18,1915.41,1916.38,950.0,1915.41,1917.18,1915.41,1916.38,950.0
2024-09-24 15:30:00,1916.38,1918.54,1916.38,1918.54,800.0,1916.38,1918.54,1916.38,1918.54,800.0
2024-09-24 15:40:00,1919.26,1920.6,1918.07,1919.35,2123.0,1919.26,1920.6,1918.07,1919.35,2123.0
2024-09-24 15:50:00,1919.73,1921.4,1916.11,1916.92,11859.0,1919.73,1921.4,1916.11,1916.92,11859.0
2024-09-25 09:30:00,1916.9,1920.0,1916.9,1920.0,909.0,1916.9,1920.0,1916.9,1920.0,909.0
2024-09-25 09:40:00,1917.25,1917.25,1916.36,1916.36,200.0,1917.25,1917.25,1916.36,1916.36,200.0
2024-09-25 09:50:00,1917.16,1917.35,1917.16,1917.24,600.0,1917.16,1917.35,1917.16,1917.24,600.0
2024-09-25 10:00:00,1917.53,1919.72,1916.05,1916.06,771.0,1917.53,1919.72,1916.05,1916.06,771.0
2024-09-25 10:10:00,1920.0,1923.85,1920.0,1923.85,223.0,1920.0,1923.85,1920.0,1923.85,223.0
2024-09-25 10:20:00,1921.87,1924.0,1920.77,1924.0,416.0,1921.87,1924.0,1920.77,1924.0,416.0
2024-09-25 10:30:00,1923.39,1925.76,1923.39,1925.76,200.0,1923.39,1925.76,1923.39,1925.76,200.0
2024-09-25 10:40:00,1926.27,1931.0,1925.76,1927.57,1689.0,1926.27,1931.0,1925.76,1927.57,1689.0
2024-09-25 10:50:00,1928.99,1928.99,1928.99,1928.99,100.0,1928.99,1928.99,1928.99,1928.99,100.0
2024-09-25 11:00:00,1934.75,1934.75,1932.47,1932.5,1320.0,1934.75,1934.75,1932.47,1932.5,1320.0
2024-09-25 11:10:00,1933.36,1933.36,1933.36,1933.36,200.0,1933.36,1933.36,1933.36,1933.36,200.0
2024-09-25 11:20:00,1930.73,1930.73,1930.73,1930.73,100.0,1930.73,1930.73,1930.73,1930.73,100.0
2024-09-25 11:30:00,1926.82,1926.82,1924.21,1924.21,400.0,1926.82,1926.82,1924.21,1924.21,400.0
2024-09-25 11:40:00,1921.68,1921.68,1921.68,1921.68,300.0,1921.68,1921.68,1921.68,1921.68,300.0
2024-09-25 11:50:00,1919.16,1919.16,1919.0,1919.0,200.0,1919.16,1919.16,1919.0,1919.0,200.0
2024-09-25 12:00:00,1919.78,1919.78,1919.61,1919.61,311.0,1919.78,1919.78,1919.61,1919.61,311.0
2024-09-25 12:10:00,1919.69,1919.69,1919.69,1919.69,107.0,1919.69,1919.69,1919.69,1919.69,107.0
2024-09-25 12:20:00,1920.47,1920.64,1920.47,1920.54,300.0,1920.47,1920.64,1920.47,1920.54,300.0
2024-09-25 12:30:00,1919.78,1919.78,1916.87,1916.87,400.0,1919.78,1919.78,1916.87,1916.87,400.0
2024-09-25 12:40:00,1917.54,1917.54,1917.54,1917.54,200.0,1917.54,1917.54,1917.54,1917.54,200.0
2024-09-25 12:50:00,1917.54,1917.54,1917.54,1917.54,0.0,1917.54,1917.54,1917.54,1917.54,0.0
2024-09-25 13:00:00,1914.33,1915.17,1914.29,1914.29,300.0,1914.33,1915.17,1914.29,1914.29,300.0
2024-09-25 13:10:00,1913.97,1915.24,1913.77,1914.21,1123.0,1913.97,1915.24,1913.77,1914.21,1123.0
2024-09-25 13:20:00,1914.33,1914.33,1914.33,1914.33,100.0,1914.33,1914.33,1914.33,1914.33,100.0
2024-09-25 13:30:00,1914.33,1914.33,1914.33,1914.33,0.0,1914.33,1914.33,1914.33,1914.33,0.0
2024-09-25 13:40:00,1915.45,1915.45,1913.29,1913.29,500.0,1915.45,1915.45,1913.29,1913.29,500.0
2024-09-25 13:50:00,1913.29,1913.29,1913.29,1913.29,0.0,1913.29,1913.29,1913.29,1913.29,0.0
2024-09-25 14:00:00,1915.04,1915.04,1915.04,1915.04,111.0,1915.04,1915.04,1915.04,1915.04,111.0
2024-09-25 14:10:00,1915.04,1915.04,1915.04,1915.04,0.0,1915.04,1915.04,1915.04,1915.04,0.0
2024-09-25 14:20:00,1913.96,1914.59,1911.77,1914.59,300.0,1913.96,1914.59,1911.77,1914.59,300.0
2024-09-25 14:30:00,1913.74,1913.74,1913.73,1913.74,303.0,1913.74,1913.74,1913.73,1913.74,303.0
2024-09-25 14:40:00,1911.93,1911.93,1911.93,1911.93,202.0,1911.93,1911.93,1911.93,1911.93,202.0
2024-09-25 14:50:00,1910.22,1910.22,1910.16,1910.16,200.0,1910.22,1910.22,1910.16,1910.16,200.0
2024-09-25 15:00:00,1911.28,1911.28,1911.28,1911.28,100.0,1911.28,1911.28,1911.28,1911.28,100.0
2024-09-25 15:10:00,1909.63,1909.63,1908.24,1908.24,600.0,1909.63,1909.63,1908.24,1908.24,600.0
2024-09-25 15:20:00,1908.24,1909.25,1907.87,1907.99,1069.0,1908.24,1909.25,1907.87,1907.99,1069.0
2024-09-25 15:30:00,1907.41,1911.37,1907.41,1910.67,806.0,1907.41,1911.37,1907.41,1910.67,806.0
2024-09-25 15:40:00,1911.58,1915.77,1911.58,1915.14,584.0,1911.58,1915.77,1911.58,1915.14,584.0
2024-09-25 15:50:00,1915.24,1916.47,1909.05,1911.26,7562.0,1915.24,1916.47,1909.05,1911.26,7562.0
2024-09-26 09:30:00,1926.87,1926.87,1916.41,1917.16,1682.0,1926.87,1926.87,1916.41,1917.16,1682.0
2024-09-26 09:40:00,1918.55,1920.49,1918.55,1920.49,582.0,1918.55,1920.49,1918.55,1920.49,582.0
2024-09-26 09:50:00,1923.27,1923.27,1922.14,1922.14,200.0,1923.27,1923.27,1922.14,1922.14,200.0
2024-09-26 10:00:00,1917.02,1917.02,1915.99,1915.99,400.0,1917.02,1917.02,1915.99,1915.99,400.0
2024-09-26 10:10:00,1915.99,1918.94,1915.99,1916.08,546.0,1915.99,1918.94,1915.99,1916.08,546.0
2024-09-26 10:20:00,1912.69,1914.49,1912.69,1913.11,300.0,1912.69,1914.49,1912.69,1913.11,300.0
2024-09-26 10:30:00,1912.2,1914.67,1912.0,1912.0,505.0,1912.2,1914.67,1912.0,1912.0,505.0
2024-09-26 10:40:00,1910.0,1913.52,1910.0,1913.52,500.0,1910.0,1913.52,1910.0,1913.52,500.0
2024-09-26 10:50:00,1916.04,1920.43,1912.88,1913.48,5960.0,1916.04,1920.43,1912.88,1913.48,5960.0
2024-09-26 11:00:00,1916.38,1917.77,1916.27,1916.27,300.0,1916.38,1917.77,1916.27,1916.27,300.0
2024-09-26 11:10:00,1916.27,1916.27,1916.27,1916.27,0.0,1916.27,1916.27,1916.27,1916.27,0.0
2024-09-26 11:20:00,1918.42,1921.74,1918.41,1921.74,600.0,1918.42,1921.74,1918.41,1921.74,600.0
2024-09-26 11:30:00,1918.84,1918.84,1918.83,1918.84,200.0,1918.84,1918.84,1918.83,1918.84,200.0
2024-09-26 11:40:00,1928.1,1928.1,1925.76,1925.76,300.0,1928.1,1928.1,1925.76,1925.76,300.0
2024-09-26 11:50:00,1928.2,1928.2,1928.19,1928.2,100.0,1928.2,1928.2,1928.19,1928.2,100.0
2024-09-26 12:00:00,1927.98,1927.98,1927.92,1927.92,200.0,1927.98,1927.98,1927.92,1927.92,200.0
2024-09-26 12:10:00,1928.6,1928.6,1928.6,1928.6,101.0,1928.6,1928.6,1928.6,1928.6,101.0
2024-09-26 12:20:00,1924.4,1927.33,1924.4,1927.33,204.0,1924.4,1927.33,1924.4,1927.33,204.0
2024-09-26 12:30:00,1927.33,1927.33,1927.33,1927.33,0.0,1927.33,1927.33,1927.33,1927.33,0.0
2024-09-26 12:40:00,1927.33,1927.33,1927.33,1927.33,0.0,1927.33,1927.33,1927.33,1927.33,0.0
2024-09-26 12:50:00,1927.33,1927.33,1927.33,1927.33,0.0,1927.33,1927.33,1927.33,1927.33,0.0
2024-09-26 13:00:00,1923.4,1923.41,1923.4,1923.4,259.0,1923.4,1923.41,1923.4,1923.4,259.0
2024-09-26 13:10:00,1912.5,1912.81,1912.5,1912.81,200.0,1912.5,1912.81,1912.5,1912.81,200.0
2024-09-26 13:20:00,1912.81,1912.81,1912.81,1912.81,0.0,1912.81,1912.81,1912.81,1912.81,0.0
2024-09-26 13:30:00,1912.81,1912.81,1912.81,1912.81,0.0,1912.81,1912.81,1912.81,1912.81,0.0
2024-09-26 13:40:00,1912.81,1912.81,1912.81,1912.81,0.0,1912.81,1912.81,1912.81,1912.81,0.0
2024-09-26 13:50:00,1912.81,1912.81,1912.81,1912.81,0.0,1912.81,1912.81,1912.81,1912.81,0.0
2024-09-26 14:00:00,1923.16,1924.82,1923.07,1923.07,300.0,1923.16,1924.82,1923.07,1923.07,300.0
2024-09-26 14:10:00,1925.61,1925.61,1925.61,1925.61,100.0,1925.61,1925.61,1925.61,1925.61,100.0
2024-09-26 14:20:00,1924.45,1928.46,1921.56,1921.56,2187.0,1924.45,1928.46,1921.56,1921.56,2187.0
2024-09-26 14:30:00,1918.4,1919.47,1918.4,1919.47,600.0,1918.4,1919.47,1918.4,1919.47,600.0
2024-09-26 14:40:00,1919.32,1919.32,1919.32,1919.32,100.0,1919.32,1919.32,1919.32,1919.32,100.0
2024-09-26 14:50:00,1922.19,1922.19,1921.2,1921.2,1068.0,1922.19,1922.19,1921.2,1921.2,1068.0
2024-09-26 15:00:00,1924.77,1924.77,1921.75,1921.75,300.0,1924.77,1924.77,1921.75,1921.75,300.0
2024-09-26 15:10:00,1920.21,1921.41,1920.21,1921.41,592.0,1920.21,1921.41,1920.21,1921.41,592.0
2024-09-26 15:20:00,1920.51,1921.59,1920.51,1921.59,14673.0,1920.51,1921.59,1920.51,1921.59,14673.0
2024-09-26 15:30:00,1920.58,1921.66,1920.37,1920.37,500.0,1920.58,1921.66,1920.37,1920.37,500.0
2024-09-26 15:40:00,1918.52,1920.12,1916.99,1916.99,1713.0,1918.52,1920.12,1916.99,1916.99,1713.0
2024-09-26 15:50:00,1918.69,1922.38,1918.69,1920.71,2492.0,1918.69,1922.38,1918.69,1920.71,2492.0
2024-09-27 09:30:00,1923.11,1923.11,1913.67,1913.67,968.0,1923.11,1923.11,1913.67,1913.67,968.0
2024-09-27 09:40:00,1912.78,1919.16,1912.78,1918.47,1600.0,1912.78,1919.16,1912.78,1918.47,1600.0
2024-09-27 09:50:00,1918.47,1918.47,1918.47,1918.47,0.0,1918.47,1918.47,1918.47,1918.47,0.0
2024-09-27 10:00:00,1916.07,1916.07,1916.06,1916.07,600.0,1916.07,1916.07,1916.06,1916.07,600.0
2024-09-27 10:10:00,1915.24,1922.87,1915.24,1915.37,2101.0,1915.24,1922.87,1915.24,1915.37,2101.0
2024-09-27 10:20:00,1915.37,1915.37,1915.37,1915.37,0.0,1915.37,1915.37,1915.37,1915.37,0.0
2024-09-27 10:30:00,1918.78,1918.78,1916.6,1916.6,545.0,1918.78,1918.78,1916.6,1916.6,545.0
2024-09-27 10:40:00,1915.69,1916.06,1915.61,1916.06,600.0,1915.69,1916.06,1915.61,1916.06,600.0
2024-09-27 10:50:00,1916.84,1916.84,1916.83,1916.84,200.0,1916.84,1916.84,1916.83,1916.84,200.0
2024-09-27 11:00:00,1914.01,1916.78,1910.92,1916.78,487.0,1914.01,1916.78,1910.92,1916.78,487.0
2024-09-27 11:10:00,1914.82,1914.83,1914.82,1914.82,225.0,1914.82,1914.83,1914.82,1914.82,225.0
2024-09-27 11:20:00,1909.4,1912.0,1909.07,1911.54,1450.0,1909.4,1912.0,1909.07,1911.54,1450.0
2024-09-27 11:30:00,1912.0,1912.0,1911.32,1911.33,200.0,1912.0,1912.0,1911.32,1911.33,200.0
2024-09-27 11:40:00,1912.46,1912.46,1912.46,1912.46,100.0,1912.46,1912.46,1912.46,1912.46,100.0
2024-09-27 11:50:00,1910.51,1912.33,1909.54,1909.54,1823.0,1910.51,1912.33,1909.54,1909.54,1823.0
2024-09-27 12:00:00,1909.54,1909.54,1909.54,1909.54,0.0,1909.54,1909.54,1909.54,1909.54,0.0
2024-09-27 12:10:00,1910.09,1910.09,1908.87,1908.87,414.0,1910.09,1910.09,1908.87,1908.87,414.0
2024-09-27 12:20:00,1909.82,1909.82,1909.1,1909.82,1286.0,1909.82,1909.82,1909.1,1909.82,1286.0
2024-09-27 12:30:00,1915.75,1915.82,1913.64,1915.61,1050.0,1915.75,1915.82,1913.64,1915.61,1050.0
2024-09-27 12:40:00,1914.61,1925.0,1914.61,1925.0,1047.0,1914.61,1925.0,1914.61,1925.0,1047.0
2024-09-27 12:50:00,1925.0,1925.0,1925.0,1925.0,0.0,1925.0,1925.0,1925.0,1925.0,0.0
2024-09-27 13:00:00,1921.25,1921.25,1921.25,1921.25,100.0,1921.25,1921.25,1921.25,1921.25,100.0
2024-09-27 13:10:00,1920.8,1920.8,1920.8,1920.8,150.0,1920.8,1920.8,1920.8,1920.8,150.0
2024-09-27 13:20:00,1920.8,1920.8,1920.8,1920.8,0.0,1920.8,1920.8,1920.8,1920.8,0.0
2024-09-27 13:30:00,1915.78,1915.78,1914.57,1914.69,500.0,1915.78,1915.78,1914.57,1914.69,500.0
2024-09-27 13:40:00,1917.22,1917.22,1914.47,1916.36,679.0,1917.22,1917.22,1914.47,1916.36,679.0
2024-09-27 13:50:00,1912.93,1913.53,1912.93,1913.53,454.0,1912.93,1913.53,1912.93,1913.53,454.0
2024-09-27 14:00:00,1917.06,1917.06,1914.01,1915.88,700.0,1917.06,1917.06,1914.01,1915.88,700.0
2024-09-27 14:10:00,1918.94,1918.94,1918.94,1918.94,100.0,1918.94,1918.94,1918.94,1918.94,100.0
2024-09-27 14:20:00,1918.94,1918.94,1918.94,1918.94,0.0,1918.94,1918.94,1918.94,1918.94,0.0
2024-09-27 14:30:00,1915.15,1915.15,1915.15,1915.15,100.0,1915.15,1915.15,1915.15,1915.15,100.0
2024-09-27 14:40:00,1914.98,1919.05,1913.92,1919.05,705.0,1914.98,1919.05,1913.92,1919.05,705.0
2024-09-27 14:50:00,1919.0,1920.28,1919.0,1920.28,1475.0,1919.0,1920.28,1919.0,1920.28,1475.0
2024-09-27 15:00:00,1917.7,1918.44,1913.91,1918.38,1300.0,1917.7,1918.44,1913.91,1918.38,1300.0
2024-09-27 15:10:00,1918.62,1918.71,1915.43,1917.48,1808.0,1918.62,1918.71,1915.43,1917.48,1808.0
2024-09-27 15:20:00,1915.17,1915.17,1915.17,1915.17,100.0,1915.17,1915.17,1915.17,1915.17,100.0
2024-09-27 15:30:00,1916.2,1916.2,1915.71,1915.71,208.0,1916.2,1916.2,1915.71,1915.71,208.0
2024-09-27 15:40:00,1918.51,1920.55,1918.5,1920.54,206.0,1918.51,1920.55,1918.5,1920.54,206.0
2024-09-27 15:50:00,1919.6,1925.53,1919.05,1921.29,2245.0,1919.6,1925.53,1919.05,1921.29,2245.0
2024-09-30 09:30:00,1921.61,1921.61,1921.61,1921.61,1301.0,1921.61,1921.61,1921.61,1921.61,1301.0
2024-09-30 09:40:00,1926.76,1932.25,1926.17,1926.23,672.0,1926.76,1932.25,1926.17,1926.23,672.0
2024-09-30 09:50:00,1926.23,1926.23,1926.23,1926.23,0.0,1926.23,1926.23,1926.23,1926.23,0.0
2024-09-30 10:00:00,1927.48,1927.93,1921.59,1927.93,828.0,1927.48,1927.93,1921.59,1927.93,828.0
2024-09-30 10:10:00,1930.42,1930.42,1930.42,1930.42,136.0,1930.42,1930.42,1930.42,1930.42,136.0
2024-09-30 10:20:00,1930.42,1930.42,1930.42,1930.42,0.0,1930.42,1930.42,1930.42,1930.42,0.0
2024-09-30 10:30:00,1935.5,1935.5,1931.13,1932.73,800.0,1935.5,1935.5,1931.13,1932.73,800.0
2024-09-30 10:40:00,1927.98,1927.98,1927.98,1927.98,114.0,1927.98,1927.98,1927.98,1927.98,114.0
2024-09-30 10:50:00,1927.98,1927.98,1927.98,1927.98,0.0,1927.98,1927.98,1927.98,1927.98,0.0
2024-09-30 11:00:00,1917.27,1917.27,1917.27,1917.27,100.0,1917.27,1917.27,1917.27,1917.27,100.0
2024-09-30 11:10:00,1917.27,1917.27,1917.27,1917.27,0.0,1917.27,1917.27,1917.27,1917.27,0.0
2024-09-30 11:20:00,1917.27,1917.27,1917.27,1917.27,0.0,1917.27,1917.27,1917.27,1917.27,0.0
2024-09-30 11:30:00,1929.17,1929.17,1929.17,1929.17,590.0,1929.17,1929.17,1929.17,1929.17,590.0
2024-09-30 11:40:00,1933.12,1933.12,1933.12,1933.12,100.0,1933.12,1933.12,1933.12,1933.12,100.0
2024-09-30 11:50:00,1931.6,1931.6,1930.83,1931.35,1035.0,1931.6,1931.6,1930.83,1931.35,1035.0
2024-09-30 12:00:00,1931.35,1931.35,1931.35,1931.35,0.0,1931.35,1931.35,1931.35,1931.35,0.0
2024-09-30 12:10:00,1931.35,1931.35,1931.35,1931.35,0.0,1931.35,1931.35,1931.35,1931.35,0.0
2024-09-30 12:20:00,1931.35,1931.35,1931.35,1931.35,0.0,1931.35,1931.35,1931.35,1931.35,0.0
2024-09-30 12:30:00,1938.34,1938.34,1938.34,1938.34,100.0,1938.34,1938.34,1938.34,1938.34,100.0
2024-09-30 12:40:00,1935.63,1936.12,1935.1,1935.1,800.0,1935.63,1936.12,1935.1,1935.1,800.0
2024-09-30 12:50:00,1935.1,1935.1,1935.1,1935.1,200.0,1935.1,1935.1,1935.1,1935.1,200.0
2024-09-30 13:00:00,1932.29,1932.29,1932.06,1932.26,500.0,1932.29,1932.29,1932.06,1932.26,500.0
2024-09-30 13:10:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 13:20:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 13:30:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 13:40:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 13:50:00,1932.26,1932.26,1932.26,1932.26,0.0,1932.26,1932.26,1932.26,1932.26,0.0
2024-09-30 14:00:00,1933.1,1933.11,1933.1,1933.11,200.0,1933.1,1933.11,1933.1,1933.11,200.0
2024-09-30 14:10:00,1928.87,1928.87,1928.87,1928.87,100.0,1928.87,1928.87,1928.87,1928.87,100.0
2024-09-30 14:20:00,1928.87,1928.87,1928.87,1928.87,0.0,1928.87,1928.87,1928.87,1928.87,0.0
2024-09-30 14:30:00,1927.08,1927.68,1927.08,1927.68,225.0,1927.08,1927.68,1927.08,1927.68,225.0
2024-09-30 14:40:00,1931.32,1931.32,1931.32,1931.32,100.0,1931.32,1931.32,1931.32,1931.32,100.0
2024-09-30 14:50:00,1926.72,1927.9,1926.63,1926.63,312.0,1926.72,1927.9,1926.63,1926.63,312.0
2024-09-30 15:00:00,1923.06,1923.06,1923.06,1923.06,100.0,1923.06,1923.06,1923.06,1923.06,100.0
2024-09-30 15:10:00,1923.11,1927.56,1923.11,1927.56,300.0,1923.11,1927.56,1923.11,1927.56,300.0
2024-09-30 15:20:00,1928.74,1928.74,1928.73,1928.74,100.0,1928.74,1928.74,1928.73,1928.74,100.0
2024-09-30 15:30:00,1928.74,1928.74,1928.74,1928.74,0.0,1928.74,1928.74,1928.74,1928.74,0.0
2024-09-30 15:40:00,1931.51,1937.61,1931.2,1937.61,2142.0,1931.51,1937.61,1931.2,1937.61,2142.0
2024-09-30 15:50:00,1938.54,1946.75,1938.54,1944.75,2069.0,1938.54,1946.75,1938.54,1944.75,2069.0
2024-10-01 09:30:00,1953.57,1962.96,1946.45,1946.45,3375.0,1953.57,1962.96,1946.45,1946.45,3375.0
2024-10-01 09:40:00,1949.33,1950.0,1939.57,1939.57,1022.0,1949.33,1950.0,1939.57,1939.57,1022.0
2024-10-01 09:50:00,1926.04,1931.36,1920.93,1931.35,700.0,1926.04,1931.36,1920.93,1931.35,700.0
2024-10-01 10:00:00,1925.54,1930.66,1920.0,1922.02,1944.0,1925.54,1930.66,1920.0,1922.02,1944.0
2024-10-01 10:10:00,1916.55,1921.22,1916.54,1921.22,400.0,1916.55,1921.22,1916.54,1921.22,400.0
2024-10-01 10:20:00,1922.21,1930.03,1922.21,1926.98,1200.0,1922.21,1930.03,1922.21,1926.98,1200.0
2024-10-01 10:30:00,1922.61,1924.51,1921.45,1924.51,400.0,1922.61,1924.51,1921.45,1924.51,400.0
2024-10-01 10:40:00,1926.13,1926.42,1926.13,1926.42,200.0,1926.13,1926.42,1926.13,1926.42,200.0
2024-10-01 10:50:00,1925.3,1925.3,1925.27,1925.3,300.0,1925.3,1925.3,1925.27,1925.3,300.0
2024-10-01 11:00:00,1921.76,1924.32,1920.51,1920.51,400.0,1921.76,1924.32,1920.51,1920.51,400.0
2024-10-01 11:10:00,1918.43,1918.43,1918.1,1918.1,340.0,1918.43,1918.43,1918.1,1918.1,340.0
2024-10-01 11:20:00,1922.87,1923.74,1916.44,1918.98,2904.0,1922.87,1923.74,1916.44,1918.98,2904.0
2024-10-01 11:30:00,1923.77,1926.81,1923.4,1924.96,2025.0,1923.77,1926.81,1923.4,1924.96,2025.0
2024-10-01 11:40:00,1927.5,1930.89,1924.24,1926.94,2900.0,1927.5,1930.89,1924.24,1926.94,2900.0
2024-10-01 11:50:00,1930.82,1930.82,1929.03,1929.74,1000.0,1930.82,1930.82,1929.03,1929.74,1000.0
2024-10-01 12:00:00,1929.43,1931.43,1928.89,1931.31,1400.0,1929.43,1931.43,1928.89,1931.31,1400.0
2024-10-01 12:10:00,1932.27,1932.27,1929.18,1929.31,512.0,1932.27,1932.27,1929.18,1929.31,512.0
2024-10-01 12:20:00,1928.68,1930.36,1928.67,1929.34,900.0,1928.68,1930.36,1928.67,1929.34,900.0
2024-10-01 12:30:00,1930.4,1930.63,1923.09,1926.44,3440.0,1930.4,1930.63,1923.09,1926.44,3440.0
2024-10-01 12:40:00,1923.13,1923.14,1923.13,1923.13,100.0,1923.13,1923.14,1923.13,1923.13,100.0
2024-10-01 12:50:00,1925.4,1931.2,1925.4,1930.44,800.0,1925.4,1931.2,1925.4,1930.44,800.0
2024-10-01 13:00:00,1926.03,1926.03,1926.02,1926.03,100.0,1926.03,1926.03,1926.02,1926.03,100.0
2024-10-01 13:10:00,1923.85,1923.9,1921.01,1921.01,300.0,1923.85,1923.9,1921.01,1921.01,300.0
2024-10-01 13:20:00,1920.99,1924.24,1920.98,1921.88,700.0,1920.99,1924.24,1920.98,1921.88,700.0
2024-10-01 13:30:00,1922.0,1927.67,1922.0,1924.96,1057.0,1922.0,1927.67,1922.0,1924.96,1057.0
2024-10-01 13:40:00,1922.91,1922.91,1922.9,1922.91,100.0,1922.91,1922.91,1922.9,1922.91,100.0
2024-10-01 13:50:00,1925.43,1927.57,1925.05,1927.57,900.0,1925.43,1927.57,1925.05,1927.57,900.0
2024-10-01 14:00:00,1926.76,1928.69,1926.75,1927.59,1425.0,1926.76,1928.69,1926.75,1927.59,1425.0
2024-10-01 14:10:00,1927.81,1929.96,1927.06,1929.96,813.0,1927.81,1929.96,1927.06,1929.96,813.0
2024-10-01 14:20:00,1930.4,1932.99,1930.4,1930.82,1525.0,1930.4,1932.99,1930.4,1930.82,1525.0
2024-10-01 14:30:00,1930.84,1933.47,1928.58,1933.47,2677.0,1930.84,1933.47,1928.58,1933.47,2677.0
2024-10-01 14:40:00,1929.7,1935.0,1927.74,1932.39,1000.0,1929.7,1935.0,1927.74,1932.39,1000.0
2024-10-01 14:50:00,1931.89,1931.89,1928.8,1930.56,1102.0,1931.89,1931.89,1928.8,1930.56,1102.0
2024-10-01 15:00:00,1928.8,1932.26,1906.0,1921.32,20252.0,1928.8,1932.26,1906.0,1921.32,20252.0
2024-10-01 15:10:00,1921.32,1923.21,1920.0,1920.74,500.0,1921.32,1923.21,1920.0,1920.74,500.0
2024-10-01 15:20:00,1920.74,1922.14,1919.91,1919.91,2260.0,1920.74,1922.14,1919.91,1919.91,2260.0
2024-10-01 15:30:00,1920.07,1920.07,1913.44,1915.49,1442.0,1920.07,1920.07,1913.44,1915.49,1442.0
2024-10-01 15:40:00,1915.68,1917.16,1914.31,1914.31,4577.0,1915.68,1917.16,1914.31,1914.31,4577.0
2024-10-01 15:50:00,1915.16,1916.59,1906.92,1912.36,7295.0,1915.16,1916.59,1906.92,1912.36,7295.0
2024-10-02 09:30:00,1907.56,1920.0,1902.97,1920.0,1198.0,1907.56,1920.0,1902.97,1920.0,1198.0
2024-10-02 09:40:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2024-10-02 09:50:00,1918.15,1922.32,1918.15,1922.14,700.0,1918.15,1922.32,1918.15,1922.14,700.0
2024-10-02 10:00:00,1924.09,1924.09,1922.19,1922.19,516.0,1924.09,1924.09,1922.19,1922.19,516.0
2024-10-02 10:10:00,1923.35,1923.71,1919.98,1919.98,700.0,1923.35,1923.71,1919.98,1919.98,700.0
2024-10-02 10:20:00,1916.91,1922.12,1916.9,1922.12,500.0,1916.91,1922.12,1916.9,1922.12,500.0
2024-10-02 10:30:00,1922.1,1922.1,1921.01,1922.09,500.0,1922.1,1922.1,1921.01,1922.09,500.0
2024-10-02 10:40:00,1926.12,1926.12,1926.11,1926.12,175.0,1926.12,1926.12,1926.11,1926.12,175.0
2024-10-02 10:50:00,1926.1,1926.1,1922.09,1922.09,2133.0,1926.1,1926.1,1922.09,1922.09,2133.0
2024-10-02 11:00:00,1922.1,1922.1,1922.1,1922.1,100.0,1922.1,1922.1,1922.1,1922.1,100.0
2024-10-02 11:10:00,1924.97,1924.97,1923.81,1923.82,300.0,1924.97,1924.97,1923.81,1923.82,300.0
2024-10-02 11:20:00,1925.0,1925.0,1923.6,1924.94,3013.0,1925.0,1925.0,1923.6,1924.94,3013.0
2024-10-02 11:30:00,1922.66,1922.66,1922.66,1922.66,200.0,1922.66,1922.66,1922.66,1922.66,200.0
2024-10-02 11:40:00,1920.25,1921.56,1920.25,1921.56,388.0,1920.25,1921.56,1920.25,1921.56,388.0
2024-10-02 11:50:00,1921.56,1921.56,1921.56,1921.56,0.0,1921.56,1921.56,1921.56,1921.56,0.0
2024-10-02 12:00:00,1921.59,1924.79,1921.58,1924.79,400.0,1921.59,1924.79,1921.58,1924.79,400.0
2024-10-02 12:10:00,1925.17,1925.17,1923.13,1923.13,216.0,1925.17,1925.17,1923.13,1923.13,216.0
2024-10-02 12:20:00,1925.96,1927.6,1925.96,1926.71,511.0,1925.96,1927.6,1925.96,1926.71,511.0
2024-10-02 12:30:00,1925.43,1925.43,1925.43,1925.43,226.0,1925.43,1925.43,1925.43,1925.43,226.0
2024-10-02 12:40:00,1926.83,1926.83,1926.83,1926.83,100.0,1926.83,1926.83,1926.83,1926.83,100.0
2024-10-02 12:50:00,1922.47,1922.48,1922.45,1922.47,455.0,1922.47,1922.48,1922.45,1922.47,455.0
2024-10-02 13:00:00,1920.95,1920.95,1920.94,1920.95,176.0,1920.95,1920.95,1920.94,1920.95,176.0
2024-10-02 13:10:00,1920.95,1920.95,1920.95,1920.95,0.0,1920.95,1920.95,1920.95,1920.95,0.0
2024-10-02 13:20:00,1920.95,1920.95,1920.95,1920.95,0.0,1920.95,1920.95,1920.95,1920.95,0.0
2024-10-02 13:30:00,1927.85,1928.47,1926.6,1928.47,500.0,1927.85,1928.47,1926.6,1928.47,500.0
2024-10-02 13:40:00,1925.58,1928.5,1925.57,1928.5,200.0,1925.58,1928.5,1925.57,1928.5,200.0
2024-10-02 13:50:00,1928.5,1928.5,1928.5,1928.5,0.0,1928.5,1928.5,1928.5,1928.5,0.0
2024-10-02 14:00:00,1944.79,1944.79,1944.3,1944.3,375.0,1944.79,1944.79,1944.3,1944.3,375.0
2024-10-02 14:10:00,1944.73,1944.73,1944.73,1944.73,200.0,1944.73,1944.73,1944.73,1944.73,200.0
2024-10-02 14:20:00,1939.51,1939.51,1933.84,1933.84,900.0,1939.51,1939.51,1933.84,1933.84,900.0
2024-10-02 14:30:00,1938.23,1938.78,1938.23,1938.78,300.0,1938.23,1938.78,1938.23,1938.78,300.0
2024-10-02 14:40:00,1938.07,1938.14,1938.07,1938.14,200.0,1938.07,1938.14,1938.07,1938.14,200.0
2024-10-02 14:50:00,1942.46,1942.46,1942.46,1942.46,275.0,1942.46,1942.46,1942.46,1942.46,275.0
2024-10-02 15:00:00,1942.45,1942.45,1940.23,1940.24,450.0,1942.45,1942.45,1940.23,1940.24,450.0
2024-10-02 15:10:00,1940.49,1941.77,1938.99,1938.99,1348.0,1940.49,1941.77,1938.99,1938.99,1348.0
2024-10-02 15:20:00,1940.22,1940.22,1939.22,1939.25,350.0,1940.22,1940.22,1939.22,1939.25,350.0
2024-10-02 15:30:00,1939.79,1940.87,1939.22,1939.22,489.0,1939.79,1940.87,1939.22,1939.22,489.0
2024-10-02 15:40:00,1939.91,1939.91,1938.74,1939.13,685.0,1939.91,1939.91,1938.74,1939.13,685.0
2024-10-02 15:50:00,1936.76,1940.1,1936.18,1938.16,4758.0,1936.76,1940.1,1936.18,1938.16,4758.0
2024-10-03 09:30:00,1938.0,1938.0,1938.0,1938.0,1301.0,1938.0,1938.0,1938.0,1938.0,1301.0
2024-10-03 09:40:00,1939.69,1939.69,1939.69,1939.69,100.0,1939.69,1939.69,1939.69,1939.69,100.0
2024-10-03 09:50:00,1922.18,1922.18,1922.18,1922.18,200.0,1922.18,1922.18,1922.18,1922.18,200.0
2024-10-03 10:00:00,1929.51,1936.75,1929.5,1934.5,700.0,1929.51,1936.75,1929.5,1934.5,700.0
2024-10-03 10:10:00,1933.6,1933.6,1926.63,1926.63,435.0,1933.6,1933.6,1926.63,1926.63,435.0
2024-10-03 10:20:00,1925.33,1925.5,1918.59,1924.57,600.0,1925.33,1925.5,1918.59,1924.57,600.0
2024-10-03 10:30:00,1927.98,1927.98,1927.98,1927.98,100.0,1927.98,1927.98,1927.98,1927.98,100.0
2024-10-03 10:40:00,1927.16,1927.16,1926.0,1926.0,400.0,1927.16,1927.16,1926.0,1926.0,400.0
2024-10-03 10:50:00,1926.0,1926.0,1926.0,1926.0,0.0,1926.0,1926.0,1926.0,1926.0,0.0
2024-10-03 11:00:00,1926.0,1926.0,1926.0,1926.0,0.0,1926.0,1926.0,1926.0,1926.0,0.0
2024-10-03 11:10:00,1926.0,1926.0,1926.0,1926.0,0.0,1926.0,1926.0,1926.0,1926.0,0.0
2024-10-03 11:20:00,1926.0,1926.0,1926.0,1926.0,0.0,1926.0,1926.0,1926.0,1926.0,0.0
2024-10-03 11:30:00,1930.59,1931.79,1930.59,1931.79,983.0,1930.59,1931.79,1930.59,1931.79,983.0
2024-10-03 11:40:00,1934.73,1934.73,1934.73,1934.73,132.0,1934.73,1934.73,1934.73,1934.73,132.0
2024-10-03 11:50:00,1935.0,1935.0,1935.0,1935.0,100.0,1935.0,1935.0,1935.0,1935.0,100.0
2024-10-03 12:00:00,1933.14,1933.14,1932.04,1932.04,700.0,1933.14,1933.14,1932.04,1932.04,700.0
2024-10-03 12:10:00,1932.66,1932.66,1932.66,1932.66,100.0,1932.66,1932.66,1932.66,1932.66,100.0
2024-10-03 12:20:00,1932.66,1932.66,1932.66,1932.66,107.0,1932.66,1932.66,1932.66,1932.66,107.0
2024-10-03 12:30:00,1932.62,1932.62,1932.62,1932.62,100.0,1932.62,1932.62,1932.62,1932.62,100.0
2024-10-03 12:40:00,1926.5,1926.5,1926.5,1926.5,205.0,1926.5,1926.5,1926.5,1926.5,205.0
2024-10-03 12:50:00,1923.29,1923.29,1922.5,1922.5,300.0,1923.29,1923.29,1922.5,1922.5,300.0
2024-10-03 13:00:00,1918.83,1918.92,1918.83,1918.92,200.0,1918.83,1918.92,1918.83,1918.92,200.0
2024-10-03 13:10:00,1918.92,1918.92,1918.92,1918.92,0.0,1918.92,1918.92,1918.92,1918.92,0.0
2024-10-03 13:20:00,1925.19,1926.47,1925.19,1926.47,650.0,1925.19,1926.47,1925.19,1926.47,650.0
2024-10-03 13:30:00,1926.47,1926.47,1926.47,1926.47,0.0,1926.47,1926.47,1926.47,1926.47,0.0
2024-10-03 13:40:00,1923.59,1925.71,1923.59,1925.71,541.0,1923.59,1925.71,1923.59,1925.71,541.0
2024-10-03 13:50:00,1925.71,1925.71,1925.71,1925.71,0.0,1925.71,1925.71,1925.71,1925.71,0.0
2024-10-03 14:00:00,1925.71,1925.71,1925.71,1925.71,0.0,1925.71,1925.71,1925.71,1925.71,0.0
2024-10-03 14:10:00,1926.18,1926.18,1926.17,1926.18,100.0,1926.18,1926.18,1926.17,1926.18,100.0
2024-10-03 14:20:00,1930.0,1930.0,1926.4,1926.43,300.0,1930.0,1930.0,1926.4,1926.43,300.0
2024-10-03 14:30:00,1926.38,1926.38,1926.38,1926.38,100.0,1926.38,1926.38,1926.38,1926.38,100.0
2024-10-03 14:40:00,1926.43,1926.79,1925.43,1926.18,400.0,1926.43,1926.79,1925.43,1926.18,400.0
2024-10-03 14:50:00,1927.45,1927.45,1923.79,1923.8,2180.0,1927.45,1927.45,1923.79,1923.8,2180.0
2024-10-03 15:00:00,1924.35,1925.01,1921.63,1921.63,2056.0,1924.35,1925.01,1921.63,1921.63,2056.0
2024-10-03 15:10:00,1925.74,1926.85,1924.45,1924.45,387.0,1925.74,1926.85,1924.45,1924.45,387.0
2024-10-03 15:20:00,1923.68,1925.0,1923.67,1924.79,400.0,1923.68,1925.0,1923.67,1924.79,400.0
2024-10-03 15:30:00,1927.35,1929.12,1927.35,1929.12,300.0,1927.35,1929.12,1927.35,1929.12,300.0
2024-10-03 15:40:00,1934.42,1934.42,1932.34,1932.34,882.0,1934.42,1934.42,1932.34,1932.34,882.0
2024-10-03 15:50:00,1937.41,1941.78,1934.86,1938.34,3441.0,1937.41,1941.78,1934.86,1938.34,3441.0
2024-10-04 09:30:00,1941.43,1948.29,1935.57,1948.29,2555.0,1941.43,1948.29,1935.57,1948.29,2555.0
2024-10-04 09:40:00,1939.41,1940.47,1933.8,1937.04,500.0,1939.41,1940.47,1933.8,1937.04,500.0
2024-10-04 09:50:00,1933.6,1933.6,1929.68,1929.68,696.0,1933.6,1933.6,1929.68,1929.68,696.0
2024-10-04 10:00:00,1924.19,1929.4,1923.09,1924.07,1500.0,1924.19,1929.4,1923.09,1924.07,1500.0
2024-10-04 10:10:00,1916.87,1918.07,1911.4,1915.88,1425.0,1916.87,1918.07,1911.4,1915.88,1425.0
2024-10-04 10:20:00,1910.21,1911.44,1904.37,1904.37,900.0,1910.21,1911.44,1904.37,1904.37,900.0
2024-10-04 10:30:00,1907.05,1907.05,1889.73,1893.67,2472.0,1907.05,1907.05,1889.73,1893.67,2472.0
2024-10-04 10:40:00,1890.32,1891.8,1890.1,1891.8,300.0,1890.32,1891.8,1890.1,1891.8,300.0
2024-10-04 10:50:00,1887.72,1892.31,1886.2,1889.66,803.0,1887.72,1892.31,1886.2,1889.66,803.0
2024-10-04 11:00:00,1893.68,1900.0,1891.66,1895.32,1305.0,1893.68,1900.0,1891.66,1895.32,1305.0
2024-10-04 11:10:00,1893.77,1893.77,1887.55,1889.86,1200.0,1893.77,1893.77,1887.55,1889.86,1200.0
2024-10-04 11:20:00,1889.86,1889.86,1889.86,1889.86,194.0,1889.86,1889.86,1889.86,1889.86,194.0
2024-10-04 11:30:00,1895.0,1897.93,1895.0,1897.93,241.0,1895.0,1897.93,1895.0,1897.93,241.0
2024-10-04 11:40:00,1897.93,1897.93,1897.93,1897.93,0.0,1897.93,1897.93,1897.93,1897.93,0.0
2024-10-04 11:50:00,1906.69,1909.28,1901.51,1901.51,700.0,1906.69,1909.28,1901.51,1901.51,700.0
2024-10-04 12:00:00,1902.53,1902.53,1899.09,1900.25,802.0,1902.53,1902.53,1899.09,1900.25,802.0
2024-10-04 12:10:00,1900.25,1900.25,1900.25,1900.25,0.0,1900.25,1900.25,1900.25,1900.25,0.0
2024-10-04 12:20:00,1900.3,1901.8,1900.3,1901.8,1261.0,1900.3,1901.8,1900.3,1901.8,1261.0
2024-10-04 12:30:00,1906.9,1906.9,1906.9,1906.9,100.0,1906.9,1906.9,1906.9,1906.9,100.0
2024-10-04 12:40:00,1906.9,1906.9,1906.9,1906.9,0.0,1906.9,1906.9,1906.9,1906.9,0.0
2024-10-04 12:50:00,1913.6,1913.6,1913.59,1913.6,100.0,1913.6,1913.6,1913.59,1913.6,100.0
2024-10-04 13:00:00,1913.38,1913.39,1907.72,1907.72,500.0,1913.38,1913.39,1907.72,1907.72,500.0
2024-10-04 13:10:00,1907.23,1907.47,1907.23,1907.47,200.0,1907.23,1907.47,1907.23,1907.47,200.0
2024-10-04 13:20:00,1907.45,1907.89,1907.44,1907.87,300.0,1907.45,1907.89,1907.44,1907.87,300.0
2024-10-04 13:30:00,1907.93,1907.93,1903.49,1903.49,300.0,1907.93,1907.93,1903.49,1903.49,300.0
2024-10-04 13:40:00,1903.49,1903.49,1903.49,1903.49,0.0,1903.49,1903.49,1903.49,1903.49,0.0
2024-10-04 13:50:00,1902.74,1902.74,1902.74,1902.74,100.0,1902.74,1902.74,1902.74,1902.74,100.0
2024-10-04 14:00:00,1902.74,1902.74,1902.74,1902.74,0.0,1902.74,1902.74,1902.74,1902.74,0.0
2024-10-04 14:10:00,1895.87,1895.87,1895.87,1895.87,100.0,1895.87,1895.87,1895.87,1895.87,100.0
2024-10-04 14:20:00,1900.0,1900.79,1899.99,1900.79,200.0,1900.0,1900.79,1899.99,1900.79,200.0
2024-10-04 14:30:00,1900.06,1902.25,1900.06,1902.25,239.0,1900.06,1902.25,1900.06,1902.25,239.0
2024-10-04 14:40:00,1902.19,1904.07,1902.18,1903.0,800.0,1902.19,1904.07,1902.18,1903.0,800.0
2024-10-04 14:50:00,1903.64,1907.06,1903.0,1907.06,2049.0,1903.64,1907.06,1903.0,1907.06,2049.0
2024-10-04 15:00:00,1905.97,1906.41,1905.79,1906.39,661.0,1905.97,1906.41,1905.79,1906.39,661.0
2024-10-04 15:10:00,1906.39,1906.4,1906.39,1906.39,100.0,1906.39,1906.4,1906.39,1906.39,100.0
2024-10-04 15:20:00,1906.69,1911.35,1906.69,1911.12,500.0,1906.69,1911.35,1906.69,1911.12,500.0
2024-10-04 15:30:00,1912.48,1915.01,1912.48,1914.77,462.0,1912.48,1915.01,1912.48,1914.77,462.0
2024-10-04 15:40:00,1915.87,1915.87,1913.38,1915.3,1210.0,1915.87,1915.87,1913.38,1915.3,1210.0
2024-10-04 15:50:00,1915.63,1915.64,1911.0,1911.0,1857.0,1915.63,1915.64,1911.0,1911.0,1857.0
2024-10-07 09:30:00,1920.75,1920.75,1918.55,1919.58,1151.0,1920.75,1920.75,1918.55,1919.58,1151.0
2024-10-07 09:40:00,1918.67,1918.67,1918.66,1918.67,100.0,1918.67,1918.67,1918.66,1918.67,100.0
2024-10-07 09:50:00,1926.68,1928.59,1925.37,1925.38,600.0,1926.68,1928.59,1925.37,1925.38,600.0
2024-10-07 10:00:00,1928.59,1928.59,1928.45,1928.54,300.0,1928.59,1928.59,1928.45,1928.54,300.0
2024-10-07 10:10:00,1929.8,1930.9,1929.8,1930.89,257.0,1929.8,1930.9,1929.8,1930.89,257.0
2024-10-07 10:20:00,1936.46,1938.77,1936.46,1937.09,1300.0,1936.46,1938.77,1936.46,1937.09,1300.0
2024-10-07 10:30:00,1940.0,1942.02,1939.99,1942.02,949.0,1940.0,1942.02,1939.99,1942.02,949.0
2024-10-07 10:40:00,1943.32,1946.87,1943.31,1946.37,2000.0,1943.32,1946.87,1943.31,1946.37,2000.0
2024-10-07 10:50:00,1946.37,1947.76,1944.43,1947.44,3605.0,1946.37,1947.76,1944.43,1947.44,3605.0
2024-10-07 11:00:00,1949.15,1949.16,1947.0,1948.04,4227.0,1949.15,1949.16,1947.0,1948.04,4227.0
2024-10-07 11:10:00,1950.0,1968.17,1950.0,1967.14,3792.0,1950.0,1968.17,1950.0,1967.14,3792.0
2024-10-07 11:20:00,1966.69,1975.9,1962.35,1968.53,14327.0,1966.69,1975.9,1962.35,1968.53,14327.0
2024-10-07 11:30:00,1965.17,1967.56,1958.25,1967.28,2562.0,1965.17,1967.56,1958.25,1967.28,2562.0
2024-10-07 11:40:00,1971.39,1971.4,1971.06,1971.07,200.0,1971.39,1971.4,1971.06,1971.07,200.0
2024-10-07 11:50:00,1966.27,1967.93,1966.27,1967.93,200.0,1966.27,1967.93,1966.27,1967.93,200.0
2024-10-07 12:00:00,1964.2,1965.0,1964.2,1965.0,1200.0,1964.2,1965.0,1964.2,1965.0,1200.0
2024-10-07 12:10:00,1965.0,1965.0,1965.0,1965.0,0.0,1965.0,1965.0,1965.0,1965.0,0.0
2024-10-07 12:20:00,1965.0,1965.0,1965.0,1965.0,0.0,1965.0,1965.0,1965.0,1965.0,0.0
2024-10-07 12:30:00,1966.65,1969.35,1966.34,1966.34,500.0,1966.65,1969.35,1966.34,1966.34,500.0
2024-10-07 12:40:00,1964.43,1966.39,1964.43,1966.39,200.0,1964.43,1966.39,1964.43,1966.39,200.0
2024-10-07 12:50:00,1968.9,1968.9,1968.69,1968.69,600.0,1968.9,1968.9,1968.69,1968.69,600.0
2024-10-07 13:00:00,1970.0,1970.0,1970.0,1970.0,100.0,1970.0,1970.0,1970.0,1970.0,100.0
2024-10-07 13:10:00,1969.88,1969.88,1969.88,1969.88,100.0,1969.88,1969.88,1969.88,1969.88,100.0
2024-10-07 13:20:00,1969.72,1969.72,1964.76,1965.55,300.0,1969.72,1969.72,1964.76,1965.55,300.0
2024-10-07 13:30:00,1961.57,1961.57,1961.57,1961.57,100.0,1961.57,1961.57,1961.57,1961.57,100.0
2024-10-07 13:40:00,1962.2,1962.2,1962.2,1962.2,200.0,1962.2,1962.2,1962.2,1962.2,200.0
2024-10-07 13:50:00,1953.5,1953.5,1951.77,1951.77,200.0,1953.5,1953.5,1951.77,1951.77,200.0
2024-10-07 14:00:00,1951.28,1951.28,1951.28,1951.28,100.0,1951.28,1951.28,1951.28,1951.28,100.0
2024-10-07 14:10:00,1955.72,1955.72,1955.72,1955.72,100.0,1955.72,1955.72,1955.72,1955.72,100.0
2024-10-07 14:20:00,1957.96,1957.96,1956.65,1957.0,521.0,1957.96,1957.96,1956.65,1957.0,521.0
2024-10-07 14:30:00,1950.01,1954.23,1950.01,1953.26,700.0,1950.01,1954.23,1950.01,1953.26,700.0
2024-10-07 14:40:00,1947.53,1947.53,1943.56,1943.56,200.0,1947.53,1947.53,1943.56,1943.56,200.0
2024-10-07 14:50:00,1943.78,1944.56,1943.78,1944.56,200.0,1943.78,1944.56,1943.78,1944.56,200.0
2024-10-07 15:00:00,1945.31,1948.55,1945.31,1948.55,900.0,1945.31,1948.55,1945.31,1948.55,900.0
2024-10-07 15:10:00,1948.8,1951.21,1948.8,1949.85,800.0,1948.8,1951.21,1948.8,1949.85,800.0
2024-10-07 15:20:00,1951.71,1952.13,1951.5,1952.13,400.0,1951.71,1952.13,1951.5,1952.13,400.0
2024-10-07 15:30:00,1952.55,1952.55,1949.34,1952.32,956.0,1952.55,1952.55,1949.34,1952.32,956.0
2024-10-07 15:40:00,1950.1,1950.8,1949.21,1949.22,600.0,1950.1,1950.8,1949.21,1949.22,600.0
2024-10-07 15:50:00,1951.95,1958.02,1950.0,1952.52,4254.0,1951.95,1958.02,1950.0,1952.52,4254.0
2024-10-08 09:30:00,1973.11,1975.18,1968.31,1975.18,1815.0,1973.11,1975.18,1968.31,1975.18,1815.0
2024-10-08 09:40:00,1977.52,1980.98,1977.21,1979.95,900.0,1977.52,1980.98,1977.21,1979.95,900.0
2024-10-08 09:50:00,1984.52,1984.52,1984.52,1984.52,100.0,1984.52,1984.52,1984.52,1984.52,100.0
2024-10-08 10:00:00,1985.68,1986.35,1982.29,1982.34,1100.0,1985.68,1986.35,1982.29,1982.34,1100.0
2024-10-08 10:10:00,1979.0,1980.16,1979.0,1980.16,200.0,1979.0,1980.16,1979.0,1980.16,200.0
2024-10-08 10:20:00,1984.0,1988.04,1984.0,1987.08,918.0,1984.0,1988.04,1984.0,1987.08,918.0
2024-10-08 10:30:00,1983.35,1987.08,1982.43,1983.47,1194.0,1983.35,1987.08,1982.43,1983.47,1194.0
2024-10-08 10:40:00,1982.99,1982.99,1982.99,1982.99,100.0,1982.99,1982.99,1982.99,1982.99,100.0
2024-10-08 10:50:00,1982.99,1982.99,1982.99,1982.99,0.0,1982.99,1982.99,1982.99,1982.99,0.0
2024-10-08 11:00:00,1986.35,1986.35,1986.35,1986.35,100.0,1986.35,1986.35,1986.35,1986.35,100.0
2024-10-08 11:10:00,1986.35,1986.35,1986.35,1986.35,0.0,1986.35,1986.35,1986.35,1986.35,0.0
2024-10-08 11:20:00,1986.35,1986.35,1986.35,1986.35,0.0,1986.35,1986.35,1986.35,1986.35,0.0
2024-10-08 11:30:00,1987.0,1989.29,1984.19,1984.19,700.0,1987.0,1989.29,1984.19,1984.19,700.0
2024-10-08 11:40:00,1984.19,1984.19,1984.19,1984.19,0.0,1984.19,1984.19,1984.19,1984.19,0.0
2024-10-08 11:50:00,1994.0,1994.6,1993.66,1994.6,400.0,1994.0,1994.6,1993.66,1994.6,400.0
2024-10-08 12:00:00,1995.74,1996.24,1995.61,1995.61,625.0,1995.74,1996.24,1995.61,1995.61,625.0
2024-10-08 12:10:00,1995.61,1995.61,1995.61,1995.61,0.0,1995.61,1995.61,1995.61,1995.61,0.0
2024-10-08 12:20:00,1990.44,1994.12,1990.44,1994.12,300.0,1990.44,1994.12,1990.44,1994.12,300.0
2024-10-08 12:30:00,1994.12,1994.12,1994.12,1994.12,0.0,1994.12,1994.12,1994.12,1994.12,0.0
2024-10-08 12:40:00,1989.0,1989.01,1989.0,1989.0,100.0,1989.0,1989.01,1989.0,1989.0,100.0
2024-10-08 12:50:00,1989.0,1989.0,1989.0,1989.0,0.0,1989.0,1989.0,1989.0,1989.0,0.0
2024-10-08 13:00:00,1988.53,1988.53,1988.52,1988.53,100.0,1988.53,1988.53,1988.52,1988.53,100.0
2024-10-08 13:10:00,1984.62,1989.53,1984.2,1989.53,600.0,1984.62,1989.53,1984.2,1989.53,600.0
2024-10-08 13:20:00,1989.53,1989.53,1989.53,1989.53,0.0,1989.53,1989.53,1989.53,1989.53,0.0
2024-10-08 13:30:00,1989.53,1989.53,1989.53,1989.53,0.0,1989.53,1989.53,1989.53,1989.53,0.0
2024-10-08 13:40:00,1983.01,1983.01,1983.01,1983.01,100.0,1983.01,1983.01,1983.01,1983.01,100.0
2024-10-08 13:50:00,1983.01,1983.01,1983.01,1983.01,0.0,1983.01,1983.01,1983.01,1983.01,0.0
2024-10-08 14:00:00,1991.76,1991.76,1991.76,1991.76,100.0,1991.76,1991.76,1991.76,1991.76,100.0
2024-10-08 14:10:00,1992.02,1992.02,1988.73,1988.73,300.0,1992.02,1992.02,1988.73,1988.73,300.0
2024-10-08 14:20:00,1988.73,1988.73,1988.73,1988.73,0.0,1988.73,1988.73,1988.73,1988.73,0.0
2024-10-08 14:30:00,1991.66,1995.0,1990.51,1990.51,728.0,1991.66,1995.0,1990.51,1990.51,728.0
2024-10-08 14:40:00,1993.63,1993.63,1993.63,1993.63,200.0,1993.63,1993.63,1993.63,1993.63,200.0
2024-10-08 14:50:00,1995.0,1995.79,1994.07,1994.08,797.0,1995.0,1995.79,1994.07,1994.08,797.0
2024-10-08 15:00:00,1994.08,1994.08,1994.08,1994.08,0.0,1994.08,1994.08,1994.08,1994.08,0.0
2024-10-08 15:10:00,1992.44,1992.98,1992.04,1992.04,600.0,1992.44,1992.98,1992.04,1992.04,600.0
2024-10-08 15:20:00,1991.68,1995.0,1991.68,1992.14,700.0,1991.68,1995.0,1991.68,1992.14,700.0
2024-10-08 15:30:00,1990.55,1990.55,1989.49,1989.49,700.0,1990.55,1990.55,1989.49,1989.49,700.0
2024-10-08 15:40:00,1988.8,1992.0,1988.8,1991.13,5022.0,1988.8,1992.0,1988.8,1991.13,5022.0
2024-10-08 15:50:00,1992.92,1992.92,1986.96,1987.77,12713.0,1992.92,1992.92,1986.96,1987.77,12713.0
2024-10-09 09:30:00,2000.0,2007.16,2000.0,2007.0,1875.0,2000.0,2007.16,2000.0,2007.0,1875.0
2024-10-09 09:40:00,2010.34,2010.34,2005.54,2005.54,200.0,2010.34,2010.34,2005.54,2005.54,200.0
2024-10-09 09:50:00,2013.84,2017.24,2013.84,2017.24,492.0,2013.84,2017.24,2013.84,2017.24,492.0
2024-10-09 10:00:00,2020.81,2027.93,2020.81,2027.26,816.0,2020.81,2027.93,2020.81,2027.26,816.0
2024-10-09 10:10:00,2027.5,2027.5,2027.27,2027.27,441.0,2027.5,2027.5,2027.27,2027.27,441.0
2024-10-09 10:20:00,2029.48,2029.48,2027.26,2027.26,300.0,2029.48,2029.48,2027.26,2027.26,300.0
2024-10-09 10:30:00,2031.47,2031.47,2031.47,2031.47,101.0,2031.47,2031.47,2031.47,2031.47,101.0
2024-10-09 10:40:00,2043.6,2043.6,2038.58,2038.58,2017.0,2043.6,2043.6,2038.58,2038.58,2017.0
2024-10-09 10:50:00,2036.23,2039.0,2031.54,2031.54,2099.0,2036.23,2039.0,2031.54,2031.54,2099.0
2024-10-09 11:00:00,2030.81,2030.81,2027.65,2027.65,600.0,2030.81,2030.81,2027.65,2027.65,600.0
2024-10-09 11:10:00,2023.67,2023.67,2020.93,2021.13,600.0,2023.67,2023.67,2020.93,2021.13,600.0
2024-10-09 11:20:00,2020.56,2027.37,2014.03,2027.37,3008.0,2020.56,2027.37,2014.03,2027.37,3008.0
2024-10-09 11:30:00,2020.16,2020.18,2017.43,2017.72,500.0,2020.16,2020.18,2017.43,2017.72,500.0
2024-10-09 11:40:00,2017.23,2017.23,2017.22,2017.23,100.0,2017.23,2017.23,2017.22,2017.23,100.0
2024-10-09 11:50:00,2020.0,2020.2,2020.0,2020.01,309.0,2020.0,2020.2,2020.0,2020.01,309.0
2024-10-09 12:00:00,2020.01,2020.01,2020.01,2020.01,0.0,2020.01,2020.01,2020.01,2020.01,0.0
2024-10-09 12:10:00,2019.94,2020.05,2017.76,2019.18,1452.0,2019.94,2020.05,2017.76,2019.18,1452.0
2024-10-09 12:20:00,2020.25,2020.25,2020.25,2020.25,734.0,2020.25,2020.25,2020.25,2020.25,734.0
2024-10-09 12:30:00,2020.37,2020.37,2020.37,2020.37,100.0,2020.37,2020.37,2020.37,2020.37,100.0
2024-10-09 12:40:00,2020.4,2020.4,2018.65,2018.65,420.0,2020.4,2020.4,2018.65,2018.65,420.0
2024-10-09 12:50:00,2018.25,2019.29,2015.97,2019.29,300.0,2018.25,2019.29,2015.97,2019.29,300.0
2024-10-09 13:00:00,2014.91,2014.92,2014.91,2014.91,100.0,2014.91,2014.92,2014.91,2014.91,100.0
2024-10-09 13:10:00,2019.61,2021.36,2019.61,2021.36,300.0,2019.61,2021.36,2019.61,2021.36,300.0
2024-10-09 13:20:00,2021.36,2021.36,2021.36,2021.36,0.0,2021.36,2021.36,2021.36,2021.36,0.0
2024-10-09 13:30:00,2021.63,2021.63,2021.63,2021.63,100.0,2021.63,2021.63,2021.63,2021.63,100.0
2024-10-09 13:40:00,2021.63,2021.63,2021.63,2021.63,0.0,2021.63,2021.63,2021.63,2021.63,0.0
2024-10-09 13:50:00,2019.71,2021.57,2019.71,2021.57,985.0,2019.71,2021.57,2019.71,2021.57,985.0
2024-10-09 14:00:00,2020.14,2022.33,2020.14,2022.05,658.0,2020.14,2022.33,2020.14,2022.05,658.0
2024-10-09 14:10:00,2022.32,2022.32,2022.31,2022.32,102.0,2022.32,2022.32,2022.31,2022.32,102.0
2024-10-09 14:20:00,2024.04,2026.64,2024.04,2026.56,507.0,2024.04,2026.64,2024.04,2026.56,507.0
2024-10-09 14:30:00,2026.56,2026.56,2026.56,2026.56,0.0,2026.56,2026.56,2026.56,2026.56,0.0
2024-10-09 14:40:00,2022.97,2022.97,2022.96,2022.97,200.0,2022.97,2022.97,2022.96,2022.97,200.0
2024-10-09 14:50:00,2022.97,2022.97,2022.97,2022.97,0.0,2022.97,2022.97,2022.97,2022.97,0.0
2024-10-09 15:00:00,2021.15,2022.08,2021.15,2022.06,1144.0,2021.15,2022.08,2021.15,2022.06,1144.0
2024-10-09 15:10:00,2018.48,2021.06,2018.48,2021.06,388.0,2018.48,2021.06,2018.48,2021.06,388.0
2024-10-09 15:20:00,2022.6,2022.6,2022.59,2022.6,100.0,2022.6,2022.6,2022.59,2022.6,100.0
2024-10-09 15:30:00,2021.8,2022.29,2020.67,2021.1,1800.0,2021.8,2022.29,2020.67,2021.1,1800.0
2024-10-09 15:40:00,2020.11,2022.77,2020.11,2020.53,521.0,2020.11,2022.77,2020.11,2020.53,521.0
2024-10-09 15:50:00,2022.46,2025.92,2022.29,2022.53,4208.0,2022.46,2025.92,2022.29,2022.53,4208.0
2024-10-10 09:30:00,2008.28,2008.28,2004.56,2004.56,1520.0,2008.28,2008.28,2004.56,2004.56,1520.0
2024-10-10 09:40:00,2005.09,2006.0,2005.09,2006.0,491.0,2005.09,2006.0,2005.09,2006.0,491.0
2024-10-10 09:50:00,2008.46,2010.0,2000.41,2001.34,1435.0,2008.46,2010.0,2000.41,2001.34,1435.0
2024-10-10 10:00:00,2001.34,2001.34,1994.86,1999.86,1662.0,2001.34,2001.34,1994.86,1999.86,1662.0
2024-10-10 10:10:00,1999.39,1999.74,1993.76,1994.12,3691.0,1999.39,1999.74,1993.76,1994.12,3691.0
2024-10-10 10:20:00,1992.31,1992.31,1989.58,1989.58,516.0,1992.31,1992.31,1989.58,1989.58,516.0
2024-10-10 10:30:00,1994.94,1994.94,1994.94,1994.94,100.0,1994.94,1994.94,1994.94,1994.94,100.0
2024-10-10 10:40:00,1995.69,1995.69,1993.0,1995.0,525.0,1995.69,1995.69,1993.0,1995.0,525.0
2024-10-10 10:50:00,1996.21,1996.21,1993.8,1993.81,2000.0,1996.21,1996.21,1993.8,1993.81,2000.0
2024-10-10 11:00:00,1991.88,1993.05,1990.58,1992.44,1400.0,1991.88,1993.05,1990.58,1992.44,1400.0
2024-10-10 11:10:00,1992.44,1992.44,1992.44,1992.44,0.0,1992.44,1992.44,1992.44,1992.44,0.0
2024-10-10 11:20:00,1995.37,1995.37,1994.53,1995.3,829.0,1995.37,1995.37,1994.53,1995.3,829.0
2024-10-10 11:30:00,1996.04,1996.49,1994.27,1996.06,900.0,1996.04,1996.49,1994.27,1996.06,900.0
2024-10-10 11:40:00,1996.58,1996.58,1993.91,1994.56,700.0,1996.58,1996.58,1993.91,1994.56,700.0
2024-10-10 11:50:00,1995.57,1996.0,1995.57,1996.0,200.0,1995.57,1996.0,1995.57,1996.0,200.0
2024-10-10 12:00:00,1995.4,1995.4,1992.51,1992.51,667.0,1995.4,1995.4,1992.51,1992.51,667.0
2024-10-10 12:10:00,1991.08,1991.08,1989.81,1989.82,300.0,1991.08,1991.08,1989.81,1989.82,300.0
2024-10-10 12:20:00,1989.77,1989.77,1989.77,1989.77,100.0,1989.77,1989.77,1989.77,1989.77,100.0
2024-10-10 12:30:00,1989.75,1989.75,1989.74,1989.74,1077.0,1989.75,1989.75,1989.74,1989.74,1077.0
2024-10-10 12:40:00,1991.63,1991.64,1991.63,1991.63,200.0,1991.63,1991.64,1991.63,1991.63,200.0
2024-10-10 12:50:00,1988.04,1988.85,1988.04,1988.85,200.0,1988.04,1988.85,1988.04,1988.85,200.0
2024-10-10 13:00:00,1990.49,1990.49,1989.77,1989.77,240.0,1990.49,1990.49,1989.77,1989.77,240.0
2024-10-10 13:10:00,1987.15,1987.15,1985.8,1985.8,200.0,1987.15,1987.15,1985.8,1985.8,200.0
2024-10-10 13:20:00,1990.02,1990.04,1990.02,1990.04,200.0,1990.02,1990.04,1990.02,1990.04,200.0
2024-10-10 13:30:00,1990.04,1990.04,1990.04,1990.04,0.0,1990.04,1990.04,1990.04,1990.04,0.0
2024-10-10 13:40:00,1987.61,1987.61,1985.12,1985.13,300.0,1987.61,1987.61,1985.12,1985.13,300.0
2024-10-10 13:50:00,1985.01,1985.8,1984.8,1985.8,1200.0,1985.01,1985.8,1984.8,1985.8,1200.0
2024-10-10 14:00:00,1986.32,1986.32,1983.68,1983.68,200.0,1986.32,1986.32,1983.68,1983.68,200.0
2024-10-10 14:10:00,1985.34,1985.92,1980.29,1982.25,1895.0,1985.34,1985.92,1980.29,1982.25,1895.0
2024-10-10 14:20:00,1982.92,1982.92,1982.91,1982.92,100.0,1982.92,1982.92,1982.91,1982.92,100.0
2024-10-10 14:30:00,1982.94,1984.76,1982.93,1984.76,2079.0,1982.94,1984.76,1982.93,1984.76,2079.0
2024-10-10 14:40:00,1985.95,1985.95,1985.13,1985.13,500.0,1985.95,1985.95,1985.13,1985.13,500.0
2024-10-10 14:50:00,1983.64,1984.88,1983.53,1984.88,433.0,1983.64,1984.88,1983.53,1984.88,433.0
2024-10-10 15:00:00,1981.14,1981.14,1980.0,1980.0,482.0,1981.14,1981.14,1980.0,1980.0,482.0
2024-10-10 15:10:00,1980.0,1980.0,1976.89,1976.89,698.0,1980.0,1980.0,1976.89,1976.89,698.0
2024-10-10 15:20:00,1980.93,1980.93,1979.6,1979.6,675.0,1980.93,1980.93,1979.6,1979.6,675.0
2024-10-10 15:30:00,1981.0,1983.45,1980.02,1983.45,700.0,1981.0,1983.45,1980.02,1983.45,700.0
2024-10-10 15:40:00,1982.49,1983.91,1976.74,1979.36,1537.0,1982.49,1983.91,1976.74,1979.36,1537.0
2024-10-10 15:50:00,1980.14,1990.39,1980.14,1981.43,13917.0,1980.14,1990.39,1980.14,1981.43,13917.0
2024-10-11 09:30:00,1998.39,2014.82,1998.39,2014.82,1902.0,1998.39,2014.82,1998.39,2014.82,1902.0
2024-10-11 09:40:00,1998.02,1998.02,1998.02,1998.02,100.0,1998.02,1998.02,1998.02,1998.02,100.0
2024-10-11 09:50:00,1996.2,1996.2,1991.2,1991.2,320.0,1996.2,1996.2,1991.2,1991.2,320.0
2024-10-11 10:00:00,1992.2,2001.56,1992.2,1999.0,697.0,1992.2,2001.56,1992.2,1999.0,697.0
2024-10-11 10:10:00,1999.0,1999.0,1999.0,1999.0,0.0,1999.0,1999.0,1999.0,1999.0,0.0
2024-10-11 10:20:00,1999.0,1999.0,1999.0,1999.0,0.0,1999.0,1999.0,1999.0,1999.0,0.0
2024-10-11 10:30:00,2000.23,2005.72,2000.23,2002.06,709.0,2000.23,2005.72,2000.23,2002.06,709.0
2024-10-11 10:40:00,1998.9,1998.9,1994.92,1994.92,200.0,1998.9,1998.9,1994.92,1994.92,200.0
2024-10-11 10:50:00,2003.67,2003.67,1997.57,1997.57,233.0,2003.67,2003.67,1997.57,1997.57,233.0
2024-10-11 11:00:00,2005.2,2010.27,2005.2,2010.27,433.0,2005.2,2010.27,2005.2,2010.27,433.0
2024-10-11 11:10:00,2009.96,2009.96,2009.96,2009.96,103.0,2009.96,2009.96,2009.96,2009.96,103.0
2024-10-11 11:20:00,2007.42,2010.1,2007.42,2009.49,580.0,2007.42,2010.1,2007.42,2009.49,580.0
2024-10-11 11:30:00,2008.1,2015.2,2008.01,2015.2,400.0,2008.1,2015.2,2008.01,2015.2,400.0
2024-10-11 11:40:00,2016.56,2016.56,2013.64,2016.44,300.0,2016.56,2016.56,2013.64,2016.44,300.0
2024-10-11 11:50:00,2016.61,2016.61,2014.35,2014.35,247.0,2016.61,2016.61,2014.35,2014.35,247.0
2024-10-11 12:00:00,2015.7,2015.7,2012.59,2012.6,814.0,2015.7,2015.7,2012.59,2012.6,814.0
2024-10-11 12:10:00,2011.57,2014.0,2011.57,2012.49,812.0,2011.57,2014.0,2011.57,2012.49,812.0
2024-10-11 12:20:00,2011.55,2013.68,2011.54,2013.68,500.0,2011.55,2013.68,2011.54,2013.68,500.0
2024-10-11 12:30:00,2009.11,2009.11,2009.11,2009.11,343.0,2009.11,2009.11,2009.11,2009.11,343.0
2024-10-11 12:40:00,2009.11,2009.11,2006.74,2006.74,200.0,2009.11,2009.11,2006.74,2006.74,200.0
2024-10-11 12:50:00,2004.01,2004.01,2003.29,2003.29,200.0,2004.01,2004.01,2003.29,2003.29,200.0
2024-10-11 13:00:00,2005.44,2005.44,2005.44,2005.44,485.0,2005.44,2005.44,2005.44,2005.44,485.0
2024-10-11 13:10:00,2004.21,2004.21,2003.01,2003.01,300.0,2004.21,2004.21,2003.01,2003.01,300.0
2024-10-11 13:20:00,2002.22,2002.22,2002.06,2002.06,300.0,2002.22,2002.22,2002.06,2002.06,300.0
2024-10-11 13:30:00,2002.06,2002.06,2002.06,2002.06,0.0,2002.06,2002.06,2002.06,2002.06,0.0
2024-10-11 13:40:00,2002.06,2002.06,2002.06,2002.06,0.0,2002.06,2002.06,2002.06,2002.06,0.0
2024-10-11 13:50:00,2003.11,2004.02,2003.11,2004.02,300.0,2003.11,2004.02,2003.11,2004.02,300.0
2024-10-11 14:00:00,2005.49,2005.84,2002.11,2005.0,2320.0,2005.49,2005.84,2002.11,2005.0,2320.0
2024-10-11 14:10:00,2004.37,2004.37,2003.26,2004.37,800.0,2004.37,2004.37,2003.26,2004.37,800.0
2024-10-11 14:20:00,2004.39,2004.39,1998.38,2000.0,921.0,2004.39,2004.39,1998.38,2000.0,921.0
2024-10-11 14:30:00,2000.0,2000.72,2000.0,2000.03,900.0,2000.0,2000.72,2000.0,2000.03,900.0
2024-10-11 14:40:00,2000.32,2002.06,2000.0,2000.69,7792.0,2000.32,2002.06,2000.0,2000.69,7792.0
2024-10-11 14:50:00,2001.08,2009.71,1999.29,2008.68,3876.0,2001.08,2009.71,1999.29,2008.68,3876.0
2024-10-11 15:00:00,2008.25,2013.29,2006.37,2013.29,1747.0,2008.25,2013.29,2006.37,2013.29,1747.0
2024-10-11 15:10:00,2016.47,2016.83,2013.86,2013.97,1947.0,2016.47,2016.83,2013.86,2013.97,1947.0
2024-10-11 15:20:00,2014.65,2014.65,2006.28,2006.29,1505.0,2014.65,2014.65,2006.28,2006.29,1505.0
2024-10-11 15:30:00,2008.28,2011.5,2008.07,2011.5,2889.0,2008.28,2011.5,2008.07,2011.5,2889.0
2024-10-11 15:40:00,2015.25,2015.25,2009.8,2012.2,1300.0,2015.25,2015.25,2009.8,2012.2,1300.0
2024-10-11 15:50:00,2011.92,2030.25,2011.92,2028.65,18907.0,2011.92,2030.25,2011.92,2028.65,18907.0
2024-10-14 09:30:00,2051.31,2054.95,2042.72,2042.72,4663.0,2051.31,2054.95,2042.72,2042.72,4663.0
2024-10-14 09:40:00,2042.39,2042.39,2042.39,2042.39,100.0,2042.39,2042.39,2042.39,2042.39,100.0
2024-10-14 09:50:00,2045.0,2047.19,2045.0,2047.19,221.0,2045.0,2047.19,2045.0,2047.19,221.0
2024-10-14 10:00:00,2042.96,2044.38,2042.52,2044.38,563.0,2042.96,2044.38,2042.52,2044.38,563.0
2024-10-14 10:10:00,2047.27,2047.57,2047.27,2047.57,200.0,2047.27,2047.57,2047.27,2047.57,200.0
2024-10-14 10:20:00,2054.0,2054.0,2054.0,2054.0,100.0,2054.0,2054.0,2054.0,2054.0,100.0
2024-10-14 10:30:00,2050.18,2052.28,2050.18,2051.88,300.0,2050.18,2052.28,2050.18,2051.88,300.0
2024-10-14 10:40:00,2052.66,2052.66,2048.45,2049.83,833.0,2052.66,2052.66,2048.45,2049.83,833.0
2024-10-14 10:50:00,2052.77,2055.12,2052.77,2055.12,1100.0,2052.77,2055.12,2052.77,2055.12,1100.0
2024-10-14 11:00:00,2050.0,2052.97,2049.17,2052.97,600.0,2050.0,2052.97,2049.17,2052.97,600.0
2024-10-14 11:10:00,2057.25,2058.0,2057.25,2058.0,507.0,2057.25,2058.0,2057.25,2058.0,507.0
2024-10-14 11:20:00,2056.63,2056.63,2056.63,2056.63,100.0,2056.63,2056.63,2056.63,2056.63,100.0
2024-10-14 11:30:00,2058.97,2058.97,2057.49,2057.49,200.0,2058.97,2058.97,2057.49,2057.49,200.0
2024-10-14 11:40:00,2055.59,2055.59,2055.59,2055.59,100.0,2055.59,2055.59,2055.59,2055.59,100.0
2024-10-14 11:50:00,2055.23,2055.23,2055.23,2055.23,200.0,2055.23,2055.23,2055.23,2055.23,200.0
2024-10-14 12:00:00,2055.23,2055.23,2053.15,2053.15,2379.0,2055.23,2055.23,2053.15,2053.15,2379.0
2024-10-14 12:10:00,2053.15,2053.15,2053.15,2053.15,0.0,2053.15,2053.15,2053.15,2053.15,0.0
2024-10-14 12:20:00,2054.58,2057.42,2052.5,2057.42,1397.0,2054.58,2057.42,2052.5,2057.42,1397.0
2024-10-14 12:30:00,2057.42,2057.42,2057.42,2057.42,0.0,2057.42,2057.42,2057.42,2057.42,0.0
2024-10-14 12:40:00,2059.98,2059.98,2059.98,2059.98,200.0,2059.98,2059.98,2059.98,2059.98,200.0
2024-10-14 12:50:00,2061.0,2061.0,2060.73,2060.73,200.0,2061.0,2061.0,2060.73,2060.73,200.0
2024-10-14 13:00:00,2060.73,2060.73,2060.73,2060.73,0.0,2060.73,2060.73,2060.73,2060.73,0.0
2024-10-14 13:10:00,2060.73,2060.73,2060.73,2060.73,0.0,2060.73,2060.73,2060.73,2060.73,0.0
2024-10-14 13:20:00,2061.35,2063.0,2060.73,2060.73,1226.0,2061.35,2063.0,2060.73,2060.73,1226.0
2024-10-14 13:30:00,2060.73,2060.73,2060.73,2060.73,0.0,2060.73,2060.73,2060.73,2060.73,0.0
2024-10-14 13:40:00,2066.37,2066.43,2066.37,2066.43,400.0,2066.37,2066.43,2066.37,2066.43,400.0
2024-10-14 13:50:00,2066.43,2066.43,2066.43,2066.43,0.0,2066.43,2066.43,2066.43,2066.43,0.0
2024-10-14 14:00:00,2073.6,2073.6,2073.6,2073.6,355.0,2073.6,2073.6,2073.6,2073.6,355.0
2024-10-14 14:10:00,2072.74,2072.74,2070.92,2070.92,200.0,2072.74,2072.74,2070.92,2070.92,200.0
2024-10-14 14:20:00,2073.81,2075.77,2073.61,2075.77,944.0,2073.81,2075.77,2073.61,2075.77,944.0
2024-10-14 14:30:00,2074.92,2076.76,2074.31,2076.76,400.0,2074.92,2076.76,2074.31,2076.76,400.0
2024-10-14 14:40:00,2081.13,2081.13,2081.13,2081.13,100.0,2081.13,2081.13,2081.13,2081.13,100.0
2024-10-14 14:50:00,2080.07,2082.17,2080.07,2080.07,457.0,2080.07,2082.17,2080.07,2080.07,457.0
2024-10-14 15:00:00,2082.94,2082.94,2082.94,2082.94,204.0,2082.94,2082.94,2082.94,2082.94,204.0
2024-10-14 15:10:00,2084.87,2085.2,2080.32,2081.68,870.0,2084.87,2085.2,2080.32,2081.68,870.0
2024-10-14 15:20:00,2080.3,2082.09,2080.3,2081.3,1240.0,2080.3,2082.09,2080.3,2081.3,1240.0
2024-10-14 15:30:00,2081.49,2082.59,2076.83,2076.83,600.0,2081.49,2082.59,2076.83,2076.83,600.0
2024-10-14 15:40:00,2077.83,2077.83,2072.61,2075.46,1258.0,2077.83,2077.83,2072.61,2075.46,1258.0
2024-10-14 15:50:00,2075.67,2077.06,2067.28,2069.83,5735.0,2075.67,2077.06,2067.28,2069.83,5735.0
2024-10-15 09:30:00,2090.0,2103.7,2086.85,2086.85,2925.0,2090.0,2103.7,2086.85,2086.85,2925.0
2024-10-15 09:40:00,2086.85,2089.39,2081.6,2089.39,300.0,2086.85,2089.39,2081.6,2089.39,300.0
2024-10-15 09:50:00,2080.81,2080.84,2080.81,2080.84,385.0,2080.81,2080.84,2080.81,2080.84,385.0
2024-10-15 10:00:00,2077.87,2077.87,2077.87,2077.87,100.0,2077.87,2077.87,2077.87,2077.87,100.0
2024-10-15 10:10:00,2080.29,2080.29,2072.62,2072.62,1306.0,2080.29,2080.29,2072.62,2072.62,1306.0
2024-10-15 10:20:00,2075.0,2081.24,2075.0,2081.24,1000.0,2075.0,2081.24,2075.0,2081.24,1000.0
2024-10-15 10:30:00,2081.24,2081.24,2081.24,2081.24,0.0,2081.24,2081.24,2081.24,2081.24,0.0
2024-10-15 10:40:00,2081.24,2081.24,2081.24,2081.24,0.0,2081.24,2081.24,2081.24,2081.24,0.0
2024-10-15 10:50:00,2077.35,2082.05,2077.34,2080.67,2976.0,2077.35,2082.05,2077.34,2080.67,2976.0
2024-10-15 11:00:00,2074.63,2074.63,2074.63,2074.63,100.0,2074.63,2074.63,2074.63,2074.63,100.0
2024-10-15 11:10:00,2076.13,2077.91,2076.13,2077.91,401.0,2076.13,2077.91,2076.13,2077.91,401.0
2024-10-15 11:20:00,2075.82,2076.29,2075.82,2075.82,1336.0,2075.82,2076.29,2075.82,2075.82,1336.0
2024-10-15 11:30:00,2071.84,2071.84,2071.84,2071.84,100.0,2071.84,2071.84,2071.84,2071.84,100.0
2024-10-15 11:40:00,2069.5,2071.35,2063.56,2068.14,4687.0,2069.5,2071.35,2063.56,2068.14,4687.0
2024-10-15 11:50:00,2069.66,2069.66,2069.66,2069.66,200.0,2069.66,2069.66,2069.66,2069.66,200.0
2024-10-15 12:00:00,2069.66,2069.66,2069.66,2069.66,0.0,2069.66,2069.66,2069.66,2069.66,0.0
2024-10-15 12:10:00,2074.29,2074.29,2074.29,2074.29,100.0,2074.29,2074.29,2074.29,2074.29,100.0
2024-10-15 12:20:00,2074.79,2074.79,2074.78,2074.79,100.0,2074.79,2074.79,2074.78,2074.79,100.0
2024-10-15 12:30:00,2076.42,2076.92,2076.42,2076.76,300.0,2076.42,2076.92,2076.42,2076.76,300.0
2024-10-15 12:40:00,2075.59,2075.59,2074.65,2075.45,545.0,2075.59,2075.59,2074.65,2075.45,545.0
2024-10-15 12:50:00,2069.9,2069.9,2069.9,2069.9,100.0,2069.9,2069.9,2069.9,2069.9,100.0
2024-10-15 13:00:00,2068.46,2068.46,2065.14,2065.14,814.0,2068.46,2068.46,2065.14,2065.14,814.0
2024-10-15 13:10:00,2065.14,2065.14,2065.14,2065.14,0.0,2065.14,2065.14,2065.14,2065.14,0.0
2024-10-15 13:20:00,2074.44,2074.44,2074.44,2074.44,100.0,2074.44,2074.44,2074.44,2074.44,100.0
2024-10-15 13:30:00,2076.56,2076.7,2076.56,2076.7,257.0,2076.56,2076.7,2076.56,2076.7,257.0
2024-10-15 13:40:00,2080.0,2080.0,2079.82,2079.83,200.0,2080.0,2080.0,2079.82,2079.83,200.0
2024-10-15 13:50:00,2078.2,2081.92,2078.2,2081.92,400.0,2078.2,2081.92,2078.2,2081.92,400.0
2024-10-15 14:00:00,2081.63,2081.63,2081.12,2081.13,200.0,2081.63,2081.63,2081.12,2081.13,200.0
2024-10-15 14:10:00,2081.13,2081.13,2078.94,2079.51,701.0,2081.13,2081.13,2078.94,2079.51,701.0
2024-10-15 14:20:00,2078.34,2078.34,2077.77,2077.77,200.0,2078.34,2078.34,2077.77,2077.77,200.0
2024-10-15 14:30:00,2077.14,2077.14,2075.18,2075.76,300.0,2077.14,2077.14,2075.18,2075.76,300.0
2024-10-15 14:40:00,2075.76,2075.76,2069.79,2072.28,1607.0,2075.76,2075.76,2069.79,2072.28,1607.0
2024-10-15 14:50:00,2073.24,2073.5,2073.24,2073.49,200.0,2073.24,2073.5,2073.24,2073.49,200.0
2024-10-15 15:00:00,2068.71,2068.75,2064.76,2067.11,909.0,2068.71,2068.75,2064.76,2067.11,909.0
2024-10-15 15:10:00,2064.45,2064.51,2062.44,2062.44,310.0,2064.45,2064.51,2062.44,2062.44,310.0
2024-10-15 15:20:00,2063.29,2065.42,2061.44,2061.44,600.0,2063.29,2065.42,2061.44,2061.44,600.0
2024-10-15 15:30:00,2059.92,2060.98,2059.48,2059.48,400.0,2059.92,2060.98,2059.48,2059.48,400.0
2024-10-15 15:40:00,2061.59,2065.86,2061.43,2064.36,881.0,2061.59,2065.86,2061.43,2064.36,881.0
2024-10-15 15:50:00,2063.75,2068.71,2057.2,2059.1,5145.0,2063.75,2068.71,2057.2,2059.1,5145.0
2024-10-16 09:30:00,2050.3,2050.3,2050.3,2050.3,1144.0,2050.3,2050.3,2050.3,2050.3,1144.0
2024-10-16 09:40:00,2042.65,2044.83,2038.95,2044.83,437.0,2042.65,2044.83,2038.95,2044.83,437.0
2024-10-16 09:50:00,2041.37,2041.37,2041.37,2041.37,227.0,2041.37,2041.37,2041.37,2041.37,227.0
2024-10-16 10:00:00,2046.47,2047.25,2046.46,2046.55,300.0,2046.47,2047.25,2046.46,2046.55,300.0
2024-10-16 10:10:00,2048.99,2055.96,2046.86,2046.86,2684.0,2048.99,2055.96,2046.86,2046.86,2684.0
2024-10-16 10:20:00,2050.09,2050.09,2049.56,2049.56,200.0,2050.09,2050.09,2049.56,2049.56,200.0
2024-10-16 10:30:00,2049.41,2049.41,2049.41,2049.41,100.0,2049.41,2049.41,2049.41,2049.41,100.0
2024-10-16 10:40:00,2046.15,2046.15,2043.57,2043.57,207.0,2046.15,2046.15,2043.57,2043.57,207.0
2024-10-16 10:50:00,2044.34,2046.73,2041.99,2041.99,399.0,2044.34,2046.73,2041.99,2041.99,399.0
2024-10-16 11:00:00,2044.74,2046.89,2042.97,2042.97,400.0,2044.74,2046.89,2042.97,2042.97,400.0
2024-10-16 11:10:00,2042.97,2042.97,2042.97,2042.97,0.0,2042.97,2042.97,2042.97,2042.97,0.0
2024-10-16 11:20:00,2042.97,2042.97,2042.97,2042.97,0.0,2042.97,2042.97,2042.97,2042.97,0.0
2024-10-16 11:30:00,2043.73,2043.73,2043.73,2043.73,100.0,2043.73,2043.73,2043.73,2043.73,100.0
2024-10-16 11:40:00,2043.61,2043.61,2043.61,2043.61,100.0,2043.61,2043.61,2043.61,2043.61,100.0
2024-10-16 11:50:00,2043.24,2043.24,2043.24,2043.24,100.0,2043.24,2043.24,2043.24,2043.24,100.0
2024-10-16 12:00:00,2045.31,2045.31,2044.82,2044.82,205.0,2045.31,2045.31,2044.82,2044.82,205.0
2024-10-16 12:10:00,2043.24,2043.24,2038.77,2040.33,2390.0,2043.24,2043.24,2038.77,2040.33,2390.0
2024-10-16 12:20:00,2038.84,2040.0,2038.84,2040.0,400.0,2038.84,2040.0,2038.84,2040.0,400.0
2024-10-16 12:30:00,2040.03,2042.23,2039.28,2040.07,4195.0,2040.03,2042.23,2039.28,2040.07,4195.0
2024-10-16 12:40:00,2041.73,2043.36,2041.73,2042.1,300.0,2041.73,2043.36,2041.73,2042.1,300.0
2024-10-16 12:50:00,2039.69,2044.69,2039.69,2044.0,302.0,2039.69,2044.69,2039.69,2044.0,302.0
2024-10-16 13:00:00,2044.42,2044.42,2042.62,2042.62,243.0,2044.42,2044.42,2042.62,2042.62,243.0
2024-10-16 13:10:00,2041.91,2041.91,2039.64,2040.0,700.0,2041.91,2041.91,2039.64,2040.0,700.0
2024-10-16 13:20:00,2037.57,2037.65,2037.57,2037.65,200.0,2037.57,2037.65,2037.57,2037.65,200.0
2024-10-16 13:30:00,2037.65,2037.65,2037.65,2037.65,0.0,2037.65,2037.65,2037.65,2037.65,0.0
2024-10-16 13:40:00,2040.33,2040.33,2039.13,2039.13,200.0,2040.33,2040.33,2039.13,2039.13,200.0
2024-10-16 13:50:00,2039.13,2039.13,2039.13,2039.13,0.0,2039.13,2039.13,2039.13,2039.13,0.0
2024-10-16 14:00:00,2043.18,2043.33,2041.58,2041.59,300.0,2043.18,2043.33,2041.58,2041.59,300.0
2024-10-16 14:10:00,2041.87,2041.87,2040.89,2040.9,300.0,2041.87,2041.87,2040.89,2040.9,300.0
2024-10-16 14:20:00,2041.43,2041.43,2041.42,2041.43,100.0,2041.43,2041.43,2041.42,2041.43,100.0
2024-10-16 14:30:00,2041.39,2041.39,2037.1,2037.1,1317.0,2041.39,2041.39,2037.1,2037.1,1317.0
2024-10-16 14:40:00,2040.6,2040.74,2036.0,2039.02,1607.0,2040.6,2040.74,2036.0,2039.02,1607.0
2024-10-16 14:50:00,2040.53,2040.53,2036.2,2037.8,602.0,2040.53,2040.53,2036.2,2037.8,602.0
2024-10-16 15:00:00,2040.0,2040.0,2040.0,2040.0,200.0,2040.0,2040.0,2040.0,2040.0,200.0
2024-10-16 15:10:00,2040.0,2043.54,2040.0,2043.54,642.0,2040.0,2043.54,2040.0,2043.54,642.0
2024-10-16 15:20:00,2046.25,2046.32,2042.62,2042.62,1195.0,2046.25,2046.32,2042.62,2042.62,1195.0
2024-10-16 15:30:00,2042.06,2044.12,2041.14,2043.85,2786.0,2042.06,2044.12,2041.14,2043.85,2786.0
2024-10-16 15:40:00,2044.12,2046.56,2041.92,2046.32,4637.0,2044.12,2046.56,2041.92,2046.32,4637.0
2024-10-16 15:50:00,2047.74,2054.73,2046.6,2049.02,4713.0,2047.74,2054.73,2046.6,2049.02,4713.0
2024-10-17 09:30:00,2056.29,2060.01,2045.02,2045.02,1354.0,2056.29,2060.01,2045.02,2045.02,1354.0
2024-10-17 09:40:00,2053.39,2055.08,2053.39,2055.08,332.0,2053.39,2055.08,2053.39,2055.08,332.0
2024-10-17 09:50:00,2049.28,2049.28,2040.72,2040.72,1314.0,2049.28,2049.28,2040.72,2040.72,1314.0
2024-10-17 10:00:00,2038.19,2039.83,2038.19,2039.83,202.0,2038.19,2039.83,2038.19,2039.83,202.0
2024-10-17 10:10:00,2039.75,2039.75,2038.96,2038.96,300.0,2039.75,2039.75,2038.96,2038.96,300.0
2024-10-17 10:20:00,2039.18,2039.3,2034.0,2034.0,640.0,2039.18,2039.3,2034.0,2034.0,640.0
2024-10-17 10:30:00,2033.5,2033.5,2033.04,2033.05,300.0,2033.5,2033.5,2033.04,2033.05,300.0
2024-10-17 10:40:00,2019.34,2022.09,2012.35,2017.19,1367.0,2019.34,2022.09,2012.35,2017.19,1367.0
2024-10-17 10:50:00,2022.06,2025.15,2019.96,2023.95,1200.0,2022.06,2025.15,2019.96,2023.95,1200.0
2024-10-17 11:00:00,2022.42,2027.33,2021.62,2027.33,1301.0,2022.42,2027.33,2021.62,2027.33,1301.0
2024-10-17 11:10:00,2027.33,2030.66,2027.32,2027.92,2810.0,2027.33,2030.66,2027.32,2027.92,2810.0
2024-10-17 11:20:00,2028.8,2030.67,2027.97,2029.75,1536.0,2028.8,2030.67,2027.97,2029.75,1536.0
2024-10-17 11:30:00,2028.46,2028.46,2023.97,2027.18,2079.0,2028.46,2028.46,2023.97,2027.18,2079.0
2024-10-17 11:40:00,2026.59,2027.83,2024.22,2026.08,3658.0,2026.59,2027.83,2024.22,2026.08,3658.0
2024-10-17 11:50:00,2026.08,2026.08,2026.08,2026.08,0.0,2026.08,2026.08,2026.08,2026.08,0.0
2024-10-17 12:00:00,2036.69,2036.69,2034.0,2035.46,427.0,2036.69,2036.69,2034.0,2035.46,427.0
2024-10-17 12:10:00,2038.01,2038.01,2038.01,2038.01,298.0,2038.01,2038.01,2038.01,2038.01,298.0
2024-10-17 12:20:00,2038.01,2038.01,2038.01,2038.01,0.0,2038.01,2038.01,2038.01,2038.01,0.0
2024-10-17 12:30:00,2030.0,2030.0,2027.21,2029.87,900.0,2030.0,2030.0,2027.21,2029.87,900.0
2024-10-17 12:40:00,2031.66,2031.66,2031.65,2031.66,100.0,2031.66,2031.66,2031.65,2031.66,100.0
2024-10-17 12:50:00,2031.66,2031.66,2031.66,2031.66,0.0,2031.66,2031.66,2031.66,2031.66,0.0
2024-10-17 13:00:00,2033.9,2033.9,2033.9,2033.9,197.0,2033.9,2033.9,2033.9,2033.9,197.0
2024-10-17 13:10:00,2034.26,2034.26,2034.26,2034.26,674.0,2034.26,2034.26,2034.26,2034.26,674.0
2024-10-17 13:20:00,2034.26,2034.26,2034.26,2034.26,0.0,2034.26,2034.26,2034.26,2034.26,0.0
2024-10-17 13:30:00,2035.81,2037.55,2035.76,2037.01,758.0,2035.81,2037.55,2035.76,2037.01,758.0
2024-10-17 13:40:00,2037.88,2037.88,2037.88,2037.88,100.0,2037.88,2037.88,2037.88,2037.88,100.0
2024-10-17 13:50:00,2046.42,2047.93,2045.81,2047.92,688.0,2046.42,2047.93,2045.81,2047.92,688.0
2024-10-17 14:00:00,2047.92,2047.92,2047.92,2047.92,0.0,2047.92,2047.92,2047.92,2047.92,0.0
2024-10-17 14:10:00,2047.92,2047.92,2047.92,2047.92,0.0,2047.92,2047.92,2047.92,2047.92,0.0
2024-10-17 14:20:00,2038.23,2038.23,2038.23,2038.23,107.0,2038.23,2038.23,2038.23,2038.23,107.0
2024-10-17 14:30:00,2041.94,2041.94,2038.9,2039.6,690.0,2041.94,2041.94,2038.9,2039.6,690.0
2024-10-17 14:40:00,2041.45,2041.49,2041.19,2041.19,300.0,2041.45,2041.49,2041.19,2041.19,300.0
2024-10-17 14:50:00,2041.66,2041.66,2039.33,2039.33,938.0,2041.66,2041.66,2039.33,2039.33,938.0
2024-10-17 15:00:00,2039.87,2039.87,2037.86,2037.86,303.0,2039.87,2039.87,2037.86,2037.86,303.0
2024-10-17 15:10:00,2043.7,2044.44,2043.7,2044.44,435.0,2043.7,2044.44,2043.7,2044.44,435.0
2024-10-17 15:20:00,2043.88,2043.89,2042.19,2042.19,300.0,2043.88,2043.89,2042.19,2042.19,300.0
2024-10-17 15:30:00,2039.19,2040.0,2038.39,2038.39,700.0,2039.19,2040.0,2038.39,2038.39,700.0
2024-10-17 15:40:00,2036.87,2037.54,2034.6,2037.13,1532.0,2036.87,2037.54,2034.6,2037.13,1532.0
2024-10-17 15:50:00,2037.76,2038.92,2034.77,2036.48,4124.0,2037.76,2038.92,2034.77,2036.48,4124.0
2024-10-18 09:30:00,2041.09,2041.09,2029.15,2029.44,7167.0,2041.09,2041.09,2029.15,2029.44,7167.0
2024-10-18 09:40:00,2031.0,2034.26,2025.13,2034.25,608.0,2031.0,2034.26,2025.13,2034.25,608.0
2024-10-18 09:50:00,2028.04,2031.23,2028.04,2031.23,299.0,2028.04,2031.23,2028.04,2031.23,299.0
2024-10-18 10:00:00,2028.93,2028.93,2028.93,2028.93,100.0,2028.93,2028.93,2028.93,2028.93,100.0
2024-10-18 10:10:00,2032.17,2032.17,2032.17,2032.17,100.0,2032.17,2032.17,2032.17,2032.17,100.0
2024-10-18 10:20:00,2029.72,2029.72,2029.72,2029.72,100.0,2029.72,2029.72,2029.72,2029.72,100.0
2024-10-18 10:30:00,2028.78,2028.78,2028.78,2028.78,400.0,2028.78,2028.78,2028.78,2028.78,400.0
2024-10-18 10:40:00,2037.46,2037.46,2037.46,2037.46,100.0,2037.46,2037.46,2037.46,2037.46,100.0
2024-10-18 10:50:00,2031.92,2033.09,2031.92,2032.98,927.0,2031.92,2033.09,2031.92,2032.98,927.0
2024-10-18 11:00:00,2032.99,2032.99,2032.3,2032.3,200.0,2032.99,2032.99,2032.3,2032.3,200.0
2024-10-18 11:10:00,2029.22,2029.22,2026.11,2026.12,300.0,2029.22,2029.22,2026.11,2026.12,300.0
2024-10-18 11:20:00,2026.78,2026.78,2026.78,2026.78,100.0,2026.78,2026.78,2026.78,2026.78,100.0
2024-10-18 11:30:00,2023.36,2023.41,2023.36,2023.41,580.0,2023.36,2023.41,2023.36,2023.41,580.0
2024-10-18 11:40:00,2022.91,2025.66,2022.91,2025.66,307.0,2022.91,2025.66,2022.91,2025.66,307.0
2024-10-18 11:50:00,2024.34,2028.66,2024.34,2024.81,1206.0,2024.34,2028.66,2024.34,2024.81,1206.0
2024-10-18 12:00:00,2024.99,2024.99,2024.99,2024.99,100.0,2024.99,2024.99,2024.99,2024.99,100.0
2024-10-18 12:10:00,2024.99,2024.99,2024.99,2024.99,0.0,2024.99,2024.99,2024.99,2024.99,0.0
2024-10-18 12:20:00,2022.05,2022.6,2022.05,2022.6,223.0,2022.05,2022.6,2022.05,2022.6,223.0
2024-10-18 12:30:00,2019.56,2019.56,2017.83,2017.84,400.0,2019.56,2019.56,2017.83,2017.84,400.0
2024-10-18 12:40:00,2017.84,2017.84,2017.84,2017.84,0.0,2017.84,2017.84,2017.84,2017.84,0.0
2024-10-18 12:50:00,2022.3,2023.86,2021.95,2022.24,895.0,2022.3,2023.86,2021.95,2022.24,895.0
2024-10-18 13:00:00,2022.01,2023.09,2018.3,2020.57,1168.0,2022.01,2023.09,2018.3,2020.57,1168.0
2024-10-18 13:10:00,2019.22,2019.6,2019.22,2019.6,300.0,2019.22,2019.6,2019.22,2019.6,300.0
2024-10-18 13:20:00,2020.12,2021.44,2020.12,2021.44,300.0,2020.12,2021.44,2020.12,2021.44,300.0
2024-10-18 13:30:00,2017.9,2017.9,2017.83,2017.83,200.0,2017.9,2017.9,2017.83,2017.83,200.0
2024-10-18 13:40:00,2015.99,2019.48,2015.99,2017.8,635.0,2015.99,2019.48,2015.99,2017.8,635.0
2024-10-18 13:50:00,2018.87,2019.97,2018.87,2019.97,200.0,2018.87,2019.97,2018.87,2019.97,200.0
2024-10-18 14:00:00,2019.04,2019.49,2018.22,2019.49,500.0,2019.04,2019.49,2018.22,2019.49,500.0
2024-10-18 14:10:00,2021.22,2021.22,2021.03,2021.03,246.0,2021.22,2021.22,2021.03,2021.03,246.0
2024-10-18 14:20:00,2021.32,2021.32,2018.84,2018.84,200.0,2021.32,2021.32,2018.84,2018.84,200.0
2024-10-18 14:30:00,2019.04,2019.04,2006.55,2010.1,13971.0,2019.04,2019.04,2006.55,2010.1,13971.0
2024-10-18 14:40:00,2010.0,2010.89,2000.19,2000.19,6245.0,2010.0,2010.89,2000.19,2000.19,6245.0
2024-10-18 14:50:00,2003.0,2003.0,1994.25,1995.76,1306.0,2003.0,2003.0,1994.25,1995.76,1306.0
2024-10-18 15:00:00,1999.27,1999.27,1982.83,1985.8,3611.0,1999.27,1999.27,1982.83,1985.8,3611.0
2024-10-18 15:10:00,1987.14,1991.42,1987.14,1989.2,1731.0,1987.14,1991.42,1987.14,1989.2,1731.0
2024-10-18 15:20:00,1991.42,1991.42,1986.97,1986.97,3471.0,1991.42,1991.42,1986.97,1986.97,3471.0
2024-10-18 15:30:00,1988.58,1988.58,1981.11,1985.02,1803.0,1988.58,1988.58,1981.11,1985.02,1803.0
2024-10-18 15:40:00,1983.2,1983.2,1974.31,1975.6,5183.0,1983.2,1983.2,1974.31,1975.6,5183.0
2024-10-18 15:50:00,1975.12,1979.24,1969.7,1972.25,12159.0,1975.12,1979.24,1969.7,1972.25,12159.0
2024-10-21 09:30:00,1964.62,1980.6,1964.62,1980.6,13373.0,1964.62,1980.6,1964.62,1980.6,13373.0
2024-10-21 09:40:00,1978.45,1984.23,1969.5,1977.31,14339.0,1978.45,1984.23,1969.5,1977.31,14339.0
2024-10-21 09:50:00,1977.33,1977.33,1972.88,1972.88,1098.0,1977.33,1977.33,1972.88,1972.88,1098.0
2024-10-21 10:00:00,1975.55,1975.59,1973.36,1975.58,1500.0,1975.55,1975.59,1973.36,1975.58,1500.0
2024-10-21 10:10:00,1976.75,1976.75,1968.09,1969.31,2286.0,1976.75,1976.75,1968.09,1969.31,2286.0
2024-10-21 10:20:00,1966.58,1966.58,1966.57,1966.58,120.0,1966.58,1966.58,1966.57,1966.58,120.0
2024-10-21 10:30:00,1967.13,1967.14,1961.0,1963.95,3378.0,1967.13,1967.14,1961.0,1963.95,3378.0
2024-10-21 10:40:00,1961.74,1970.08,1961.74,1970.08,701.0,1961.74,1970.08,1961.74,1970.08,701.0
2024-10-21 10:50:00,1975.39,1975.4,1970.89,1972.92,515.0,1975.39,1975.4,1970.89,1972.92,515.0
2024-10-21 11:00:00,1969.42,1971.01,1963.89,1963.95,2201.0,1969.42,1971.01,1963.89,1963.95,2201.0
2024-10-21 11:10:00,1965.03,1965.67,1962.73,1964.0,1162.0,1965.03,1965.67,1962.73,1964.0,1162.0
2024-10-21 11:20:00,1970.49,1971.14,1970.48,1971.14,300.0,1970.49,1971.14,1970.48,1971.14,300.0
2024-10-21 11:30:00,1970.43,1970.43,1965.28,1965.28,308.0,1970.43,1970.43,1965.28,1965.28,308.0
2024-10-21 11:40:00,1973.14,1973.14,1970.06,1970.06,619.0,1973.14,1973.14,1970.06,1970.06,619.0
2024-10-21 11:50:00,1970.06,1970.06,1970.06,1970.06,453.0,1970.06,1970.06,1970.06,1970.06,453.0
2024-10-21 12:00:00,1971.98,1971.98,1968.54,1968.54,432.0,1971.98,1971.98,1968.54,1968.54,432.0
2024-10-21 12:10:00,1971.05,1973.1,1970.4,1973.1,1851.0,1971.05,1973.1,1970.4,1973.1,1851.0
2024-10-21 12:20:00,1973.72,1973.72,1971.9,1971.9,646.0,1973.72,1973.72,1971.9,1971.9,646.0
2024-10-21 12:30:00,1971.9,1971.9,1971.9,1971.9,0.0,1971.9,1971.9,1971.9,1971.9,0.0
2024-10-21 12:40:00,1972.09,1972.09,1972.08,1972.09,100.0,1972.09,1972.09,1972.08,1972.09,100.0
2024-10-21 12:50:00,1972.09,1972.09,1972.09,1972.09,0.0,1972.09,1972.09,1972.09,1972.09,0.0
2024-10-21 13:00:00,1972.09,1972.09,1972.09,1972.09,0.0,1972.09,1972.09,1972.09,1972.09,0.0
2024-10-21 13:10:00,1974.08,1974.08,1965.46,1965.46,1005.0,1974.08,1974.08,1965.46,1965.46,1005.0
2024-10-21 13:20:00,1965.46,1965.46,1965.46,1965.46,0.0,1965.46,1965.46,1965.46,1965.46,0.0
2024-10-21 13:30:00,1976.73,1976.73,1975.37,1975.38,580.0,1976.73,1976.73,1975.37,1975.38,580.0
2024-10-21 13:40:00,1977.99,1978.48,1977.98,1978.48,502.0,1977.99,1978.48,1977.98,1978.48,502.0
2024-10-21 13:50:00,1981.09,1981.09,1981.08,1981.09,290.0,1981.09,1981.09,1981.08,1981.09,290.0
2024-10-21 14:00:00,1978.88,1978.88,1978.88,1978.88,537.0,1978.88,1978.88,1978.88,1978.88,537.0
2024-10-21 14:10:00,1986.05,1986.05,1975.45,1975.45,3303.0,1986.05,1986.05,1975.45,1975.45,3303.0
2024-10-21 14:20:00,1979.34,1982.41,1975.88,1982.41,1715.0,1979.34,1982.41,1975.88,1982.41,1715.0
2024-10-21 14:30:00,1982.41,1982.41,1982.41,1982.41,0.0,1982.41,1982.41,1982.41,1982.41,0.0
2024-10-21 14:40:00,1982.98,1984.99,1982.98,1984.99,405.0,1982.98,1984.99,1982.98,1984.99,405.0
2024-10-21 14:50:00,1982.34,1982.34,1982.34,1982.34,200.0,1982.34,1982.34,1982.34,1982.34,200.0
2024-10-21 15:00:00,1980.18,1980.78,1980.18,1980.78,459.0,1980.18,1980.78,1980.18,1980.78,459.0
2024-10-21 15:10:00,1981.57,1981.57,1980.56,1980.57,205.0,1981.57,1981.57,1980.56,1980.57,205.0
2024-10-21 15:20:00,1981.05,1982.13,1979.0,1979.01,949.0,1981.05,1982.13,1979.0,1979.01,949.0
2024-10-21 15:30:00,1980.37,1980.68,1980.37,1980.68,782.0,1980.37,1980.68,1980.37,1980.68,782.0
2024-10-21 15:40:00,1978.97,1984.88,1978.28,1984.88,3975.0,1978.97,1984.88,1978.28,1984.88,3975.0
2024-10-21 15:50:00,1989.76,1998.29,1988.49,1992.64,7649.0,1989.76,1998.29,1988.49,1992.64,7649.0
2024-10-22 09:30:00,1978.79,2002.25,1978.79,2000.47,4689.0,1978.79,2002.25,1978.79,2000.47,4689.0
2024-10-22 09:40:00,1999.87,2007.43,1999.63,2007.43,3147.0,1999.87,2007.43,1999.63,2007.43,3147.0
2024-10-22 09:50:00,2007.05,2010.0,2005.39,2008.11,789.0,2007.05,2010.0,2005.39,2008.11,789.0
2024-10-22 10:00:00,2007.08,2020.98,2007.08,2020.97,1452.0,2007.08,2020.98,2007.08,2020.97,1452.0
2024-10-22 10:10:00,2021.0,2021.0,2006.57,2006.57,5117.0,2021.0,2021.0,2006.57,2006.57,5117.0
2024-10-22 10:20:00,2010.15,2012.76,2010.15,2012.58,725.0,2010.15,2012.76,2010.15,2012.58,725.0
2024-10-22 10:30:00,2013.0,2013.0,2013.0,2013.0,100.0,2013.0,2013.0,2013.0,2013.0,100.0
2024-10-22 10:40:00,2009.13,2009.53,2008.8,2008.8,400.0,2009.13,2009.53,2008.8,2008.8,400.0
2024-10-22 10:50:00,2009.1,2009.1,2006.89,2006.89,659.0,2009.1,2009.1,2006.89,2006.89,659.0
2024-10-22 11:00:00,2007.51,2007.8,2004.98,2007.8,454.0,2007.51,2007.8,2004.98,2007.8,454.0
2024-10-22 11:10:00,2008.93,2012.0,2008.93,2012.0,1219.0,2008.93,2012.0,2008.93,2012.0,1219.0
2024-10-22 11:20:00,2012.24,2012.24,2009.78,2009.78,2846.0,2012.24,2012.24,2009.78,2009.78,2846.0
2024-10-22 11:30:00,2013.0,2016.71,2010.78,2016.71,2843.0,2013.0,2016.71,2010.78,2016.71,2843.0
2024-10-22 11:40:00,2016.71,2022.96,2016.45,2022.96,2260.0,2016.71,2022.96,2016.45,2022.96,2260.0
2024-10-22 11:50:00,2025.02,2028.15,2023.51,2026.51,2822.0,2025.02,2028.15,2023.51,2026.51,2822.0
2024-10-22 12:00:00,2025.0,2026.1,2025.0,2025.34,1736.0,2025.0,2026.1,2025.0,2025.34,1736.0
2024-10-22 12:10:00,2023.28,2024.26,2023.28,2024.26,400.0,2023.28,2024.26,2023.28,2024.26,400.0
2024-10-22 12:20:00,2027.99,2028.94,2023.87,2025.01,4714.0,2027.99,2028.94,2023.87,2025.01,4714.0
2024-10-22 12:30:00,2024.0,2024.0,2024.0,2024.0,100.0,2024.0,2024.0,2024.0,2024.0,100.0
2024-10-22 12:40:00,2025.26,2025.94,2025.25,2025.86,938.0,2025.26,2025.94,2025.25,2025.86,938.0
2024-10-22 12:50:00,2025.86,2026.03,2025.85,2026.03,300.0,2025.86,2026.03,2025.85,2026.03,300.0
2024-10-22 13:00:00,2026.03,2028.26,2026.02,2026.56,500.0,2026.03,2028.26,2026.02,2026.56,500.0
2024-10-22 13:10:00,2029.24,2031.82,2029.23,2031.82,300.0,2029.24,2031.82,2029.23,2031.82,300.0
2024-10-22 13:20:00,2034.69,2039.56,2034.69,2039.56,850.0,2034.69,2039.56,2034.69,2039.56,850.0
2024-10-22 13:30:00,2042.13,2043.48,2040.23,2042.35,1102.0,2042.13,2043.48,2040.23,2042.35,1102.0
2024-10-22 13:40:00,2044.38,2045.9,2041.1,2044.24,1925.0,2044.38,2045.9,2041.1,2044.24,1925.0
2024-10-22 13:50:00,2044.35,2044.35,2038.31,2038.31,500.0,2044.35,2044.35,2038.31,2038.31,500.0
2024-10-22 14:00:00,2042.13,2042.67,2036.22,2036.22,1070.0,2042.13,2042.67,2036.22,2036.22,1070.0
2024-10-22 14:10:00,2037.88,2038.67,2037.59,2037.59,400.0,2037.88,2038.67,2037.59,2037.59,400.0
2024-10-22 14:20:00,2036.62,2036.62,2036.61,2036.62,100.0,2036.62,2036.62,2036.61,2036.62,100.0
2024-10-22 14:30:00,2040.02,2040.02,2027.1,2027.1,1700.0,2040.02,2040.02,2027.1,2027.1,1700.0
2024-10-22 14:40:00,2028.65,2028.65,2024.05,2026.16,822.0,2028.65,2028.65,2024.05,2026.16,822.0
2024-10-22 14:50:00,2027.35,2027.6,2025.49,2027.6,400.0,2027.35,2027.6,2025.49,2027.6,400.0
2024-10-22 15:00:00,2029.28,2031.0,2029.28,2030.79,534.0,2029.28,2031.0,2029.28,2030.79,534.0
2024-10-22 15:10:00,2037.44,2044.28,2036.8,2038.51,1557.0,2037.44,2044.28,2036.8,2038.51,1557.0
2024-10-22 15:20:00,2038.0,2039.28,2036.19,2036.19,835.0,2038.0,2039.28,2036.19,2036.19,835.0
2024-10-22 15:30:00,2037.39,2037.91,2035.81,2035.82,935.0,2037.39,2037.91,2035.81,2035.82,935.0
2024-10-22 15:40:00,2036.82,2036.82,2031.55,2031.55,1692.0,2036.82,2036.82,2031.55,2031.55,1692.0
2024-10-22 15:50:00,2032.93,2036.04,2026.94,2031.21,7965.0,2032.93,2036.04,2026.94,2031.21,7965.0
2024-10-23 09:30:00,2020.19,2020.19,2018.61,2018.61,1443.0,2020.19,2020.19,2018.61,2018.61,1443.0
2024-10-23 09:40:00,2018.6,2018.6,2012.7,2012.98,1350.0,2018.6,2018.6,2012.7,2012.98,1350.0
2024-10-23 09:50:00,2014.3,2017.51,2012.3,2012.3,797.0,2014.3,2017.51,2012.3,2012.3,797.0
2024-10-23 10:00:00,2010.23,2011.25,2007.13,2007.54,3947.0,2010.23,2011.25,2007.13,2007.54,3947.0
2024-10-23 10:10:00,2009.18,2009.18,2005.25,2005.25,650.0,2009.18,2009.18,2005.25,2005.25,650.0
2024-10-23 10:20:00,1999.32,2009.32,1998.43,2008.17,11747.0,1999.32,2009.32,1998.43,2008.17,11747.0
2024-10-23 10:30:00,2008.17,2012.22,2008.17,2012.22,4873.0,2008.17,2012.22,2008.17,2012.22,4873.0
2024-10-23 10:40:00,2013.13,2018.76,2013.13,2016.99,1400.0,2013.13,2018.76,2013.13,2016.99,1400.0
2024-10-23 10:50:00,2017.52,2017.52,2011.04,2011.05,875.0,2017.52,2017.52,2011.04,2011.05,875.0
2024-10-23 11:00:00,2011.05,2011.05,2011.05,2011.05,0.0,2011.05,2011.05,2011.05,2011.05,0.0
2024-10-23 11:10:00,2000.42,2004.28,2000.42,2004.28,400.0,2000.42,2004.28,2000.42,2004.28,400.0
2024-10-23 11:20:00,2004.45,2006.51,2004.45,2004.91,1737.0,2004.45,2006.51,2004.45,2004.91,1737.0
2024-10-23 11:30:00,2005.12,2005.12,2005.11,2005.12,100.0,2005.12,2005.12,2005.11,2005.12,100.0
2024-10-23 11:40:00,2004.23,2007.43,2003.94,2007.43,505.0,2004.23,2007.43,2003.94,2007.43,505.0
2024-10-23 11:50:00,2007.67,2008.64,2007.66,2008.64,200.0,2007.67,2008.64,2007.66,2008.64,200.0
2024-10-23 12:00:00,2006.27,2006.27,2006.27,2006.27,100.0,2006.27,2006.27,2006.27,2006.27,100.0
2024-10-23 12:10:00,2007.62,2007.62,2005.55,2005.55,500.0,2007.62,2007.62,2005.55,2005.55,500.0
2024-10-23 12:20:00,2004.41,2004.41,2000.95,2002.2,500.0,2004.41,2004.41,2000.95,2002.2,500.0
2024-10-23 12:30:00,1999.42,2002.76,1998.05,2002.19,5495.0,1999.42,2002.76,1998.05,2002.19,5495.0
2024-10-23 12:40:00,2000.7,2000.7,2000.7,2000.7,288.0,2000.7,2000.7,2000.7,2000.7,288.0
2024-10-23 12:50:00,2000.7,2000.7,2000.7,2000.7,0.0,2000.7,2000.7,2000.7,2000.7,0.0
2024-10-23 13:00:00,2000.0,2000.0,1999.9,1999.91,612.0,2000.0,2000.0,1999.9,1999.91,612.0
2024-10-23 13:10:00,1998.88,2001.05,1998.87,2001.05,1942.0,1998.88,2001.05,1998.87,2001.05,1942.0
2024-10-23 13:20:00,2001.05,2001.05,1998.99,2000.56,2539.0,2001.05,2001.05,1998.99,2000.56,2539.0
2024-10-23 13:30:00,1999.89,2003.0,1999.68,2000.8,10469.0,1999.89,2003.0,1999.68,2000.8,10469.0
2024-10-23 13:40:00,2002.36,2002.36,2000.59,2000.59,500.0,2002.36,2002.36,2000.59,2000.59,500.0
2024-10-23 13:50:00,2000.14,2000.14,1997.73,1998.73,1235.0,2000.14,2000.14,1997.73,1998.73,1235.0
2024-10-23 14:00:00,1997.74,1998.86,1997.0,1998.86,700.0,1997.74,1998.86,1997.0,1998.86,700.0
2024-10-23 14:10:00,1998.18,1999.6,1991.52,1991.53,1578.0,1998.18,1999.6,1991.52,1991.53,1578.0
2024-10-23 14:20:00,1991.96,1994.72,1991.95,1994.72,700.0,1991.96,1994.72,1991.95,1994.72,700.0
2024-10-23 14:30:00,1997.39,1997.39,1997.39,1997.39,100.0,1997.39,1997.39,1997.39,1997.39,100.0
2024-10-23 14:40:00,1997.39,1997.39,1997.39,1997.39,100.0,1997.39,1997.39,1997.39,1997.39,100.0
2024-10-23 14:50:00,1996.56,1997.61,1996.56,1996.91,368.0,1996.56,1997.61,1996.56,1996.91,368.0
2024-10-23 15:00:00,1998.89,1998.89,1998.89,1998.89,100.0,1998.89,1998.89,1998.89,1998.89,100.0
2024-10-23 15:10:00,1995.58,1998.2,1995.58,1997.83,3417.0,1995.58,1998.2,1995.58,1997.83,3417.0
2024-10-23 15:20:00,1997.7,1998.18,1996.54,1997.11,1000.0,1997.7,1998.18,1996.54,1997.11,1000.0
2024-10-23 15:30:00,1997.2,1997.2,1996.11,1996.11,400.0,1997.2,1997.2,1996.11,1996.11,400.0
2024-10-23 15:40:00,1998.89,2000.18,1998.06,1998.22,2652.0,1998.89,2000.18,1998.06,1998.22,2652.0
2024-10-23 15:50:00,1998.66,2000.47,1995.39,1995.64,4955.0,1998.66,2000.47,1995.39,1995.64,4955.0
2024-10-24 09:30:00,2020.62,2022.9,2006.95,2006.96,1922.0,2020.62,2022.9,2006.95,2006.96,1922.0
2024-10-24 09:40:00,2006.96,2020.98,2006.95,2020.98,200.0,2006.96,2020.98,2006.95,2020.98,200.0
2024-10-24 09:50:00,2022.38,2022.38,2022.38,2022.38,200.0,2022.38,2022.38,2022.38,2022.38,200.0
2024-10-24 10:00:00,2024.42,2024.43,2015.58,2016.33,1084.0,2024.42,2024.43,2015.58,2016.33,1084.0
2024-10-24 10:10:00,2018.89,2020.0,2015.36,2015.36,1170.0,2018.89,2020.0,2015.36,2015.36,1170.0
2024-10-24 10:20:00,2010.02,2010.85,2008.3,2010.85,780.0,2010.02,2010.85,2008.3,2010.85,780.0
2024-10-24 10:30:00,2010.87,2012.21,2005.04,2005.04,600.0,2010.87,2012.21,2005.04,2005.04,600.0
2024-10-24 10:40:00,2005.04,2005.04,2005.04,2005.04,0.0,2005.04,2005.04,2005.04,2005.04,0.0
2024-10-24 10:50:00,2011.1,2011.1,2011.1,2011.1,200.0,2011.1,2011.1,2011.1,2011.1,200.0
2024-10-24 11:00:00,2011.11,2011.38,2011.11,2011.38,200.0,2011.11,2011.38,2011.11,2011.38,200.0
2024-10-24 11:10:00,2012.8,2012.8,2010.67,2010.68,700.0,2012.8,2012.8,2010.67,2010.68,700.0
2024-10-24 11:20:00,2010.68,2010.68,2010.68,2010.68,0.0,2010.68,2010.68,2010.68,2010.68,0.0
2024-10-24 11:30:00,2010.68,2010.68,2010.68,2010.68,0.0,2010.68,2010.68,2010.68,2010.68,0.0
2024-10-24 11:40:00,2006.01,2006.01,2002.58,2004.0,600.0,2006.01,2006.01,2002.58,2004.0,600.0
2024-10-24 11:50:00,1998.43,2003.25,1998.43,2003.25,932.0,1998.43,2003.25,1998.43,2003.25,932.0
2024-10-24 12:00:00,2001.67,2001.67,1994.5,1994.5,300.0,2001.67,2001.67,1994.5,1994.5,300.0
2024-10-24 12:10:00,1995.52,1995.79,1995.52,1995.79,222.0,1995.52,1995.79,1995.52,1995.79,222.0
2024-10-24 12:20:00,2001.33,2004.89,2000.3,2004.89,668.0,2001.33,2004.89,2000.3,2004.89,668.0
2024-10-24 12:30:00,2007.91,2010.27,2007.9,2009.13,600.0,2007.91,2010.27,2007.9,2009.13,600.0
2024-10-24 12:40:00,2005.41,2005.41,2005.41,2005.41,100.0,2005.41,2005.41,2005.41,2005.41,100.0
2024-10-24 12:50:00,2005.41,2005.43,2000.09,2001.97,1490.0,2005.41,2005.43,2000.09,2001.97,1490.0
2024-10-24 13:00:00,2004.57,2009.37,2004.34,2009.37,524.0,2004.57,2009.37,2004.34,2009.37,524.0
2024-10-24 13:10:00,2009.37,2009.37,2009.37,2009.37,0.0,2009.37,2009.37,2009.37,2009.37,0.0
2024-10-24 13:20:00,2009.37,2009.37,2009.37,2009.37,0.0,2009.37,2009.37,2009.37,2009.37,0.0
2024-10-24 13:30:00,2009.07,2009.07,2004.89,2008.0,1190.0,2009.07,2009.07,2004.89,2008.0,1190.0
2024-10-24 13:40:00,2006.95,2006.95,2005.1,2005.11,1400.0,2006.95,2006.95,2005.1,2005.11,1400.0
2024-10-24 13:50:00,2007.16,2007.16,2007.16,2007.16,100.0,2007.16,2007.16,2007.16,2007.16,100.0
2024-10-24 14:00:00,2008.58,2014.21,2008.58,2014.21,511.0,2008.58,2014.21,2008.58,2014.21,511.0
2024-10-24 14:10:00,2013.13,2013.13,2013.13,2013.13,160.0,2013.13,2013.13,2013.13,2013.13,160.0
2024-10-24 14:20:00,2010.5,2012.5,2009.83,2010.75,2600.0,2010.5,2012.5,2009.83,2010.75,2600.0
2024-10-24 14:30:00,2002.68,2005.94,2002.68,2005.94,400.0,2002.68,2005.94,2002.68,2005.94,400.0
2024-10-24 14:40:00,2001.05,2001.43,1999.48,2001.43,1000.0,2001.05,2001.43,1999.48,2001.43,1000.0
2024-10-24 14:50:00,2001.63,2002.55,2000.91,2001.83,1706.0,2001.63,2002.55,2000.91,2001.83,1706.0
2024-10-24 15:00:00,1997.86,2000.33,1997.86,2000.33,438.0,1997.86,2000.33,1997.86,2000.33,438.0
2024-10-24 15:10:00,1996.33,2000.43,1996.33,2000.43,553.0,1996.33,2000.43,1996.33,2000.43,553.0
2024-10-24 15:20:00,2001.63,2002.89,2001.63,2002.89,300.0,2001.63,2002.89,2001.63,2002.89,300.0
2024-10-24 15:30:00,2002.6,2005.99,2002.6,2004.27,1265.0,2002.6,2005.99,2002.6,2004.27,1265.0
2024-10-24 15:40:00,2002.8,2002.8,1999.33,1999.73,700.0,2002.8,2002.8,1999.33,1999.73,700.0
2024-10-24 15:50:00,1999.41,1999.41,1993.1,1995.72,7952.0,1999.41,1999.41,1993.1,1995.72,7952.0
2024-10-25 09:30:00,2015.08,2015.08,2015.08,2015.08,1365.0,2015.08,2015.08,2015.08,2015.08,1365.0
2024-10-25 09:40:00,2022.83,2025.92,2021.22,2025.92,590.0,2022.83,2025.92,2021.22,2025.92,590.0
2024-10-25 09:50:00,2012.64,2017.14,2012.19,2014.0,3026.0,2012.64,2017.14,2012.19,2014.0,3026.0
2024-10-25 10:00:00,2014.0,2015.96,2012.3,2014.18,4440.0,2014.0,2015.96,2012.3,2014.18,4440.0
2024-10-25 10:10:00,2014.2,2015.43,2014.2,2015.43,637.0,2014.2,2015.43,2014.2,2015.43,637.0
2024-10-25 10:20:00,2016.31,2022.05,2016.31,2022.05,1171.0,2016.31,2022.05,2016.31,2022.05,1171.0
2024-10-25 10:30:00,2020.9,2020.9,2020.62,2020.62,1652.0,2020.9,2020.9,2020.62,2020.62,1652.0
2024-10-25 10:40:00,2017.27,2017.3,2015.0,2015.42,700.0,2017.27,2017.3,2015.0,2015.42,700.0
2024-10-25 10:50:00,2015.42,2015.42,2015.42,2015.42,0.0,2015.42,2015.42,2015.42,2015.42,0.0
2024-10-25 11:00:00,2014.99,2015.54,2005.77,2007.67,1659.0,2014.99,2015.54,2005.77,2007.67,1659.0
2024-10-25 11:10:00,2008.31,2008.31,2008.31,2008.31,100.0,2008.31,2008.31,2008.31,2008.31,100.0
2024-10-25 11:20:00,2004.69,2004.69,2004.69,2004.69,100.0,2004.69,2004.69,2004.69,2004.69,100.0
2024-10-25 11:30:00,2003.57,2003.67,1999.87,1999.87,300.0,2003.57,2003.67,1999.87,1999.87,300.0
2024-10-25 11:40:00,1998.79,1998.79,1997.86,1997.86,300.0,1998.79,1998.79,1997.86,1997.86,300.0
2024-10-25 11:50:00,1997.6,1997.6,1995.0,1996.87,3086.0,1997.6,1997.6,1995.0,1996.87,3086.0
2024-10-25 12:00:00,1998.97,2000.76,1997.23,1999.05,1587.0,1998.97,2000.76,1997.23,1999.05,1587.0
2024-10-25 12:10:00,2000.22,2000.22,1999.5,1999.5,712.0,2000.22,2000.22,1999.5,1999.5,712.0
2024-10-25 12:20:00,2002.26,2002.49,2000.85,2000.87,700.0,2002.26,2002.49,2000.85,2000.87,700.0
2024-10-25 12:30:00,2002.92,2002.92,2002.92,2002.92,100.0,2002.92,2002.92,2002.92,2002.92,100.0
2024-10-25 12:40:00,2002.65,2002.65,2002.58,2002.59,500.0,2002.65,2002.65,2002.58,2002.59,500.0
2024-10-25 12:50:00,2002.15,2003.46,2001.06,2001.23,2665.0,2002.15,2003.46,2001.06,2001.23,2665.0
2024-10-25 13:00:00,2001.53,2001.6,2000.72,2001.6,600.0,2001.53,2001.6,2000.72,2001.6,600.0
2024-10-25 13:10:00,2000.97,2000.97,1995.0,1995.03,1200.0,2000.97,2000.97,1995.0,1995.03,1200.0
2024-10-25 13:20:00,1991.0,1991.0,1989.09,1989.09,500.0,1991.0,1991.0,1989.09,1989.09,500.0
2024-10-25 13:30:00,1990.04,1990.75,1989.16,1990.75,737.0,1990.04,1990.75,1989.16,1990.75,737.0
2024-10-25 13:40:00,1993.85,1996.17,1993.85,1996.17,300.0,1993.85,1996.17,1993.85,1996.17,300.0
2024-10-25 13:50:00,1996.17,1996.17,1996.17,1996.17,0.0,1996.17,1996.17,1996.17,1996.17,0.0
2024-10-25 14:00:00,1994.77,1994.92,1994.77,1994.85,420.0,1994.77,1994.92,1994.77,1994.85,420.0
2024-10-25 14:10:00,1994.1,1997.18,1994.1,1997.18,200.0,1994.1,1997.18,1994.1,1997.18,200.0
2024-10-25 14:20:00,2001.54,2001.74,1999.5,1999.51,415.0,2001.54,2001.74,1999.5,1999.51,415.0
2024-10-25 14:30:00,1998.2,2001.97,1997.82,2001.12,1330.0,1998.2,2001.97,1997.82,2001.12,1330.0
2024-10-25 14:40:00,1998.65,1999.29,1998.65,1999.29,300.0,1998.65,1999.29,1998.65,1999.29,300.0
2024-10-25 14:50:00,1999.32,2001.31,1999.31,1999.79,913.0,1999.32,2001.31,1999.31,1999.79,913.0
2024-10-25 15:00:00,1998.9,1998.9,1998.9,1998.9,200.0,1998.9,1998.9,1998.9,1998.9,200.0
2024-10-25 15:10:00,1997.41,1998.19,1993.24,1998.0,2918.0,1997.41,1998.19,1993.24,1998.0,2918.0
2024-10-25 15:20:00,1997.31,1997.94,1994.52,1994.52,743.0,1997.31,1997.94,1994.52,1994.52,743.0
2024-10-25 15:30:00,1994.46,1998.06,1993.64,1996.9,517.0,1994.46,1998.06,1993.64,1996.9,517.0
2024-10-25 15:40:00,1998.66,2000.29,1996.43,1996.43,1561.0,1998.66,2000.29,1996.43,1996.43,1561.0
2024-10-25 15:50:00,1995.0,1999.95,1994.67,1997.94,5430.0,1995.0,1999.95,1994.67,1997.94,5430.0
2024-10-28 09:30:00,2012.44,2012.44,2010.27,2010.36,1065.0,2012.44,2012.44,2010.27,2010.36,1065.0
2024-10-28 09:40:00,2014.41,2014.41,2014.4,2014.41,100.0,2014.41,2014.41,2014.4,2014.41,100.0
2024-10-28 09:50:00,2009.42,2013.09,2008.44,2012.13,710.0,2009.42,2013.09,2008.44,2012.13,710.0
2024-10-28 10:00:00,2012.88,2018.67,2012.87,2016.16,954.0,2012.88,2018.67,2012.87,2016.16,954.0
2024-10-28 10:10:00,2016.16,2016.16,2016.16,2016.16,0.0,2016.16,2016.16,2016.16,2016.16,0.0
2024-10-28 10:20:00,2016.29,2016.44,2012.52,2013.15,1239.0,2016.29,2016.44,2012.52,2013.15,1239.0
2024-10-28 10:30:00,2008.26,2008.9,2008.26,2008.9,203.0,2008.26,2008.9,2008.26,2008.9,203.0
2024-10-28 10:40:00,2010.94,2010.94,2010.94,2010.94,375.0,2010.94,2010.94,2010.94,2010.94,375.0
2024-10-28 10:50:00,2009.54,2009.66,2004.62,2004.62,2482.0,2009.54,2009.66,2004.62,2004.62,2482.0
2024-10-28 11:00:00,2001.4,2001.4,1998.76,1998.76,200.0,2001.4,2001.4,1998.76,1998.76,200.0
2024-10-28 11:10:00,2003.85,2003.85,2003.85,2003.85,100.0,2003.85,2003.85,2003.85,2003.85,100.0
2024-10-28 11:20:00,2003.07,2005.33,2003.06,2005.22,300.0,2003.07,2005.33,2003.06,2005.22,300.0
2024-10-28 11:30:00,2009.9,2009.9,2008.97,2009.9,407.0,2009.9,2009.9,2008.97,2009.9,407.0
2024-10-28 11:40:00,2009.22,2009.22,2008.98,2008.98,200.0,2009.22,2009.22,2008.98,2008.98,200.0
2024-10-28 11:50:00,2008.98,2008.98,2008.98,2008.98,0.0,2008.98,2008.98,2008.98,2008.98,0.0
2024-10-28 12:00:00,2012.0,2012.0,2007.54,2009.37,1500.0,2012.0,2012.0,2007.54,2009.37,1500.0
2024-10-28 12:10:00,2009.47,2009.47,2008.28,2008.29,291.0,2009.47,2009.47,2008.28,2008.29,291.0
2024-10-28 12:20:00,2008.43,2008.43,2008.43,2008.43,100.0,2008.43,2008.43,2008.43,2008.43,100.0
2024-10-28 12:30:00,2008.1,2008.1,2005.3,2005.31,400.0,2008.1,2008.1,2005.3,2005.31,400.0
2024-10-28 12:40:00,2005.31,2005.31,2005.31,2005.31,0.0,2005.31,2005.31,2005.31,2005.31,0.0
2024-10-28 12:50:00,2005.13,2005.13,2005.13,2005.13,138.0,2005.13,2005.13,2005.13,2005.13,138.0
2024-10-28 13:00:00,2005.13,2005.13,2005.13,2005.13,0.0,2005.13,2005.13,2005.13,2005.13,0.0
2024-10-28 13:10:00,2008.38,2012.15,2008.38,2008.38,718.0,2008.38,2012.15,2008.38,2008.38,718.0
2024-10-28 13:20:00,2008.38,2008.38,2008.38,2008.38,0.0,2008.38,2008.38,2008.38,2008.38,0.0
2024-10-28 13:30:00,2007.91,2007.91,2007.91,2007.91,100.0,2007.91,2007.91,2007.91,2007.91,100.0
2024-10-28 13:40:00,2012.51,2012.84,2012.5,2012.84,200.0,2012.51,2012.84,2012.5,2012.84,200.0
2024-10-28 13:50:00,2012.97,2012.97,2012.96,2012.97,122.0,2012.97,2012.97,2012.96,2012.97,122.0
2024-10-28 14:00:00,2015.82,2016.17,2015.64,2015.64,900.0,2015.82,2016.17,2015.64,2015.64,900.0
2024-10-28 14:10:00,2012.32,2017.17,2012.32,2017.17,200.0,2012.32,2017.17,2012.32,2017.17,200.0
2024-10-28 14:20:00,2017.17,2017.17,2017.17,2017.17,0.0,2017.17,2017.17,2017.17,2017.17,0.0
2024-10-28 14:30:00,2012.62,2012.62,2006.67,2006.67,848.0,2012.62,2012.62,2006.67,2006.67,848.0
2024-10-28 14:40:00,2006.41,2006.64,2003.11,2003.12,700.0,2006.41,2006.64,2003.11,2003.12,700.0
2024-10-28 14:50:00,2004.78,2004.78,2002.02,2002.03,200.0,2004.78,2004.78,2002.02,2002.03,200.0
2024-10-28 15:00:00,1999.43,1999.43,1998.92,1998.92,200.0,1999.43,1999.43,1998.92,1998.92,200.0
2024-10-28 15:10:00,2000.27,2000.59,2000.26,2000.59,500.0,2000.27,2000.59,2000.26,2000.59,500.0
2024-10-28 15:20:00,1998.05,1999.7,1998.05,1999.7,300.0,1998.05,1999.7,1998.05,1999.7,300.0
2024-10-28 15:30:00,1998.49,2001.61,1998.48,2001.46,400.0,1998.49,2001.61,1998.48,2001.46,400.0
2024-10-28 15:40:00,2000.59,2000.59,1998.98,1999.13,550.0,2000.59,2000.59,1998.98,1999.13,550.0
2024-10-28 15:50:00,1999.24,1999.25,1996.5,1999.19,2049.0,1999.24,1999.25,1996.5,1999.19,2049.0
2024-10-29 09:30:00,2000.85,2003.01,2000.85,2003.01,952.0,2000.85,2003.01,2000.85,2003.01,952.0
2024-10-29 09:40:00,2003.01,2003.01,2003.01,2003.01,0.0,2003.01,2003.01,2003.01,2003.01,0.0
2024-10-29 09:50:00,2003.01,2003.01,2003.01,2003.01,0.0,2003.01,2003.01,2003.01,2003.01,0.0
2024-10-29 10:00:00,2006.86,2006.86,2006.86,2006.86,100.0,2006.86,2006.86,2006.86,2006.86,100.0
2024-10-29 10:10:00,2011.3,2016.62,2011.29,2015.34,1787.0,2011.3,2016.62,2011.29,2015.34,1787.0
2024-10-29 10:20:00,2019.24,2019.57,2017.86,2019.56,413.0,2019.24,2019.57,2017.86,2019.56,413.0
2024-10-29 10:30:00,2020.17,2020.49,2016.87,2017.0,1725.0,2020.17,2020.49,2016.87,2017.0,1725.0
2024-10-29 10:40:00,2014.11,2014.39,2011.55,2012.44,1037.0,2014.11,2014.39,2011.55,2012.44,1037.0
2024-10-29 10:50:00,2014.35,2018.0,2013.47,2018.0,3074.0,2014.35,2018.0,2013.47,2018.0,3074.0
2024-10-29 11:00:00,2017.4,2018.3,2016.25,2018.3,992.0,2017.4,2018.3,2016.25,2018.3,992.0
2024-10-29 11:10:00,2020.5,2021.71,2018.42,2018.42,1260.0,2020.5,2021.71,2018.42,2018.42,1260.0
2024-10-29 11:20:00,2018.42,2018.42,2018.42,2018.42,0.0,2018.42,2018.42,2018.42,2018.42,0.0
2024-10-29 11:30:00,2015.04,2015.04,2013.94,2013.94,200.0,2015.04,2015.04,2013.94,2013.94,200.0
2024-10-29 11:40:00,2017.43,2017.43,2013.7,2013.7,539.0,2017.43,2017.43,2013.7,2013.7,539.0
2024-10-29 11:50:00,2013.06,2013.06,2013.06,2013.06,100.0,2013.06,2013.06,2013.06,2013.06,100.0
2024-10-29 12:00:00,2016.27,2016.27,2015.02,2015.02,816.0,2016.27,2016.27,2015.02,2015.02,816.0
2024-10-29 12:10:00,2014.19,2014.2,2014.19,2014.19,135.0,2014.19,2014.2,2014.19,2014.19,135.0
2024-10-29 12:20:00,2014.19,2014.19,2014.19,2014.19,0.0,2014.19,2014.19,2014.19,2014.19,0.0
2024-10-29 12:30:00,2016.38,2017.0,2016.37,2017.0,200.0,2016.38,2017.0,2016.37,2017.0,200.0
2024-10-29 12:40:00,2016.57,2018.73,2016.44,2017.51,3666.0,2016.57,2018.73,2016.44,2017.51,3666.0
2024-10-29 12:50:00,2017.0,2017.28,2015.96,2015.96,2153.0,2017.0,2017.28,2015.96,2015.96,2153.0
2024-10-29 13:00:00,2017.0,2017.04,2017.0,2017.04,612.0,2017.0,2017.04,2017.0,2017.04,612.0
2024-10-29 13:10:00,2017.04,2017.04,2017.04,2017.04,0.0,2017.04,2017.04,2017.04,2017.04,0.0
2024-10-29 13:20:00,2016.74,2016.74,2015.91,2015.91,680.0,2016.74,2016.74,2015.91,2015.91,680.0
2024-10-29 13:30:00,2017.41,2020.58,2017.4,2020.58,280.0,2017.41,2020.58,2017.4,2020.58,280.0
2024-10-29 13:40:00,2018.54,2018.54,2015.33,2015.33,1011.0,2018.54,2018.54,2015.33,2015.33,1011.0
2024-10-29 13:50:00,2013.54,2015.45,2013.0,2013.0,300.0,2013.54,2015.45,2013.0,2013.0,300.0
2024-10-29 14:00:00,2012.99,2012.99,2012.88,2012.91,382.0,2012.99,2012.99,2012.88,2012.91,382.0
2024-10-29 14:10:00,2012.02,2012.02,2009.66,2009.66,574.0,2012.02,2012.02,2009.66,2009.66,574.0
2024-10-29 14:20:00,2009.33,2017.0,2009.32,2017.0,5267.0,2009.33,2017.0,2009.32,2017.0,5267.0
2024-10-29 14:30:00,2016.36,2016.77,2013.02,2013.02,2520.0,2016.36,2016.77,2013.02,2013.02,2520.0
2024-10-29 14:40:00,2016.6,2016.6,2015.26,2015.27,200.0,2016.6,2016.6,2015.26,2015.27,200.0
2024-10-29 14:50:00,2012.67,2013.47,2011.99,2013.08,881.0,2012.67,2013.47,2011.99,2013.08,881.0
2024-10-29 15:00:00,2012.08,2012.08,2004.3,2009.7,3163.0,2012.08,2012.08,2004.3,2009.7,3163.0
2024-10-29 15:10:00,2012.67,2015.64,2012.67,2014.59,600.0,2012.67,2015.64,2012.67,2014.59,600.0
2024-10-29 15:20:00,2015.18,2015.37,2014.81,2015.37,4700.0,2015.18,2015.37,2014.81,2015.37,4700.0
2024-10-29 15:30:00,2016.12,2017.0,2016.0,2016.95,2607.0,2016.12,2017.0,2016.0,2016.95,2607.0
2024-10-29 15:40:00,2017.23,2023.39,2017.22,2023.39,8895.0,2017.23,2023.39,2017.22,2023.39,8895.0
2024-10-29 15:50:00,2022.27,2022.58,2020.01,2020.01,2499.0,2022.27,2022.58,2020.01,2020.01,2499.0
2024-10-30 09:30:00,2007.22,2007.22,2007.22,2007.22,1392.0,2007.22,2007.22,2007.22,2007.22,1392.0
2024-10-30 09:40:00,2018.41,2018.41,2018.41,2018.41,100.0,2018.41,2018.41,2018.41,2018.41,100.0
2024-10-30 09:50:00,2018.1,2020.95,2018.1,2020.95,200.0,2018.1,2020.95,2018.1,2020.95,200.0
2024-10-30 10:00:00,2028.98,2034.46,2028.98,2031.48,554.0,2028.98,2034.46,2028.98,2031.48,554.0
2024-10-30 10:10:00,2028.04,2030.44,2027.72,2030.44,1443.0,2028.04,2030.44,2027.72,2030.44,1443.0
2024-10-30 10:20:00,2030.44,2030.44,2030.44,2030.44,0.0,2030.44,2030.44,2030.44,2030.44,0.0
2024-10-30 10:30:00,2028.73,2033.18,2028.73,2033.18,447.0,2028.73,2033.18,2028.73,2033.18,447.0
2024-10-30 10:40:00,2026.86,2029.18,2025.76,2025.77,826.0,2026.86,2029.18,2025.76,2025.77,826.0
2024-10-30 10:50:00,2020.72,2021.14,2020.57,2020.57,3100.0,2020.72,2021.14,2020.57,2020.57,3100.0
2024-10-30 11:00:00,2026.39,2026.99,2026.39,2026.99,421.0,2026.39,2026.99,2026.39,2026.99,421.0
2024-10-30 11:10:00,2024.35,2024.35,2022.69,2022.69,506.0,2024.35,2024.35,2022.69,2022.69,506.0
2024-10-30 11:20:00,2027.88,2027.89,2027.88,2027.88,100.0,2027.88,2027.89,2027.88,2027.88,100.0
2024-10-30 11:30:00,2027.88,2027.88,2027.88,2027.88,0.0,2027.88,2027.88,2027.88,2027.88,0.0
2024-10-30 11:40:00,2027.88,2027.88,2027.88,2027.88,0.0,2027.88,2027.88,2027.88,2027.88,0.0
2024-10-30 11:50:00,2027.88,2027.88,2027.88,2027.88,0.0,2027.88,2027.88,2027.88,2027.88,0.0
2024-10-30 12:00:00,2026.34,2028.0,2026.34,2028.0,405.0,2026.34,2028.0,2026.34,2028.0,405.0
2024-10-30 12:10:00,2023.84,2024.02,2019.6,2021.81,2133.0,2023.84,2024.02,2019.6,2021.81,2133.0
2024-10-30 12:20:00,2021.81,2021.81,2021.81,2021.81,0.0,2021.81,2021.81,2021.81,2021.81,0.0
2024-10-30 12:30:00,2025.75,2027.0,2024.28,2027.0,503.0,2025.75,2027.0,2024.28,2027.0,503.0
2024-10-30 12:40:00,2023.78,2023.78,2018.15,2018.15,2752.0,2023.78,2023.78,2018.15,2018.15,2752.0
2024-10-30 12:50:00,2020.42,2020.42,2019.88,2019.88,200.0,2020.42,2020.42,2019.88,2019.88,200.0
2024-10-30 13:00:00,2019.88,2019.88,2019.88,2019.88,0.0,2019.88,2019.88,2019.88,2019.88,0.0
2024-10-30 13:10:00,2016.41,2016.44,2016.41,2016.44,1800.0,2016.41,2016.44,2016.41,2016.44,1800.0
2024-10-30 13:20:00,2017.58,2017.58,2016.66,2016.66,200.0,2017.58,2017.58,2016.66,2016.66,200.0
2024-10-30 13:30:00,2017.07,2017.07,2013.59,2013.59,500.0,2017.07,2017.07,2013.59,2013.59,500.0
2024-10-30 13:40:00,2013.0,2018.53,2012.96,2017.62,2320.0,2013.0,2018.53,2012.96,2017.62,2320.0
2024-10-30 13:50:00,2017.72,2017.72,2012.6,2013.01,1300.0,2017.72,2017.72,2012.6,2013.01,1300.0
2024-10-30 14:00:00,2012.3,2013.52,2012.3,2013.52,200.0,2012.3,2013.52,2012.3,2013.52,200.0
2024-10-30 14:10:00,2013.98,2016.26,2013.97,2016.26,300.0,2013.98,2016.26,2013.97,2016.26,300.0
2024-10-30 14:20:00,2016.26,2016.26,2016.26,2016.26,0.0,2016.26,2016.26,2016.26,2016.26,0.0
2024-10-30 14:30:00,2016.26,2016.26,2016.26,2016.26,0.0,2016.26,2016.26,2016.26,2016.26,0.0
2024-10-30 14:40:00,2016.55,2017.34,2016.55,2016.79,400.0,2016.55,2017.34,2016.55,2016.79,400.0
2024-10-30 14:50:00,2017.68,2017.68,2015.91,2015.91,500.0,2017.68,2017.68,2015.91,2015.91,500.0
2024-10-30 15:00:00,2009.79,2009.88,2005.0,2005.0,429.0,2009.79,2009.88,2005.0,2005.0,429.0
2024-10-30 15:10:00,2001.2,2004.76,2001.0,2004.42,524.0,2001.2,2004.76,2001.0,2004.42,524.0
2024-10-30 15:20:00,2008.51,2011.76,2007.0,2011.57,870.0,2008.51,2011.76,2007.0,2011.57,870.0
2024-10-30 15:30:00,2006.37,2006.37,2004.64,2004.65,400.0,2006.37,2006.37,2004.64,2004.65,400.0
2024-10-30 15:40:00,2006.85,2007.9,2006.85,2007.35,598.0,2006.85,2007.9,2006.85,2007.35,598.0
2024-10-30 15:50:00,2007.31,2009.32,2000.2,2007.47,4810.0,2007.31,2009.32,2000.2,2007.47,4810.0
2024-10-31 09:30:00,2000.0,2013.94,1998.5,2013.94,1897.0,2000.0,2013.94,1998.5,2013.94,1897.0
2024-10-31 09:40:00,2019.35,2019.35,2019.35,2019.35,100.0,2019.35,2019.35,2019.35,2019.35,100.0
2024-10-31 09:50:00,2010.0,2023.78,2009.99,2023.78,1541.0,2010.0,2023.78,2009.99,2023.78,1541.0
2024-10-31 10:00:00,2021.39,2026.59,2013.43,2013.44,2639.0,2021.39,2026.59,2013.43,2013.44,2639.0
2024-10-31 10:10:00,2008.49,2008.49,2003.32,2003.64,1600.0,2008.49,2008.49,2003.32,2003.64,1600.0
2024-10-31 10:20:00,2004.27,2004.27,1998.31,1998.31,300.0,2004.27,2004.27,1998.31,1998.31,300.0
2024-10-31 10:30:00,1998.31,1998.31,1998.31,1998.31,0.0,1998.31,1998.31,1998.31,1998.31,0.0
2024-10-31 10:40:00,2005.64,2005.64,2004.16,2004.16,200.0,2005.64,2005.64,2004.16,2004.16,200.0
2024-10-31 10:50:00,2003.01,2003.01,1995.0,1996.55,3080.0,2003.01,2003.01,1995.0,1996.55,3080.0
2024-10-31 11:00:00,1997.49,2001.68,1997.49,2001.68,539.0,1997.49,2001.68,1997.49,2001.68,539.0
2024-10-31 11:10:00,2001.7,2001.7,1998.91,1998.91,300.0,2001.7,2001.7,1998.91,1998.91,300.0
2024-10-31 11:20:00,1998.01,2004.36,1998.01,2002.12,300.0,1998.01,2004.36,1998.01,2002.12,300.0
2024-10-31 11:30:00,2003.25,2006.42,2003.25,2006.42,1225.0,2003.25,2006.42,2003.25,2006.42,1225.0
2024-10-31 11:40:00,2006.42,2006.42,2006.42,2006.42,112.0,2006.42,2006.42,2006.42,2006.42,112.0
2024-10-31 11:50:00,2006.42,2006.42,2006.42,2006.42,0.0,2006.42,2006.42,2006.42,2006.42,0.0
2024-10-31 12:00:00,2005.13,2005.14,2005.13,2005.13,425.0,2005.13,2005.14,2005.13,2005.13,425.0
2024-10-31 12:10:00,2007.71,2007.71,2007.63,2007.63,200.0,2007.71,2007.71,2007.63,2007.63,200.0
2024-10-31 12:20:00,2007.0,2007.0,2007.0,2007.0,300.0,2007.0,2007.0,2007.0,2007.0,300.0
2024-10-31 12:30:00,2007.0,2007.0,2007.0,2007.0,0.0,2007.0,2007.0,2007.0,2007.0,0.0
2024-10-31 12:40:00,2007.0,2007.0,2007.0,2007.0,0.0,2007.0,2007.0,2007.0,2007.0,0.0
2024-10-31 12:50:00,2008.97,2008.97,2008.97,2008.97,110.0,2008.97,2008.97,2008.97,2008.97,110.0
2024-10-31 13:00:00,2010.58,2010.58,2006.51,2006.51,884.0,2010.58,2010.58,2006.51,2006.51,884.0
2024-10-31 13:10:00,2006.51,2006.51,2006.51,2006.51,0.0,2006.51,2006.51,2006.51,2006.51,0.0
2024-10-31 13:20:00,2005.87,2005.87,2005.87,2005.87,200.0,2005.87,2005.87,2005.87,2005.87,200.0
2024-10-31 13:30:00,2005.87,2005.87,2005.87,2005.87,0.0,2005.87,2005.87,2005.87,2005.87,0.0
2024-10-31 13:40:00,2005.87,2005.87,2005.87,2005.87,0.0,2005.87,2005.87,2005.87,2005.87,0.0
2024-10-31 13:50:00,2004.61,2004.61,2004.61,2004.61,200.0,2004.61,2004.61,2004.61,2004.61,200.0
2024-10-31 14:00:00,2004.6,2004.6,2003.74,2003.75,200.0,2004.6,2004.6,2003.74,2003.75,200.0
2024-10-31 14:10:00,2003.75,2003.75,2003.75,2003.75,0.0,2003.75,2003.75,2003.75,2003.75,0.0
2024-10-31 14:20:00,2007.42,2007.43,2007.42,2007.42,100.0,2007.42,2007.43,2007.42,2007.42,100.0
2024-10-31 14:30:00,2004.68,2004.68,2003.55,2003.55,437.0,2004.68,2004.68,2003.55,2003.55,437.0
2024-10-31 14:40:00,2003.55,2003.55,2003.55,2003.55,0.0,2003.55,2003.55,2003.55,2003.55,0.0
2024-10-31 14:50:00,2007.09,2010.93,2007.08,2010.93,1349.0,2007.09,2010.93,2007.08,2010.93,1349.0
2024-10-31 15:00:00,2013.74,2014.07,2009.79,2009.79,1023.0,2013.74,2014.07,2009.79,2009.79,1023.0
2024-10-31 15:10:00,2010.16,2010.16,2008.05,2008.05,682.0,2010.16,2010.16,2008.05,2008.05,682.0
2024-10-31 15:20:00,2007.81,2009.98,2007.81,2009.0,752.0,2007.81,2009.98,2007.81,2009.0,752.0
2024-10-31 15:30:00,2008.21,2008.21,2008.21,2008.21,100.0,2008.21,2008.21,2008.21,2008.21,100.0
2024-10-31 15:40:00,2006.19,2006.99,2005.82,2006.99,893.0,2006.19,2006.99,2005.82,2006.99,893.0
2024-10-31 15:50:00,2009.3,2010.05,1993.09,1993.13,5008.0,2009.3,2010.05,1993.09,1993.13,5008.0
2024-11-01 09:30:00,1995.25,1999.42,1992.02,1995.87,2582.0,1995.25,1999.42,1992.02,1995.87,2582.0
2024-11-01 09:40:00,1995.87,1995.87,1995.87,1995.87,0.0,1995.87,1995.87,1995.87,1995.87,0.0
2024-11-01 09:50:00,1995.87,1995.87,1991.96,1993.88,735.0,1995.87,1995.87,1991.96,1993.88,735.0
2024-11-01 10:00:00,1998.88,1998.88,1992.71,1992.71,900.0,1998.88,1998.88,1992.71,1992.71,900.0
2024-11-01 10:10:00,1997.59,1998.37,1994.59,1996.33,13529.0,1997.59,1998.37,1994.59,1996.33,13529.0
2024-11-01 10:20:00,1996.54,2004.8,1995.21,2004.8,700.0,1996.54,2004.8,1995.21,2004.8,700.0
2024-11-01 10:30:00,2004.45,2004.87,2004.45,2004.87,200.0,2004.45,2004.87,2004.45,2004.87,200.0
2024-11-01 10:40:00,2004.48,2004.68,2003.28,2003.28,400.0,2004.48,2004.68,2003.28,2003.28,400.0
2024-11-01 10:50:00,2007.77,2010.67,2007.77,2010.67,200.0,2007.77,2010.67,2007.77,2010.67,200.0
2024-11-01 11:00:00,2011.87,2011.87,2007.92,2007.92,238.0,2011.87,2011.87,2007.92,2007.92,238.0
2024-11-01 11:10:00,2007.0,2010.6,2007.0,2010.6,700.0,2007.0,2010.6,2007.0,2010.6,700.0
2024-11-01 11:20:00,2010.6,2010.6,2010.6,2010.6,0.0,2010.6,2010.6,2010.6,2010.6,0.0
2024-11-01 11:30:00,2001.26,2001.63,2001.25,2001.63,226.0,2001.26,2001.63,2001.25,2001.63,226.0
2024-11-01 11:40:00,1999.23,1999.23,1997.79,1997.79,208.0,1999.23,1999.23,1997.79,1997.79,208.0
2024-11-01 11:50:00,1998.16,1998.16,1998.16,1998.16,100.0,1998.16,1998.16,1998.16,1998.16,100.0
2024-11-01 12:00:00,1998.49,1998.49,1998.49,1998.49,100.0,1998.49,1998.49,1998.49,1998.49,100.0
2024-11-01 12:10:00,1996.32,1996.32,1996.32,1996.32,108.0,1996.32,1996.32,1996.32,1996.32,108.0
2024-11-01 12:20:00,1998.49,1998.49,1998.49,1998.49,108.0,1998.49,1998.49,1998.49,1998.49,108.0
2024-11-01 12:30:00,2000.0,2001.44,2000.0,2001.44,481.0,2000.0,2001.44,2000.0,2001.44,481.0
2024-11-01 12:40:00,1998.8,1998.8,1994.0,1994.56,629.0,1998.8,1998.8,1994.0,1994.56,629.0
2024-11-01 12:50:00,1997.62,1997.62,1997.61,1997.62,100.0,1997.62,1997.62,1997.61,1997.62,100.0
2024-11-01 13:00:00,1997.62,1997.62,1997.62,1997.62,0.0,1997.62,1997.62,1997.62,1997.62,0.0
2024-11-01 13:10:00,1997.62,1997.62,1997.62,1997.62,0.0,1997.62,1997.62,1997.62,1997.62,0.0
2024-11-01 13:20:00,1999.09,2001.08,1999.09,2001.08,400.0,1999.09,2001.08,1999.09,2001.08,400.0
2024-11-01 13:30:00,1997.64,1998.97,1992.24,1992.24,1345.0,1997.64,1998.97,1992.24,1992.24,1345.0
2024-11-01 13:40:00,1992.24,1992.24,1992.24,1992.24,0.0,1992.24,1992.24,1992.24,1992.24,0.0
2024-11-01 13:50:00,1994.0,1994.0,1992.86,1992.86,591.0,1994.0,1994.0,1992.86,1992.86,591.0
2024-11-01 14:00:00,1992.86,1992.86,1992.86,1992.86,0.0,1992.86,1992.86,1992.86,1992.86,0.0
2024-11-01 14:10:00,1992.21,1992.21,1992.12,1992.12,200.0,1992.21,1992.21,1992.12,1992.12,200.0
2024-11-01 14:20:00,1990.0,1990.0,1985.38,1985.38,200.0,1990.0,1990.0,1985.38,1985.38,200.0
2024-11-01 14:30:00,1988.06,1990.19,1988.05,1990.19,400.0,1988.06,1990.19,1988.05,1990.19,400.0
2024-11-01 14:40:00,1990.17,1990.17,1990.17,1990.17,100.0,1990.17,1990.17,1990.17,1990.17,100.0
2024-11-01 14:50:00,1990.29,1990.29,1990.18,1990.18,400.0,1990.29,1990.29,1990.18,1990.18,400.0
2024-11-01 15:00:00,1990.29,1992.05,1990.29,1990.49,781.0,1990.29,1992.05,1990.29,1990.49,781.0
2024-11-01 15:10:00,1990.7,1997.0,1990.0,1996.19,1890.0,1990.7,1997.0,1990.0,1996.19,1890.0
2024-11-01 15:20:00,1997.15,1997.66,1997.15,1997.66,300.0,1997.15,1997.66,1997.15,1997.66,300.0
2024-11-01 15:30:00,1997.94,1998.06,1997.4,1997.45,861.0,1997.94,1998.06,1997.4,1997.45,861.0
2024-11-01 15:40:00,1999.16,1999.16,1995.11,1996.08,707.0,1999.16,1999.16,1995.11,1996.08,707.0
2024-11-01 15:50:00,1996.0,1996.0,1986.47,1987.51,2369.0,1996.0,1996.0,1986.47,1987.51,2369.0
2024-11-04 09:30:00,1986.3,1987.65,1980.0,1980.0,2341.0,1986.3,1987.65,1980.0,1980.0,2341.0
2024-11-04 09:40:00,1986.47,1986.47,1986.47,1986.47,278.0,1986.47,1986.47,1986.47,1986.47,278.0
2024-11-04 09:50:00,1992.17,1992.17,1992.17,1992.17,100.0,1992.17,1992.17,1992.17,1992.17,100.0
2024-11-04 10:00:00,1999.62,1999.62,1996.41,1996.41,200.0,1999.62,1999.62,1996.41,1996.41,200.0
2024-11-04 10:10:00,1994.53,1994.53,1992.8,1992.8,793.0,1994.53,1994.53,1992.8,1992.8,793.0
2024-11-04 10:20:00,1995.0,1995.82,1995.0,1995.82,327.0,1995.0,1995.82,1995.0,1995.82,327.0
2024-11-04 10:30:00,1992.18,1992.18,1982.65,1982.65,1077.0,1992.18,1992.18,1982.65,1982.65,1077.0
2024-11-04 10:40:00,1983.5,1987.39,1983.5,1985.0,1053.0,1983.5,1987.39,1983.5,1985.0,1053.0
2024-11-04 10:50:00,1985.0,1985.0,1985.0,1985.0,0.0,1985.0,1985.0,1985.0,1985.0,0.0
2024-11-04 11:00:00,1980.71,1980.71,1980.71,1980.71,100.0,1980.71,1980.71,1980.71,1980.71,100.0
2024-11-04 11:10:00,1987.18,1988.24,1982.47,1987.33,825.0,1987.18,1988.24,1982.47,1987.33,825.0
2024-11-04 11:20:00,1984.75,1985.48,1984.48,1985.48,400.0,1984.75,1985.48,1984.48,1985.48,400.0
2024-11-04 11:30:00,1983.26,1983.26,1980.0,1980.0,200.0,1983.26,1983.26,1980.0,1980.0,200.0
2024-11-04 11:40:00,1978.39,1978.4,1978.39,1978.39,109.0,1978.39,1978.4,1978.39,1978.39,109.0
2024-11-04 11:50:00,1987.06,1987.06,1987.06,1987.06,100.0,1987.06,1987.06,1987.06,1987.06,100.0
2024-11-04 12:00:00,1986.89,1987.71,1986.89,1987.71,200.0,1986.89,1987.71,1986.89,1987.71,200.0
2024-11-04 12:10:00,1986.68,1986.68,1985.6,1985.6,230.0,1986.68,1986.68,1985.6,1985.6,230.0
2024-11-04 12:20:00,1989.83,1992.63,1989.82,1992.63,245.0,1989.83,1992.63,1989.82,1992.63,245.0
2024-11-04 12:30:00,1992.8,1992.8,1990.2,1990.21,200.0,1992.8,1992.8,1990.2,1990.21,200.0
2024-11-04 12:40:00,1989.87,1989.87,1989.86,1989.87,200.0,1989.87,1989.87,1989.86,1989.87,200.0
2024-11-04 12:50:00,1991.48,1991.99,1990.08,1990.08,830.0,1991.48,1991.99,1990.08,1990.08,830.0
2024-11-04 13:00:00,1991.05,1991.05,1986.37,1986.37,811.0,1991.05,1991.05,1986.37,1986.37,811.0
2024-11-04 13:10:00,1986.37,1986.37,1986.37,1986.37,0.0,1986.37,1986.37,1986.37,1986.37,0.0
2024-11-04 13:20:00,1990.0,1990.0,1990.0,1990.0,100.0,1990.0,1990.0,1990.0,1990.0,100.0
2024-11-04 13:30:00,1988.86,1991.3,1988.86,1991.3,335.0,1988.86,1991.3,1988.86,1991.3,335.0
2024-11-04 13:40:00,1991.68,1991.68,1991.67,1991.68,100.0,1991.68,1991.68,1991.67,1991.68,100.0
2024-11-04 13:50:00,1993.37,1993.37,1993.37,1993.37,100.0,1993.37,1993.37,1993.37,1993.37,100.0
2024-11-04 14:00:00,1989.72,1994.58,1989.72,1994.58,311.0,1989.72,1994.58,1989.72,1994.58,311.0
2024-11-04 14:10:00,1993.74,1993.74,1993.74,1993.74,301.0,1993.74,1993.74,1993.74,1993.74,301.0
2024-11-04 14:20:00,1991.68,1991.68,1991.04,1991.04,610.0,1991.68,1991.68,1991.04,1991.04,610.0
2024-11-04 14:30:00,1987.57,1991.22,1987.57,1991.22,200.0,1987.57,1991.22,1987.57,1991.22,200.0
2024-11-04 14:40:00,1987.57,1987.57,1987.57,1987.57,102.0,1987.57,1987.57,1987.57,1987.57,102.0
2024-11-04 14:50:00,1987.31,1987.31,1984.57,1984.57,416.0,1987.31,1987.31,1984.57,1984.57,416.0
2024-11-04 15:00:00,1984.09,1984.39,1983.07,1983.07,300.0,1984.09,1984.39,1983.07,1983.07,300.0
2024-11-04 15:10:00,1981.49,1983.52,1981.48,1982.32,1310.0,1981.49,1983.52,1981.48,1982.32,1310.0
2024-11-04 15:20:00,1982.72,1983.47,1982.72,1983.47,200.0,1982.72,1983.47,1982.72,1983.47,200.0
2024-11-04 15:30:00,1981.35,1983.59,1980.71,1983.01,6829.0,1981.35,1983.59,1980.71,1983.01,6829.0
2024-11-04 15:40:00,1983.0,1985.44,1980.0,1980.0,2415.0,1983.0,1985.44,1980.0,1980.0,2415.0
2024-11-04 15:50:00,1982.56,1990.94,1982.56,1990.93,4747.0,1982.56,1990.94,1982.56,1990.93,4747.0
2024-11-05 09:30:00,1992.0,1992.3,1992.0,1992.3,1455.0,1992.0,1992.3,1992.0,1992.3,1455.0
2024-11-05 09:40:00,1991.34,1992.64,1989.11,1992.64,636.0,1991.34,1992.64,1989.11,1992.64,636.0
2024-11-05 09:50:00,1991.49,1994.36,1991.49,1994.36,400.0,1991.49,1994.36,1991.49,1994.36,400.0
2024-11-05 10:00:00,1992.94,1992.94,1992.94,1992.94,100.0,1992.94,1992.94,1992.94,1992.94,100.0
2024-11-05 10:10:00,1992.6,2000.42,1992.6,2000.42,200.0,1992.6,2000.42,1992.6,2000.42,200.0
2024-11-05 10:20:00,2000.85,2001.25,2000.08,2000.09,701.0,2000.85,2001.25,2000.08,2000.09,701.0
2024-11-05 10:30:00,2000.09,2000.09,2000.09,2000.09,0.0,2000.09,2000.09,2000.09,2000.09,0.0
2024-11-05 10:40:00,2000.39,2005.4,2000.39,2005.4,370.0,2000.39,2005.4,2000.39,2005.4,370.0
2024-11-05 10:50:00,2003.43,2003.43,2002.21,2002.21,946.0,2003.43,2003.43,2002.21,2002.21,946.0
2024-11-05 11:00:00,2001.36,2001.36,2001.35,2001.36,279.0,2001.36,2001.36,2001.35,2001.36,279.0
2024-11-05 11:10:00,2001.36,2001.36,2001.36,2001.36,0.0,2001.36,2001.36,2001.36,2001.36,0.0
2024-11-05 11:20:00,2001.19,2004.67,2001.18,2004.67,312.0,2001.19,2004.67,2001.18,2004.67,312.0
2024-11-05 11:30:00,2002.0,2002.0,1995.99,1995.99,1522.0,2002.0,2002.0,1995.99,1995.99,1522.0
2024-11-05 11:40:00,2001.38,2001.39,2001.38,2001.38,100.0,2001.38,2001.39,2001.38,2001.38,100.0
2024-11-05 11:50:00,2001.25,2001.25,2000.03,2000.03,321.0,2001.25,2001.25,2000.03,2000.03,321.0
2024-11-05 12:00:00,2000.03,2000.03,2000.03,2000.03,0.0,2000.03,2000.03,2000.03,2000.03,0.0
2024-11-05 12:10:00,2002.47,2003.97,2002.43,2003.97,690.0,2002.47,2003.97,2002.43,2003.97,690.0
2024-11-05 12:20:00,2005.85,2005.85,2000.76,2000.76,757.0,2005.85,2005.85,2000.76,2000.76,757.0
2024-11-05 12:30:00,2002.51,2002.51,2002.31,2002.32,200.0,2002.51,2002.51,2002.31,2002.32,200.0
2024-11-05 12:40:00,2002.32,2002.32,2002.32,2002.32,0.0,2002.32,2002.32,2002.32,2002.32,0.0
2024-11-05 12:50:00,2002.32,2002.32,2002.32,2002.32,0.0,2002.32,2002.32,2002.32,2002.32,0.0
2024-11-05 13:00:00,2002.44,2002.44,2000.93,2000.93,700.0,2002.44,2002.44,2000.93,2000.93,700.0
2024-11-05 13:10:00,1999.77,2001.9,1999.77,2001.84,576.0,1999.77,2001.9,1999.77,2001.84,576.0
2024-11-05 13:20:00,2003.58,2011.58,2003.58,2011.58,400.0,2003.58,2011.58,2003.58,2011.58,400.0
2024-11-05 13:30:00,2012.74,2018.76,2012.74,2014.0,1305.0,2012.74,2018.76,2012.74,2014.0,1305.0
2024-11-05 13:40:00,2014.0,2014.0,2014.0,2014.0,200.0,2014.0,2014.0,2014.0,2014.0,200.0
2024-11-05 13:50:00,2016.27,2016.27,2016.26,2016.27,188.0,2016.27,2016.27,2016.26,2016.27,188.0
2024-11-05 14:00:00,2016.27,2016.27,2016.27,2016.27,0.0,2016.27,2016.27,2016.27,2016.27,0.0
2024-11-05 14:10:00,2022.0,2022.0,2021.57,2021.57,258.0,2022.0,2022.0,2021.57,2021.57,258.0
2024-11-05 14:20:00,2022.02,2022.69,2022.02,2022.69,300.0,2022.02,2022.69,2022.02,2022.69,300.0
2024-11-05 14:30:00,2022.28,2022.28,2022.28,2022.28,100.0,2022.28,2022.28,2022.28,2022.28,100.0
2024-11-05 14:40:00,2023.13,2023.13,2021.25,2021.25,228.0,2023.13,2023.13,2021.25,2021.25,228.0
2024-11-05 14:50:00,2020.15,2020.15,2018.46,2018.46,984.0,2020.15,2020.15,2018.46,2018.46,984.0
2024-11-05 15:00:00,2018.46,2018.46,2018.46,2018.46,0.0,2018.46,2018.46,2018.46,2018.46,0.0
2024-11-05 15:10:00,2020.0,2020.0,2015.36,2015.36,501.0,2020.0,2020.0,2015.36,2015.36,501.0
2024-11-05 15:20:00,2014.21,2016.2,2014.21,2015.02,500.0,2014.21,2016.2,2014.21,2015.02,500.0
2024-11-05 15:30:00,2019.96,2020.74,2018.84,2019.66,700.0,2019.96,2020.74,2018.84,2019.66,700.0
2024-11-05 15:40:00,2017.95,2017.95,2015.8,2016.37,300.0,2017.95,2017.95,2015.8,2016.37,300.0
2024-11-05 15:50:00,2017.49,2017.49,2007.04,2008.46,6438.0,2017.49,2017.49,2007.04,2008.46,6438.0
2024-11-06 09:30:00,2059.0,2067.61,2058.0,2067.61,6545.0,2059.0,2067.61,2058.0,2067.61,6545.0
2024-11-06 09:40:00,2065.41,2065.41,2042.48,2046.34,2828.0,2065.41,2065.41,2042.48,2046.34,2828.0
2024-11-06 09:50:00,2046.34,2055.67,2046.34,2052.26,1508.0,2046.34,2055.67,2046.34,2052.26,1508.0
2024-11-06 10:00:00,2056.67,2070.9,2056.67,2065.96,1397.0,2056.67,2070.9,2056.67,2065.96,1397.0
2024-11-06 10:10:00,2071.55,2074.46,2069.96,2071.48,1847.0,2071.55,2074.46,2069.96,2071.48,1847.0
2024-11-06 10:20:00,2072.07,2079.32,2070.38,2075.95,1530.0,2072.07,2079.32,2070.38,2075.95,1530.0
2024-11-06 10:30:00,2080.61,2082.91,2075.57,2075.57,643.0,2080.61,2082.91,2075.57,2075.57,643.0
2024-11-06 10:40:00,2068.93,2084.0,2068.93,2080.65,400.0,2068.93,2084.0,2068.93,2080.65,400.0
2024-11-06 10:50:00,2083.5,2083.5,2073.46,2073.46,700.0,2083.5,2083.5,2073.46,2073.46,700.0
2024-11-06 11:00:00,2073.28,2079.33,2073.28,2079.33,343.0,2073.28,2079.33,2073.28,2079.33,343.0
2024-11-06 11:10:00,2081.45,2090.01,2079.01,2083.09,1357.0,2081.45,2090.01,2079.01,2083.09,1357.0
2024-11-06 11:20:00,2088.5,2088.5,2088.0,2088.0,200.0,2088.5,2088.5,2088.0,2088.0,200.0
2024-11-06 11:30:00,2090.75,2095.36,2090.59,2093.8,918.0,2090.75,2095.36,2090.59,2093.8,918.0
2024-11-06 11:40:00,2092.06,2092.06,2084.11,2084.11,1900.0,2092.06,2092.06,2084.11,2084.11,1900.0
2024-11-06 11:50:00,2080.38,2082.06,2080.38,2082.06,300.0,2080.38,2082.06,2080.38,2082.06,300.0
2024-11-06 12:00:00,2081.95,2083.38,2080.54,2083.2,885.0,2081.95,2083.38,2080.54,2083.2,885.0
2024-11-06 12:10:00,2083.22,2092.65,2083.22,2090.55,1000.0,2083.22,2092.65,2083.22,2090.55,1000.0
2024-11-06 12:20:00,2090.64,2091.0,2088.0,2091.0,710.0,2090.64,2091.0,2088.0,2091.0,710.0
2024-11-06 12:30:00,2094.21,2094.21,2091.24,2093.19,800.0,2094.21,2094.21,2091.24,2093.19,800.0
2024-11-06 12:40:00,2093.21,2095.32,2092.8,2092.93,1446.0,2093.21,2095.32,2092.8,2092.93,1446.0
2024-11-06 12:50:00,2090.9,2090.9,2086.86,2086.86,308.0,2090.9,2090.9,2086.86,2086.86,308.0
2024-11-06 13:00:00,2087.14,2091.36,2087.0,2088.13,1032.0,2087.14,2091.36,2087.0,2088.13,1032.0
2024-11-06 13:10:00,2089.45,2094.51,2087.58,2094.51,1113.0,2089.45,2094.51,2087.58,2094.51,1113.0
2024-11-06 13:20:00,2093.87,2098.34,2093.65,2093.65,2527.0,2093.87,2098.34,2093.65,2093.65,2527.0
2024-11-06 13:30:00,2091.6,2091.6,2091.6,2091.6,100.0,2091.6,2091.6,2091.6,2091.6,100.0
2024-11-06 13:40:00,2089.76,2089.76,2088.26,2089.0,300.0,2089.76,2089.76,2088.26,2089.0,300.0
2024-11-06 13:50:00,2092.66,2092.66,2090.24,2090.66,300.0,2092.66,2092.66,2090.24,2090.66,300.0
2024-11-06 14:00:00,2090.75,2092.61,2090.75,2092.61,600.0,2090.75,2092.61,2090.75,2092.61,600.0
2024-11-06 14:10:00,2090.01,2091.69,2088.76,2091.46,1300.0,2090.01,2091.69,2088.76,2091.46,1300.0
2024-11-06 14:20:00,2088.44,2090.92,2084.94,2090.92,737.0,2088.44,2090.92,2084.94,2090.92,737.0
2024-11-06 14:30:00,2088.73,2088.73,2086.63,2086.63,200.0,2088.73,2088.73,2086.63,2086.63,200.0
2024-11-06 14:40:00,2090.45,2095.85,2088.71,2093.78,1254.0,2090.45,2095.85,2088.71,2093.78,1254.0
2024-11-06 14:50:00,2094.69,2094.82,2091.31,2094.82,3749.0,2094.69,2094.82,2091.31,2094.82,3749.0
2024-11-06 15:00:00,2092.99,2093.89,2090.92,2093.89,720.0,2092.99,2093.89,2090.92,2093.89,720.0
2024-11-06 15:10:00,2082.44,2084.38,2082.44,2084.31,300.0,2082.44,2084.38,2082.44,2084.31,300.0
2024-11-06 15:20:00,2084.31,2084.31,2079.54,2084.3,1012.0,2084.31,2084.31,2079.54,2084.3,1012.0
2024-11-06 15:30:00,2084.81,2091.7,2080.08,2080.08,2617.0,2084.81,2091.7,2080.08,2080.08,2617.0
2024-11-06 15:40:00,2081.41,2088.45,2081.4,2086.64,2369.0,2081.41,2088.45,2081.4,2086.64,2369.0
2024-11-06 15:50:00,2087.84,2092.72,2084.45,2087.04,11224.0,2087.84,2092.72,2084.45,2087.04,11224.0
2024-11-07 09:30:00,2123.84,2178.05,2113.37,2131.86,2690.0,2123.84,2178.05,2113.37,2131.86,2690.0
2024-11-07 09:40:00,2124.53,2124.53,2083.52,2091.45,1890.0,2124.53,2124.53,2083.52,2091.45,1890.0
2024-11-07 09:50:00,2086.41,2086.56,2068.87,2076.12,2200.0,2086.41,2086.56,2068.87,2076.12,2200.0
2024-11-07 10:00:00,2074.82,2083.92,2072.76,2080.82,1500.0,2074.82,2083.92,2072.76,2080.82,1500.0
2024-11-07 10:10:00,2081.32,2087.86,2054.42,2056.3,3485.0,2081.32,2087.86,2054.42,2056.3,3485.0
2024-11-07 10:20:00,2052.39,2061.89,2036.65,2040.42,2683.0,2052.39,2061.89,2036.65,2040.42,2683.0
2024-11-07 10:30:00,2049.34,2075.05,2049.12,2072.85,6507.0,2049.34,2075.05,2049.12,2072.85,6507.0
2024-11-07 10:40:00,2071.41,2080.87,2071.4,2075.03,2900.0,2071.41,2080.87,2071.4,2075.03,2900.0
2024-11-07 10:50:00,2070.77,2070.77,2051.53,2051.53,1110.0,2070.77,2070.77,2051.53,2051.53,1110.0
2024-11-07 11:00:00,2059.9,2061.98,2059.9,2061.98,446.0,2059.9,2061.98,2059.9,2061.98,446.0
2024-11-07 11:10:00,2065.98,2065.98,2065.98,2065.98,100.0,2065.98,2065.98,2065.98,2065.98,100.0
2024-11-07 11:20:00,2060.61,2065.08,2058.32,2060.12,685.0,2060.61,2065.08,2058.32,2060.12,685.0
2024-11-07 11:30:00,2063.48,2071.54,2063.48,2071.54,600.0,2063.48,2071.54,2063.48,2071.54,600.0
2024-11-07 11:40:00,2068.3,2068.3,2068.3,2068.3,100.0,2068.3,2068.3,2068.3,2068.3,100.0
2024-11-07 11:50:00,2078.73,2078.73,2078.73,2078.73,183.0,2078.73,2078.73,2078.73,2078.73,183.0
2024-11-07 12:00:00,2079.0,2079.0,2075.13,2078.29,504.0,2079.0,2079.0,2075.13,2078.29,504.0
2024-11-07 12:10:00,2080.0,2093.27,2078.49,2093.27,3398.0,2080.0,2093.27,2078.49,2093.27,3398.0
2024-11-07 12:20:00,2093.27,2093.27,2093.27,2093.27,0.0,2093.27,2093.27,2093.27,2093.27,0.0
2024-11-07 12:30:00,2094.67,2114.26,2094.67,2114.26,1141.0,2094.67,2114.26,2094.67,2114.26,1141.0
2024-11-07 12:40:00,2111.1,2118.0,2111.09,2118.0,400.0,2111.1,2118.0,2111.09,2118.0,400.0
2024-11-07 12:50:00,2124.13,2129.78,2124.13,2129.0,623.0,2124.13,2129.78,2124.13,2129.0,623.0
2024-11-07 13:00:00,2134.2,2142.14,2132.0,2136.64,1900.0,2134.2,2142.14,2132.0,2136.64,1900.0
2024-11-07 13:10:00,2136.64,2136.75,2127.57,2131.29,3751.0,2136.64,2136.75,2127.57,2131.29,3751.0
2024-11-07 13:20:00,2139.77,2165.75,2139.53,2165.75,1290.0,2139.77,2165.75,2139.53,2165.75,1290.0
2024-11-07 13:30:00,2161.94,2165.1,2150.26,2150.26,1157.0,2161.94,2165.1,2150.26,2150.26,1157.0
2024-11-07 13:40:00,2150.28,2154.29,2147.93,2147.93,400.0,2150.28,2154.29,2147.93,2147.93,400.0
2024-11-07 13:50:00,2156.95,2163.13,2155.3,2163.13,823.0,2156.95,2163.13,2155.3,2163.13,823.0
2024-11-07 14:00:00,2159.95,2166.78,2154.4,2166.78,1175.0,2159.95,2166.78,2154.4,2166.78,1175.0
2024-11-07 14:10:00,2157.66,2157.66,2151.89,2152.74,701.0,2157.66,2157.66,2151.89,2152.74,701.0
2024-11-07 14:20:00,2151.1,2151.1,2141.69,2144.45,1845.0,2151.1,2151.1,2141.69,2144.45,1845.0
2024-11-07 14:30:00,2146.22,2146.22,2146.21,2146.22,100.0,2146.22,2146.22,2146.21,2146.22,100.0
2024-11-07 14:40:00,2146.22,2146.22,2129.05,2141.82,1168.0,2146.22,2146.22,2129.05,2141.82,1168.0
2024-11-07 14:50:00,2152.7,2154.58,2152.7,2154.58,200.0,2152.7,2154.58,2152.7,2154.58,200.0
2024-11-07 15:00:00,2155.76,2159.12,2150.0,2159.12,699.0,2155.76,2159.12,2150.0,2159.12,699.0
2024-11-07 15:10:00,2161.95,2162.67,2155.5,2155.5,2842.0,2161.95,2162.67,2155.5,2155.5,2842.0
2024-11-07 15:20:00,2158.47,2163.63,2158.42,2163.61,773.0,2158.47,2163.63,2158.42,2163.61,773.0
2024-11-07 15:30:00,2168.5,2172.65,2165.99,2172.65,1265.0,2168.5,2172.65,2165.99,2172.65,1265.0
2024-11-07 15:40:00,2172.26,2182.19,2172.25,2180.05,1621.0,2172.26,2182.19,2172.25,2180.05,1621.0
2024-11-07 15:50:00,2182.24,2188.93,2168.41,2173.02,11426.0,2182.24,2188.93,2168.41,2173.02,11426.0
2024-11-08 09:30:00,2203.5,2234.9,2203.5,2234.9,2842.0,2203.5,2234.9,2203.5,2234.9,2842.0
2024-11-08 09:40:00,2240.92,2240.92,2227.25,2231.01,2557.0,2240.92,2240.92,2227.25,2231.01,2557.0
2024-11-08 09:50:00,2236.82,2257.0,2236.81,2256.49,6846.0,2236.82,2257.0,2236.81,2256.49,6846.0
2024-11-08 10:00:00,2263.28,2271.82,2257.82,2267.71,2731.0,2263.28,2271.82,2257.82,2267.71,2731.0
2024-11-08 10:10:00,2261.18,2269.18,2253.75,2265.32,6634.0,2261.18,2269.18,2253.75,2265.32,6634.0
2024-11-08 10:20:00,2262.81,2265.0,2259.88,2263.56,1604.0,2262.81,2265.0,2259.88,2263.56,1604.0
2024-11-08 10:30:00,2267.38,2277.2,2266.28,2277.2,4432.0,2267.38,2277.2,2266.28,2277.2,4432.0
2024-11-08 10:40:00,2284.6,2290.79,2284.6,2290.29,1500.0,2284.6,2290.79,2284.6,2290.29,1500.0
2024-11-08 10:50:00,2290.29,2290.29,2290.29,2290.29,0.0,2290.29,2290.29,2290.29,2290.29,0.0
2024-11-08 11:00:00,2313.33,2313.37,2309.28,2311.69,1087.0,2313.33,2313.37,2309.28,2311.69,1087.0
2024-11-08 11:10:00,2305.0,2305.0,2294.72,2294.72,1331.0,2305.0,2305.0,2294.72,2294.72,1331.0
2024-11-08 11:20:00,2311.14,2311.98,2311.14,2311.98,200.0,2311.14,2311.98,2311.14,2311.98,200.0
2024-11-08 11:30:00,2312.82,2317.43,2310.0,2315.72,1080.0,2312.82,2317.43,2310.0,2315.72,1080.0
2024-11-08 11:40:00,2319.81,2327.75,2319.81,2327.74,200.0,2319.81,2327.75,2319.81,2327.74,200.0
2024-11-08 11:50:00,2325.56,2325.56,2308.65,2309.83,6859.0,2325.56,2325.56,2308.65,2309.83,6859.0
2024-11-08 12:00:00,2310.02,2310.02,2299.49,2301.87,1600.0,2310.02,2310.02,2299.49,2301.87,1600.0
2024-11-08 12:10:00,2304.48,2305.87,2293.19,2296.46,923.0,2304.48,2305.87,2293.19,2296.46,923.0
2024-11-08 12:20:00,2295.51,2299.18,2293.56,2299.18,1141.0,2295.51,2299.18,2293.56,2299.18,1141.0
2024-11-08 12:30:00,2293.41,2303.53,2293.41,2303.53,420.0,2293.41,2303.53,2293.41,2303.53,420.0
2024-11-08 12:40:00,2308.98,2315.84,2308.98,2315.84,872.0,2308.98,2315.84,2308.98,2315.84,872.0
2024-11-08 12:50:00,2317.39,2317.84,2315.5,2317.84,400.0,2317.39,2317.84,2315.5,2317.84,400.0
2024-11-08 13:00:00,2322.61,2329.22,2322.61,2329.22,1016.0,2322.61,2329.22,2322.61,2329.22,1016.0
2024-11-08 13:10:00,2327.04,2329.99,2321.34,2329.99,1423.0,2327.04,2329.99,2321.34,2329.99,1423.0
2024-11-08 13:20:00,2329.3,2333.82,2329.3,2333.82,800.0,2329.3,2333.82,2329.3,2333.82,800.0
2024-11-08 13:30:00,2336.15,2342.74,2332.69,2342.74,5467.0,2336.15,2342.74,2332.69,2342.74,5467.0
2024-11-08 13:40:00,2346.58,2346.9,2346.58,2346.89,200.0,2346.58,2346.9,2346.58,2346.89,200.0
2024-11-08 13:50:00,2350.39,2350.39,2341.48,2345.16,7751.0,2350.39,2350.39,2341.48,2345.16,7751.0
2024-11-08 14:00:00,2346.68,2348.89,2344.5,2348.89,710.0,2346.68,2348.89,2344.5,2348.89,710.0
2024-11-08 14:10:00,2350.0,2351.98,2344.87,2349.54,3644.0,2350.0,2351.98,2344.87,2349.54,3644.0
2024-11-08 14:20:00,2347.52,2349.51,2341.81,2346.14,954.0,2347.52,2349.51,2341.81,2346.14,954.0
2024-11-08 14:30:00,2345.49,2348.71,2340.08,2344.75,3616.0,2345.49,2348.71,2340.08,2344.75,3616.0
2024-11-08 14:40:00,2346.37,2350.42,2346.36,2347.49,1100.0,2346.37,2350.42,2346.36,2347.49,1100.0
2024-11-08 14:50:00,2349.95,2349.95,2348.78,2348.78,2212.0,2349.95,2349.95,2348.78,2348.78,2212.0
2024-11-08 15:00:00,2349.08,2350.62,2345.84,2348.49,3595.0,2349.08,2350.62,2345.84,2348.49,3595.0
2024-11-08 15:10:00,2347.5,2348.13,2334.09,2334.24,2367.0,2347.5,2348.13,2334.09,2334.24,2367.0
2024-11-08 15:20:00,2324.45,2330.0,2323.51,2323.51,1498.0,2324.45,2330.0,2323.51,2323.51,1498.0
2024-11-08 15:30:00,2326.52,2329.63,2326.51,2327.66,400.0,2326.52,2329.63,2326.51,2327.66,400.0
2024-11-08 15:40:00,2328.66,2337.13,2328.65,2336.62,2273.0,2328.66,2337.13,2328.65,2336.62,2273.0
2024-11-08 15:50:00,2334.34,2334.34,2321.74,2330.05,4075.0,2334.34,2334.34,2321.74,2330.05,4075.0
2024-11-11 09:30:00,2355.61,2358.5,2339.04,2339.04,2781.0,2355.61,2358.5,2339.04,2339.04,2781.0
2024-11-11 09:40:00,2338.0,2352.97,2318.42,2324.38,1378.0,2338.0,2352.97,2318.42,2324.38,1378.0
2024-11-11 09:50:00,2325.89,2344.5,2325.88,2330.29,1086.0,2325.89,2344.5,2325.88,2330.29,1086.0
2024-11-11 10:00:00,2331.45,2331.45,2316.36,2316.36,1015.0,2331.45,2331.45,2316.36,2316.36,1015.0
2024-11-11 10:10:00,2326.31,2326.31,2324.36,2324.36,515.0,2326.31,2326.31,2324.36,2324.36,515.0
2024-11-11 10:20:00,2324.8,2330.0,2323.79,2330.0,1183.0,2324.8,2330.0,2323.79,2330.0,1183.0
2024-11-11 10:30:00,2327.0,2332.0,2327.0,2332.0,2286.0,2327.0,2332.0,2327.0,2332.0,2286.0
2024-11-11 10:40:00,2325.46,2336.72,2323.8,2336.72,600.0,2325.46,2336.72,2323.8,2336.72,600.0
2024-11-11 10:50:00,2332.8,2346.32,2332.8,2345.0,1746.0,2332.8,2346.32,2332.8,2345.0,1746.0
2024-11-11 11:00:00,2342.59,2355.56,2342.59,2353.56,2408.0,2342.59,2355.56,2342.59,2353.56,2408.0
2024-11-11 11:10:00,2352.1,2355.7,2346.25,2350.52,3190.0,2352.1,2355.7,2346.25,2350.52,3190.0
2024-11-11 11:20:00,2342.1,2348.26,2341.39,2341.93,800.0,2342.1,2348.26,2341.39,2341.93,800.0
2024-11-11 11:30:00,2339.87,2339.87,2334.49,2335.38,400.0,2339.87,2339.87,2334.49,2335.38,400.0
2024-11-11 11:40:00,2334.83,2334.83,2334.82,2334.83,100.0,2334.83,2334.83,2334.82,2334.83,100.0
2024-11-11 11:50:00,2340.23,2345.0,2339.97,2345.0,400.0,2340.23,2345.0,2339.97,2345.0,400.0
2024-11-11 12:00:00,2343.31,2343.31,2338.55,2338.55,649.0,2343.31,2343.31,2338.55,2338.55,649.0
2024-11-11 12:10:00,2342.97,2349.77,2342.97,2349.77,500.0,2342.97,2349.77,2342.97,2349.77,500.0
2024-11-11 12:20:00,2347.1,2348.94,2347.1,2348.81,400.0,2347.1,2348.94,2347.1,2348.81,400.0
2024-11-11 12:30:00,2348.81,2349.99,2348.81,2349.99,528.0,2348.81,2349.99,2348.81,2349.99,528.0
2024-11-11 12:40:00,2345.47,2345.47,2345.47,2345.47,105.0,2345.47,2345.47,2345.47,2345.47,105.0
2024-11-11 12:50:00,2345.47,2345.47,2345.47,2345.47,0.0,2345.47,2345.47,2345.47,2345.47,0.0
2024-11-11 13:00:00,2332.95,2335.0,2332.95,2334.54,852.0,2332.95,2335.0,2332.95,2334.54,852.0
2024-11-11 13:10:00,2329.58,2329.58,2329.58,2329.58,100.0,2329.58,2329.58,2329.58,2329.58,100.0
2024-11-11 13:20:00,2330.8,2330.8,2330.8,2330.8,100.0,2330.8,2330.8,2330.8,2330.8,100.0
2024-11-11 13:30:00,2334.09,2337.41,2334.08,2337.41,200.0,2334.09,2337.41,2334.08,2337.41,200.0
2024-11-11 13:40:00,2341.15,2349.21,2341.15,2344.65,400.0,2341.15,2349.21,2341.15,2344.65,400.0
2024-11-11 13:50:00,2344.43,2344.43,2340.15,2340.15,410.0,2344.43,2344.43,2340.15,2340.15,410.0
2024-11-11 14:00:00,2332.61,2334.95,2332.56,2334.95,304.0,2332.61,2334.95,2332.56,2334.95,304.0
2024-11-11 14:10:00,2340.0,2343.84,2338.93,2339.53,723.0,2340.0,2343.84,2338.93,2339.53,723.0
2024-11-11 14:20:00,2336.41,2344.13,2336.41,2344.13,300.0,2336.41,2344.13,2336.41,2344.13,300.0
2024-11-11 14:30:00,2344.13,2344.13,2334.69,2341.52,400.0,2344.13,2344.13,2334.69,2341.52,400.0
2024-11-11 14:40:00,2341.52,2345.41,2337.1,2337.1,800.0,2341.52,2345.41,2337.1,2337.1,800.0
2024-11-11 14:50:00,2343.87,2343.87,2339.68,2341.64,500.0,2343.87,2343.87,2339.68,2341.64,500.0
2024-11-11 15:00:00,2335.91,2347.76,2335.91,2340.98,1245.0,2335.91,2347.76,2335.91,2340.98,1245.0
2024-11-11 15:10:00,2339.59,2346.12,2339.58,2344.13,660.0,2339.59,2346.12,2339.58,2344.13,660.0
2024-11-11 15:20:00,2342.67,2344.9,2339.53,2339.53,700.0,2342.67,2344.9,2339.53,2339.53,700.0
2024-11-11 15:30:00,2342.63,2356.19,2342.63,2355.49,1154.0,2342.63,2356.19,2342.63,2355.49,1154.0
2024-11-11 15:40:00,2355.53,2355.59,2343.23,2343.23,2300.0,2355.53,2355.59,2343.23,2343.23,2300.0
2024-11-11 15:50:00,2341.1,2359.77,2341.1,2347.9,5142.0,2341.1,2359.77,2341.1,2347.9,5142.0
2024-11-12 09:30:00,2350.0,2369.05,2350.0,2366.45,2959.0,2350.0,2369.05,2350.0,2366.45,2959.0
2024-11-12 09:40:00,2363.68,2363.68,2355.88,2355.88,500.0,2363.68,2363.68,2355.88,2355.88,500.0
2024-11-12 09:50:00,2349.27,2349.27,2349.27,2349.27,100.0,2349.27,2349.27,2349.27,2349.27,100.0
2024-11-12 10:00:00,2343.42,2343.42,2336.88,2336.88,837.0,2343.42,2343.42,2336.88,2336.88,837.0
2024-11-12 10:10:00,2337.58,2337.58,2336.67,2336.67,311.0,2337.58,2337.58,2336.67,2336.67,311.0
2024-11-12 10:20:00,2336.51,2336.51,2329.68,2329.68,839.0,2336.51,2336.51,2329.68,2329.68,839.0
2024-11-12 10:30:00,2324.29,2327.42,2324.28,2327.41,307.0,2324.29,2327.42,2324.28,2327.41,307.0
2024-11-12 10:40:00,2331.39,2336.38,2331.39,2335.24,600.0,2331.39,2336.38,2331.39,2335.24,600.0
2024-11-12 10:50:00,2335.78,2335.78,2333.02,2334.61,1800.0,2335.78,2335.78,2333.02,2334.61,1800.0
2024-11-12 11:00:00,2334.61,2334.61,2334.61,2334.61,0.0,2334.61,2334.61,2334.61,2334.61,0.0
2024-11-12 11:10:00,2339.57,2344.19,2338.92,2344.19,400.0,2339.57,2344.19,2338.92,2344.19,400.0
2024-11-12 11:20:00,2359.24,2359.24,2359.24,2359.24,100.0,2359.24,2359.24,2359.24,2359.24,100.0
2024-11-12 11:30:00,2355.0,2357.0,2355.0,2357.0,334.0,2355.0,2357.0,2355.0,2357.0,334.0
2024-11-12 11:40:00,2353.05,2353.05,2353.05,2353.05,272.0,2353.05,2353.05,2353.05,2353.05,272.0
2024-11-12 11:50:00,2347.72,2351.71,2347.71,2351.71,522.0,2347.72,2351.71,2347.71,2351.71,522.0
2024-11-12 12:00:00,2351.71,2351.71,2351.71,2351.71,0.0,2351.71,2351.71,2351.71,2351.71,0.0
2024-11-12 12:10:00,2347.86,2350.19,2344.9,2347.83,852.0,2347.86,2350.19,2344.9,2347.83,852.0
2024-11-12 12:20:00,2347.83,2347.83,2347.83,2347.83,0.0,2347.83,2347.83,2347.83,2347.83,0.0
2024-11-12 12:30:00,2348.84,2350.17,2345.07,2345.07,1719.0,2348.84,2350.17,2345.07,2345.07,1719.0
2024-11-12 12:40:00,2345.95,2345.96,2345.35,2345.35,200.0,2345.95,2345.96,2345.35,2345.35,200.0
2024-11-12 12:50:00,2337.31,2337.31,2337.31,2337.31,150.0,2337.31,2337.31,2337.31,2337.31,150.0
2024-11-12 13:00:00,2333.14,2333.14,2332.63,2332.63,400.0,2333.14,2333.14,2332.63,2332.63,400.0
2024-11-12 13:10:00,2331.62,2340.96,2331.62,2340.02,1290.0,2331.62,2340.96,2331.62,2340.02,1290.0
2024-11-12 13:20:00,2340.0,2340.71,2340.0,2340.0,1400.0,2340.0,2340.71,2340.0,2340.0,1400.0
2024-11-12 13:30:00,2340.0,2341.04,2340.0,2341.04,3020.0,2340.0,2341.04,2340.0,2341.04,3020.0
2024-11-12 13:40:00,2340.0,2346.56,2340.0,2344.31,800.0,2340.0,2346.56,2340.0,2344.31,800.0
2024-11-12 13:50:00,2344.26,2346.64,2341.28,2343.87,700.0,2344.26,2346.64,2341.28,2343.87,700.0
2024-11-12 14:00:00,2343.87,2343.87,2343.87,2343.87,0.0,2343.87,2343.87,2343.87,2343.87,0.0
2024-11-12 14:10:00,2349.95,2351.88,2347.54,2349.92,1231.0,2349.95,2351.88,2347.54,2349.92,1231.0
2024-11-12 14:20:00,2347.33,2347.83,2345.96,2347.83,614.0,2347.33,2347.83,2345.96,2347.83,614.0
2024-11-12 14:30:00,2347.83,2347.83,2347.83,2347.83,0.0,2347.83,2347.83,2347.83,2347.83,0.0
2024-11-12 14:40:00,2344.86,2348.93,2344.86,2347.77,1600.0,2344.86,2348.93,2344.86,2347.77,1600.0
2024-11-12 14:50:00,2346.48,2348.08,2345.17,2345.18,4255.0,2346.48,2348.08,2345.17,2345.18,4255.0
2024-11-12 15:00:00,2345.01,2349.26,2344.79,2344.79,1100.0,2345.01,2349.26,2344.79,2344.79,1100.0
2024-11-12 15:10:00,2346.74,2352.02,2346.49,2352.02,400.0,2346.74,2352.02,2346.49,2352.02,400.0
2024-11-12 15:20:00,2347.82,2351.74,2347.82,2350.46,397.0,2347.82,2351.74,2347.82,2350.46,397.0
2024-11-12 15:30:00,2354.65,2354.65,2350.73,2350.73,200.0,2354.65,2354.65,2350.73,2350.73,200.0
2024-11-12 15:40:00,2349.01,2355.45,2349.01,2355.45,400.0,2349.01,2355.45,2349.01,2355.45,400.0
2024-11-12 15:50:00,2351.57,2352.06,2348.45,2351.4,5349.0,2351.57,2352.06,2348.45,2351.4,5349.0
2024-11-13 09:30:00,2348.23,2361.4,2348.23,2360.54,2531.0,2348.23,2361.4,2348.23,2360.54,2531.0
2024-11-13 09:40:00,2362.12,2362.88,2362.11,2362.88,450.0,2362.12,2362.88,2362.11,2362.88,450.0
2024-11-13 09:50:00,2358.62,2361.52,2355.75,2361.26,1320.0,2358.62,2361.52,2355.75,2361.26,1320.0
2024-11-13 10:00:00,2368.32,2368.32,2354.96,2357.17,500.0,2368.32,2368.32,2354.96,2357.17,500.0
2024-11-13 10:10:00,2359.02,2373.65,2355.49,2372.41,3019.0,2359.02,2373.65,2355.49,2372.41,3019.0
2024-11-13 10:20:00,2373.61,2386.83,2373.61,2386.83,445.0,2373.61,2386.83,2373.61,2386.83,445.0
2024-11-13 10:30:00,2400.33,2402.52,2394.1,2394.1,946.0,2400.33,2402.52,2394.1,2394.1,946.0
2024-11-13 10:40:00,2395.22,2395.22,2392.0,2392.0,707.0,2395.22,2395.22,2392.0,2392.0,707.0
2024-11-13 10:50:00,2392.02,2393.43,2390.61,2390.61,500.0,2392.02,2393.43,2390.61,2390.61,500.0
2024-11-13 11:00:00,2390.95,2390.95,2390.0,2390.0,300.0,2390.95,2390.95,2390.0,2390.0,300.0
2024-11-13 11:10:00,2390.0,2390.0,2390.0,2390.0,0.0,2390.0,2390.0,2390.0,2390.0,0.0
2024-11-13 11:20:00,2390.0,2391.7,2380.43,2380.43,800.0,2390.0,2391.7,2380.43,2380.43,800.0
2024-11-13 11:30:00,2387.92,2388.86,2387.92,2388.86,544.0,2387.92,2388.86,2387.92,2388.86,544.0
2024-11-13 11:40:00,2388.16,2390.57,2387.96,2390.57,1703.0,2388.16,2390.57,2387.96,2390.57,1703.0
2024-11-13 11:50:00,2392.31,2392.31,2388.72,2388.72,469.0,2392.31,2392.31,2388.72,2388.72,469.0
2024-11-13 12:00:00,2388.72,2388.72,2388.72,2388.72,0.0,2388.72,2388.72,2388.72,2388.72,0.0
2024-11-13 12:10:00,2398.69,2401.3,2395.14,2401.3,653.0,2398.69,2401.3,2395.14,2401.3,653.0
2024-11-13 12:20:00,2396.01,2396.01,2396.0,2396.01,100.0,2396.01,2396.01,2396.0,2396.01,100.0
2024-11-13 12:30:00,2397.07,2397.07,2392.72,2392.72,776.0,2397.07,2397.07,2392.72,2392.72,776.0
2024-11-13 12:40:00,2389.33,2392.16,2388.11,2388.12,869.0,2389.33,2392.16,2388.11,2388.12,869.0
2024-11-13 12:50:00,2381.96,2387.01,2381.96,2383.14,2218.0,2381.96,2387.01,2381.96,2383.14,2218.0
2024-11-13 13:00:00,2384.06,2384.06,2384.06,2384.06,100.0,2384.06,2384.06,2384.06,2384.06,100.0
2024-11-13 13:10:00,2388.34,2388.34,2388.34,2388.34,100.0,2388.34,2388.34,2388.34,2388.34,100.0
2024-11-13 13:20:00,2385.32,2385.32,2385.31,2385.32,100.0,2385.32,2385.32,2385.31,2385.32,100.0
2024-11-13 13:30:00,2385.32,2385.32,2385.32,2385.32,0.0,2385.32,2385.32,2385.32,2385.32,0.0
2024-11-13 13:40:00,2386.85,2386.85,2386.85,2386.85,100.0,2386.85,2386.85,2386.85,2386.85,100.0
2024-11-13 13:50:00,2386.85,2386.85,2386.85,2386.85,0.0,2386.85,2386.85,2386.85,2386.85,0.0
2024-11-13 14:00:00,2388.75,2388.75,2384.08,2384.08,230.0,2388.75,2388.75,2384.08,2384.08,230.0
2024-11-13 14:10:00,2380.41,2380.41,2376.18,2377.06,500.0,2380.41,2380.41,2376.18,2377.06,500.0
2024-11-13 14:20:00,2377.06,2377.06,2377.06,2377.06,0.0,2377.06,2377.06,2377.06,2377.06,0.0
2024-11-13 14:30:00,2362.69,2363.06,2360.31,2360.49,703.0,2362.69,2363.06,2360.31,2360.49,703.0
2024-11-13 14:40:00,2356.06,2360.0,2354.88,2354.88,1104.0,2356.06,2360.0,2354.88,2354.88,1104.0
2024-11-13 14:50:00,2350.14,2353.92,2348.04,2353.91,1690.0,2350.14,2353.92,2348.04,2353.91,1690.0
2024-11-13 15:00:00,2353.91,2353.91,2353.91,2353.91,0.0,2353.91,2353.91,2353.91,2353.91,0.0
2024-11-13 15:10:00,2359.79,2359.79,2359.79,2359.79,100.0,2359.79,2359.79,2359.79,2359.79,100.0
2024-11-13 15:20:00,2359.79,2359.79,2359.79,2359.79,0.0,2359.79,2359.79,2359.79,2359.79,0.0
2024-11-13 15:30:00,2359.64,2359.64,2359.64,2359.64,100.0,2359.64,2359.64,2359.64,2359.64,100.0
2024-11-13 15:40:00,2354.71,2361.53,2353.97,2353.97,2140.0,2354.71,2361.53,2353.97,2353.97,2140.0
2024-11-13 15:50:00,2351.79,2352.13,2342.62,2352.13,2825.0,2351.79,2352.13,2342.62,2352.13,2825.0
2024-11-14 09:30:00,2344.52,2344.52,2330.71,2330.72,1196.0,2344.52,2344.52,2330.71,2330.72,1196.0
2024-11-14 09:40:00,2305.3,2330.26,2305.3,2330.26,734.0,2305.3,2330.26,2305.3,2330.26,734.0
2024-11-14 09:50:00,2330.26,2330.26,2330.26,2330.26,0.0,2330.26,2330.26,2330.26,2330.26,0.0
2024-11-14 10:00:00,2329.68,2329.68,2329.68,2329.68,100.0,2329.68,2329.68,2329.68,2329.68,100.0
2024-11-14 10:10:00,2339.86,2339.86,2339.86,2339.86,100.0,2339.86,2339.86,2339.86,2339.86,100.0
2024-11-14 10:20:00,2341.63,2345.58,2341.63,2345.58,229.0,2341.63,2345.58,2341.63,2345.58,229.0
2024-11-14 10:30:00,2345.58,2345.58,2345.58,2345.58,0.0,2345.58,2345.58,2345.58,2345.58,0.0
2024-11-14 10:40:00,2355.36,2355.36,2353.14,2353.14,200.0,2355.36,2355.36,2353.14,2353.14,200.0
2024-11-14 10:50:00,2351.31,2364.38,2351.31,2351.97,1882.0,2351.31,2364.38,2351.31,2351.97,1882.0
2024-11-14 11:00:00,2351.97,2351.97,2340.54,2340.54,809.0,2351.97,2351.97,2340.54,2340.54,809.0
2024-11-14 11:10:00,2340.06,2340.06,2340.06,2340.06,100.0,2340.06,2340.06,2340.06,2340.06,100.0
2024-11-14 11:20:00,2341.65,2341.65,2341.65,2341.65,100.0,2341.65,2341.65,2341.65,2341.65,100.0
2024-11-14 11:30:00,2341.65,2341.65,2341.65,2341.65,0.0,2341.65,2341.65,2341.65,2341.65,0.0
2024-11-14 11:40:00,2337.61,2348.5,2337.61,2348.5,500.0,2337.61,2348.5,2337.61,2348.5,500.0
2024-11-14 11:50:00,2348.5,2348.5,2348.5,2348.5,0.0,2348.5,2348.5,2348.5,2348.5,0.0
2024-11-14 12:00:00,2334.51,2334.51,2334.51,2334.51,100.0,2334.51,2334.51,2334.51,2334.51,100.0
2024-11-14 12:10:00,2334.51,2334.51,2334.51,2334.51,0.0,2334.51,2334.51,2334.51,2334.51,0.0
2024-11-14 12:20:00,2335.4,2335.4,2335.4,2335.4,100.0,2335.4,2335.4,2335.4,2335.4,100.0
2024-11-14 12:30:00,2335.4,2335.4,2335.4,2335.4,0.0,2335.4,2335.4,2335.4,2335.4,0.0
2024-11-14 12:40:00,2329.77,2329.77,2329.77,2329.77,100.0,2329.77,2329.77,2329.77,2329.77,100.0
2024-11-14 12:50:00,2326.22,2326.23,2324.28,2324.29,400.0,2326.22,2326.23,2324.28,2324.29,400.0
2024-11-14 13:00:00,2324.29,2324.29,2324.29,2324.29,0.0,2324.29,2324.29,2324.29,2324.29,0.0
2024-11-14 13:10:00,2328.16,2328.16,2328.16,2328.16,200.0,2328.16,2328.16,2328.16,2328.16,200.0
2024-11-14 13:20:00,2328.16,2328.16,2328.16,2328.16,0.0,2328.16,2328.16,2328.16,2328.16,0.0
2024-11-14 13:30:00,2316.48,2319.93,2316.13,2319.93,400.0,2316.48,2319.93,2316.13,2319.93,400.0
2024-11-14 13:40:00,2319.93,2319.93,2319.93,2319.93,0.0,2319.93,2319.93,2319.93,2319.93,0.0
2024-11-14 13:50:00,2320.75,2321.5,2315.89,2321.5,800.0,2320.75,2321.5,2315.89,2321.5,800.0
2024-11-14 14:00:00,2323.49,2325.87,2323.49,2325.2,300.0,2323.49,2325.87,2323.49,2325.2,300.0
2024-11-14 14:10:00,2325.2,2325.2,2325.2,2325.2,0.0,2325.2,2325.2,2325.2,2325.2,0.0
2024-11-14 14:20:00,2325.2,2325.2,2325.2,2325.2,0.0,2325.2,2325.2,2325.2,2325.2,0.0
2024-11-14 14:30:00,2334.23,2336.37,2333.69,2333.7,300.0,2334.23,2336.37,2333.69,2333.7,300.0
2024-11-14 14:40:00,2333.7,2333.7,2333.7,2333.7,0.0,2333.7,2333.7,2333.7,2333.7,0.0
2024-11-14 14:50:00,2330.88,2330.88,2330.14,2330.14,301.0,2330.88,2330.88,2330.14,2330.14,301.0
2024-11-14 15:00:00,2330.14,2330.14,2330.14,2330.14,0.0,2330.14,2330.14,2330.14,2330.14,0.0
2024-11-14 15:10:00,2330.67,2330.67,2330.67,2330.67,100.0,2330.67,2330.67,2330.67,2330.67,100.0
2024-11-14 15:20:00,2326.73,2326.73,2326.73,2326.73,100.0,2326.73,2326.73,2326.73,2326.73,100.0
2024-11-14 15:30:00,2326.73,2326.73,2326.73,2326.73,0.0,2326.73,2326.73,2326.73,2326.73,0.0
2024-11-14 15:40:00,2325.19,2325.21,2324.34,2325.21,311.0,2325.19,2325.21,2324.34,2325.21,311.0
2024-11-14 15:50:00,2320.76,2325.84,2318.4,2322.46,1011.0,2320.76,2325.84,2318.4,2322.46,1011.0
2024-11-15 09:30:00,2295.05,2295.05,2278.14,2279.95,7209.0,2295.05,2295.05,2278.14,2279.95,7209.0
2024-11-15 09:40:00,2286.13,2286.13,2275.0,2277.33,1719.0,2286.13,2286.13,2275.0,2277.33,1719.0
2024-11-15 09:50:00,2277.33,2277.33,2277.33,2277.33,0.0,2277.33,2277.33,2277.33,2277.33,0.0
2024-11-15 10:00:00,2265.75,2265.75,2255.95,2255.95,700.0,2265.75,2265.75,2255.95,2255.95,700.0
2024-11-15 10:10:00,2265.18,2266.36,2263.4,2263.41,400.0,2265.18,2266.36,2263.4,2263.41,400.0
2024-11-15 10:20:00,2255.82,2255.82,2252.36,2252.36,200.0,2255.82,2255.82,2252.36,2252.36,200.0
2024-11-15 10:30:00,2254.99,2263.56,2253.56,2259.99,661.0,2254.99,2263.56,2253.56,2259.99,661.0
2024-11-15 10:40:00,2257.18,2268.83,2257.18,2268.83,1569.0,2257.18,2268.83,2257.18,2268.83,1569.0
2024-11-15 10:50:00,2272.27,2276.31,2267.06,2274.19,1071.0,2272.27,2276.31,2267.06,2274.19,1071.0
2024-11-15 11:00:00,2267.82,2269.31,2263.72,2269.31,300.0,2267.82,2269.31,2263.72,2269.31,300.0
2024-11-15 11:10:00,2276.31,2276.31,2267.81,2267.81,508.0,2276.31,2276.31,2267.81,2267.81,508.0
2024-11-15 11:20:00,2265.13,2274.9,2265.13,2274.9,600.0,2265.13,2274.9,2265.13,2274.9,600.0
2024-11-15 11:30:00,2274.83,2280.93,2274.02,2276.99,2557.0,2274.83,2280.93,2274.02,2276.99,2557.0
2024-11-15 11:40:00,2275.0,2275.01,2271.34,2275.01,1000.0,2275.0,2275.01,2271.34,2275.01,1000.0
2024-11-15 11:50:00,2270.81,2270.81,2270.81,2270.81,200.0,2270.81,2270.81,2270.81,2270.81,200.0
2024-11-15 12:00:00,2269.14,2275.06,2269.14,2274.66,1800.0,2269.14,2275.06,2269.14,2274.66,1800.0
2024-11-15 12:10:00,2269.08,2272.51,2262.77,2265.89,1457.0,2269.08,2272.51,2262.77,2265.89,1457.0
2024-11-15 12:20:00,2269.48,2270.0,2256.96,2256.96,2990.0,2269.48,2270.0,2256.96,2256.96,2990.0
2024-11-15 12:30:00,2260.0,2260.0,2255.79,2258.09,700.0,2260.0,2260.0,2255.79,2258.09,700.0
2024-11-15 12:40:00,2258.09,2258.09,2258.09,2258.09,100.0,2258.09,2258.09,2258.09,2258.09,100.0
2024-11-15 12:50:00,2252.75,2257.67,2252.75,2257.67,514.0,2252.75,2257.67,2252.75,2257.67,514.0
2024-11-15 13:00:00,2259.88,2260.02,2257.19,2258.55,655.0,2259.88,2260.02,2257.19,2258.55,655.0
2024-11-15 13:10:00,2257.63,2257.63,2257.62,2257.63,200.0,2257.63,2257.63,2257.62,2257.63,200.0
2024-11-15 13:20:00,2254.55,2257.63,2253.22,2255.01,770.0,2254.55,2257.63,2253.22,2255.01,770.0
2024-11-15 13:30:00,2252.74,2255.15,2252.3,2255.15,600.0,2252.74,2255.15,2252.3,2255.15,600.0
2024-11-15 13:40:00,2251.63,2251.63,2246.4,2248.03,821.0,2251.63,2251.63,2246.4,2248.03,821.0
2024-11-15 13:50:00,2253.07,2254.71,2253.0,2254.71,400.0,2253.07,2254.71,2253.0,2254.71,400.0
2024-11-15 14:00:00,2260.74,2263.7,2260.73,2263.48,402.0,2260.74,2263.7,2260.73,2263.48,402.0
2024-11-15 14:10:00,2262.91,2262.91,2260.14,2260.14,200.0,2262.91,2262.91,2260.14,2260.14,200.0
2024-11-15 14:20:00,2259.82,2259.82,2257.31,2257.31,440.0,2259.82,2259.82,2257.31,2257.31,440.0
2024-11-15 14:30:00,2256.1,2257.69,2255.42,2257.34,605.0,2256.1,2257.69,2255.42,2257.34,605.0
2024-11-15 14:40:00,2260.68,2261.95,2260.68,2261.95,500.0,2260.68,2261.95,2260.68,2261.95,500.0
2024-11-15 14:50:00,2259.82,2259.82,2259.82,2259.82,300.0,2259.82,2259.82,2259.82,2259.82,300.0
2024-11-15 15:00:00,2260.12,2260.12,2257.51,2260.01,416.0,2260.12,2260.12,2257.51,2260.01,416.0
2024-11-15 15:10:00,2259.03,2261.91,2258.95,2260.8,1126.0,2259.03,2261.91,2258.95,2260.8,1126.0
2024-11-15 15:20:00,2262.1,2262.5,2258.05,2258.05,1541.0,2262.1,2262.5,2258.05,2258.05,1541.0
2024-11-15 15:30:00,2256.43,2256.43,2254.58,2254.58,400.0,2256.43,2256.43,2254.58,2254.58,400.0
2024-11-15 15:40:00,2248.47,2249.2,2246.32,2247.63,2014.0,2248.47,2249.2,2246.32,2247.63,2014.0
2024-11-15 15:50:00,2253.29,2263.14,2251.83,2261.63,6049.0,2253.29,2263.14,2251.83,2261.63,6049.0
2024-11-18 09:30:00,2261.0,2261.0,2250.25,2250.26,3029.0,2261.0,2261.0,2250.25,2250.26,3029.0
2024-11-18 09:40:00,2268.89,2269.98,2268.88,2269.98,464.0,2268.89,2269.98,2268.88,2269.98,464.0
2024-11-18 09:50:00,2261.02,2275.0,2261.02,2275.0,625.0,2261.02,2275.0,2261.02,2275.0,625.0
2024-11-18 10:00:00,2268.24,2284.47,2268.24,2284.47,474.0,2268.24,2284.47,2268.24,2284.47,474.0
2024-11-18 10:10:00,2289.24,2290.63,2285.33,2285.33,800.0,2289.24,2290.63,2285.33,2285.33,800.0
2024-11-18 10:20:00,2279.3,2279.3,2279.3,2279.3,117.0,2279.3,2279.3,2279.3,2279.3,117.0
2024-11-18 10:30:00,2291.19,2291.19,2291.19,2291.19,100.0,2291.19,2291.19,2291.19,2291.19,100.0
2024-11-18 10:40:00,2291.19,2291.19,2291.19,2291.19,0.0,2291.19,2291.19,2291.19,2291.19,0.0
2024-11-18 10:50:00,2294.22,2297.05,2291.14,2291.14,300.0,2294.22,2297.05,2291.14,2291.14,300.0
2024-11-18 11:00:00,2305.3,2305.3,2305.3,2305.3,100.0,2305.3,2305.3,2305.3,2305.3,100.0
2024-11-18 11:10:00,2302.14,2302.14,2294.32,2302.14,1596.0,2302.14,2302.14,2294.32,2302.14,1596.0
2024-11-18 11:20:00,2298.24,2298.24,2298.24,2298.24,100.0,2298.24,2298.24,2298.24,2298.24,100.0
2024-11-18 11:30:00,2295.48,2300.23,2295.07,2297.28,1700.0,2295.48,2300.23,2295.07,2297.28,1700.0
2024-11-18 11:40:00,2300.39,2303.06,2294.66,2294.66,300.0,2300.39,2303.06,2294.66,2294.66,300.0
2024-11-18 11:50:00,2294.66,2294.66,2294.66,2294.66,0.0,2294.66,2294.66,2294.66,2294.66,0.0
2024-11-18 12:00:00,2289.73,2289.73,2284.05,2284.05,257.0,2289.73,2289.73,2284.05,2284.05,257.0
2024-11-18 12:10:00,2286.64,2287.11,2284.5,2285.67,700.0,2286.64,2287.11,2284.5,2285.67,700.0
2024-11-18 12:20:00,2285.67,2285.67,2285.67,2285.67,0.0,2285.67,2285.67,2285.67,2285.67,0.0
2024-11-18 12:30:00,2285.67,2285.67,2285.67,2285.67,0.0,2285.67,2285.67,2285.67,2285.67,0.0
2024-11-18 12:40:00,2284.77,2284.77,2284.77,2284.77,100.0,2284.77,2284.77,2284.77,2284.77,100.0
2024-11-18 12:50:00,2284.77,2284.77,2284.77,2284.77,0.0,2284.77,2284.77,2284.77,2284.77,0.0
2024-11-18 13:00:00,2290.74,2290.74,2287.27,2287.27,200.0,2290.74,2290.74,2287.27,2287.27,200.0
2024-11-18 13:10:00,2287.27,2287.27,2287.27,2287.27,0.0,2287.27,2287.27,2287.27,2287.27,0.0
2024-11-18 13:20:00,2287.51,2287.51,2287.5,2287.51,107.0,2287.51,2287.51,2287.5,2287.51,107.0
2024-11-18 13:30:00,2287.51,2287.51,2285.55,2287.51,300.0,2287.51,2287.51,2285.55,2287.51,300.0
2024-11-18 13:40:00,2283.65,2283.65,2276.76,2276.77,211.0,2283.65,2283.65,2276.76,2276.77,211.0
2024-11-18 13:50:00,2276.72,2276.72,2276.71,2276.72,322.0,2276.72,2276.72,2276.71,2276.72,322.0
2024-11-18 14:00:00,2276.72,2276.72,2276.72,2276.72,0.0,2276.72,2276.72,2276.72,2276.72,0.0
2024-11-18 14:10:00,2276.72,2276.72,2276.72,2276.72,0.0,2276.72,2276.72,2276.72,2276.72,0.0
2024-11-18 14:20:00,2281.15,2281.15,2281.15,2281.15,329.0,2281.15,2281.15,2281.15,2281.15,329.0
2024-11-18 14:30:00,2281.21,2281.21,2280.42,2280.42,300.0,2281.21,2281.21,2280.42,2280.42,300.0
2024-11-18 14:40:00,2280.42,2280.42,2280.42,2280.42,0.0,2280.42,2280.42,2280.42,2280.42,0.0
2024-11-18 14:50:00,2279.79,2282.16,2279.79,2280.09,300.0,2279.79,2282.16,2279.79,2280.09,300.0
2024-11-18 15:00:00,2277.43,2277.87,2274.78,2274.78,500.0,2277.43,2277.87,2274.78,2274.78,500.0
2024-11-18 15:10:00,2272.51,2272.51,2272.51,2272.51,100.0,2272.51,2272.51,2272.51,2272.51,100.0
2024-11-18 15:20:00,2272.51,2272.51,2272.51,2272.51,0.0,2272.51,2272.51,2272.51,2272.51,0.0
2024-11-18 15:30:00,2268.17,2269.5,2268.17,2268.37,380.0,2268.17,2269.5,2268.17,2268.37,380.0
2024-11-18 15:40:00,2269.07,2270.9,2268.46,2270.32,811.0,2269.07,2270.9,2268.46,2270.32,811.0
2024-11-18 15:50:00,2268.54,2272.32,2265.05,2268.93,4124.0,2268.54,2272.32,2265.05,2268.93,4124.0
2024-11-19 09:30:00,2252.27,2275.75,2252.27,2273.39,1835.0,2252.27,2275.75,2252.27,2273.39,1835.0
2024-11-19 09:40:00,2274.37,2274.37,2274.37,2274.37,200.0,2274.37,2274.37,2274.37,2274.37,200.0
2024-11-19 09:50:00,2274.37,2274.37,2274.37,2274.37,0.0,2274.37,2274.37,2274.37,2274.37,0.0
2024-11-19 10:00:00,2274.37,2274.37,2274.37,2274.37,0.0,2274.37,2274.37,2274.37,2274.37,0.0
2024-11-19 10:10:00,2274.37,2274.37,2274.37,2274.37,0.0,2274.37,2274.37,2274.37,2274.37,0.0
2024-11-19 10:20:00,2266.63,2266.63,2266.63,2266.63,200.0,2266.63,2266.63,2266.63,2266.63,200.0
2024-11-19 10:30:00,2272.68,2272.68,2265.8,2266.1,400.0,2272.68,2272.68,2265.8,2266.1,400.0
2024-11-19 10:40:00,2265.0,2271.07,2265.0,2271.07,590.0,2265.0,2271.07,2265.0,2271.07,590.0
2024-11-19 10:50:00,2271.07,2271.07,2262.16,2266.37,800.0,2271.07,2271.07,2262.16,2266.37,800.0
2024-11-19 11:00:00,2269.24,2280.39,2269.24,2280.39,461.0,2269.24,2280.39,2269.24,2280.39,461.0
2024-11-19 11:10:00,2275.88,2283.34,2275.87,2283.34,209.0,2275.88,2283.34,2275.87,2283.34,209.0
2024-11-19 11:20:00,2288.66,2297.32,2288.65,2296.52,800.0,2288.66,2297.32,2288.65,2296.52,800.0
2024-11-19 11:30:00,2300.01,2304.52,2299.81,2304.52,600.0,2300.01,2304.52,2299.81,2304.52,600.0
2024-11-19 11:40:00,2300.0,2300.0,2297.72,2297.72,494.0,2300.0,2300.0,2297.72,2297.72,494.0
2024-11-19 11:50:00,2295.91,2295.92,2295.06,2295.06,500.0,2295.91,2295.92,2295.06,2295.06,500.0
2024-11-19 12:00:00,2295.06,2295.06,2295.06,2295.06,0.0,2295.06,2295.06,2295.06,2295.06,0.0
2024-11-19 12:10:00,2295.06,2295.06,2295.06,2295.06,0.0,2295.06,2295.06,2295.06,2295.06,0.0
2024-11-19 12:20:00,2294.95,2294.96,2288.29,2288.29,600.0,2294.95,2294.96,2288.29,2288.29,600.0
2024-11-19 12:30:00,2288.29,2288.29,2288.29,2288.29,0.0,2288.29,2288.29,2288.29,2288.29,0.0
2024-11-19 12:40:00,2288.29,2288.29,2288.29,2288.29,0.0,2288.29,2288.29,2288.29,2288.29,0.0
2024-11-19 12:50:00,2294.03,2294.03,2294.03,2294.03,100.0,2294.03,2294.03,2294.03,2294.03,100.0
2024-11-19 13:00:00,2290.52,2290.52,2290.52,2290.52,100.0,2290.52,2290.52,2290.52,2290.52,100.0
2024-11-19 13:10:00,2292.43,2292.44,2292.43,2292.43,100.0,2292.43,2292.44,2292.43,2292.43,100.0
2024-11-19 13:20:00,2291.49,2291.49,2291.48,2291.49,100.0,2291.49,2291.49,2291.48,2291.49,100.0
2024-11-19 13:30:00,2296.0,2296.0,2296.0,2296.0,100.0,2296.0,2296.0,2296.0,2296.0,100.0
2024-11-19 13:40:00,2296.0,2296.0,2296.0,2296.0,0.0,2296.0,2296.0,2296.0,2296.0,0.0
2024-11-19 13:50:00,2296.0,2296.0,2296.0,2296.0,0.0,2296.0,2296.0,2296.0,2296.0,0.0
2024-11-19 14:00:00,2295.39,2295.39,2287.68,2287.68,826.0,2295.39,2295.39,2287.68,2287.68,826.0
2024-11-19 14:10:00,2289.08,2289.08,2289.08,2289.08,100.0,2289.08,2289.08,2289.08,2289.08,100.0
2024-11-19 14:20:00,2289.08,2289.08,2289.08,2289.08,0.0,2289.08,2289.08,2289.08,2289.08,0.0
2024-11-19 14:30:00,2286.67,2286.67,2286.67,2286.67,105.0,2286.67,2286.67,2286.67,2286.67,105.0
2024-11-19 14:40:00,2283.9,2283.9,2283.9,2283.9,100.0,2283.9,2283.9,2283.9,2283.9,100.0
2024-11-19 14:50:00,2283.03,2283.03,2282.84,2282.85,200.0,2283.03,2283.03,2282.84,2282.85,200.0
2024-11-19 15:00:00,2281.92,2286.72,2281.92,2282.7,500.0,2281.92,2286.72,2281.92,2282.7,500.0
2024-11-19 15:10:00,2287.95,2287.95,2287.95,2287.95,100.0,2287.95,2287.95,2287.95,2287.95,100.0
2024-11-19 15:20:00,2291.18,2291.18,2289.53,2289.53,238.0,2291.18,2291.18,2289.53,2289.53,238.0
2024-11-19 15:30:00,2282.61,2283.83,2282.16,2282.16,418.0,2282.61,2283.83,2282.16,2282.16,418.0
2024-11-19 15:40:00,2279.92,2283.42,2279.92,2282.9,1976.0,2279.92,2283.42,2279.92,2282.9,1976.0
2024-11-19 15:50:00,2284.4,2287.78,2279.46,2282.3,7129.0,2284.4,2287.78,2279.46,2282.3,7129.0
2024-11-20 09:30:00,2292.5,2293.5,2270.01,2270.7,1344.0,2292.5,2293.5,2270.01,2270.7,1344.0
2024-11-20 09:40:00,2263.84,2263.84,2263.84,2263.84,100.0,2263.84,2263.84,2263.84,2263.84,100.0
2024-11-20 09:50:00,2260.1,2260.1,2240.43,2253.06,826.0,2260.1,2260.1,2240.43,2253.06,826.0
2024-11-20 10:00:00,2248.41,2254.84,2241.64,2241.64,344.0,2248.41,2254.84,2241.64,2241.64,344.0
2024-11-20 10:10:00,2235.34,2235.34,2232.38,2232.38,200.0,2235.34,2235.34,2232.38,2232.38,200.0
2024-11-20 10:20:00,2240.48,2240.99,2240.47,2240.99,200.0,2240.48,2240.99,2240.47,2240.99,200.0
2024-11-20 10:30:00,2239.23,2244.45,2239.23,2243.85,302.0,2239.23,2244.45,2239.23,2243.85,302.0
2024-11-20 10:40:00,2243.85,2243.85,2243.85,2243.85,0.0,2243.85,2243.85,2243.85,2243.85,0.0
2024-11-20 10:50:00,2271.42,2271.42,2261.1,2265.94,1000.0,2271.42,2271.42,2261.1,2265.94,1000.0
2024-11-20 11:00:00,2265.53,2265.53,2261.32,2263.62,1200.0,2265.53,2265.53,2261.32,2263.62,1200.0
2024-11-20 11:10:00,2263.62,2263.62,2263.62,2263.62,0.0,2263.62,2263.62,2263.62,2263.62,0.0
2024-11-20 11:20:00,2259.97,2259.97,2253.4,2257.08,333.0,2259.97,2259.97,2253.4,2257.08,333.0
2024-11-20 11:30:00,2258.79,2258.79,2258.79,2258.79,100.0,2258.79,2258.79,2258.79,2258.79,100.0
2024-11-20 11:40:00,2263.93,2263.93,2263.82,2263.82,200.0,2263.93,2263.93,2263.82,2263.82,200.0
2024-11-20 11:50:00,2270.33,2270.33,2270.33,2270.33,100.0,2270.33,2270.33,2270.33,2270.33,100.0
2024-11-20 12:00:00,2270.33,2270.33,2270.33,2270.33,0.0,2270.33,2270.33,2270.33,2270.33,0.0
2024-11-20 12:10:00,2274.51,2274.51,2270.68,2270.68,205.0,2274.51,2274.51,2270.68,2270.68,205.0
2024-11-20 12:20:00,2270.68,2270.68,2270.68,2270.68,0.0,2270.68,2270.68,2270.68,2270.68,0.0
2024-11-20 12:30:00,2270.68,2270.68,2270.68,2270.68,0.0,2270.68,2270.68,2270.68,2270.68,0.0
2024-11-20 12:40:00,2274.13,2274.13,2274.13,2274.13,100.0,2274.13,2274.13,2274.13,2274.13,100.0
2024-11-20 12:50:00,2274.13,2274.13,2274.13,2274.13,0.0,2274.13,2274.13,2274.13,2274.13,0.0
2024-11-20 13:00:00,2269.97,2269.98,2269.97,2269.97,100.0,2269.97,2269.98,2269.97,2269.97,100.0
2024-11-20 13:10:00,2270.37,2270.37,2270.36,2270.37,100.0,2270.37,2270.37,2270.36,2270.37,100.0
2024-11-20 13:20:00,2270.27,2270.27,2269.0,2269.0,200.0,2270.27,2270.27,2269.0,2269.0,200.0
2024-11-20 13:30:00,2269.0,2269.0,2269.0,2269.0,0.0,2269.0,2269.0,2269.0,2269.0,0.0
2024-11-20 13:40:00,2266.29,2266.29,2266.29,2266.29,100.0,2266.29,2266.29,2266.29,2266.29,100.0
2024-11-20 13:50:00,2266.29,2266.29,2266.29,2266.29,0.0,2266.29,2266.29,2266.29,2266.29,0.0
2024-11-20 14:00:00,2268.18,2273.38,2268.18,2273.38,289.0,2268.18,2273.38,2268.18,2273.38,289.0
2024-11-20 14:10:00,2273.38,2273.38,2273.38,2273.38,0.0,2273.38,2273.38,2273.38,2273.38,0.0
2024-11-20 14:20:00,2273.38,2273.38,2273.38,2273.38,0.0,2273.38,2273.38,2273.38,2273.38,0.0
2024-11-20 14:30:00,2273.38,2273.38,2273.38,2273.38,0.0,2273.38,2273.38,2273.38,2273.38,0.0
2024-11-20 14:40:00,2273.38,2273.38,2273.38,2273.38,0.0,2273.38,2273.38,2273.38,2273.38,0.0
2024-11-20 14:50:00,2286.32,2286.32,2286.31,2286.32,100.0,2286.32,2286.32,2286.31,2286.32,100.0
2024-11-20 15:00:00,2286.32,2286.32,2286.32,2286.32,0.0,2286.32,2286.32,2286.32,2286.32,0.0
2024-11-20 15:10:00,2286.32,2286.32,2286.32,2286.32,0.0,2286.32,2286.32,2286.32,2286.32,0.0
2024-11-20 15:20:00,2293.76,2294.78,2291.42,2294.27,902.0,2293.76,2294.78,2291.42,2294.27,902.0
2024-11-20 15:30:00,2296.9,2305.7,2296.9,2305.23,2486.0,2296.9,2305.7,2296.9,2305.23,2486.0
2024-11-20 15:40:00,2309.34,2310.08,2306.2,2309.68,2393.0,2309.34,2310.08,2306.2,2309.68,2393.0
2024-11-20 15:50:00,2308.28,2309.8,2304.61,2307.83,5017.0,2308.28,2309.8,2304.61,2307.83,5017.0
2024-11-21 09:30:00,2317.2,2323.09,2297.52,2297.53,3149.0,2317.2,2323.09,2297.52,2297.53,3149.0
2024-11-21 09:40:00,2310.08,2317.66,2310.08,2313.89,300.0,2310.08,2317.66,2310.08,2313.89,300.0
2024-11-21 09:50:00,2312.59,2312.59,2312.59,2312.59,100.0,2312.59,2312.59,2312.59,2312.59,100.0
2024-11-21 10:00:00,2312.59,2312.59,2312.59,2312.59,0.0,2312.59,2312.59,2312.59,2312.59,0.0
2024-11-21 10:10:00,2313.7,2322.52,2313.69,2321.11,602.0,2313.7,2322.52,2313.69,2321.11,602.0
2024-11-21 10:20:00,2316.73,2316.73,2316.73,2316.73,100.0,2316.73,2316.73,2316.73,2316.73,100.0
2024-11-21 10:30:00,2316.73,2316.73,2316.73,2316.73,0.0,2316.73,2316.73,2316.73,2316.73,0.0
2024-11-21 10:40:00,2312.8,2312.8,2312.79,2312.8,100.0,2312.8,2312.8,2312.79,2312.8,100.0
2024-11-21 10:50:00,2325.12,2325.12,2325.12,2325.12,179.0,2325.12,2325.12,2325.12,2325.12,179.0
2024-11-21 11:00:00,2330.99,2333.67,2330.98,2333.67,200.0,2330.99,2333.67,2330.98,2333.67,200.0
2024-11-21 11:10:00,2336.44,2343.1,2336.44,2343.1,532.0,2336.44,2343.1,2336.44,2343.1,532.0
2024-11-21 11:20:00,2332.72,2339.91,2332.71,2339.91,390.0,2332.72,2339.91,2332.71,2339.91,390.0
2024-11-21 11:30:00,2339.91,2339.91,2339.91,2339.91,0.0,2339.91,2339.91,2339.91,2339.91,0.0
2024-11-21 11:40:00,2339.91,2339.91,2339.91,2339.91,0.0,2339.91,2339.91,2339.91,2339.91,0.0
2024-11-21 11:50:00,2346.22,2346.22,2346.22,2346.22,100.0,2346.22,2346.22,2346.22,2346.22,100.0
2024-11-21 12:00:00,2336.46,2336.46,2336.46,2336.46,209.0,2336.46,2336.46,2336.46,2336.46,209.0
2024-11-21 12:10:00,2334.77,2334.77,2334.77,2334.77,100.0,2334.77,2334.77,2334.77,2334.77,100.0
2024-11-21 12:20:00,2339.7,2340.31,2339.7,2340.31,520.0,2339.7,2340.31,2339.7,2340.31,520.0
2024-11-21 12:30:00,2340.31,2340.31,2340.31,2340.31,0.0,2340.31,2340.31,2340.31,2340.31,0.0
2024-11-21 12:40:00,2340.8,2340.8,2340.8,2340.8,100.0,2340.8,2340.8,2340.8,2340.8,100.0
2024-11-21 12:50:00,2340.8,2340.8,2340.8,2340.8,0.0,2340.8,2340.8,2340.8,2340.8,0.0
2024-11-21 13:00:00,2340.8,2340.8,2340.8,2340.8,0.0,2340.8,2340.8,2340.8,2340.8,0.0
2024-11-21 13:10:00,2343.29,2345.36,2343.29,2345.36,200.0,2343.29,2345.36,2343.29,2345.36,200.0
2024-11-21 13:20:00,2345.36,2345.36,2345.36,2345.36,0.0,2345.36,2345.36,2345.36,2345.36,0.0
2024-11-21 13:30:00,2351.56,2351.56,2343.2,2343.2,310.0,2351.56,2351.56,2343.2,2343.2,310.0
2024-11-21 13:40:00,2345.64,2345.64,2345.55,2345.55,350.0,2345.64,2345.64,2345.55,2345.55,350.0
2024-11-21 13:50:00,2342.74,2342.74,2342.74,2342.74,100.0,2342.74,2342.74,2342.74,2342.74,100.0
2024-11-21 14:00:00,2342.9,2345.3,2342.89,2345.3,770.0,2342.9,2345.3,2342.89,2345.3,770.0
2024-11-21 14:10:00,2345.3,2345.3,2345.3,2345.3,0.0,2345.3,2345.3,2345.3,2345.3,0.0
2024-11-21 14:20:00,2345.3,2345.3,2345.3,2345.3,0.0,2345.3,2345.3,2345.3,2345.3,0.0
2024-11-21 14:30:00,2348.47,2353.01,2346.47,2347.93,1669.0,2348.47,2353.01,2346.47,2347.93,1669.0
2024-11-21 14:40:00,2348.18,2348.18,2348.17,2348.18,100.0,2348.18,2348.18,2348.17,2348.18,100.0
2024-11-21 14:50:00,2349.5,2349.5,2349.5,2349.5,170.0,2349.5,2349.5,2349.5,2349.5,170.0
2024-11-21 15:00:00,2349.5,2349.5,2349.5,2349.5,0.0,2349.5,2349.5,2349.5,2349.5,0.0
2024-11-21 15:10:00,2345.64,2345.64,2344.44,2344.44,600.0,2345.64,2345.64,2344.44,2344.44,600.0
2024-11-21 15:20:00,2345.77,2345.77,2345.76,2345.77,100.0,2345.77,2345.77,2345.76,2345.77,100.0
2024-11-21 15:30:00,2345.88,2346.49,2342.71,2344.95,1071.0,2345.88,2346.49,2342.71,2344.95,1071.0
2024-11-21 15:40:00,2346.75,2346.75,2337.32,2337.32,398.0,2346.75,2346.75,2337.32,2337.32,398.0
2024-11-21 15:50:00,2340.88,2340.88,2333.33,2337.32,1118.0,2340.88,2340.88,2333.33,2337.32,1118.0
2024-11-22 09:30:00,2348.38,2368.05,2324.32,2330.84,2090.0,2348.38,2368.05,2324.32,2330.84,2090.0
2024-11-22 09:40:00,2344.74,2356.42,2344.74,2356.41,200.0,2344.74,2356.42,2344.74,2356.41,200.0
2024-11-22 09:50:00,2347.35,2359.54,2347.34,2356.82,400.0,2347.35,2359.54,2347.34,2356.82,400.0
2024-11-22 10:00:00,2367.49,2372.06,2358.64,2358.64,914.0,2367.49,2372.06,2358.64,2358.64,914.0
2024-11-22 10:10:00,2366.23,2366.89,2366.23,2366.89,407.0,2366.23,2366.89,2366.23,2366.89,407.0
2024-11-22 10:20:00,2367.24,2377.75,2367.24,2377.74,259.0,2367.24,2377.75,2367.24,2377.74,259.0
2024-11-22 10:30:00,2365.59,2365.59,2365.58,2365.59,125.0,2365.59,2365.59,2365.58,2365.59,125.0
2024-11-22 10:40:00,2368.05,2368.05,2368.05,2368.05,100.0,2368.05,2368.05,2368.05,2368.05,100.0
2024-11-22 10:50:00,2373.14,2373.46,2362.94,2363.1,757.0,2373.14,2373.46,2362.94,2363.1,757.0
2024-11-22 11:00:00,2358.47,2358.47,2357.53,2357.53,200.0,2358.47,2358.47,2357.53,2357.53,200.0
2024-11-22 11:10:00,2354.68,2354.69,2354.68,2354.68,101.0,2354.68,2354.69,2354.68,2354.68,101.0
2024-11-22 11:20:00,2357.86,2361.98,2357.86,2361.97,300.0,2357.86,2361.98,2357.86,2361.97,300.0
2024-11-22 11:30:00,2358.95,2363.93,2358.37,2361.88,1300.0,2358.95,2363.93,2358.37,2361.88,1300.0
2024-11-22 11:40:00,2361.88,2361.88,2361.88,2361.88,0.0,2361.88,2361.88,2361.88,2361.88,0.0
2024-11-22 11:50:00,2361.88,2361.88,2361.88,2361.88,0.0,2361.88,2361.88,2361.88,2361.88,0.0
2024-11-22 12:00:00,2356.14,2357.38,2356.13,2357.38,260.0,2356.14,2357.38,2356.13,2357.38,260.0
2024-11-22 12:10:00,2361.0,2361.0,2361.0,2361.0,100.0,2361.0,2361.0,2361.0,2361.0,100.0
2024-11-22 12:20:00,2365.22,2365.22,2360.6,2364.2,300.0,2365.22,2365.22,2360.6,2364.2,300.0
2024-11-22 12:30:00,2360.48,2364.39,2360.48,2364.39,200.0,2360.48,2364.39,2360.48,2364.39,200.0
2024-11-22 12:40:00,2364.39,2364.39,2364.39,2364.39,0.0,2364.39,2364.39,2364.39,2364.39,0.0
2024-11-22 12:50:00,2365.18,2365.19,2365.18,2365.18,100.0,2365.18,2365.19,2365.18,2365.18,100.0
2024-11-22 13:00:00,2364.91,2365.88,2364.91,2365.88,1238.0,2364.91,2365.88,2364.91,2365.88,1238.0
2024-11-22 13:10:00,2364.65,2366.64,2364.65,2366.64,200.0,2364.65,2366.64,2364.65,2366.64,200.0
2024-11-22 13:20:00,2364.65,2365.9,2364.65,2365.57,308.0,2364.65,2365.9,2364.65,2365.57,308.0
2024-11-22 13:30:00,2364.39,2364.39,2364.39,2364.39,126.0,2364.39,2364.39,2364.39,2364.39,126.0
2024-11-22 13:40:00,2364.39,2364.39,2364.39,2364.39,0.0,2364.39,2364.39,2364.39,2364.39,0.0
2024-11-22 13:50:00,2360.98,2360.98,2360.98,2360.98,200.0,2360.98,2360.98,2360.98,2360.98,200.0
2024-11-22 14:00:00,2356.8,2356.8,2356.8,2356.8,100.0,2356.8,2356.8,2356.8,2356.8,100.0
2024-11-22 14:10:00,2352.41,2352.41,2352.41,2352.41,100.0,2352.41,2352.41,2352.41,2352.41,100.0
2024-11-22 14:20:00,2354.58,2354.58,2354.57,2354.58,100.0,2354.58,2354.58,2354.57,2354.58,100.0
2024-11-22 14:30:00,2357.93,2362.07,2357.93,2362.07,332.0,2357.93,2362.07,2357.93,2362.07,332.0
2024-11-22 14:40:00,2358.0,2362.65,2358.0,2362.64,500.0,2358.0,2362.65,2358.0,2362.64,500.0
2024-11-22 14:50:00,2358.32,2358.32,2358.32,2358.32,100.0,2358.32,2358.32,2358.32,2358.32,100.0
2024-11-22 15:00:00,2345.99,2347.4,2345.99,2347.4,324.0,2345.99,2347.4,2345.99,2347.4,324.0
2024-11-22 15:10:00,2348.37,2348.37,2348.16,2348.16,207.0,2348.37,2348.37,2348.16,2348.16,207.0
2024-11-22 15:20:00,2349.23,2352.04,2349.23,2350.22,400.0,2349.23,2352.04,2349.23,2350.22,400.0
2024-11-22 15:30:00,2350.6,2357.16,2350.59,2357.16,400.0,2350.6,2357.16,2350.59,2357.16,400.0
2024-11-22 15:40:00,2357.16,2357.16,2354.48,2356.84,1110.0,2357.16,2357.16,2354.48,2356.84,1110.0
2024-11-22 15:50:00,2354.29,2360.49,2353.77,2356.38,2220.0,2354.29,2360.49,2353.77,2356.38,2220.0
2024-11-25 09:30:00,2362.21,2381.49,2362.21,2374.41,2187.0,2362.21,2381.49,2362.21,2374.41,2187.0
2024-11-25 09:40:00,2370.08,2381.35,2370.08,2381.35,500.0,2370.08,2381.35,2370.08,2381.35,500.0
2024-11-25 09:50:00,2381.0,2381.0,2381.0,2381.0,100.0,2381.0,2381.0,2381.0,2381.0,100.0
2024-11-25 10:00:00,2373.78,2373.78,2369.88,2370.9,300.0,2373.78,2373.78,2369.88,2370.9,300.0
2024-11-25 10:10:00,2370.9,2370.9,2370.9,2370.9,0.0,2370.9,2370.9,2370.9,2370.9,0.0
2024-11-25 10:20:00,2381.0,2382.1,2381.0,2381.52,800.0,2381.0,2382.1,2381.0,2381.52,800.0
2024-11-25 10:30:00,2383.43,2383.43,2370.0,2370.32,500.0,2383.43,2383.43,2370.0,2370.32,500.0
2024-11-25 10:40:00,2372.55,2372.55,2372.55,2372.55,100.0,2372.55,2372.55,2372.55,2372.55,100.0
2024-11-25 10:50:00,2369.56,2369.56,2364.29,2364.35,300.0,2369.56,2369.56,2364.29,2364.35,300.0
2024-11-25 11:00:00,2364.84,2364.84,2364.84,2364.84,100.0,2364.84,2364.84,2364.84,2364.84,100.0
2024-11-25 11:10:00,2363.43,2363.45,2363.43,2363.45,200.0,2363.43,2363.45,2363.43,2363.45,200.0
2024-11-25 11:20:00,2363.45,2363.45,2363.45,2363.45,0.0,2363.45,2363.45,2363.45,2363.45,0.0
2024-11-25 11:30:00,2360.83,2360.83,2350.33,2350.6,1300.0,2360.83,2360.83,2350.33,2350.6,1300.0
2024-11-25 11:40:00,2351.18,2356.61,2348.36,2348.36,935.0,2351.18,2356.61,2348.36,2348.36,935.0
2024-11-25 11:50:00,2342.0,2344.4,2338.54,2338.54,683.0,2342.0,2344.4,2338.54,2338.54,683.0
2024-11-25 12:00:00,2341.99,2342.0,2341.99,2341.99,100.0,2341.99,2342.0,2341.99,2341.99,100.0
2024-11-25 12:10:00,2336.55,2336.55,2329.94,2335.74,1448.0,2336.55,2336.55,2329.94,2335.74,1448.0
2024-11-25 12:20:00,2338.44,2339.02,2338.44,2339.02,300.0,2338.44,2339.02,2338.44,2339.02,300.0
2024-11-25 12:30:00,2344.85,2344.85,2344.85,2344.85,100.0,2344.85,2344.85,2344.85,2344.85,100.0
2024-11-25 12:40:00,2340.75,2345.43,2340.5,2345.43,700.0,2340.75,2345.43,2340.5,2345.43,700.0
2024-11-25 12:50:00,2344.11,2348.93,2344.1,2348.93,200.0,2344.11,2348.93,2344.1,2348.93,200.0
2024-11-25 13:00:00,2348.93,2348.93,2348.93,2348.93,0.0,2348.93,2348.93,2348.93,2348.93,0.0
2024-11-25 13:10:00,2355.79,2365.06,2355.79,2364.35,1000.0,2355.79,2365.06,2355.79,2364.35,1000.0
2024-11-25 13:20:00,2364.62,2365.64,2362.98,2365.04,800.0,2364.62,2365.64,2362.98,2365.04,800.0
2024-11-25 13:30:00,2364.2,2364.2,2358.87,2358.87,729.0,2364.2,2364.2,2358.87,2358.87,729.0
2024-11-25 13:40:00,2358.65,2358.76,2358.65,2358.76,200.0,2358.65,2358.76,2358.65,2358.76,200.0
2024-11-25 13:50:00,2359.51,2359.51,2355.86,2356.56,1167.0,2359.51,2359.51,2355.86,2356.56,1167.0
2024-11-25 14:00:00,2354.17,2354.21,2349.43,2352.82,639.0,2354.17,2354.21,2349.43,2352.82,639.0
2024-11-25 14:10:00,2349.15,2349.15,2344.64,2348.76,524.0,2349.15,2349.15,2344.64,2348.76,524.0
2024-11-25 14:20:00,2351.7,2357.68,2351.7,2357.03,899.0,2351.7,2357.68,2351.7,2357.03,899.0
2024-11-25 14:30:00,2356.85,2356.85,2355.29,2355.29,530.0,2356.85,2356.85,2355.29,2355.29,530.0
2024-11-25 14:40:00,2355.29,2355.29,2355.29,2355.29,0.0,2355.29,2355.29,2355.29,2355.29,0.0
2024-11-25 14:50:00,2355.72,2356.14,2353.6,2356.14,829.0,2355.72,2356.14,2353.6,2356.14,829.0
2024-11-25 15:00:00,2357.52,2361.03,2357.51,2361.03,200.0,2357.52,2361.03,2357.51,2361.03,200.0
2024-11-25 15:10:00,2360.0,2360.0,2354.99,2357.03,1078.0,2360.0,2360.0,2354.99,2357.03,1078.0
2024-11-25 15:20:00,2357.63,2357.63,2355.0,2355.0,200.0,2357.63,2357.63,2355.0,2355.0,200.0
2024-11-25 15:30:00,2355.0,2358.47,2354.25,2354.25,1066.0,2355.0,2358.47,2354.25,2354.25,1066.0
2024-11-25 15:40:00,2354.25,2354.25,2354.25,2354.25,0.0,2354.25,2354.25,2354.25,2354.25,0.0
2024-11-25 15:50:00,2360.7,2364.74,2357.84,2358.78,6578.0,2360.7,2364.74,2357.84,2358.78,6578.0
2024-11-26 09:30:00,2354.64,2354.64,2354.64,2354.64,1103.0,2354.64,2354.64,2354.64,2354.64,1103.0
2024-11-26 09:40:00,2381.0,2381.0,2381.0,2381.0,100.0,2381.0,2381.0,2381.0,2381.0,100.0
2024-11-26 09:50:00,2381.78,2381.78,2357.47,2362.0,901.0,2381.78,2381.78,2357.47,2362.0,901.0
2024-11-26 10:00:00,2368.0,2368.0,2363.12,2363.12,200.0,2368.0,2368.0,2363.12,2363.12,200.0
2024-11-26 10:10:00,2358.97,2358.97,2352.41,2352.73,3069.0,2358.97,2358.97,2352.41,2352.73,3069.0
2024-11-26 10:20:00,2362.0,2362.0,2354.87,2360.0,700.0,2362.0,2362.0,2354.87,2360.0,700.0
2024-11-26 10:30:00,2360.0,2360.0,2355.37,2355.37,350.0,2360.0,2360.0,2355.37,2355.37,350.0
2024-11-26 10:40:00,2355.37,2355.37,2355.37,2355.37,0.0,2355.37,2355.37,2355.37,2355.37,0.0
2024-11-26 10:50:00,2358.29,2358.29,2358.04,2358.04,600.0,2358.29,2358.29,2358.04,2358.04,600.0
2024-11-26 11:00:00,2357.81,2374.05,2357.81,2374.05,1400.0,2357.81,2374.05,2357.81,2374.05,1400.0
2024-11-26 11:10:00,2367.68,2375.4,2364.45,2375.4,400.0,2367.68,2375.4,2364.45,2375.4,400.0
2024-11-26 11:20:00,2371.15,2378.48,2369.58,2372.4,1140.0,2371.15,2378.48,2369.58,2372.4,1140.0
2024-11-26 11:30:00,2372.81,2375.21,2372.8,2375.21,600.0,2372.81,2375.21,2372.8,2375.21,600.0
2024-11-26 11:40:00,2375.21,2375.21,2375.21,2375.21,0.0,2375.21,2375.21,2375.21,2375.21,0.0
2024-11-26 11:50:00,2373.53,2378.06,2373.52,2378.06,200.0,2373.53,2378.06,2373.52,2378.06,200.0
2024-11-26 12:00:00,2369.32,2377.15,2369.32,2377.15,1117.0,2369.32,2377.15,2369.32,2377.15,1117.0
2024-11-26 12:10:00,2370.65,2371.19,2369.06,2371.18,300.0,2370.65,2371.19,2369.06,2371.18,300.0
2024-11-26 12:20:00,2371.18,2371.18,2368.3,2368.3,260.0,2371.18,2371.18,2368.3,2368.3,260.0
2024-11-26 12:30:00,2374.18,2374.18,2374.18,2374.18,100.0,2374.18,2374.18,2374.18,2374.18,100.0
2024-11-26 12:40:00,2374.18,2374.18,2374.18,2374.18,0.0,2374.18,2374.18,2374.18,2374.18,0.0
2024-11-26 12:50:00,2379.5,2382.82,2378.85,2382.82,300.0,2379.5,2382.82,2378.85,2382.82,300.0
2024-11-26 13:00:00,2376.89,2379.26,2376.09,2379.26,420.0,2376.89,2379.26,2376.09,2379.26,420.0
2024-11-26 13:10:00,2379.26,2379.26,2379.26,2379.26,0.0,2379.26,2379.26,2379.26,2379.26,0.0
2024-11-26 13:20:00,2384.84,2387.12,2380.0,2380.0,1052.0,2384.84,2387.12,2380.0,2380.0,1052.0
2024-11-26 13:30:00,2380.0,2380.0,2380.0,2380.0,0.0,2380.0,2380.0,2380.0,2380.0,0.0
2024-11-26 13:40:00,2369.41,2372.92,2369.41,2372.91,300.0,2369.41,2372.92,2369.41,2372.91,300.0
2024-11-26 13:50:00,2373.2,2373.2,2373.2,2373.2,100.0,2373.2,2373.2,2373.2,2373.2,100.0
2024-11-26 14:00:00,2373.2,2373.2,2373.2,2373.2,0.0,2373.2,2373.2,2373.2,2373.2,0.0
2024-11-26 14:10:00,2370.41,2372.39,2369.87,2369.87,309.0,2370.41,2372.39,2369.87,2369.87,309.0
2024-11-26 14:20:00,2369.87,2369.87,2369.87,2369.87,0.0,2369.87,2369.87,2369.87,2369.87,0.0
2024-11-26 14:30:00,2379.97,2380.72,2379.97,2380.15,804.0,2379.97,2380.72,2379.97,2380.15,804.0
2024-11-26 14:40:00,2380.15,2380.15,2380.15,2380.15,0.0,2380.15,2380.15,2380.15,2380.15,0.0
2024-11-26 14:50:00,2380.57,2380.57,2380.56,2380.57,100.0,2380.57,2380.57,2380.56,2380.57,100.0
2024-11-26 15:00:00,2380.57,2380.57,2380.57,2380.57,0.0,2380.57,2380.57,2380.57,2380.57,0.0
2024-11-26 15:10:00,2377.34,2379.48,2377.33,2379.45,964.0,2377.34,2379.48,2377.33,2379.45,964.0
2024-11-26 15:20:00,2379.45,2379.45,2379.45,2379.45,0.0,2379.45,2379.45,2379.45,2379.45,0.0
2024-11-26 15:30:00,2381.34,2385.12,2379.59,2384.9,823.0,2381.34,2385.12,2379.59,2384.9,823.0
2024-11-26 15:40:00,2387.25,2390.0,2387.25,2390.0,410.0,2387.25,2390.0,2387.25,2390.0,410.0
2024-11-26 15:50:00,2390.45,2390.45,2380.3,2383.17,3111.0,2390.45,2390.45,2380.3,2383.17,3111.0
2024-11-27 09:30:00,2382.4,2382.4,2370.0,2370.0,1082.0,2382.4,2382.4,2370.0,2370.0,1082.0
2024-11-27 09:40:00,2364.0,2376.66,2362.06,2376.66,528.0,2364.0,2376.66,2362.06,2376.66,528.0
2024-11-27 09:50:00,2375.65,2375.65,2375.65,2375.65,100.0,2375.65,2375.65,2375.65,2375.65,100.0
2024-11-27 10:00:00,2376.0,2376.0,2376.0,2376.0,105.0,2376.0,2376.0,2376.0,2376.0,105.0
2024-11-27 10:10:00,2373.27,2373.27,2373.27,2373.27,100.0,2373.27,2373.27,2373.27,2373.27,100.0
2024-11-27 10:20:00,2370.94,2371.91,2366.27,2366.28,300.0,2370.94,2371.91,2366.27,2366.28,300.0
2024-11-27 10:30:00,2366.0,2366.0,2358.71,2359.3,601.0,2366.0,2366.0,2358.71,2359.3,601.0
2024-11-27 10:40:00,2355.98,2358.0,2355.98,2358.0,334.0,2355.98,2358.0,2355.98,2358.0,334.0
2024-11-27 10:50:00,2358.0,2358.0,2358.0,2358.0,0.0,2358.0,2358.0,2358.0,2358.0,0.0
2024-11-27 11:00:00,2351.02,2351.02,2351.01,2351.02,259.0,2351.02,2351.02,2351.01,2351.02,259.0
2024-11-27 11:10:00,2342.1,2345.42,2342.09,2343.92,400.0,2342.1,2345.42,2342.09,2343.92,400.0
2024-11-27 11:20:00,2347.05,2347.05,2344.89,2344.89,542.0,2347.05,2347.05,2344.89,2344.89,542.0
2024-11-27 11:30:00,2346.23,2349.2,2341.45,2341.45,800.0,2346.23,2349.2,2341.45,2341.45,800.0
2024-11-27 11:40:00,2339.96,2339.96,2336.92,2336.92,273.0,2339.96,2339.96,2336.92,2336.92,273.0
2024-11-27 11:50:00,2333.42,2333.68,2333.07,2333.68,400.0,2333.42,2333.68,2333.07,2333.68,400.0
2024-11-27 12:00:00,2334.92,2336.95,2334.92,2336.55,300.0,2334.92,2336.95,2334.92,2336.55,300.0
2024-11-27 12:10:00,2331.09,2331.09,2329.27,2329.28,406.0,2331.09,2331.09,2329.27,2329.28,406.0
2024-11-27 12:20:00,2329.28,2329.28,2329.28,2329.28,0.0,2329.28,2329.28,2329.28,2329.28,0.0
2024-11-27 12:30:00,2334.9,2334.9,2334.9,2334.9,100.0,2334.9,2334.9,2334.9,2334.9,100.0
2024-11-27 12:40:00,2336.53,2349.46,2336.53,2342.86,1508.0,2336.53,2349.46,2336.53,2342.86,1508.0
2024-11-27 12:50:00,2346.43,2346.99,2343.53,2346.99,600.0,2346.43,2346.99,2343.53,2346.99,600.0
2024-11-27 13:00:00,2343.44,2345.7,2343.44,2345.7,420.0,2343.44,2345.7,2343.44,2345.7,420.0
2024-11-27 13:10:00,2349.08,2349.08,2347.41,2347.41,200.0,2349.08,2349.08,2347.41,2347.41,200.0
2024-11-27 13:20:00,2345.94,2345.94,2345.94,2345.94,108.0,2345.94,2345.94,2345.94,2345.94,108.0
2024-11-27 13:30:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 13:40:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 13:50:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 14:00:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 14:10:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 14:20:00,2345.94,2345.94,2345.94,2345.94,0.0,2345.94,2345.94,2345.94,2345.94,0.0
2024-11-27 14:30:00,2349.66,2349.67,2349.66,2349.66,100.0,2349.66,2349.67,2349.66,2349.66,100.0
2024-11-27 14:40:00,2349.66,2349.66,2349.66,2349.66,0.0,2349.66,2349.66,2349.66,2349.66,0.0
2024-11-27 14:50:00,2349.66,2349.66,2349.66,2349.66,0.0,2349.66,2349.66,2349.66,2349.66,0.0
2024-11-27 15:00:00,2358.71,2360.66,2358.71,2358.71,438.0,2358.71,2360.66,2358.71,2358.71,438.0
2024-11-27 15:10:00,2358.71,2358.71,2358.71,2358.71,0.0,2358.71,2358.71,2358.71,2358.71,0.0
2024-11-27 15:20:00,2360.83,2363.52,2359.25,2359.25,435.0,2360.83,2363.52,2359.25,2359.25,435.0
2024-11-27 15:30:00,2359.93,2360.93,2359.9,2359.91,417.0,2359.93,2360.93,2359.9,2359.91,417.0
2024-11-27 15:40:00,2358.52,2358.75,2346.83,2358.53,856.0,2358.52,2358.75,2346.83,2358.53,856.0
2024-11-27 15:50:00,2359.74,2359.74,2351.46,2353.07,1252.0,2359.74,2359.74,2351.46,2353.07,1252.0
2024-11-29 09:30:00,2376.68,2376.68,2361.36,2361.36,2172.0,2376.68,2376.68,2361.36,2361.36,2172.0
2024-11-29 09:40:00,2373.24,2373.24,2373.23,2373.24,342.0,2373.24,2373.24,2373.23,2373.24,342.0
2024-11-29 09:50:00,2374.29,2375.6,2374.28,2375.6,700.0,2374.29,2375.6,2374.28,2375.6,700.0
2024-11-29 10:00:00,2375.55,2376.31,2367.25,2376.31,914.0,2375.55,2376.31,2367.25,2376.31,914.0
2024-11-29 10:10:00,2386.49,2386.6,2379.77,2382.91,1648.0,2386.49,2386.6,2379.77,2382.91,1648.0
2024-11-29 10:20:00,2382.56,2382.56,2376.38,2377.31,400.0,2382.56,2382.56,2376.38,2377.31,400.0
2024-11-29 10:30:00,2373.14,2373.14,2370.75,2372.22,698.0,2373.14,2373.14,2370.75,2372.22,698.0
2024-11-29 10:40:00,2372.57,2375.03,2372.33,2372.34,508.0,2372.57,2375.03,2372.33,2372.34,508.0
2024-11-29 10:50:00,2373.73,2373.73,2372.11,2372.11,200.0,2373.73,2373.73,2372.11,2372.11,200.0
2024-11-29 11:00:00,2372.11,2372.11,2372.11,2372.11,0.0,2372.11,2372.11,2372.11,2372.11,0.0
2024-11-29 11:10:00,2372.11,2372.11,2372.11,2372.11,0.0,2372.11,2372.11,2372.11,2372.11,0.0
2024-11-29 11:20:00,2370.79,2387.2,2366.24,2384.23,7941.0,2370.79,2387.2,2366.24,2384.23,7941.0
2024-11-29 11:30:00,2378.79,2378.79,2378.79,2378.79,200.0,2378.79,2378.79,2378.79,2378.79,200.0
2024-11-29 11:40:00,2374.47,2380.0,2374.47,2380.0,300.0,2374.47,2380.0,2374.47,2380.0,300.0
2024-11-29 11:50:00,2379.06,2379.06,2379.06,2379.06,100.0,2379.06,2379.06,2379.06,2379.06,100.0
2024-11-29 12:00:00,2379.06,2379.06,2379.06,2379.06,0.0,2379.06,2379.06,2379.06,2379.06,0.0
2024-11-29 12:10:00,2377.87,2377.87,2376.02,2376.25,432.0,2377.87,2377.87,2376.02,2376.25,432.0
2024-11-29 12:20:00,2368.51,2373.46,2368.51,2373.46,200.0,2368.51,2373.46,2368.51,2373.46,200.0
2024-11-29 12:30:00,2376.25,2381.66,2376.25,2381.66,200.0,2376.25,2381.66,2376.25,2381.66,200.0
2024-11-29 12:40:00,2384.12,2384.12,2376.87,2376.87,803.0,2384.12,2384.12,2376.87,2376.87,803.0
2024-11-29 12:50:00,2378.07,2382.47,2377.5,2380.92,1202.0,2378.07,2382.47,2377.5,2380.92,1202.0
2024-12-02 09:30:00,2376.67,2376.67,2365.67,2375.49,1606.0,2376.67,2376.67,2365.67,2375.49,1606.0
2024-12-02 09:40:00,2375.49,2375.49,2375.49,2375.49,0.0,2375.49,2375.49,2375.49,2375.49,0.0
2024-12-02 09:50:00,2375.39,2375.39,2375.39,2375.39,400.0,2375.39,2375.39,2375.39,2375.39,400.0
2024-12-02 10:00:00,2369.06,2369.06,2369.06,2369.06,100.0,2369.06,2369.06,2369.06,2369.06,100.0
2024-12-02 10:10:00,2376.31,2376.31,2376.31,2376.31,100.0,2376.31,2376.31,2376.31,2376.31,100.0
2024-12-02 10:20:00,2366.31,2371.55,2366.31,2371.55,200.0,2366.31,2371.55,2366.31,2371.55,200.0
2024-12-02 10:30:00,2368.9,2368.9,2363.0,2363.0,266.0,2368.9,2368.9,2363.0,2363.0,266.0
2024-12-02 10:40:00,2355.5,2355.5,2350.0,2350.0,400.0,2355.5,2355.5,2350.0,2350.0,400.0
2024-12-02 10:50:00,2353.63,2353.63,2343.97,2343.97,500.0,2353.63,2353.63,2343.97,2343.97,500.0
2024-12-02 11:00:00,2342.56,2345.98,2342.56,2345.98,200.0,2342.56,2345.98,2342.56,2345.98,200.0
2024-12-02 11:10:00,2348.76,2355.61,2348.76,2350.18,300.0,2348.76,2355.61,2348.76,2350.18,300.0
2024-12-02 11:20:00,2346.64,2346.64,2346.64,2346.64,100.0,2346.64,2346.64,2346.64,2346.64,100.0
2024-12-02 11:30:00,2345.77,2355.27,2345.77,2355.27,400.0,2345.77,2355.27,2345.77,2355.27,400.0
2024-12-02 11:40:00,2350.34,2354.39,2350.34,2353.95,300.0,2350.34,2354.39,2350.34,2353.95,300.0
2024-12-02 11:50:00,2344.41,2344.41,2344.41,2344.41,100.0,2344.41,2344.41,2344.41,2344.41,100.0
2024-12-02 12:00:00,2346.84,2346.84,2346.84,2346.84,100.0,2346.84,2346.84,2346.84,2346.84,100.0
2024-12-02 12:10:00,2348.57,2352.7,2348.57,2348.57,602.0,2348.57,2352.7,2348.57,2348.57,602.0
2024-12-02 12:20:00,2336.74,2336.74,2336.74,2336.74,100.0,2336.74,2336.74,2336.74,2336.74,100.0
2024-12-02 12:30:00,2338.13,2339.02,2338.12,2339.02,300.0,2338.13,2339.02,2338.12,2339.02,300.0
2024-12-02 12:40:00,2332.44,2332.44,2325.85,2326.0,2366.0,2332.44,2332.44,2325.85,2326.0,2366.0
2024-12-02 12:50:00,2327.55,2327.55,2322.99,2325.62,577.0,2327.55,2327.55,2322.99,2325.62,577.0
2024-12-02 13:00:00,2328.76,2330.55,2324.91,2324.91,500.0,2328.76,2330.55,2324.91,2324.91,500.0
2024-12-02 13:10:00,2318.67,2318.67,2318.67,2318.67,100.0,2318.67,2318.67,2318.67,2318.67,100.0
2024-12-02 13:20:00,2318.74,2323.95,2318.74,2323.95,300.0,2318.74,2323.95,2318.74,2323.95,300.0
2024-12-02 13:30:00,2320.16,2324.13,2320.15,2321.0,700.0,2320.16,2324.13,2320.15,2321.0,700.0
2024-12-02 13:40:00,2321.0,2322.34,2321.0,2321.0,673.0,2321.0,2322.34,2321.0,2321.0,673.0
2024-12-02 13:50:00,2318.41,2318.41,2318.41,2318.41,100.0,2318.41,2318.41,2318.41,2318.41,100.0
2024-12-02 14:00:00,2318.86,2318.86,2318.41,2318.41,447.0,2318.86,2318.86,2318.41,2318.41,447.0
2024-12-02 14:10:00,2318.62,2318.62,2315.01,2315.01,600.0,2318.62,2318.62,2315.01,2315.01,600.0
2024-12-02 14:20:00,2316.6,2316.6,2316.6,2316.6,200.0,2316.6,2316.6,2316.6,2316.6,200.0
2024-12-02 14:30:00,2325.11,2325.94,2322.7,2325.93,863.0,2325.11,2325.94,2322.7,2325.93,863.0
2024-12-02 14:40:00,2320.73,2334.28,2320.73,2334.28,995.0,2320.73,2334.28,2320.73,2334.28,995.0
2024-12-02 14:50:00,2338.0,2344.89,2336.81,2340.2,1590.0,2338.0,2344.89,2336.81,2340.2,1590.0
2024-12-02 15:00:00,2342.2,2342.2,2339.86,2339.86,200.0,2342.2,2342.2,2339.86,2339.86,200.0
2024-12-02 15:10:00,2339.04,2339.25,2338.36,2338.36,400.0,2339.04,2339.25,2338.36,2338.36,400.0
2024-12-02 15:20:00,2335.6,2341.55,2335.6,2341.55,553.0,2335.6,2341.55,2335.6,2341.55,553.0
2024-12-02 15:30:00,2340.23,2340.23,2337.87,2337.87,200.0,2340.23,2340.23,2337.87,2337.87,200.0
2024-12-02 15:40:00,2335.36,2336.21,2335.36,2336.21,200.0,2335.36,2336.21,2335.36,2336.21,200.0
2024-12-02 15:50:00,2334.94,2343.05,2332.1,2333.96,5701.0,2334.94,2343.05,2332.1,2333.96,5701.0
2024-12-03 09:30:00,2313.3,2338.79,2313.3,2338.79,2448.0,2313.3,2338.79,2313.3,2338.79,2448.0
2024-12-03 09:40:00,2324.08,2324.08,2324.08,2324.08,100.0,2324.08,2324.08,2324.08,2324.08,100.0
2024-12-03 09:50:00,2320.29,2326.9,2320.29,2326.89,424.0,2320.29,2326.9,2320.29,2326.89,424.0
2024-12-03 10:00:00,2325.26,2328.25,2321.22,2321.22,713.0,2325.26,2328.25,2321.22,2321.22,713.0
2024-12-03 10:10:00,2316.45,2318.47,2306.6,2306.6,1920.0,2316.45,2318.47,2306.6,2306.6,1920.0
2024-12-03 10:20:00,2311.65,2321.0,2310.0,2320.0,4285.0,2311.65,2321.0,2310.0,2320.0,4285.0
2024-12-03 10:30:00,2320.0,2320.0,2314.51,2315.74,1881.0,2320.0,2320.0,2314.51,2315.74,1881.0
2024-12-03 10:40:00,2316.01,2320.48,2316.0,2320.48,300.0,2316.01,2320.48,2316.0,2320.48,300.0
2024-12-03 10:50:00,2311.07,2316.28,2311.07,2316.28,500.0,2311.07,2316.28,2311.07,2316.28,500.0
2024-12-03 11:00:00,2311.94,2311.94,2311.94,2311.94,100.0,2311.94,2311.94,2311.94,2311.94,100.0
2024-12-03 11:10:00,2312.13,2312.13,2307.74,2307.74,335.0,2312.13,2312.13,2307.74,2307.74,335.0
2024-12-03 11:20:00,2305.98,2305.98,2302.57,2303.27,400.0,2305.98,2305.98,2302.57,2303.27,400.0
2024-12-03 11:30:00,2308.23,2315.41,2308.23,2315.41,627.0,2308.23,2315.41,2308.23,2315.41,627.0
2024-12-03 11:40:00,2318.38,2318.39,2309.83,2309.84,1000.0,2318.38,2318.39,2309.83,2309.84,1000.0
2024-12-03 11:50:00,2311.0,2311.0,2309.51,2309.52,252.0,2311.0,2311.0,2309.51,2309.52,252.0
2024-12-03 12:00:00,2306.0,2306.0,2306.0,2306.0,100.0,2306.0,2306.0,2306.0,2306.0,100.0
2024-12-03 12:10:00,2306.8,2308.85,2306.79,2308.85,460.0,2306.8,2308.85,2306.79,2308.85,460.0
2024-12-03 12:20:00,2310.81,2310.81,2310.81,2310.81,100.0,2310.81,2310.81,2310.81,2310.81,100.0
2024-12-03 12:30:00,2320.72,2324.21,2320.72,2324.21,200.0,2320.72,2324.21,2320.72,2324.21,200.0
2024-12-03 12:40:00,2324.21,2324.21,2324.21,2324.21,0.0,2324.21,2324.21,2324.21,2324.21,0.0
2024-12-03 12:50:00,2324.21,2324.21,2324.21,2324.21,0.0,2324.21,2324.21,2324.21,2324.21,0.0
2024-12-03 13:00:00,2324.21,2324.21,2324.21,2324.21,0.0,2324.21,2324.21,2324.21,2324.21,0.0
2024-12-03 13:10:00,2334.22,2337.77,2334.22,2337.77,400.0,2334.22,2337.77,2334.22,2337.77,400.0
2024-12-03 13:20:00,2337.02,2337.02,2337.01,2337.02,100.0,2337.02,2337.02,2337.01,2337.02,100.0
2024-12-03 13:30:00,2337.02,2337.02,2337.02,2337.02,0.0,2337.02,2337.02,2337.02,2337.02,0.0
2024-12-03 13:40:00,2337.02,2337.02,2337.02,2337.02,0.0,2337.02,2337.02,2337.02,2337.02,0.0
2024-12-03 13:50:00,2333.66,2337.16,2331.11,2333.24,534.0,2333.66,2337.16,2331.11,2333.24,534.0
2024-12-03 14:00:00,2333.93,2335.81,2333.93,2335.48,800.0,2333.93,2335.81,2333.93,2335.48,800.0
2024-12-03 14:10:00,2336.64,2336.64,2336.64,2336.64,100.0,2336.64,2336.64,2336.64,2336.64,100.0
2024-12-03 14:20:00,2338.89,2338.89,2338.89,2338.89,198.0,2338.89,2338.89,2338.89,2338.89,198.0
2024-12-03 14:30:00,2338.89,2338.89,2338.89,2338.89,0.0,2338.89,2338.89,2338.89,2338.89,0.0
2024-12-03 14:40:00,2332.82,2332.82,2332.43,2332.43,407.0,2332.82,2332.82,2332.43,2332.43,407.0
2024-12-03 14:50:00,2333.72,2338.54,2333.72,2337.58,600.0,2333.72,2338.54,2333.72,2337.58,600.0
2024-12-03 15:00:00,2335.11,2335.41,2333.9,2335.2,1100.0,2335.11,2335.41,2333.9,2335.2,1100.0
2024-12-03 15:10:00,2335.2,2335.2,2335.2,2335.2,0.0,2335.2,2335.2,2335.2,2335.2,0.0
2024-12-03 15:20:00,2339.7,2339.93,2339.7,2339.93,200.0,2339.7,2339.93,2339.7,2339.93,200.0
2024-12-03 15:30:00,2336.4,2340.88,2336.4,2340.88,206.0,2336.4,2340.88,2336.4,2340.88,206.0
2024-12-03 15:40:00,2343.04,2343.04,2340.16,2342.02,400.0,2343.04,2343.04,2340.16,2342.02,400.0
2024-12-03 15:50:00,2340.14,2345.67,2340.14,2345.67,1969.0,2340.14,2345.67,2340.14,2345.67,1969.0
2024-12-04 09:30:00,2356.91,2365.83,2356.91,2365.68,1376.0,2356.91,2365.83,2356.91,2365.68,1376.0
2024-12-04 09:40:00,2374.3,2374.3,2374.29,2374.3,300.0,2374.3,2374.3,2374.29,2374.3,300.0
2024-12-04 09:50:00,2373.49,2387.0,2373.49,2387.0,550.0,2373.49,2387.0,2373.49,2387.0,550.0
2024-12-04 10:00:00,2398.78,2398.78,2388.91,2389.89,400.0,2398.78,2398.78,2388.91,2389.89,400.0
2024-12-04 10:10:00,2389.31,2390.02,2389.3,2389.89,577.0,2389.31,2390.02,2389.3,2389.89,577.0
2024-12-04 10:20:00,2382.71,2382.72,2382.71,2382.71,430.0,2382.71,2382.72,2382.71,2382.71,430.0
2024-12-04 10:30:00,2388.72,2400.0,2388.72,2392.69,1152.0,2388.72,2400.0,2388.72,2392.69,1152.0
2024-12-04 10:40:00,2392.69,2392.69,2392.69,2392.69,0.0,2392.69,2392.69,2392.69,2392.69,0.0
2024-12-04 10:50:00,2388.39,2388.4,2388.39,2388.39,100.0,2388.39,2388.4,2388.39,2388.39,100.0
2024-12-04 11:00:00,2385.37,2385.37,2384.59,2384.6,200.0,2385.37,2385.37,2384.59,2384.6,200.0
2024-12-04 11:10:00,2384.65,2384.65,2384.59,2384.6,636.0,2384.65,2384.65,2384.59,2384.6,636.0
2024-12-04 11:20:00,2384.6,2384.6,2384.59,2384.6,100.0,2384.6,2384.6,2384.59,2384.6,100.0
2024-12-04 11:30:00,2381.78,2381.9,2381.77,2381.89,400.0,2381.78,2381.9,2381.77,2381.89,400.0
2024-12-04 11:40:00,2388.67,2388.67,2388.67,2388.67,200.0,2388.67,2388.67,2388.67,2388.67,200.0
2024-12-04 11:50:00,2388.67,2388.67,2388.67,2388.67,0.0,2388.67,2388.67,2388.67,2388.67,0.0
2024-12-04 12:00:00,2381.78,2381.78,2381.78,2381.78,100.0,2381.78,2381.78,2381.78,2381.78,100.0
2024-12-04 12:10:00,2381.78,2381.78,2381.78,2381.78,0.0,2381.78,2381.78,2381.78,2381.78,0.0
2024-12-04 12:20:00,2381.78,2381.78,2381.78,2381.78,0.0,2381.78,2381.78,2381.78,2381.78,0.0
2024-12-04 12:30:00,2376.31,2382.95,2375.57,2375.57,975.0,2376.31,2382.95,2375.57,2375.57,975.0
2024-12-04 12:40:00,2379.11,2379.11,2379.1,2379.11,300.0,2379.11,2379.11,2379.1,2379.11,300.0
2024-12-04 12:50:00,2380.51,2381.98,2380.0,2381.97,400.0,2380.51,2381.98,2380.0,2381.97,400.0
2024-12-04 13:00:00,2376.27,2376.27,2376.27,2376.27,100.0,2376.27,2376.27,2376.27,2376.27,100.0
2024-12-04 13:10:00,2371.44,2371.44,2370.68,2370.68,200.0,2371.44,2371.44,2370.68,2370.68,200.0
2024-12-04 13:20:00,2372.64,2373.93,2370.22,2370.22,847.0,2372.64,2373.93,2370.22,2370.22,847.0
2024-12-04 13:30:00,2375.54,2375.61,2375.53,2375.61,305.0,2375.54,2375.61,2375.53,2375.61,305.0
2024-12-04 13:40:00,2375.61,2375.61,2375.61,2375.61,0.0,2375.61,2375.61,2375.61,2375.61,0.0
2024-12-04 13:50:00,2372.04,2372.05,2372.04,2372.04,188.0,2372.04,2372.05,2372.04,2372.04,188.0
2024-12-04 14:00:00,2365.99,2365.99,2365.99,2365.99,200.0,2365.99,2365.99,2365.99,2365.99,200.0
2024-12-04 14:10:00,2364.85,2370.04,2364.51,2368.9,864.0,2364.85,2370.04,2364.51,2368.9,864.0
2024-12-04 14:20:00,2370.18,2371.01,2367.07,2367.7,3143.0,2370.18,2371.01,2367.07,2367.7,3143.0
2024-12-04 14:30:00,2367.88,2367.88,2367.17,2367.85,400.0,2367.88,2367.88,2367.17,2367.85,400.0
2024-12-04 14:40:00,2367.95,2367.95,2367.17,2367.17,200.0,2367.95,2367.95,2367.17,2367.17,200.0
2024-12-04 14:50:00,2363.93,2363.93,2363.91,2363.91,313.0,2363.93,2363.93,2363.91,2363.91,313.0
2024-12-04 15:00:00,2367.28,2371.51,2364.14,2371.51,402.0,2367.28,2371.51,2364.14,2371.51,402.0
2024-12-04 15:10:00,2377.42,2377.42,2377.42,2377.42,100.0,2377.42,2377.42,2377.42,2377.42,100.0
2024-12-04 15:20:00,2377.42,2377.42,2377.42,2377.42,0.0,2377.42,2377.42,2377.42,2377.42,0.0
2024-12-04 15:30:00,2379.73,2379.73,2379.73,2379.73,100.0,2379.73,2379.73,2379.73,2379.73,100.0
2024-12-04 15:40:00,2380.05,2380.05,2377.72,2379.35,347.0,2380.05,2380.05,2377.72,2379.35,347.0
2024-12-04 15:50:00,2381.68,2381.68,2371.07,2371.13,3273.0,2381.68,2381.68,2371.07,2371.13,3273.0
2024-12-05 09:30:00,2391.64,2391.65,2361.77,2376.6,2382.0,2391.64,2391.65,2361.77,2376.6,2382.0
2024-12-05 09:40:00,2365.67,2366.65,2355.3,2366.58,1300.0,2365.67,2366.65,2355.3,2366.58,1300.0
2024-12-05 09:50:00,2376.31,2394.47,2376.31,2394.47,2351.0,2376.31,2394.47,2376.31,2394.47,2351.0
2024-12-05 10:00:00,2394.47,2398.27,2377.74,2378.44,2601.0,2394.47,2398.27,2377.74,2378.44,2601.0
2024-12-05 10:10:00,2371.79,2375.79,2365.82,2375.79,1147.0,2371.79,2375.79,2365.82,2375.79,1147.0
2024-12-05 10:20:00,2378.3,2378.3,2372.0,2376.3,999.0,2378.3,2378.3,2372.0,2376.3,999.0
2024-12-05 10:30:00,2379.7,2380.6,2365.0,2372.77,600.0,2379.7,2380.6,2365.0,2372.77,600.0
2024-12-05 10:40:00,2365.61,2371.07,2365.61,2366.1,300.0,2365.61,2371.07,2365.61,2366.1,300.0
2024-12-05 10:50:00,2364.29,2368.52,2364.29,2366.5,743.0,2364.29,2368.52,2364.29,2366.5,743.0
2024-12-05 11:00:00,2370.51,2370.51,2366.37,2366.63,500.0,2370.51,2370.51,2366.37,2366.63,500.0
2024-12-05 11:10:00,2362.22,2365.2,2362.22,2365.2,200.0,2362.22,2365.2,2362.22,2365.2,200.0
2024-12-05 11:20:00,2371.1,2371.38,2371.1,2371.1,300.0,2371.1,2371.38,2371.1,2371.1,300.0
2024-12-05 11:30:00,2366.33,2370.07,2365.59,2370.07,896.0,2366.33,2370.07,2365.59,2370.07,896.0
2024-12-05 11:40:00,2379.0,2379.36,2374.53,2374.53,700.0,2379.0,2379.36,2374.53,2374.53,700.0
2024-12-05 11:50:00,2373.11,2373.11,2373.11,2373.11,100.0,2373.11,2373.11,2373.11,2373.11,100.0
2024-12-05 12:00:00,2362.19,2371.9,2362.19,2371.89,1825.0,2362.19,2371.9,2362.19,2371.89,1825.0
2024-12-05 12:10:00,2370.97,2370.97,2366.11,2366.11,855.0,2370.97,2370.97,2366.11,2366.11,855.0
2024-12-05 12:20:00,2367.09,2371.21,2364.21,2369.36,1991.0,2367.09,2371.21,2364.21,2369.36,1991.0
2024-12-05 12:30:00,2369.57,2369.57,2365.65,2365.66,500.0,2369.57,2369.57,2365.65,2365.66,500.0
2024-12-05 12:40:00,2366.02,2366.9,2362.51,2362.51,1402.0,2366.02,2366.9,2362.51,2362.51,1402.0
2024-12-05 12:50:00,2364.85,2369.95,2364.85,2369.2,701.0,2364.85,2369.95,2364.85,2369.2,701.0
2024-12-05 13:00:00,2364.23,2364.24,2362.45,2362.45,307.0,2364.23,2364.24,2362.45,2362.45,307.0
2024-12-05 13:10:00,2358.33,2358.33,2358.33,2358.33,100.0,2358.33,2358.33,2358.33,2358.33,100.0
2024-12-05 13:20:00,2351.15,2359.12,2351.15,2359.12,600.0,2351.15,2359.12,2351.15,2359.12,600.0
2024-12-05 13:30:00,2359.12,2359.12,2359.12,2359.12,0.0,2359.12,2359.12,2359.12,2359.12,0.0
2024-12-05 13:40:00,2370.59,2370.59,2370.59,2370.59,150.0,2370.59,2370.59,2370.59,2370.59,150.0
2024-12-05 13:50:00,2368.5,2368.67,2368.27,2368.27,400.0,2368.5,2368.67,2368.27,2368.27,400.0
2024-12-05 14:00:00,2357.3,2366.68,2357.3,2366.68,388.0,2357.3,2366.68,2357.3,2366.68,388.0
2024-12-05 14:10:00,2366.68,2366.68,2366.68,2366.68,0.0,2366.68,2366.68,2366.68,2366.68,0.0
2024-12-05 14:20:00,2366.68,2366.68,2366.68,2366.68,0.0,2366.68,2366.68,2366.68,2366.68,0.0
2024-12-05 14:30:00,2368.51,2368.51,2365.65,2365.74,429.0,2368.51,2368.51,2365.65,2365.74,429.0
2024-12-05 14:40:00,2368.7,2368.7,2367.99,2367.99,200.0,2368.7,2368.7,2367.99,2367.99,200.0
2024-12-05 14:50:00,2365.74,2365.74,2365.74,2365.74,100.0,2365.74,2365.74,2365.74,2365.74,100.0
2024-12-05 15:00:00,2367.99,2367.99,2367.98,2367.99,100.0,2367.99,2367.99,2367.98,2367.99,100.0
2024-12-05 15:10:00,2365.18,2366.12,2365.18,2366.12,601.0,2365.18,2366.12,2365.18,2366.12,601.0
2024-12-05 15:20:00,2369.74,2369.74,2369.74,2369.74,130.0,2369.74,2369.74,2369.74,2369.74,130.0
2024-12-05 15:30:00,2367.42,2367.42,2367.42,2367.42,204.0,2367.42,2367.42,2367.42,2367.42,204.0
2024-12-05 15:40:00,2363.22,2363.22,2361.25,2361.25,300.0,2363.22,2363.22,2361.25,2361.25,300.0
2024-12-05 15:50:00,2365.27,2371.04,2364.57,2364.57,3594.0,2365.27,2371.04,2364.57,2364.57,3594.0
2024-12-06 09:30:00,2368.0,2400.0,2368.0,2374.88,4130.0,2368.0,2400.0,2368.0,2374.88,4130.0
2024-12-06 09:40:00,2395.88,2395.88,2387.2,2387.2,200.0,2395.88,2395.88,2387.2,2387.2,200.0
2024-12-06 09:50:00,2376.99,2376.99,2376.99,2376.99,100.0,2376.99,2376.99,2376.99,2376.99,100.0
2024-12-06 10:00:00,2376.99,2383.11,2369.98,2369.98,700.0,2376.99,2383.11,2369.98,2369.98,700.0
2024-12-06 10:10:00,2370.69,2378.19,2368.78,2378.19,2161.0,2370.69,2378.19,2368.78,2378.19,2161.0
2024-12-06 10:20:00,2382.78,2382.78,2382.78,2382.78,124.0,2382.78,2382.78,2382.78,2382.78,124.0
2024-12-06 10:30:00,2378.34,2380.29,2377.0,2377.01,326.0,2378.34,2380.29,2377.0,2377.01,326.0
2024-12-06 10:40:00,2374.5,2381.48,2374.5,2376.61,471.0,2374.5,2381.48,2374.5,2376.61,471.0
2024-12-06 10:50:00,2377.52,2381.06,2372.78,2381.06,500.0,2377.52,2381.06,2372.78,2381.06,500.0
2024-12-06 11:00:00,2381.06,2381.06,2381.06,2381.06,0.0,2381.06,2381.06,2381.06,2381.06,0.0
2024-12-06 11:10:00,2376.01,2380.64,2369.05,2369.06,1233.0,2376.01,2380.64,2369.05,2369.06,1233.0
2024-12-06 11:20:00,2372.33,2372.62,2370.08,2370.09,300.0,2372.33,2372.62,2370.08,2370.09,300.0
2024-12-06 11:30:00,2374.02,2374.02,2374.02,2374.02,100.0,2374.02,2374.02,2374.02,2374.02,100.0
2024-12-06 11:40:00,2364.53,2369.0,2364.53,2369.0,200.0,2364.53,2369.0,2364.53,2369.0,200.0
2024-12-06 11:50:00,2369.0,2369.0,2369.0,2369.0,0.0,2369.0,2369.0,2369.0,2369.0,0.0
2024-12-06 12:00:00,2364.73,2369.88,2364.73,2369.88,200.0,2364.73,2369.88,2364.73,2369.88,200.0
2024-12-06 12:10:00,2369.88,2369.88,2369.88,2369.88,0.0,2369.88,2369.88,2369.88,2369.88,0.0
2024-12-06 12:20:00,2373.7,2373.71,2373.7,2373.7,100.0,2373.7,2373.71,2373.7,2373.7,100.0
2024-12-06 12:30:00,2371.76,2371.76,2366.72,2366.72,200.0,2371.76,2371.76,2366.72,2366.72,200.0
2024-12-06 12:40:00,2370.56,2370.56,2369.32,2369.32,500.0,2370.56,2370.56,2369.32,2369.32,500.0
2024-12-06 12:50:00,2369.33,2369.33,2369.32,2369.33,100.0,2369.33,2369.33,2369.32,2369.33,100.0
2024-12-06 13:00:00,2369.33,2369.33,2369.33,2369.33,0.0,2369.33,2369.33,2369.33,2369.33,0.0
2024-12-06 13:10:00,2368.23,2372.25,2368.23,2372.25,300.0,2368.23,2372.25,2368.23,2372.25,300.0
2024-12-06 13:20:00,2372.25,2372.25,2372.25,2372.25,0.0,2372.25,2372.25,2372.25,2372.25,0.0
2024-12-06 13:30:00,2372.33,2377.07,2372.33,2377.07,205.0,2372.33,2377.07,2372.33,2377.07,205.0
2024-12-06 13:40:00,2365.77,2365.77,2365.77,2365.77,100.0,2365.77,2365.77,2365.77,2365.77,100.0
2024-12-06 13:50:00,2365.77,2365.77,2365.77,2365.77,0.0,2365.77,2365.77,2365.77,2365.77,0.0
2024-12-06 14:00:00,2365.77,2365.77,2365.77,2365.77,0.0,2365.77,2365.77,2365.77,2365.77,0.0
2024-12-06 14:10:00,2364.53,2364.53,2364.53,2364.53,100.0,2364.53,2364.53,2364.53,2364.53,100.0
2024-12-06 14:20:00,2364.53,2364.53,2364.53,2364.53,0.0,2364.53,2364.53,2364.53,2364.53,0.0
2024-12-06 14:30:00,2360.65,2360.65,2360.65,2360.65,100.0,2360.65,2360.65,2360.65,2360.65,100.0
2024-12-06 14:40:00,2365.31,2376.32,2365.31,2376.32,200.0,2365.31,2376.32,2365.31,2376.32,200.0
2024-12-06 14:50:00,2370.61,2370.61,2369.84,2369.84,247.0,2370.61,2370.61,2369.84,2369.84,247.0
2024-12-06 15:00:00,2368.64,2368.64,2368.64,2368.64,100.0,2368.64,2368.64,2368.64,2368.64,100.0
2024-12-06 15:10:00,2368.64,2368.64,2368.64,2368.64,0.0,2368.64,2368.64,2368.64,2368.64,0.0
2024-12-06 15:20:00,2367.27,2372.25,2367.27,2372.25,409.0,2367.27,2372.25,2367.27,2372.25,409.0
2024-12-06 15:30:00,2372.93,2372.94,2366.85,2366.85,326.0,2372.93,2372.94,2366.85,2366.85,326.0
2024-12-06 15:40:00,2368.04,2370.0,2368.04,2368.94,300.0,2368.04,2370.0,2368.04,2368.94,300.0
2024-12-06 15:50:00,2372.03,2376.74,2372.03,2375.0,2638.0,2372.03,2376.74,2372.03,2375.0,2638.0
2024-12-09 09:30:00,2353.82,2361.83,2332.75,2332.75,1558.0,2353.82,2361.83,2332.75,2332.75,1558.0
2024-12-09 09:40:00,2334.17,2334.17,2318.15,2322.13,1657.0,2334.17,2334.17,2318.15,2322.13,1657.0
2024-12-09 09:50:00,2311.54,2311.54,2289.72,2289.72,2071.0,2311.54,2311.54,2289.72,2289.72,2071.0
2024-12-09 10:00:00,2295.8,2306.53,2291.06,2291.07,2544.0,2295.8,2306.53,2291.06,2291.07,2544.0
2024-12-09 10:10:00,2280.02,2287.73,2270.0,2287.73,2042.0,2280.02,2287.73,2270.0,2287.73,2042.0
2024-12-09 10:20:00,2282.13,2282.13,2255.67,2255.67,782.0,2282.13,2282.13,2255.67,2255.67,782.0
2024-12-09 10:30:00,2255.0,2260.95,2249.56,2249.56,1782.0,2255.0,2260.95,2249.56,2249.56,1782.0
2024-12-09 10:40:00,2250.0,2250.0,2230.36,2230.36,200.0,2250.0,2250.0,2230.36,2230.36,200.0
2024-12-09 10:50:00,2234.51,2234.51,2218.7,2232.26,1765.0,2234.51,2234.51,2218.7,2232.26,1765.0
2024-12-09 11:00:00,2223.86,2223.86,2217.0,2219.87,2804.0,2223.86,2223.86,2217.0,2219.87,2804.0
2024-12-09 11:10:00,2228.01,2240.57,2226.95,2232.14,1850.0,2228.01,2240.57,2226.95,2232.14,1850.0
2024-12-09 11:20:00,2232.31,2253.09,2232.3,2247.0,2429.0,2232.31,2253.09,2232.3,2247.0,2429.0
2024-12-09 11:30:00,2253.44,2256.4,2250.22,2250.22,800.0,2253.44,2256.4,2250.22,2250.22,800.0
2024-12-09 11:40:00,2250.22,2250.22,2250.22,2250.22,0.0,2250.22,2250.22,2250.22,2250.22,0.0
2024-12-09 11:50:00,2245.43,2245.44,2241.9,2241.9,200.0,2245.43,2245.44,2241.9,2241.9,200.0
2024-12-09 12:00:00,2238.86,2238.86,2232.93,2232.93,200.0,2238.86,2238.86,2232.93,2232.93,200.0
2024-12-09 12:10:00,2241.58,2241.58,2239.99,2239.99,289.0,2241.58,2241.58,2239.99,2239.99,289.0
2024-12-09 12:20:00,2239.86,2239.86,2239.85,2239.86,100.0,2239.86,2239.86,2239.85,2239.86,100.0
2024-12-09 12:30:00,2242.11,2242.11,2241.93,2241.93,200.0,2242.11,2242.11,2241.93,2241.93,200.0
2024-12-09 12:40:00,2242.96,2242.96,2237.3,2237.55,300.0,2242.96,2242.96,2237.3,2237.55,300.0
2024-12-09 12:50:00,2237.2,2237.21,2218.0,2218.0,2074.0,2237.2,2237.21,2218.0,2218.0,2074.0
2024-12-09 13:00:00,2206.7,2225.24,2206.7,2225.0,2423.0,2206.7,2225.24,2206.7,2225.0,2423.0
2024-12-09 13:10:00,2225.0,2225.0,2225.0,2225.0,0.0,2225.0,2225.0,2225.0,2225.0,0.0
2024-12-09 13:20:00,2225.64,2225.64,2225.64,2225.64,100.0,2225.64,2225.64,2225.64,2225.64,100.0
2024-12-09 13:30:00,2233.7,2233.7,2233.67,2233.67,464.0,2233.7,2233.7,2233.67,2233.67,464.0
2024-12-09 13:40:00,2235.43,2241.12,2235.43,2241.12,501.0,2235.43,2241.12,2235.43,2241.12,501.0
2024-12-09 13:50:00,2235.09,2240.22,2235.09,2240.22,333.0,2235.09,2240.22,2235.09,2240.22,333.0
2024-12-09 14:00:00,2231.14,2231.14,2231.14,2231.14,200.0,2231.14,2231.14,2231.14,2231.14,200.0
2024-12-09 14:10:00,2230.06,2233.45,2228.4,2233.45,834.0,2230.06,2233.45,2228.4,2233.45,834.0
2024-12-09 14:20:00,2235.96,2235.96,2235.96,2235.96,100.0,2235.96,2235.96,2235.96,2235.96,100.0
2024-12-09 14:30:00,2235.96,2235.96,2235.96,2235.96,0.0,2235.96,2235.96,2235.96,2235.96,0.0
2024-12-09 14:40:00,2234.3,2237.32,2233.23,2237.32,500.0,2234.3,2237.32,2233.23,2237.32,500.0
2024-12-09 14:50:00,2239.93,2239.93,2239.93,2239.93,100.0,2239.93,2239.93,2239.93,2239.93,100.0
2024-12-09 15:00:00,2239.93,2239.93,2239.93,2239.93,0.0,2239.93,2239.93,2239.93,2239.93,0.0
2024-12-09 15:10:00,2232.51,2235.07,2232.5,2233.78,3361.0,2232.51,2235.07,2232.5,2233.78,3361.0
2024-12-09 15:20:00,2232.34,2235.89,2223.18,2223.18,1326.0,2232.34,2235.89,2223.18,2223.18,1326.0
2024-12-09 15:30:00,2222.0,2222.01,2212.11,2212.11,1409.0,2222.0,2222.01,2212.11,2212.11,1409.0
2024-12-09 15:40:00,2217.23,2222.88,2217.23,2219.53,1534.0,2217.23,2222.88,2217.23,2219.53,1534.0
2024-12-09 15:50:00,2219.33,2228.77,2219.32,2228.72,6421.0,2219.33,2228.77,2219.32,2228.72,6421.0
2024-12-10 09:30:00,2232.97,2236.23,2202.58,2229.78,8563.0,2232.97,2236.23,2202.58,2229.78,8563.0
2024-12-10 09:40:00,2230.0,2233.83,2230.0,2233.83,4458.0,2230.0,2233.83,2230.0,2233.83,4458.0
2024-12-10 09:50:00,2231.1,2231.1,2226.83,2226.84,200.0,2231.1,2231.1,2226.83,2226.84,200.0
2024-12-10 10:00:00,2229.74,2229.76,2229.74,2229.76,222.0,2229.74,2229.76,2229.74,2229.76,222.0
2024-12-10 10:10:00,2250.45,2250.45,2228.3,2240.1,2412.0,2250.45,2250.45,2228.3,2240.1,2412.0
2024-12-10 10:20:00,2233.59,2238.71,2233.59,2238.71,530.0,2233.59,2238.71,2233.59,2238.71,530.0
2024-12-10 10:30:00,2244.51,2244.54,2240.57,2244.54,544.0,2244.51,2244.54,2240.57,2244.54,544.0
2024-12-10 10:40:00,2244.39,2244.39,2240.06,2240.07,611.0,2244.39,2244.39,2240.06,2240.07,611.0
2024-12-10 10:50:00,2229.83,2229.83,2219.51,2226.93,2810.0,2229.83,2229.83,2219.51,2226.93,2810.0
2024-12-10 11:00:00,2224.44,2224.44,2211.78,2211.78,500.0,2224.44,2224.44,2211.78,2211.78,500.0
2024-12-10 11:10:00,2203.03,2208.48,2202.59,2207.31,1665.0,2203.03,2208.48,2202.59,2207.31,1665.0
2024-12-10 11:20:00,2203.3,2205.0,2200.18,2202.72,1546.0,2203.3,2205.0,2200.18,2202.72,1546.0
2024-12-10 11:30:00,2202.72,2205.87,2200.89,2205.87,1400.0,2202.72,2205.87,2200.89,2205.87,1400.0
2024-12-10 11:40:00,2206.59,2215.74,2206.46,2215.74,7305.0,2206.59,2215.74,2206.46,2215.74,7305.0
2024-12-10 11:50:00,2218.18,2218.18,2207.43,2212.61,1367.0,2218.18,2218.18,2207.43,2212.61,1367.0
2024-12-10 12:00:00,2207.43,2207.43,2201.61,2201.61,1309.0,2207.43,2207.43,2201.61,2201.61,1309.0
2024-12-10 12:10:00,2209.44,2209.44,2200.99,2206.0,1205.0,2209.44,2209.44,2200.99,2206.0,1205.0
2024-12-10 12:20:00,2205.09,2207.83,2205.08,2207.83,300.0,2205.09,2207.83,2205.08,2207.83,300.0
2024-12-10 12:30:00,2205.01,2206.31,2205.01,2205.01,400.0,2205.01,2206.31,2205.01,2205.01,400.0
2024-12-10 12:40:00,2204.45,2204.45,2204.45,2204.45,102.0,2204.45,2204.45,2204.45,2204.45,102.0
2024-12-10 12:50:00,2199.02,2199.02,2199.02,2199.02,150.0,2199.02,2199.02,2199.02,2199.02,150.0
2024-12-10 13:00:00,2202.29,2202.29,2200.0,2200.0,201.0,2202.29,2202.29,2200.0,2200.0,201.0
2024-12-10 13:10:00,2197.35,2197.4,2192.76,2192.76,740.0,2197.35,2197.4,2192.76,2192.76,740.0
2024-12-10 13:20:00,2192.76,2192.76,2192.76,2192.76,0.0,2192.76,2192.76,2192.76,2192.76,0.0
2024-12-10 13:30:00,2195.07,2195.07,2190.84,2190.84,700.0,2195.07,2195.07,2190.84,2190.84,700.0
2024-12-10 13:40:00,2193.07,2194.79,2185.75,2185.75,1315.0,2193.07,2194.79,2185.75,2185.75,1315.0
2024-12-10 13:50:00,2185.75,2185.75,2181.31,2181.41,436.0,2185.75,2185.75,2181.31,2181.41,436.0
2024-12-10 14:00:00,2177.7,2180.21,2169.17,2173.41,1850.0,2177.7,2180.21,2169.17,2173.41,1850.0
2024-12-10 14:10:00,2171.0,2175.73,2162.26,2175.73,4089.0,2171.0,2175.73,2162.26,2175.73,4089.0
2024-12-10 14:20:00,2168.97,2173.66,2162.23,2167.12,11541.0,2168.97,2173.66,2162.23,2167.12,11541.0
2024-12-10 14:30:00,2166.95,2173.51,2163.19,2171.06,5719.0,2166.95,2173.51,2163.19,2171.06,5719.0
2024-12-10 14:40:00,2166.04,2170.2,2166.04,2167.72,900.0,2166.04,2170.2,2166.04,2167.72,900.0
2024-12-10 14:50:00,2167.85,2172.31,2166.64,2171.78,1900.0,2167.85,2172.31,2166.64,2171.78,1900.0
2024-12-10 15:00:00,2177.26,2177.26,2171.0,2174.04,1714.0,2177.26,2177.26,2171.0,2174.04,1714.0
2024-12-10 15:10:00,2174.05,2174.91,2166.13,2168.83,7765.0,2174.05,2174.91,2166.13,2168.83,7765.0
2024-12-10 15:20:00,2170.0,2175.13,2169.9,2170.0,5043.0,2170.0,2175.13,2169.9,2170.0,5043.0
2024-12-10 15:30:00,2165.53,2173.97,2165.53,2173.97,5017.0,2165.53,2173.97,2165.53,2173.97,5017.0
2024-12-10 15:40:00,2173.31,2175.28,2168.42,2170.8,1393.0,2173.31,2175.28,2168.42,2170.8,1393.0
2024-12-10 15:50:00,2172.67,2176.34,2169.83,2170.0,9251.0,2172.67,2176.34,2169.83,2170.0,9251.0
2024-12-11 09:30:00,2183.26,2192.92,2175.12,2180.0,2784.0,2183.26,2192.92,2175.12,2180.0,2784.0
2024-12-11 09:40:00,2200.0,2216.06,2195.0,2195.01,2039.0,2200.0,2216.06,2195.0,2195.01,2039.0
2024-12-11 09:50:00,2200.0,2200.0,2186.58,2192.81,1292.0,2200.0,2200.0,2186.58,2192.81,1292.0
2024-12-11 10:00:00,2194.09,2194.99,2190.0,2192.46,1917.0,2194.09,2194.99,2190.0,2192.46,1917.0
2024-12-11 10:10:00,2192.87,2206.5,2192.87,2197.0,3211.0,2192.87,2206.5,2192.87,2197.0,3211.0
2024-12-11 10:20:00,2197.0,2197.0,2197.0,2197.0,0.0,2197.0,2197.0,2197.0,2197.0,0.0
2024-12-11 10:30:00,2200.0,2203.48,2197.66,2197.66,3454.0,2200.0,2203.48,2197.66,2197.66,3454.0
2024-12-11 10:40:00,2200.0,2203.68,2199.18,2200.21,2342.0,2200.0,2203.68,2199.18,2200.21,2342.0
2024-12-11 10:50:00,2200.0,2200.0,2195.0,2195.0,572.0,2200.0,2200.0,2195.0,2195.0,572.0
2024-12-11 11:00:00,2195.0,2197.43,2195.0,2197.43,200.0,2195.0,2197.43,2195.0,2197.43,200.0
2024-12-11 11:10:00,2195.0,2195.01,2186.58,2192.0,3347.0,2195.0,2195.01,2186.58,2192.0,3347.0
2024-12-11 11:20:00,2196.6,2196.65,2191.73,2196.65,594.0,2196.6,2196.65,2191.73,2196.65,594.0
2024-12-11 11:30:00,2195.37,2200.0,2195.36,2200.0,200.0,2195.37,2200.0,2195.36,2200.0,200.0
2024-12-11 11:40:00,2200.0,2200.0,2200.0,2200.0,0.0,2200.0,2200.0,2200.0,2200.0,0.0
2024-12-11 11:50:00,2192.0,2195.23,2192.0,2195.22,425.0,2192.0,2195.23,2192.0,2195.22,425.0
2024-12-11 12:00:00,2196.71,2198.15,2196.71,2197.74,400.0,2196.71,2198.15,2196.71,2197.74,400.0
2024-12-11 12:10:00,2198.95,2200.17,2198.95,2200.17,300.0,2198.95,2200.17,2198.95,2200.17,300.0
2024-12-11 12:20:00,2200.62,2200.74,2195.36,2200.74,825.0,2200.62,2200.74,2195.36,2200.74,825.0
2024-12-11 12:30:00,2200.74,2200.74,2200.74,2200.74,0.0,2200.74,2200.74,2200.74,2200.74,0.0
2024-12-11 12:40:00,2187.72,2191.91,2187.71,2191.91,200.0,2187.72,2191.91,2187.71,2191.91,200.0
2024-12-11 12:50:00,2187.85,2190.95,2187.02,2187.62,900.0,2187.85,2190.95,2187.02,2187.62,900.0
2024-12-11 13:00:00,2189.36,2189.36,2189.36,2189.36,100.0,2189.36,2189.36,2189.36,2189.36,100.0
2024-12-11 13:10:00,2189.36,2189.36,2189.36,2189.36,0.0,2189.36,2189.36,2189.36,2189.36,0.0
2024-12-11 13:20:00,2191.29,2192.87,2191.29,2192.87,200.0,2191.29,2192.87,2191.29,2192.87,200.0
2024-12-11 13:30:00,2193.16,2197.72,2189.91,2193.07,1343.0,2193.16,2197.72,2189.91,2193.07,1343.0
2024-12-11 13:40:00,2193.57,2197.67,2193.56,2195.19,600.0,2193.57,2197.67,2193.56,2195.19,600.0
2024-12-11 13:50:00,2195.97,2195.98,2194.23,2194.46,600.0,2195.97,2195.98,2194.23,2194.46,600.0
2024-12-11 14:00:00,2191.23,2191.23,2189.41,2189.41,200.0,2191.23,2191.23,2189.41,2189.41,200.0
2024-12-11 14:10:00,2189.5,2192.62,2189.5,2189.74,400.0,2189.5,2192.62,2189.5,2189.74,400.0
2024-12-11 14:20:00,2192.67,2194.16,2192.67,2194.16,692.0,2192.67,2194.16,2192.67,2194.16,692.0
2024-12-11 14:30:00,2192.47,2192.47,2192.47,2192.47,100.0,2192.47,2192.47,2192.47,2192.47,100.0
2024-12-11 14:40:00,2191.49,2191.5,2191.49,2191.49,300.0,2191.49,2191.5,2191.49,2191.49,300.0
2024-12-11 14:50:00,2191.49,2191.5,2191.49,2191.49,200.0,2191.49,2191.5,2191.49,2191.49,200.0
2024-12-11 15:00:00,2191.49,2193.56,2191.49,2193.56,708.0,2191.49,2193.56,2191.49,2193.56,708.0
2024-12-11 15:10:00,2194.43,2195.66,2194.05,2194.06,500.0,2194.43,2195.66,2194.05,2194.06,500.0
2024-12-11 15:20:00,2194.23,2194.23,2194.23,2194.23,400.0,2194.23,2194.23,2194.23,2194.23,400.0
2024-12-11 15:30:00,2196.79,2196.79,2196.78,2196.79,100.0,2196.79,2196.79,2196.78,2196.79,100.0
2024-12-11 15:40:00,2194.7,2194.7,2191.95,2191.95,600.0,2194.7,2194.7,2191.95,2191.95,600.0
2024-12-11 15:50:00,2191.95,2197.12,2189.88,2195.0,4768.0,2191.95,2197.12,2189.88,2195.0,4768.0
2024-12-12 09:30:00,2176.57,2200.0,2169.8,2200.0,4509.0,2176.57,2200.0,2169.8,2200.0,4509.0
2024-12-12 09:40:00,2200.0,2200.16,2185.0,2189.29,1599.0,2200.0,2200.16,2185.0,2189.29,1599.0
2024-12-12 09:50:00,2192.27,2192.27,2192.26,2192.27,100.0,2192.27,2192.27,2192.26,2192.27,100.0
2024-12-12 10:00:00,2192.27,2192.27,2190.84,2190.84,358.0,2192.27,2192.27,2190.84,2190.84,358.0
2024-12-12 10:10:00,2186.79,2190.0,2186.78,2190.0,300.0,2186.79,2190.0,2186.78,2190.0,300.0
2024-12-12 10:20:00,2190.39,2191.63,2190.39,2190.43,400.0,2190.39,2191.63,2190.39,2190.43,400.0
2024-12-12 10:30:00,2192.52,2197.93,2192.52,2197.75,1144.0,2192.52,2197.93,2192.52,2197.75,1144.0
2024-12-12 10:40:00,2199.99,2206.59,2196.67,2196.67,3207.0,2199.99,2206.59,2196.67,2196.67,3207.0
2024-12-12 10:50:00,2198.59,2201.7,2198.58,2201.7,1000.0,2198.59,2201.7,2198.58,2201.7,1000.0
2024-12-12 11:00:00,2201.7,2203.33,2201.69,2203.33,700.0,2201.7,2203.33,2201.69,2203.33,700.0
2024-12-12 11:10:00,2203.93,2210.57,2203.92,2210.52,831.0,2203.93,2210.57,2203.92,2210.52,831.0
2024-12-12 11:20:00,2211.15,2211.15,2211.15,2211.15,100.0,2211.15,2211.15,2211.15,2211.15,100.0
2024-12-12 11:30:00,2205.54,2205.69,2198.95,2198.95,500.0,2205.54,2205.69,2198.95,2198.95,500.0
2024-12-12 11:40:00,2197.89,2197.89,2188.95,2188.95,1200.0,2197.89,2197.89,2188.95,2188.95,1200.0
2024-12-12 11:50:00,2195.03,2198.83,2195.02,2198.83,300.0,2195.03,2198.83,2195.02,2198.83,300.0
2024-12-12 12:00:00,2201.48,2203.38,2197.06,2203.38,925.0,2201.48,2203.38,2197.06,2203.38,925.0
2024-12-12 12:10:00,2201.0,2201.0,2201.0,2201.0,200.0,2201.0,2201.0,2201.0,2201.0,200.0
2024-12-12 12:20:00,2197.55,2201.23,2190.78,2190.78,1997.0,2197.55,2201.23,2190.78,2190.78,1997.0
2024-12-12 12:30:00,2190.78,2190.78,2190.78,2190.78,0.0,2190.78,2190.78,2190.78,2190.78,0.0
2024-12-12 12:40:00,2198.46,2203.75,2198.46,2200.39,1553.0,2198.46,2203.75,2198.46,2200.39,1553.0
2024-12-12 12:50:00,2200.39,2200.39,2200.39,2200.39,0.0,2200.39,2200.39,2200.39,2200.39,0.0
2024-12-12 13:00:00,2197.69,2198.76,2197.69,2198.56,300.0,2197.69,2198.76,2197.69,2198.56,300.0
2024-12-12 13:10:00,2201.58,2201.58,2201.57,2201.58,156.0,2201.58,2201.58,2201.57,2201.58,156.0
2024-12-12 13:20:00,2198.57,2199.42,2198.57,2199.42,200.0,2198.57,2199.42,2198.57,2199.42,200.0
2024-12-12 13:30:00,2199.42,2199.42,2199.42,2199.42,0.0,2199.42,2199.42,2199.42,2199.42,0.0
2024-12-12 13:40:00,2197.96,2197.96,2197.96,2197.96,187.0,2197.96,2197.96,2197.96,2197.96,187.0
2024-12-12 13:50:00,2198.89,2198.9,2198.89,2198.89,100.0,2198.89,2198.9,2198.89,2198.89,100.0
2024-12-12 14:00:00,2196.16,2196.16,2190.78,2193.44,600.0,2196.16,2196.16,2190.78,2193.44,600.0
2024-12-12 14:10:00,2184.51,2184.51,2182.81,2182.81,259.0,2184.51,2184.51,2182.81,2182.81,259.0
2024-12-12 14:20:00,2179.68,2180.96,2173.59,2180.18,1544.0,2179.68,2180.96,2173.59,2180.18,1544.0
2024-12-12 14:30:00,2183.24,2183.71,2181.95,2183.71,300.0,2183.24,2183.71,2181.95,2183.71,300.0
2024-12-12 14:40:00,2184.64,2184.65,2175.61,2178.95,761.0,2184.64,2184.65,2175.61,2178.95,761.0
2024-12-12 14:50:00,2179.94,2181.1,2179.94,2181.1,300.0,2179.94,2181.1,2179.94,2181.1,300.0
2024-12-12 15:00:00,2179.79,2179.79,2179.78,2179.79,333.0,2179.79,2179.79,2179.78,2179.79,333.0
2024-12-12 15:10:00,2182.03,2182.03,2179.69,2179.69,300.0,2182.03,2182.03,2179.69,2179.69,300.0
2024-12-12 15:20:00,2178.65,2187.83,2178.59,2186.22,1234.0,2178.65,2187.83,2178.59,2186.22,1234.0
2024-12-12 15:30:00,2184.95,2184.96,2182.79,2182.79,1328.0,2184.95,2184.96,2182.79,2182.79,1328.0
2024-12-12 15:40:00,2184.14,2190.03,2184.13,2188.4,1300.0,2184.14,2190.03,2184.13,2188.4,1300.0
2024-12-12 15:50:00,2189.97,2196.26,2180.88,2186.91,5954.0,2189.97,2196.26,2180.88,2186.91,5954.0
2024-12-13 09:30:00,2189.36,2191.39,2182.11,2190.83,1750.0,2189.36,2191.39,2182.11,2190.83,1750.0
2024-12-13 09:40:00,2184.97,2189.93,2184.97,2189.93,580.0,2184.97,2189.93,2184.97,2189.93,580.0
2024-12-13 09:50:00,2193.62,2193.62,2193.56,2193.56,200.0,2193.62,2193.62,2193.56,2193.56,200.0
2024-12-13 10:00:00,2200.13,2200.14,2195.23,2195.24,1300.0,2200.13,2200.14,2195.23,2195.24,1300.0
2024-12-13 10:10:00,2195.24,2195.24,2195.24,2195.24,0.0,2195.24,2195.24,2195.24,2195.24,0.0
2024-12-13 10:20:00,2196.51,2202.82,2195.96,2202.82,380.0,2196.51,2202.82,2195.96,2202.82,380.0
2024-12-13 10:30:00,2198.81,2198.81,2198.81,2198.81,100.0,2198.81,2198.81,2198.81,2198.81,100.0
2024-12-13 10:40:00,2198.81,2198.81,2198.81,2198.81,0.0,2198.81,2198.81,2198.81,2198.81,0.0
2024-12-13 10:50:00,2183.85,2184.55,2183.85,2184.54,281.0,2183.85,2184.55,2183.85,2184.54,281.0
2024-12-13 11:00:00,2180.33,2180.33,2180.33,2180.33,100.0,2180.33,2180.33,2180.33,2180.33,100.0
2024-12-13 11:10:00,2184.54,2184.54,2177.38,2183.39,2639.0,2184.54,2184.54,2177.38,2183.39,2639.0
2024-12-13 11:20:00,2177.41,2177.41,2172.0,2172.0,1570.0,2177.41,2177.41,2172.0,2172.0,1570.0
2024-12-13 11:30:00,2178.28,2178.28,2174.19,2174.19,596.0,2178.28,2178.28,2174.19,2174.19,596.0
2024-12-13 11:40:00,2174.38,2178.93,2174.38,2177.81,624.0,2174.38,2178.93,2174.38,2177.81,624.0
2024-12-13 11:50:00,2170.79,2170.79,2170.7,2170.7,210.0,2170.79,2170.79,2170.7,2170.7,210.0
2024-12-13 12:00:00,2172.5,2172.5,2172.5,2172.5,100.0,2172.5,2172.5,2172.5,2172.5,100.0
2024-12-13 12:10:00,2172.88,2173.02,2163.85,2173.02,1035.0,2172.88,2173.02,2163.85,2173.02,1035.0
2024-12-13 12:20:00,2173.02,2173.02,2173.02,2173.02,0.0,2173.02,2173.02,2173.02,2173.02,0.0
2024-12-13 12:30:00,2173.02,2173.02,2173.02,2173.02,0.0,2173.02,2173.02,2173.02,2173.02,0.0
2024-12-13 12:40:00,2173.02,2173.02,2173.02,2173.02,0.0,2173.02,2173.02,2173.02,2173.02,0.0
2024-12-13 12:50:00,2158.82,2158.82,2158.82,2158.82,200.0,2158.82,2158.82,2158.82,2158.82,200.0
2024-12-13 13:00:00,2159.1,2159.1,2159.1,2159.1,293.0,2159.1,2159.1,2159.1,2159.1,293.0
2024-12-13 13:10:00,2159.1,2159.1,2159.1,2159.1,0.0,2159.1,2159.1,2159.1,2159.1,0.0
2024-12-13 13:20:00,2161.62,2161.62,2160.37,2160.38,700.0,2161.62,2161.62,2160.37,2160.38,700.0
2024-12-13 13:30:00,2160.38,2160.38,2160.38,2160.38,0.0,2160.38,2160.38,2160.38,2160.38,0.0
2024-12-13 13:40:00,2160.38,2160.38,2160.38,2160.38,0.0,2160.38,2160.38,2160.38,2160.38,0.0
2024-12-13 13:50:00,2158.68,2158.68,2156.15,2157.31,590.0,2158.68,2158.68,2156.15,2157.31,590.0
2024-12-13 14:00:00,2158.22,2163.08,2158.22,2163.08,300.0,2158.22,2163.08,2158.22,2163.08,300.0
2024-12-13 14:10:00,2162.53,2162.53,2162.53,2162.53,100.0,2162.53,2162.53,2162.53,2162.53,100.0
2024-12-13 14:20:00,2162.53,2162.53,2162.53,2162.53,0.0,2162.53,2162.53,2162.53,2162.53,0.0
2024-12-13 14:30:00,2165.0,2169.3,2165.0,2165.07,790.0,2165.0,2169.3,2165.0,2165.07,790.0
2024-12-13 14:40:00,2166.47,2166.48,2166.47,2166.47,100.0,2166.47,2166.48,2166.47,2166.47,100.0
2024-12-13 14:50:00,2166.06,2166.63,2166.06,2166.12,300.0,2166.06,2166.63,2166.06,2166.12,300.0
2024-12-13 15:00:00,2166.08,2167.91,2164.2,2166.97,1602.0,2166.08,2167.91,2164.2,2166.97,1602.0
2024-12-13 15:10:00,2166.97,2166.97,2166.97,2166.97,0.0,2166.97,2166.97,2166.97,2166.97,0.0
2024-12-13 15:20:00,2166.3,2170.04,2166.3,2166.54,501.0,2166.3,2170.04,2166.3,2166.54,501.0
2024-12-13 15:30:00,2168.0,2168.36,2167.91,2168.15,500.0,2168.0,2168.36,2167.91,2168.15,500.0
2024-12-13 15:40:00,2168.74,2170.75,2168.17,2168.91,2255.0,2168.74,2170.75,2168.17,2168.91,2255.0
2024-12-13 15:50:00,2170.55,2171.21,2158.65,2161.4,8100.0,2170.55,2171.21,2158.65,2161.4,8100.0
2024-12-16 09:30:00,2163.53,2163.53,2163.53,2163.53,1843.0,2163.53,2163.53,2163.53,2163.53,1843.0
2024-12-16 09:40:00,2164.91,2178.77,2164.91,2178.77,1717.0,2164.91,2178.77,2164.91,2178.77,1717.0
2024-12-16 09:50:00,2178.77,2178.77,2178.77,2178.77,0.0,2178.77,2178.77,2178.77,2178.77,0.0
2024-12-16 10:00:00,2176.47,2176.47,2168.78,2168.79,1649.0,2176.47,2176.47,2168.78,2168.79,1649.0
2024-12-16 10:10:00,2169.09,2171.44,2169.09,2170.37,1100.0,2169.09,2171.44,2169.09,2170.37,1100.0
2024-12-16 10:20:00,2170.37,2170.37,2170.37,2170.37,0.0,2170.37,2170.37,2170.37,2170.37,0.0
2024-12-16 10:30:00,2170.37,2170.37,2170.37,2170.37,0.0,2170.37,2170.37,2170.37,2170.37,0.0
2024-12-16 10:40:00,2171.4,2171.4,2171.4,2171.4,200.0,2171.4,2171.4,2171.4,2171.4,200.0
2024-12-16 10:50:00,2171.4,2171.4,2171.4,2171.4,0.0,2171.4,2171.4,2171.4,2171.4,0.0
2024-12-16 11:00:00,2171.32,2172.92,2171.31,2172.92,258.0,2171.32,2172.92,2171.31,2172.92,258.0
2024-12-16 11:10:00,2172.21,2172.21,2172.21,2172.21,100.0,2172.21,2172.21,2172.21,2172.21,100.0
2024-12-16 11:20:00,2172.4,2172.4,2172.21,2172.21,300.0,2172.4,2172.4,2172.21,2172.21,300.0
2024-12-16 11:30:00,2177.1,2177.1,2177.1,2177.1,100.0,2177.1,2177.1,2177.1,2177.1,100.0
2024-12-16 11:40:00,2174.7,2174.7,2174.7,2174.7,178.0,2174.7,2174.7,2174.7,2174.7,178.0
2024-12-16 11:50:00,2177.83,2177.83,2173.98,2173.98,690.0,2177.83,2177.83,2173.98,2173.98,690.0
2024-12-16 12:00:00,2173.98,2173.98,2173.98,2173.98,0.0,2173.98,2173.98,2173.98,2173.98,0.0
2024-12-16 12:10:00,2164.16,2164.16,2161.64,2163.49,816.0,2164.16,2164.16,2161.64,2163.49,816.0
2024-12-16 12:20:00,2171.0,2171.32,2171.0,2171.32,840.0,2171.0,2171.32,2171.0,2171.32,840.0
2024-12-16 12:30:00,2170.7,2170.7,2170.69,2170.7,100.0,2170.7,2170.7,2170.69,2170.7,100.0
2024-12-16 12:40:00,2169.18,2169.18,2167.43,2167.43,1245.0,2169.18,2169.18,2167.43,2167.43,1245.0
2024-12-16 12:50:00,2169.83,2169.83,2168.05,2168.06,335.0,2169.83,2169.83,2168.05,2168.06,335.0
2024-12-16 13:00:00,2167.62,2167.63,2167.62,2167.62,187.0,2167.62,2167.63,2167.62,2167.62,187.0
2024-12-16 13:10:00,2173.27,2174.53,2172.84,2172.85,500.0,2173.27,2174.53,2172.84,2172.85,500.0
2024-12-16 13:20:00,2172.85,2172.85,2172.85,2172.85,0.0,2172.85,2172.85,2172.85,2172.85,0.0
2024-12-16 13:30:00,2171.93,2172.13,2171.93,2172.13,200.0,2171.93,2172.13,2171.93,2172.13,200.0
2024-12-16 13:40:00,2172.13,2172.13,2172.13,2172.13,0.0,2172.13,2172.13,2172.13,2172.13,0.0
2024-12-16 13:50:00,2172.13,2172.13,2172.13,2172.13,0.0,2172.13,2172.13,2172.13,2172.13,0.0
2024-12-16 14:00:00,2178.0,2178.0,2165.93,2173.5,3588.0,2178.0,2178.0,2165.93,2173.5,3588.0
2024-12-16 14:10:00,2170.68,2178.15,2170.68,2175.55,500.0,2170.68,2178.15,2170.68,2175.55,500.0
2024-12-16 14:20:00,2170.89,2170.89,2170.88,2170.89,100.0,2170.89,2170.89,2170.88,2170.89,100.0
2024-12-16 14:30:00,2168.84,2168.88,2168.84,2168.88,200.0,2168.84,2168.88,2168.84,2168.88,200.0
2024-12-16 14:40:00,2167.26,2172.91,2167.26,2169.32,590.0,2167.26,2172.91,2167.26,2169.32,590.0
2024-12-16 14:50:00,2166.67,2171.54,2166.21,2171.54,615.0,2166.67,2171.54,2166.21,2171.54,615.0
2024-12-16 15:00:00,2171.46,2173.98,2171.46,2173.98,549.0,2171.46,2173.98,2171.46,2173.98,549.0
2024-12-16 15:10:00,2175.06,2175.92,2173.04,2174.68,500.0,2175.06,2175.92,2173.04,2174.68,500.0
2024-12-16 15:20:00,2173.8,2173.81,2173.34,2173.34,455.0,2173.8,2173.81,2173.34,2173.34,455.0
2024-12-16 15:30:00,2174.38,2174.38,2174.38,2174.38,100.0,2174.38,2174.38,2174.38,2174.38,100.0
2024-12-16 15:40:00,2176.23,2177.0,2174.67,2175.27,667.0,2176.23,2177.0,2174.67,2175.27,667.0
2024-12-16 15:50:00,2171.04,2172.88,2163.76,2170.03,5363.0,2171.04,2172.88,2163.76,2170.03,5363.0
2024-12-17 09:30:00,2154.78,2154.78,2150.78,2153.96,2594.0,2154.78,2154.78,2150.78,2153.96,2594.0
2024-12-17 09:40:00,2149.99,2154.19,2149.98,2154.18,1848.0,2149.99,2154.19,2149.98,2154.18,1848.0
2024-12-17 09:50:00,2152.0,2155.01,2152.0,2155.01,500.0,2152.0,2155.01,2152.0,2155.01,500.0
2024-12-17 10:00:00,2152.45,2154.77,2150.55,2154.77,450.0,2152.45,2154.77,2150.55,2154.77,450.0
2024-12-17 10:10:00,2147.34,2149.68,2141.66,2148.63,1048.0,2147.34,2149.68,2141.66,2148.63,1048.0
2024-12-17 10:20:00,2149.96,2150.58,2149.96,2150.04,995.0,2149.96,2150.58,2149.96,2150.04,995.0
2024-12-17 10:30:00,2148.3,2148.3,2148.3,2148.3,100.0,2148.3,2148.3,2148.3,2148.3,100.0
2024-12-17 10:40:00,2148.31,2150.0,2144.94,2145.84,1549.0,2148.31,2150.0,2144.94,2145.84,1549.0
2024-12-17 10:50:00,2149.44,2149.44,2144.52,2144.52,500.0,2149.44,2149.44,2144.52,2144.52,500.0
2024-12-17 11:00:00,2150.0,2152.05,2150.0,2152.05,444.0,2150.0,2152.05,2150.0,2152.05,444.0
2024-12-17 11:10:00,2152.2,2152.52,2151.6,2151.6,400.0,2152.2,2152.52,2151.6,2151.6,400.0
2024-12-17 11:20:00,2154.47,2154.48,2154.47,2154.47,100.0,2154.47,2154.48,2154.47,2154.47,100.0
2024-12-17 11:30:00,2154.47,2155.75,2151.78,2153.3,2790.0,2154.47,2155.75,2151.78,2153.3,2790.0
2024-12-17 11:40:00,2163.91,2166.61,2163.91,2166.61,246.0,2163.91,2166.61,2163.91,2166.61,246.0
2024-12-17 11:50:00,2162.59,2162.59,2159.33,2159.33,600.0,2162.59,2162.59,2159.33,2159.33,600.0
2024-12-17 12:00:00,2156.52,2156.52,2156.52,2156.52,100.0,2156.52,2156.52,2156.52,2156.52,100.0
2024-12-17 12:10:00,2156.24,2156.25,2154.07,2154.26,700.0,2156.24,2156.25,2154.07,2154.26,700.0
2024-12-17 12:20:00,2155.37,2155.37,2152.52,2154.14,643.0,2155.37,2155.37,2152.52,2154.14,643.0
2024-12-17 12:30:00,2148.13,2152.39,2144.4,2149.76,2500.0,2148.13,2152.39,2144.4,2149.76,2500.0
2024-12-17 12:40:00,2149.28,2150.65,2146.59,2146.59,300.0,2149.28,2150.65,2146.59,2146.59,300.0
2024-12-17 12:50:00,2149.16,2154.69,2148.35,2148.36,754.0,2149.16,2154.69,2148.35,2148.36,754.0
2024-12-17 13:00:00,2153.61,2153.61,2145.62,2145.99,1200.0,2153.61,2153.61,2145.62,2145.99,1200.0
2024-12-17 13:10:00,2146.33,2146.33,2140.79,2140.8,600.0,2146.33,2146.33,2140.79,2140.8,600.0
2024-12-17 13:20:00,2139.61,2139.61,2139.61,2139.61,100.0,2139.61,2139.61,2139.61,2139.61,100.0
2024-12-17 13:30:00,2132.73,2142.12,2132.73,2141.42,738.0,2132.73,2142.12,2132.73,2141.42,738.0
2024-12-17 13:40:00,2146.23,2146.4,2143.29,2146.4,300.0,2146.23,2146.4,2143.29,2146.4,300.0
2024-12-17 13:50:00,2144.34,2147.09,2144.34,2146.99,1100.0,2144.34,2147.09,2144.34,2146.99,1100.0
2024-12-17 14:00:00,2146.2,2146.91,2140.84,2140.84,1700.0,2146.2,2146.91,2140.84,2140.84,1700.0
2024-12-17 14:10:00,2144.96,2147.35,2144.34,2144.4,670.0,2144.96,2147.35,2144.34,2144.4,670.0
2024-12-17 14:20:00,2144.4,2144.4,2144.4,2144.4,0.0,2144.4,2144.4,2144.4,2144.4,0.0
2024-12-17 14:30:00,2141.26,2141.26,2136.31,2139.46,790.0,2141.26,2141.26,2136.31,2139.46,790.0
2024-12-17 14:40:00,2143.97,2146.71,2143.97,2146.71,773.0,2143.97,2146.71,2143.97,2146.71,773.0
2024-12-17 14:50:00,2146.29,2147.95,2146.05,2146.06,1007.0,2146.29,2147.95,2146.05,2146.06,1007.0
2024-12-17 15:00:00,2146.05,2146.05,2138.02,2141.23,990.0,2146.05,2146.05,2138.02,2141.23,990.0
2024-12-17 15:10:00,2139.43,2146.35,2138.78,2146.35,1010.0,2139.43,2146.35,2138.78,2146.35,1010.0
2024-12-17 15:20:00,2143.38,2144.01,2142.42,2142.42,1707.0,2143.38,2144.01,2142.42,2142.42,1707.0
2024-12-17 15:30:00,2141.98,2142.98,2140.43,2140.43,1057.0,2141.98,2142.98,2140.43,2140.43,1057.0
2024-12-17 15:40:00,2138.54,2140.43,2135.22,2139.6,1622.0,2138.54,2140.43,2135.22,2139.6,1622.0
2024-12-17 15:50:00,2140.99,2143.5,2135.82,2137.27,5346.0,2140.99,2143.5,2135.82,2137.27,5346.0
2024-12-18 09:30:00,2146.06,2146.06,2146.06,2146.06,1744.0,2146.06,2146.06,2146.06,2146.06,1744.0
2024-12-18 09:40:00,2135.3,2139.25,2135.3,2139.24,978.0,2135.3,2139.25,2135.3,2139.24,978.0
2024-12-18 09:50:00,2128.0,2134.47,2128.0,2134.46,200.0,2128.0,2134.47,2128.0,2134.46,200.0
2024-12-18 10:00:00,2129.12,2134.85,2129.11,2134.85,400.0,2129.12,2134.85,2129.11,2134.85,400.0
2024-12-18 10:10:00,2135.95,2138.25,2128.05,2131.12,1151.0,2135.95,2138.25,2128.05,2131.12,1151.0
2024-12-18 10:20:00,2127.05,2130.12,2126.33,2130.12,905.0,2127.05,2130.12,2126.33,2130.12,905.0
2024-12-18 10:30:00,2132.06,2132.32,2132.05,2132.32,200.0,2132.06,2132.32,2132.05,2132.32,200.0
2024-12-18 10:40:00,2132.35,2132.36,2131.01,2132.36,300.0,2132.35,2132.36,2131.01,2132.36,300.0
2024-12-18 10:50:00,2132.37,2132.45,2129.85,2132.45,1433.0,2132.37,2132.45,2129.85,2132.45,1433.0
2024-12-18 11:00:00,2132.64,2135.1,2129.59,2129.59,3799.0,2132.64,2135.1,2129.59,2129.59,3799.0
2024-12-18 11:10:00,2123.84,2123.84,2117.24,2120.38,400.0,2123.84,2123.84,2117.24,2120.38,400.0
2024-12-18 11:20:00,2113.99,2120.75,2113.98,2120.75,431.0,2113.99,2120.75,2113.98,2120.75,431.0
2024-12-18 11:30:00,2113.42,2115.11,2113.39,2113.39,450.0,2113.42,2115.11,2113.39,2113.39,450.0
2024-12-18 11:40:00,2112.0,2113.39,2112.0,2112.01,1065.0,2112.0,2113.39,2112.0,2112.01,1065.0
2024-12-18 11:50:00,2112.01,2112.01,2112.01,2112.01,0.0,2112.01,2112.01,2112.01,2112.01,0.0
2024-12-18 12:00:00,2115.76,2115.76,2113.0,2113.0,1300.0,2115.76,2115.76,2113.0,2113.0,1300.0
2024-12-18 12:10:00,2124.63,2124.63,2124.58,2124.58,200.0,2124.63,2124.63,2124.58,2124.58,200.0
2024-12-18 12:20:00,2125.63,2125.63,2121.15,2121.15,440.0,2125.63,2125.63,2121.15,2121.15,440.0
2024-12-18 12:30:00,2115.57,2115.58,2115.57,2115.57,120.0,2115.57,2115.58,2115.57,2115.57,120.0
2024-12-18 12:40:00,2118.19,2118.19,2118.19,2118.19,213.0,2118.19,2118.19,2118.19,2118.19,213.0
2024-12-18 12:50:00,2118.19,2118.19,2118.19,2118.19,0.0,2118.19,2118.19,2118.19,2118.19,0.0
2024-12-18 13:00:00,2118.15,2118.15,2118.15,2118.15,288.0,2118.15,2118.15,2118.15,2118.15,288.0
2024-12-18 13:10:00,2118.56,2122.4,2118.56,2122.4,200.0,2118.56,2122.4,2118.56,2122.4,200.0
2024-12-18 13:20:00,2119.6,2120.69,2119.56,2120.69,1076.0,2119.6,2120.69,2119.56,2120.69,1076.0
2024-12-18 13:30:00,2117.69,2121.85,2114.22,2114.22,858.0,2117.69,2121.85,2114.22,2114.22,858.0
2024-12-18 13:40:00,2119.14,2119.15,2119.14,2119.14,134.0,2119.14,2119.15,2119.14,2119.14,134.0
2024-12-18 13:50:00,2118.0,2118.0,2117.9,2117.9,1100.0,2118.0,2118.0,2117.9,2117.9,1100.0
2024-12-18 14:00:00,2110.93,2110.93,2101.0,2101.0,400.0,2110.93,2110.93,2101.0,2101.0,400.0
2024-12-18 14:10:00,2095.4,2096.6,2085.18,2096.6,1949.0,2095.4,2096.6,2085.18,2096.6,1949.0
2024-12-18 14:20:00,2098.91,2106.14,2098.7,2103.79,1200.0,2098.91,2106.14,2098.7,2103.79,1200.0
2024-12-18 14:30:00,2094.46,2102.5,2090.38,2096.36,3147.0,2094.46,2102.5,2090.38,2096.36,3147.0
2024-12-18 14:40:00,2099.02,2099.16,2084.26,2091.97,1179.0,2099.02,2099.16,2084.26,2091.97,1179.0
2024-12-18 14:50:00,2089.5,2089.5,2081.04,2081.04,400.0,2089.5,2089.5,2081.04,2081.04,400.0
2024-12-18 15:00:00,2080.01,2082.15,2072.12,2082.15,1634.0,2080.01,2082.15,2072.12,2082.15,1634.0
2024-12-18 15:10:00,2080.83,2080.83,2073.8,2073.8,1230.0,2080.83,2080.83,2073.8,2073.8,1230.0
2024-12-18 15:20:00,2074.65,2077.94,2068.6,2070.39,1378.0,2074.65,2077.94,2068.6,2070.39,1378.0
2024-12-18 15:30:00,2067.0,2067.01,2055.79,2055.79,1855.0,2067.0,2067.01,2055.79,2055.79,1855.0
2024-12-18 15:40:00,2050.06,2054.79,2044.46,2051.2,3304.0,2050.06,2054.79,2044.46,2051.2,3304.0
2024-12-18 15:50:00,2057.46,2060.44,2048.73,2050.78,8411.0,2057.46,2060.44,2048.73,2050.78,8411.0
2024-12-19 09:30:00,2055.14,2091.96,2055.14,2081.64,6703.0,2055.14,2091.96,2055.14,2081.64,6703.0
2024-12-19 09:40:00,2071.02,2076.39,2069.98,2069.99,1323.0,2071.02,2076.39,2069.98,2069.99,1323.0
2024-12-19 09:50:00,2071.69,2074.67,2066.08,2066.08,2226.0,2071.69,2074.67,2066.08,2066.08,2226.0
2024-12-19 10:00:00,2063.74,2072.66,2053.65,2061.15,1661.0,2063.74,2072.66,2053.65,2061.15,1661.0
2024-12-19 10:10:00,2066.51,2066.51,2065.5,2065.5,800.0,2066.51,2066.51,2065.5,2065.5,800.0
2024-12-19 10:20:00,2066.91,2066.91,2054.62,2054.62,722.0,2066.91,2066.91,2054.62,2054.62,722.0
2024-12-19 10:30:00,2064.65,2070.08,2060.05,2060.05,943.0,2064.65,2070.08,2060.05,2060.05,943.0
2024-12-19 10:40:00,2057.72,2062.1,2057.72,2062.07,774.0,2057.72,2062.1,2057.72,2062.07,774.0
2024-12-19 10:50:00,2062.63,2065.09,2060.09,2062.61,1000.0,2062.63,2065.09,2060.09,2062.61,1000.0
2024-12-19 11:00:00,2060.88,2060.88,2060.88,2060.88,100.0,2060.88,2060.88,2060.88,2060.88,100.0
2024-12-19 11:10:00,2055.77,2057.48,2055.77,2057.47,300.0,2055.77,2057.48,2055.77,2057.47,300.0
2024-12-19 11:20:00,2055.35,2061.14,2055.34,2059.03,1426.0,2055.35,2061.14,2055.34,2059.03,1426.0
2024-12-19 11:30:00,2059.87,2066.41,2059.86,2066.41,637.0,2059.87,2066.41,2059.86,2066.41,637.0
2024-12-19 11:40:00,2075.05,2075.05,2067.28,2067.28,664.0,2075.05,2075.05,2067.28,2067.28,664.0
2024-12-19 11:50:00,2067.28,2067.28,2067.28,2067.28,0.0,2067.28,2067.28,2067.28,2067.28,0.0
2024-12-19 12:00:00,2060.82,2060.82,2060.82,2060.82,200.0,2060.82,2060.82,2060.82,2060.82,200.0
2024-12-19 12:10:00,2060.82,2060.82,2060.82,2060.82,0.0,2060.82,2060.82,2060.82,2060.82,0.0
2024-12-19 12:20:00,2053.64,2053.64,2043.99,2043.99,704.0,2053.64,2053.64,2043.99,2043.99,704.0
2024-12-19 12:30:00,2045.95,2048.23,2040.54,2040.54,1600.0,2045.95,2048.23,2040.54,2040.54,1600.0
2024-12-19 12:40:00,2050.05,2050.05,2040.0,2040.0,1500.0,2050.05,2050.05,2040.0,2040.0,1500.0
2024-12-19 12:50:00,2040.83,2047.99,2036.65,2043.07,6455.0,2040.83,2047.99,2036.65,2043.07,6455.0
2024-12-19 13:00:00,2043.07,2043.07,2041.64,2041.64,300.0,2043.07,2043.07,2041.64,2041.64,300.0
2024-12-19 13:10:00,2048.87,2048.87,2042.43,2045.87,600.0,2048.87,2048.87,2042.43,2045.87,600.0
2024-12-19 13:20:00,2045.19,2047.33,2045.18,2046.88,400.0,2045.19,2047.33,2045.18,2046.88,400.0
2024-12-19 13:30:00,2046.34,2046.6,2046.34,2046.6,300.0,2046.34,2046.6,2046.34,2046.6,300.0
2024-12-19 13:40:00,2050.25,2054.61,2050.25,2054.61,200.0,2050.25,2054.61,2050.25,2054.61,200.0
2024-12-19 13:50:00,2058.24,2060.96,2058.24,2060.96,1334.0,2058.24,2060.96,2058.24,2060.96,1334.0
2024-12-19 14:00:00,2057.31,2060.32,2056.15,2057.05,695.0,2057.31,2060.32,2056.15,2057.05,695.0
2024-12-19 14:10:00,2053.27,2053.27,2053.27,2053.27,300.0,2053.27,2053.27,2053.27,2053.27,300.0
2024-12-19 14:20:00,2053.27,2053.27,2053.27,2053.27,0.0,2053.27,2053.27,2053.27,2053.27,0.0
2024-12-19 14:30:00,2049.6,2050.05,2049.6,2050.05,600.0,2049.6,2050.05,2049.6,2050.05,600.0
2024-12-19 14:40:00,2050.05,2050.05,2050.05,2050.05,0.0,2050.05,2050.05,2050.05,2050.05,0.0
2024-12-19 14:50:00,2050.14,2052.17,2048.38,2048.38,2123.0,2050.14,2052.17,2048.38,2048.38,2123.0
2024-12-19 15:00:00,2046.86,2046.86,2044.14,2044.14,200.0,2046.86,2046.86,2044.14,2044.14,200.0
2024-12-19 15:10:00,2044.88,2048.71,2042.87,2048.71,300.0,2044.88,2048.71,2042.87,2048.71,300.0
2024-12-19 15:20:00,2054.91,2054.91,2052.11,2052.11,427.0,2054.91,2054.91,2052.11,2052.11,427.0
2024-12-19 15:30:00,2051.27,2051.27,2048.64,2050.68,415.0,2051.27,2051.27,2048.64,2050.68,415.0
2024-12-19 15:40:00,2055.72,2055.72,2050.17,2051.3,700.0,2055.72,2055.72,2050.17,2051.3,700.0
2024-12-19 15:50:00,2053.36,2053.36,2042.69,2042.7,5274.0,2053.36,2053.36,2042.69,2042.7,5274.0
2024-12-20 09:30:00,2030.0,2046.8,2030.0,2046.8,17589.0,2030.0,2046.8,2030.0,2046.8,17589.0
2024-12-20 09:40:00,2046.1,2046.1,2038.03,2042.64,300.0,2046.1,2046.1,2038.03,2042.64,300.0
2024-12-20 09:50:00,2042.49,2042.49,2032.47,2032.47,930.0,2042.49,2042.49,2032.47,2032.47,930.0
2024-12-20 10:00:00,2035.31,2040.6,2031.66,2039.21,6100.0,2035.31,2040.6,2031.66,2039.21,6100.0
2024-12-20 10:10:00,2035.35,2048.09,2034.29,2035.19,3205.0,2035.35,2048.09,2034.29,2035.19,3205.0
2024-12-20 10:20:00,2037.4,2037.4,2037.4,2037.4,200.0,2037.4,2037.4,2037.4,2037.4,200.0
2024-12-20 10:30:00,2048.3,2060.1,2048.3,2056.1,1612.0,2048.3,2060.1,2048.3,2056.1,1612.0
2024-12-20 10:40:00,2066.34,2066.34,2066.25,2066.26,200.0,2066.34,2066.34,2066.25,2066.26,200.0
2024-12-20 10:50:00,2064.5,2064.5,2055.86,2056.2,1070.0,2064.5,2064.5,2055.86,2056.2,1070.0
2024-12-20 11:00:00,2069.96,2069.96,2067.33,2067.34,200.0,2069.96,2069.96,2067.33,2067.34,200.0
2024-12-20 11:10:00,2067.35,2069.67,2067.35,2069.67,704.0,2067.35,2069.67,2067.35,2069.67,704.0
2024-12-20 11:20:00,2070.0,2074.53,2070.0,2074.53,433.0,2070.0,2074.53,2070.0,2074.53,433.0
2024-12-20 11:30:00,2074.53,2074.53,2074.53,2074.53,0.0,2074.53,2074.53,2074.53,2074.53,0.0
2024-12-20 11:40:00,2074.53,2074.53,2074.53,2074.53,0.0,2074.53,2074.53,2074.53,2074.53,0.0
2024-12-20 11:50:00,2074.53,2074.53,2074.53,2074.53,0.0,2074.53,2074.53,2074.53,2074.53,0.0
2024-12-20 12:00:00,2081.57,2084.56,2077.45,2077.45,700.0,2081.57,2084.56,2077.45,2077.45,700.0
2024-12-20 12:10:00,2082.89,2082.89,2082.88,2082.89,117.0,2082.89,2082.89,2082.88,2082.89,117.0
2024-12-20 12:20:00,2083.12,2084.83,2083.12,2084.83,300.0,2083.12,2084.83,2083.12,2084.83,300.0
2024-12-20 12:30:00,2083.76,2083.77,2082.63,2082.63,300.0,2083.76,2083.77,2082.63,2082.63,300.0
2024-12-20 12:40:00,2082.13,2082.13,2076.79,2080.43,1500.0,2082.13,2082.13,2076.79,2080.43,1500.0
2024-12-20 12:50:00,2082.54,2082.54,2082.54,2082.54,100.0,2082.54,2082.54,2082.54,2082.54,100.0
2024-12-20 13:00:00,2080.09,2080.09,2079.42,2079.42,200.0,2080.09,2080.09,2079.42,2079.42,200.0
2024-12-20 13:10:00,2073.76,2073.76,2073.76,2073.76,101.0,2073.76,2073.76,2073.76,2073.76,101.0
2024-12-20 13:20:00,2071.33,2071.33,2071.33,2071.33,101.0,2071.33,2071.33,2071.33,2071.33,101.0
2024-12-20 13:30:00,2071.74,2071.75,2071.74,2071.74,100.0,2071.74,2071.75,2071.74,2071.74,100.0
2024-12-20 13:40:00,2071.22,2071.22,2070.68,2070.68,941.0,2071.22,2071.22,2070.68,2070.68,941.0
2024-12-20 13:50:00,2072.99,2072.99,2072.99,2072.99,200.0,2072.99,2072.99,2072.99,2072.99,200.0
2024-12-20 14:00:00,2071.72,2071.72,2071.72,2071.72,100.0,2071.72,2071.72,2071.72,2071.72,100.0
2024-12-20 14:10:00,2071.72,2071.72,2071.72,2071.72,0.0,2071.72,2071.72,2071.72,2071.72,0.0
2024-12-20 14:20:00,2074.35,2074.35,2074.35,2074.35,200.0,2074.35,2074.35,2074.35,2074.35,200.0
2024-12-20 14:30:00,2076.6,2077.08,2073.68,2073.68,359.0,2076.6,2077.08,2073.68,2073.68,359.0
2024-12-20 14:40:00,2070.78,2070.78,2070.78,2070.78,100.0,2070.78,2070.78,2070.78,2070.78,100.0
2024-12-20 14:50:00,2070.78,2070.78,2070.78,2070.78,0.0,2070.78,2070.78,2070.78,2070.78,0.0
2024-12-20 15:00:00,2070.76,2070.76,2067.15,2067.15,810.0,2070.76,2070.76,2067.15,2067.15,810.0
2024-12-20 15:10:00,2071.74,2072.06,2068.91,2068.91,300.0,2071.74,2072.06,2068.91,2068.91,300.0
2024-12-20 15:20:00,2071.04,2075.05,2069.38,2069.48,800.0,2071.04,2075.05,2069.38,2069.48,800.0
2024-12-20 15:30:00,2068.0,2071.21,2066.12,2070.73,700.0,2068.0,2071.21,2066.12,2070.73,700.0
2024-12-20 15:40:00,2075.32,2084.61,2073.96,2081.56,1700.0,2075.32,2084.61,2073.96,2081.56,1700.0
2024-12-20 15:50:00,2080.02,2090.85,2077.93,2085.18,7633.0,2080.02,2090.85,2077.93,2085.18,7633.0
2024-12-23 09:30:00,2080.12,2080.12,2071.91,2071.91,1124.0,2080.12,2080.12,2071.91,2071.91,1124.0
2024-12-23 09:40:00,2071.91,2071.91,2071.91,2071.91,0.0,2071.91,2071.91,2071.91,2071.91,0.0
2024-12-23 09:50:00,2064.89,2064.89,2064.89,2064.89,200.0,2064.89,2064.89,2064.89,2064.89,200.0
2024-12-23 10:00:00,2067.94,2067.94,2067.94,2067.94,100.0,2067.94,2067.94,2067.94,2067.94,100.0
2024-12-23 10:10:00,2062.1,2064.36,2062.1,2064.36,300.0,2062.1,2064.36,2062.1,2064.36,300.0
2024-12-23 10:20:00,2064.58,2065.13,2064.58,2065.13,400.0,2064.58,2065.13,2064.58,2065.13,400.0
2024-12-23 10:30:00,2065.13,2065.13,2065.13,2065.13,0.0,2065.13,2065.13,2065.13,2065.13,0.0
2024-12-23 10:40:00,2065.13,2065.13,2065.13,2065.13,0.0,2065.13,2065.13,2065.13,2065.13,0.0
2024-12-23 10:50:00,2060.67,2067.4,2059.6,2059.6,833.0,2060.67,2067.4,2059.6,2059.6,833.0
2024-12-23 11:00:00,2059.6,2059.6,2059.6,2059.6,0.0,2059.6,2059.6,2059.6,2059.6,0.0
2024-12-23 11:10:00,2066.21,2066.21,2066.21,2066.21,100.0,2066.21,2066.21,2066.21,2066.21,100.0
2024-12-23 11:20:00,2065.2,2065.2,2065.2,2065.2,100.0,2065.2,2065.2,2065.2,2065.2,100.0
2024-12-23 11:30:00,2066.01,2070.57,2066.01,2070.57,622.0,2066.01,2070.57,2066.01,2070.57,622.0
2024-12-23 11:40:00,2072.7,2072.7,2072.7,2072.7,100.0,2072.7,2072.7,2072.7,2072.7,100.0
2024-12-23 11:50:00,2078.8,2080.71,2078.8,2080.71,500.0,2078.8,2080.71,2078.8,2080.71,500.0
2024-12-23 12:00:00,2085.0,2085.0,2082.94,2082.94,529.0,2085.0,2085.0,2082.94,2082.94,529.0
2024-12-23 12:10:00,2081.9,2081.9,2081.9,2081.9,310.0,2081.9,2081.9,2081.9,2081.9,310.0
2024-12-23 12:20:00,2081.9,2081.9,2081.9,2081.9,0.0,2081.9,2081.9,2081.9,2081.9,0.0
2024-12-23 12:30:00,2081.9,2081.9,2081.9,2081.9,0.0,2081.9,2081.9,2081.9,2081.9,0.0
2024-12-23 12:40:00,2090.58,2090.58,2090.58,2090.58,100.0,2090.58,2090.58,2090.58,2090.58,100.0
2024-12-23 12:50:00,2091.32,2091.32,2083.12,2083.12,564.0,2091.32,2091.32,2083.12,2083.12,564.0
2024-12-23 13:00:00,2085.0,2085.0,2085.0,2085.0,100.0,2085.0,2085.0,2085.0,2085.0,100.0
2024-12-23 13:10:00,2083.15,2083.15,2083.15,2083.15,100.0,2083.15,2083.15,2083.15,2083.15,100.0
2024-12-23 13:20:00,2075.39,2075.39,2075.39,2075.39,100.0,2075.39,2075.39,2075.39,2075.39,100.0
2024-12-23 13:30:00,2077.98,2077.98,2077.98,2077.98,100.0,2077.98,2077.98,2077.98,2077.98,100.0
2024-12-23 13:40:00,2078.55,2078.55,2078.55,2078.55,100.0,2078.55,2078.55,2078.55,2078.55,100.0
2024-12-23 13:50:00,2074.55,2079.99,2074.55,2079.99,661.0,2074.55,2079.99,2074.55,2079.99,661.0
2024-12-23 14:00:00,2075.88,2075.88,2075.88,2075.88,489.0,2075.88,2075.88,2075.88,2075.88,489.0
2024-12-23 14:10:00,2074.37,2075.84,2074.37,2075.84,376.0,2074.37,2075.84,2074.37,2075.84,376.0
2024-12-23 14:20:00,2083.61,2083.61,2079.35,2079.36,300.0,2083.61,2083.61,2079.35,2079.36,300.0
2024-12-23 14:30:00,2079.36,2079.36,2079.36,2079.36,0.0,2079.36,2079.36,2079.36,2079.36,0.0
2024-12-23 14:40:00,2076.19,2076.19,2075.47,2075.47,257.0,2076.19,2076.19,2075.47,2075.47,257.0
2024-12-23 14:50:00,2078.27,2078.27,2078.27,2078.27,100.0,2078.27,2078.27,2078.27,2078.27,100.0
2024-12-23 15:00:00,2075.33,2075.33,2075.09,2075.09,200.0,2075.33,2075.33,2075.09,2075.09,200.0
2024-12-23 15:10:00,2075.09,2075.09,2075.09,2075.09,0.0,2075.09,2075.09,2075.09,2075.09,0.0
2024-12-23 15:20:00,2077.42,2078.9,2077.42,2078.9,690.0,2077.42,2078.9,2077.42,2078.9,690.0
2024-12-23 15:30:00,2075.87,2075.87,2075.87,2075.87,100.0,2075.87,2075.87,2075.87,2075.87,100.0
2024-12-23 15:40:00,2076.23,2077.33,2076.23,2076.88,335.0,2076.23,2077.33,2076.23,2076.88,335.0
2024-12-23 15:50:00,2077.99,2082.19,2077.99,2080.45,675.0,2077.99,2082.19,2077.99,2080.45,675.0
2024-12-24 09:30:00,2086.72,2089.74,2086.72,2089.74,1026.0,2086.72,2089.74,2086.72,2089.74,1026.0
2024-12-24 09:40:00,2083.07,2092.0,2083.07,2089.44,400.0,2083.07,2092.0,2083.07,2089.44,400.0
2024-12-24 09:50:00,2089.44,2089.44,2089.44,2089.44,0.0,2089.44,2089.44,2089.44,2089.44,0.0
2024-12-24 10:00:00,2095.15,2095.15,2095.15,2095.15,100.0,2095.15,2095.15,2095.15,2095.15,100.0
2024-12-24 10:10:00,2089.1,2096.46,2089.1,2096.46,300.0,2089.1,2096.46,2089.1,2096.46,300.0
2024-12-24 10:20:00,2089.51,2095.84,2089.51,2091.2,1036.0,2089.51,2095.84,2089.51,2091.2,1036.0
2024-12-24 10:30:00,2091.2,2091.2,2091.2,2091.2,0.0,2091.2,2091.2,2091.2,2091.2,0.0
2024-12-24 10:40:00,2091.2,2091.2,2091.2,2091.2,0.0,2091.2,2091.2,2091.2,2091.2,0.0
2024-12-24 10:50:00,2096.41,2096.41,2096.4,2096.41,100.0,2096.41,2096.41,2096.4,2096.41,100.0
2024-12-24 11:00:00,2102.21,2102.21,2094.76,2094.76,686.0,2102.21,2102.21,2094.76,2094.76,686.0
2024-12-24 11:10:00,2097.26,2097.26,2097.26,2097.26,100.0,2097.26,2097.26,2097.26,2097.26,100.0
2024-12-24 11:20:00,2097.26,2097.26,2097.26,2097.26,0.0,2097.26,2097.26,2097.26,2097.26,0.0
2024-12-24 11:30:00,2105.2,2105.2,2097.52,2097.52,300.0,2105.2,2105.2,2097.52,2097.52,300.0
2024-12-24 11:40:00,2098.41,2098.41,2098.41,2098.41,130.0,2098.41,2098.41,2098.41,2098.41,130.0
2024-12-24 11:50:00,2098.06,2103.54,2098.06,2103.54,300.0,2098.06,2103.54,2098.06,2103.54,300.0
2024-12-24 12:00:00,2093.37,2093.37,2093.36,2093.37,100.0,2093.37,2093.37,2093.36,2093.37,100.0
2024-12-24 12:10:00,2098.42,2098.57,2098.42,2098.57,308.0,2098.42,2098.57,2098.42,2098.57,308.0
2024-12-24 12:20:00,2097.25,2097.25,2097.15,2097.16,200.0,2097.25,2097.25,2097.15,2097.16,200.0
2024-12-24 12:30:00,2096.81,2096.95,2093.15,2096.95,600.0,2096.81,2096.95,2093.15,2096.95,600.0
2024-12-24 12:40:00,2090.55,2090.55,2089.83,2089.83,200.0,2090.55,2090.55,2089.83,2089.83,200.0
2024-12-24 12:50:00,2096.74,2101.44,2096.09,2101.44,743.0,2096.74,2101.44,2096.09,2101.44,743.0
2024-12-26 09:30:00,2093.45,2093.45,2093.45,2093.45,549.0,2093.45,2093.45,2093.45,2093.45,549.0
2024-12-26 09:40:00,2090.77,2090.77,2090.77,2090.77,200.0,2090.77,2090.77,2090.77,2090.77,200.0
2024-12-26 09:50:00,2081.24,2086.02,2079.18,2079.18,2460.0,2081.24,2086.02,2079.18,2079.18,2460.0
2024-12-26 10:00:00,2083.26,2083.26,2074.09,2074.73,600.0,2083.26,2083.26,2074.09,2074.73,600.0
2024-12-26 10:10:00,2076.69,2076.69,2076.69,2076.69,200.0,2076.69,2076.69,2076.69,2076.69,200.0
2024-12-26 10:20:00,2076.69,2076.69,2076.69,2076.69,0.0,2076.69,2076.69,2076.69,2076.69,0.0
2024-12-26 10:30:00,2078.93,2078.93,2077.32,2077.32,328.0,2078.93,2078.93,2077.32,2077.32,328.0
2024-12-26 10:40:00,2075.0,2075.0,2075.0,2075.0,182.0,2075.0,2075.0,2075.0,2075.0,182.0
2024-12-26 10:50:00,2071.38,2078.0,2071.25,2072.6,1000.0,2071.38,2078.0,2071.25,2072.6,1000.0
2024-12-26 11:00:00,2072.33,2072.96,2072.2,2072.26,500.0,2072.33,2072.96,2072.2,2072.26,500.0
2024-12-26 11:10:00,2065.64,2066.39,2065.15,2065.15,500.0,2065.64,2066.39,2065.15,2065.15,500.0
2024-12-26 11:20:00,2065.15,2065.15,2065.15,2065.15,0.0,2065.15,2065.15,2065.15,2065.15,0.0
2024-12-26 11:30:00,2068.11,2068.11,2068.11,2068.11,120.0,2068.11,2068.11,2068.11,2068.11,120.0
2024-12-26 11:40:00,2068.11,2068.11,2068.11,2068.11,0.0,2068.11,2068.11,2068.11,2068.11,0.0
2024-12-26 11:50:00,2068.11,2068.11,2068.11,2068.11,0.0,2068.11,2068.11,2068.11,2068.11,0.0
2024-12-26 12:00:00,2074.75,2074.75,2074.75,2074.75,121.0,2074.75,2074.75,2074.75,2074.75,121.0
2024-12-26 12:10:00,2074.75,2074.75,2074.75,2074.75,0.0,2074.75,2074.75,2074.75,2074.75,0.0
2024-12-26 12:20:00,2076.97,2076.97,2070.15,2070.16,413.0,2076.97,2076.97,2070.15,2070.16,413.0
2024-12-26 12:30:00,2072.42,2072.42,2072.42,2072.42,100.0,2072.42,2072.42,2072.42,2072.42,100.0
2024-12-26 12:40:00,2068.42,2068.42,2068.42,2068.42,100.0,2068.42,2068.42,2068.42,2068.42,100.0
2024-12-26 12:50:00,2064.36,2068.8,2063.62,2068.8,3864.0,2064.36,2068.8,2063.62,2068.8,3864.0
2024-12-26 13:00:00,2064.02,2067.5,2063.31,2067.5,1500.0,2064.02,2067.5,2063.31,2067.5,1500.0
2024-12-26 13:10:00,2067.5,2067.5,2067.5,2067.5,0.0,2067.5,2067.5,2067.5,2067.5,0.0
2024-12-26 13:20:00,2065.06,2065.06,2059.99,2059.99,1466.0,2065.06,2065.06,2059.99,2059.99,1466.0
2024-12-26 13:30:00,2065.05,2075.6,2065.05,2067.72,3210.0,2065.05,2075.6,2065.05,2067.72,3210.0
2024-12-26 13:40:00,2065.51,2067.0,2065.5,2067.0,300.0,2065.51,2067.0,2065.5,2067.0,300.0
2024-12-26 13:50:00,2062.97,2065.27,2060.63,2062.63,7405.0,2062.97,2065.27,2060.63,2062.63,7405.0
2024-12-26 14:00:00,2062.63,2062.65,2062.0,2062.0,600.0,2062.63,2062.65,2062.0,2062.0,600.0
2024-12-26 14:10:00,2063.51,2063.51,2060.85,2060.85,2450.0,2063.51,2063.51,2060.85,2060.85,2450.0
2024-12-26 14:20:00,2060.0,2060.0,2060.0,2060.0,120.0,2060.0,2060.0,2060.0,2060.0,120.0
2024-12-26 14:30:00,2058.19,2059.12,2058.19,2059.12,498.0,2058.19,2059.12,2058.19,2059.12,498.0
2024-12-26 14:40:00,2059.12,2059.12,2059.12,2059.12,0.0,2059.12,2059.12,2059.12,2059.12,0.0
2024-12-26 14:50:00,2059.12,2059.12,2059.12,2059.12,0.0,2059.12,2059.12,2059.12,2059.12,0.0
2024-12-26 15:00:00,2061.01,2061.1,2061.01,2061.1,200.0,2061.01,2061.1,2061.01,2061.1,200.0
2024-12-26 15:10:00,2059.02,2063.84,2059.02,2063.84,400.0,2059.02,2063.84,2059.02,2063.84,400.0
2024-12-26 15:20:00,2065.85,2066.2,2065.84,2066.2,200.0,2065.85,2066.2,2065.84,2066.2,200.0
2024-12-26 15:30:00,2066.25,2069.3,2063.77,2067.64,4031.0,2066.25,2069.3,2063.77,2067.64,4031.0
2024-12-26 15:40:00,2067.64,2067.64,2067.64,2067.64,0.0,2067.64,2067.64,2067.64,2067.64,0.0
2024-12-26 15:50:00,2072.04,2073.25,2062.69,2065.57,2807.0,2072.04,2073.25,2062.69,2065.57,2807.0
2024-12-27 09:30:00,2054.29,2054.29,2039.58,2039.59,1474.0,2054.29,2054.29,2039.58,2039.59,1474.0
2024-12-27 09:40:00,2038.64,2045.66,2038.64,2045.66,600.0,2038.64,2045.66,2038.64,2045.66,600.0
2024-12-27 09:50:00,2045.66,2045.66,2045.66,2045.66,0.0,2045.66,2045.66,2045.66,2045.66,0.0
2024-12-27 10:00:00,2042.47,2042.96,2040.99,2040.99,1200.0,2042.47,2042.96,2040.99,2040.99,1200.0
2024-12-27 10:10:00,2035.24,2035.43,2025.68,2025.69,300.0,2035.24,2035.43,2025.68,2025.69,300.0
2024-12-27 10:20:00,2029.08,2029.08,2029.08,2029.08,100.0,2029.08,2029.08,2029.08,2029.08,100.0
2024-12-27 10:30:00,2023.68,2025.52,2020.68,2021.63,1592.0,2023.68,2025.52,2020.68,2021.63,1592.0
2024-12-27 10:40:00,2021.63,2025.41,2017.0,2024.57,1709.0,2021.63,2025.41,2017.0,2024.57,1709.0
2024-12-27 10:50:00,2027.0,2027.0,2027.0,2027.0,100.0,2027.0,2027.0,2027.0,2027.0,100.0
2024-12-27 11:00:00,2024.18,2024.18,2024.18,2024.18,100.0,2024.18,2024.18,2024.18,2024.18,100.0
2024-12-27 11:10:00,2021.54,2023.82,2020.36,2020.36,1100.0,2021.54,2023.82,2020.36,2020.36,1100.0
2024-12-27 11:20:00,2020.36,2020.36,2020.36,2020.36,0.0,2020.36,2020.36,2020.36,2020.36,0.0
2024-12-27 11:30:00,2020.36,2020.36,2020.36,2020.36,0.0,2020.36,2020.36,2020.36,2020.36,0.0
2024-12-27 11:40:00,2026.8,2026.8,2025.88,2025.88,300.0,2026.8,2026.8,2025.88,2025.88,300.0
2024-12-27 11:50:00,2020.56,2020.56,2020.56,2020.56,100.0,2020.56,2020.56,2020.56,2020.56,100.0
2024-12-27 12:00:00,2019.9,2019.9,2019.48,2019.49,200.0,2019.9,2019.9,2019.48,2019.49,200.0
2024-12-27 12:10:00,2020.2,2021.26,2018.29,2020.0,500.0,2020.2,2021.26,2018.29,2020.0,500.0
2024-12-27 12:20:00,2020.0,2020.0,2020.0,2020.0,0.0,2020.0,2020.0,2020.0,2020.0,0.0
2024-12-27 12:30:00,2020.66,2023.66,2020.66,2023.66,531.0,2020.66,2023.66,2020.66,2023.66,531.0
2024-12-27 12:40:00,2023.66,2023.66,2023.66,2023.66,0.0,2023.66,2023.66,2023.66,2023.66,0.0
2024-12-27 12:50:00,2024.9,2024.9,2024.9,2024.9,238.0,2024.9,2024.9,2024.9,2024.9,238.0
2024-12-27 13:00:00,2022.89,2022.89,2022.89,2022.89,400.0,2022.89,2022.89,2022.89,2022.89,400.0
2024-12-27 13:10:00,2022.89,2022.89,2022.89,2022.89,0.0,2022.89,2022.89,2022.89,2022.89,0.0
2024-12-27 13:20:00,2022.89,2022.89,2022.89,2022.89,0.0,2022.89,2022.89,2022.89,2022.89,0.0
2024-12-27 13:30:00,2029.46,2031.6,2028.07,2031.6,817.0,2029.46,2031.6,2028.07,2031.6,817.0
2024-12-27 13:40:00,2031.6,2031.6,2031.6,2031.6,0.0,2031.6,2031.6,2031.6,2031.6,0.0
2024-12-27 13:50:00,2031.6,2031.6,2031.6,2031.6,0.0,2031.6,2031.6,2031.6,2031.6,0.0
2024-12-27 14:00:00,2042.03,2042.77,2041.91,2042.77,300.0,2042.03,2042.77,2041.91,2042.77,300.0
2024-12-27 14:10:00,2041.23,2041.23,2040.89,2040.9,200.0,2041.23,2041.23,2040.89,2040.9,200.0
2024-12-27 14:20:00,2040.9,2040.9,2037.0,2039.11,2000.0,2040.9,2040.9,2037.0,2039.11,2000.0
2024-12-27 14:30:00,2039.11,2039.11,2039.11,2039.11,0.0,2039.11,2039.11,2039.11,2039.11,0.0
2024-12-27 14:40:00,2040.66,2040.66,2040.65,2040.66,100.0,2040.66,2040.66,2040.65,2040.66,100.0
2024-12-27 14:50:00,2041.32,2043.15,2041.32,2043.15,737.0,2041.32,2043.15,2041.32,2043.15,737.0
2024-12-27 15:00:00,2043.65,2043.65,2037.21,2037.21,900.0,2043.65,2043.65,2037.21,2037.21,900.0
2024-12-27 15:10:00,2040.74,2040.74,2037.12,2037.12,957.0,2040.74,2040.74,2037.12,2037.12,957.0
2024-12-27 15:20:00,2039.43,2039.43,2035.42,2035.43,700.0,2039.43,2039.43,2035.42,2035.43,700.0
2024-12-27 15:30:00,2037.65,2037.65,2033.87,2033.87,1025.0,2037.65,2037.65,2033.87,2033.87,1025.0
2024-12-27 15:40:00,2033.27,2035.29,2031.1,2033.35,1594.0,2033.27,2035.29,2031.1,2033.35,1594.0
2024-12-27 15:50:00,2036.36,2039.05,2033.5,2036.98,2838.0,2036.36,2039.05,2033.5,2036.98,2838.0
2024-12-30 09:30:00,2007.27,2007.27,1988.0,1988.0,1522.0,2007.27,2007.27,1988.0,1988.0,1522.0
2024-12-30 09:40:00,1990.74,2000.75,1981.0,1999.5,1250.0,1990.74,2000.75,1981.0,1999.5,1250.0
2024-12-30 09:50:00,1997.3,2000.0,1992.52,1996.66,1300.0,1997.3,2000.0,1992.52,1996.66,1300.0
2024-12-30 10:00:00,1987.87,1992.34,1987.87,1992.34,1123.0,1987.87,1992.34,1987.87,1992.34,1123.0
2024-12-30 10:10:00,1991.46,1991.46,1986.0,1990.0,886.0,1991.46,1991.46,1986.0,1990.0,886.0
2024-12-30 10:20:00,1991.06,1991.06,1987.74,1987.74,200.0,1991.06,1991.06,1987.74,1987.74,200.0
2024-12-30 10:30:00,1991.41,1992.77,1991.4,1992.77,200.0,1991.41,1992.77,1991.4,1992.77,200.0
2024-12-30 10:40:00,1992.77,1992.77,1992.59,1992.59,211.0,1992.77,1992.77,1992.59,1992.59,211.0
2024-12-30 10:50:00,1992.59,1992.59,1992.59,1992.59,0.0,1992.59,1992.59,1992.59,1992.59,0.0
2024-12-30 11:00:00,1992.59,1992.59,1992.59,1992.59,0.0,1992.59,1992.59,1992.59,1992.59,0.0
2024-12-30 11:10:00,1992.59,1992.59,1992.59,1992.59,0.0,1992.59,1992.59,1992.59,1992.59,0.0
2024-12-30 11:20:00,2010.48,2010.48,2010.42,2010.42,400.0,2010.48,2010.48,2010.42,2010.42,400.0
2024-12-30 11:30:00,2010.42,2013.88,2010.28,2013.88,440.0,2010.42,2013.88,2010.28,2013.88,440.0
2024-12-30 11:40:00,2013.88,2013.88,2013.88,2013.88,0.0,2013.88,2013.88,2013.88,2013.88,0.0
2024-12-30 11:50:00,2012.65,2018.43,2012.65,2016.88,521.0,2012.65,2018.43,2012.65,2016.88,521.0
2024-12-30 12:00:00,2014.12,2014.12,2014.12,2014.12,100.0,2014.12,2014.12,2014.12,2014.12,100.0
2024-12-30 12:10:00,2014.2,2014.2,2014.2,2014.2,100.0,2014.2,2014.2,2014.2,2014.2,100.0
2024-12-30 12:20:00,2014.2,2014.2,2014.2,2014.2,0.0,2014.2,2014.2,2014.2,2014.2,0.0
2024-12-30 12:30:00,2014.2,2014.2,2014.2,2014.2,0.0,2014.2,2014.2,2014.2,2014.2,0.0
2024-12-30 12:40:00,2018.0,2018.0,2017.25,2017.97,300.0,2018.0,2018.0,2017.25,2017.97,300.0
2024-12-30 12:50:00,2017.18,2017.3,2017.17,2017.3,200.0,2017.18,2017.3,2017.17,2017.3,200.0
2024-12-30 13:00:00,2020.62,2020.62,2020.62,2020.62,100.0,2020.62,2020.62,2020.62,2020.62,100.0
2024-12-30 13:10:00,2020.62,2020.62,2020.62,2020.62,0.0,2020.62,2020.62,2020.62,2020.62,0.0
2024-12-30 13:20:00,2016.26,2016.26,2014.71,2014.73,400.0,2016.26,2016.26,2014.71,2014.73,400.0
2024-12-30 13:30:00,2014.34,2014.77,2014.34,2014.76,300.0,2014.34,2014.77,2014.34,2014.76,300.0
2024-12-30 13:40:00,2016.54,2017.04,2016.53,2017.04,200.0,2016.54,2017.04,2016.53,2017.04,200.0
2024-12-30 13:50:00,2016.29,2031.5,2016.29,2024.08,3100.0,2016.29,2031.5,2016.29,2024.08,3100.0
2024-12-30 14:00:00,2018.28,2021.76,2018.28,2021.76,201.0,2018.28,2021.76,2018.28,2021.76,201.0
2024-12-30 14:10:00,2021.76,2021.76,2021.76,2021.76,0.0,2021.76,2021.76,2021.76,2021.76,0.0
2024-12-30 14:20:00,2021.76,2021.76,2021.76,2021.76,0.0,2021.76,2021.76,2021.76,2021.76,0.0
2024-12-30 14:30:00,2025.81,2026.68,2022.43,2026.59,600.0,2025.81,2026.68,2022.43,2026.59,600.0
2024-12-30 14:40:00,2026.59,2026.59,2026.59,2026.59,0.0,2026.59,2026.59,2026.59,2026.59,0.0
2024-12-30 14:50:00,2021.87,2027.35,2021.86,2027.19,500.0,2021.87,2027.35,2021.86,2027.19,500.0
2024-12-30 15:00:00,2025.89,2025.89,2021.84,2022.84,600.0,2025.89,2025.89,2021.84,2022.84,600.0
2024-12-30 15:10:00,2018.15,2022.58,2018.14,2020.29,400.0,2018.15,2022.58,2018.14,2020.29,400.0
2024-12-30 15:20:00,2019.7,2019.7,2018.73,2018.74,200.0,2019.7,2019.7,2018.73,2018.74,200.0
2024-12-30 15:30:00,2017.62,2017.62,2015.62,2015.62,200.0,2017.62,2017.62,2015.62,2015.62,200.0
2024-12-30 15:40:00,2016.63,2021.78,2016.1,2017.85,1579.0,2016.63,2021.78,2016.1,2017.85,1579.0
2024-12-30 15:50:00,2018.84,2021.7,2010.01,2010.82,3529.0,2018.84,2021.7,2010.01,2010.82,3529.0
2024-12-31 09:30:00,2012.67,2012.67,1998.9,1998.9,1448.0,2012.67,2012.67,1998.9,1998.9,1448.0
2024-12-31 09:40:00,1993.02,2004.29,1993.02,1996.49,3964.0,1993.02,2004.29,1993.02,1996.49,3964.0
2024-12-31 09:50:00,2000.71,2000.99,1993.87,1999.05,820.0,2000.71,2000.99,1993.87,1999.05,820.0
2024-12-31 10:00:00,1999.05,1999.05,1999.05,1999.05,0.0,1999.05,1999.05,1999.05,1999.05,0.0
2024-12-31 10:10:00,2000.0,2000.17,2000.0,2000.17,261.0,2000.0,2000.17,2000.0,2000.17,261.0
2024-12-31 10:20:00,2005.07,2005.07,2005.07,2005.07,101.0,2005.07,2005.07,2005.07,2005.07,101.0
2024-12-31 10:30:00,2005.01,2005.01,1999.1,2000.2,600.0,2005.01,2005.01,1999.1,2000.2,600.0
2024-12-31 10:40:00,1995.0,1996.36,1995.0,1996.36,400.0,1995.0,1996.36,1995.0,1996.36,400.0
2024-12-31 10:50:00,1998.4,1998.46,1998.4,1998.46,200.0,1998.4,1998.46,1998.4,1998.46,200.0
2024-12-31 11:00:00,1991.86,1996.29,1991.86,1996.29,1084.0,1991.86,1996.29,1991.86,1996.29,1084.0
2024-12-31 11:10:00,1997.26,1997.54,1994.0,1994.0,2000.0,1997.26,1997.54,1994.0,1994.0,2000.0
2024-12-31 11:20:00,1989.0,1994.28,1989.0,1994.28,410.0,1989.0,1994.28,1989.0,1994.28,410.0
2024-12-31 11:30:00,1988.3,1989.69,1984.31,1988.44,500.0,1988.3,1989.69,1984.31,1988.44,500.0
2024-12-31 11:40:00,1987.77,1991.57,1986.28,1989.14,1700.0,1987.77,1991.57,1986.28,1989.14,1700.0
2024-12-31 11:50:00,1989.2,1990.17,1980.82,1988.36,4100.0,1989.2,1990.17,1980.82,1988.36,4100.0
2024-12-31 12:00:00,1992.15,1992.63,1990.68,1990.68,325.0,1992.15,1992.63,1990.68,1990.68,325.0
2024-12-31 12:10:00,1992.94,1993.42,1988.89,1990.67,527.0,1992.94,1993.42,1988.89,1990.67,527.0
2024-12-31 12:20:00,1988.71,1988.71,1987.15,1987.16,315.0,1988.71,1988.71,1987.15,1987.16,315.0
2024-12-31 12:30:00,1987.16,1987.16,1987.16,1987.16,0.0,1987.16,1987.16,1987.16,1987.16,0.0
2024-12-31 12:40:00,1978.0,1979.09,1978.0,1979.09,278.0,1978.0,1979.09,1978.0,1979.09,278.0
2024-12-31 12:50:00,1984.81,1985.43,1984.75,1984.75,400.0,1984.81,1985.43,1984.75,1984.75,400.0
2024-12-31 13:00:00,1992.0,1993.57,1992.0,1993.57,238.0,1992.0,1993.57,1992.0,1993.57,238.0
2024-12-31 13:10:00,1988.62,1988.62,1988.62,1988.62,100.0,1988.62,1988.62,1988.62,1988.62,100.0
2024-12-31 13:20:00,1984.55,1984.55,1984.55,1984.55,200.0,1984.55,1984.55,1984.55,1984.55,200.0
2024-12-31 13:30:00,1980.01,1980.01,1978.68,1978.68,500.0,1980.01,1980.01,1978.68,1978.68,500.0
2024-12-31 13:40:00,1980.49,1983.91,1980.49,1983.91,300.0,1980.49,1983.91,1980.49,1983.91,300.0
2024-12-31 13:50:00,1984.32,1984.32,1978.6,1978.6,904.0,1984.32,1984.32,1978.6,1978.6,904.0
2024-12-31 14:00:00,1977.87,1981.56,1977.69,1981.56,602.0,1977.87,1981.56,1977.69,1981.56,602.0
2024-12-31 14:10:00,1985.0,1985.0,1978.88,1983.2,674.0,1985.0,1985.0,1978.88,1983.2,674.0
2024-12-31 14:20:00,1980.02,1980.87,1979.62,1980.47,400.0,1980.02,1980.87,1979.62,1980.47,400.0
2024-12-31 14:30:00,1980.47,1980.47,1980.47,1980.47,0.0,1980.47,1980.47,1980.47,1980.47,0.0
2024-12-31 14:40:00,1975.37,1975.37,1974.41,1974.41,378.0,1975.37,1975.37,1974.41,1974.41,378.0
2024-12-31 14:50:00,1981.43,1983.84,1980.77,1983.84,900.0,1981.43,1983.84,1980.77,1983.84,900.0
2024-12-31 15:00:00,1984.96,1992.4,1984.95,1990.5,2103.0,1984.96,1992.4,1984.95,1990.5,2103.0
2024-12-31 15:10:00,1983.83,1983.88,1983.83,1983.88,200.0,1983.83,1983.88,1983.83,1983.88,200.0
2024-12-31 15:20:00,1986.38,1993.8,1986.38,1993.06,1300.0,1986.38,1993.8,1986.38,1993.06,1300.0
2024-12-31 15:30:00,1991.82,1991.82,1991.82,1991.82,300.0,1991.82,1991.82,1991.82,1991.82,300.0
2024-12-31 15:40:00,1990.9,1990.9,1987.23,1987.24,200.0,1990.9,1990.9,1987.23,1987.24,200.0
2024-12-31 15:50:00,1985.32,1993.55,1982.41,1989.59,8137.0,1985.32,1993.55,1982.41,1989.59,8137.0
2025-01-02 09:30:00,2005.0,2015.4,1997.22,2003.06,2428.0,2005.0,2015.4,1997.22,2003.06,2428.0
2025-01-02 09:40:00,1993.1,1995.2,1989.95,1991.31,1319.0,1993.1,1995.2,1989.95,1991.31,1319.0
2025-01-02 09:50:00,2014.18,2014.18,2014.18,2014.18,100.0,2014.18,2014.18,2014.18,2014.18,100.0
2025-01-02 10:00:00,2017.13,2029.0,2016.22,2016.22,2376.0,2017.13,2029.0,2016.22,2016.22,2376.0
2025-01-02 10:10:00,2022.32,2024.97,2014.63,2014.63,1313.0,2022.32,2024.97,2014.63,2014.63,1313.0
2025-01-02 10:20:00,2004.89,2012.07,2004.89,2012.07,1035.0,2004.89,2012.07,2004.89,2012.07,1035.0
2025-01-02 10:30:00,2017.77,2017.77,2006.8,2007.16,1254.0,2017.77,2017.77,2006.8,2007.16,1254.0
2025-01-02 10:40:00,2009.34,2009.34,2000.23,2005.63,4500.0,2009.34,2009.34,2000.23,2005.63,4500.0
2025-01-02 10:50:00,2005.33,2015.22,2004.16,2004.69,1800.0,2005.33,2015.22,2004.16,2004.69,1800.0
2025-01-02 11:00:00,2004.47,2004.47,2000.18,2002.67,400.0,2004.47,2004.47,2000.18,2002.67,400.0
2025-01-02 11:10:00,1999.13,2009.64,1999.13,2009.64,1651.0,1999.13,2009.64,1999.13,2009.64,1651.0
2025-01-02 11:20:00,2008.97,2011.13,2004.67,2011.13,1024.0,2008.97,2011.13,2004.67,2011.13,1024.0
2025-01-02 11:30:00,2010.2,2014.37,2005.39,2014.37,2357.0,2010.2,2014.37,2005.39,2014.37,2357.0
2025-01-02 11:40:00,2010.9,2011.11,2006.14,2007.03,1932.0,2010.9,2011.11,2006.14,2007.03,1932.0
2025-01-02 11:50:00,2007.66,2008.17,2003.47,2005.9,600.0,2007.66,2008.17,2003.47,2005.9,600.0
2025-01-02 12:00:00,2005.9,2015.42,2003.47,2010.06,3356.0,2005.9,2015.42,2003.47,2010.06,3356.0
2025-01-02 12:10:00,2003.89,2008.99,2003.89,2008.98,553.0,2003.89,2008.99,2003.89,2008.98,553.0
2025-01-02 12:20:00,2005.54,2005.54,1997.52,1997.52,809.0,2005.54,2005.54,1997.52,1997.52,809.0
2025-01-02 12:30:00,1996.05,1996.05,1990.73,1992.43,512.0,1996.05,1996.05,1990.73,1992.43,512.0
2025-01-02 12:40:00,1988.01,1992.53,1985.19,1990.34,1933.0,1988.01,1992.53,1985.19,1990.34,1933.0
2025-01-02 12:50:00,1990.0,1995.65,1989.54,1989.99,2108.0,1990.0,1995.65,1989.54,1989.99,2108.0
2025-01-02 13:00:00,1988.14,1988.64,1987.07,1988.64,806.0,1988.14,1988.64,1987.07,1988.64,806.0
2025-01-02 13:10:00,1991.22,1991.22,1991.22,1991.22,100.0,1991.22,1991.22,1991.22,1991.22,100.0
2025-01-02 13:20:00,1992.59,1992.59,1989.6,1989.6,243.0,1992.59,1992.59,1989.6,1989.6,243.0
2025-01-02 13:30:00,1989.37,1989.37,1987.03,1987.09,300.0,1989.37,1989.37,1987.03,1987.09,300.0
2025-01-02 13:40:00,1991.57,1991.57,1986.97,1991.11,1600.0,1991.57,1991.57,1986.97,1991.11,1600.0
2025-01-02 13:50:00,1986.5,1991.16,1986.5,1991.16,1319.0,1986.5,1991.16,1986.5,1991.16,1319.0
2025-01-02 14:00:00,1995.86,1995.86,1992.79,1995.59,800.0,1995.86,1995.86,1992.79,1995.59,800.0
2025-01-02 14:10:00,1994.73,1994.73,1994.73,1994.73,100.0,1994.73,1994.73,1994.73,1994.73,100.0
2025-01-02 14:20:00,1999.47,2002.18,1999.4,1999.41,300.0,1999.47,2002.18,1999.4,1999.41,300.0
2025-01-02 14:30:00,2000.05,2000.7,1998.21,1998.21,300.0,2000.05,2000.7,1998.21,1998.21,300.0
2025-01-02 14:40:00,1998.43,2004.57,1998.22,2004.57,1190.0,1998.43,2004.57,1998.22,2004.57,1190.0
2025-01-02 14:50:00,2002.3,2002.3,1997.95,1999.25,800.0,2002.3,2002.3,1997.95,1999.25,800.0
2025-01-02 15:00:00,2000.75,2004.72,2000.51,2000.51,999.0,2000.75,2004.72,2000.51,2000.51,999.0
2025-01-02 15:10:00,2001.9,2001.9,2001.89,2001.9,100.0,2001.9,2001.9,2001.89,2001.9,100.0
2025-01-02 15:20:00,2003.31,2003.31,2000.47,2000.47,1105.0,2003.31,2003.31,2000.47,2000.47,1105.0
2025-01-02 15:30:00,2001.5,2005.83,1999.71,1999.88,1216.0,2001.5,2005.83,1999.71,1999.88,1216.0
2025-01-02 15:40:00,1999.95,2001.02,1998.17,1998.17,600.0,1999.95,2001.02,1998.17,1998.17,600.0
2025-01-02 15:50:00,2000.67,2002.67,1995.57,1999.8,4257.0,2000.67,2002.67,1995.57,1999.8,4257.0
2025-01-03 09:30:00,2003.11,2009.8,2003.11,2009.8,812.0,2003.11,2009.8,2003.11,2009.8,812.0
2025-01-03 09:40:00,2020.0,2020.0,2006.39,2006.39,511.0,2020.0,2020.0,2006.39,2006.39,511.0
2025-01-03 09:50:00,2006.39,2006.39,2006.39,2006.39,0.0,2006.39,2006.39,2006.39,2006.39,0.0
2025-01-03 10:00:00,2005.55,2005.6,2000.54,2000.54,960.0,2005.55,2005.6,2000.54,2000.54,960.0
2025-01-03 10:10:00,1996.67,1996.67,1996.67,1996.67,100.0,1996.67,1996.67,1996.67,1996.67,100.0
2025-01-03 10:20:00,1995.2,2001.37,1991.58,2001.37,1299.0,1995.2,2001.37,1991.58,2001.37,1299.0
2025-01-03 10:30:00,2000.0,2001.53,2000.0,2001.53,700.0,2000.0,2001.53,2000.0,2001.53,700.0
2025-01-03 10:40:00,2001.53,2001.53,2001.53,2001.53,100.0,2001.53,2001.53,2001.53,2001.53,100.0
2025-01-03 10:50:00,1997.06,1997.06,1997.06,1997.06,500.0,1997.06,1997.06,1997.06,1997.06,500.0
2025-01-03 11:00:00,1993.59,1993.59,1990.56,1990.56,300.0,1993.59,1993.59,1990.56,1990.56,300.0
2025-01-03 11:10:00,1990.56,1990.56,1990.56,1990.56,0.0,1990.56,1990.56,1990.56,1990.56,0.0
2025-01-03 11:20:00,1992.28,1992.43,1992.28,1992.43,307.0,1992.28,1992.43,1992.28,1992.43,307.0
2025-01-03 11:30:00,1987.68,1987.68,1987.68,1987.68,100.0,1987.68,1987.68,1987.68,1987.68,100.0
2025-01-03 11:40:00,1987.84,1987.84,1983.71,1986.2,390.0,1987.84,1987.84,1983.71,1986.2,390.0
2025-01-03 11:50:00,1986.2,1986.2,1986.2,1986.2,0.0,1986.2,1986.2,1986.2,1986.2,0.0
2025-01-03 12:00:00,1981.68,1981.68,1976.43,1976.43,848.0,1981.68,1981.68,1976.43,1976.43,848.0
2025-01-03 12:10:00,1981.08,1981.08,1973.47,1973.48,400.0,1981.08,1981.08,1973.47,1973.48,400.0
2025-01-03 12:20:00,1971.0,1971.0,1968.22,1968.23,500.0,1971.0,1971.0,1968.22,1968.23,500.0
2025-01-03 12:30:00,1967.06,1976.69,1967.06,1976.69,1032.0,1967.06,1976.69,1967.06,1976.69,1032.0
2025-01-03 12:40:00,1979.21,1979.21,1976.69,1976.7,200.0,1979.21,1979.21,1976.69,1976.7,200.0
2025-01-03 12:50:00,1973.4,1979.4,1966.46,1973.58,2154.0,1973.4,1979.4,1966.46,1973.58,2154.0
2025-01-03 13:00:00,1973.44,1973.44,1973.44,1973.44,740.0,1973.44,1973.44,1973.44,1973.44,740.0
2025-01-03 13:10:00,1973.44,1974.78,1971.31,1971.33,622.0,1973.44,1974.78,1971.31,1971.33,622.0
2025-01-03 13:20:00,1969.42,1972.74,1967.16,1972.74,1049.0,1969.42,1972.74,1967.16,1972.74,1049.0
2025-01-03 13:30:00,1974.16,1977.28,1974.16,1977.28,300.0,1974.16,1977.28,1974.16,1977.28,300.0
2025-01-03 13:40:00,1976.61,1979.31,1976.6,1978.04,400.0,1976.61,1979.31,1976.6,1978.04,400.0
2025-01-03 13:50:00,1978.04,1978.04,1978.04,1978.04,0.0,1978.04,1978.04,1978.04,1978.04,0.0
2025-01-03 14:00:00,1982.89,1982.89,1982.29,1982.3,421.0,1982.89,1982.89,1982.29,1982.3,421.0
2025-01-03 14:10:00,1985.39,1985.39,1985.39,1985.39,100.0,1985.39,1985.39,1985.39,1985.39,100.0
2025-01-03 14:20:00,1985.39,1985.98,1985.39,1985.45,1249.0,1985.39,1985.98,1985.39,1985.45,1249.0
2025-01-03 14:30:00,1983.46,1983.46,1980.84,1982.24,1812.0,1983.46,1983.46,1980.84,1982.24,1812.0
2025-01-03 14:40:00,1982.11,1986.01,1980.33,1984.62,3488.0,1982.11,1986.01,1980.33,1984.62,3488.0
2025-01-03 14:50:00,1984.67,1984.73,1976.01,1976.66,3600.0,1984.67,1984.73,1976.01,1976.66,3600.0
2025-01-03 15:00:00,1979.53,1979.53,1976.21,1978.0,1500.0,1979.53,1979.53,1976.21,1978.0,1500.0
2025-01-03 15:10:00,1975.6,1975.6,1967.86,1969.54,3100.0,1975.6,1975.6,1967.86,1969.54,3100.0
2025-01-03 15:20:00,1968.28,1972.48,1967.91,1972.48,1552.0,1968.28,1972.48,1967.91,1972.48,1552.0
2025-01-03 15:30:00,1971.05,1975.18,1970.84,1975.18,2325.0,1971.05,1975.18,1970.84,1975.18,2325.0
2025-01-03 15:40:00,1972.77,1972.9,1969.76,1970.38,3043.0,1972.77,1972.9,1969.76,1970.38,3043.0
2025-01-03 15:50:00,1970.22,1971.89,1958.94,1965.7,10398.0,1970.22,1971.89,1958.94,1965.7,10398.0
2025-01-06 09:30:00,1976.09,1980.05,1956.43,1956.43,3790.0,1976.09,1980.05,1956.43,1956.43,3790.0
2025-01-06 09:40:00,1968.59,1968.59,1944.42,1955.77,4110.0,1968.59,1968.59,1944.42,1955.77,4110.0
2025-01-06 09:50:00,1962.5,1962.5,1960.55,1960.55,300.0,1962.5,1962.5,1960.55,1960.55,300.0
2025-01-06 10:00:00,1967.58,1967.58,1961.0,1961.0,520.0,1967.58,1967.58,1961.0,1961.0,520.0
2025-01-06 10:10:00,1964.68,1964.68,1957.5,1960.12,5900.0,1964.68,1964.68,1957.5,1960.12,5900.0
2025-01-06 10:20:00,1958.54,1961.4,1958.54,1959.8,500.0,1958.54,1961.4,1958.54,1959.8,500.0
2025-01-06 10:30:00,1956.91,1961.35,1948.35,1948.35,2950.0,1956.91,1961.35,1948.35,1948.35,2950.0
2025-01-06 10:40:00,1952.33,1952.72,1951.52,1952.33,400.0,1952.33,1952.72,1951.52,1952.33,400.0
2025-01-06 10:50:00,1952.44,1956.52,1952.43,1953.16,1264.0,1952.44,1956.52,1952.43,1953.16,1264.0
2025-01-06 11:00:00,1956.37,1960.78,1953.66,1960.78,1310.0,1956.37,1960.78,1953.66,1960.78,1310.0
2025-01-06 11:10:00,1959.67,1959.67,1956.41,1959.3,500.0,1959.67,1959.67,1956.41,1959.3,500.0
2025-01-06 11:20:00,1962.76,1962.76,1960.15,1960.15,800.0,1962.76,1962.76,1960.15,1960.15,800.0
2025-01-06 11:30:00,1960.67,1960.67,1957.96,1958.0,2454.0,1960.67,1960.67,1957.96,1958.0,2454.0
2025-01-06 11:40:00,1961.48,1964.47,1960.14,1960.14,300.0,1961.48,1964.47,1960.14,1960.14,300.0
2025-01-06 11:50:00,1962.63,1965.18,1962.63,1965.18,306.0,1962.63,1965.18,1962.63,1965.18,306.0
2025-01-06 12:00:00,1965.18,1965.18,1965.18,1965.18,0.0,1965.18,1965.18,1965.18,1965.18,0.0
2025-01-06 12:10:00,1968.05,1968.05,1967.6,1968.0,515.0,1968.05,1968.05,1967.6,1968.0,515.0
2025-01-06 12:20:00,1965.07,1977.62,1965.07,1973.15,2312.0,1965.07,1977.62,1965.07,1973.15,2312.0
2025-01-06 12:30:00,1971.37,1973.38,1971.37,1973.38,246.0,1971.37,1973.38,1971.37,1973.38,246.0
2025-01-06 12:40:00,1969.02,1969.86,1969.02,1969.86,300.0,1969.02,1969.86,1969.02,1969.86,300.0
2025-01-06 12:50:00,1969.33,1969.34,1962.62,1962.62,3125.0,1969.33,1969.34,1962.62,1962.62,3125.0
2025-01-06 13:00:00,1961.66,1964.57,1955.5,1959.99,1938.0,1961.66,1964.57,1955.5,1959.99,1938.0
2025-01-06 13:10:00,1967.39,1967.4,1956.96,1956.96,873.0,1967.39,1967.4,1956.96,1956.96,873.0
2025-01-06 13:20:00,1966.59,1970.88,1966.59,1970.88,300.0,1966.59,1970.88,1966.59,1970.88,300.0
2025-01-06 13:30:00,1970.88,1970.88,1970.88,1970.88,0.0,1970.88,1970.88,1970.88,1970.88,0.0
2025-01-06 13:40:00,1968.05,1968.06,1965.09,1965.09,205.0,1968.05,1968.06,1965.09,1965.09,205.0
2025-01-06 13:50:00,1965.09,1965.09,1965.09,1965.09,0.0,1965.09,1965.09,1965.09,1965.09,0.0
2025-01-06 14:00:00,1963.09,1963.09,1963.09,1963.09,114.0,1963.09,1963.09,1963.09,1963.09,114.0
2025-01-06 14:10:00,1964.5,1967.93,1964.5,1967.93,431.0,1964.5,1967.93,1964.5,1967.93,431.0
2025-01-06 14:20:00,1969.12,1969.12,1969.12,1969.12,200.0,1969.12,1969.12,1969.12,1969.12,200.0
2025-01-06 14:30:00,1968.09,1971.21,1968.08,1971.21,500.0,1968.09,1971.21,1968.08,1971.21,500.0
2025-01-06 14:40:00,1974.05,1974.05,1971.89,1971.89,200.0,1974.05,1974.05,1971.89,1971.89,200.0
2025-01-06 14:50:00,1972.61,1972.61,1972.6,1972.61,100.0,1972.61,1972.61,1972.6,1972.61,100.0
2025-01-06 15:00:00,1970.57,1972.42,1970.55,1972.42,300.0,1970.57,1972.42,1970.55,1972.42,300.0
2025-01-06 15:10:00,1970.96,1972.64,1970.65,1972.64,526.0,1970.96,1972.64,1970.65,1972.64,526.0
2025-01-06 15:20:00,1973.18,1974.68,1972.83,1972.83,500.0,1973.18,1974.68,1972.83,1972.83,500.0
2025-01-06 15:30:00,1975.48,1979.63,1975.48,1976.89,1097.0,1975.48,1979.63,1975.48,1976.89,1097.0
2025-01-06 15:40:00,1976.44,1976.44,1968.5,1972.18,2305.0,1976.44,1976.44,1968.5,1972.18,2305.0
2025-01-06 15:50:00,1966.1,1973.67,1965.03,1968.21,7625.0,1966.1,1973.67,1965.03,1968.21,7625.0
2025-01-07 09:30:00,1968.01,1970.14,1941.0,1941.0,3353.0,1968.01,1970.14,1941.0,1941.0,3353.0
2025-01-07 09:40:00,1941.0,1941.0,1941.0,1941.0,0.0,1941.0,1941.0,1941.0,1941.0,0.0
2025-01-07 09:50:00,1954.7,1954.7,1941.0,1949.24,2671.0,1954.7,1954.7,1941.0,1949.24,2671.0
2025-01-07 10:00:00,1948.26,1950.0,1936.96,1936.97,700.0,1948.26,1950.0,1936.96,1936.97,700.0
2025-01-07 10:10:00,1933.05,1936.68,1933.05,1936.68,270.0,1933.05,1936.68,1933.05,1936.68,270.0
2025-01-07 10:20:00,1933.6,1937.82,1926.85,1926.85,1008.0,1933.6,1937.82,1926.85,1926.85,1008.0
2025-01-07 10:30:00,1923.96,1928.83,1923.42,1923.42,921.0,1923.96,1928.83,1923.42,1923.42,921.0
2025-01-07 10:40:00,1925.7,1925.7,1924.76,1924.77,255.0,1925.7,1925.7,1924.76,1924.77,255.0
2025-01-07 10:50:00,1925.31,1925.31,1925.31,1925.31,100.0,1925.31,1925.31,1925.31,1925.31,100.0
2025-01-07 11:00:00,1941.34,1948.7,1941.33,1941.71,539.0,1941.34,1948.7,1941.33,1941.71,539.0
2025-01-07 11:10:00,1942.68,1948.69,1941.86,1942.79,515.0,1942.68,1948.69,1941.86,1942.79,515.0
2025-01-07 11:20:00,1942.79,1942.79,1942.79,1942.79,0.0,1942.79,1942.79,1942.79,1942.79,0.0
2025-01-07 11:30:00,1942.79,1942.79,1942.79,1942.79,0.0,1942.79,1942.79,1942.79,1942.79,0.0
2025-01-07 11:40:00,1942.79,1942.79,1942.79,1942.79,0.0,1942.79,1942.79,1942.79,1942.79,0.0
2025-01-07 11:50:00,1934.17,1934.17,1934.17,1934.17,203.0,1934.17,1934.17,1934.17,1934.17,203.0
2025-01-07 12:00:00,1923.48,1926.78,1923.47,1926.78,256.0,1923.48,1926.78,1923.47,1926.78,256.0
2025-01-07 12:10:00,1927.32,1929.64,1927.31,1929.64,400.0,1927.32,1929.64,1927.31,1929.64,400.0
2025-01-07 12:20:00,1934.51,1934.51,1934.51,1934.51,100.0,1934.51,1934.51,1934.51,1934.51,100.0
2025-01-07 12:30:00,1934.76,1936.13,1934.75,1936.13,700.0,1934.76,1936.13,1934.75,1936.13,700.0
2025-01-07 12:40:00,1934.72,1934.72,1929.98,1929.98,1438.0,1934.72,1934.72,1929.98,1929.98,1438.0
2025-01-07 12:50:00,1930.82,1935.03,1930.81,1935.03,876.0,1930.82,1935.03,1930.81,1935.03,876.0
2025-01-07 13:00:00,1935.79,1935.79,1935.79,1935.79,100.0,1935.79,1935.79,1935.79,1935.79,100.0
2025-01-07 13:10:00,1941.0,1941.65,1941.0,1941.65,200.0,1941.0,1941.65,1941.0,1941.65,200.0
2025-01-07 13:20:00,1943.44,1943.44,1943.44,1943.44,100.0,1943.44,1943.44,1943.44,1943.44,100.0
2025-01-07 13:30:00,1943.44,1943.44,1943.44,1943.44,0.0,1943.44,1943.44,1943.44,1943.44,0.0
2025-01-07 13:40:00,1938.79,1938.79,1935.49,1935.5,343.0,1938.79,1938.79,1935.49,1935.5,343.0
2025-01-07 13:50:00,1934.48,1934.96,1934.48,1934.96,210.0,1934.48,1934.96,1934.48,1934.96,210.0
2025-01-07 14:00:00,1935.94,1937.51,1935.94,1937.51,200.0,1935.94,1937.51,1935.94,1937.51,200.0
2025-01-07 14:10:00,1937.54,1938.96,1937.16,1937.16,1115.0,1937.54,1938.96,1937.16,1937.16,1115.0
2025-01-07 14:20:00,1932.02,1932.02,1932.02,1932.02,250.0,1932.02,1932.02,1932.02,1932.02,250.0
2025-01-07 14:30:00,1931.87,1934.2,1931.87,1934.2,325.0,1931.87,1934.2,1931.87,1934.2,325.0
2025-01-07 14:40:00,1933.08,1933.2,1932.14,1932.14,865.0,1933.08,1933.2,1932.14,1932.14,865.0
2025-01-07 14:50:00,1935.61,1942.92,1932.65,1939.94,1037.0,1935.61,1942.92,1932.65,1939.94,1037.0
2025-01-07 15:00:00,1938.52,1938.52,1934.8,1934.81,200.0,1938.52,1938.52,1934.8,1934.81,200.0
2025-01-07 15:10:00,1931.61,1931.75,1929.33,1929.38,1366.0,1931.61,1931.75,1929.33,1929.38,1366.0
2025-01-07 15:20:00,1930.0,1934.34,1929.77,1929.91,1440.0,1930.0,1934.34,1929.77,1929.91,1440.0
2025-01-07 15:30:00,1932.98,1932.98,1929.73,1929.73,500.0,1932.98,1932.98,1929.73,1929.73,500.0
2025-01-07 15:40:00,1929.82,1931.52,1929.81,1931.49,400.0,1929.82,1931.52,1929.81,1931.49,400.0
2025-01-07 15:50:00,1934.01,1937.32,1932.49,1934.34,3367.0,1934.01,1937.32,1932.49,1934.34,3367.0
2025-01-08 09:30:00,1925.25,1934.74,1925.25,1930.0,3171.0,1925.25,1934.74,1925.25,1930.0,3171.0
2025-01-08 09:40:00,1941.6,1941.86,1940.9,1941.86,478.0,1941.6,1941.86,1940.9,1941.86,478.0
2025-01-08 09:50:00,1931.25,1931.25,1930.43,1930.43,500.0,1931.25,1931.25,1930.43,1930.43,500.0
2025-01-08 10:00:00,1940.28,1942.03,1940.28,1942.03,400.0,1940.28,1942.03,1940.28,1942.03,400.0
2025-01-08 10:10:00,1932.86,1932.86,1927.99,1930.22,700.0,1932.86,1932.86,1927.99,1930.22,700.0
2025-01-08 10:20:00,1924.48,1924.48,1924.48,1924.48,200.0,1924.48,1924.48,1924.48,1924.48,200.0
2025-01-08 10:30:00,1929.02,1932.96,1929.02,1932.96,300.0,1929.02,1932.96,1929.02,1932.96,300.0
2025-01-08 10:40:00,1929.62,1932.04,1929.61,1932.04,400.0,1929.62,1932.04,1929.61,1932.04,400.0
2025-01-08 10:50:00,1932.23,1932.23,1932.23,1932.23,200.0,1932.23,1932.23,1932.23,1932.23,200.0
2025-01-08 11:00:00,1936.33,1936.33,1936.32,1936.33,100.0,1936.33,1936.33,1936.32,1936.33,100.0
2025-01-08 11:10:00,1940.15,1944.11,1940.15,1944.11,812.0,1940.15,1944.11,1940.15,1944.11,812.0
2025-01-08 11:20:00,1945.83,1951.81,1945.82,1951.81,815.0,1945.83,1951.81,1945.82,1951.81,815.0
2025-01-08 11:30:00,1960.0,1961.08,1960.0,1961.08,600.0,1960.0,1961.08,1960.0,1961.08,600.0
2025-01-08 11:40:00,1961.03,1962.73,1956.23,1956.23,1500.0,1961.03,1962.73,1956.23,1956.23,1500.0
2025-01-08 11:50:00,1957.22,1957.79,1957.22,1957.79,300.0,1957.22,1957.79,1957.22,1957.79,300.0
2025-01-08 12:00:00,1959.32,1959.32,1956.29,1956.29,200.0,1959.32,1959.32,1956.29,1956.29,200.0
2025-01-08 12:10:00,1953.3,1955.03,1953.3,1955.03,311.0,1953.3,1955.03,1953.3,1955.03,311.0
2025-01-08 12:20:00,1954.13,1954.65,1951.99,1952.0,415.0,1954.13,1954.65,1951.99,1952.0,415.0
2025-01-08 12:30:00,1951.33,1951.33,1951.33,1951.33,200.0,1951.33,1951.33,1951.33,1951.33,200.0
2025-01-08 12:40:00,1952.56,1955.0,1950.34,1953.43,1200.0,1952.56,1955.0,1950.34,1953.43,1200.0
2025-01-08 12:50:00,1957.13,1958.33,1957.06,1957.79,900.0,1957.13,1958.33,1957.06,1957.79,900.0
2025-01-08 13:00:00,1964.29,1967.03,1964.29,1967.03,300.0,1964.29,1967.03,1964.29,1967.03,300.0
2025-01-08 13:10:00,1967.13,1967.14,1964.86,1965.51,1059.0,1967.13,1967.14,1964.86,1965.51,1059.0
2025-01-08 13:20:00,1968.23,1968.23,1968.23,1968.23,100.0,1968.23,1968.23,1968.23,1968.23,100.0
2025-01-08 13:30:00,1968.23,1968.23,1968.23,1968.23,0.0,1968.23,1968.23,1968.23,1968.23,0.0
2025-01-08 13:40:00,1965.57,1965.57,1965.56,1965.57,100.0,1965.57,1965.57,1965.56,1965.57,100.0
2025-01-08 13:50:00,1964.46,1964.46,1960.9,1962.77,600.0,1964.46,1964.46,1960.9,1962.77,600.0
2025-01-08 14:00:00,1964.15,1966.51,1964.01,1964.36,600.0,1964.15,1966.51,1964.01,1964.36,600.0
2025-01-08 14:10:00,1963.4,1967.2,1963.36,1965.26,726.0,1963.4,1967.2,1963.36,1965.26,726.0
2025-01-08 14:20:00,1967.41,1967.41,1967.41,1967.41,200.0,1967.41,1967.41,1967.41,1967.41,200.0
2025-01-08 14:30:00,1969.22,1969.22,1965.41,1965.42,920.0,1969.22,1969.22,1965.41,1965.42,920.0
2025-01-08 14:40:00,1965.11,1968.23,1961.98,1964.28,614.0,1965.11,1968.23,1961.98,1964.28,614.0
2025-01-08 14:50:00,1962.99,1962.99,1961.07,1961.07,200.0,1962.99,1962.99,1961.07,1961.07,200.0
2025-01-08 15:00:00,1959.78,1959.78,1957.77,1957.77,400.0,1959.78,1959.78,1957.77,1957.77,400.0
2025-01-08 15:10:00,1959.53,1960.36,1959.08,1959.09,554.0,1959.53,1960.36,1959.08,1959.09,554.0
2025-01-08 15:20:00,1958.9,1959.2,1957.2,1959.2,1405.0,1958.9,1959.2,1957.2,1959.2,1405.0
2025-01-08 15:30:00,1959.2,1959.2,1959.2,1959.2,233.0,1959.2,1959.2,1959.2,1959.2,233.0
2025-01-08 15:40:00,1958.88,1958.88,1958.87,1958.88,100.0,1958.88,1958.88,1958.87,1958.88,100.0
2025-01-08 15:50:00,1966.0,1966.23,1960.84,1961.77,3304.0,1966.0,1966.23,1960.84,1961.77,3304.0
2025-01-10 09:30:00,1944.68,1944.68,1908.0,1924.01,2270.0,1944.68,1944.68,1908.0,1924.01,2270.0
2025-01-10 09:40:00,1923.37,1923.37,1923.37,1923.37,100.0,1923.37,1923.37,1923.37,1923.37,100.0
2025-01-10 09:50:00,1924.09,1924.09,1917.53,1922.28,300.0,1924.09,1924.09,1917.53,1922.28,300.0
2025-01-10 10:00:00,1918.2,1918.2,1912.01,1915.97,575.0,1918.2,1918.2,1912.01,1915.97,575.0
2025-01-10 10:10:00,1917.07,1917.07,1917.07,1917.07,100.0,1917.07,1917.07,1917.07,1917.07,100.0
2025-01-10 10:20:00,1918.09,1919.49,1918.08,1918.27,600.0,1918.09,1919.49,1918.08,1918.27,600.0
2025-01-10 10:30:00,1923.19,1923.19,1923.04,1923.04,331.0,1923.19,1923.19,1923.04,1923.04,331.0
2025-01-10 10:40:00,1925.93,1925.93,1924.94,1924.95,200.0,1925.93,1925.93,1924.94,1924.95,200.0
2025-01-10 10:50:00,1916.35,1917.39,1908.74,1910.33,1005.0,1916.35,1917.39,1908.74,1910.33,1005.0
2025-01-10 11:00:00,1913.29,1913.29,1910.4,1910.77,400.0,1913.29,1913.29,1910.4,1910.77,400.0
2025-01-10 11:10:00,1913.88,1913.89,1912.97,1912.98,200.0,1913.88,1913.89,1912.97,1912.98,200.0
2025-01-10 11:20:00,1916.38,1919.45,1916.38,1919.45,200.0,1916.38,1919.45,1916.38,1919.45,200.0
2025-01-10 11:30:00,1916.44,1918.19,1916.44,1918.19,1300.0,1916.44,1918.19,1916.44,1918.19,1300.0
2025-01-10 11:40:00,1916.22,1919.12,1916.22,1919.12,300.0,1916.22,1919.12,1916.22,1919.12,300.0
2025-01-10 11:50:00,1919.12,1919.12,1919.12,1919.12,0.0,1919.12,1919.12,1919.12,1919.12,0.0
2025-01-10 12:00:00,1910.99,1912.37,1909.58,1909.58,400.0,1910.99,1912.37,1909.58,1909.58,400.0
2025-01-10 12:10:00,1911.62,1911.62,1910.55,1910.56,200.0,1911.62,1911.62,1910.55,1910.56,200.0
2025-01-10 12:20:00,1913.33,1913.33,1912.74,1912.98,440.0,1913.33,1913.33,1912.74,1912.98,440.0
2025-01-10 12:30:00,1912.98,1912.98,1912.98,1912.98,0.0,1912.98,1912.98,1912.98,1912.98,0.0
2025-01-10 12:40:00,1917.63,1922.12,1917.63,1922.12,300.0,1917.63,1922.12,1917.63,1922.12,300.0
2025-01-10 12:50:00,1922.12,1922.12,1922.12,1922.12,0.0,1922.12,1922.12,1922.12,1922.12,0.0
2025-01-10 13:00:00,1919.9,1921.32,1919.9,1921.32,200.0,1919.9,1921.32,1919.9,1921.32,200.0
2025-01-10 13:10:00,1922.84,1922.84,1922.84,1922.84,100.0,1922.84,1922.84,1922.84,1922.84,100.0
2025-01-10 13:20:00,1923.34,1923.34,1923.34,1923.34,100.0,1923.34,1923.34,1923.34,1923.34,100.0
2025-01-10 13:30:00,1923.34,1923.34,1923.34,1923.34,0.0,1923.34,1923.34,1923.34,1923.34,0.0
2025-01-10 13:40:00,1923.5,1923.5,1923.49,1923.5,123.0,1923.5,1923.5,1923.49,1923.5,123.0
2025-01-10 13:50:00,1923.0,1927.25,1923.0,1927.25,200.0,1923.0,1927.25,1923.0,1927.25,200.0
2025-01-10 14:00:00,1923.11,1925.19,1923.11,1925.19,300.0,1923.11,1925.19,1923.11,1925.19,300.0
2025-01-10 14:10:00,1920.4,1920.4,1920.4,1920.4,127.0,1920.4,1920.4,1920.4,1920.4,127.0
2025-01-10 14:20:00,1920.4,1920.4,1920.4,1920.4,0.0,1920.4,1920.4,1920.4,1920.4,0.0
2025-01-10 14:30:00,1920.4,1920.4,1920.4,1920.4,0.0,1920.4,1920.4,1920.4,1920.4,0.0
2025-01-10 14:40:00,1920.63,1920.63,1920.63,1920.63,200.0,1920.63,1920.63,1920.63,1920.63,200.0
2025-01-10 14:50:00,1920.13,1920.14,1918.92,1918.92,200.0,1920.13,1920.14,1918.92,1918.92,200.0
2025-01-10 15:00:00,1922.71,1922.96,1920.91,1922.96,300.0,1922.71,1922.96,1920.91,1922.96,300.0
2025-01-10 15:10:00,1920.13,1922.4,1917.47,1917.48,300.0,1920.13,1922.4,1917.47,1917.48,300.0
2025-01-10 15:20:00,1916.15,1916.15,1914.59,1914.83,506.0,1916.15,1916.15,1914.59,1914.83,506.0
2025-01-10 15:30:00,1914.83,1916.9,1914.83,1916.9,750.0,1914.83,1916.9,1914.83,1916.9,750.0
2025-01-10 15:40:00,1914.08,1914.08,1914.07,1914.08,100.0,1914.08,1914.08,1914.07,1914.08,100.0
2025-01-10 15:50:00,1914.0,1917.62,1912.23,1915.2,3144.0,1914.0,1917.62,1912.23,1915.2,3144.0
2025-01-13 09:30:00,1889.64,1905.11,1881.28,1886.04,3177.0,1889.64,1905.11,1881.28,1886.04,3177.0
2025-01-13 09:40:00,1893.02,1895.34,1893.02,1894.92,700.0,1893.02,1895.34,1893.02,1894.92,700.0
2025-01-13 09:50:00,1900.2,1905.0,1900.2,1905.0,592.0,1900.2,1905.0,1900.2,1905.0,592.0
2025-01-13 10:00:00,1905.84,1905.84,1905.75,1905.75,200.0,1905.84,1905.84,1905.75,1905.75,200.0
2025-01-13 10:10:00,1900.1,1900.82,1900.0,1900.36,700.0,1900.1,1900.82,1900.0,1900.36,700.0
2025-01-13 10:20:00,1907.07,1911.43,1907.07,1911.43,459.0,1907.07,1911.43,1907.07,1911.43,459.0
2025-01-13 10:30:00,1900.0,1903.79,1896.79,1901.87,1761.0,1900.0,1903.79,1896.79,1901.87,1761.0
2025-01-13 10:40:00,1900.68,1904.83,1900.68,1904.83,358.0,1900.68,1904.83,1900.68,1904.83,358.0
2025-01-13 10:50:00,1904.83,1904.83,1904.83,1904.83,0.0,1904.83,1904.83,1904.83,1904.83,0.0
2025-01-13 11:00:00,1903.95,1903.95,1895.99,1895.99,800.0,1903.95,1903.95,1895.99,1895.99,800.0
2025-01-13 11:10:00,1900.76,1900.76,1895.74,1895.98,542.0,1900.76,1900.76,1895.74,1895.98,542.0
2025-01-13 11:20:00,1898.5,1898.5,1898.5,1898.5,100.0,1898.5,1898.5,1898.5,1898.5,100.0
2025-01-13 11:30:00,1894.92,1903.31,1893.57,1900.62,500.0,1894.92,1903.31,1893.57,1900.62,500.0
2025-01-13 11:40:00,1904.0,1904.0,1897.66,1897.66,800.0,1904.0,1904.0,1897.66,1897.66,800.0
2025-01-13 11:50:00,1898.73,1899.0,1898.73,1899.0,1452.0,1898.73,1899.0,1898.73,1899.0,1452.0
2025-01-13 12:00:00,1898.02,1900.32,1895.95,1899.34,1289.0,1898.02,1900.32,1895.95,1899.34,1289.0
2025-01-13 12:10:00,1899.82,1903.39,1899.82,1903.39,1142.0,1899.82,1903.39,1899.82,1903.39,1142.0
2025-01-13 12:20:00,1905.56,1905.63,1905.01,1905.63,731.0,1905.56,1905.63,1905.01,1905.63,731.0
2025-01-13 12:30:00,1908.48,1910.18,1897.7,1897.71,909.0,1908.48,1910.18,1897.7,1897.71,909.0
2025-01-13 12:40:00,1901.62,1903.14,1901.61,1903.13,461.0,1901.62,1903.14,1901.61,1903.13,461.0
2025-01-13 12:50:00,1903.87,1904.43,1899.32,1904.43,363.0,1903.87,1904.43,1899.32,1904.43,363.0
2025-01-13 13:00:00,1904.43,1904.43,1904.43,1904.43,0.0,1904.43,1904.43,1904.43,1904.43,0.0
2025-01-13 13:10:00,1903.89,1903.9,1903.53,1903.73,735.0,1903.89,1903.9,1903.53,1903.73,735.0
2025-01-13 13:20:00,1902.15,1915.0,1902.15,1912.38,2577.0,1902.15,1915.0,1902.15,1912.38,2577.0
2025-01-13 13:30:00,1915.0,1915.35,1909.16,1911.3,982.0,1915.0,1915.35,1909.16,1911.3,982.0
2025-01-13 13:40:00,1909.17,1910.38,1907.1,1910.38,700.0,1909.17,1910.38,1907.1,1910.38,700.0
2025-01-13 13:50:00,1910.38,1910.38,1910.38,1910.38,0.0,1910.38,1910.38,1910.38,1910.38,0.0
2025-01-13 14:00:00,1909.04,1909.04,1909.04,1909.04,100.0,1909.04,1909.04,1909.04,1909.04,100.0
2025-01-13 14:10:00,1911.32,1911.32,1903.53,1903.53,497.0,1911.32,1911.32,1903.53,1903.53,497.0
2025-01-13 14:20:00,1903.53,1906.25,1903.53,1906.25,200.0,1903.53,1906.25,1903.53,1906.25,200.0
2025-01-13 14:30:00,1906.47,1906.47,1906.47,1906.47,146.0,1906.47,1906.47,1906.47,1906.47,146.0
2025-01-13 14:40:00,1907.08,1909.37,1904.38,1904.38,487.0,1907.08,1909.37,1904.38,1904.38,487.0
2025-01-13 14:50:00,1904.22,1904.23,1904.22,1904.23,200.0,1904.22,1904.23,1904.22,1904.23,200.0
2025-01-13 15:00:00,1905.2,1907.65,1905.2,1907.64,717.0,1905.2,1907.65,1905.2,1907.64,717.0
2025-01-13 15:10:00,1907.75,1907.75,1906.48,1906.49,400.0,1907.75,1907.75,1906.48,1906.49,400.0
2025-01-13 15:20:00,1908.52,1908.62,1908.43,1908.62,400.0,1908.52,1908.62,1908.43,1908.62,400.0
2025-01-13 15:30:00,1906.04,1906.49,1904.16,1904.78,1409.0,1906.04,1906.49,1904.16,1904.78,1409.0
2025-01-13 15:40:00,1904.13,1904.13,1904.13,1904.13,100.0,1904.13,1904.13,1904.13,1904.13,100.0
2025-01-13 15:50:00,1907.21,1911.44,1907.2,1910.17,1889.0,1907.21,1911.44,1907.2,1910.17,1889.0
2025-01-14 09:30:00,1928.65,1932.76,1928.65,1932.76,1341.0,1928.65,1932.76,1928.65,1932.76,1341.0
2025-01-14 09:40:00,1932.76,1932.76,1932.76,1932.76,0.0,1932.76,1932.76,1932.76,1932.76,0.0
2025-01-14 09:50:00,1932.76,1932.76,1932.76,1932.76,0.0,1932.76,1932.76,1932.76,1932.76,0.0
2025-01-14 10:00:00,1930.13,1941.59,1925.37,1941.59,2023.0,1930.13,1941.59,1925.37,1941.59,2023.0
2025-01-14 10:10:00,1941.59,1941.59,1941.59,1941.59,0.0,1941.59,1941.59,1941.59,1941.59,0.0
2025-01-14 10:20:00,1938.86,1954.82,1938.86,1954.24,3396.0,1938.86,1954.82,1938.86,1954.24,3396.0
2025-01-14 10:30:00,1953.75,1955.0,1953.75,1955.0,300.0,1953.75,1955.0,1953.75,1955.0,300.0
2025-01-14 10:40:00,1955.0,1955.0,1955.0,1955.0,0.0,1955.0,1955.0,1955.0,1955.0,0.0
2025-01-14 10:50:00,1946.0,1946.0,1946.0,1946.0,200.0,1946.0,1946.0,1946.0,1946.0,200.0
2025-01-14 11:00:00,1946.0,1946.0,1946.0,1946.0,0.0,1946.0,1946.0,1946.0,1946.0,0.0
2025-01-14 11:10:00,1938.67,1938.67,1938.67,1938.67,100.0,1938.67,1938.67,1938.67,1938.67,100.0
2025-01-14 11:20:00,1938.67,1938.67,1938.67,1938.67,0.0,1938.67,1938.67,1938.67,1938.67,0.0
2025-01-14 11:30:00,1940.07,1940.07,1940.07,1940.07,100.0,1940.07,1940.07,1940.07,1940.07,100.0
2025-01-14 11:40:00,1940.07,1940.07,1940.07,1940.07,0.0,1940.07,1940.07,1940.07,1940.07,0.0
2025-01-14 11:50:00,1940.07,1940.07,1940.07,1940.07,0.0,1940.07,1940.07,1940.07,1940.07,0.0
2025-01-14 12:00:00,1930.97,1930.97,1930.97,1930.97,100.0,1930.97,1930.97,1930.97,1930.97,100.0
2025-01-14 12:10:00,1939.65,1939.65,1938.36,1938.84,400.0,1939.65,1939.65,1938.36,1938.84,400.0
2025-01-14 12:20:00,1936.22,1936.22,1936.22,1936.22,100.0,1936.22,1936.22,1936.22,1936.22,100.0
2025-01-14 12:30:00,1935.74,1935.76,1931.44,1931.84,943.0,1935.74,1935.76,1931.44,1931.84,943.0
2025-01-14 12:40:00,1931.84,1931.84,1931.84,1931.84,0.0,1931.84,1931.84,1931.84,1931.84,0.0
2025-01-14 12:50:00,1942.56,1942.56,1942.56,1942.56,100.0,1942.56,1942.56,1942.56,1942.56,100.0
2025-01-14 13:00:00,1942.56,1942.56,1942.56,1942.56,0.0,1942.56,1942.56,1942.56,1942.56,0.0
2025-01-14 13:10:00,1946.53,1946.53,1946.53,1946.53,191.0,1946.53,1946.53,1946.53,1946.53,191.0
2025-01-14 13:20:00,1946.53,1946.53,1946.53,1946.53,0.0,1946.53,1946.53,1946.53,1946.53,0.0
2025-01-14 13:30:00,1952.34,1952.34,1952.34,1952.34,100.0,1952.34,1952.34,1952.34,1952.34,100.0
2025-01-14 13:40:00,1953.16,1961.56,1953.16,1961.56,589.0,1953.16,1961.56,1953.16,1961.56,589.0
2025-01-14 13:50:00,1955.23,1955.23,1955.22,1955.23,100.0,1955.23,1955.23,1955.22,1955.23,100.0
2025-01-14 14:00:00,1956.45,1956.45,1956.45,1956.45,100.0,1956.45,1956.45,1956.45,1956.45,100.0
2025-01-14 14:10:00,1956.45,1956.45,1956.45,1956.45,0.0,1956.45,1956.45,1956.45,1956.45,0.0
2025-01-14 14:20:00,1959.37,1959.37,1953.25,1953.25,421.0,1959.37,1959.37,1953.25,1953.25,421.0
2025-01-14 14:30:00,1953.25,1953.25,1953.25,1953.25,0.0,1953.25,1953.25,1953.25,1953.25,0.0
2025-01-14 14:40:00,1953.25,1953.25,1947.16,1947.76,928.0,1953.25,1953.25,1947.16,1947.76,928.0
2025-01-14 14:50:00,1947.17,1947.17,1947.17,1947.17,100.0,1947.17,1947.17,1947.17,1947.17,100.0
2025-01-14 15:00:00,1945.23,1945.23,1938.18,1938.19,300.0,1945.23,1945.23,1938.18,1938.19,300.0
2025-01-14 15:10:00,1939.71,1939.71,1937.24,1939.23,390.0,1939.71,1939.71,1937.24,1939.23,390.0
2025-01-14 15:20:00,1939.23,1939.23,1939.23,1939.23,0.0,1939.23,1939.23,1939.23,1939.23,0.0
2025-01-14 15:30:00,1942.75,1943.05,1942.52,1942.7,400.0,1942.75,1943.05,1942.52,1942.7,400.0
2025-01-14 15:40:00,1943.65,1944.06,1941.75,1943.73,822.0,1943.65,1944.06,1941.75,1943.73,822.0
2025-01-14 15:50:00,1942.55,1947.61,1942.47,1947.61,1430.0,1942.55,1947.61,1942.47,1947.61,1430.0
2025-01-15 09:30:00,2016.97,2016.97,1989.61,1990.52,3593.0,2016.97,2016.97,1989.61,1990.52,3593.0
2025-01-15 09:40:00,1997.59,2001.01,1983.35,1999.59,1030.0,1997.59,2001.01,1983.35,1999.59,1030.0
2025-01-15 09:50:00,1998.0,2009.81,1998.0,2006.64,822.0,1998.0,2009.81,1998.0,2006.64,822.0
2025-01-15 10:00:00,2010.3,2010.3,2003.18,2003.18,600.0,2010.3,2010.3,2003.18,2003.18,600.0
2025-01-15 10:10:00,2015.0,2015.0,2007.74,2007.74,376.0,2015.0,2015.0,2007.74,2007.74,376.0
2025-01-15 10:20:00,2000.84,2011.28,2000.84,2011.28,600.0,2000.84,2011.28,2000.84,2011.28,600.0
2025-01-15 10:30:00,2015.0,2017.67,2000.94,2000.94,2115.0,2015.0,2017.67,2000.94,2000.94,2115.0
2025-01-15 10:40:00,2003.85,2003.85,2003.85,2003.85,200.0,2003.85,2003.85,2003.85,2003.85,200.0
2025-01-15 10:50:00,2007.7,2008.28,2004.97,2004.97,472.0,2007.7,2008.28,2004.97,2004.97,472.0
2025-01-15 11:00:00,2008.4,2008.4,2008.39,2008.4,205.0,2008.4,2008.4,2008.39,2008.4,205.0
2025-01-15 11:10:00,2002.63,2007.64,2002.63,2007.63,1300.0,2002.63,2007.64,2002.63,2007.63,1300.0
2025-01-15 11:20:00,2012.17,2012.33,2007.32,2007.32,1400.0,2012.17,2012.33,2007.32,2007.32,1400.0
2025-01-15 11:30:00,2006.13,2006.13,1998.1,1998.11,622.0,2006.13,2006.13,1998.1,1998.11,622.0
2025-01-15 11:40:00,2002.07,2002.07,2001.0,2001.0,200.0,2002.07,2002.07,2001.0,2001.0,200.0
2025-01-15 11:50:00,1999.12,2007.03,1999.07,2007.03,1000.0,1999.12,2007.03,1999.07,2007.03,1000.0
2025-01-15 12:00:00,2007.55,2012.24,2007.55,2012.24,687.0,2007.55,2012.24,2007.55,2012.24,687.0
2025-01-15 12:10:00,2012.24,2015.24,2010.55,2015.24,913.0,2012.24,2015.24,2010.55,2015.24,913.0
2025-01-15 12:20:00,2011.52,2012.6,2011.52,2012.6,300.0,2011.52,2012.6,2011.52,2012.6,300.0
2025-01-15 12:30:00,2016.21,2016.21,2013.82,2013.82,700.0,2016.21,2016.21,2013.82,2013.82,700.0
2025-01-15 12:40:00,2015.84,2016.7,2015.84,2016.7,200.0,2015.84,2016.7,2015.84,2016.7,200.0
2025-01-15 12:50:00,2017.86,2017.86,2013.44,2013.44,1100.0,2017.86,2017.86,2013.44,2013.44,1100.0
2025-01-15 13:00:00,2016.55,2019.06,2013.65,2015.09,600.0,2016.55,2019.06,2013.65,2015.09,600.0
2025-01-15 13:10:00,2015.78,2015.78,2015.77,2015.78,100.0,2015.78,2015.78,2015.77,2015.78,100.0
2025-01-15 13:20:00,2015.78,2015.78,2015.78,2015.78,0.0,2015.78,2015.78,2015.78,2015.78,0.0
2025-01-15 13:30:00,2016.2,2017.04,2016.2,2017.04,200.0,2016.2,2017.04,2016.2,2017.04,200.0
2025-01-15 13:40:00,2017.54,2017.54,2017.54,2017.54,100.0,2017.54,2017.54,2017.54,2017.54,100.0
2025-01-15 13:50:00,2017.54,2017.54,2017.54,2017.54,0.0,2017.54,2017.54,2017.54,2017.54,0.0
2025-01-15 14:00:00,2021.29,2021.29,2014.38,2014.38,1370.0,2021.29,2021.29,2014.38,2014.38,1370.0
2025-01-15 14:10:00,2016.24,2016.92,2016.23,2016.92,200.0,2016.24,2016.92,2016.23,2016.92,200.0
2025-01-15 14:20:00,2017.49,2017.49,2013.07,2013.07,878.0,2017.49,2017.49,2013.07,2013.07,878.0
2025-01-15 14:30:00,2015.96,2015.96,2015.3,2015.31,200.0,2015.96,2015.96,2015.3,2015.31,200.0
2025-01-15 14:40:00,2016.62,2016.62,2016.61,2016.62,200.0,2016.62,2016.62,2016.61,2016.62,200.0
2025-01-15 14:50:00,2016.66,2017.98,2010.95,2011.5,1700.0,2016.66,2017.98,2010.95,2011.5,1700.0
2025-01-15 15:00:00,2015.74,2016.99,2015.74,2016.99,1436.0,2015.74,2016.99,2015.74,2016.99,1436.0
2025-01-15 15:10:00,2020.43,2020.43,2016.93,2018.38,1410.0,2020.43,2020.43,2016.93,2018.38,1410.0
2025-01-15 15:20:00,2020.58,2020.58,2019.08,2019.95,400.0,2020.58,2020.58,2019.08,2019.95,400.0
2025-01-15 15:30:00,2019.04,2021.12,2018.2,2020.22,2892.0,2019.04,2021.12,2018.2,2020.22,2892.0
2025-01-15 15:40:00,2019.49,2023.94,2018.21,2021.42,2000.0,2019.49,2023.94,2018.21,2021.42,2000.0
2025-01-15 15:50:00,2020.8,2028.78,2020.8,2026.61,10778.0,2020.8,2028.78,2020.8,2026.61,10778.0
2025-01-16 09:30:00,2034.69,2066.68,2034.69,2043.31,3721.0,2034.69,2066.68,2034.69,2043.31,3721.0
2025-01-16 09:40:00,2040.05,2040.05,2032.74,2032.74,200.0,2040.05,2040.05,2032.74,2032.74,200.0
2025-01-16 09:50:00,2035.28,2035.28,2035.28,2035.28,400.0,2035.28,2035.28,2035.28,2035.28,400.0
2025-01-16 10:00:00,2035.28,2035.28,2035.28,2035.28,0.0,2035.28,2035.28,2035.28,2035.28,0.0
2025-01-16 10:10:00,2035.28,2035.28,2035.28,2035.28,0.0,2035.28,2035.28,2035.28,2035.28,0.0
2025-01-16 10:20:00,2035.28,2035.28,2035.28,2035.28,0.0,2035.28,2035.28,2035.28,2035.28,0.0
2025-01-16 10:30:00,2038.85,2038.86,2031.58,2031.58,709.0,2038.85,2038.86,2031.58,2031.58,709.0
2025-01-16 10:40:00,2024.28,2024.28,2024.28,2024.28,100.0,2024.28,2024.28,2024.28,2024.28,100.0
2025-01-16 10:50:00,2025.11,2027.11,2025.0,2027.11,797.0,2025.11,2027.11,2025.0,2027.11,797.0
2025-01-16 11:00:00,2030.11,2032.81,2027.36,2032.81,1043.0,2030.11,2032.81,2027.36,2032.81,1043.0
2025-01-16 11:10:00,2033.0,2033.0,2024.9,2024.9,200.0,2033.0,2033.0,2024.9,2024.9,200.0
2025-01-16 11:20:00,2027.41,2027.41,2027.4,2027.41,100.0,2027.41,2027.41,2027.4,2027.41,100.0
2025-01-16 11:30:00,2026.26,2026.26,2026.25,2026.26,100.0,2026.26,2026.26,2026.25,2026.26,100.0
2025-01-16 11:40:00,2022.94,2023.22,2022.46,2022.47,400.0,2022.94,2023.22,2022.46,2022.47,400.0
2025-01-16 11:50:00,2022.47,2022.47,2022.47,2022.47,0.0,2022.47,2022.47,2022.47,2022.47,0.0
2025-01-16 12:00:00,2030.0,2030.0,2027.0,2027.46,300.0,2030.0,2030.0,2027.0,2027.46,300.0
2025-01-16 12:10:00,2025.0,2025.0,2025.0,2025.0,203.0,2025.0,2025.0,2025.0,2025.0,203.0
2025-01-16 12:20:00,2026.96,2027.0,2026.96,2027.0,407.0,2026.96,2027.0,2026.96,2027.0,407.0
2025-01-16 12:30:00,2024.23,2024.23,2024.22,2024.23,100.0,2024.23,2024.23,2024.22,2024.23,100.0
2025-01-16 12:40:00,2021.66,2021.66,2020.62,2021.01,1008.0,2021.66,2021.66,2020.62,2021.01,1008.0
2025-01-16 12:50:00,2020.96,2025.0,2020.28,2020.28,1476.0,2020.96,2025.0,2020.28,2020.28,1476.0
2025-01-16 13:00:00,2025.0,2025.0,2024.0,2024.0,663.0,2025.0,2025.0,2024.0,2024.0,663.0
2025-01-16 13:10:00,2020.93,2020.93,2016.26,2019.41,500.0,2020.93,2020.93,2016.26,2019.41,500.0
2025-01-16 13:20:00,2020.0,2020.0,2018.73,2018.73,200.0,2020.0,2020.0,2018.73,2018.73,200.0
2025-01-16 13:30:00,2015.0,2015.0,2009.88,2009.88,600.0,2015.0,2015.0,2009.88,2009.88,600.0
2025-01-16 13:40:00,2014.45,2014.45,2005.51,2005.52,500.0,2014.45,2014.45,2005.51,2005.52,500.0
2025-01-16 13:50:00,2007.6,2007.6,2005.0,2005.0,1348.0,2007.6,2007.6,2005.0,2005.0,1348.0
2025-01-16 14:00:00,2003.47,2003.47,2003.46,2003.47,806.0,2003.47,2003.47,2003.46,2003.47,806.0
2025-01-16 14:10:00,2005.0,2005.0,2001.37,2001.37,1675.0,2005.0,2005.0,2001.37,2001.37,1675.0
2025-01-16 14:20:00,2003.5,2007.7,2003.49,2007.7,1361.0,2003.5,2007.7,2003.49,2007.7,1361.0
2025-01-16 14:30:00,2002.26,2002.35,2000.75,2002.16,630.0,2002.26,2002.35,2000.75,2002.16,630.0
2025-01-16 14:40:00,2001.86,2001.86,1995.92,1995.92,718.0,2001.86,2001.86,1995.92,1995.92,718.0
2025-01-16 14:50:00,1995.52,1996.98,1993.03,1994.69,4464.0,1995.52,1996.98,1993.03,1994.69,4464.0
2025-01-16 15:00:00,1990.02,1992.49,1986.52,1986.52,1518.0,1990.02,1992.49,1986.52,1986.52,1518.0
2025-01-16 15:10:00,1980.19,1984.63,1969.13,1969.13,2095.0,1980.19,1984.63,1969.13,1969.13,2095.0
2025-01-16 15:20:00,1971.44,1973.76,1963.54,1967.54,2112.0,1971.44,1973.76,1963.54,1967.54,2112.0
2025-01-16 15:30:00,1971.81,1979.58,1967.49,1967.49,764.0,1971.81,1979.58,1967.49,1967.49,764.0
2025-01-16 15:40:00,1980.0,1981.2,1975.94,1981.2,1185.0,1980.0,1981.2,1975.94,1981.2,1185.0
2025-01-16 15:50:00,1984.24,1984.24,1968.73,1971.99,8463.0,1984.24,1984.24,1968.73,1971.99,8463.0
2025-01-17 09:30:00,2007.95,2007.95,1910.09,1953.14,24612.0,2007.95,2007.95,1910.09,1953.14,24612.0
2025-01-17 09:40:00,1940.43,1940.43,1908.25,1925.0,2314.0,1940.43,1940.43,1908.25,1925.0,2314.0
2025-01-17 09:50:00,1906.0,1919.64,1900.0,1904.65,3242.0,1906.0,1919.64,1900.0,1904.65,3242.0
2025-01-17 10:00:00,1909.7,1909.7,1902.1,1906.61,1748.0,1909.7,1909.7,1902.1,1906.61,1748.0
2025-01-17 10:10:00,1923.27,1929.3,1917.0,1929.3,5076.0,1923.27,1929.3,1917.0,1929.3,5076.0
2025-01-17 10:20:00,1930.0,1941.68,1923.0,1926.94,1804.0,1930.0,1941.68,1923.0,1926.94,1804.0
2025-01-17 10:30:00,1930.0,1931.47,1922.5,1931.47,6767.0,1930.0,1931.47,1922.5,1931.47,6767.0
2025-01-17 10:40:00,1931.27,1932.9,1919.75,1925.47,4893.0,1931.27,1932.9,1919.75,1925.47,4893.0
2025-01-17 10:50:00,1930.0,1944.24,1929.12,1934.07,696.0,1930.0,1944.24,1929.12,1934.07,696.0
2025-01-17 11:00:00,1931.87,1943.6,1931.07,1938.74,1391.0,1931.87,1943.6,1931.07,1938.74,1391.0
2025-01-17 11:10:00,1939.84,1946.4,1937.64,1944.63,2333.0,1939.84,1946.4,1937.64,1944.63,2333.0
2025-01-17 11:20:00,1939.51,1944.59,1939.51,1944.59,842.0,1939.51,1944.59,1939.51,1944.59,842.0
2025-01-17 11:30:00,1944.64,1945.0,1936.0,1940.23,1210.0,1944.64,1945.0,1936.0,1940.23,1210.0
2025-01-17 11:40:00,1939.27,1941.8,1931.92,1931.92,2074.0,1939.27,1941.8,1931.92,1931.92,2074.0
2025-01-17 11:50:00,1935.14,1935.14,1931.43,1931.43,200.0,1935.14,1935.14,1931.43,1931.43,200.0
2025-01-17 12:00:00,1927.68,1929.1,1924.44,1925.0,2103.0,1927.68,1929.1,1924.44,1925.0,2103.0
2025-01-17 12:10:00,1922.73,1922.73,1910.83,1915.64,2906.0,1922.73,1922.73,1910.83,1915.64,2906.0
2025-01-17 12:20:00,1915.0,1915.0,1907.42,1910.21,2691.0,1915.0,1915.0,1907.42,1910.21,2691.0
2025-01-17 12:30:00,1914.66,1914.66,1909.05,1914.56,610.0,1914.66,1914.66,1909.05,1914.56,610.0
2025-01-17 12:40:00,1919.79,1919.79,1913.44,1913.74,544.0,1919.79,1919.79,1913.44,1913.74,544.0
2025-01-17 12:50:00,1911.86,1911.86,1905.51,1906.26,1300.0,1911.86,1911.86,1905.51,1906.26,1300.0
2025-01-17 13:00:00,1909.25,1909.25,1902.0,1902.0,2202.0,1909.25,1909.25,1902.0,1902.0,2202.0
2025-01-17 13:10:00,1902.5,1902.5,1892.11,1892.62,1000.0,1902.5,1902.5,1892.11,1892.62,1000.0
2025-01-17 13:20:00,1895.0,1904.41,1895.0,1904.41,2244.0,1895.0,1904.41,1895.0,1904.41,2244.0
2025-01-17 13:30:00,1898.99,1899.1,1894.73,1894.73,777.0,1898.99,1899.1,1894.73,1894.73,777.0
2025-01-17 13:40:00,1896.92,1898.91,1893.87,1895.29,1825.0,1896.92,1898.91,1893.87,1895.29,1825.0
2025-01-17 13:50:00,1897.89,1897.89,1889.78,1892.08,2269.0,1897.89,1897.89,1889.78,1892.08,2269.0
2025-01-17 14:00:00,1889.97,1894.46,1889.08,1892.04,1441.0,1889.97,1894.46,1889.08,1892.04,1441.0
2025-01-17 14:10:00,1892.08,1892.08,1887.34,1887.35,3413.0,1892.08,1892.08,1887.34,1887.35,3413.0
2025-01-17 14:20:00,1886.7,1890.0,1881.69,1881.69,10088.0,1886.7,1890.0,1881.69,1881.69,10088.0
2025-01-17 14:30:00,1880.0,1887.88,1876.17,1887.88,3428.0,1880.0,1887.88,1876.17,1887.88,3428.0
2025-01-17 14:40:00,1890.22,1891.52,1885.15,1887.71,2035.0,1890.22,1891.52,1885.15,1887.71,2035.0
2025-01-17 14:50:00,1885.27,1887.41,1880.12,1887.41,1441.0,1885.27,1887.41,1880.12,1887.41,1441.0
2025-01-17 15:00:00,1887.56,1887.56,1882.08,1885.82,3109.0,1887.56,1887.56,1882.08,1885.82,3109.0
2025-01-17 15:10:00,1889.0,1890.0,1886.16,1886.16,1830.0,1889.0,1890.0,1886.16,1886.16,1830.0
2025-01-17 15:20:00,1887.71,1895.0,1887.59,1892.67,10398.0,1887.71,1895.0,1887.59,1892.67,10398.0
2025-01-17 15:30:00,1889.9,1893.21,1889.46,1893.21,4209.0,1889.9,1893.21,1889.46,1893.21,4209.0
2025-01-17 15:40:00,1895.0,1900.0,1893.8,1894.67,4262.0,1895.0,1900.0,1893.8,1894.67,4262.0
2025-01-17 15:50:00,1898.98,1901.85,1894.07,1897.98,7217.0,1898.98,1901.85,1894.07,1897.98,7217.0
2025-01-21 09:30:00,1910.04,1912.45,1902.76,1908.0,3828.0,1910.04,1912.45,1902.76,1908.0,3828.0
2025-01-21 09:40:00,1903.16,1907.8,1902.05,1902.05,2900.0,1903.16,1907.8,1902.05,1902.05,2900.0
2025-01-21 09:50:00,1899.27,1899.27,1885.22,1887.03,3693.0,1899.27,1899.27,1885.22,1887.03,3693.0
2025-01-21 10:00:00,1890.01,1890.01,1883.76,1889.48,1500.0,1890.01,1890.01,1883.76,1889.48,1500.0
2025-01-21 10:10:00,1880.97,1891.07,1880.0,1891.07,2819.0,1880.97,1891.07,1880.0,1891.07,2819.0
2025-01-21 10:20:00,1893.08,1895.0,1886.94,1888.81,3402.0,1893.08,1895.0,1886.94,1888.81,3402.0
2025-01-21 10:30:00,1887.3,1890.35,1883.45,1884.56,7102.0,1887.3,1890.35,1883.45,1884.56,7102.0
2025-01-21 10:40:00,1885.0,1885.27,1885.0,1885.27,1071.0,1885.0,1885.27,1885.0,1885.27,1071.0
2025-01-21 10:50:00,1890.0,1891.38,1890.0,1890.0,763.0,1890.0,1891.38,1890.0,1890.0,763.0
2025-01-21 11:00:00,1891.27,1891.27,1885.0,1885.0,2300.0,1891.27,1891.27,1885.0,1885.0,2300.0
2025-01-21 11:10:00,1885.0,1885.0,1876.89,1878.48,1205.0,1885.0,1885.0,1876.89,1878.48,1205.0
2025-01-21 11:20:00,1880.0,1883.41,1880.0,1881.82,1391.0,1880.0,1883.41,1880.0,1881.82,1391.0
2025-01-21 11:30:00,1880.0,1880.52,1877.27,1877.29,2744.0,1880.0,1880.52,1877.27,1877.29,2744.0
2025-01-21 11:40:00,1878.86,1881.55,1878.86,1881.55,407.0,1878.86,1881.55,1878.86,1881.55,407.0
2025-01-21 11:50:00,1881.53,1885.96,1881.53,1885.67,1985.0,1881.53,1885.96,1881.53,1885.67,1985.0
2025-01-21 12:00:00,1884.71,1891.19,1884.71,1890.0,2760.0,1884.71,1891.19,1884.71,1890.0,2760.0
2025-01-21 12:10:00,1890.0,1890.0,1884.74,1887.25,610.0,1890.0,1890.0,1884.74,1887.25,610.0
2025-01-21 12:20:00,1887.05,1892.26,1884.51,1892.12,7858.0,1887.05,1892.26,1884.51,1892.12,7858.0
2025-01-21 12:30:00,1895.0,1899.72,1892.45,1892.46,2979.0,1895.0,1899.72,1892.45,1892.46,2979.0
2025-01-21 12:40:00,1892.08,1902.25,1892.07,1902.25,3617.0,1892.08,1902.25,1892.07,1902.25,3617.0
2025-01-21 12:50:00,1899.77,1902.65,1899.77,1902.65,1372.0,1899.77,1902.65,1899.77,1902.65,1372.0
2025-01-21 13:00:00,1900.0,1910.45,1899.99,1910.35,2872.0,1900.0,1910.45,1899.99,1910.35,2872.0
2025-01-21 13:10:00,1903.58,1910.0,1903.58,1910.0,1095.0,1903.58,1910.0,1903.58,1910.0,1095.0
2025-01-21 13:20:00,1907.0,1907.28,1905.0,1907.28,700.0,1907.0,1907.28,1905.0,1907.28,700.0
2025-01-21 13:30:00,1907.16,1916.59,1907.16,1910.0,1502.0,1907.16,1916.59,1907.16,1910.0,1502.0
2025-01-21 13:40:00,1912.13,1912.14,1907.28,1907.29,500.0,1912.13,1912.14,1907.28,1907.29,500.0
2025-01-21 13:50:00,1905.0,1905.71,1900.92,1905.48,1704.0,1905.0,1905.71,1900.92,1905.48,1704.0
2025-01-21 14:00:00,1906.26,1913.12,1906.26,1913.12,5129.0,1906.26,1913.12,1906.26,1913.12,5129.0
2025-01-21 14:10:00,1913.93,1913.93,1909.15,1909.16,500.0,1913.93,1913.93,1909.15,1909.16,500.0
2025-01-21 14:20:00,1908.31,1912.0,1908.15,1910.53,2029.0,1908.31,1912.0,1908.15,1910.53,2029.0
2025-01-21 14:30:00,1908.39,1908.39,1903.49,1905.57,1000.0,1908.39,1908.39,1903.49,1905.57,1000.0
2025-01-21 14:40:00,1909.83,1910.0,1905.0,1907.83,1621.0,1909.83,1910.0,1905.0,1907.83,1621.0
2025-01-21 14:50:00,1907.83,1912.25,1907.0,1910.96,3795.0,1907.83,1912.25,1907.0,1910.96,3795.0
2025-01-21 15:00:00,1908.46,1909.95,1908.45,1909.36,810.0,1908.46,1909.95,1908.45,1909.36,810.0
2025-01-21 15:10:00,1909.38,1909.38,1906.67,1907.57,1404.0,1909.38,1909.38,1906.67,1907.57,1404.0
2025-01-21 15:20:00,1906.7,1907.72,1900.28,1903.65,3637.0,1906.7,1907.72,1900.28,1903.65,3637.0
2025-01-21 15:30:00,1905.18,1907.8,1901.85,1901.88,3123.0,1905.18,1907.8,1901.85,1901.88,3123.0
2025-01-21 15:40:00,1903.39,1903.39,1898.38,1899.77,2862.0,1903.39,1903.39,1898.38,1899.77,2862.0
2025-01-21 15:50:00,1899.0,1900.37,1886.74,1893.61,25686.0,1899.0,1900.37,1886.74,1893.61,25686.0
2025-01-22 09:30:00,1918.09,1918.09,1877.76,1877.79,5673.0,1918.09,1918.09,1877.76,1877.79,5673.0
2025-01-22 09:40:00,1890.75,1892.57,1882.88,1886.49,1632.0,1890.75,1892.57,1882.88,1886.49,1632.0
2025-01-22 09:50:00,1897.53,1910.38,1897.26,1901.38,1605.0,1897.53,1910.38,1897.26,1901.38,1605.0
2025-01-22 10:00:00,1900.48,1900.48,1887.74,1888.95,1809.0,1900.48,1900.48,1887.74,1888.95,1809.0
2025-01-22 10:10:00,1883.48,1883.48,1870.86,1873.66,3453.0,1883.48,1883.48,1870.86,1873.66,3453.0
2025-01-22 10:20:00,1870.6,1870.6,1858.48,1864.24,3945.0,1870.6,1870.6,1858.48,1864.24,3945.0
2025-01-22 10:30:00,1863.0,1865.9,1842.19,1857.32,8778.0,1863.0,1865.9,1842.19,1857.32,8778.0
2025-01-22 10:40:00,1858.05,1864.01,1850.0,1854.9,1827.0,1858.05,1864.01,1850.0,1854.9,1827.0
2025-01-22 10:50:00,1859.22,1873.66,1859.21,1869.74,1400.0,1859.22,1873.66,1859.21,1869.74,1400.0
2025-01-22 11:00:00,1871.34,1875.0,1865.99,1869.3,1380.0,1871.34,1875.0,1865.99,1869.3,1380.0
2025-01-22 11:10:00,1871.41,1873.53,1871.41,1873.53,219.0,1871.41,1873.53,1871.41,1873.53,219.0
2025-01-22 11:20:00,1880.0,1880.0,1874.66,1880.0,700.0,1880.0,1880.0,1874.66,1880.0,700.0
2025-01-22 11:30:00,1875.87,1875.87,1865.58,1865.58,1765.0,1875.87,1875.87,1865.58,1865.58,1765.0
2025-01-22 11:40:00,1864.16,1867.2,1863.34,1864.57,2157.0,1864.16,1867.2,1863.34,1864.57,2157.0
2025-01-22 11:50:00,1864.21,1871.4,1864.21,1870.37,1405.0,1864.21,1871.4,1864.21,1870.37,1405.0
2025-01-22 12:00:00,1870.17,1873.56,1870.0,1873.56,2616.0,1870.17,1873.56,1870.0,1873.56,2616.0
2025-01-22 12:10:00,1870.86,1872.86,1867.3,1867.58,1300.0,1870.86,1872.86,1867.3,1867.58,1300.0
2025-01-22 12:20:00,1866.6,1867.39,1863.84,1863.85,2827.0,1866.6,1867.39,1863.84,1863.85,2827.0
2025-01-22 12:30:00,1864.67,1869.11,1862.65,1869.11,1826.0,1864.67,1869.11,1862.65,1869.11,1826.0
2025-01-22 12:40:00,1866.4,1866.4,1866.4,1866.4,100.0,1866.4,1866.4,1866.4,1866.4,100.0
2025-01-22 12:50:00,1863.56,1865.0,1856.51,1860.0,1713.0,1863.56,1865.0,1856.51,1860.0,1713.0
2025-01-22 13:00:00,1862.75,1866.86,1861.41,1865.0,562.0,1862.75,1866.86,1861.41,1865.0,562.0
2025-01-22 13:10:00,1863.62,1865.0,1863.62,1863.64,724.0,1863.62,1865.0,1863.62,1863.64,724.0
2025-01-22 13:20:00,1860.0,1861.55,1857.67,1857.67,400.0,1860.0,1861.55,1857.67,1857.67,400.0
2025-01-22 13:30:00,1858.22,1861.49,1858.22,1858.72,333.0,1858.22,1861.49,1858.22,1858.72,333.0
2025-01-22 13:40:00,1859.82,1859.82,1859.82,1859.82,100.0,1859.82,1859.82,1859.82,1859.82,100.0
2025-01-22 13:50:00,1861.44,1861.44,1860.8,1860.8,200.0,1861.44,1861.44,1860.8,1860.8,200.0
2025-01-22 14:00:00,1864.59,1864.99,1860.48,1860.48,1500.0,1864.59,1864.99,1860.48,1860.48,1500.0
2025-01-22 14:10:00,1860.47,1872.97,1860.47,1871.0,3200.0,1860.47,1872.97,1860.47,1871.0,3200.0
2025-01-22 14:20:00,1872.54,1874.61,1872.54,1874.6,400.0,1872.54,1874.61,1872.54,1874.6,400.0
2025-01-22 14:30:00,1874.95,1876.28,1873.37,1874.99,1526.0,1874.95,1876.28,1873.37,1874.99,1526.0
2025-01-22 14:40:00,1873.38,1887.5,1873.38,1887.5,3668.0,1873.38,1887.5,1873.38,1887.5,3668.0
2025-01-22 14:50:00,1888.07,1892.29,1888.0,1889.65,900.0,1888.07,1892.29,1888.0,1889.65,900.0
2025-01-22 15:00:00,1890.98,1891.57,1883.94,1887.08,600.0,1890.98,1891.57,1883.94,1887.08,600.0
2025-01-22 15:10:00,1884.22,1885.0,1884.22,1885.0,376.0,1884.22,1885.0,1884.22,1885.0,376.0
2025-01-22 15:20:00,1887.45,1889.36,1887.09,1888.46,608.0,1887.45,1889.36,1887.09,1888.46,608.0
2025-01-22 15:30:00,1886.08,1892.03,1883.98,1890.17,2580.0,1886.08,1892.03,1883.98,1890.17,2580.0
2025-01-22 15:40:00,1890.59,1891.58,1890.58,1891.11,800.0,1890.59,1891.58,1890.58,1891.11,800.0
2025-01-22 15:50:00,1887.11,1888.7,1871.93,1876.12,6701.0,1887.11,1888.7,1871.93,1876.12,6701.0
2025-01-23 09:30:00,1880.32,1880.32,1847.12,1860.05,4202.0,1880.32,1880.32,1847.12,1860.05,4202.0
2025-01-23 09:40:00,1859.51,1859.51,1843.21,1845.42,1527.0,1859.51,1859.51,1843.21,1845.42,1527.0
2025-01-23 09:50:00,1848.69,1850.0,1835.5,1845.61,2965.0,1848.69,1850.0,1835.5,1845.61,2965.0
2025-01-23 10:00:00,1845.73,1850.0,1842.26,1846.13,2000.0,1845.73,1850.0,1842.26,1846.13,2000.0
2025-01-23 10:10:00,1849.8,1855.11,1839.96,1840.14,1802.0,1849.8,1855.11,1839.96,1840.14,1802.0
2025-01-23 10:20:00,1839.25,1848.89,1831.44,1834.96,2210.0,1839.25,1848.89,1831.44,1834.96,2210.0
2025-01-23 10:30:00,1834.96,1840.01,1832.56,1833.4,6335.0,1834.96,1840.01,1832.56,1833.4,6335.0
2025-01-23 10:40:00,1831.23,1837.96,1831.23,1837.96,1901.0,1831.23,1837.96,1831.23,1837.96,1901.0
2025-01-23 10:50:00,1840.47,1847.24,1840.47,1845.63,1800.0,1840.47,1847.24,1840.47,1845.63,1800.0
2025-01-23 11:00:00,1845.0,1846.09,1843.62,1843.63,1625.0,1845.0,1846.09,1843.62,1843.63,1625.0
2025-01-23 11:10:00,1842.93,1846.0,1841.19,1841.19,3063.0,1842.93,1846.0,1841.19,1841.19,3063.0
2025-01-23 11:20:00,1839.85,1842.43,1839.79,1842.05,1838.0,1839.85,1842.43,1839.79,1842.05,1838.0
2025-01-23 11:30:00,1841.99,1846.68,1841.99,1844.57,2335.0,1841.99,1846.68,1841.99,1844.57,2335.0
2025-01-23 11:40:00,1844.58,1847.66,1842.61,1842.62,4211.0,1844.58,1847.66,1842.61,1842.62,4211.0
2025-01-23 11:50:00,1845.0,1847.75,1845.0,1845.08,1516.0,1845.0,1847.75,1845.0,1845.08,1516.0
2025-01-23 12:00:00,1844.85,1848.53,1844.64,1844.64,1101.0,1844.85,1848.53,1844.64,1844.64,1101.0
2025-01-23 12:10:00,1844.65,1845.0,1842.47,1843.32,1666.0,1844.65,1845.0,1842.47,1843.32,1666.0
2025-01-23 12:20:00,1844.05,1848.0,1843.78,1847.0,1727.0,1844.05,1848.0,1843.78,1847.0,1727.0
2025-01-23 12:30:00,1846.81,1846.81,1843.22,1845.2,1598.0,1846.81,1846.81,1843.22,1845.2,1598.0
2025-01-23 12:40:00,1845.95,1852.1,1845.55,1851.87,3951.0,1845.95,1852.1,1845.55,1851.87,3951.0
2025-01-23 12:50:00,1852.0,1859.96,1852.0,1859.96,1770.0,1852.0,1859.96,1852.0,1859.96,1770.0
2025-01-23 13:00:00,1860.81,1864.63,1860.39,1864.63,2600.0,1860.81,1864.63,1860.39,1864.63,2600.0
2025-01-23 13:10:00,1867.37,1867.37,1854.14,1854.15,3274.0,1867.37,1867.37,1854.14,1854.15,3274.0
2025-01-23 13:20:00,1857.07,1862.51,1854.99,1862.51,6959.0,1857.07,1862.51,1854.99,1862.51,6959.0
2025-01-23 13:30:00,1859.96,1860.02,1857.36,1858.22,752.0,1859.96,1860.02,1857.36,1858.22,752.0
2025-01-23 13:40:00,1859.04,1859.04,1858.95,1858.96,309.0,1859.04,1859.04,1858.95,1858.96,309.0
2025-01-23 13:50:00,1856.32,1859.63,1852.56,1854.62,2910.0,1856.32,1859.63,1852.56,1854.62,2910.0
2025-01-23 14:00:00,1855.91,1855.91,1841.43,1847.28,13403.0,1855.91,1855.91,1841.43,1847.28,13403.0
2025-01-23 14:10:00,1847.28,1855.0,1846.06,1852.79,4453.0,1847.28,1855.0,1846.06,1852.79,4453.0
2025-01-23 14:20:00,1852.15,1856.95,1848.64,1854.86,5771.0,1852.15,1856.95,1848.64,1854.86,5771.0
2025-01-23 14:30:00,1853.81,1859.74,1849.07,1856.0,9538.0,1853.81,1859.74,1849.07,1856.0,9538.0
2025-01-23 14:40:00,1854.5,1855.78,1849.48,1851.57,2361.0,1854.5,1855.78,1849.48,1851.57,2361.0
2025-01-23 14:50:00,1853.89,1853.9,1847.74,1849.65,860.0,1853.89,1853.9,1847.74,1849.65,860.0
2025-01-23 15:00:00,1850.0,1850.0,1845.0,1845.0,1416.0,1850.0,1850.0,1845.0,1845.0,1416.0
2025-01-23 15:10:00,1847.4,1847.5,1846.1,1846.8,2840.0,1847.4,1847.5,1846.1,1846.8,2840.0
2025-01-23 15:20:00,1847.51,1851.83,1846.37,1851.5,2157.0,1847.51,1851.83,1846.37,1851.5,2157.0
2025-01-23 15:30:00,1851.51,1855.0,1850.48,1852.26,4345.0,1851.51,1855.0,1850.48,1852.26,4345.0
2025-01-23 15:40:00,1852.04,1852.92,1847.51,1847.51,7892.0,1852.04,1852.92,1847.51,1847.51,7892.0
2025-01-23 15:50:00,1850.64,1855.0,1849.22,1852.79,27108.0,1850.64,1855.0,1849.22,1852.79,27108.0
2025-01-24 09:30:00,1855.33,1855.33,1852.89,1854.92,2491.0,1855.33,1855.33,1852.89,1854.92,2491.0
2025-01-24 09:40:00,1862.48,1865.12,1856.56,1856.57,1800.0,1862.48,1865.12,1856.56,1856.57,1800.0
2025-01-24 09:50:00,1860.0,1860.0,1852.0,1852.54,1412.0,1860.0,1860.0,1852.0,1852.54,1412.0
2025-01-24 10:00:00,1855.0,1856.02,1852.55,1856.02,806.0,1855.0,1856.02,1852.55,1856.02,806.0
2025-01-24 10:10:00,1856.76,1859.57,1856.55,1857.42,1887.0,1856.76,1859.57,1856.55,1857.42,1887.0
2025-01-24 10:20:00,1854.83,1857.22,1854.83,1855.05,1737.0,1854.83,1857.22,1854.83,1855.05,1737.0
2025-01-24 10:30:00,1854.55,1856.73,1854.0,1856.73,1466.0,1854.55,1856.73,1854.0,1856.73,1466.0
2025-01-24 10:40:00,1856.73,1856.73,1850.45,1850.81,5594.0,1856.73,1856.73,1850.45,1850.81,5594.0
2025-01-24 10:50:00,1850.45,1851.48,1842.79,1851.48,4878.0,1850.45,1851.48,1842.79,1851.48,4878.0
2025-01-24 11:00:00,1850.88,1850.88,1840.0,1845.24,5550.0,1850.88,1850.88,1840.0,1845.24,5550.0
2025-01-24 11:10:00,1845.15,1845.15,1842.9,1842.96,1495.0,1845.15,1845.15,1842.9,1842.96,1495.0
2025-01-24 11:20:00,1843.45,1852.98,1842.92,1850.88,13337.0,1843.45,1852.98,1842.92,1850.88,13337.0
2025-01-24 11:30:00,1847.39,1851.17,1846.54,1846.54,2424.0,1847.39,1851.17,1846.54,1846.54,2424.0
2025-01-24 11:40:00,1846.93,1850.28,1846.54,1846.54,1403.0,1846.93,1850.28,1846.54,1846.54,1403.0
2025-01-24 11:50:00,1846.57,1848.26,1844.18,1847.08,1908.0,1846.57,1848.26,1844.18,1847.08,1908.0
2025-01-24 12:00:00,1847.35,1847.35,1842.38,1843.68,2300.0,1847.35,1847.35,1842.38,1843.68,2300.0
2025-01-24 12:10:00,1844.0,1844.0,1837.99,1838.71,2625.0,1844.0,1844.0,1837.99,1838.71,2625.0
2025-01-24 12:20:00,1839.87,1841.0,1835.0,1835.01,1929.0,1839.87,1841.0,1835.0,1835.01,1929.0
2025-01-24 12:30:00,1837.02,1838.78,1836.0,1837.63,1200.0,1837.02,1838.78,1836.0,1837.63,1200.0
2025-01-24 12:40:00,1837.83,1837.88,1835.0,1835.0,3362.0,1837.83,1837.88,1835.0,1835.0,3362.0
2025-01-24 12:50:00,1833.48,1833.48,1831.08,1831.08,400.0,1833.48,1833.48,1831.08,1831.08,400.0
2025-01-24 13:00:00,1831.37,1831.37,1831.37,1831.37,200.0,1831.37,1831.37,1831.37,1831.37,200.0
2025-01-24 13:10:00,1832.13,1832.13,1830.1,1830.7,700.0,1832.13,1832.13,1830.1,1830.7,700.0
2025-01-24 13:20:00,1829.12,1829.12,1823.13,1825.0,1460.0,1829.12,1829.12,1823.13,1825.0,1460.0
2025-01-24 13:30:00,1826.32,1826.32,1822.39,1822.39,982.0,1826.32,1826.32,1822.39,1822.39,982.0
2025-01-24 13:40:00,1823.19,1823.19,1819.28,1819.29,500.0,1823.19,1823.19,1819.28,1819.29,500.0
2025-01-24 13:50:00,1816.61,1816.61,1816.61,1816.61,100.0,1816.61,1816.61,1816.61,1816.61,100.0
2025-01-24 14:00:00,1816.87,1816.87,1803.45,1810.51,8556.0,1816.87,1816.87,1803.45,1810.51,8556.0
2025-01-24 14:10:00,1808.02,1810.96,1805.0,1806.52,903.0,1808.02,1810.96,1805.0,1806.52,903.0
2025-01-24 14:20:00,1806.52,1815.01,1806.17,1815.01,5586.0,1806.52,1815.01,1806.17,1815.01,5586.0
2025-01-24 14:30:00,1816.33,1816.72,1810.83,1812.73,2724.0,1816.33,1816.72,1810.83,1812.73,2724.0
2025-01-24 14:40:00,1814.75,1814.75,1810.08,1814.01,1644.0,1814.75,1814.75,1810.08,1814.01,1644.0
2025-01-24 14:50:00,1812.82,1814.74,1809.05,1811.5,3132.0,1812.82,1814.74,1809.05,1811.5,3132.0
2025-01-24 15:00:00,1809.52,1815.2,1807.09,1809.88,4460.0,1809.52,1815.2,1807.09,1809.88,4460.0
2025-01-24 15:10:00,1810.24,1812.44,1804.31,1808.86,3758.0,1810.24,1812.44,1804.31,1808.86,3758.0
2025-01-24 15:20:00,1810.68,1810.68,1804.66,1805.65,8531.0,1810.68,1810.68,1804.66,1805.65,8531.0
2025-01-24 15:30:00,1806.27,1808.59,1800.99,1801.49,7578.0,1806.27,1808.59,1800.99,1801.49,7578.0
2025-01-24 15:40:00,1802.34,1805.02,1800.67,1800.67,13646.0,1802.34,1805.02,1800.67,1800.67,13646.0
2025-01-24 15:50:00,1802.09,1814.98,1801.34,1814.85,25288.0,1802.09,1814.98,1801.34,1814.85,25288.0
2025-01-27 09:30:00,1802.02,1814.85,1787.57,1810.0,6170.0,1802.02,1814.85,1787.57,1810.0,6170.0
2025-01-27 09:40:00,1802.01,1814.95,1797.05,1814.95,4209.0,1802.01,1814.95,1797.05,1814.95,4209.0
2025-01-27 09:50:00,1803.79,1821.63,1803.71,1821.63,1967.0,1803.79,1821.63,1803.71,1821.63,1967.0
2025-01-27 10:00:00,1823.11,1823.11,1809.9,1816.1,1272.0,1823.11,1823.11,1809.9,1816.1,1272.0
2025-01-27 10:10:00,1817.87,1818.5,1809.41,1809.41,1599.0,1817.87,1818.5,1809.41,1809.41,1599.0
2025-01-27 10:20:00,1812.92,1823.62,1812.92,1821.1,4263.0,1812.92,1823.62,1812.92,1821.1,4263.0
2025-01-27 10:30:00,1821.05,1821.75,1814.87,1819.37,3962.0,1821.05,1821.75,1814.87,1819.37,3962.0
2025-01-27 10:40:00,1819.16,1826.18,1818.32,1826.18,2292.0,1819.16,1826.18,1818.32,1826.18,2292.0
2025-01-27 10:50:00,1830.53,1832.64,1827.14,1828.47,1880.0,1830.53,1832.64,1827.14,1828.47,1880.0
2025-01-27 11:00:00,1829.72,1831.74,1826.51,1829.34,2500.0,1829.72,1831.74,1826.51,1829.34,2500.0
2025-01-27 11:10:00,1833.6,1833.6,1830.8,1831.06,1000.0,1833.6,1833.6,1830.8,1831.06,1000.0
2025-01-27 11:20:00,1831.09,1831.09,1827.39,1827.39,500.0,1831.09,1831.09,1827.39,1827.39,500.0
2025-01-27 11:30:00,1829.11,1830.62,1827.04,1828.99,2725.0,1829.11,1830.62,1827.04,1828.99,2725.0
2025-01-27 11:40:00,1826.82,1828.93,1826.54,1828.93,715.0,1826.82,1828.93,1826.54,1828.93,715.0
2025-01-27 11:50:00,1826.43,1829.82,1826.43,1828.62,500.0,1826.43,1829.82,1826.43,1828.62,500.0
2025-01-27 12:00:00,1826.02,1831.22,1826.02,1829.24,1101.0,1826.02,1831.22,1826.02,1829.24,1101.0
2025-01-27 12:10:00,1829.49,1835.43,1829.49,1833.73,3309.0,1829.49,1835.43,1829.49,1833.73,3309.0
2025-01-27 12:20:00,1833.47,1835.51,1829.09,1829.63,1726.0,1833.47,1835.51,1829.09,1829.63,1726.0
2025-01-27 12:30:00,1829.63,1829.84,1825.37,1825.37,2628.0,1829.63,1829.84,1825.37,1825.37,2628.0
2025-01-27 12:40:00,1824.46,1824.46,1822.88,1822.88,609.0,1824.46,1824.46,1822.88,1822.88,609.0
2025-01-27 12:50:00,1820.0,1820.0,1819.49,1819.5,673.0,1820.0,1820.0,1819.49,1819.5,673.0
2025-01-27 13:00:00,1819.5,1819.5,1816.0,1817.64,770.0,1819.5,1819.5,1816.0,1817.64,770.0
2025-01-27 13:10:00,1812.64,1814.25,1812.64,1814.25,203.0,1812.64,1814.25,1812.64,1814.25,203.0
2025-01-27 13:20:00,1811.47,1813.05,1805.74,1805.74,1210.0,1811.47,1813.05,1805.74,1805.74,1210.0
2025-01-27 13:30:00,1811.38,1816.59,1811.38,1813.22,1018.0,1811.38,1816.59,1811.38,1813.22,1018.0
2025-01-27 13:40:00,1813.22,1813.22,1813.22,1813.22,0.0,1813.22,1813.22,1813.22,1813.22,0.0
2025-01-27 13:50:00,1813.23,1813.23,1812.17,1812.99,500.0,1813.23,1813.23,1812.17,1812.99,500.0
2025-01-27 14:00:00,1813.76,1814.0,1811.0,1811.55,3084.0,1813.76,1814.0,1811.0,1811.55,3084.0
2025-01-27 14:10:00,1812.18,1816.27,1812.17,1815.11,1794.0,1812.18,1816.27,1812.17,1815.11,1794.0
2025-01-27 14:20:00,1815.39,1818.0,1814.99,1818.0,911.0,1815.39,1818.0,1814.99,1818.0,911.0
2025-01-27 14:30:00,1824.38,1825.37,1823.99,1823.99,1455.0,1824.38,1825.37,1823.99,1823.99,1455.0
2025-01-27 14:40:00,1822.54,1823.52,1822.05,1823.06,902.0,1822.54,1823.52,1822.05,1823.06,902.0
2025-01-27 14:50:00,1817.39,1818.52,1817.39,1817.39,565.0,1817.39,1818.52,1817.39,1817.39,565.0
2025-01-27 15:00:00,1818.7,1818.7,1814.72,1818.26,600.0,1818.7,1818.7,1814.72,1818.26,600.0
2025-01-27 15:10:00,1821.53,1824.62,1821.52,1824.62,925.0,1821.53,1824.62,1821.52,1824.62,925.0
2025-01-27 15:20:00,1825.56,1825.56,1822.86,1822.86,1127.0,1825.56,1825.56,1822.86,1822.86,1127.0
2025-01-27 15:30:00,1824.64,1831.91,1824.64,1831.26,1886.0,1824.64,1831.91,1824.64,1831.26,1886.0
2025-01-27 15:40:00,1832.9,1834.57,1831.3,1832.14,1000.0,1832.9,1834.57,1831.3,1832.14,1000.0
2025-01-27 15:50:00,1833.84,1842.65,1833.84,1839.93,7222.0,1833.84,1842.65,1833.84,1839.93,7222.0
2025-01-28 09:30:00,1830.51,1836.03,1828.93,1828.93,2935.0,1830.51,1836.03,1828.93,1828.93,2935.0
2025-01-28 09:40:00,1827.13,1831.58,1820.0,1820.0,800.0,1827.13,1831.58,1820.0,1820.0,800.0
2025-01-28 09:50:00,1833.36,1839.37,1833.35,1839.37,200.0,1833.36,1839.37,1833.35,1839.37,200.0
2025-01-28 10:00:00,1842.0,1855.52,1842.0,1855.52,1035.0,1842.0,1855.52,1842.0,1855.52,1035.0
2025-01-28 10:10:00,1851.66,1859.14,1851.65,1859.14,440.0,1851.66,1859.14,1851.65,1859.14,440.0
2025-01-28 10:20:00,1850.54,1860.42,1850.51,1855.84,1280.0,1850.54,1860.42,1850.51,1855.84,1280.0
2025-01-28 10:30:00,1862.26,1868.81,1862.25,1868.81,500.0,1862.26,1868.81,1862.25,1868.81,500.0
2025-01-28 10:40:00,1869.53,1875.23,1869.52,1875.23,563.0,1869.53,1875.23,1869.52,1875.23,563.0
2025-01-28 10:50:00,1872.6,1875.65,1868.89,1874.47,4032.0,1872.6,1875.65,1868.89,1874.47,4032.0
2025-01-28 11:00:00,1871.98,1871.98,1871.26,1871.26,300.0,1871.98,1871.98,1871.26,1871.26,300.0
2025-01-28 11:10:00,1869.53,1874.05,1869.53,1869.98,1000.0,1869.53,1874.05,1869.53,1869.98,1000.0
2025-01-28 11:20:00,1869.92,1870.24,1869.55,1870.24,400.0,1869.92,1870.24,1869.55,1870.24,400.0
2025-01-28 11:30:00,1874.28,1875.36,1874.28,1875.36,600.0,1874.28,1875.36,1874.28,1875.36,600.0
2025-01-28 11:40:00,1872.3,1875.41,1869.57,1875.16,1100.0,1872.3,1875.41,1869.57,1875.16,1100.0
2025-01-28 11:50:00,1872.82,1872.82,1865.6,1870.09,1191.0,1872.82,1872.82,1865.6,1870.09,1191.0
2025-01-28 12:00:00,1871.3,1871.33,1867.59,1871.22,1100.0,1871.3,1871.33,1867.59,1871.22,1100.0
2025-01-28 12:10:00,1869.78,1875.0,1869.78,1870.53,2173.0,1869.78,1875.0,1869.78,1870.53,2173.0
2025-01-28 12:20:00,1872.04,1872.95,1870.59,1871.22,2588.0,1872.04,1872.95,1870.59,1871.22,2588.0
2025-01-28 12:30:00,1872.88,1873.23,1871.09,1872.62,1100.0,1872.88,1873.23,1871.09,1872.62,1100.0
2025-01-28 12:40:00,1872.86,1872.86,1867.84,1868.43,1615.0,1872.86,1872.86,1867.84,1868.43,1615.0
2025-01-28 12:50:00,1869.28,1869.99,1865.8,1866.05,1000.0,1869.28,1869.99,1865.8,1866.05,1000.0
2025-01-28 13:00:00,1865.53,1865.53,1863.26,1865.42,1000.0,1865.53,1865.53,1863.26,1865.42,1000.0
2025-01-28 13:10:00,1864.14,1871.72,1864.14,1871.72,1151.0,1864.14,1871.72,1864.14,1871.72,1151.0
2025-01-28 13:20:00,1873.27,1873.27,1870.24,1870.24,1100.0,1873.27,1873.27,1870.24,1870.24,1100.0
2025-01-28 13:30:00,1869.14,1870.64,1868.82,1870.37,800.0,1869.14,1870.64,1868.82,1870.37,800.0
2025-01-28 13:40:00,1868.1,1868.38,1866.66,1868.04,1100.0,1868.1,1868.38,1866.66,1868.04,1100.0
2025-01-28 13:50:00,1867.68,1870.62,1867.33,1868.8,1000.0,1867.68,1870.62,1867.33,1868.8,1000.0
2025-01-28 14:00:00,1867.86,1869.08,1865.68,1865.88,1200.0,1867.86,1869.08,1865.68,1865.88,1200.0
2025-01-28 14:10:00,1866.41,1867.26,1865.28,1865.38,912.0,1866.41,1867.26,1865.28,1865.38,912.0
2025-01-28 14:20:00,1865.07,1869.64,1865.07,1869.64,1148.0,1865.07,1869.64,1865.07,1869.64,1148.0
2025-01-28 14:30:00,1870.91,1871.27,1870.65,1871.27,500.0,1870.91,1871.27,1870.65,1871.27,500.0
2025-01-28 14:40:00,1874.47,1876.78,1874.22,1875.97,2749.0,1874.47,1876.78,1874.22,1875.97,2749.0
2025-01-28 14:50:00,1876.77,1883.62,1876.77,1879.28,900.0,1876.77,1883.62,1876.77,1879.28,900.0
2025-01-28 15:00:00,1879.38,1879.39,1868.32,1868.62,1700.0,1879.38,1879.39,1868.32,1868.62,1700.0
2025-01-28 15:10:00,1868.52,1874.58,1867.66,1874.57,2790.0,1868.52,1874.58,1867.66,1874.57,2790.0
2025-01-28 15:20:00,1874.57,1875.25,1872.72,1872.88,1701.0,1874.57,1875.25,1872.72,1872.88,1701.0
2025-01-28 15:30:00,1872.38,1875.33,1869.78,1869.78,2272.0,1872.38,1875.33,1869.78,1869.78,2272.0
2025-01-28 15:40:00,1868.22,1868.22,1859.28,1859.53,3462.0,1868.22,1868.22,1859.28,1859.53,3462.0
2025-01-28 15:50:00,1861.52,1863.41,1850.67,1850.76,12600.0,1861.52,1863.41,1850.67,1850.76,12600.0
2025-01-29 09:30:00,1850.0,1851.11,1837.11,1849.96,2913.0,1850.0,1851.11,1837.11,1849.96,2913.0
2025-01-29 09:40:00,1849.01,1850.82,1849.01,1850.82,200.0,1849.01,1850.82,1849.01,1850.82,200.0
2025-01-29 09:50:00,1847.76,1847.98,1839.09,1847.34,900.0,1847.76,1847.98,1839.09,1847.34,900.0
2025-01-29 10:00:00,1848.17,1858.53,1848.17,1855.36,867.0,1848.17,1858.53,1848.17,1855.36,867.0
2025-01-29 10:10:00,1858.08,1858.08,1853.71,1853.71,450.0,1858.08,1858.08,1853.71,1853.71,450.0
2025-01-29 10:20:00,1851.59,1853.38,1849.89,1853.38,759.0,1851.59,1853.38,1849.89,1853.38,759.0
2025-01-29 10:30:00,1853.71,1853.71,1853.71,1853.71,112.0,1853.71,1853.71,1853.71,1853.71,112.0
2025-01-29 10:40:00,1855.62,1856.29,1855.58,1855.58,300.0,1855.62,1856.29,1855.58,1855.58,300.0
2025-01-29 10:50:00,1855.47,1855.47,1855.46,1855.47,100.0,1855.47,1855.47,1855.46,1855.47,100.0
2025-01-29 11:00:00,1855.47,1855.47,1855.47,1855.47,0.0,1855.47,1855.47,1855.47,1855.47,0.0
2025-01-29 11:10:00,1856.26,1861.93,1856.25,1861.93,200.0,1856.26,1861.93,1856.25,1861.93,200.0
2025-01-29 11:20:00,1860.16,1860.16,1853.17,1853.17,1705.0,1860.16,1860.16,1853.17,1853.17,1705.0
2025-01-29 11:30:00,1856.42,1856.87,1851.16,1851.16,428.0,1856.42,1856.87,1851.16,1851.16,428.0
2025-01-29 11:40:00,1853.79,1857.04,1853.75,1857.04,900.0,1853.79,1857.04,1853.75,1857.04,900.0
2025-01-29 11:50:00,1857.04,1857.04,1857.04,1857.04,0.0,1857.04,1857.04,1857.04,1857.04,0.0
2025-01-29 12:00:00,1857.04,1857.04,1857.04,1857.04,0.0,1857.04,1857.04,1857.04,1857.04,0.0
2025-01-29 12:10:00,1858.91,1859.97,1858.91,1859.97,200.0,1858.91,1859.97,1858.91,1859.97,200.0
2025-01-29 12:20:00,1860.02,1863.52,1859.91,1863.52,400.0,1860.02,1863.52,1859.91,1863.52,400.0
2025-01-29 12:30:00,1863.52,1867.13,1863.25,1867.13,300.0,1863.52,1867.13,1863.25,1867.13,300.0
2025-01-29 12:40:00,1867.13,1867.13,1862.82,1863.85,1105.0,1867.13,1867.13,1862.82,1863.85,1105.0
2025-01-29 12:50:00,1862.03,1862.03,1861.36,1861.36,200.0,1862.03,1862.03,1861.36,1861.36,200.0
2025-01-29 13:00:00,1857.95,1857.95,1855.16,1855.16,400.0,1857.95,1857.95,1855.16,1855.16,400.0
2025-01-29 13:10:00,1857.94,1857.94,1857.93,1857.94,100.0,1857.94,1857.94,1857.93,1857.94,100.0
2025-01-29 13:20:00,1861.11,1861.11,1861.11,1861.11,100.0,1861.11,1861.11,1861.11,1861.11,100.0
2025-01-29 13:30:00,1861.21,1861.21,1861.21,1861.21,100.0,1861.21,1861.21,1861.21,1861.21,100.0
2025-01-29 13:40:00,1861.21,1861.21,1861.21,1861.21,0.0,1861.21,1861.21,1861.21,1861.21,0.0
2025-01-29 13:50:00,1858.35,1858.35,1858.33,1858.33,301.0,1858.35,1858.35,1858.33,1858.33,301.0
2025-01-29 14:00:00,1853.92,1856.6,1851.08,1851.08,2543.0,1853.92,1856.6,1851.08,1851.08,2543.0
2025-01-29 14:10:00,1850.59,1852.8,1850.59,1850.86,500.0,1850.59,1852.8,1850.59,1850.86,500.0
2025-01-29 14:20:00,1852.65,1852.65,1850.37,1852.23,489.0,1852.65,1852.65,1850.37,1852.23,489.0
2025-01-29 14:30:00,1850.37,1853.92,1850.37,1853.92,637.0,1850.37,1853.92,1850.37,1853.92,637.0
2025-01-29 14:40:00,1859.9,1862.97,1859.9,1860.06,337.0,1859.9,1862.97,1859.9,1860.06,337.0
2025-01-29 14:50:00,1856.4,1856.4,1855.18,1855.18,276.0,1856.4,1856.4,1855.18,1855.18,276.0
2025-01-29 15:00:00,1856.99,1856.99,1854.9,1854.9,300.0,1856.99,1856.99,1854.9,1854.9,300.0
2025-01-29 15:10:00,1855.93,1856.65,1854.65,1854.65,600.0,1855.93,1856.65,1854.65,1854.65,600.0
2025-01-29 15:20:00,1859.27,1863.61,1859.23,1859.23,1010.0,1859.27,1863.61,1859.23,1859.23,1010.0
2025-01-29 15:30:00,1859.78,1862.21,1856.56,1857.18,1904.0,1859.78,1862.21,1856.56,1857.18,1904.0
2025-01-29 15:40:00,1856.88,1859.21,1855.17,1857.98,1250.0,1856.88,1859.21,1855.17,1857.98,1250.0
2025-01-29 15:50:00,1863.14,1863.45,1859.09,1859.77,5316.0,1863.14,1863.45,1859.09,1859.77,5316.0
2025-01-30 09:30:00,1872.69,1880.0,1872.69,1880.0,1151.0,1872.69,1880.0,1872.69,1880.0,1151.0
2025-01-30 09:40:00,1880.04,1882.04,1880.04,1882.04,200.0,1880.04,1882.04,1880.04,1882.04,200.0
2025-01-30 09:50:00,1884.85,1884.85,1884.84,1884.85,100.0,1884.85,1884.85,1884.84,1884.85,100.0
2025-01-30 10:00:00,1884.85,1884.85,1875.69,1875.69,450.0,1884.85,1884.85,1875.69,1875.69,450.0
2025-01-30 10:10:00,1880.45,1881.85,1880.45,1881.85,200.0,1880.45,1881.85,1880.45,1881.85,200.0
2025-01-30 10:20:00,1872.01,1872.97,1872.0,1872.75,556.0,1872.01,1872.97,1872.0,1872.75,556.0
2025-01-30 10:30:00,1861.03,1869.84,1861.03,1869.84,733.0,1861.03,1869.84,1861.03,1869.84,733.0
2025-01-30 10:40:00,1871.45,1871.45,1870.95,1870.96,200.0,1871.45,1871.45,1870.95,1870.96,200.0
2025-01-30 10:50:00,1871.0,1871.0,1867.38,1867.38,330.0,1871.0,1871.0,1867.38,1867.38,330.0
2025-01-30 11:00:00,1866.57,1867.94,1866.56,1867.94,200.0,1866.57,1867.94,1866.56,1867.94,200.0
2025-01-30 11:10:00,1867.94,1867.94,1867.94,1867.94,0.0,1867.94,1867.94,1867.94,1867.94,0.0
2025-01-30 11:20:00,1869.64,1869.64,1869.22,1869.64,624.0,1869.64,1869.64,1869.22,1869.64,624.0
2025-01-30 11:30:00,1869.64,1869.64,1869.64,1869.64,0.0,1869.64,1869.64,1869.64,1869.64,0.0
2025-01-30 11:40:00,1871.33,1872.15,1871.33,1872.15,243.0,1871.33,1872.15,1871.33,1872.15,243.0
2025-01-30 11:50:00,1872.83,1872.83,1872.82,1872.82,435.0,1872.83,1872.83,1872.82,1872.82,435.0
2025-01-30 12:00:00,1872.82,1872.82,1872.82,1872.82,0.0,1872.82,1872.82,1872.82,1872.82,0.0
2025-01-30 12:10:00,1865.32,1865.32,1864.05,1864.05,300.0,1865.32,1865.32,1864.05,1864.05,300.0
2025-01-30 12:20:00,1863.64,1863.64,1863.64,1863.64,100.0,1863.64,1863.64,1863.64,1863.64,100.0
2025-01-30 12:30:00,1863.64,1863.64,1863.64,1863.64,0.0,1863.64,1863.64,1863.64,1863.64,0.0
2025-01-30 12:40:00,1863.64,1863.64,1863.64,1863.64,0.0,1863.64,1863.64,1863.64,1863.64,0.0
2025-01-30 12:50:00,1863.64,1863.64,1863.64,1863.64,0.0,1863.64,1863.64,1863.64,1863.64,0.0
2025-01-30 13:00:00,1866.43,1866.43,1866.43,1866.43,200.0,1866.43,1866.43,1866.43,1866.43,200.0
2025-01-30 13:10:00,1866.43,1866.43,1866.43,1866.43,0.0,1866.43,1866.43,1866.43,1866.43,0.0
2025-01-30 13:20:00,1866.43,1866.43,1866.43,1866.43,0.0,1866.43,1866.43,1866.43,1866.43,0.0
2025-01-30 13:30:00,1860.5,1862.61,1860.5,1862.61,200.0,1860.5,1862.61,1860.5,1862.61,200.0
2025-01-30 13:40:00,1862.61,1862.61,1862.61,1862.61,0.0,1862.61,1862.61,1862.61,1862.61,0.0
2025-01-30 13:50:00,1862.61,1862.61,1862.61,1862.61,0.0,1862.61,1862.61,1862.61,1862.61,0.0
2025-01-30 14:00:00,1861.48,1861.48,1861.47,1861.48,100.0,1861.48,1861.48,1861.47,1861.48,100.0
2025-01-30 14:10:00,1861.48,1861.48,1861.48,1861.48,0.0,1861.48,1861.48,1861.48,1861.48,0.0
2025-01-30 14:20:00,1861.48,1861.48,1861.48,1861.48,0.0,1861.48,1861.48,1861.48,1861.48,0.0
2025-01-30 14:30:00,1862.93,1862.97,1859.52,1859.52,793.0,1862.93,1862.97,1859.52,1859.52,793.0
2025-01-30 14:40:00,1862.35,1862.35,1862.35,1862.35,100.0,1862.35,1862.35,1862.35,1862.35,100.0
2025-01-30 14:50:00,1865.53,1865.53,1865.53,1865.53,100.0,1865.53,1865.53,1865.53,1865.53,100.0
2025-01-30 15:00:00,1865.53,1865.53,1865.53,1865.53,0.0,1865.53,1865.53,1865.53,1865.53,0.0
2025-01-30 15:10:00,1866.46,1867.19,1866.46,1867.19,633.0,1866.46,1867.19,1866.46,1867.19,633.0
2025-01-30 15:20:00,1872.26,1872.49,1872.26,1872.49,200.0,1872.26,1872.49,1872.26,1872.49,200.0
2025-01-30 15:30:00,1868.97,1868.97,1868.97,1868.97,577.0,1868.97,1868.97,1868.97,1868.97,577.0
2025-01-30 15:40:00,1860.94,1864.46,1860.94,1862.38,710.0,1860.94,1864.46,1860.94,1862.38,710.0
2025-01-30 15:50:00,1864.67,1869.23,1864.67,1867.0,1867.0,1864.67,1869.23,1864.67,1867.0,1867.0
2025-01-31 09:30:00,1876.11,1886.9,1876.11,1886.89,2145.0,1876.11,1886.9,1876.11,1886.89,2145.0
2025-01-31 09:40:00,1880.03,1884.51,1876.1,1882.67,1071.0,1880.03,1884.51,1876.1,1882.67,1071.0
2025-01-31 09:50:00,1881.0,1886.72,1880.0,1881.15,900.0,1881.0,1886.72,1880.0,1881.15,900.0
2025-01-31 10:00:00,1886.46,1888.0,1884.7,1884.7,400.0,1886.46,1888.0,1884.7,1884.7,400.0
2025-01-31 10:10:00,1888.1,1891.36,1887.4,1891.27,500.0,1888.1,1891.36,1887.4,1891.27,500.0
2025-01-31 10:20:00,1897.05,1901.0,1897.05,1897.88,1371.0,1897.05,1901.0,1897.05,1897.88,1371.0
2025-01-31 10:30:00,1900.41,1903.26,1900.0,1902.93,500.0,1900.41,1903.26,1900.0,1902.93,500.0
2025-01-31 10:40:00,1902.48,1902.48,1902.47,1902.48,100.0,1902.48,1902.48,1902.47,1902.48,100.0
2025-01-31 10:50:00,1899.42,1900.0,1899.41,1900.0,340.0,1899.42,1900.0,1899.41,1900.0,340.0
2025-01-31 11:00:00,1899.46,1901.38,1896.73,1901.38,1010.0,1899.46,1901.38,1896.73,1901.38,1010.0
2025-01-31 11:10:00,1901.38,1901.38,1899.77,1899.77,789.0,1901.38,1901.38,1899.77,1899.77,789.0
2025-01-31 11:20:00,1895.55,1895.55,1894.32,1894.32,404.0,1895.55,1895.55,1894.32,1894.32,404.0
2025-01-31 11:30:00,1894.64,1894.64,1890.59,1890.59,200.0,1894.64,1894.64,1890.59,1890.59,200.0
2025-01-31 11:40:00,1889.93,1889.93,1889.93,1889.93,360.0,1889.93,1889.93,1889.93,1889.93,360.0
2025-01-31 11:50:00,1893.63,1893.63,1893.63,1893.63,100.0,1893.63,1893.63,1893.63,1893.63,100.0
2025-01-31 12:00:00,1888.63,1888.63,1886.38,1886.38,900.0,1888.63,1888.63,1886.38,1886.38,900.0
2025-01-31 12:10:00,1883.05,1883.05,1883.05,1883.05,100.0,1883.05,1883.05,1883.05,1883.05,100.0
2025-01-31 12:20:00,1896.33,1896.33,1896.32,1896.33,100.0,1896.33,1896.33,1896.32,1896.33,100.0
2025-01-31 12:30:00,1893.98,1893.98,1890.07,1890.07,200.0,1893.98,1893.98,1890.07,1890.07,200.0
2025-01-31 12:40:00,1890.07,1890.07,1890.07,1890.07,0.0,1890.07,1890.07,1890.07,1890.07,0.0
2025-01-31 12:50:00,1897.0,1897.96,1897.0,1897.96,300.0,1897.0,1897.96,1897.0,1897.96,300.0
2025-01-31 13:00:00,1901.0,1901.0,1899.85,1899.88,300.0,1901.0,1901.0,1899.85,1899.88,300.0
2025-01-31 13:10:00,1903.79,1903.8,1895.64,1895.64,900.0,1903.79,1903.8,1895.64,1895.64,900.0
2025-01-31 13:20:00,1892.92,1892.92,1892.92,1892.92,200.0,1892.92,1892.92,1892.92,1892.92,200.0
2025-01-31 13:30:00,1889.82,1890.08,1885.65,1886.19,1300.0,1889.82,1890.08,1885.65,1886.19,1300.0
2025-01-31 13:40:00,1886.19,1886.19,1886.19,1886.19,0.0,1886.19,1886.19,1886.19,1886.19,0.0
2025-01-31 13:50:00,1882.54,1886.63,1882.54,1886.63,400.0,1882.54,1886.63,1882.54,1886.63,400.0
2025-01-31 14:00:00,1882.9,1885.58,1881.15,1884.17,2840.0,1882.9,1885.58,1881.15,1884.17,2840.0
2025-01-31 14:10:00,1880.56,1881.3,1877.76,1877.76,900.0,1880.56,1881.3,1877.76,1877.76,900.0
2025-01-31 14:20:00,1877.73,1879.89,1876.43,1879.56,510.0,1877.73,1879.89,1876.43,1879.56,510.0
2025-01-31 14:30:00,1880.24,1883.89,1877.2,1877.2,900.0,1880.24,1883.89,1877.2,1877.2,900.0
2025-01-31 14:40:00,1874.19,1874.19,1874.18,1874.19,100.0,1874.19,1874.19,1874.18,1874.19,100.0
2025-01-31 14:50:00,1875.28,1882.08,1875.28,1875.68,1000.0,1875.28,1882.08,1875.28,1875.68,1000.0
2025-01-31 15:00:00,1873.24,1873.24,1873.24,1873.24,100.0,1873.24,1873.24,1873.24,1873.24,100.0
2025-01-31 15:10:00,1866.13,1871.12,1866.05,1871.12,1645.0,1866.13,1871.12,1866.05,1871.12,1645.0
2025-01-31 15:20:00,1871.37,1873.27,1870.3,1870.3,1720.0,1871.37,1873.27,1870.3,1870.3,1720.0
2025-01-31 15:30:00,1870.17,1870.63,1869.8,1869.8,3660.0,1870.17,1870.63,1869.8,1869.8,3660.0
2025-01-31 15:40:00,1868.77,1874.28,1868.61,1870.94,12120.0,1868.77,1874.28,1868.61,1870.94,12120.0
2025-01-31 15:50:00,1872.85,1874.99,1869.5,1874.13,8393.0,1872.85,1874.99,1869.5,1874.13,8393.0
2025-02-03 09:30:00,1832.42,1846.05,1819.4,1820.11,5303.0,1832.42,1846.05,1819.4,1820.11,5303.0
2025-02-03 09:40:00,1800.0,1806.36,1794.2,1803.37,1446.0,1800.0,1806.36,1794.2,1803.37,1446.0
2025-02-03 09:50:00,1808.0,1808.0,1803.73,1807.7,1500.0,1808.0,1808.0,1803.73,1807.7,1500.0
2025-02-03 10:00:00,1808.0,1811.83,1799.27,1807.8,1479.0,1808.0,1811.83,1799.27,1807.8,1479.0
2025-02-03 10:10:00,1810.1,1814.96,1801.64,1803.31,2283.0,1810.1,1814.96,1801.64,1803.31,2283.0
2025-02-03 10:20:00,1802.87,1818.05,1801.72,1812.16,2496.0,1802.87,1818.05,1801.72,1812.16,2496.0
2025-02-03 10:30:00,1815.89,1825.14,1811.47,1825.0,5465.0,1815.89,1825.14,1811.47,1825.0,5465.0
2025-02-03 10:40:00,1822.7,1831.3,1818.99,1818.99,2156.0,1822.7,1831.3,1818.99,1818.99,2156.0
2025-02-03 10:50:00,1820.6,1828.86,1815.35,1822.36,3828.0,1820.6,1828.86,1815.35,1822.36,3828.0
2025-02-03 11:00:00,1823.13,1826.0,1812.63,1818.58,4450.0,1823.13,1826.0,1812.63,1818.58,4450.0
2025-02-03 11:10:00,1820.32,1823.66,1818.65,1821.22,5474.0,1820.32,1823.66,1818.65,1821.22,5474.0
2025-02-03 11:20:00,1820.04,1826.95,1820.04,1823.41,2400.0,1820.04,1826.95,1820.04,1823.41,2400.0
2025-02-03 11:30:00,1823.64,1824.63,1823.08,1823.09,608.0,1823.64,1824.63,1823.08,1823.09,608.0
2025-02-03 11:40:00,1823.09,1823.09,1822.79,1822.8,300.0,1823.09,1823.09,1822.79,1822.8,300.0
2025-02-03 11:50:00,1820.01,1820.01,1810.55,1810.56,200.0,1820.01,1820.01,1810.55,1810.56,200.0
2025-02-03 12:00:00,1807.99,1815.58,1807.99,1813.84,1300.0,1807.99,1815.58,1807.99,1813.84,1300.0
2025-02-03 12:10:00,1812.69,1812.69,1809.77,1810.0,300.0,1812.69,1812.69,1809.77,1810.0,300.0
2025-02-03 12:20:00,1811.57,1816.38,1811.57,1815.63,1791.0,1811.57,1816.38,1811.57,1815.63,1791.0
2025-02-03 12:30:00,1813.19,1813.19,1809.99,1809.99,312.0,1813.19,1813.19,1809.99,1809.99,312.0
2025-02-03 12:40:00,1807.0,1812.19,1807.0,1812.19,977.0,1807.0,1812.19,1807.0,1812.19,977.0
2025-02-03 12:50:00,1809.99,1812.9,1809.99,1812.52,633.0,1809.99,1812.9,1809.99,1812.52,633.0
2025-02-03 13:00:00,1810.92,1819.61,1810.76,1819.61,1705.0,1810.92,1819.61,1810.76,1819.61,1705.0
2025-02-03 13:10:00,1816.42,1822.74,1816.41,1822.63,1400.0,1816.42,1822.74,1816.41,1822.63,1400.0
2025-02-03 13:20:00,1820.99,1824.0,1819.13,1824.0,720.0,1820.99,1824.0,1819.13,1824.0,720.0
2025-02-03 13:30:00,1819.99,1827.62,1819.99,1827.62,900.0,1819.99,1827.62,1819.99,1827.62,900.0
2025-02-03 13:40:00,1827.61,1831.49,1826.23,1831.49,1208.0,1827.61,1831.49,1826.23,1831.49,1208.0
2025-02-03 13:50:00,1836.03,1836.03,1836.03,1836.03,100.0,1836.03,1836.03,1836.03,1836.03,100.0
2025-02-03 14:00:00,1834.3,1834.3,1833.81,1833.82,300.0,1834.3,1834.3,1833.81,1833.82,300.0
2025-02-03 14:10:00,1833.17,1839.69,1832.93,1839.69,554.0,1833.17,1839.69,1832.93,1839.69,554.0
2025-02-03 14:20:00,1839.43,1839.43,1831.85,1831.85,771.0,1839.43,1839.43,1831.85,1831.85,771.0
2025-02-03 14:30:00,1832.38,1832.38,1830.35,1830.35,300.0,1832.38,1832.38,1830.35,1830.35,300.0
2025-02-03 14:40:00,1832.38,1834.35,1831.32,1831.35,1220.0,1832.38,1834.35,1831.32,1831.35,1220.0
2025-02-03 14:50:00,1831.35,1834.96,1831.34,1834.96,1020.0,1831.35,1834.96,1831.34,1834.96,1020.0
2025-02-03 15:00:00,1827.22,1827.22,1826.87,1827.13,318.0,1827.22,1827.22,1826.87,1827.13,318.0
2025-02-03 15:10:00,1831.02,1831.02,1826.34,1827.39,520.0,1831.02,1831.02,1826.34,1827.39,520.0
2025-02-03 15:20:00,1828.39,1829.87,1824.26,1824.49,3522.0,1828.39,1829.87,1824.26,1824.49,3522.0
2025-02-03 15:30:00,1824.49,1829.03,1823.2,1826.46,1839.0,1824.49,1829.03,1823.2,1826.46,1839.0
2025-02-03 15:40:00,1826.21,1828.32,1818.65,1823.16,4222.0,1826.21,1828.32,1818.65,1823.16,4222.0
2025-02-03 15:50:00,1825.49,1830.04,1821.58,1826.45,13070.0,1825.49,1830.04,1821.58,1826.45,13070.0
2025-02-04 09:30:00,1816.63,1825.0,1812.0,1823.48,3821.0,1816.63,1825.0,1812.0,1823.48,3821.0
2025-02-04 09:40:00,1813.87,1813.87,1807.09,1808.97,500.0,1813.87,1813.87,1807.09,1808.97,500.0
2025-02-04 09:50:00,1803.61,1809.53,1792.49,1804.93,995.0,1803.61,1809.53,1792.49,1804.93,995.0
2025-02-04 10:00:00,1791.99,1814.19,1791.99,1814.19,1414.0,1791.99,1814.19,1791.99,1814.19,1414.0
2025-02-04 10:10:00,1815.63,1815.63,1807.05,1807.05,320.0,1815.63,1815.63,1807.05,1807.05,320.0
2025-02-04 10:20:00,1807.05,1807.05,1807.05,1807.05,0.0,1807.05,1807.05,1807.05,1807.05,0.0
2025-02-04 10:30:00,1809.49,1812.96,1809.39,1812.96,807.0,1809.49,1812.96,1809.39,1812.96,807.0
2025-02-04 10:40:00,1817.68,1818.26,1817.68,1818.26,469.0,1817.68,1818.26,1817.68,1818.26,469.0
2025-02-04 10:50:00,1818.26,1821.85,1813.96,1818.44,2702.0,1818.26,1821.85,1813.96,1818.44,2702.0
2025-02-04 11:00:00,1814.27,1816.02,1811.26,1813.83,2100.0,1814.27,1816.02,1811.26,1813.83,2100.0
2025-02-04 11:10:00,1813.83,1813.83,1813.83,1813.83,0.0,1813.83,1813.83,1813.83,1813.83,0.0
2025-02-04 11:20:00,1819.91,1820.15,1812.48,1817.77,1028.0,1819.91,1820.15,1812.48,1817.77,1028.0
2025-02-04 11:30:00,1820.99,1825.97,1820.59,1825.88,900.0,1820.99,1825.97,1820.59,1825.88,900.0
2025-02-04 11:40:00,1825.97,1825.98,1825.97,1825.97,100.0,1825.97,1825.98,1825.97,1825.97,100.0
2025-02-04 11:50:00,1819.92,1819.92,1819.21,1819.21,200.0,1819.92,1819.92,1819.21,1819.21,200.0
2025-02-04 12:00:00,1818.41,1818.46,1818.0,1818.01,600.0,1818.41,1818.46,1818.0,1818.01,600.0
2025-02-04 12:10:00,1817.07,1817.07,1812.77,1813.32,400.0,1817.07,1817.07,1812.77,1813.32,400.0
2025-02-04 12:20:00,1812.76,1813.03,1811.64,1811.64,522.0,1812.76,1813.03,1811.64,1811.64,522.0
2025-02-04 12:30:00,1812.92,1816.17,1810.15,1813.87,2743.0,1812.92,1816.17,1810.15,1813.87,2743.0
2025-02-04 12:40:00,1813.59,1816.17,1810.29,1810.5,1504.0,1813.59,1816.17,1810.29,1810.5,1504.0
2025-02-04 12:50:00,1813.59,1821.39,1813.58,1821.39,4242.0,1813.59,1821.39,1813.58,1821.39,4242.0
2025-02-04 13:00:00,1821.28,1821.28,1817.18,1820.46,1878.0,1821.28,1821.28,1817.18,1820.46,1878.0
2025-02-04 13:10:00,1820.06,1820.06,1820.06,1820.06,100.0,1820.06,1820.06,1820.06,1820.06,100.0
2025-02-04 13:20:00,1829.67,1829.67,1826.35,1826.35,218.0,1829.67,1829.67,1826.35,1826.35,218.0
2025-02-04 13:30:00,1826.42,1826.42,1826.41,1826.42,100.0,1826.42,1826.42,1826.41,1826.42,100.0
2025-02-04 13:40:00,1825.38,1826.42,1821.96,1826.42,418.0,1825.38,1826.42,1821.96,1826.42,418.0
2025-02-04 13:50:00,1827.1,1827.1,1820.33,1822.38,600.0,1827.1,1827.1,1820.33,1822.38,600.0
2025-02-04 14:00:00,1817.85,1817.85,1814.91,1817.83,700.0,1817.85,1817.85,1814.91,1817.83,700.0
2025-02-04 14:10:00,1816.98,1817.91,1816.98,1817.88,400.0,1816.98,1817.91,1816.98,1817.88,400.0
2025-02-04 14:20:00,1818.76,1818.98,1818.75,1818.86,1600.0,1818.76,1818.98,1818.75,1818.86,1600.0
2025-02-04 14:30:00,1817.26,1817.26,1811.1,1817.0,1469.0,1817.26,1817.26,1811.1,1817.0,1469.0
2025-02-04 14:40:00,1813.85,1817.03,1811.82,1813.91,900.0,1813.85,1817.03,1811.82,1813.91,900.0
2025-02-04 14:50:00,1813.89,1814.14,1812.31,1813.16,600.0,1813.89,1814.14,1812.31,1813.16,600.0
2025-02-04 15:00:00,1813.49,1814.94,1810.19,1810.8,1000.0,1813.49,1814.94,1810.19,1810.8,1000.0
2025-02-04 15:10:00,1809.9,1810.89,1808.25,1810.11,800.0,1809.9,1810.89,1808.25,1810.11,800.0
2025-02-04 15:20:00,1809.71,1819.3,1809.71,1815.93,2310.0,1809.71,1819.3,1809.71,1815.93,2310.0
2025-02-04 15:30:00,1819.3,1820.33,1813.22,1819.17,5015.0,1819.3,1820.33,1813.22,1819.17,5015.0
2025-02-04 15:40:00,1817.33,1818.83,1812.41,1813.15,1594.0,1817.33,1818.83,1812.41,1813.15,1594.0
2025-02-04 15:50:00,1810.86,1812.52,1805.39,1812.13,10221.0,1810.86,1812.52,1805.39,1812.13,10221.0
2025-02-05 09:30:00,1649.34,1735.74,1610.4,1733.77,30806.0,1649.34,1735.74,1610.4,1733.77,30806.0
2025-02-05 09:40:00,1718.92,1737.13,1686.73,1704.27,18530.0,1718.92,1737.13,1686.73,1704.27,18530.0
2025-02-05 09:50:00,1699.0,1748.41,1696.24,1735.17,8541.0,1699.0,1748.41,1696.24,1735.17,8541.0
2025-02-05 10:00:00,1740.0,1752.88,1726.31,1747.2,8695.0,1740.0,1752.88,1726.31,1747.2,8695.0
2025-02-05 10:10:00,1744.99,1755.42,1739.42,1753.36,8298.0,1744.99,1755.42,1739.42,1753.36,8298.0
2025-02-05 10:20:00,1749.39,1753.36,1739.68,1745.89,5608.0,1749.39,1753.36,1739.68,1745.89,5608.0
2025-02-05 10:30:00,1746.55,1760.0,1744.34,1750.89,6041.0,1746.55,1760.0,1744.34,1750.89,6041.0
2025-02-05 10:40:00,1758.06,1761.8,1745.0,1748.99,3114.0,1758.06,1761.8,1745.0,1748.99,3114.0
2025-02-05 10:50:00,1749.12,1765.91,1749.11,1765.91,2141.0,1749.12,1765.91,1749.11,1765.91,2141.0
2025-02-05 11:00:00,1760.54,1774.52,1760.54,1766.5,7792.0,1760.54,1774.52,1760.54,1766.5,7792.0
2025-02-05 11:10:00,1769.71,1787.23,1769.7,1785.59,3004.0,1769.71,1787.23,1769.7,1785.59,3004.0
2025-02-05 11:20:00,1788.51,1795.54,1786.21,1792.86,6730.0,1788.51,1795.54,1786.21,1792.86,6730.0
2025-02-05 11:30:00,1788.0,1795.08,1782.83,1795.08,3476.0,1788.0,1795.08,1782.83,1795.08,3476.0
2025-02-05 11:40:00,1795.29,1813.0,1795.28,1813.0,6902.0,1795.29,1813.0,1795.28,1813.0,6902.0
2025-02-05 11:50:00,1810.92,1813.73,1804.23,1806.11,9580.0,1810.92,1813.73,1804.23,1806.11,9580.0
2025-02-05 12:00:00,1805.67,1826.59,1805.67,1824.69,2206.0,1805.67,1826.59,1805.67,1824.69,2206.0
2025-02-05 12:10:00,1827.95,1831.27,1823.52,1831.27,2852.0,1827.95,1831.27,1823.52,1831.27,2852.0
2025-02-05 12:20:00,1832.31,1834.3,1828.36,1830.1,3189.0,1832.31,1834.3,1828.36,1830.1,3189.0
2025-02-05 12:30:00,1829.63,1836.81,1828.17,1836.81,3455.0,1829.63,1836.81,1828.17,1836.81,3455.0
2025-02-05 12:40:00,1839.0,1856.44,1838.0,1856.25,3093.0,1839.0,1856.44,1838.0,1856.25,3093.0
2025-02-05 12:50:00,1855.55,1864.0,1855.54,1863.13,3040.0,1855.55,1864.0,1855.54,1863.13,3040.0
2025-02-05 13:00:00,1865.99,1876.47,1857.02,1864.26,4477.0,1865.99,1876.47,1857.02,1864.26,4477.0
2025-02-05 13:10:00,1862.62,1864.72,1857.0,1859.53,3600.0,1862.62,1864.72,1857.0,1859.53,3600.0
2025-02-05 13:20:00,1856.07,1861.12,1850.79,1854.39,4702.0,1856.07,1861.12,1850.79,1854.39,4702.0
2025-02-05 13:30:00,1852.01,1860.14,1852.0,1859.3,4665.0,1852.01,1860.14,1852.0,1859.3,4665.0
2025-02-05 13:40:00,1857.87,1864.42,1853.69,1863.05,3955.0,1857.87,1864.42,1853.69,1863.05,3955.0
2025-02-05 13:50:00,1858.62,1863.81,1857.93,1858.89,3698.0,1858.62,1863.81,1857.93,1858.89,3698.0
2025-02-05 14:00:00,1856.45,1865.15,1855.0,1863.17,1878.0,1856.45,1865.15,1855.0,1863.17,1878.0
2025-02-05 14:10:00,1863.17,1863.17,1845.92,1853.93,3994.0,1863.17,1863.17,1845.92,1853.93,3994.0
2025-02-05 14:20:00,1852.51,1868.73,1850.49,1868.73,4023.0,1852.51,1868.73,1850.49,1868.73,4023.0
2025-02-05 14:30:00,1867.91,1868.49,1861.88,1862.55,5535.0,1867.91,1868.49,1861.88,1862.55,5535.0
2025-02-05 14:40:00,1863.13,1871.84,1862.79,1871.84,6910.0,1863.13,1871.84,1862.79,1871.84,6910.0
2025-02-05 14:50:00,1873.38,1885.38,1867.25,1885.38,6306.0,1873.38,1885.38,1867.25,1885.38,6306.0
2025-02-05 15:00:00,1886.52,1890.34,1877.45,1881.06,7058.0,1886.52,1890.34,1877.45,1881.06,7058.0
2025-02-05 15:10:00,1881.06,1883.27,1862.17,1862.17,5861.0,1881.06,1883.27,1862.17,1862.17,5861.0
2025-02-05 15:20:00,1862.96,1864.13,1853.53,1857.01,1781.0,1862.96,1864.13,1853.53,1857.01,1781.0
2025-02-05 15:30:00,1857.87,1862.26,1849.45,1849.45,2613.0,1857.87,1862.26,1849.45,1849.45,2613.0
2025-02-05 15:40:00,1851.35,1851.45,1830.0,1842.39,5165.0,1851.35,1851.45,1830.0,1842.39,5165.0
2025-02-05 15:50:00,1845.73,1854.84,1839.95,1845.74,30323.0,1845.73,1854.84,1839.95,1845.74,30323.0
2025-02-06 09:30:00,1847.8,1847.8,1842.74,1842.74,1977.0,1847.8,1847.8,1842.74,1842.74,1977.0
2025-02-06 09:40:00,1847.02,1853.29,1841.19,1853.29,998.0,1847.02,1853.29,1841.19,1853.29,998.0
2025-02-06 09:50:00,1855.42,1872.09,1851.02,1872.09,2177.0,1855.42,1872.09,1851.02,1872.09,2177.0
2025-02-06 10:00:00,1870.71,1876.92,1869.78,1869.78,600.0,1870.71,1876.92,1869.78,1869.78,600.0
2025-02-06 10:10:00,1868.07,1881.24,1868.07,1870.24,4665.0,1868.07,1881.24,1868.07,1870.24,4665.0
2025-02-06 10:20:00,1873.28,1882.99,1864.42,1878.63,2553.0,1873.28,1882.99,1864.42,1878.63,2553.0
2025-02-06 10:30:00,1876.72,1876.72,1867.7,1867.7,1400.0,1876.72,1876.72,1867.7,1867.7,1400.0
2025-02-06 10:40:00,1862.97,1863.6,1855.07,1855.07,1700.0,1862.97,1863.6,1855.07,1855.07,1700.0
2025-02-06 10:50:00,1855.04,1856.18,1851.31,1853.94,1900.0,1855.04,1856.18,1851.31,1853.94,1900.0
2025-02-06 11:00:00,1854.39,1863.3,1853.14,1853.14,800.0,1854.39,1863.3,1853.14,1853.14,800.0
2025-02-06 11:10:00,1854.64,1867.71,1854.64,1867.71,1100.0,1854.64,1867.71,1854.64,1867.71,1100.0
2025-02-06 11:20:00,1868.78,1873.34,1865.9,1866.77,1500.0,1868.78,1873.34,1865.9,1866.77,1500.0
2025-02-06 11:30:00,1865.22,1868.7,1860.62,1862.71,1400.0,1865.22,1868.7,1860.62,1862.71,1400.0
2025-02-06 11:40:00,1862.16,1867.45,1859.41,1862.96,1382.0,1862.16,1867.45,1859.41,1862.96,1382.0
2025-02-06 11:50:00,1862.52,1872.38,1862.52,1872.38,400.0,1862.52,1872.38,1862.52,1872.38,400.0
2025-02-06 12:00:00,1869.4,1871.96,1868.72,1871.83,879.0,1869.4,1871.96,1868.72,1871.83,879.0
2025-02-06 12:10:00,1871.83,1871.83,1865.14,1867.41,600.0,1871.83,1871.83,1865.14,1867.41,600.0
2025-02-06 12:20:00,1875.05,1875.05,1869.19,1870.5,600.0,1875.05,1875.05,1869.19,1870.5,600.0
2025-02-06 12:30:00,1871.34,1887.93,1871.33,1884.1,1416.0,1871.34,1887.93,1871.33,1884.1,1416.0
2025-02-06 12:40:00,1884.42,1885.54,1882.8,1885.54,3803.0,1884.42,1885.54,1882.8,1885.54,3803.0
2025-02-06 12:50:00,1883.65,1883.65,1871.05,1874.94,1474.0,1883.65,1883.65,1871.05,1874.94,1474.0
2025-02-06 13:00:00,1874.94,1880.0,1873.67,1873.91,1600.0,1874.94,1880.0,1873.67,1873.91,1600.0
2025-02-06 13:10:00,1873.91,1874.72,1873.91,1874.72,600.0,1873.91,1874.72,1873.91,1874.72,600.0
2025-02-06 13:20:00,1873.84,1878.18,1873.65,1877.76,1372.0,1873.84,1878.18,1873.65,1877.76,1372.0
2025-02-06 13:30:00,1875.0,1877.76,1875.0,1875.0,615.0,1875.0,1877.76,1875.0,1875.0,615.0
2025-02-06 13:40:00,1873.04,1875.38,1863.33,1868.46,2866.0,1873.04,1875.38,1863.33,1868.46,2866.0
2025-02-06 13:50:00,1866.31,1880.71,1866.31,1878.07,2631.0,1866.31,1880.71,1866.31,1878.07,2631.0
2025-02-06 14:00:00,1877.21,1877.54,1856.62,1866.21,2512.0,1877.21,1877.54,1856.62,1866.21,2512.0
2025-02-06 14:10:00,1866.21,1866.77,1863.63,1866.77,600.0,1866.21,1866.77,1863.63,1866.77,600.0
2025-02-06 14:20:00,1866.77,1873.86,1863.88,1864.78,3675.0,1866.77,1873.86,1863.88,1864.78,3675.0
2025-02-06 14:30:00,1865.17,1870.01,1861.46,1870.01,2509.0,1865.17,1870.01,1861.46,1870.01,2509.0
2025-02-06 14:40:00,1867.88,1875.31,1867.88,1871.76,2414.0,1867.88,1875.31,1867.88,1871.76,2414.0
2025-02-06 14:50:00,1867.5,1870.25,1864.79,1867.25,1738.0,1867.5,1870.25,1864.79,1867.25,1738.0
2025-02-06 15:00:00,1859.35,1865.64,1858.24,1859.34,1945.0,1859.35,1865.64,1858.24,1859.34,1945.0
2025-02-06 15:10:00,1863.31,1866.85,1862.34,1862.34,726.0,1863.31,1866.85,1862.34,1862.34,726.0
2025-02-06 15:20:00,1864.38,1876.78,1864.38,1875.26,4303.0,1864.38,1876.78,1864.38,1875.26,4303.0
2025-02-06 15:30:00,1875.5,1881.14,1873.61,1880.62,3225.0,1875.5,1881.14,1873.61,1880.62,3225.0
2025-02-06 15:40:00,1880.1,1891.74,1876.62,1886.63,9900.0,1880.1,1891.74,1876.62,1886.63,9900.0
2025-02-06 15:50:00,1890.68,1892.2,1879.02,1883.48,16545.0,1890.68,1892.2,1879.02,1883.48,16545.0
2025-02-07 09:30:00,1888.68,1889.08,1888.68,1889.08,991.0,1888.68,1889.08,1888.68,1889.08,991.0
2025-02-07 09:40:00,1887.3,1887.3,1887.3,1887.3,100.0,1887.3,1887.3,1887.3,1887.3,100.0
2025-02-07 09:50:00,1886.53,1886.53,1876.51,1876.52,629.0,1886.53,1886.53,1876.51,1876.52,629.0
2025-02-07 10:00:00,1866.67,1866.67,1866.67,1866.67,100.0,1866.67,1866.67,1866.67,1866.67,100.0
2025-02-07 10:10:00,1855.77,1865.97,1855.77,1862.97,1985.0,1855.77,1865.97,1855.77,1862.97,1985.0
2025-02-07 10:20:00,1865.81,1865.81,1861.66,1861.66,1100.0,1865.81,1865.81,1861.66,1861.66,1100.0
2025-02-07 10:30:00,1861.66,1861.66,1861.66,1861.66,0.0,1861.66,1861.66,1861.66,1861.66,0.0
2025-02-07 10:40:00,1861.76,1861.76,1859.64,1859.64,200.0,1861.76,1861.76,1859.64,1859.64,200.0
2025-02-07 10:50:00,1852.97,1852.97,1852.97,1852.97,100.0,1852.97,1852.97,1852.97,1852.97,100.0
2025-02-07 11:00:00,1852.55,1852.55,1852.54,1852.55,300.0,1852.55,1852.55,1852.54,1852.55,300.0
2025-02-07 11:10:00,1857.57,1864.13,1848.81,1849.24,2433.0,1857.57,1864.13,1848.81,1849.24,2433.0
2025-02-07 11:20:00,1848.25,1849.23,1844.89,1849.22,1648.0,1848.25,1849.23,1844.89,1849.22,1648.0
2025-02-07 11:30:00,1845.28,1845.28,1842.48,1842.48,700.0,1845.28,1845.28,1842.48,1842.48,700.0
2025-02-07 11:40:00,1837.63,1837.63,1832.91,1832.92,400.0,1837.63,1837.63,1832.91,1832.92,400.0
2025-02-07 11:50:00,1830.63,1832.41,1825.6,1832.41,900.0,1830.63,1832.41,1825.6,1832.41,900.0
2025-02-07 12:00:00,1832.41,1832.41,1832.41,1832.41,0.0,1832.41,1832.41,1832.41,1832.41,0.0
2025-02-07 12:10:00,1833.35,1836.27,1833.34,1836.27,944.0,1833.35,1836.27,1833.34,1836.27,944.0
2025-02-07 12:20:00,1835.99,1835.99,1828.17,1828.97,930.0,1835.99,1835.99,1828.17,1828.97,930.0
2025-02-07 12:30:00,1825.97,1830.27,1825.97,1829.69,500.0,1825.97,1830.27,1825.97,1829.69,500.0
2025-02-07 12:40:00,1829.69,1829.69,1815.07,1815.07,1200.0,1829.69,1829.69,1815.07,1815.07,1200.0
2025-02-07 12:50:00,1813.13,1825.39,1813.13,1821.19,1650.0,1813.13,1825.39,1813.13,1821.19,1650.0
2025-02-07 13:00:00,1823.49,1834.29,1823.49,1829.46,1400.0,1823.49,1834.29,1823.49,1829.46,1400.0
2025-02-07 13:10:00,1825.11,1827.7,1825.11,1827.7,384.0,1825.11,1827.7,1825.11,1827.7,384.0
2025-02-07 13:20:00,1829.02,1834.92,1829.02,1834.92,800.0,1829.02,1834.92,1829.02,1834.92,800.0
2025-02-07 13:30:00,1836.18,1836.18,1834.31,1834.31,400.0,1836.18,1836.18,1834.31,1834.31,400.0
2025-02-07 13:40:00,1835.8,1835.8,1832.72,1835.34,700.0,1835.8,1835.8,1832.72,1835.34,700.0
2025-02-07 13:50:00,1834.52,1834.63,1834.51,1834.63,300.0,1834.52,1834.63,1834.51,1834.63,300.0
2025-02-07 14:00:00,1835.02,1838.28,1835.01,1838.28,914.0,1835.02,1838.28,1835.01,1838.28,914.0
2025-02-07 14:10:00,1838.07,1838.14,1834.84,1834.84,900.0,1838.07,1838.14,1834.84,1834.84,900.0
2025-02-07 14:20:00,1835.52,1841.21,1835.52,1840.07,621.0,1835.52,1841.21,1835.52,1840.07,621.0
2025-02-07 14:30:00,1840.07,1840.07,1840.07,1840.07,0.0,1840.07,1840.07,1840.07,1840.07,0.0
2025-02-07 14:40:00,1845.96,1849.03,1845.85,1847.68,900.0,1845.96,1849.03,1845.85,1847.68,900.0
2025-02-07 14:50:00,1847.45,1854.23,1847.45,1854.13,600.0,1847.45,1854.23,1847.45,1854.13,600.0
2025-02-07 15:00:00,1853.5,1853.5,1845.56,1852.32,525.0,1853.5,1853.5,1845.56,1852.32,525.0
2025-02-07 15:10:00,1851.44,1851.6,1847.39,1850.0,600.0,1851.44,1851.6,1847.39,1850.0,600.0
2025-02-07 15:20:00,1852.78,1854.47,1849.1,1850.25,1000.0,1852.78,1854.47,1849.1,1850.25,1000.0
2025-02-07 15:30:00,1849.64,1856.22,1848.06,1856.22,1838.0,1849.64,1856.22,1848.06,1856.22,1838.0
2025-02-07 15:40:00,1855.92,1858.09,1853.09,1857.33,2410.0,1855.92,1858.09,1853.09,1857.33,2410.0
2025-02-07 15:50:00,1860.22,1860.93,1856.19,1858.9,6745.0,1860.22,1860.93,1856.19,1858.9,6745.0
2025-02-10 09:30:00,1870.0,1870.05,1862.51,1862.52,4402.0,1870.0,1870.05,1862.51,1862.52,4402.0
2025-02-10 09:40:00,1865.96,1870.0,1859.07,1859.08,1305.0,1865.96,1870.0,1859.07,1859.08,1305.0
2025-02-10 09:50:00,1854.13,1868.21,1854.12,1862.49,5789.0,1854.13,1868.21,1854.12,1862.49,5789.0
2025-02-10 10:00:00,1859.78,1860.23,1853.7,1853.71,600.0,1859.78,1860.23,1853.7,1853.71,600.0
2025-02-10 10:10:00,1853.38,1866.29,1853.37,1857.46,1042.0,1853.38,1866.29,1853.37,1857.46,1042.0
2025-02-10 10:20:00,1859.94,1864.8,1859.94,1864.8,500.0,1859.94,1864.8,1859.94,1864.8,500.0
2025-02-10 10:30:00,1865.43,1865.43,1863.78,1863.78,400.0,1865.43,1865.43,1863.78,1863.78,400.0
2025-02-10 10:40:00,1865.06,1870.3,1865.05,1867.03,600.0,1865.06,1870.3,1865.05,1867.03,600.0
2025-02-10 10:50:00,1866.33,1866.8,1866.33,1866.8,700.0,1866.33,1866.8,1866.33,1866.8,700.0
2025-02-10 11:00:00,1869.56,1869.69,1860.8,1866.23,6110.0,1869.56,1869.69,1860.8,1866.23,6110.0
2025-02-10 11:10:00,1863.0,1864.98,1857.27,1857.27,7695.0,1863.0,1864.98,1857.27,1857.27,7695.0
2025-02-10 11:20:00,1856.98,1862.51,1851.86,1860.53,827.0,1856.98,1862.51,1851.86,1860.53,827.0
2025-02-10 11:30:00,1860.53,1862.53,1857.11,1857.7,1255.0,1860.53,1862.53,1857.11,1857.7,1255.0
2025-02-10 11:40:00,1856.56,1860.75,1856.55,1860.75,396.0,1856.56,1860.75,1856.55,1860.75,396.0
2025-02-10 11:50:00,1863.54,1863.54,1858.92,1858.93,200.0,1863.54,1863.54,1858.92,1858.93,200.0
2025-02-10 12:00:00,1858.93,1858.93,1858.93,1858.93,0.0,1858.93,1858.93,1858.93,1858.93,0.0
2025-02-10 12:10:00,1855.0,1855.42,1855.0,1855.42,400.0,1855.0,1855.42,1855.0,1855.42,400.0
2025-02-10 12:20:00,1858.14,1858.14,1855.44,1856.0,600.0,1858.14,1858.14,1855.44,1856.0,600.0
2025-02-10 12:30:00,1859.2,1862.33,1858.82,1858.82,694.0,1859.2,1862.33,1858.82,1858.82,694.0
2025-02-10 12:40:00,1860.33,1860.83,1858.15,1858.15,800.0,1860.33,1860.83,1858.15,1858.15,800.0
2025-02-10 12:50:00,1854.5,1858.14,1854.5,1857.21,300.0,1854.5,1858.14,1854.5,1857.21,300.0
2025-02-10 13:00:00,1857.25,1857.25,1855.4,1855.4,700.0,1857.25,1857.25,1855.4,1855.4,700.0
2025-02-10 13:10:00,1855.41,1857.08,1855.41,1855.44,532.0,1855.41,1857.08,1855.41,1855.44,532.0
2025-02-10 13:20:00,1855.44,1865.93,1855.43,1861.15,899.0,1855.44,1865.93,1855.43,1861.15,899.0
2025-02-10 13:30:00,1859.3,1865.82,1859.3,1865.82,3171.0,1859.3,1865.82,1859.3,1865.82,3171.0
2025-02-10 13:40:00,1865.09,1866.34,1864.55,1865.92,600.0,1865.09,1866.34,1864.55,1865.92,600.0
2025-02-10 13:50:00,1867.14,1868.25,1866.36,1866.75,625.0,1867.14,1868.25,1866.36,1866.75,625.0
2025-02-10 14:00:00,1869.57,1875.0,1869.57,1872.89,611.0,1869.57,1875.0,1869.57,1872.89,611.0
2025-02-10 14:10:00,1874.6,1874.6,1869.38,1869.99,1151.0,1874.6,1874.6,1869.38,1869.99,1151.0
2025-02-10 14:20:00,1869.74,1873.82,1869.73,1872.96,700.0,1869.74,1873.82,1869.73,1872.96,700.0
2025-02-10 14:30:00,1871.06,1871.56,1868.11,1868.11,400.0,1871.06,1871.56,1868.11,1868.11,400.0
2025-02-10 14:40:00,1867.73,1867.73,1859.41,1859.42,1500.0,1867.73,1867.73,1859.41,1859.42,1500.0
2025-02-10 14:50:00,1860.88,1863.53,1859.94,1861.4,1381.0,1860.88,1863.53,1859.94,1861.4,1381.0
2025-02-10 15:00:00,1863.56,1863.56,1859.41,1859.42,600.0,1863.56,1863.56,1859.41,1859.42,600.0
2025-02-10 15:10:00,1863.53,1864.31,1858.7,1861.0,1408.0,1863.53,1864.31,1858.7,1861.0,1408.0
2025-02-10 15:20:00,1861.52,1862.61,1860.33,1861.93,400.0,1861.52,1862.61,1860.33,1861.93,400.0
2025-02-10 15:30:00,1861.58,1864.03,1859.47,1861.77,1841.0,1861.58,1864.03,1859.47,1861.77,1841.0
2025-02-10 15:40:00,1858.34,1858.34,1853.56,1856.79,2039.0,1858.34,1858.34,1853.56,1856.79,2039.0
2025-02-10 15:50:00,1858.44,1861.18,1854.73,1858.77,6899.0,1858.44,1861.18,1854.73,1858.77,6899.0
2025-02-11 09:30:00,1861.27,1861.27,1846.64,1846.89,1797.0,1861.27,1861.27,1846.64,1846.89,1797.0
2025-02-11 09:40:00,1842.81,1843.74,1832.04,1832.05,1100.0,1842.81,1843.74,1832.04,1832.05,1100.0
2025-02-11 09:50:00,1832.05,1832.05,1832.05,1832.05,0.0,1832.05,1832.05,1832.05,1832.05,0.0
2025-02-11 10:00:00,1827.2,1828.34,1816.86,1816.87,1280.0,1827.2,1828.34,1816.86,1816.87,1280.0
2025-02-11 10:10:00,1815.58,1820.92,1812.37,1820.92,2997.0,1815.58,1820.92,1812.37,1820.92,2997.0
2025-02-11 10:20:00,1815.96,1815.96,1815.96,1815.96,100.0,1815.96,1815.96,1815.96,1815.96,100.0
2025-02-11 10:30:00,1819.03,1820.01,1817.61,1817.61,537.0,1819.03,1820.01,1817.61,1817.61,537.0
2025-02-11 10:40:00,1817.89,1817.89,1815.95,1815.95,375.0,1817.89,1817.89,1815.95,1815.95,375.0
2025-02-11 10:50:00,1815.95,1815.95,1815.95,1815.95,0.0,1815.95,1815.95,1815.95,1815.95,0.0
2025-02-11 11:00:00,1815.95,1815.95,1815.95,1815.95,0.0,1815.95,1815.95,1815.95,1815.95,0.0
2025-02-11 11:10:00,1815.0,1817.24,1815.0,1817.24,600.0,1815.0,1817.24,1815.0,1817.24,600.0
2025-02-11 11:20:00,1817.24,1817.24,1817.24,1817.24,0.0,1817.24,1817.24,1817.24,1817.24,0.0
2025-02-11 11:30:00,1809.04,1809.04,1809.04,1809.04,100.0,1809.04,1809.04,1809.04,1809.04,100.0
2025-02-11 11:40:00,1811.05,1811.05,1804.64,1805.04,807.0,1811.05,1811.05,1804.64,1805.04,807.0
2025-02-11 11:50:00,1807.23,1807.23,1804.73,1804.74,200.0,1807.23,1807.23,1804.73,1804.74,200.0
2025-02-11 12:00:00,1804.38,1804.38,1798.61,1798.61,424.0,1804.38,1804.38,1798.61,1798.61,424.0
2025-02-11 12:10:00,1799.21,1799.78,1795.14,1798.62,680.0,1799.21,1799.78,1795.14,1798.62,680.0
2025-02-11 12:20:00,1798.0,1798.0,1798.0,1798.0,100.0,1798.0,1798.0,1798.0,1798.0,100.0
2025-02-11 12:30:00,1798.0,1799.49,1797.13,1798.89,1115.0,1798.0,1799.49,1797.13,1798.89,1115.0
2025-02-11 12:40:00,1799.73,1799.73,1794.01,1794.01,381.0,1799.73,1799.73,1794.01,1794.01,381.0
2025-02-11 12:50:00,1794.0,1794.33,1793.74,1793.75,539.0,1794.0,1794.33,1793.74,1793.75,539.0
2025-02-11 13:00:00,1792.64,1795.75,1792.64,1793.59,2300.0,1792.64,1795.75,1792.64,1793.59,2300.0
2025-02-11 13:10:00,1793.49,1796.72,1790.15,1794.85,1505.0,1793.49,1796.72,1790.15,1794.85,1505.0
2025-02-11 13:20:00,1796.94,1796.94,1796.94,1796.94,100.0,1796.94,1796.94,1796.94,1796.94,100.0
2025-02-11 13:30:00,1794.78,1798.93,1794.77,1798.93,603.0,1794.78,1798.93,1794.77,1798.93,603.0
2025-02-11 13:40:00,1798.13,1798.38,1797.91,1797.92,325.0,1798.13,1798.38,1797.91,1797.92,325.0
2025-02-11 13:50:00,1799.15,1802.59,1798.92,1800.09,1151.0,1799.15,1802.59,1798.92,1800.09,1151.0
2025-02-11 14:00:00,1799.59,1802.02,1798.11,1798.12,600.0,1799.59,1802.02,1798.11,1798.12,600.0
2025-02-11 14:10:00,1797.38,1797.38,1797.25,1797.25,430.0,1797.38,1797.38,1797.25,1797.25,430.0
2025-02-11 14:20:00,1797.25,1797.25,1797.25,1797.25,0.0,1797.25,1797.25,1797.25,1797.25,0.0
2025-02-11 14:30:00,1797.25,1797.25,1797.25,1797.25,0.0,1797.25,1797.25,1797.25,1797.25,0.0
2025-02-11 14:40:00,1798.11,1798.11,1796.38,1797.43,500.0,1798.11,1798.11,1796.38,1797.43,500.0
2025-02-11 14:50:00,1795.65,1795.66,1795.65,1795.65,200.0,1795.65,1795.66,1795.65,1795.65,200.0
2025-02-11 15:00:00,1796.09,1796.09,1796.09,1796.09,704.0,1796.09,1796.09,1796.09,1796.09,704.0
2025-02-11 15:10:00,1794.1,1796.39,1792.3,1796.23,4243.0,1794.1,1796.39,1792.3,1796.23,4243.0
2025-02-11 15:20:00,1795.99,1795.99,1794.59,1795.0,604.0,1795.99,1795.99,1794.59,1795.0,604.0
2025-02-11 15:30:00,1794.63,1796.37,1792.75,1792.75,2267.0,1794.63,1796.37,1792.75,1792.75,2267.0
2025-02-11 15:40:00,1795.99,1797.68,1793.89,1793.89,1526.0,1795.99,1797.68,1793.89,1793.89,1526.0
2025-02-11 15:50:00,1797.18,1801.23,1795.35,1799.67,8175.0,1797.18,1801.23,1795.35,1799.67,8175.0
2025-02-12 09:30:00,1772.31,1792.6,1764.2,1778.38,3698.0,1772.31,1792.6,1764.2,1778.38,3698.0
2025-02-12 09:40:00,1780.54,1780.54,1765.88,1768.76,500.0,1780.54,1780.54,1765.88,1768.76,500.0
2025-02-12 09:50:00,1768.54,1777.02,1760.04,1771.8,1855.0,1768.54,1777.02,1760.04,1771.8,1855.0
2025-02-12 10:00:00,1767.79,1768.43,1755.62,1757.3,2940.0,1767.79,1768.43,1755.62,1757.3,2940.0
2025-02-12 10:10:00,1759.68,1768.84,1759.33,1760.71,2160.0,1759.68,1768.84,1759.33,1760.71,2160.0
2025-02-12 10:20:00,1763.66,1764.91,1760.54,1761.8,1936.0,1763.66,1764.91,1760.54,1761.8,1936.0
2025-02-12 10:30:00,1762.35,1770.74,1762.04,1769.39,700.0,1762.35,1770.74,1762.04,1769.39,700.0
2025-02-12 10:40:00,1771.65,1783.21,1771.59,1771.59,3186.0,1771.65,1783.21,1771.59,1771.59,3186.0
2025-02-12 10:50:00,1772.07,1772.07,1769.38,1769.38,300.0,1772.07,1772.07,1769.38,1769.38,300.0
2025-02-12 11:00:00,1769.8,1772.56,1769.8,1771.61,508.0,1769.8,1772.56,1769.8,1771.61,508.0
2025-02-12 11:10:00,1762.39,1769.84,1762.39,1765.76,300.0,1762.39,1769.84,1762.39,1765.76,300.0
2025-02-12 11:20:00,1761.13,1761.24,1759.06,1759.14,400.0,1761.13,1761.24,1759.06,1759.14,400.0
2025-02-12 11:30:00,1761.59,1762.71,1761.59,1762.71,300.0,1761.59,1762.71,1761.59,1762.71,300.0
2025-02-12 11:40:00,1768.09,1770.57,1767.52,1770.57,900.0,1768.09,1770.57,1767.52,1770.57,900.0
2025-02-12 11:50:00,1777.22,1777.52,1777.22,1777.52,300.0,1777.22,1777.52,1777.22,1777.52,300.0
2025-02-12 12:00:00,1777.52,1777.52,1777.52,1777.52,0.0,1777.52,1777.52,1777.52,1777.52,0.0
2025-02-12 12:10:00,1779.66,1779.66,1779.42,1779.42,291.0,1779.66,1779.66,1779.42,1779.42,291.0
2025-02-12 12:20:00,1776.82,1776.82,1776.82,1776.82,100.0,1776.82,1776.82,1776.82,1776.82,100.0
2025-02-12 12:30:00,1776.45,1776.45,1772.52,1772.52,363.0,1776.45,1776.45,1772.52,1772.52,363.0
2025-02-12 12:40:00,1769.49,1775.54,1769.48,1775.54,1900.0,1769.49,1775.54,1769.48,1775.54,1900.0
2025-02-12 12:50:00,1775.54,1775.54,1775.54,1775.54,0.0,1775.54,1775.54,1775.54,1775.54,0.0
2025-02-12 13:00:00,1775.27,1775.28,1775.26,1775.28,200.0,1775.27,1775.28,1775.26,1775.28,200.0
2025-02-12 13:10:00,1772.06,1773.53,1767.25,1769.16,2126.0,1772.06,1773.53,1767.25,1769.16,2126.0
2025-02-12 13:20:00,1770.92,1770.92,1770.09,1770.1,200.0,1770.92,1770.92,1770.09,1770.1,200.0
2025-02-12 13:30:00,1769.99,1769.99,1769.99,1769.99,100.0,1769.99,1769.99,1769.99,1769.99,100.0
2025-02-12 13:40:00,1768.69,1768.69,1762.31,1762.32,1300.0,1768.69,1768.69,1762.31,1762.32,1300.0
2025-02-12 13:50:00,1763.1,1764.01,1761.89,1763.6,2803.0,1763.1,1764.01,1761.89,1763.6,2803.0
2025-02-12 14:00:00,1768.12,1769.48,1768.11,1769.48,2700.0,1768.12,1769.48,1768.11,1769.48,2700.0
2025-02-12 14:10:00,1764.84,1764.84,1764.84,1764.84,107.0,1764.84,1764.84,1764.84,1764.84,107.0
2025-02-12 14:20:00,1763.67,1767.02,1763.66,1767.0,799.0,1763.67,1767.02,1763.66,1767.0,799.0
2025-02-12 14:30:00,1766.35,1771.01,1766.34,1771.01,600.0,1766.35,1771.01,1766.34,1771.01,600.0
2025-02-12 14:40:00,1774.3,1774.3,1774.3,1774.3,400.0,1774.3,1774.3,1774.3,1774.3,400.0
2025-02-12 14:50:00,1773.52,1773.52,1773.52,1773.52,100.0,1773.52,1773.52,1773.52,1773.52,100.0
2025-02-12 15:00:00,1770.97,1773.78,1770.96,1771.32,500.0,1770.97,1773.78,1770.96,1771.32,500.0
2025-02-12 15:10:00,1773.02,1774.61,1771.73,1774.61,1613.0,1773.02,1774.61,1771.73,1774.61,1613.0
2025-02-12 15:20:00,1774.13,1774.14,1770.85,1770.85,300.0,1774.13,1774.14,1770.85,1770.85,300.0
2025-02-12 15:30:00,1773.0,1776.92,1773.0,1775.28,1132.0,1773.0,1776.92,1773.0,1775.28,1132.0
2025-02-12 15:40:00,1769.35,1771.76,1769.22,1771.13,930.0,1769.35,1771.76,1769.22,1771.13,930.0
2025-02-12 15:50:00,1772.4,1772.4,1761.98,1766.6,14643.0,1772.4,1772.4,1761.98,1766.6,14643.0
2025-02-13 09:30:00,1785.08,1785.08,1761.46,1761.46,1627.0,1785.08,1785.08,1761.46,1761.46,1627.0
2025-02-13 09:40:00,1780.4,1780.4,1780.4,1780.4,100.0,1780.4,1780.4,1780.4,1780.4,100.0
2025-02-13 09:50:00,1798.65,1798.65,1798.13,1798.13,543.0,1798.65,1798.65,1798.13,1798.13,543.0
2025-02-13 10:00:00,1799.81,1801.97,1795.87,1796.63,1676.0,1799.81,1801.97,1795.87,1796.63,1676.0
2025-02-13 10:10:00,1800.0,1812.34,1799.99,1812.24,1939.0,1800.0,1812.34,1799.99,1812.24,1939.0
2025-02-13 10:20:00,1812.6,1812.6,1810.7,1810.7,314.0,1812.6,1812.6,1810.7,1810.7,314.0
2025-02-13 10:30:00,1806.82,1806.82,1805.67,1805.67,200.0,1806.82,1806.82,1805.67,1805.67,200.0
2025-02-13 10:40:00,1810.58,1810.58,1804.78,1804.78,300.0,1810.58,1810.58,1804.78,1804.78,300.0
2025-02-13 10:50:00,1804.1,1811.67,1804.1,1805.5,518.0,1804.1,1811.67,1804.1,1805.5,518.0
2025-02-13 11:00:00,1797.91,1799.23,1797.56,1799.23,300.0,1797.91,1799.23,1797.56,1799.23,300.0
2025-02-13 11:10:00,1801.95,1802.94,1800.77,1800.77,1054.0,1801.95,1802.94,1800.77,1800.77,1054.0
2025-02-13 11:20:00,1798.52,1798.52,1793.54,1793.54,425.0,1798.52,1798.52,1793.54,1793.54,425.0
2025-02-13 11:30:00,1798.05,1801.97,1797.71,1801.97,900.0,1798.05,1801.97,1797.71,1801.97,900.0
2025-02-13 11:40:00,1801.97,1801.97,1801.97,1801.97,0.0,1801.97,1801.97,1801.97,1801.97,0.0
2025-02-13 11:50:00,1799.0,1801.3,1796.68,1801.3,1660.0,1799.0,1801.3,1796.68,1801.3,1660.0
2025-02-13 12:00:00,1798.5,1798.5,1796.52,1796.52,500.0,1798.5,1798.5,1796.52,1796.52,500.0
2025-02-13 12:10:00,1794.09,1795.77,1793.4,1795.77,400.0,1794.09,1795.77,1793.4,1795.77,400.0
2025-02-13 12:20:00,1794.2,1796.0,1793.0,1795.68,600.0,1794.2,1796.0,1793.0,1795.68,600.0
2025-02-13 12:30:00,1795.68,1795.68,1795.68,1795.68,0.0,1795.68,1795.68,1795.68,1795.68,0.0
2025-02-13 12:40:00,1797.49,1797.49,1795.42,1795.42,350.0,1797.49,1797.49,1795.42,1795.42,350.0
2025-02-13 12:50:00,1795.5,1795.5,1795.08,1795.08,590.0,1795.5,1795.5,1795.08,1795.08,590.0
2025-02-13 13:00:00,1795.08,1795.08,1795.08,1795.08,0.0,1795.08,1795.08,1795.08,1795.08,0.0
2025-02-13 13:10:00,1795.11,1795.89,1793.16,1793.16,787.0,1795.11,1795.89,1793.16,1793.16,787.0
2025-02-13 13:20:00,1793.16,1793.16,1793.16,1793.16,0.0,1793.16,1793.16,1793.16,1793.16,0.0
2025-02-13 13:30:00,1794.6,1796.81,1794.6,1796.81,300.0,1794.6,1796.81,1794.6,1796.81,300.0
2025-02-13 13:40:00,1800.15,1800.15,1797.68,1798.54,600.0,1800.15,1800.15,1797.68,1798.54,600.0
2025-02-13 13:50:00,1798.54,1798.54,1795.9,1795.9,613.0,1798.54,1798.54,1795.9,1795.9,613.0
2025-02-13 14:00:00,1799.81,1800.04,1799.81,1800.04,200.0,1799.81,1800.04,1799.81,1800.04,200.0
2025-02-13 14:10:00,1797.54,1797.54,1797.53,1797.54,937.0,1797.54,1797.54,1797.53,1797.54,937.0
2025-02-13 14:20:00,1798.9,1799.94,1798.9,1799.94,200.0,1798.9,1799.94,1798.9,1799.94,200.0
2025-02-13 14:30:00,1800.95,1800.95,1800.73,1800.73,200.0,1800.95,1800.95,1800.73,1800.73,200.0
2025-02-13 14:40:00,1801.03,1801.03,1801.0,1801.0,500.0,1801.03,1801.03,1801.0,1801.0,500.0
2025-02-13 14:50:00,1804.76,1805.33,1801.06,1801.06,954.0,1804.76,1805.33,1801.06,1801.06,954.0
2025-02-13 15:00:00,1803.13,1803.13,1803.13,1803.13,606.0,1803.13,1803.13,1803.13,1803.13,606.0
2025-02-13 15:10:00,1807.44,1807.44,1804.51,1804.51,1612.0,1807.44,1807.44,1804.51,1804.51,1612.0
2025-02-13 15:20:00,1805.31,1805.31,1803.18,1803.18,333.0,1805.31,1805.31,1803.18,1803.18,333.0
2025-02-13 15:30:00,1804.59,1804.59,1799.91,1799.92,804.0,1804.59,1804.59,1799.91,1799.92,804.0
2025-02-13 15:40:00,1800.94,1806.31,1800.94,1806.13,1914.0,1800.94,1806.31,1800.94,1806.13,1914.0
2025-02-13 15:50:00,1807.48,1807.48,1801.21,1803.17,5652.0,1807.48,1807.48,1801.21,1803.17,5652.0
2025-02-14 09:30:00,1800.0,1805.8,1799.98,1805.8,1409.0,1800.0,1805.8,1799.98,1805.8,1409.0
2025-02-14 09:40:00,1800.0,1800.0,1800.0,1800.0,100.0,1800.0,1800.0,1800.0,1800.0,100.0
2025-02-14 09:50:00,1800.0,1807.46,1799.8,1807.46,701.0,1800.0,1807.46,1799.8,1807.46,701.0
2025-02-14 10:00:00,1810.85,1810.85,1810.85,1810.85,100.0,1810.85,1810.85,1810.85,1810.85,100.0
2025-02-14 10:10:00,1808.22,1808.22,1808.03,1808.03,200.0,1808.22,1808.22,1808.03,1808.03,200.0
2025-02-14 10:20:00,1808.0,1812.34,1808.0,1808.0,718.0,1808.0,1812.34,1808.0,1808.0,718.0
2025-02-14 10:30:00,1813.14,1816.43,1813.14,1814.5,300.0,1813.14,1816.43,1813.14,1814.5,300.0
2025-02-14 10:40:00,1812.87,1814.28,1809.78,1809.78,597.0,1812.87,1814.28,1809.78,1809.78,597.0
2025-02-14 10:50:00,1811.09,1811.09,1807.94,1809.69,400.0,1811.09,1811.09,1807.94,1809.69,400.0
2025-02-14 11:00:00,1809.7,1812.16,1809.69,1812.16,300.0,1809.7,1812.16,1809.69,1812.16,300.0
2025-02-14 11:10:00,1811.68,1811.97,1811.67,1811.97,300.0,1811.68,1811.97,1811.67,1811.97,300.0
2025-02-14 11:20:00,1809.36,1811.2,1809.12,1811.2,500.0,1809.36,1811.2,1809.12,1811.2,500.0
2025-02-14 11:30:00,1808.21,1808.21,1806.67,1806.77,513.0,1808.21,1808.21,1806.67,1806.77,513.0
2025-02-14 11:40:00,1806.77,1806.77,1806.77,1806.77,0.0,1806.77,1806.77,1806.77,1806.77,0.0
2025-02-14 11:50:00,1805.83,1805.97,1805.82,1805.97,500.0,1805.83,1805.97,1805.82,1805.97,500.0
2025-02-14 12:00:00,1806.06,1806.06,1806.05,1806.06,100.0,1806.06,1806.06,1806.05,1806.06,100.0
2025-02-14 12:10:00,1803.23,1806.22,1802.75,1803.41,716.0,1803.23,1806.22,1802.75,1803.41,716.0
2025-02-14 12:20:00,1802.81,1802.81,1802.81,1802.81,100.0,1802.81,1802.81,1802.81,1802.81,100.0
2025-02-14 12:30:00,1802.81,1802.81,1802.81,1802.81,0.0,1802.81,1802.81,1802.81,1802.81,0.0
2025-02-14 12:40:00,1800.54,1800.54,1800.42,1800.43,300.0,1800.54,1800.54,1800.42,1800.43,300.0
2025-02-14 12:50:00,1803.07,1803.07,1803.07,1803.07,200.0,1803.07,1803.07,1803.07,1803.07,200.0
2025-02-14 13:00:00,1800.44,1800.53,1796.53,1796.53,993.0,1800.44,1800.53,1796.53,1796.53,993.0
2025-02-14 13:10:00,1801.0,1801.0,1801.0,1801.0,489.0,1801.0,1801.0,1801.0,1801.0,489.0
2025-02-14 13:20:00,1802.06,1802.1,1801.0,1801.0,507.0,1802.06,1802.1,1801.0,1801.0,507.0
2025-02-14 13:30:00,1801.0,1801.12,1800.49,1800.49,317.0,1801.0,1801.12,1800.49,1800.49,317.0
2025-02-14 13:40:00,1801.01,1801.29,1801.0,1801.29,386.0,1801.01,1801.29,1801.0,1801.29,386.0
2025-02-14 13:50:00,1801.29,1801.29,1801.29,1801.29,0.0,1801.29,1801.29,1801.29,1801.29,0.0
2025-02-14 14:00:00,1801.29,1801.29,1801.29,1801.29,0.0,1801.29,1801.29,1801.29,1801.29,0.0
2025-02-14 14:10:00,1798.19,1799.36,1796.54,1796.54,924.0,1798.19,1799.36,1796.54,1796.54,924.0
2025-02-14 14:20:00,1793.2,1794.51,1793.2,1794.51,400.0,1793.2,1794.51,1793.2,1794.51,400.0
2025-02-14 14:30:00,1793.63,1794.81,1793.63,1794.81,200.0,1793.63,1794.81,1793.63,1794.81,200.0
2025-02-14 14:40:00,1794.82,1794.82,1790.04,1790.05,1200.0,1794.82,1794.82,1790.04,1790.05,1200.0
2025-02-14 14:50:00,1789.44,1792.75,1789.43,1792.11,600.0,1789.44,1792.75,1789.43,1792.11,600.0
2025-02-14 15:00:00,1794.33,1794.94,1794.32,1794.94,300.0,1794.33,1794.94,1794.32,1794.94,300.0
2025-02-14 15:10:00,1794.19,1795.64,1794.19,1794.26,797.0,1794.19,1795.64,1794.19,1794.26,797.0
2025-02-14 15:20:00,1793.99,1793.99,1793.99,1793.99,140.0,1793.99,1793.99,1793.99,1793.99,140.0
2025-02-14 15:30:00,1793.31,1794.38,1793.07,1793.2,1178.0,1793.31,1794.38,1793.07,1793.2,1178.0
2025-02-14 15:40:00,1794.63,1794.63,1792.0,1793.15,918.0,1794.63,1794.63,1792.0,1793.15,918.0
2025-02-14 15:50:00,1793.31,1799.23,1792.48,1796.49,5268.0,1793.31,1799.23,1792.48,1796.49,5268.0
2025-02-18 09:30:00,1789.0,1789.0,1774.69,1786.0,2151.0,1789.0,1789.0,1774.69,1786.0,2151.0
2025-02-18 09:40:00,1780.53,1780.53,1780.0,1780.0,400.0,1780.53,1780.53,1780.0,1780.0,400.0
2025-02-18 09:50:00,1772.32,1772.32,1772.32,1772.32,100.0,1772.32,1772.32,1772.32,1772.32,100.0
2025-02-18 10:00:00,1770.57,1770.57,1770.57,1770.57,247.0,1770.57,1770.57,1770.57,1770.57,247.0
2025-02-18 10:10:00,1772.7,1777.0,1772.7,1777.0,500.0,1772.7,1777.0,1772.7,1777.0,500.0
2025-02-18 10:20:00,1777.0,1777.0,1777.0,1777.0,0.0,1777.0,1777.0,1777.0,1777.0,0.0
2025-02-18 10:30:00,1773.0,1773.01,1773.0,1773.0,372.0,1773.0,1773.01,1773.0,1773.0,372.0
2025-02-18 10:40:00,1773.0,1773.0,1773.0,1773.0,0.0,1773.0,1773.0,1773.0,1773.0,0.0
2025-02-18 10:50:00,1779.42,1779.42,1779.41,1779.42,100.0,1779.42,1779.42,1779.41,1779.42,100.0
2025-02-18 11:00:00,1779.42,1779.42,1779.42,1779.42,0.0,1779.42,1779.42,1779.42,1779.42,0.0
2025-02-18 11:10:00,1774.54,1774.54,1773.61,1774.42,744.0,1774.54,1774.54,1773.61,1774.42,744.0
2025-02-18 11:20:00,1774.42,1774.42,1774.42,1774.42,0.0,1774.42,1774.42,1774.42,1774.42,0.0
2025-02-18 11:30:00,1772.84,1784.76,1772.84,1784.76,700.0,1772.84,1784.76,1772.84,1784.76,700.0
2025-02-18 11:40:00,1784.76,1784.76,1784.76,1784.76,0.0,1784.76,1784.76,1784.76,1784.76,0.0
2025-02-18 11:50:00,1790.58,1790.58,1790.58,1790.58,100.0,1790.58,1790.58,1790.58,1790.58,100.0
2025-02-18 12:00:00,1793.89,1793.89,1793.89,1793.89,100.0,1793.89,1793.89,1793.89,1793.89,100.0
2025-02-18 12:10:00,1791.89,1796.46,1791.89,1796.46,704.0,1791.89,1796.46,1791.89,1796.46,704.0
2025-02-18 12:20:00,1796.46,1796.46,1796.46,1796.46,0.0,1796.46,1796.46,1796.46,1796.46,0.0
2025-02-18 12:30:00,1796.51,1800.29,1796.51,1798.96,737.0,1796.51,1800.29,1796.51,1798.96,737.0
2025-02-18 12:40:00,1796.87,1797.19,1796.64,1797.01,1225.0,1796.87,1797.19,1796.64,1797.01,1225.0
2025-02-18 12:50:00,1797.01,1797.01,1797.01,1797.01,0.0,1797.01,1797.01,1797.01,1797.01,0.0
2025-02-18 13:00:00,1794.54,1797.81,1794.54,1796.99,400.0,1794.54,1797.81,1794.54,1796.99,400.0
2025-02-18 13:10:00,1793.97,1793.97,1793.97,1793.97,122.0,1793.97,1793.97,1793.97,1793.97,122.0
2025-02-18 13:20:00,1792.15,1792.15,1790.05,1790.05,540.0,1792.15,1792.15,1790.05,1790.05,540.0
2025-02-18 13:30:00,1790.05,1790.05,1790.05,1790.05,0.0,1790.05,1790.05,1790.05,1790.05,0.0
2025-02-18 13:40:00,1790.0,1790.38,1788.42,1788.42,728.0,1790.0,1790.38,1788.42,1788.42,728.0
2025-02-18 13:50:00,1784.5,1794.0,1784.5,1789.06,2354.0,1784.5,1794.0,1784.5,1789.06,2354.0
2025-02-18 14:00:00,1789.0,1789.0,1787.76,1787.76,699.0,1789.0,1789.0,1787.76,1787.76,699.0
2025-02-18 14:10:00,1786.12,1786.12,1786.12,1786.12,100.0,1786.12,1786.12,1786.12,1786.12,100.0
2025-02-18 14:20:00,1785.52,1785.52,1785.52,1785.52,100.0,1785.52,1785.52,1785.52,1785.52,100.0
2025-02-18 14:30:00,1785.48,1785.48,1783.65,1783.65,638.0,1785.48,1785.48,1783.65,1783.65,638.0
2025-02-18 14:40:00,1786.32,1786.32,1786.31,1786.32,100.0,1786.32,1786.32,1786.31,1786.32,100.0
2025-02-18 14:50:00,1789.41,1791.92,1785.39,1785.39,1500.0,1789.41,1791.92,1785.39,1785.39,1500.0
2025-02-18 15:00:00,1786.83,1786.84,1786.83,1786.83,100.0,1786.83,1786.84,1786.83,1786.83,100.0
2025-02-18 15:10:00,1783.56,1783.56,1783.2,1783.2,300.0,1783.56,1783.56,1783.2,1783.2,300.0
2025-02-18 15:20:00,1783.06,1786.6,1783.06,1786.6,609.0,1783.06,1786.6,1783.06,1786.6,609.0
2025-02-18 15:30:00,1785.21,1786.93,1784.61,1786.93,700.0,1785.21,1786.93,1784.61,1786.93,700.0
2025-02-18 15:40:00,1786.93,1786.93,1786.93,1786.93,214.0,1786.93,1786.93,1786.93,1786.93,214.0
2025-02-18 15:50:00,1787.75,1794.86,1787.75,1794.5,3220.0,1787.75,1794.86,1787.75,1794.5,3220.0
2025-02-19 09:30:00,1794.24,1794.24,1794.24,1794.24,853.0,1794.24,1794.24,1794.24,1794.24,853.0
2025-02-19 09:40:00,1785.15,1785.15,1770.0,1778.2,312.0,1785.15,1785.15,1770.0,1778.2,312.0
2025-02-19 09:50:00,1778.2,1778.2,1778.2,1778.2,0.0,1778.2,1778.2,1778.2,1778.2,0.0
2025-02-19 10:00:00,1775.0,1775.01,1775.0,1775.0,486.0,1775.0,1775.01,1775.0,1775.0,486.0
2025-02-19 10:10:00,1776.63,1781.0,1776.62,1778.19,916.0,1776.63,1781.0,1776.62,1778.19,916.0
2025-02-19 10:20:00,1779.96,1779.96,1779.96,1779.96,100.0,1779.96,1779.96,1779.96,1779.96,100.0
2025-02-19 10:30:00,1776.9,1776.9,1776.9,1776.9,100.0,1776.9,1776.9,1776.9,1776.9,100.0
2025-02-19 10:40:00,1773.81,1774.17,1770.61,1774.17,900.0,1773.81,1774.17,1770.61,1774.17,900.0
2025-02-19 10:50:00,1773.12,1773.12,1773.11,1773.12,200.0,1773.12,1773.12,1773.11,1773.12,200.0
2025-02-19 11:00:00,1773.46,1773.46,1773.0,1773.0,1000.0,1773.46,1773.46,1773.0,1773.0,1000.0
2025-02-19 11:10:00,1772.61,1772.61,1770.0,1770.0,600.0,1772.61,1772.61,1770.0,1770.0,600.0
2025-02-19 11:20:00,1769.32,1769.32,1767.8,1767.8,396.0,1769.32,1769.32,1767.8,1767.8,396.0
2025-02-19 11:30:00,1767.9,1770.33,1766.61,1768.95,2417.0,1767.9,1770.33,1766.61,1768.95,2417.0
2025-02-19 11:40:00,1767.32,1768.5,1765.56,1765.57,400.0,1767.32,1768.5,1765.56,1765.57,400.0
2025-02-19 11:50:00,1768.0,1769.12,1761.9,1761.9,1174.0,1768.0,1769.12,1761.9,1761.9,1174.0
2025-02-19 12:00:00,1761.44,1765.21,1761.44,1765.21,700.0,1761.44,1765.21,1761.44,1765.21,700.0
2025-02-19 12:10:00,1760.15,1760.16,1760.15,1760.15,195.0,1760.15,1760.16,1760.15,1760.15,195.0
2025-02-19 12:20:00,1760.16,1760.16,1758.04,1759.0,1800.0,1760.16,1760.16,1758.04,1759.0,1800.0
2025-02-19 12:30:00,1751.99,1754.86,1751.99,1754.86,684.0,1751.99,1754.86,1751.99,1754.86,684.0
2025-02-19 12:40:00,1754.08,1757.09,1753.82,1755.96,2400.0,1754.08,1757.09,1753.82,1755.96,2400.0
2025-02-19 12:50:00,1758.46,1758.52,1756.0,1757.6,900.0,1758.46,1758.52,1756.0,1757.6,900.0
2025-02-19 13:00:00,1754.05,1754.05,1753.62,1753.62,476.0,1754.05,1754.05,1753.62,1753.62,476.0
2025-02-19 13:10:00,1750.4,1754.54,1750.4,1754.54,2756.0,1750.4,1754.54,1750.4,1754.54,2756.0
2025-02-19 13:20:00,1755.66,1755.66,1753.51,1753.51,641.0,1755.66,1755.66,1753.51,1753.51,641.0
2025-02-19 13:30:00,1754.25,1754.25,1754.25,1754.25,200.0,1754.25,1754.25,1754.25,1754.25,200.0
2025-02-19 13:40:00,1752.38,1752.87,1752.37,1752.87,373.0,1752.38,1752.87,1752.37,1752.87,373.0
2025-02-19 13:50:00,1754.46,1759.44,1753.0,1759.44,2476.0,1754.46,1759.44,1753.0,1759.44,2476.0
2025-02-19 14:00:00,1753.5,1759.22,1753.5,1758.43,500.0,1753.5,1759.22,1753.5,1758.43,500.0
2025-02-19 14:10:00,1754.39,1758.49,1754.39,1758.49,770.0,1754.39,1758.49,1754.39,1758.49,770.0
2025-02-19 14:20:00,1758.25,1760.0,1758.0,1758.01,1096.0,1758.25,1760.0,1758.0,1758.01,1096.0
2025-02-19 14:30:00,1753.0,1756.5,1753.0,1756.5,313.0,1753.0,1756.5,1753.0,1756.5,313.0
2025-02-19 14:40:00,1754.05,1756.06,1749.3,1753.11,4542.0,1754.05,1756.06,1749.3,1753.11,4542.0
2025-02-19 14:50:00,1752.47,1755.7,1752.47,1754.19,1787.0,1752.47,1755.7,1752.47,1754.19,1787.0
2025-02-19 15:00:00,1752.99,1752.99,1748.95,1748.95,722.0,1752.99,1752.99,1748.95,1748.95,722.0
2025-02-19 15:10:00,1746.92,1748.19,1745.53,1748.0,2899.0,1746.92,1748.19,1745.53,1748.0,2899.0
2025-02-19 15:20:00,1745.29,1746.26,1745.29,1746.26,300.0,1745.29,1746.26,1745.29,1746.26,300.0
2025-02-19 15:30:00,1746.26,1749.4,1746.26,1748.57,900.0,1746.26,1749.4,1746.26,1748.57,900.0
2025-02-19 15:40:00,1747.79,1750.0,1746.83,1748.21,1970.0,1747.79,1750.0,1746.83,1748.21,1970.0
2025-02-19 15:50:00,1750.0,1756.9,1749.21,1754.05,4900.0,1750.0,1756.9,1749.21,1754.05,4900.0
2025-02-20 09:30:00,1740.05,1742.11,1730.59,1742.11,1995.0,1740.05,1742.11,1730.59,1742.11,1995.0
2025-02-20 09:40:00,1737.71,1744.52,1734.26,1736.53,900.0,1737.71,1744.52,1734.26,1736.53,900.0
2025-02-20 09:50:00,1736.0,1736.0,1728.73,1728.73,1645.0,1736.0,1736.0,1728.73,1728.73,1645.0
2025-02-20 10:00:00,1723.0,1723.33,1714.55,1717.87,1732.0,1723.0,1723.33,1714.55,1717.87,1732.0
2025-02-20 10:10:00,1714.92,1716.75,1708.84,1708.84,912.0,1714.92,1716.75,1708.84,1708.84,912.0
2025-02-20 10:20:00,1716.52,1721.24,1714.81,1718.21,1146.0,1716.52,1721.24,1714.81,1718.21,1146.0
2025-02-20 10:30:00,1723.97,1723.97,1720.36,1720.36,398.0,1723.97,1723.97,1720.36,1720.36,398.0
2025-02-20 10:40:00,1720.21,1720.21,1718.67,1718.67,910.0,1720.21,1720.21,1718.67,1718.67,910.0
2025-02-20 10:50:00,1717.06,1717.81,1715.01,1717.58,900.0,1717.06,1717.81,1715.01,1717.58,900.0
2025-02-20 11:00:00,1717.58,1717.58,1717.58,1717.58,0.0,1717.58,1717.58,1717.58,1717.58,0.0
2025-02-20 11:10:00,1718.0,1718.0,1713.47,1713.47,400.0,1718.0,1718.0,1713.47,1713.47,400.0
2025-02-20 11:20:00,1714.42,1718.98,1714.41,1715.68,1377.0,1714.42,1718.98,1714.41,1715.68,1377.0
2025-02-20 11:30:00,1720.2,1720.2,1717.37,1717.37,500.0,1720.2,1720.2,1717.37,1717.37,500.0
2025-02-20 11:40:00,1717.27,1717.27,1715.0,1715.0,614.0,1717.27,1717.27,1715.0,1715.0,614.0
2025-02-20 11:50:00,1714.35,1714.35,1713.31,1714.1,1953.0,1714.35,1714.35,1713.31,1714.1,1953.0
2025-02-20 12:00:00,1716.51,1720.35,1716.5,1717.57,1613.0,1716.51,1720.35,1716.5,1717.57,1613.0
2025-02-20 12:10:00,1717.12,1717.24,1717.12,1717.24,200.0,1717.12,1717.24,1717.12,1717.24,200.0
2025-02-20 12:20:00,1715.01,1715.01,1709.1,1712.02,582.0,1715.01,1715.01,1709.1,1712.02,582.0
2025-02-20 12:30:00,1712.41,1715.54,1711.2,1714.61,1148.0,1712.41,1715.54,1711.2,1714.61,1148.0
2025-02-20 12:40:00,1715.44,1716.13,1714.57,1716.13,542.0,1715.44,1716.13,1714.57,1716.13,542.0
2025-02-20 12:50:00,1712.06,1713.05,1706.97,1706.97,656.0,1712.06,1713.05,1706.97,1706.97,656.0
2025-02-20 13:00:00,1712.03,1715.07,1712.02,1715.07,300.0,1712.03,1715.07,1712.02,1715.07,300.0
2025-02-20 13:10:00,1714.7,1714.72,1710.01,1710.01,900.0,1714.7,1714.72,1710.01,1710.01,900.0
2025-02-20 13:20:00,1713.04,1714.29,1709.96,1714.29,772.0,1713.04,1714.29,1709.96,1714.29,772.0
2025-02-20 13:30:00,1713.55,1716.56,1712.46,1716.56,600.0,1713.55,1716.56,1712.46,1716.56,600.0
2025-02-20 13:40:00,1715.84,1715.84,1712.38,1714.31,1232.0,1715.84,1715.84,1712.38,1714.31,1232.0
2025-02-20 13:50:00,1712.42,1712.42,1708.24,1708.25,1214.0,1712.42,1712.42,1708.24,1708.25,1214.0
2025-02-20 14:00:00,1713.5,1713.5,1713.5,1713.5,200.0,1713.5,1713.5,1713.5,1713.5,200.0
2025-02-20 14:10:00,1712.76,1717.2,1712.75,1717.2,817.0,1712.76,1717.2,1712.75,1717.2,817.0
2025-02-20 14:20:00,1720.44,1724.32,1720.37,1722.52,899.0,1720.44,1724.32,1720.37,1722.52,899.0
2025-02-20 14:30:00,1723.2,1723.2,1723.2,1723.2,100.0,1723.2,1723.2,1723.2,1723.2,100.0
2025-02-20 14:40:00,1722.89,1727.59,1722.89,1725.98,700.0,1722.89,1727.59,1722.89,1725.98,700.0
2025-02-20 14:50:00,1725.98,1725.98,1725.98,1725.98,0.0,1725.98,1725.98,1725.98,1725.98,0.0
2025-02-20 15:00:00,1727.15,1727.16,1726.66,1726.66,200.0,1727.15,1727.16,1726.66,1726.66,200.0
2025-02-20 15:10:00,1724.31,1724.31,1722.33,1722.34,954.0,1724.31,1724.31,1722.33,1722.34,954.0
2025-02-20 15:20:00,1727.45,1728.07,1727.45,1728.07,608.0,1727.45,1728.07,1727.45,1728.07,608.0
2025-02-20 15:30:00,1728.47,1728.47,1727.81,1727.82,300.0,1728.47,1728.47,1727.81,1727.82,300.0
2025-02-20 15:40:00,1726.8,1727.93,1724.14,1724.91,2616.0,1726.8,1727.93,1724.14,1724.91,2616.0
2025-02-20 15:50:00,1728.08,1728.08,1724.37,1724.66,3467.0,1728.08,1728.08,1724.37,1724.66,3467.0
2025-02-21 09:30:00,1724.4,1724.4,1712.77,1712.77,5148.0,1724.4,1724.4,1712.77,1712.77,5148.0
2025-02-21 09:40:00,1712.85,1712.85,1712.85,1712.85,100.0,1712.85,1712.85,1712.85,1712.85,100.0
2025-02-21 09:50:00,1710.09,1710.09,1710.09,1710.09,100.0,1710.09,1710.09,1710.09,1710.09,100.0
2025-02-21 10:00:00,1705.6,1708.02,1700.0,1707.07,1200.0,1705.6,1708.02,1700.0,1707.07,1200.0
2025-02-21 10:10:00,1707.07,1707.07,1707.07,1707.07,0.0,1707.07,1707.07,1707.07,1707.07,0.0
2025-02-21 10:20:00,1705.9,1705.9,1700.78,1700.78,449.0,1705.9,1705.9,1700.78,1700.78,449.0
2025-02-21 10:30:00,1706.1,1706.1,1706.09,1706.1,100.0,1706.1,1706.1,1706.09,1706.1,100.0
2025-02-21 10:40:00,1706.1,1706.1,1706.09,1706.1,200.0,1706.1,1706.1,1706.09,1706.1,200.0
2025-02-21 10:50:00,1700.03,1707.16,1700.03,1706.31,2160.0,1700.03,1707.16,1700.03,1706.31,2160.0
2025-02-21 11:00:00,1707.29,1711.44,1707.29,1709.1,400.0,1707.29,1711.44,1707.29,1709.1,400.0
2025-02-21 11:10:00,1709.6,1715.11,1709.6,1711.54,800.0,1709.6,1715.11,1709.6,1711.54,800.0
2025-02-21 11:20:00,1712.09,1714.84,1712.09,1714.84,200.0,1712.09,1714.84,1712.09,1714.84,200.0
2025-02-21 11:30:00,1712.5,1719.16,1710.12,1714.25,2227.0,1712.5,1719.16,1710.12,1714.25,2227.0
2025-02-21 11:40:00,1715.4,1715.4,1708.17,1708.17,552.0,1715.4,1715.4,1708.17,1708.17,552.0
2025-02-21 11:50:00,1709.55,1712.0,1709.55,1712.0,400.0,1709.55,1712.0,1709.55,1712.0,400.0
2025-02-21 12:00:00,1712.0,1712.0,1712.0,1712.0,0.0,1712.0,1712.0,1712.0,1712.0,0.0
2025-02-21 12:10:00,1712.63,1712.64,1707.24,1707.24,1530.0,1712.63,1712.64,1707.24,1707.24,1530.0
2025-02-21 12:20:00,1707.24,1707.24,1707.24,1707.24,0.0,1707.24,1707.24,1707.24,1707.24,0.0
2025-02-21 12:30:00,1702.62,1702.62,1699.27,1699.28,783.0,1702.62,1702.62,1699.27,1699.28,783.0
2025-02-21 12:40:00,1699.9,1702.81,1699.9,1702.81,700.0,1699.9,1702.81,1699.9,1702.81,700.0
2025-02-21 12:50:00,1701.34,1701.34,1692.53,1692.53,300.0,1701.34,1701.34,1692.53,1692.53,300.0
2025-02-21 13:00:00,1692.53,1692.53,1692.53,1692.53,0.0,1692.53,1692.53,1692.53,1692.53,0.0
2025-02-21 13:10:00,1688.1,1693.79,1687.2,1693.79,650.0,1688.1,1693.79,1687.2,1693.79,650.0
2025-02-21 13:20:00,1689.78,1689.78,1689.78,1689.78,100.0,1689.78,1689.78,1689.78,1689.78,100.0
2025-02-21 13:30:00,1691.74,1691.76,1689.29,1690.01,700.0,1691.74,1691.76,1689.29,1690.01,700.0
2025-02-21 13:40:00,1690.0,1690.0,1690.0,1690.0,100.0,1690.0,1690.0,1690.0,1690.0,100.0
2025-02-21 13:50:00,1690.75,1690.75,1689.88,1689.88,606.0,1690.75,1690.75,1689.88,1689.88,606.0
2025-02-21 14:00:00,1689.68,1691.71,1689.67,1691.71,304.0,1689.68,1691.71,1689.67,1691.71,304.0
2025-02-21 14:10:00,1689.97,1693.22,1687.85,1692.69,1932.0,1689.97,1693.22,1687.85,1692.69,1932.0
2025-02-21 14:20:00,1691.89,1691.89,1688.85,1688.85,700.0,1691.89,1691.89,1688.85,1688.85,700.0
2025-02-21 14:30:00,1688.89,1688.89,1688.89,1688.89,101.0,1688.89,1688.89,1688.89,1688.89,101.0
2025-02-21 14:40:00,1689.04,1689.55,1689.04,1689.55,700.0,1689.04,1689.55,1689.04,1689.55,700.0
2025-02-21 14:50:00,1691.1,1692.69,1689.55,1692.69,800.0,1691.1,1692.69,1689.55,1692.69,800.0
2025-02-21 15:00:00,1697.78,1697.78,1693.58,1693.59,684.0,1697.78,1697.78,1693.58,1693.59,684.0
2025-02-21 15:10:00,1693.64,1697.42,1693.64,1697.42,500.0,1693.64,1697.42,1693.64,1697.42,500.0
2025-02-21 15:20:00,1697.71,1699.41,1697.7,1699.41,688.0,1697.71,1699.41,1697.7,1699.41,688.0
2025-02-21 15:30:00,1696.82,1696.87,1694.67,1694.68,1022.0,1696.82,1696.87,1694.67,1694.68,1022.0
2025-02-21 15:40:00,1693.82,1695.17,1691.64,1693.18,2924.0,1693.82,1695.17,1691.64,1693.18,2924.0
2025-02-21 15:50:00,1695.17,1698.59,1695.17,1698.11,5057.0,1695.17,1698.59,1695.17,1698.11,5057.0
2025-02-24 09:30:00,1703.77,1711.51,1703.04,1705.81,4504.0,1703.77,1711.51,1703.04,1705.81,4504.0
2025-02-24 09:40:00,1706.77,1706.77,1700.0,1700.0,831.0,1706.77,1706.77,1700.0,1700.0,831.0
2025-02-24 09:50:00,1695.01,1695.01,1686.68,1687.46,1716.0,1695.01,1695.01,1686.68,1687.46,1716.0
2025-02-24 10:00:00,1686.84,1690.77,1679.69,1683.65,1358.0,1686.84,1690.77,1679.69,1683.65,1358.0
2025-02-24 10:10:00,1687.85,1691.91,1687.85,1689.23,700.0,1687.85,1691.91,1687.85,1689.23,700.0
2025-02-24 10:20:00,1682.4,1685.25,1680.58,1680.58,997.0,1682.4,1685.25,1680.58,1680.58,997.0
2025-02-24 10:30:00,1680.58,1685.19,1680.58,1681.32,571.0,1680.58,1685.19,1680.58,1681.32,571.0
2025-02-24 10:40:00,1686.83,1687.0,1686.55,1687.0,314.0,1686.83,1687.0,1686.55,1687.0,314.0
2025-02-24 10:50:00,1683.5,1683.95,1683.5,1683.95,390.0,1683.5,1683.95,1683.5,1683.95,390.0
2025-02-24 11:00:00,1687.8,1694.08,1687.78,1694.08,914.0,1687.8,1694.08,1687.78,1694.08,914.0
2025-02-24 11:10:00,1695.5,1698.13,1695.5,1697.05,500.0,1695.5,1698.13,1695.5,1697.05,500.0
2025-02-24 11:20:00,1700.93,1720.01,1700.33,1720.01,1735.0,1700.93,1720.01,1700.33,1720.01,1735.0
2025-02-24 11:30:00,1715.0,1715.0,1709.05,1709.38,1117.0,1715.0,1715.0,1709.05,1709.38,1117.0
2025-02-24 11:40:00,1715.27,1718.41,1710.58,1718.41,900.0,1715.27,1718.41,1710.58,1718.41,900.0
2025-02-24 11:50:00,1713.1,1713.1,1713.1,1713.1,100.0,1713.1,1713.1,1713.1,1713.1,100.0
2025-02-24 12:00:00,1714.55,1715.89,1714.55,1715.86,481.0,1714.55,1715.89,1714.55,1715.86,481.0
2025-02-24 12:10:00,1719.81,1723.1,1719.45,1723.1,300.0,1719.81,1723.1,1719.45,1723.1,300.0
2025-02-24 12:20:00,1722.0,1722.0,1721.63,1721.63,384.0,1722.0,1722.0,1721.63,1721.63,384.0
2025-02-24 12:30:00,1721.71,1721.71,1721.36,1721.36,200.0,1721.71,1721.71,1721.36,1721.36,200.0
2025-02-24 12:40:00,1726.18,1726.18,1726.18,1726.18,100.0,1726.18,1726.18,1726.18,1726.18,100.0
2025-02-24 12:50:00,1726.34,1730.43,1726.34,1729.79,871.0,1726.34,1730.43,1726.34,1729.79,871.0
2025-02-24 13:00:00,1731.57,1731.57,1731.31,1731.31,330.0,1731.57,1731.57,1731.31,1731.31,330.0
2025-02-24 13:10:00,1730.63,1739.35,1730.63,1736.8,1248.0,1730.63,1739.35,1730.63,1736.8,1248.0
2025-02-24 13:20:00,1736.8,1736.8,1736.8,1736.8,0.0,1736.8,1736.8,1736.8,1736.8,0.0
2025-02-24 13:30:00,1740.0,1740.0,1737.83,1738.93,301.0,1740.0,1740.0,1737.83,1738.93,301.0
2025-02-24 13:40:00,1738.2,1738.2,1736.44,1736.44,531.0,1738.2,1738.2,1736.44,1736.44,531.0
2025-02-24 13:50:00,1735.76,1735.76,1732.62,1732.62,200.0,1735.76,1735.76,1732.62,1732.62,200.0
2025-02-24 14:00:00,1735.4,1735.46,1735.4,1735.46,508.0,1735.4,1735.46,1735.4,1735.46,508.0
2025-02-24 14:10:00,1731.84,1731.84,1730.65,1730.65,200.0,1731.84,1731.84,1730.65,1730.65,200.0
2025-02-24 14:20:00,1730.52,1730.82,1730.0,1730.0,300.0,1730.52,1730.82,1730.0,1730.0,300.0
2025-02-24 14:30:00,1730.53,1730.53,1729.97,1729.97,708.0,1730.53,1730.53,1729.97,1729.97,708.0
2025-02-24 14:40:00,1730.0,1730.0,1728.34,1729.98,800.0,1730.0,1730.0,1728.34,1729.98,800.0
2025-02-24 14:50:00,1730.16,1730.16,1729.51,1729.51,400.0,1730.16,1730.16,1729.51,1729.51,400.0
2025-02-24 15:00:00,1729.53,1729.53,1724.14,1728.81,800.0,1729.53,1729.53,1724.14,1728.81,800.0
2025-02-24 15:10:00,1729.51,1731.23,1728.04,1731.22,1403.0,1729.51,1731.23,1728.04,1731.22,1403.0
2025-02-24 15:20:00,1732.15,1732.16,1727.76,1729.5,1404.0,1732.15,1732.16,1727.76,1729.5,1404.0
2025-02-24 15:30:00,1729.4,1731.85,1729.4,1731.03,696.0,1729.4,1731.85,1729.4,1731.03,696.0
2025-02-24 15:40:00,1730.56,1730.56,1730.55,1730.56,140.0,1730.56,1730.56,1730.55,1730.56,140.0
2025-02-24 15:50:00,1731.7,1735.16,1725.97,1731.49,10874.0,1731.7,1735.16,1725.97,1731.49,10874.0
2025-02-25 09:30:00,1729.67,1738.3,1715.27,1736.88,2782.0,1729.67,1738.3,1715.27,1736.88,2782.0
2025-02-25 09:40:00,1736.88,1736.88,1736.88,1736.88,0.0,1736.88,1736.88,1736.88,1736.88,0.0
2025-02-25 09:50:00,1724.87,1724.87,1724.86,1724.86,300.0,1724.87,1724.87,1724.86,1724.86,300.0
2025-02-25 10:00:00,1730.02,1731.06,1722.32,1723.22,2376.0,1730.02,1731.06,1722.32,1723.22,2376.0
2025-02-25 10:10:00,1731.73,1736.36,1728.63,1731.61,1391.0,1731.73,1736.36,1728.63,1731.61,1391.0
2025-02-25 10:20:00,1728.13,1733.19,1728.13,1728.95,300.0,1728.13,1733.19,1728.13,1728.95,300.0
2025-02-25 10:30:00,1733.19,1740.76,1733.19,1740.76,700.0,1733.19,1740.76,1733.19,1740.76,700.0
2025-02-25 10:40:00,1746.9,1753.53,1740.33,1753.53,2128.0,1746.9,1753.53,1740.33,1753.53,2128.0
2025-02-25 10:50:00,1769.27,1769.27,1765.06,1765.07,1000.0,1769.27,1769.27,1765.06,1765.07,1000.0
2025-02-25 11:00:00,1765.05,1765.05,1759.66,1759.67,852.0,1765.05,1765.05,1759.66,1759.67,852.0
2025-02-25 11:10:00,1759.4,1763.77,1757.46,1759.7,1332.0,1759.4,1763.77,1757.46,1759.7,1332.0
2025-02-25 11:20:00,1758.77,1759.89,1757.83,1759.89,400.0,1758.77,1759.89,1757.83,1759.89,400.0
2025-02-25 11:30:00,1758.49,1758.49,1758.13,1758.13,300.0,1758.49,1758.49,1758.13,1758.13,300.0
2025-02-25 11:40:00,1766.35,1776.53,1766.0,1776.53,1273.0,1766.35,1776.53,1766.0,1776.53,1273.0
2025-02-25 11:50:00,1780.02,1780.02,1779.52,1779.52,413.0,1780.02,1780.02,1779.52,1779.52,413.0
2025-02-25 12:00:00,1779.8,1784.03,1779.52,1782.9,2927.0,1779.8,1784.03,1779.52,1782.9,2927.0
2025-02-25 12:10:00,1784.52,1784.96,1780.76,1783.64,2088.0,1784.52,1784.96,1780.76,1783.64,2088.0
2025-02-25 12:20:00,1779.59,1787.98,1778.46,1786.29,2672.0,1779.59,1787.98,1778.46,1786.29,2672.0
2025-02-25 12:30:00,1789.2,1790.0,1789.2,1790.0,400.0,1789.2,1790.0,1789.2,1790.0,400.0
2025-02-25 12:40:00,1790.0,1794.79,1790.0,1794.79,1630.0,1790.0,1794.79,1790.0,1794.79,1630.0
2025-02-25 12:50:00,1791.33,1796.36,1791.32,1795.61,1216.0,1791.33,1796.36,1791.32,1795.61,1216.0
2025-02-25 13:00:00,1796.27,1797.29,1794.5,1794.51,400.0,1796.27,1797.29,1794.5,1794.51,400.0
2025-02-25 13:10:00,1795.63,1795.64,1790.89,1790.89,800.0,1795.63,1795.64,1790.89,1790.89,800.0
2025-02-25 13:20:00,1784.29,1784.29,1784.28,1784.29,192.0,1784.29,1784.29,1784.28,1784.29,192.0
2025-02-25 13:30:00,1785.27,1793.19,1785.27,1792.98,601.0,1785.27,1793.19,1785.27,1792.98,601.0
2025-02-25 13:40:00,1795.54,1795.99,1795.54,1795.99,200.0,1795.54,1795.99,1795.54,1795.99,200.0
2025-02-25 13:50:00,1792.77,1792.77,1789.86,1792.25,900.0,1792.77,1792.77,1789.86,1792.25,900.0
2025-02-25 14:00:00,1796.14,1800.0,1796.14,1800.0,703.0,1796.14,1800.0,1796.14,1800.0,703.0
2025-02-25 14:10:00,1796.53,1803.32,1796.53,1802.37,3000.0,1796.53,1803.32,1796.53,1802.37,3000.0
2025-02-25 14:20:00,1804.05,1804.05,1802.85,1803.91,1622.0,1804.05,1804.05,1802.85,1803.91,1622.0
2025-02-25 14:30:00,1805.22,1809.27,1805.22,1808.49,1007.0,1805.22,1809.27,1805.22,1808.49,1007.0
2025-02-25 14:40:00,1811.16,1811.48,1807.88,1810.57,2682.0,1811.16,1811.48,1807.88,1810.57,2682.0
2025-02-25 14:50:00,1808.06,1814.14,1808.05,1812.01,600.0,1808.06,1814.14,1808.05,1812.01,600.0
2025-02-25 15:00:00,1813.94,1816.59,1809.47,1815.56,1767.0,1813.94,1816.59,1809.47,1815.56,1767.0
2025-02-25 15:10:00,1815.56,1816.93,1812.29,1816.93,800.0,1815.56,1816.93,1812.29,1816.93,800.0
2025-02-25 15:20:00,1818.97,1822.95,1815.53,1815.53,2659.0,1818.97,1822.95,1815.53,1815.53,2659.0
2025-02-25 15:30:00,1818.18,1819.47,1812.49,1814.41,1765.0,1818.18,1819.47,1812.49,1814.41,1765.0
2025-02-25 15:40:00,1813.69,1821.44,1812.49,1821.44,800.0,1813.69,1821.44,1812.49,1821.44,800.0
2025-02-25 15:50:00,1817.31,1819.78,1810.11,1815.24,9921.0,1817.31,1819.78,1810.11,1815.24,9921.0
2025-02-26 09:30:00,1875.0,1890.0,1862.74,1890.0,6457.0,1875.0,1890.0,1862.74,1890.0,6457.0
2025-02-26 09:40:00,1893.61,1906.87,1879.54,1906.87,3012.0,1893.61,1906.87,1879.54,1906.87,3012.0
2025-02-26 09:50:00,1897.0,1899.67,1887.4,1890.06,3310.0,1897.0,1899.67,1887.4,1890.06,3310.0
2025-02-26 10:00:00,1892.26,1892.26,1884.0,1889.0,3950.0,1892.26,1892.26,1884.0,1889.0,3950.0
2025-02-26 10:10:00,1889.5,1900.14,1889.0,1900.14,4238.0,1889.5,1900.14,1889.0,1900.14,4238.0
2025-02-26 10:20:00,1899.41,1900.22,1898.15,1898.15,1334.0,1899.41,1900.22,1898.15,1898.15,1334.0
2025-02-26 10:30:00,1902.34,1912.87,1902.34,1912.87,2538.0,1902.34,1912.87,1902.34,1912.87,2538.0
2025-02-26 10:40:00,1912.69,1924.32,1912.69,1916.22,4247.0,1912.69,1924.32,1912.69,1916.22,4247.0
2025-02-26 10:50:00,1910.99,1915.21,1910.0,1914.26,800.0,1910.99,1915.21,1910.0,1914.26,800.0
2025-02-26 11:00:00,1915.87,1920.47,1913.17,1913.17,2334.0,1915.87,1920.47,1913.17,1913.17,2334.0
2025-02-26 11:10:00,1922.44,1922.44,1914.04,1915.0,612.0,1922.44,1922.44,1914.04,1915.0,612.0
2025-02-26 11:20:00,1914.54,1915.0,1897.97,1901.84,2700.0,1914.54,1915.0,1897.97,1901.84,2700.0
2025-02-26 11:30:00,1897.44,1898.51,1897.44,1898.51,300.0,1897.44,1898.51,1897.44,1898.51,300.0
2025-02-26 11:40:00,1896.41,1901.06,1895.93,1895.93,1100.0,1896.41,1901.06,1895.93,1895.93,1100.0
2025-02-26 11:50:00,1898.39,1898.39,1897.05,1897.4,921.0,1898.39,1898.39,1897.05,1897.4,921.0
2025-02-26 12:00:00,1900.11,1900.11,1895.5,1895.5,504.0,1900.11,1900.11,1895.5,1895.5,504.0
2025-02-26 12:10:00,1895.5,1895.5,1895.5,1895.5,0.0,1895.5,1895.5,1895.5,1895.5,0.0
2025-02-26 12:20:00,1900.55,1903.5,1900.55,1903.5,200.0,1900.55,1903.5,1900.55,1903.5,200.0
2025-02-26 12:30:00,1902.83,1910.52,1902.83,1903.41,1209.0,1902.83,1910.52,1902.83,1903.41,1209.0
2025-02-26 12:40:00,1902.54,1902.54,1898.81,1902.42,800.0,1902.54,1902.54,1898.81,1902.42,800.0
2025-02-26 12:50:00,1898.81,1901.09,1895.54,1895.54,900.0,1898.81,1901.09,1895.54,1895.54,900.0
2025-02-26 13:00:00,1895.54,1895.54,1895.54,1895.54,0.0,1895.54,1895.54,1895.54,1895.54,0.0
2025-02-26 13:10:00,1886.36,1886.36,1886.35,1886.36,100.0,1886.36,1886.36,1886.35,1886.36,100.0
2025-02-26 13:20:00,1893.76,1893.76,1891.97,1892.05,628.0,1893.76,1893.76,1891.97,1892.05,628.0
2025-02-26 13:30:00,1886.58,1888.16,1884.45,1888.16,405.0,1886.58,1888.16,1884.45,1888.16,405.0
2025-02-26 13:40:00,1880.91,1880.91,1875.2,1875.2,507.0,1880.91,1880.91,1875.2,1875.2,507.0
2025-02-26 13:50:00,1868.88,1871.65,1868.87,1871.65,400.0,1868.88,1871.65,1868.87,1871.65,400.0
2025-02-26 14:00:00,1868.21,1868.21,1867.41,1867.41,200.0,1868.21,1868.21,1867.41,1867.41,200.0
2025-02-26 14:10:00,1863.31,1866.0,1862.66,1866.0,676.0,1863.31,1866.0,1862.66,1866.0,676.0
2025-02-26 14:20:00,1869.01,1873.82,1868.31,1871.68,694.0,1869.01,1873.82,1868.31,1871.68,694.0
2025-02-26 14:30:00,1870.3,1870.3,1869.72,1869.72,300.0,1870.3,1870.3,1869.72,1869.72,300.0
2025-02-26 14:40:00,1868.0,1868.0,1867.64,1867.64,200.0,1868.0,1868.0,1867.64,1867.64,200.0
2025-02-26 14:50:00,1867.9,1867.9,1867.19,1867.19,200.0,1867.9,1867.9,1867.19,1867.19,200.0
2025-02-26 15:00:00,1868.85,1870.65,1868.85,1870.65,200.0,1868.85,1870.65,1868.85,1870.65,200.0
2025-02-26 15:10:00,1874.12,1874.12,1866.4,1872.29,1059.0,1874.12,1874.12,1866.4,1872.29,1059.0
2025-02-26 15:20:00,1872.8,1876.56,1872.8,1874.77,600.0,1872.8,1876.56,1872.8,1874.77,600.0
2025-02-26 15:30:00,1872.53,1874.75,1871.91,1871.91,700.0,1872.53,1874.75,1871.91,1871.91,700.0
2025-02-26 15:40:00,1872.74,1885.82,1870.97,1877.58,3455.0,1872.74,1885.82,1870.97,1877.58,3455.0
2025-02-26 15:50:00,1878.2,1878.39,1866.42,1869.93,5799.0,1878.2,1878.39,1866.42,1869.93,5799.0
2025-02-27 09:30:00,1870.0,1895.31,1867.82,1868.78,2122.0,1870.0,1895.31,1867.82,1868.78,2122.0
2025-02-27 09:40:00,1862.13,1864.54,1861.13,1861.13,400.0,1862.13,1864.54,1861.13,1861.13,400.0
2025-02-27 09:50:00,1836.96,1842.81,1836.96,1842.81,200.0,1836.96,1842.81,1836.96,1842.81,200.0
2025-02-27 10:00:00,1834.59,1834.59,1827.58,1829.45,1100.0,1834.59,1834.59,1827.58,1829.45,1100.0
2025-02-27 10:10:00,1841.55,1846.25,1841.55,1846.25,800.0,1841.55,1846.25,1841.55,1846.25,800.0
2025-02-27 10:20:00,1860.52,1860.52,1859.76,1859.76,300.0,1860.52,1860.52,1859.76,1859.76,300.0
2025-02-27 10:30:00,1855.75,1855.75,1855.75,1855.75,102.0,1855.75,1855.75,1855.75,1855.75,102.0
2025-02-27 10:40:00,1855.75,1855.75,1855.75,1855.75,0.0,1855.75,1855.75,1855.75,1855.75,0.0
2025-02-27 10:50:00,1849.1,1853.23,1847.41,1853.23,1600.0,1849.1,1853.23,1847.41,1853.23,1600.0
2025-02-27 11:00:00,1857.04,1857.04,1853.19,1853.28,300.0,1857.04,1857.04,1853.19,1853.28,300.0
2025-02-27 11:10:00,1859.34,1860.0,1859.34,1860.0,300.0,1859.34,1860.0,1859.34,1860.0,300.0
2025-02-27 11:20:00,1859.05,1860.03,1859.04,1860.03,754.0,1859.05,1860.03,1859.04,1860.03,754.0
2025-02-27 11:30:00,1860.03,1860.03,1857.1,1857.4,871.0,1860.03,1860.03,1857.1,1857.4,871.0
2025-02-27 11:40:00,1856.53,1856.53,1855.25,1855.3,300.0,1856.53,1856.53,1855.25,1855.3,300.0
2025-02-27 11:50:00,1850.72,1852.8,1850.72,1852.8,210.0,1850.72,1852.8,1850.72,1852.8,210.0
2025-02-27 12:00:00,1847.11,1847.11,1847.11,1847.11,260.0,1847.11,1847.11,1847.11,1847.11,260.0
2025-02-27 12:10:00,1844.3,1844.3,1840.81,1840.81,400.0,1844.3,1844.3,1840.81,1840.81,400.0
2025-02-27 12:20:00,1842.5,1845.01,1842.5,1845.01,328.0,1842.5,1845.01,1842.5,1845.01,328.0
2025-02-27 12:30:00,1843.7,1847.59,1843.7,1847.27,565.0,1843.7,1847.59,1843.7,1847.27,565.0
2025-02-27 12:40:00,1845.94,1847.38,1840.56,1847.38,1003.0,1845.94,1847.38,1840.56,1847.38,1003.0
2025-02-27 12:50:00,1846.08,1849.14,1846.07,1849.14,1570.0,1846.08,1849.14,1846.07,1849.14,1570.0
2025-02-27 13:00:00,1849.14,1852.35,1849.14,1852.35,833.0,1849.14,1852.35,1849.14,1852.35,833.0
2025-02-27 13:10:00,1850.52,1850.52,1850.51,1850.52,100.0,1850.52,1850.52,1850.51,1850.52,100.0
2025-02-27 13:20:00,1847.61,1852.21,1847.61,1852.21,458.0,1847.61,1852.21,1847.61,1852.21,458.0
2025-02-27 13:30:00,1852.21,1852.21,1852.21,1852.21,0.0,1852.21,1852.21,1852.21,1852.21,0.0
2025-02-27 13:40:00,1854.91,1855.0,1847.78,1848.57,1000.0,1854.91,1855.0,1847.78,1848.57,1000.0
2025-02-27 13:50:00,1847.47,1848.53,1847.47,1848.53,300.0,1847.47,1848.53,1847.47,1848.53,300.0
2025-02-27 14:00:00,1848.33,1848.33,1845.84,1845.85,209.0,1848.33,1848.33,1845.84,1845.85,209.0
2025-02-27 14:10:00,1845.86,1845.86,1844.25,1845.14,500.0,1845.86,1845.86,1844.25,1845.14,500.0
2025-02-27 14:20:00,1847.99,1847.99,1845.48,1845.85,500.0,1847.99,1847.99,1845.48,1845.85,500.0
2025-02-27 14:30:00,1843.75,1845.83,1838.28,1838.29,1200.0,1843.75,1845.83,1838.28,1838.29,1200.0
2025-02-27 14:40:00,1838.36,1839.09,1837.14,1838.45,800.0,1838.36,1839.09,1837.14,1838.45,800.0
2025-02-27 14:50:00,1838.45,1840.09,1838.44,1839.68,500.0,1838.45,1840.09,1838.44,1839.68,500.0
2025-02-27 15:00:00,1839.1,1839.68,1832.48,1832.48,2763.0,1839.1,1839.68,1832.48,1832.48,2763.0
2025-02-27 15:10:00,1835.95,1836.21,1834.99,1836.06,725.0,1835.95,1836.21,1834.99,1836.06,725.0
2025-02-27 15:20:00,1841.61,1842.52,1839.7,1840.18,675.0,1841.61,1842.52,1839.7,1840.18,675.0
2025-02-27 15:30:00,1838.55,1839.71,1838.55,1839.71,441.0,1838.55,1839.71,1838.55,1839.71,441.0
2025-02-27 15:40:00,1834.12,1837.38,1834.11,1837.38,685.0,1834.12,1837.38,1834.11,1837.38,685.0
2025-02-27 15:50:00,1835.88,1837.19,1833.52,1833.52,3906.0,1835.88,1837.19,1833.52,1833.52,3906.0
2025-02-28 09:30:00,1832.9,1832.9,1832.9,1832.9,2177.0,1832.9,1832.9,1832.9,1832.9,2177.0
2025-02-28 09:40:00,1850.98,1852.0,1843.77,1846.64,824.0,1850.98,1852.0,1843.77,1846.64,824.0
2025-02-28 09:50:00,1851.0,1851.0,1846.23,1846.23,2499.0,1851.0,1851.0,1846.23,1846.23,2499.0
2025-02-28 10:00:00,1847.16,1854.38,1843.85,1850.61,3837.0,1847.16,1854.38,1843.85,1850.61,3837.0
2025-02-28 10:10:00,1860.0,1863.09,1855.0,1856.31,1810.0,1860.0,1863.09,1855.0,1856.31,1810.0
2025-02-28 10:20:00,1856.31,1874.76,1856.3,1873.56,3911.0,1856.31,1874.76,1856.3,1873.56,3911.0
2025-02-28 10:30:00,1872.52,1878.78,1860.0,1864.26,5599.0,1872.52,1878.78,1860.0,1864.26,5599.0
2025-02-28 10:40:00,1863.27,1867.24,1859.73,1867.24,660.0,1863.27,1867.24,1859.73,1867.24,660.0
2025-02-28 10:50:00,1863.64,1870.56,1863.64,1868.94,666.0,1863.64,1870.56,1863.64,1868.94,666.0
2025-02-28 11:00:00,1871.23,1872.58,1869.27,1869.27,1598.0,1871.23,1872.58,1869.27,1869.27,1598.0
2025-02-28 11:10:00,1868.34,1868.34,1867.19,1867.19,200.0,1868.34,1868.34,1867.19,1867.19,200.0
2025-02-28 11:20:00,1861.01,1861.01,1856.94,1856.94,200.0,1861.01,1861.01,1856.94,1856.94,200.0
2025-02-28 11:30:00,1860.63,1864.35,1860.63,1862.76,1200.0,1860.63,1864.35,1860.63,1862.76,1200.0
2025-02-28 11:40:00,1863.56,1863.56,1859.99,1859.99,500.0,1863.56,1863.56,1859.99,1859.99,500.0
2025-02-28 11:50:00,1863.45,1863.45,1860.13,1860.13,507.0,1863.45,1863.45,1860.13,1860.13,507.0
2025-02-28 12:00:00,1861.7,1862.49,1861.05,1861.05,900.0,1861.7,1862.49,1861.05,1861.05,900.0
2025-02-28 12:10:00,1861.06,1873.05,1860.34,1873.05,3762.0,1861.06,1873.05,1860.34,1873.05,3762.0
2025-02-28 12:20:00,1871.49,1873.33,1869.82,1872.19,1686.0,1871.49,1873.33,1869.82,1872.19,1686.0
2025-02-28 12:30:00,1870.65,1870.65,1866.15,1866.15,400.0,1870.65,1870.65,1866.15,1866.15,400.0
2025-02-28 12:40:00,1866.99,1866.99,1858.47,1858.47,200.0,1866.99,1866.99,1858.47,1858.47,200.0
2025-02-28 12:50:00,1856.2,1856.2,1856.19,1856.2,100.0,1856.2,1856.2,1856.19,1856.2,100.0
2025-02-28 13:00:00,1855.86,1856.1,1853.73,1853.73,459.0,1855.86,1856.1,1853.73,1853.73,459.0
2025-02-28 13:10:00,1855.03,1855.03,1848.82,1848.82,1329.0,1855.03,1855.03,1848.82,1848.82,1329.0
2025-02-28 13:20:00,1846.75,1849.5,1846.75,1849.5,300.0,1846.75,1849.5,1846.75,1849.5,300.0
2025-02-28 13:30:00,1855.01,1855.01,1850.2,1850.2,500.0,1855.01,1855.01,1850.2,1850.2,500.0
2025-02-28 13:40:00,1857.62,1857.75,1850.85,1857.75,476.0,1857.62,1857.75,1850.85,1857.75,476.0
2025-02-28 13:50:00,1850.11,1850.11,1849.76,1849.76,335.0,1850.11,1850.11,1849.76,1849.76,335.0
2025-02-28 14:00:00,1853.09,1853.09,1852.9,1852.9,300.0,1853.09,1853.09,1852.9,1852.9,300.0
2025-02-28 14:10:00,1852.9,1852.9,1852.9,1852.9,104.0,1852.9,1852.9,1852.9,1852.9,104.0
2025-02-28 14:20:00,1852.9,1852.9,1852.9,1852.9,0.0,1852.9,1852.9,1852.9,1852.9,0.0
2025-02-28 14:30:00,1854.47,1860.34,1854.47,1860.34,200.0,1854.47,1860.34,1854.47,1860.34,200.0
2025-02-28 14:40:00,1860.4,1863.88,1860.16,1863.88,400.0,1860.4,1863.88,1860.16,1863.88,400.0
2025-02-28 14:50:00,1863.88,1867.32,1863.88,1865.94,1011.0,1863.88,1867.32,1863.88,1865.94,1011.0
2025-02-28 15:00:00,1866.26,1868.26,1866.26,1868.26,200.0,1866.26,1868.26,1866.26,1868.26,200.0
2025-02-28 15:10:00,1865.36,1866.71,1865.0,1865.0,500.0,1865.36,1866.71,1865.0,1865.0,500.0
2025-02-28 15:20:00,1865.0,1865.0,1865.0,1865.0,0.0,1865.0,1865.0,1865.0,1865.0,0.0
2025-02-28 15:30:00,1868.95,1868.95,1865.57,1865.57,240.0,1868.95,1868.95,1865.57,1865.57,240.0
2025-02-28 15:40:00,1866.8,1868.79,1866.8,1868.79,600.0,1866.8,1868.79,1866.8,1868.79,600.0
2025-02-28 15:50:00,1869.5,1885.44,1869.5,1885.4,10353.0,1869.5,1885.44,1869.5,1885.4,10353.0
2025-03-03 09:30:00,1890.06,1910.0,1890.06,1910.0,5818.0,1890.06,1910.0,1890.06,1910.0,5818.0
2025-03-03 09:40:00,1910.0,1914.5,1906.21,1914.5,1217.0,1910.0,1914.5,1906.21,1914.5,1217.0
2025-03-03 09:50:00,1913.77,1913.77,1900.74,1900.74,2300.0,1913.77,1913.77,1900.74,1900.74,2300.0
2025-03-03 10:00:00,1892.61,1895.61,1890.05,1890.05,1266.0,1892.61,1895.61,1890.05,1890.05,1266.0
2025-03-03 10:10:00,1895.37,1898.62,1892.55,1895.38,451.0,1895.37,1898.62,1892.55,1895.38,451.0
2025-03-03 10:20:00,1899.0,1905.81,1899.0,1905.81,1400.0,1899.0,1905.81,1899.0,1905.81,1400.0
2025-03-03 10:30:00,1906.0,1906.29,1900.67,1900.67,2523.0,1906.0,1906.29,1900.67,1900.67,2523.0
2025-03-03 10:40:00,1908.26,1909.0,1899.02,1899.02,880.0,1908.26,1909.0,1899.02,1899.02,880.0
2025-03-03 10:50:00,1901.85,1901.85,1890.18,1890.18,800.0,1901.85,1901.85,1890.18,1890.18,800.0
2025-03-03 11:00:00,1891.55,1891.55,1891.55,1891.55,200.0,1891.55,1891.55,1891.55,1891.55,200.0
2025-03-03 11:10:00,1897.03,1897.03,1897.02,1897.03,100.0,1897.03,1897.03,1897.02,1897.03,100.0
2025-03-03 11:20:00,1897.03,1897.03,1897.03,1897.03,0.0,1897.03,1897.03,1897.03,1897.03,0.0
2025-03-03 11:30:00,1893.15,1896.18,1883.73,1886.73,2200.0,1893.15,1896.18,1883.73,1886.73,2200.0
2025-03-03 11:40:00,1885.75,1890.0,1885.23,1887.33,1486.0,1885.75,1890.0,1885.23,1887.33,1486.0
2025-03-03 11:50:00,1896.36,1896.36,1893.27,1893.27,500.0,1896.36,1896.36,1893.27,1893.27,500.0
2025-03-03 12:00:00,1900.23,1900.23,1900.23,1900.23,426.0,1900.23,1900.23,1900.23,1900.23,426.0
2025-03-03 12:10:00,1901.9,1906.3,1901.9,1906.11,400.0,1901.9,1906.3,1901.9,1906.11,400.0
2025-03-03 12:20:00,1907.31,1909.09,1903.54,1906.46,4272.0,1907.31,1909.09,1903.54,1906.46,4272.0
2025-03-03 12:30:00,1905.74,1911.74,1904.58,1911.74,1505.0,1905.74,1911.74,1904.58,1911.74,1505.0
2025-03-03 12:40:00,1914.21,1914.21,1911.92,1911.92,400.0,1914.21,1914.21,1911.92,1911.92,400.0
2025-03-03 12:50:00,1913.73,1913.73,1910.63,1910.63,280.0,1913.73,1913.73,1910.63,1910.63,280.0
2025-03-03 13:00:00,1911.13,1911.13,1900.0,1900.0,933.0,1911.13,1911.13,1900.0,1900.0,933.0
2025-03-03 13:10:00,1895.24,1896.75,1895.24,1896.22,640.0,1895.24,1896.75,1895.24,1896.22,640.0
2025-03-03 13:20:00,1893.47,1897.55,1886.75,1886.75,2000.0,1893.47,1897.55,1886.75,1886.75,2000.0
2025-03-03 13:30:00,1886.75,1886.75,1886.75,1886.75,0.0,1886.75,1886.75,1886.75,1886.75,0.0
2025-03-03 13:40:00,1888.54,1888.54,1886.64,1886.64,200.0,1888.54,1888.54,1886.64,1886.64,200.0
2025-03-03 13:50:00,1887.01,1887.01,1877.04,1880.04,2295.0,1887.01,1887.01,1877.04,1880.04,2295.0
2025-03-03 14:00:00,1887.84,1887.84,1886.78,1887.84,500.0,1887.84,1887.84,1886.78,1887.84,500.0
2025-03-03 14:10:00,1887.84,1887.84,1887.84,1887.84,0.0,1887.84,1887.84,1887.84,1887.84,0.0
2025-03-03 14:20:00,1887.34,1887.35,1883.0,1883.0,400.0,1887.34,1887.35,1883.0,1883.0,400.0
2025-03-03 14:30:00,1883.8,1889.65,1883.8,1884.99,300.0,1883.8,1889.65,1883.8,1884.99,300.0
2025-03-03 14:40:00,1892.33,1892.33,1892.33,1892.33,116.0,1892.33,1892.33,1892.33,1892.33,116.0
2025-03-03 14:50:00,1885.68,1885.68,1878.2,1879.02,900.0,1885.68,1885.68,1878.2,1879.02,900.0
2025-03-03 15:00:00,1877.14,1877.14,1872.84,1874.45,1300.0,1877.14,1877.14,1872.84,1874.45,1300.0
2025-03-03 15:10:00,1868.29,1868.29,1860.28,1860.93,3089.0,1868.29,1868.29,1860.28,1860.93,3089.0
2025-03-03 15:20:00,1860.87,1863.27,1859.69,1860.58,712.0,1860.87,1863.27,1859.69,1860.58,712.0
2025-03-03 15:30:00,1863.49,1864.74,1856.41,1856.42,5800.0,1863.49,1864.74,1856.41,1856.42,5800.0
2025-03-03 15:40:00,1856.65,1858.79,1854.18,1856.61,5522.0,1856.65,1858.79,1854.18,1856.61,5522.0
2025-03-03 15:50:00,1858.17,1864.9,1851.82,1863.93,6245.0,1858.17,1864.9,1851.82,1863.93,6245.0
2025-03-04 09:30:00,1848.59,1859.0,1848.14,1854.23,2703.0,1848.59,1859.0,1848.14,1854.23,2703.0
2025-03-04 09:40:00,1856.08,1856.08,1848.69,1851.65,1553.0,1856.08,1856.08,1848.69,1851.65,1553.0
2025-03-04 09:50:00,1847.71,1849.97,1846.05,1848.16,1100.0,1847.71,1849.97,1846.05,1848.16,1100.0
2025-03-04 10:00:00,1851.69,1851.69,1850.0,1850.0,1366.0,1851.69,1851.69,1850.0,1850.0,1366.0
2025-03-04 10:10:00,1850.64,1857.5,1850.0,1850.0,900.0,1850.64,1857.5,1850.0,1850.0,900.0
2025-03-04 10:20:00,1851.82,1862.1,1851.82,1862.1,1612.0,1851.82,1862.1,1851.82,1862.1,1612.0
2025-03-04 10:30:00,1868.44,1873.5,1868.43,1873.5,496.0,1868.44,1873.5,1868.43,1873.5,496.0
2025-03-04 10:40:00,1867.07,1873.52,1867.07,1872.14,500.0,1867.07,1873.52,1867.07,1872.14,500.0
2025-03-04 10:50:00,1876.52,1876.52,1873.65,1873.65,500.0,1876.52,1876.52,1873.65,1873.65,500.0
2025-03-04 11:00:00,1871.09,1872.25,1868.67,1868.67,400.0,1871.09,1872.25,1868.67,1868.67,400.0
2025-03-04 11:10:00,1868.9,1876.45,1868.9,1871.69,2863.0,1868.9,1876.45,1868.9,1871.69,2863.0
2025-03-04 11:20:00,1868.25,1868.25,1853.99,1854.0,1570.0,1868.25,1868.25,1853.99,1854.0,1570.0
2025-03-04 11:30:00,1854.5,1856.0,1852.62,1856.0,600.0,1854.5,1856.0,1852.62,1856.0,600.0
2025-03-04 11:40:00,1850.0,1863.98,1850.0,1860.89,1400.0,1850.0,1863.98,1850.0,1860.89,1400.0
2025-03-04 11:50:00,1860.11,1868.06,1860.11,1865.87,822.0,1860.11,1868.06,1860.11,1865.87,822.0
2025-03-04 12:00:00,1866.11,1867.45,1861.89,1862.87,2000.0,1866.11,1867.45,1861.89,1862.87,2000.0
2025-03-04 12:10:00,1864.21,1869.8,1864.19,1869.8,600.0,1864.21,1869.8,1864.19,1869.8,600.0
2025-03-04 12:20:00,1877.02,1882.23,1875.08,1882.23,540.0,1877.02,1882.23,1875.08,1882.23,540.0
2025-03-04 12:30:00,1882.42,1882.42,1882.39,1882.39,202.0,1882.42,1882.42,1882.39,1882.39,202.0
2025-03-04 12:40:00,1880.39,1887.13,1880.39,1887.13,1006.0,1880.39,1887.13,1880.39,1887.13,1006.0
2025-03-04 12:50:00,1882.76,1882.97,1879.86,1882.97,1109.0,1882.76,1882.97,1879.86,1882.97,1109.0
2025-03-04 13:00:00,1879.28,1883.92,1879.28,1883.92,200.0,1879.28,1883.92,1879.28,1883.92,200.0
2025-03-04 13:10:00,1887.81,1888.8,1881.84,1887.37,1769.0,1887.81,1888.8,1881.84,1887.37,1769.0
2025-03-04 13:20:00,1884.46,1888.15,1881.67,1886.26,2103.0,1884.46,1888.15,1881.67,1886.26,2103.0
2025-03-04 13:30:00,1884.29,1888.07,1884.29,1887.25,500.0,1884.29,1888.07,1884.29,1887.25,500.0
2025-03-04 13:40:00,1893.66,1894.51,1891.53,1894.11,1044.0,1893.66,1894.51,1891.53,1894.11,1044.0
2025-03-04 13:50:00,1898.16,1901.59,1898.13,1898.13,1331.0,1898.16,1901.59,1898.13,1898.13,1331.0
2025-03-04 14:00:00,1905.09,1908.19,1904.94,1908.19,400.0,1905.09,1908.19,1904.94,1908.19,400.0
2025-03-04 14:10:00,1912.0,1912.6,1905.43,1912.6,660.0,1912.0,1912.6,1905.43,1912.6,660.0
2025-03-04 14:20:00,1911.53,1913.07,1904.99,1905.0,1635.0,1911.53,1913.07,1904.99,1905.0,1635.0
2025-03-04 14:30:00,1905.75,1905.75,1905.74,1905.75,719.0,1905.75,1905.75,1905.74,1905.75,719.0
2025-03-04 14:40:00,1908.22,1910.28,1906.17,1907.69,500.0,1908.22,1910.28,1906.17,1907.69,500.0
2025-03-04 14:50:00,1912.62,1912.62,1910.25,1910.25,200.0,1912.62,1912.62,1910.25,1910.25,200.0
2025-03-04 15:00:00,1910.96,1912.31,1908.54,1912.31,1479.0,1910.96,1912.31,1908.54,1912.31,1479.0
2025-03-04 15:10:00,1911.03,1914.94,1909.14,1910.56,2261.0,1911.03,1914.94,1909.14,1910.56,2261.0
2025-03-04 15:20:00,1913.5,1919.6,1913.22,1913.92,1503.0,1913.5,1919.6,1913.22,1913.92,1503.0
2025-03-04 15:30:00,1907.52,1907.52,1886.74,1886.74,1637.0,1907.52,1907.52,1886.74,1886.74,1637.0
2025-03-04 15:40:00,1889.57,1891.01,1886.79,1886.79,453.0,1889.57,1891.01,1886.79,1886.79,453.0
2025-03-04 15:50:00,1884.14,1884.14,1871.04,1872.57,13012.0,1884.14,1884.14,1871.04,1872.57,13012.0
2025-03-05 09:30:00,1870.8,1870.8,1870.8,1870.8,933.0,1870.8,1870.8,1870.8,1870.8,933.0
2025-03-05 09:40:00,1887.36,1887.36,1874.63,1878.37,3360.0,1887.36,1887.36,1874.63,1878.37,3360.0
2025-03-05 09:50:00,1873.43,1874.87,1872.07,1874.87,700.0,1873.43,1874.87,1872.07,1874.87,700.0
2025-03-05 10:00:00,1881.94,1882.51,1881.94,1882.51,210.0,1881.94,1882.51,1881.94,1882.51,210.0
2025-03-05 10:10:00,1884.25,1884.25,1884.25,1884.25,116.0,1884.25,1884.25,1884.25,1884.25,116.0
2025-03-05 10:20:00,1875.67,1875.67,1875.67,1875.67,100.0,1875.67,1875.67,1875.67,1875.67,100.0
2025-03-05 10:30:00,1870.27,1875.22,1870.27,1873.34,620.0,1870.27,1875.22,1870.27,1873.34,620.0
2025-03-05 10:40:00,1872.26,1872.26,1872.26,1872.26,100.0,1872.26,1872.26,1872.26,1872.26,100.0
2025-03-05 10:50:00,1877.53,1877.53,1877.52,1877.53,204.0,1877.53,1877.53,1877.52,1877.53,204.0
2025-03-05 11:00:00,1876.3,1876.3,1874.45,1874.45,300.0,1876.3,1876.3,1874.45,1874.45,300.0
2025-03-05 11:10:00,1874.33,1874.33,1865.6,1871.51,1533.0,1874.33,1874.33,1865.6,1871.51,1533.0
2025-03-05 11:20:00,1873.12,1873.57,1873.12,1873.57,200.0,1873.12,1873.57,1873.12,1873.57,200.0
2025-03-05 11:30:00,1873.75,1877.4,1870.12,1872.49,4187.0,1873.75,1877.4,1870.12,1872.49,4187.0
2025-03-05 11:40:00,1868.62,1868.62,1868.61,1868.62,100.0,1868.62,1868.62,1868.61,1868.62,100.0
2025-03-05 11:50:00,1856.52,1868.0,1856.51,1868.0,1014.0,1856.52,1868.0,1856.51,1868.0,1014.0
2025-03-05 12:00:00,1869.33,1869.33,1869.33,1869.33,100.0,1869.33,1869.33,1869.33,1869.33,100.0
2025-03-05 12:10:00,1861.08,1864.81,1861.08,1864.81,200.0,1861.08,1864.81,1861.08,1864.81,200.0
2025-03-05 12:20:00,1862.5,1862.5,1862.5,1862.5,100.0,1862.5,1862.5,1862.5,1862.5,100.0
2025-03-05 12:30:00,1862.5,1862.94,1862.5,1862.94,200.0,1862.5,1862.94,1862.5,1862.94,200.0
2025-03-05 12:40:00,1866.07,1866.42,1863.27,1864.48,1700.0,1866.07,1866.42,1863.27,1864.48,1700.0
2025-03-05 12:50:00,1870.97,1870.97,1867.35,1867.35,205.0,1870.97,1870.97,1867.35,1867.35,205.0
2025-03-05 13:00:00,1869.27,1869.27,1867.36,1867.37,900.0,1869.27,1869.27,1867.36,1867.37,900.0
2025-03-05 13:10:00,1866.38,1870.33,1866.38,1869.69,716.0,1866.38,1870.33,1866.38,1869.69,716.0
2025-03-05 13:20:00,1869.84,1869.84,1867.47,1867.86,700.0,1869.84,1869.84,1867.47,1867.86,700.0
2025-03-05 13:30:00,1863.06,1871.15,1863.06,1869.62,349.0,1863.06,1871.15,1863.06,1869.62,349.0
2025-03-05 13:40:00,1865.53,1869.0,1865.53,1869.0,965.0,1865.53,1869.0,1865.53,1869.0,965.0
2025-03-05 13:50:00,1872.48,1872.48,1872.48,1872.48,100.0,1872.48,1872.48,1872.48,1872.48,100.0
2025-03-05 14:00:00,1869.23,1872.92,1869.06,1869.23,1095.0,1869.23,1872.92,1869.06,1869.23,1095.0
2025-03-05 14:10:00,1870.0,1872.92,1869.45,1872.56,800.0,1870.0,1872.92,1869.45,1872.56,800.0
2025-03-05 14:20:00,1871.63,1875.71,1871.63,1875.71,600.0,1871.63,1875.71,1871.63,1875.71,600.0
2025-03-05 14:30:00,1869.24,1877.71,1869.23,1874.48,5050.0,1869.24,1877.71,1869.23,1874.48,5050.0
2025-03-05 14:40:00,1872.73,1877.6,1872.73,1873.98,2545.0,1872.73,1877.6,1872.73,1873.98,2545.0
2025-03-05 14:50:00,1872.94,1872.94,1870.58,1870.58,300.0,1872.94,1872.94,1870.58,1870.58,300.0
2025-03-05 15:00:00,1870.36,1871.04,1868.6,1871.04,2008.0,1870.36,1871.04,1868.6,1871.04,2008.0
2025-03-05 15:10:00,1870.9,1870.9,1869.04,1869.05,300.0,1870.9,1870.9,1869.04,1869.05,300.0
2025-03-05 15:20:00,1870.6,1874.97,1869.54,1874.87,700.0,1870.6,1874.97,1869.54,1874.87,700.0
2025-03-05 15:30:00,1873.74,1876.12,1872.13,1876.12,985.0,1873.74,1876.12,1872.13,1876.12,985.0
2025-03-05 15:40:00,1874.91,1879.17,1874.06,1874.06,2589.0,1874.91,1879.17,1874.06,1874.06,2589.0
2025-03-05 15:50:00,1871.37,1875.39,1867.12,1875.37,4438.0,1871.37,1875.39,1867.12,1875.37,4438.0
2025-03-06 09:30:00,1833.73,1833.73,1814.8,1814.8,1977.0,1833.73,1833.73,1814.8,1814.8,1977.0
2025-03-06 09:40:00,1819.57,1831.51,1819.57,1826.39,520.0,1819.57,1831.51,1819.57,1826.39,520.0
2025-03-06 09:50:00,1831.67,1837.96,1824.97,1832.64,1421.0,1831.67,1837.96,1824.97,1832.64,1421.0
2025-03-06 10:00:00,1827.87,1830.55,1827.86,1830.55,502.0,1827.87,1830.55,1827.86,1830.55,502.0
2025-03-06 10:10:00,1844.07,1844.07,1833.9,1833.9,553.0,1844.07,1844.07,1833.9,1833.9,553.0
2025-03-06 10:20:00,1853.19,1855.12,1850.76,1855.12,700.0,1853.19,1855.12,1850.76,1855.12,700.0
2025-03-06 10:30:00,1853.88,1869.97,1850.9,1869.97,2578.0,1853.88,1869.97,1850.9,1869.97,2578.0
2025-03-06 10:40:00,1874.65,1874.65,1868.0,1868.0,1600.0,1874.65,1874.65,1868.0,1868.0,1600.0
2025-03-06 10:50:00,1860.62,1861.62,1853.95,1861.62,2472.0,1860.62,1861.62,1853.95,1861.62,2472.0
2025-03-06 11:00:00,1861.05,1863.03,1861.04,1862.0,700.0,1861.05,1863.03,1861.04,1862.0,700.0
2025-03-06 11:10:00,1860.0,1860.0,1856.32,1859.1,500.0,1860.0,1860.0,1856.32,1859.1,500.0
2025-03-06 11:20:00,1860.78,1861.9,1855.0,1855.92,1814.0,1860.78,1861.9,1855.0,1855.92,1814.0
2025-03-06 11:30:00,1858.44,1858.44,1854.52,1857.46,2088.0,1858.44,1858.44,1854.52,1857.46,2088.0
2025-03-06 11:40:00,1853.16,1853.16,1852.6,1852.6,400.0,1853.16,1853.16,1852.6,1852.6,400.0
2025-03-06 11:50:00,1853.66,1853.66,1848.0,1849.33,2100.0,1853.66,1853.66,1848.0,1849.33,2100.0
2025-03-06 12:00:00,1849.33,1850.0,1846.07,1847.68,10195.0,1849.33,1850.0,1846.07,1847.68,10195.0
2025-03-06 12:10:00,1842.84,1842.84,1837.44,1837.44,400.0,1842.84,1842.84,1837.44,1837.44,400.0
2025-03-06 12:20:00,1842.05,1842.88,1836.09,1836.1,500.0,1842.05,1842.88,1836.09,1836.1,500.0
2025-03-06 12:30:00,1837.31,1837.31,1834.54,1834.54,215.0,1837.31,1837.31,1834.54,1834.54,215.0
2025-03-06 12:40:00,1838.15,1838.15,1829.15,1829.95,600.0,1838.15,1838.15,1829.15,1829.95,600.0
2025-03-06 12:50:00,1833.11,1835.72,1833.11,1835.72,293.0,1833.11,1835.72,1833.11,1835.72,293.0
2025-03-06 13:00:00,1836.53,1836.54,1827.4,1829.79,1000.0,1836.53,1836.54,1827.4,1829.79,1000.0
2025-03-06 13:10:00,1832.72,1832.72,1832.72,1832.72,100.0,1832.72,1832.72,1832.72,1832.72,100.0
2025-03-06 13:20:00,1834.82,1834.82,1834.82,1834.82,100.0,1834.82,1834.82,1834.82,1834.82,100.0
2025-03-06 13:30:00,1834.94,1834.94,1830.96,1833.68,1179.0,1834.94,1834.94,1830.96,1833.68,1179.0
2025-03-06 13:40:00,1831.82,1831.82,1830.16,1831.03,821.0,1831.82,1831.82,1830.16,1831.03,821.0
2025-03-06 13:50:00,1833.95,1834.72,1832.65,1833.23,600.0,1833.95,1834.72,1832.65,1833.23,600.0
2025-03-06 14:00:00,1830.34,1831.58,1820.04,1820.04,1207.0,1830.34,1831.58,1820.04,1820.04,1207.0
2025-03-06 14:10:00,1822.3,1822.3,1817.97,1817.97,850.0,1822.3,1822.3,1817.97,1817.97,850.0
2025-03-06 14:20:00,1815.75,1815.75,1814.97,1814.98,200.0,1815.75,1815.75,1814.97,1814.98,200.0
2025-03-06 14:30:00,1812.99,1812.99,1809.85,1811.62,301.0,1812.99,1812.99,1809.85,1811.62,301.0
2025-03-06 14:40:00,1811.38,1819.7,1810.86,1819.7,305.0,1811.38,1819.7,1810.86,1819.7,305.0
2025-03-06 14:50:00,1828.9,1831.32,1824.22,1824.22,3005.0,1828.9,1831.32,1824.22,1824.22,3005.0
2025-03-06 15:00:00,1822.02,1823.76,1822.02,1823.76,400.0,1822.02,1823.76,1822.02,1823.76,400.0
2025-03-06 15:10:00,1826.13,1830.3,1825.58,1826.98,1100.0,1826.13,1830.3,1825.58,1826.98,1100.0
2025-03-06 15:20:00,1823.92,1823.92,1823.46,1823.47,300.0,1823.92,1823.92,1823.46,1823.47,300.0
2025-03-06 15:30:00,1822.58,1831.33,1822.58,1824.23,1544.0,1822.58,1831.33,1822.58,1824.23,1544.0
2025-03-06 15:40:00,1819.75,1820.69,1815.36,1816.23,1231.0,1819.75,1820.69,1815.36,1816.23,1231.0
2025-03-06 15:50:00,1817.14,1818.72,1816.11,1816.95,3275.0,1817.14,1818.72,1816.11,1816.95,3275.0
2025-03-07 09:30:00,1819.61,1831.99,1805.84,1821.1,3562.0,1819.61,1831.99,1805.84,1821.1,3562.0
2025-03-07 09:40:00,1822.75,1848.01,1821.8,1846.02,1025.0,1822.75,1848.01,1821.8,1846.02,1025.0
2025-03-07 09:50:00,1854.48,1859.76,1846.77,1846.77,806.0,1854.48,1859.76,1846.77,1846.77,806.0
2025-03-07 10:00:00,1838.77,1838.77,1838.77,1838.77,100.0,1838.77,1838.77,1838.77,1838.77,100.0
2025-03-07 10:10:00,1835.49,1836.19,1819.18,1819.18,729.0,1835.49,1836.19,1819.18,1819.18,729.0
2025-03-07 10:20:00,1818.0,1820.08,1814.85,1820.08,801.0,1818.0,1820.08,1814.85,1820.08,801.0
2025-03-07 10:30:00,1819.28,1819.28,1808.0,1808.0,1333.0,1819.28,1819.28,1808.0,1808.0,1333.0
2025-03-07 10:40:00,1809.63,1818.17,1808.74,1818.17,800.0,1809.63,1818.17,1808.74,1818.17,800.0
2025-03-07 10:50:00,1820.73,1820.73,1812.66,1815.06,749.0,1820.73,1820.73,1812.66,1815.06,749.0
2025-03-07 11:00:00,1812.79,1812.79,1809.37,1809.37,300.0,1812.79,1812.79,1809.37,1809.37,300.0
2025-03-07 11:10:00,1812.26,1812.26,1800.0,1800.0,1750.0,1812.26,1812.26,1800.0,1800.0,1750.0
2025-03-07 11:20:00,1789.88,1795.0,1782.0,1795.0,1649.0,1789.88,1795.0,1782.0,1795.0,1649.0
2025-03-07 11:30:00,1786.72,1786.72,1784.17,1784.17,400.0,1786.72,1786.72,1784.17,1784.17,400.0
2025-03-07 11:40:00,1782.22,1783.07,1774.69,1782.84,1528.0,1782.22,1783.07,1774.69,1782.84,1528.0
2025-03-07 11:50:00,1774.94,1776.36,1771.82,1774.76,1265.0,1774.94,1776.36,1771.82,1774.76,1265.0
2025-03-07 12:00:00,1777.9,1777.9,1773.47,1776.72,630.0,1777.9,1777.9,1773.47,1776.72,630.0
2025-03-07 12:10:00,1779.47,1779.47,1774.19,1774.19,1800.0,1779.47,1779.47,1774.19,1774.19,1800.0
2025-03-07 12:20:00,1771.99,1772.64,1767.2,1772.64,1404.0,1771.99,1772.64,1767.2,1772.64,1404.0
2025-03-07 12:30:00,1780.69,1780.69,1780.69,1780.69,100.0,1780.69,1780.69,1780.69,1780.69,100.0
2025-03-07 12:40:00,1786.7,1791.67,1786.7,1791.67,1106.0,1786.7,1791.67,1786.7,1791.67,1106.0
2025-03-07 12:50:00,1791.58,1797.86,1788.03,1797.86,2100.0,1791.58,1797.86,1788.03,1797.86,2100.0
2025-03-07 13:00:00,1789.58,1800.0,1789.58,1794.0,1617.0,1789.58,1800.0,1789.58,1794.0,1617.0
2025-03-07 13:10:00,1793.5,1798.04,1793.5,1798.04,305.0,1793.5,1798.04,1793.5,1798.04,305.0
2025-03-07 13:20:00,1794.83,1795.39,1794.83,1795.39,300.0,1794.83,1795.39,1794.83,1795.39,300.0
2025-03-07 13:30:00,1797.18,1799.77,1796.14,1799.0,5613.0,1797.18,1799.77,1796.14,1799.0,5613.0
2025-03-07 13:40:00,1805.69,1805.69,1805.68,1805.69,3600.0,1805.69,1805.69,1805.68,1805.69,3600.0
2025-03-07 13:50:00,1812.99,1817.04,1812.95,1816.39,911.0,1812.99,1817.04,1812.95,1816.39,911.0
2025-03-07 14:00:00,1823.99,1823.99,1811.93,1811.93,4283.0,1823.99,1823.99,1811.93,1811.93,4283.0
2025-03-07 14:10:00,1805.24,1813.79,1804.96,1813.31,1121.0,1805.24,1813.79,1804.96,1813.31,1121.0
2025-03-07 14:20:00,1812.47,1815.79,1812.47,1814.37,406.0,1812.47,1815.79,1812.47,1814.37,406.0
2025-03-07 14:30:00,1815.28,1821.03,1815.28,1817.75,400.0,1815.28,1821.03,1815.28,1817.75,400.0
2025-03-07 14:40:00,1816.23,1819.37,1816.23,1819.37,300.0,1816.23,1819.37,1816.23,1819.37,300.0
2025-03-07 14:50:00,1819.83,1819.83,1818.03,1818.04,400.0,1819.83,1819.83,1818.03,1818.04,400.0
2025-03-07 15:00:00,1815.06,1822.0,1815.06,1822.0,1545.0,1815.06,1822.0,1815.06,1822.0,1545.0
2025-03-07 15:10:00,1831.38,1833.93,1830.22,1833.93,700.0,1831.38,1833.93,1830.22,1833.93,700.0
2025-03-07 15:20:00,1828.73,1832.91,1828.73,1832.91,800.0,1828.73,1832.91,1828.73,1832.91,800.0
2025-03-07 15:30:00,1833.69,1836.11,1829.38,1829.52,2017.0,1833.69,1836.11,1829.38,1829.52,2017.0
2025-03-07 15:40:00,1825.7,1834.11,1825.69,1834.11,2200.0,1825.7,1834.11,1825.69,1834.11,2200.0
2025-03-07 15:50:00,1834.37,1836.95,1823.65,1836.95,7586.0,1834.37,1836.95,1823.65,1836.95,7586.0
2025-03-10 09:30:00,1790.61,1790.61,1758.52,1758.52,3913.0,1790.61,1790.61,1758.52,1758.52,3913.0
2025-03-10 09:40:00,1757.91,1771.96,1757.91,1768.63,2018.0,1757.91,1771.96,1757.91,1768.63,2018.0
2025-03-10 09:50:00,1763.43,1763.43,1760.29,1760.29,200.0,1763.43,1763.43,1760.29,1760.29,200.0
2025-03-10 10:00:00,1755.12,1755.54,1743.39,1747.47,2509.0,1755.12,1755.54,1743.39,1747.47,2509.0
2025-03-10 10:10:00,1741.55,1741.55,1739.23,1739.23,300.0,1741.55,1741.55,1739.23,1739.23,300.0
2025-03-10 10:20:00,1740.58,1740.58,1735.89,1735.89,721.0,1740.58,1740.58,1735.89,1735.89,721.0
2025-03-10 10:30:00,1737.85,1745.11,1720.87,1724.56,3350.0,1737.85,1745.11,1720.87,1724.56,3350.0
2025-03-10 10:40:00,1720.52,1720.52,1709.84,1719.5,1613.0,1720.52,1720.52,1709.84,1719.5,1613.0
2025-03-10 10:50:00,1718.02,1721.1,1711.31,1718.6,1250.0,1718.02,1721.1,1711.31,1718.6,1250.0
2025-03-10 11:00:00,1725.97,1725.97,1712.51,1723.3,1200.0,1725.97,1725.97,1712.51,1723.3,1200.0
2025-03-10 11:10:00,1722.06,1722.06,1710.0,1718.5,1651.0,1722.06,1722.06,1710.0,1718.5,1651.0
2025-03-10 11:20:00,1712.46,1712.46,1712.45,1712.46,100.0,1712.46,1712.46,1712.45,1712.46,100.0
2025-03-10 11:30:00,1715.25,1715.25,1715.25,1715.25,120.0,1715.25,1715.25,1715.25,1715.25,120.0
2025-03-10 11:40:00,1707.16,1720.13,1707.16,1720.13,953.0,1707.16,1720.13,1707.16,1720.13,953.0
2025-03-10 11:50:00,1716.31,1716.31,1716.31,1716.31,200.0,1716.31,1716.31,1716.31,1716.31,200.0
2025-03-10 12:00:00,1714.27,1714.27,1710.03,1710.03,407.0,1714.27,1714.27,1710.03,1710.03,407.0
2025-03-10 12:10:00,1711.06,1712.54,1708.89,1712.51,500.0,1711.06,1712.54,1708.89,1712.51,500.0
2025-03-10 12:20:00,1709.04,1711.85,1709.04,1711.85,465.0,1709.04,1711.85,1709.04,1711.85,465.0
2025-03-10 12:30:00,1717.25,1719.23,1717.25,1718.07,300.0,1717.25,1719.23,1717.25,1718.07,300.0
2025-03-10 12:40:00,1712.28,1712.28,1708.18,1710.31,300.0,1712.28,1712.28,1708.18,1710.31,300.0
2025-03-10 12:50:00,1711.68,1712.58,1711.68,1712.58,400.0,1711.68,1712.58,1711.68,1712.58,400.0
2025-03-10 13:00:00,1708.15,1708.79,1703.48,1703.48,600.0,1708.15,1708.79,1703.48,1703.48,600.0
2025-03-10 13:10:00,1703.01,1710.85,1703.0,1710.0,1124.0,1703.01,1710.85,1703.0,1710.0,1124.0
2025-03-10 13:20:00,1706.19,1713.51,1706.18,1712.67,1300.0,1706.19,1713.51,1706.18,1712.67,1300.0
2025-03-10 13:30:00,1707.91,1707.93,1706.45,1706.45,307.0,1707.91,1707.93,1706.45,1706.45,307.0
2025-03-10 13:40:00,1703.14,1703.32,1697.39,1697.39,1442.0,1703.14,1703.32,1697.39,1697.39,1442.0
2025-03-10 13:50:00,1697.85,1699.63,1697.85,1699.12,562.0,1697.85,1699.63,1697.85,1699.12,562.0
2025-03-10 14:00:00,1695.01,1697.07,1689.72,1692.06,706.0,1695.01,1697.07,1689.72,1692.06,706.0
2025-03-10 14:10:00,1696.23,1696.23,1695.0,1695.0,392.0,1696.23,1696.23,1695.0,1695.0,392.0
2025-03-10 14:20:00,1692.25,1695.9,1690.86,1695.34,2476.0,1692.25,1695.9,1690.86,1695.34,2476.0
2025-03-10 14:30:00,1695.34,1703.5,1695.34,1703.25,1985.0,1695.34,1703.5,1695.34,1703.25,1985.0
2025-03-10 14:40:00,1701.57,1704.36,1701.56,1704.36,900.0,1701.57,1704.36,1701.56,1704.36,900.0
2025-03-10 14:50:00,1700.93,1700.93,1697.72,1697.72,500.0,1700.93,1700.93,1697.72,1697.72,500.0
2025-03-10 15:00:00,1699.2,1699.2,1691.13,1693.29,1139.0,1699.2,1699.2,1691.13,1693.29,1139.0
2025-03-10 15:10:00,1696.61,1704.01,1696.61,1702.95,853.0,1696.61,1704.01,1696.61,1702.95,853.0
2025-03-10 15:20:00,1702.95,1712.88,1702.94,1712.88,5015.0,1702.95,1712.88,1702.94,1712.88,5015.0
2025-03-10 15:30:00,1717.19,1717.19,1705.13,1709.22,12621.0,1717.19,1717.19,1705.13,1709.22,12621.0
2025-03-10 15:40:00,1692.82,1696.04,1691.51,1696.04,1100.0,1692.82,1696.04,1691.51,1696.04,1100.0
2025-03-10 15:50:00,1696.0,1702.41,1688.8,1695.34,11672.0,1696.0,1702.41,1688.8,1695.34,11672.0
2025-03-11 09:30:00,1695.35,1700.0,1685.0,1700.0,2089.0,1695.35,1700.0,1685.0,1700.0,2089.0
2025-03-11 09:40:00,1696.71,1700.0,1696.71,1700.0,300.0,1696.71,1700.0,1696.71,1700.0,300.0
2025-03-11 09:50:00,1697.88,1697.88,1689.46,1689.46,200.0,1697.88,1697.88,1689.46,1689.46,200.0
2025-03-11 10:00:00,1689.46,1689.46,1689.46,1689.46,0.0,1689.46,1689.46,1689.46,1689.46,0.0
2025-03-11 10:10:00,1683.4,1684.94,1676.85,1681.82,1437.0,1683.4,1684.94,1676.85,1681.82,1437.0
2025-03-11 10:20:00,1681.82,1681.82,1681.82,1681.82,0.0,1681.82,1681.82,1681.82,1681.82,0.0
2025-03-11 10:30:00,1677.06,1682.66,1677.06,1679.27,300.0,1677.06,1682.66,1677.06,1679.27,300.0
2025-03-11 10:40:00,1682.54,1695.13,1682.54,1695.13,300.0,1682.54,1695.13,1682.54,1695.13,300.0
2025-03-11 10:50:00,1699.79,1712.08,1699.79,1712.08,824.0,1699.79,1712.08,1699.79,1712.08,824.0
2025-03-11 11:00:00,1702.1,1706.07,1702.1,1706.07,689.0,1702.1,1706.07,1702.1,1706.07,689.0
2025-03-11 11:10:00,1706.42,1725.81,1705.03,1725.63,2569.0,1706.42,1725.81,1705.03,1725.63,2569.0
2025-03-11 11:20:00,1725.23,1725.23,1725.23,1725.23,208.0,1725.23,1725.23,1725.23,1725.23,208.0
2025-03-11 11:30:00,1725.23,1725.23,1725.23,1725.23,0.0,1725.23,1725.23,1725.23,1725.23,0.0
2025-03-11 11:40:00,1725.23,1725.23,1725.23,1725.23,0.0,1725.23,1725.23,1725.23,1725.23,0.0
2025-03-11 11:50:00,1723.08,1725.0,1722.91,1723.03,500.0,1723.08,1725.0,1722.91,1723.03,500.0
2025-03-11 12:00:00,1720.67,1722.89,1720.0,1720.0,300.0,1720.67,1722.89,1720.0,1720.0,300.0
2025-03-11 12:10:00,1719.86,1719.86,1719.86,1719.86,100.0,1719.86,1719.86,1719.86,1719.86,100.0
2025-03-11 12:20:00,1719.86,1719.86,1719.86,1719.86,0.0,1719.86,1719.86,1719.86,1719.86,0.0
2025-03-11 12:30:00,1725.86,1726.02,1724.97,1724.97,400.0,1725.86,1726.02,1724.97,1724.97,400.0
2025-03-11 12:40:00,1725.24,1728.41,1725.24,1728.4,200.0,1725.24,1728.41,1725.24,1728.4,200.0
2025-03-11 12:50:00,1725.52,1735.09,1725.3,1729.46,1000.0,1725.52,1735.09,1725.3,1729.46,1000.0
2025-03-11 13:00:00,1725.42,1727.79,1725.42,1726.71,600.0,1725.42,1727.79,1725.42,1726.71,600.0
2025-03-11 13:10:00,1723.89,1724.69,1720.88,1720.88,950.0,1723.89,1724.69,1720.88,1720.88,950.0
2025-03-11 13:20:00,1719.99,1719.99,1719.14,1719.14,592.0,1719.99,1719.99,1719.14,1719.14,592.0
2025-03-11 13:30:00,1719.14,1719.14,1719.14,1719.14,0.0,1719.14,1719.14,1719.14,1719.14,0.0
2025-03-11 13:40:00,1722.85,1727.48,1722.85,1723.16,4705.0,1722.85,1727.48,1722.85,1723.16,4705.0
2025-03-11 13:50:00,1713.28,1716.6,1713.28,1716.43,324.0,1713.28,1716.6,1713.28,1716.43,324.0
2025-03-11 14:00:00,1716.43,1723.04,1716.43,1723.04,1648.0,1716.43,1723.04,1716.43,1723.04,1648.0
2025-03-11 14:10:00,1723.35,1736.69,1723.34,1736.69,245.0,1723.35,1736.69,1723.34,1736.69,245.0
2025-03-11 14:20:00,1737.31,1737.31,1737.31,1737.31,200.0,1737.31,1737.31,1737.31,1737.31,200.0
2025-03-11 14:30:00,1733.82,1733.82,1733.81,1733.82,100.0,1733.82,1733.82,1733.81,1733.82,100.0
2025-03-11 14:40:00,1737.08,1743.35,1733.98,1740.88,4906.0,1737.08,1743.35,1733.98,1740.88,4906.0
2025-03-11 14:50:00,1743.07,1747.56,1741.09,1747.56,1794.0,1743.07,1747.56,1741.09,1747.56,1794.0
2025-03-11 15:00:00,1751.37,1751.37,1742.91,1749.73,1079.0,1751.37,1751.37,1742.91,1749.73,1079.0
2025-03-11 15:10:00,1748.38,1748.38,1735.5,1738.28,1000.0,1748.38,1748.38,1735.5,1738.28,1000.0
2025-03-11 15:20:00,1736.39,1737.08,1725.5,1725.51,1305.0,1736.39,1737.08,1725.5,1725.51,1305.0
2025-03-11 15:30:00,1726.21,1727.0,1718.64,1718.64,5675.0,1726.21,1727.0,1718.64,1718.64,5675.0
2025-03-11 15:40:00,1716.62,1721.39,1716.62,1721.28,1300.0,1716.62,1721.39,1716.62,1721.28,1300.0
2025-03-11 15:50:00,1723.22,1727.96,1716.5,1724.9,13408.0,1723.22,1727.96,1716.5,1724.9,13408.0
2025-03-12 09:30:00,1756.02,1775.0,1731.41,1762.63,2309.0,1756.02,1775.0,1731.41,1762.63,2309.0
2025-03-12 09:40:00,1761.12,1763.75,1758.76,1763.75,751.0,1761.12,1763.75,1758.76,1763.75,751.0
2025-03-12 09:50:00,1759.77,1762.71,1757.62,1758.14,2919.0,1759.77,1762.71,1757.62,1758.14,2919.0
2025-03-12 10:00:00,1759.45,1762.88,1759.45,1762.88,428.0,1759.45,1762.88,1759.45,1762.88,428.0
2025-03-12 10:10:00,1766.58,1766.58,1755.59,1756.25,1040.0,1766.58,1766.58,1755.59,1756.25,1040.0
2025-03-12 10:20:00,1758.18,1764.35,1756.8,1762.36,911.0,1758.18,1764.35,1756.8,1762.36,911.0
2025-03-12 10:30:00,1760.06,1764.85,1758.09,1760.28,1203.0,1760.06,1764.85,1758.09,1760.28,1203.0
2025-03-12 10:40:00,1757.97,1758.87,1754.86,1754.86,688.0,1757.97,1758.87,1754.86,1754.86,688.0
2025-03-12 10:50:00,1750.83,1750.83,1742.26,1749.97,1300.0,1750.83,1750.83,1742.26,1749.97,1300.0
2025-03-12 11:00:00,1751.1,1751.1,1745.33,1746.66,900.0,1751.1,1751.1,1745.33,1746.66,900.0
2025-03-12 11:10:00,1748.78,1752.08,1746.03,1752.08,1746.0,1748.78,1752.08,1746.03,1752.08,1746.0
2025-03-12 11:20:00,1756.49,1756.49,1756.49,1756.49,100.0,1756.49,1756.49,1756.49,1756.49,100.0
2025-03-12 11:30:00,1759.23,1759.23,1758.74,1758.74,200.0,1759.23,1759.23,1758.74,1758.74,200.0
2025-03-12 11:40:00,1761.8,1764.94,1761.8,1763.43,300.0,1761.8,1764.94,1761.8,1763.43,300.0
2025-03-12 11:50:00,1763.63,1766.21,1760.6,1766.21,1004.0,1763.63,1766.21,1760.6,1766.21,1004.0
2025-03-12 12:00:00,1765.85,1765.85,1762.42,1765.85,473.0,1765.85,1765.85,1762.42,1765.85,473.0
2025-03-12 12:10:00,1766.94,1771.92,1764.62,1771.92,700.0,1766.94,1771.92,1764.62,1771.92,700.0
2025-03-12 12:20:00,1774.57,1777.2,1774.57,1775.7,1608.0,1774.57,1777.2,1774.57,1775.7,1608.0
2025-03-12 12:30:00,1780.95,1782.22,1780.95,1782.22,300.0,1780.95,1782.22,1780.95,1782.22,300.0
2025-03-12 12:40:00,1781.97,1784.41,1778.75,1779.37,1500.0,1781.97,1784.41,1778.75,1779.37,1500.0
2025-03-12 12:50:00,1781.92,1781.92,1778.14,1780.02,840.0,1781.92,1781.92,1778.14,1780.02,840.0
2025-03-12 13:00:00,1777.78,1777.78,1773.55,1773.55,800.0,1777.78,1777.78,1773.55,1773.55,800.0
2025-03-12 13:10:00,1771.21,1780.9,1771.21,1780.9,545.0,1771.21,1780.9,1771.21,1780.9,545.0
2025-03-12 13:20:00,1787.12,1792.16,1787.12,1792.16,500.0,1787.12,1792.16,1787.12,1792.16,500.0
2025-03-12 13:30:00,1791.76,1791.76,1783.08,1783.08,700.0,1791.76,1791.76,1783.08,1783.08,700.0
2025-03-12 13:40:00,1781.38,1785.0,1781.29,1781.34,900.0,1781.38,1785.0,1781.29,1781.34,900.0
2025-03-12 13:50:00,1772.3,1772.3,1763.18,1763.18,264.0,1772.3,1772.3,1763.18,1763.18,264.0
2025-03-12 14:00:00,1768.34,1771.39,1763.85,1763.85,328.0,1768.34,1771.39,1763.85,1763.85,328.0
2025-03-12 14:10:00,1763.85,1763.85,1763.85,1763.85,0.0,1763.85,1763.85,1763.85,1763.85,0.0
2025-03-12 14:20:00,1769.81,1772.73,1769.8,1772.73,300.0,1769.81,1772.73,1769.8,1772.73,300.0
2025-03-12 14:30:00,1775.0,1775.0,1772.31,1772.31,1190.0,1775.0,1775.0,1772.31,1772.31,1190.0
2025-03-12 14:40:00,1775.81,1780.59,1775.81,1780.59,500.0,1775.81,1780.59,1775.81,1780.59,500.0
2025-03-12 14:50:00,1780.59,1780.59,1780.59,1780.59,0.0,1780.59,1780.59,1780.59,1780.59,0.0
2025-03-12 15:00:00,1779.31,1779.31,1775.13,1775.13,700.0,1779.31,1779.31,1775.13,1775.13,700.0
2025-03-12 15:10:00,1773.5,1775.2,1772.93,1773.55,1917.0,1773.5,1775.2,1772.93,1773.55,1917.0
2025-03-12 15:20:00,1772.69,1776.7,1770.0,1775.13,805.0,1772.69,1776.7,1770.0,1775.13,805.0
2025-03-12 15:30:00,1775.73,1775.73,1772.11,1774.0,6957.0,1775.73,1775.73,1772.11,1774.0,6957.0
2025-03-12 15:40:00,1769.63,1773.32,1769.63,1773.32,1138.0,1769.63,1773.32,1769.63,1773.32,1138.0
2025-03-12 15:50:00,1771.72,1779.0,1767.34,1776.79,11680.0,1771.72,1779.0,1767.34,1776.79,11680.0
2025-03-13 09:30:00,1770.0,1770.0,1770.0,1770.0,1361.0,1770.0,1770.0,1770.0,1770.0,1361.0
2025-03-13 09:40:00,1735.15,1735.15,1734.58,1734.58,400.0,1735.15,1735.15,1734.58,1734.58,400.0
2025-03-13 09:50:00,1720.58,1727.19,1720.58,1727.19,300.0,1720.58,1727.19,1720.58,1727.19,300.0
2025-03-13 10:00:00,1731.84,1731.84,1731.83,1731.84,358.0,1731.84,1731.84,1731.83,1731.84,358.0
2025-03-13 10:10:00,1740.92,1747.62,1740.92,1747.62,200.0,1740.92,1747.62,1740.92,1747.62,200.0
2025-03-13 10:20:00,1766.14,1766.14,1761.41,1761.41,200.0,1766.14,1766.14,1761.41,1761.41,200.0
2025-03-13 10:30:00,1754.38,1754.38,1745.7,1749.74,912.0,1754.38,1754.38,1745.7,1749.74,912.0
2025-03-13 10:40:00,1749.74,1749.74,1749.74,1749.74,0.0,1749.74,1749.74,1749.74,1749.74,0.0
2025-03-13 10:50:00,1753.78,1753.78,1753.77,1753.78,100.0,1753.78,1753.78,1753.77,1753.78,100.0
2025-03-13 11:00:00,1755.76,1756.0,1751.52,1751.52,600.0,1755.76,1756.0,1751.52,1751.52,600.0
2025-03-13 11:10:00,1749.43,1749.43,1749.43,1749.43,276.0,1749.43,1749.43,1749.43,1749.43,276.0
2025-03-13 11:20:00,1741.7,1742.6,1741.7,1742.6,478.0,1741.7,1742.6,1741.7,1742.6,478.0
2025-03-13 11:30:00,1739.49,1739.73,1739.05,1739.73,500.0,1739.49,1739.73,1739.05,1739.73,500.0
2025-03-13 11:40:00,1737.57,1740.34,1737.56,1738.41,300.0,1737.57,1740.34,1737.56,1738.41,300.0
2025-03-13 11:50:00,1738.41,1738.41,1738.41,1738.41,0.0,1738.41,1738.41,1738.41,1738.41,0.0
2025-03-13 12:00:00,1741.52,1741.52,1741.51,1741.52,100.0,1741.52,1741.52,1741.51,1741.52,100.0
2025-03-13 12:10:00,1743.54,1743.54,1739.82,1739.82,600.0,1743.54,1743.54,1739.82,1739.82,600.0
2025-03-13 12:20:00,1739.82,1739.82,1739.82,1739.82,0.0,1739.82,1739.82,1739.82,1739.82,0.0
2025-03-13 12:30:00,1748.65,1758.11,1747.78,1758.11,1292.0,1748.65,1758.11,1747.78,1758.11,1292.0
2025-03-13 12:40:00,1758.11,1758.11,1758.11,1758.11,0.0,1758.11,1758.11,1758.11,1758.11,0.0
2025-03-13 12:50:00,1754.77,1754.77,1753.35,1753.54,300.0,1754.77,1754.77,1753.35,1753.54,300.0
2025-03-13 13:00:00,1753.04,1753.04,1748.74,1752.61,800.0,1753.04,1753.04,1748.74,1752.61,800.0
2025-03-13 13:10:00,1751.95,1751.95,1748.37,1748.37,500.0,1751.95,1751.95,1748.37,1748.37,500.0
2025-03-13 13:20:00,1739.53,1743.05,1737.0,1743.05,424.0,1739.53,1743.05,1737.0,1743.05,424.0
2025-03-13 13:30:00,1741.82,1742.67,1741.82,1741.97,300.0,1741.82,1742.67,1741.82,1741.97,300.0
2025-03-13 13:40:00,1739.6,1739.78,1739.6,1739.78,200.0,1739.6,1739.78,1739.6,1739.78,200.0
2025-03-13 13:50:00,1742.75,1744.85,1742.75,1744.2,471.0,1742.75,1744.85,1742.75,1744.2,471.0
2025-03-13 14:00:00,1746.8,1746.8,1743.76,1743.76,939.0,1746.8,1746.8,1743.76,1743.76,939.0
2025-03-13 14:10:00,1748.87,1748.87,1748.87,1748.87,100.0,1748.87,1748.87,1748.87,1748.87,100.0
2025-03-13 14:20:00,1748.87,1748.87,1748.87,1748.87,0.0,1748.87,1748.87,1748.87,1748.87,0.0
2025-03-13 14:30:00,1748.87,1748.87,1748.87,1748.87,0.0,1748.87,1748.87,1748.87,1748.87,0.0
2025-03-13 14:40:00,1757.84,1759.23,1757.24,1759.23,301.0,1757.84,1759.23,1757.24,1759.23,301.0
2025-03-13 14:50:00,1760.02,1760.02,1752.64,1759.57,600.0,1760.02,1760.02,1752.64,1759.57,600.0
2025-03-13 15:00:00,1758.06,1758.06,1753.05,1753.05,505.0,1758.06,1758.06,1753.05,1753.05,505.0
2025-03-13 15:10:00,1752.63,1752.63,1752.31,1752.31,200.0,1752.63,1752.63,1752.31,1752.31,200.0
2025-03-13 15:20:00,1746.99,1746.99,1746.99,1746.99,100.0,1746.99,1746.99,1746.99,1746.99,100.0
2025-03-13 15:30:00,1746.99,1747.14,1745.71,1747.14,565.0,1746.99,1747.14,1745.71,1747.14,565.0
2025-03-13 15:40:00,1744.24,1747.02,1744.11,1747.02,529.0,1744.24,1747.02,1744.11,1747.02,529.0
2025-03-13 15:50:00,1749.77,1751.23,1741.91,1743.3,1792.0,1749.77,1751.23,1741.91,1743.3,1792.0
2025-03-14 09:30:00,1759.0,1767.49,1757.53,1767.49,2465.0,1759.0,1767.49,1757.53,1767.49,2465.0
2025-03-14 09:40:00,1768.49,1772.02,1768.49,1772.02,200.0,1768.49,1772.02,1768.49,1772.02,200.0
2025-03-14 09:50:00,1779.3,1779.3,1779.3,1779.3,200.0,1779.3,1779.3,1779.3,1779.3,200.0
2025-03-14 10:00:00,1781.4,1786.85,1780.62,1784.67,1200.0,1781.4,1786.85,1780.62,1784.67,1200.0
2025-03-14 10:10:00,1791.2,1792.31,1786.3,1789.24,1321.0,1791.2,1792.31,1786.3,1789.24,1321.0
2025-03-14 10:20:00,1789.24,1794.37,1789.23,1792.95,1093.0,1789.24,1794.37,1789.23,1792.95,1093.0
2025-03-14 10:30:00,1799.52,1812.9,1793.42,1806.93,3908.0,1799.52,1812.9,1793.42,1806.93,3908.0
2025-03-14 10:40:00,1797.38,1812.27,1797.38,1807.05,1295.0,1797.38,1812.27,1797.38,1807.05,1295.0
2025-03-14 10:50:00,1807.0,1807.0,1807.0,1807.0,877.0,1807.0,1807.0,1807.0,1807.0,877.0
2025-03-14 11:00:00,1812.6,1812.6,1806.75,1812.0,1400.0,1812.6,1812.6,1806.75,1812.0,1400.0
2025-03-14 11:10:00,1810.62,1811.5,1810.62,1811.5,789.0,1810.62,1811.5,1810.62,1811.5,789.0
2025-03-14 11:20:00,1807.8,1809.5,1807.8,1809.5,200.0,1807.8,1809.5,1807.8,1809.5,200.0
2025-03-14 11:30:00,1805.44,1805.44,1803.64,1803.64,400.0,1805.44,1805.44,1803.64,1803.64,400.0
2025-03-14 11:40:00,1802.27,1802.27,1802.26,1802.27,126.0,1802.27,1802.27,1802.26,1802.27,126.0
2025-03-14 11:50:00,1800.83,1800.83,1797.85,1800.15,328.0,1800.83,1800.83,1797.85,1800.15,328.0
2025-03-14 12:00:00,1800.79,1800.79,1800.79,1800.79,100.0,1800.79,1800.79,1800.79,1800.79,100.0
2025-03-14 12:10:00,1799.75,1801.88,1799.62,1801.88,400.0,1799.75,1801.88,1799.62,1801.88,400.0
2025-03-14 12:20:00,1802.56,1802.56,1800.39,1800.39,300.0,1802.56,1802.56,1800.39,1800.39,300.0
2025-03-14 12:30:00,1802.56,1806.12,1800.12,1806.12,856.0,1802.56,1806.12,1800.12,1806.12,856.0
2025-03-14 12:40:00,1805.77,1805.78,1802.32,1802.32,471.0,1805.77,1805.78,1802.32,1802.32,471.0
2025-03-14 12:50:00,1803.74,1804.61,1803.74,1804.13,516.0,1803.74,1804.61,1803.74,1804.13,516.0
2025-03-14 13:00:00,1805.63,1810.09,1805.62,1810.09,639.0,1805.63,1810.09,1805.62,1810.09,639.0
2025-03-14 13:10:00,1810.54,1810.54,1810.54,1810.54,100.0,1810.54,1810.54,1810.54,1810.54,100.0
2025-03-14 13:20:00,1810.54,1810.54,1810.54,1810.54,0.0,1810.54,1810.54,1810.54,1810.54,0.0
2025-03-14 13:30:00,1807.73,1810.69,1807.03,1807.03,1000.0,1807.73,1810.69,1807.03,1807.03,1000.0
2025-03-14 13:40:00,1811.31,1811.31,1807.41,1807.42,228.0,1811.31,1811.31,1807.41,1807.42,228.0
2025-03-14 13:50:00,1807.42,1807.42,1807.42,1807.42,0.0,1807.42,1807.42,1807.42,1807.42,0.0
2025-03-14 14:00:00,1806.11,1806.11,1805.52,1805.52,251.0,1806.11,1806.11,1805.52,1805.52,251.0
2025-03-14 14:10:00,1805.52,1805.52,1805.52,1805.52,0.0,1805.52,1805.52,1805.52,1805.52,0.0
2025-03-14 14:20:00,1802.83,1803.66,1802.83,1803.66,200.0,1802.83,1803.66,1802.83,1803.66,200.0
2025-03-14 14:30:00,1806.92,1810.57,1806.92,1810.57,200.0,1806.92,1810.57,1806.92,1810.57,200.0
2025-03-14 14:40:00,1810.54,1814.68,1810.0,1810.0,3100.0,1810.54,1814.68,1810.0,1810.0,3100.0
2025-03-14 14:50:00,1806.99,1807.14,1805.47,1805.48,610.0,1806.99,1807.14,1805.47,1805.48,610.0
2025-03-14 15:00:00,1806.48,1807.38,1806.48,1806.88,517.0,1806.48,1807.38,1806.48,1806.88,517.0
2025-03-14 15:10:00,1804.34,1804.34,1804.34,1804.34,100.0,1804.34,1804.34,1804.34,1804.34,100.0
2025-03-14 15:20:00,1801.08,1804.31,1801.08,1804.31,1358.0,1801.08,1804.31,1801.08,1804.31,1358.0
2025-03-14 15:30:00,1803.29,1803.38,1803.2,1803.2,430.0,1803.29,1803.38,1803.2,1803.2,430.0
2025-03-14 15:40:00,1803.13,1806.48,1801.34,1806.48,2172.0,1803.13,1806.48,1801.34,1806.48,2172.0
2025-03-14 15:50:00,1803.07,1805.06,1798.39,1801.74,4497.0,1803.07,1805.06,1798.39,1801.74,4497.0
2025-03-17 09:30:00,1797.89,1819.81,1797.89,1818.99,1809.0,1797.89,1819.81,1797.89,1818.99,1809.0
2025-03-17 09:40:00,1824.34,1824.34,1823.82,1823.82,514.0,1824.34,1824.34,1823.82,1823.82,514.0
2025-03-17 09:50:00,1817.55,1834.53,1817.54,1826.2,2728.0,1817.55,1834.53,1817.54,1826.2,2728.0
2025-03-17 10:00:00,1826.19,1829.51,1818.98,1818.98,1849.0,1826.19,1829.51,1818.98,1818.98,1849.0
2025-03-17 10:10:00,1842.94,1842.94,1842.94,1842.94,211.0,1842.94,1842.94,1842.94,1842.94,211.0
2025-03-17 10:20:00,1838.55,1838.55,1827.75,1827.75,700.0,1838.55,1838.55,1827.75,1827.75,700.0
2025-03-17 10:30:00,1833.49,1833.84,1833.1,1833.84,465.0,1833.49,1833.84,1833.1,1833.84,465.0
2025-03-17 10:40:00,1839.54,1839.96,1834.86,1834.87,382.0,1839.54,1839.96,1834.86,1834.87,382.0
2025-03-17 10:50:00,1834.8,1839.98,1830.0,1832.59,1756.0,1834.8,1839.98,1830.0,1832.59,1756.0
2025-03-17 11:00:00,1829.02,1834.0,1829.02,1834.0,295.0,1829.02,1834.0,1829.02,1834.0,295.0
2025-03-17 11:10:00,1833.99,1839.97,1833.99,1839.97,202.0,1833.99,1839.97,1833.99,1839.97,202.0
2025-03-17 11:20:00,1839.21,1840.61,1839.17,1839.59,679.0,1839.21,1840.61,1839.17,1839.59,679.0
2025-03-17 11:30:00,1836.27,1836.27,1831.54,1831.55,200.0,1836.27,1836.27,1831.54,1831.55,200.0
2025-03-17 11:40:00,1833.66,1833.67,1831.92,1831.92,200.0,1833.66,1833.67,1831.92,1831.92,200.0
2025-03-17 11:50:00,1831.92,1831.92,1831.92,1831.92,0.0,1831.92,1831.92,1831.92,1831.92,0.0
2025-03-17 12:00:00,1841.36,1841.36,1841.36,1841.36,100.0,1841.36,1841.36,1841.36,1841.36,100.0
2025-03-17 12:10:00,1840.38,1840.38,1840.11,1840.11,200.0,1840.38,1840.38,1840.11,1840.11,200.0
2025-03-17 12:20:00,1834.46,1834.46,1834.03,1834.03,200.0,1834.46,1834.46,1834.03,1834.03,200.0
2025-03-17 12:30:00,1834.03,1834.03,1834.03,1834.03,0.0,1834.03,1834.03,1834.03,1834.03,0.0
2025-03-17 12:40:00,1832.69,1832.69,1832.69,1832.69,100.0,1832.69,1832.69,1832.69,1832.69,100.0
2025-03-17 12:50:00,1833.1,1833.1,1832.68,1832.68,220.0,1833.1,1833.1,1832.68,1832.68,220.0
2025-03-17 13:00:00,1838.84,1838.84,1838.83,1838.84,407.0,1838.84,1838.84,1838.83,1838.84,407.0
2025-03-17 13:10:00,1837.47,1837.47,1837.47,1837.47,100.0,1837.47,1837.47,1837.47,1837.47,100.0
2025-03-17 13:20:00,1836.81,1836.81,1836.8,1836.81,100.0,1836.81,1836.81,1836.8,1836.81,100.0
2025-03-17 13:30:00,1841.46,1843.76,1841.46,1843.76,446.0,1841.46,1843.76,1841.46,1843.76,446.0
2025-03-17 13:40:00,1843.76,1843.76,1843.76,1843.76,0.0,1843.76,1843.76,1843.76,1843.76,0.0
2025-03-17 13:50:00,1843.76,1843.76,1843.76,1843.76,0.0,1843.76,1843.76,1843.76,1843.76,0.0
2025-03-17 14:00:00,1852.56,1852.56,1848.47,1848.47,346.0,1852.56,1852.56,1848.47,1848.47,346.0
2025-03-17 14:10:00,1858.61,1858.62,1858.61,1858.62,220.0,1858.61,1858.62,1858.61,1858.62,220.0
2025-03-17 14:20:00,1857.32,1862.5,1857.32,1862.5,2503.0,1857.32,1862.5,1857.32,1862.5,2503.0
2025-03-17 14:30:00,1863.15,1863.15,1863.15,1863.15,100.0,1863.15,1863.15,1863.15,1863.15,100.0
2025-03-17 14:40:00,1866.58,1866.82,1866.58,1866.82,300.0,1866.58,1866.82,1866.58,1866.82,300.0
2025-03-17 14:50:00,1867.26,1872.32,1866.14,1866.14,2541.0,1867.26,1872.32,1866.14,1866.14,2541.0
2025-03-17 15:00:00,1863.47,1863.47,1863.0,1863.01,585.0,1863.47,1863.47,1863.0,1863.01,585.0
2025-03-17 15:10:00,1860.1,1860.1,1857.87,1857.87,400.0,1860.1,1860.1,1857.87,1857.87,400.0
2025-03-17 15:20:00,1859.84,1861.97,1855.49,1857.51,1597.0,1859.84,1861.97,1855.49,1857.51,1597.0
2025-03-17 15:30:00,1861.19,1861.35,1852.23,1856.74,3258.0,1861.19,1861.35,1852.23,1856.74,3258.0
2025-03-17 15:40:00,1854.77,1858.16,1854.44,1858.16,1132.0,1854.77,1858.16,1854.44,1858.16,1132.0
2025-03-17 15:50:00,1854.4,1858.97,1844.65,1845.45,6145.0,1854.4,1858.97,1844.65,1845.45,6145.0
2025-03-18 09:30:00,1836.77,1851.44,1831.01,1837.13,2870.0,1836.77,1851.44,1831.01,1837.13,2870.0
2025-03-18 09:40:00,1826.19,1837.76,1826.18,1836.15,1400.0,1826.19,1837.76,1826.18,1836.15,1400.0
2025-03-18 09:50:00,1835.91,1835.91,1834.29,1834.29,600.0,1835.91,1835.91,1834.29,1834.29,600.0
2025-03-18 10:00:00,1827.55,1827.72,1826.29,1827.72,425.0,1827.55,1827.72,1826.29,1827.72,425.0
2025-03-18 10:10:00,1831.08,1835.5,1826.01,1830.2,500.0,1831.08,1835.5,1826.01,1830.2,500.0
2025-03-18 10:20:00,1831.48,1834.16,1826.84,1834.16,500.0,1831.48,1834.16,1826.84,1834.16,500.0
2025-03-18 10:30:00,1834.17,1834.17,1826.64,1826.64,1800.0,1834.17,1834.17,1826.64,1826.64,1800.0
2025-03-18 10:40:00,1828.82,1828.82,1827.64,1827.64,200.0,1828.82,1828.82,1827.64,1827.64,200.0
2025-03-18 10:50:00,1820.41,1820.41,1820.41,1820.41,100.0,1820.41,1820.41,1820.41,1820.41,100.0
2025-03-18 11:00:00,1812.57,1812.57,1803.19,1803.19,609.0,1812.57,1812.57,1803.19,1803.19,609.0
2025-03-18 11:10:00,1803.19,1803.19,1803.19,1803.19,0.0,1803.19,1803.19,1803.19,1803.19,0.0
2025-03-18 11:20:00,1807.96,1807.96,1806.76,1806.76,400.0,1807.96,1807.96,1806.76,1806.76,400.0
2025-03-18 11:30:00,1807.27,1807.27,1803.0,1803.0,822.0,1807.27,1807.27,1803.0,1803.0,822.0
2025-03-18 11:40:00,1798.91,1799.5,1795.55,1799.5,615.0,1798.91,1799.5,1795.55,1799.5,615.0
2025-03-18 11:50:00,1795.55,1795.55,1794.07,1795.05,322.0,1795.55,1795.55,1794.07,1795.05,322.0
2025-03-18 12:00:00,1797.96,1797.96,1797.96,1797.96,700.0,1797.96,1797.96,1797.96,1797.96,700.0
2025-03-18 12:10:00,1802.96,1802.96,1802.96,1802.96,100.0,1802.96,1802.96,1802.96,1802.96,100.0
2025-03-18 12:20:00,1815.77,1815.77,1815.77,1815.77,100.0,1815.77,1815.77,1815.77,1815.77,100.0
2025-03-18 12:30:00,1817.22,1817.22,1816.25,1816.26,400.0,1817.22,1817.22,1816.25,1816.26,400.0
2025-03-18 12:40:00,1815.06,1815.06,1815.05,1815.06,100.0,1815.06,1815.06,1815.05,1815.06,100.0
2025-03-18 12:50:00,1810.51,1821.65,1810.51,1821.65,3343.0,1810.51,1821.65,1810.51,1821.65,3343.0
2025-03-18 13:00:00,1821.35,1821.35,1817.69,1817.69,300.0,1821.35,1821.35,1817.69,1817.69,300.0
2025-03-18 13:10:00,1821.26,1821.26,1817.61,1817.61,300.0,1821.26,1821.26,1817.61,1817.61,300.0
2025-03-18 13:20:00,1820.64,1820.64,1820.64,1820.64,100.0,1820.64,1820.64,1820.64,1820.64,100.0
2025-03-18 13:30:00,1820.64,1824.35,1820.64,1824.35,414.0,1820.64,1824.35,1820.64,1824.35,414.0
2025-03-18 13:40:00,1825.69,1825.69,1819.43,1819.43,3700.0,1825.69,1825.69,1819.43,1819.43,3700.0
2025-03-18 13:50:00,1819.43,1819.43,1819.43,1819.43,0.0,1819.43,1819.43,1819.43,1819.43,0.0
2025-03-18 14:00:00,1810.0,1810.0,1806.98,1806.98,200.0,1810.0,1810.0,1806.98,1806.98,200.0
2025-03-18 14:10:00,1806.98,1806.98,1806.98,1806.98,0.0,1806.98,1806.98,1806.98,1806.98,0.0
2025-03-18 14:20:00,1811.27,1813.57,1811.27,1813.57,201.0,1811.27,1813.57,1811.27,1813.57,201.0
2025-03-18 14:30:00,1807.06,1807.07,1807.06,1807.06,226.0,1807.06,1807.07,1807.06,1807.06,226.0
2025-03-18 14:40:00,1807.06,1807.06,1807.06,1807.06,0.0,1807.06,1807.06,1807.06,1807.06,0.0
2025-03-18 14:50:00,1817.44,1818.28,1817.25,1817.25,900.0,1817.44,1818.28,1817.25,1817.25,900.0
2025-03-18 15:00:00,1817.25,1817.25,1817.25,1817.25,0.0,1817.25,1817.25,1817.25,1817.25,0.0
2025-03-18 15:10:00,1814.29,1817.62,1814.29,1817.62,500.0,1814.29,1817.62,1814.29,1817.62,500.0
2025-03-18 15:20:00,1817.29,1817.29,1817.28,1817.29,100.0,1817.29,1817.29,1817.28,1817.29,100.0
2025-03-18 15:30:00,1819.14,1819.14,1819.14,1819.14,100.0,1819.14,1819.14,1819.14,1819.14,100.0
2025-03-18 15:40:00,1817.13,1817.13,1811.28,1811.28,456.0,1817.13,1817.13,1811.28,1811.28,456.0
2025-03-18 15:50:00,1811.33,1813.69,1808.18,1810.99,3940.0,1811.33,1813.69,1808.18,1810.99,3940.0
2025-03-19 09:30:00,1827.43,1827.43,1824.93,1824.93,1270.0,1827.43,1827.43,1824.93,1824.93,1270.0
2025-03-19 09:40:00,1824.93,1824.93,1824.93,1824.93,0.0,1824.93,1824.93,1824.93,1824.93,0.0
2025-03-19 09:50:00,1844.67,1844.67,1844.67,1844.67,100.0,1844.67,1844.67,1844.67,1844.67,100.0
2025-03-19 10:00:00,1851.76,1859.53,1851.76,1859.15,1091.0,1851.76,1859.53,1851.76,1859.15,1091.0
2025-03-19 10:10:00,1859.15,1859.15,1859.15,1859.15,0.0,1859.15,1859.15,1859.15,1859.15,0.0
2025-03-19 10:20:00,1858.36,1860.53,1849.37,1849.37,755.0,1858.36,1860.53,1849.37,1849.37,755.0
2025-03-19 10:30:00,1855.32,1862.82,1855.31,1859.08,649.0,1855.32,1862.82,1855.31,1859.08,649.0
2025-03-19 10:40:00,1860.54,1860.54,1860.53,1860.54,100.0,1860.54,1860.54,1860.53,1860.54,100.0
2025-03-19 10:50:00,1860.54,1860.54,1860.54,1860.54,0.0,1860.54,1860.54,1860.54,1860.54,0.0
2025-03-19 11:00:00,1866.51,1872.03,1862.39,1871.87,2442.0,1866.51,1872.03,1862.39,1871.87,2442.0
2025-03-19 11:10:00,1874.83,1874.84,1874.83,1874.83,143.0,1874.83,1874.84,1874.83,1874.83,143.0
2025-03-19 11:20:00,1874.83,1874.83,1874.83,1874.83,0.0,1874.83,1874.83,1874.83,1874.83,0.0
2025-03-19 11:30:00,1877.0,1877.0,1873.42,1873.82,724.0,1877.0,1877.0,1873.42,1873.82,724.0
2025-03-19 11:40:00,1874.92,1874.92,1871.99,1871.99,1300.0,1874.92,1874.92,1871.99,1871.99,1300.0
2025-03-19 11:50:00,1871.99,1871.99,1871.99,1871.99,0.0,1871.99,1871.99,1871.99,1871.99,0.0
2025-03-19 12:00:00,1877.84,1879.46,1877.84,1879.46,205.0,1877.84,1879.46,1877.84,1879.46,205.0
2025-03-19 12:10:00,1876.45,1878.29,1874.7,1876.57,850.0,1876.45,1878.29,1874.7,1876.57,850.0
2025-03-19 12:20:00,1876.57,1879.29,1876.57,1879.29,200.0,1876.57,1879.29,1876.57,1879.29,200.0
2025-03-19 12:30:00,1877.79,1881.19,1877.78,1881.19,682.0,1877.79,1881.19,1877.78,1881.19,682.0
2025-03-19 12:40:00,1879.95,1880.32,1879.94,1880.18,900.0,1879.95,1880.32,1879.94,1880.18,900.0
2025-03-19 12:50:00,1879.17,1879.38,1876.88,1879.06,900.0,1879.17,1879.38,1876.88,1879.06,900.0
2025-03-19 13:00:00,1870.39,1870.39,1866.71,1866.72,200.0,1870.39,1870.39,1866.71,1866.72,200.0
2025-03-19 13:10:00,1864.14,1864.14,1863.99,1863.99,200.0,1864.14,1864.14,1863.99,1863.99,200.0
2025-03-19 13:20:00,1858.35,1858.35,1857.73,1857.73,300.0,1858.35,1858.35,1857.73,1857.73,300.0
2025-03-19 13:30:00,1857.73,1857.73,1857.73,1857.73,0.0,1857.73,1857.73,1857.73,1857.73,0.0
2025-03-19 13:40:00,1858.54,1858.54,1856.4,1856.41,200.0,1858.54,1858.54,1856.4,1856.41,200.0
2025-03-19 13:50:00,1856.41,1856.41,1856.41,1856.41,0.0,1856.41,1856.41,1856.41,1856.41,0.0
2025-03-19 14:00:00,1855.24,1855.24,1851.55,1851.55,212.0,1855.24,1855.24,1851.55,1851.55,212.0
2025-03-19 14:10:00,1864.06,1864.06,1864.05,1864.06,100.0,1864.06,1864.06,1864.05,1864.06,100.0
2025-03-19 14:20:00,1863.0,1863.0,1863.0,1863.0,100.0,1863.0,1863.0,1863.0,1863.0,100.0
2025-03-19 14:30:00,1869.8,1869.8,1864.72,1864.72,400.0,1869.8,1869.8,1864.72,1864.72,400.0
2025-03-19 14:40:00,1868.64,1870.59,1868.64,1870.01,300.0,1868.64,1870.59,1868.64,1870.01,300.0
2025-03-19 14:50:00,1870.0,1876.56,1868.97,1876.34,1090.0,1870.0,1876.56,1868.97,1876.34,1090.0
2025-03-19 15:00:00,1876.34,1876.34,1876.34,1876.34,725.0,1876.34,1876.34,1876.34,1876.34,725.0
2025-03-19 15:10:00,1885.47,1885.47,1877.94,1877.94,997.0,1885.47,1885.47,1877.94,1877.94,997.0
2025-03-19 15:20:00,1877.8,1877.8,1867.61,1870.4,1216.0,1877.8,1877.8,1867.61,1870.4,1216.0
2025-03-19 15:30:00,1870.4,1878.22,1870.01,1878.22,1357.0,1870.4,1878.22,1870.01,1878.22,1357.0
2025-03-19 15:40:00,1878.54,1881.1,1875.96,1877.49,900.0,1878.54,1881.1,1875.96,1877.49,900.0
2025-03-19 15:50:00,1874.57,1875.55,1870.13,1874.53,4818.0,1874.57,1875.55,1870.13,1874.53,4818.0
2025-03-20 09:30:00,1849.96,1852.01,1849.96,1851.37,992.0,1849.96,1852.01,1849.96,1851.37,992.0
2025-03-20 09:40:00,1850.76,1859.85,1849.09,1857.13,1024.0,1850.76,1859.85,1849.09,1857.13,1024.0
2025-03-20 09:50:00,1856.97,1858.14,1856.96,1857.61,1253.0,1856.97,1858.14,1856.96,1857.61,1253.0
2025-03-20 10:00:00,1861.76,1874.09,1860.46,1867.67,1431.0,1861.76,1874.09,1860.46,1867.67,1431.0
2025-03-20 10:10:00,1863.55,1863.55,1859.4,1859.4,700.0,1863.55,1863.55,1859.4,1859.4,700.0
2025-03-20 10:20:00,1869.87,1872.38,1869.87,1872.38,300.0,1869.87,1872.38,1869.87,1872.38,300.0
2025-03-20 10:30:00,1871.06,1872.0,1871.06,1872.0,200.0,1871.06,1872.0,1871.06,1872.0,200.0
2025-03-20 10:40:00,1871.54,1880.09,1868.65,1877.27,2424.0,1871.54,1880.09,1868.65,1877.27,2424.0
2025-03-20 10:50:00,1872.75,1872.75,1872.74,1872.75,300.0,1872.75,1872.75,1872.74,1872.75,300.0
2025-03-20 11:00:00,1867.81,1869.87,1867.8,1869.87,300.0,1867.81,1869.87,1867.8,1869.87,300.0
2025-03-20 11:10:00,1871.18,1871.18,1871.18,1871.18,100.0,1871.18,1871.18,1871.18,1871.18,100.0
2025-03-20 11:20:00,1871.38,1871.38,1871.38,1871.38,100.0,1871.38,1871.38,1871.38,1871.38,100.0
2025-03-20 11:30:00,1874.45,1874.45,1869.34,1869.34,400.0,1874.45,1874.45,1869.34,1869.34,400.0
2025-03-20 11:40:00,1874.66,1874.66,1874.66,1874.66,100.0,1874.66,1874.66,1874.66,1874.66,100.0
2025-03-20 11:50:00,1873.52,1873.52,1873.52,1873.52,100.0,1873.52,1873.52,1873.52,1873.52,100.0
2025-03-20 12:00:00,1874.25,1874.25,1874.24,1874.25,100.0,1874.25,1874.25,1874.24,1874.25,100.0
2025-03-20 12:10:00,1872.37,1872.37,1872.36,1872.37,100.0,1872.37,1872.37,1872.36,1872.37,100.0
2025-03-20 12:20:00,1868.7,1868.7,1863.1,1863.27,600.0,1868.7,1868.7,1863.1,1863.27,600.0
2025-03-20 12:30:00,1860.5,1868.68,1860.5,1868.68,369.0,1860.5,1868.68,1860.5,1868.68,369.0
2025-03-20 12:40:00,1864.86,1864.86,1864.83,1864.83,200.0,1864.86,1864.86,1864.83,1864.83,200.0
2025-03-20 12:50:00,1864.88,1869.47,1864.88,1865.12,300.0,1864.88,1869.47,1864.88,1865.12,300.0
2025-03-20 13:00:00,1868.71,1875.03,1868.7,1875.03,500.0,1868.71,1875.03,1868.7,1875.03,500.0
2025-03-20 13:10:00,1874.11,1874.11,1870.87,1871.63,400.0,1874.11,1874.11,1870.87,1871.63,400.0
2025-03-20 13:20:00,1864.8,1864.8,1864.8,1864.8,237.0,1864.8,1864.8,1864.8,1864.8,237.0
2025-03-20 13:30:00,1866.11,1870.62,1863.45,1870.62,2973.0,1866.11,1870.62,1863.45,1870.62,2973.0
2025-03-20 13:40:00,1868.64,1868.65,1868.64,1868.64,100.0,1868.64,1868.65,1868.64,1868.64,100.0
2025-03-20 13:50:00,1864.36,1864.36,1861.7,1861.7,300.0,1864.36,1864.36,1861.7,1861.7,300.0
2025-03-20 14:00:00,1861.7,1861.7,1861.7,1861.7,0.0,1861.7,1861.7,1861.7,1861.7,0.0
2025-03-20 14:10:00,1862.33,1862.57,1862.33,1862.57,200.0,1862.33,1862.57,1862.33,1862.57,200.0
2025-03-20 14:20:00,1862.32,1862.32,1851.99,1851.99,1527.0,1862.32,1862.32,1851.99,1851.99,1527.0
2025-03-20 14:30:00,1850.76,1857.24,1850.76,1855.05,936.0,1850.76,1857.24,1850.76,1855.05,936.0
2025-03-20 14:40:00,1855.04,1856.09,1855.03,1856.09,200.0,1855.04,1856.09,1855.03,1856.09,200.0
2025-03-20 14:50:00,1861.62,1862.36,1861.22,1861.23,308.0,1861.62,1862.36,1861.22,1861.23,308.0
2025-03-20 15:00:00,1861.23,1861.23,1861.23,1861.23,0.0,1861.23,1861.23,1861.23,1861.23,0.0
2025-03-20 15:10:00,1861.57,1861.57,1861.56,1861.56,200.0,1861.57,1861.57,1861.56,1861.56,200.0
2025-03-20 15:20:00,1863.73,1864.53,1862.38,1862.38,539.0,1863.73,1864.53,1862.38,1862.38,539.0
2025-03-20 15:30:00,1861.03,1861.46,1859.38,1860.09,1100.0,1861.03,1861.46,1859.38,1860.09,1100.0
2025-03-20 15:40:00,1860.45,1862.1,1852.73,1853.46,15819.0,1860.45,1862.1,1852.73,1853.46,15819.0
2025-03-20 15:50:00,1855.0,1858.53,1850.29,1853.45,8662.0,1855.0,1858.53,1850.29,1853.45,8662.0
2025-03-21 09:30:00,1841.84,1841.84,1832.86,1832.86,16483.0,1841.84,1841.84,1832.86,1832.86,16483.0
2025-03-21 09:40:00,1825.64,1825.64,1825.64,1825.64,100.0,1825.64,1825.64,1825.64,1825.64,100.0
2025-03-21 09:50:00,1834.43,1835.87,1834.43,1834.47,500.0,1834.43,1835.87,1834.43,1834.47,500.0
2025-03-21 10:00:00,1829.3,1829.3,1824.21,1824.21,500.0,1829.3,1829.3,1824.21,1824.21,500.0
2025-03-21 10:10:00,1818.35,1824.68,1818.35,1821.73,1004.0,1818.35,1824.68,1818.35,1821.73,1004.0
2025-03-21 10:20:00,1821.73,1821.73,1821.73,1821.73,0.0,1821.73,1821.73,1821.73,1821.73,0.0
2025-03-21 10:30:00,1831.58,1831.58,1829.38,1829.38,900.0,1831.58,1831.58,1829.38,1829.38,900.0
2025-03-21 10:40:00,1829.38,1829.38,1829.38,1829.38,0.0,1829.38,1829.38,1829.38,1829.38,0.0
2025-03-21 10:50:00,1832.82,1843.24,1831.49,1843.24,610.0,1832.82,1843.24,1831.49,1843.24,610.0
2025-03-21 11:00:00,1839.37,1841.23,1839.37,1841.23,400.0,1839.37,1841.23,1839.37,1841.23,400.0
2025-03-21 11:10:00,1837.19,1837.19,1837.19,1837.19,100.0,1837.19,1837.19,1837.19,1837.19,100.0
2025-03-21 11:20:00,1832.21,1832.21,1830.94,1830.95,400.0,1832.21,1832.21,1830.94,1830.95,400.0
2025-03-21 11:30:00,1837.02,1837.02,1837.01,1837.02,100.0,1837.02,1837.02,1837.01,1837.02,100.0
2025-03-21 11:40:00,1837.2,1839.08,1835.0,1835.46,2161.0,1837.2,1839.08,1835.0,1835.46,2161.0
2025-03-21 11:50:00,1831.76,1834.48,1831.76,1834.48,378.0,1831.76,1834.48,1831.76,1834.48,378.0
2025-03-21 12:00:00,1831.0,1835.0,1831.0,1835.0,400.0,1831.0,1835.0,1831.0,1835.0,400.0
2025-03-21 12:10:00,1837.56,1849.02,1832.86,1849.01,1911.0,1837.56,1849.02,1832.86,1849.01,1911.0
2025-03-21 12:20:00,1848.84,1851.34,1845.82,1850.5,1600.0,1848.84,1851.34,1845.82,1850.5,1600.0
2025-03-21 12:30:00,1844.6,1844.6,1844.6,1844.6,100.0,1844.6,1844.6,1844.6,1844.6,100.0
2025-03-21 12:40:00,1844.64,1845.35,1844.64,1845.35,200.0,1844.64,1845.35,1844.64,1845.35,200.0
2025-03-21 12:50:00,1844.69,1848.73,1844.68,1847.42,629.0,1844.69,1848.73,1844.68,1847.42,629.0
2025-03-21 13:00:00,1847.42,1847.42,1847.42,1847.42,0.0,1847.42,1847.42,1847.42,1847.42,0.0
2025-03-21 13:10:00,1844.76,1844.76,1844.75,1844.76,100.0,1844.76,1844.76,1844.75,1844.76,100.0
2025-03-21 13:20:00,1845.9,1845.91,1845.9,1845.9,194.0,1845.9,1845.91,1845.9,1845.9,194.0
2025-03-21 13:30:00,1845.9,1845.9,1845.9,1845.9,0.0,1845.9,1845.9,1845.9,1845.9,0.0
2025-03-21 13:40:00,1844.27,1844.28,1844.27,1844.27,469.0,1844.27,1844.28,1844.27,1844.27,469.0
2025-03-21 13:50:00,1844.27,1844.27,1844.27,1844.27,0.0,1844.27,1844.27,1844.27,1844.27,0.0
2025-03-21 14:00:00,1844.27,1844.27,1844.27,1844.27,0.0,1844.27,1844.27,1844.27,1844.27,0.0
2025-03-21 14:10:00,1840.86,1843.75,1840.86,1842.91,652.0,1840.86,1843.75,1840.86,1842.91,652.0
2025-03-21 14:20:00,1843.11,1843.11,1842.27,1842.27,1814.0,1843.11,1843.11,1842.27,1842.27,1814.0
2025-03-21 14:30:00,1842.49,1846.26,1842.48,1846.26,500.0,1842.49,1846.26,1842.48,1846.26,500.0
2025-03-21 14:40:00,1846.26,1846.26,1846.26,1846.26,0.0,1846.26,1846.26,1846.26,1846.26,0.0
2025-03-21 14:50:00,1840.97,1848.56,1840.96,1848.56,286.0,1840.97,1848.56,1840.96,1848.56,286.0
2025-03-21 15:00:00,1848.56,1848.56,1848.56,1848.56,0.0,1848.56,1848.56,1848.56,1848.56,0.0
2025-03-21 15:10:00,1839.91,1839.91,1839.91,1839.91,100.0,1839.91,1839.91,1839.91,1839.91,100.0
2025-03-21 15:20:00,1844.15,1844.15,1844.15,1844.15,100.0,1844.15,1844.15,1844.15,1844.15,100.0
2025-03-21 15:30:00,1847.83,1853.01,1847.83,1853.01,400.0,1847.83,1853.01,1847.83,1853.01,400.0
2025-03-21 15:40:00,1850.73,1858.08,1850.48,1858.08,500.0,1850.73,1858.08,1850.48,1858.08,500.0
2025-03-21 15:50:00,1854.11,1859.7,1853.86,1856.62,9064.0,1854.11,1859.7,1853.86,1856.62,9064.0
2025-03-24 09:30:00,1886.54,1888.64,1879.15,1888.64,1794.0,1886.54,1888.64,1879.15,1888.64,1794.0
2025-03-24 09:40:00,1890.0,1893.52,1890.0,1893.52,630.0,1890.0,1893.52,1890.0,1893.52,630.0
2025-03-24 09:50:00,1892.91,1892.91,1890.99,1890.99,200.0,1892.91,1892.91,1890.99,1890.99,200.0
2025-03-24 10:00:00,1890.99,1890.99,1881.2,1881.2,1259.0,1890.99,1890.99,1881.2,1881.2,1259.0
2025-03-24 10:10:00,1881.2,1881.2,1880.59,1880.59,505.0,1881.2,1881.2,1880.59,1880.59,505.0
2025-03-24 10:20:00,1882.66,1882.94,1882.66,1882.94,300.0,1882.66,1882.94,1882.66,1882.94,300.0
2025-03-24 10:30:00,1883.0,1885.74,1883.0,1885.74,400.0,1883.0,1885.74,1883.0,1885.74,400.0
2025-03-24 10:40:00,1886.0,1888.24,1885.97,1887.23,700.0,1886.0,1888.24,1885.97,1887.23,700.0
2025-03-24 10:50:00,1886.02,1886.2,1886.02,1886.2,200.0,1886.02,1886.2,1886.02,1886.2,200.0
2025-03-24 11:00:00,1893.36,1893.36,1892.44,1892.45,234.0,1893.36,1893.36,1892.44,1892.45,234.0
2025-03-24 11:10:00,1891.45,1891.45,1891.45,1891.45,100.0,1891.45,1891.45,1891.45,1891.45,100.0
2025-03-24 11:20:00,1888.56,1892.79,1888.55,1892.79,800.0,1888.56,1892.79,1888.55,1892.79,800.0
2025-03-24 11:30:00,1893.17,1895.36,1889.66,1889.66,3450.0,1893.17,1895.36,1889.66,1889.66,3450.0
2025-03-24 11:40:00,1893.76,1893.76,1888.76,1888.76,1100.0,1893.76,1893.76,1888.76,1888.76,1100.0
2025-03-24 11:50:00,1892.33,1896.56,1892.33,1896.56,300.0,1892.33,1896.56,1892.33,1896.56,300.0
2025-03-24 12:00:00,1894.07,1894.07,1894.0,1894.0,976.0,1894.07,1894.07,1894.0,1894.0,976.0
2025-03-24 12:10:00,1894.63,1895.2,1894.4,1895.2,474.0,1894.63,1895.2,1894.4,1895.2,474.0
2025-03-24 12:20:00,1891.84,1891.84,1891.83,1891.84,300.0,1891.84,1891.84,1891.83,1891.84,300.0
2025-03-24 12:30:00,1890.9,1891.42,1890.89,1890.89,715.0,1890.9,1891.42,1890.89,1890.89,715.0
2025-03-24 12:40:00,1889.44,1893.86,1886.1,1893.85,1183.0,1889.44,1893.86,1886.1,1893.85,1183.0
2025-03-24 12:50:00,1890.26,1890.67,1888.49,1889.14,1165.0,1890.26,1890.67,1888.49,1889.14,1165.0
2025-03-24 13:00:00,1889.47,1892.84,1889.3,1889.3,3880.0,1889.47,1892.84,1889.3,1889.3,3880.0
2025-03-24 13:10:00,1889.13,1889.13,1887.49,1888.0,809.0,1889.13,1889.13,1887.49,1888.0,809.0
2025-03-24 13:20:00,1887.1,1887.1,1887.1,1887.1,100.0,1887.1,1887.1,1887.1,1887.1,100.0
2025-03-24 13:30:00,1890.12,1890.13,1890.12,1890.13,200.0,1890.12,1890.13,1890.12,1890.13,200.0
2025-03-24 13:40:00,1888.12,1888.12,1888.12,1888.12,100.0,1888.12,1888.12,1888.12,1888.12,100.0
2025-03-24 13:50:00,1885.63,1887.13,1885.63,1887.13,200.0,1885.63,1887.13,1885.63,1887.13,200.0
2025-03-24 14:00:00,1883.61,1884.07,1883.61,1884.07,200.0,1883.61,1884.07,1883.61,1884.07,200.0
2025-03-24 14:10:00,1880.6,1880.6,1880.6,1880.6,100.0,1880.6,1880.6,1880.6,1880.6,100.0
2025-03-24 14:20:00,1880.6,1880.6,1880.6,1880.6,0.0,1880.6,1880.6,1880.6,1880.6,0.0
2025-03-24 14:30:00,1885.02,1889.26,1883.77,1889.26,534.0,1885.02,1889.26,1883.77,1889.26,534.0
2025-03-24 14:40:00,1889.76,1889.76,1889.75,1889.76,100.0,1889.76,1889.76,1889.75,1889.76,100.0
2025-03-24 14:50:00,1889.51,1890.11,1888.53,1890.11,897.0,1889.51,1890.11,1888.53,1890.11,897.0
2025-03-24 15:00:00,1890.62,1897.96,1890.62,1897.96,1268.0,1890.62,1897.96,1890.62,1897.96,1268.0
2025-03-24 15:10:00,1894.83,1894.83,1894.77,1894.83,300.0,1894.83,1894.83,1894.77,1894.83,300.0
2025-03-24 15:20:00,1896.24,1896.25,1890.67,1890.68,762.0,1896.24,1896.25,1890.67,1890.68,762.0
2025-03-24 15:30:00,1889.56,1891.16,1889.56,1890.6,634.0,1889.56,1891.16,1889.56,1890.6,634.0
2025-03-24 15:40:00,1893.48,1899.09,1893.48,1898.82,1440.0,1893.48,1899.09,1893.48,1898.82,1440.0
2025-03-24 15:50:00,1895.31,1906.92,1892.8,1899.14,4595.0,1895.31,1906.92,1892.8,1899.14,4595.0
2025-03-25 09:30:00,1897.0,1903.13,1897.0,1903.13,792.0,1897.0,1903.13,1897.0,1903.13,792.0
2025-03-25 09:40:00,1907.7,1907.7,1905.46,1905.46,200.0,1907.7,1907.7,1905.46,1905.46,200.0
2025-03-25 09:50:00,1898.33,1898.33,1897.46,1897.46,200.0,1898.33,1898.33,1897.46,1897.46,200.0
2025-03-25 10:00:00,1901.73,1901.73,1901.72,1901.73,100.0,1901.73,1901.73,1901.72,1901.73,100.0
2025-03-25 10:10:00,1906.4,1906.4,1905.42,1905.42,785.0,1906.4,1906.4,1905.42,1905.42,785.0
2025-03-25 10:20:00,1909.24,1910.01,1909.24,1910.01,200.0,1909.24,1910.01,1909.24,1910.01,200.0
2025-03-25 10:30:00,1915.49,1915.49,1915.49,1915.49,100.0,1915.49,1915.49,1915.49,1915.49,100.0
2025-03-25 10:40:00,1915.35,1915.35,1915.34,1915.35,236.0,1915.35,1915.35,1915.34,1915.35,236.0
2025-03-25 10:50:00,1912.37,1912.81,1910.53,1912.81,2753.0,1912.37,1912.81,1910.53,1912.81,2753.0
2025-03-25 11:00:00,1910.15,1913.28,1910.15,1910.66,1767.0,1910.15,1913.28,1910.15,1910.66,1767.0
2025-03-25 11:10:00,1913.47,1913.47,1910.23,1911.42,500.0,1913.47,1913.47,1910.23,1911.42,500.0
2025-03-25 11:20:00,1910.31,1910.31,1909.87,1909.88,200.0,1910.31,1910.31,1909.87,1909.88,200.0
2025-03-25 11:30:00,1909.95,1910.0,1902.62,1906.28,3015.0,1909.95,1910.0,1902.62,1906.28,3015.0
2025-03-25 11:40:00,1905.78,1905.78,1903.7,1904.47,400.0,1905.78,1905.78,1903.7,1904.47,400.0
2025-03-25 11:50:00,1901.91,1901.91,1901.9,1901.91,100.0,1901.91,1901.91,1901.9,1901.91,100.0
2025-03-25 12:00:00,1901.54,1902.0,1899.59,1899.59,600.0,1901.54,1902.0,1899.59,1899.59,600.0
2025-03-25 12:10:00,1898.7,1898.7,1898.31,1898.31,200.0,1898.7,1898.7,1898.31,1898.31,200.0
2025-03-25 12:20:00,1900.38,1900.39,1898.32,1898.33,1314.0,1900.38,1900.39,1898.32,1898.33,1314.0
2025-03-25 12:30:00,1898.56,1898.79,1894.3,1894.3,892.0,1898.56,1898.79,1894.3,1894.3,892.0
2025-03-25 12:40:00,1898.41,1898.41,1898.4,1898.41,100.0,1898.41,1898.41,1898.4,1898.41,100.0
2025-03-25 12:50:00,1898.41,1898.41,1898.41,1898.41,0.0,1898.41,1898.41,1898.41,1898.41,0.0
2025-03-25 13:00:00,1896.37,1898.49,1896.36,1898.49,200.0,1896.37,1898.49,1896.36,1898.49,200.0
2025-03-25 13:10:00,1898.43,1898.43,1898.42,1898.43,100.0,1898.43,1898.43,1898.42,1898.43,100.0
2025-03-25 13:20:00,1897.68,1899.05,1893.28,1897.48,982.0,1897.68,1899.05,1893.28,1897.48,982.0
2025-03-25 13:30:00,1898.66,1898.87,1898.0,1898.0,400.0,1898.66,1898.87,1898.0,1898.0,400.0
2025-03-25 13:40:00,1897.51,1897.51,1897.51,1897.51,100.0,1897.51,1897.51,1897.51,1897.51,100.0
2025-03-25 13:50:00,1897.51,1897.51,1897.51,1897.51,0.0,1897.51,1897.51,1897.51,1897.51,0.0
2025-03-25 14:00:00,1896.1,1896.1,1895.33,1895.33,200.0,1896.1,1896.1,1895.33,1895.33,200.0
2025-03-25 14:10:00,1898.18,1898.18,1898.18,1898.18,100.0,1898.18,1898.18,1898.18,1898.18,100.0
2025-03-25 14:20:00,1900.0,1900.0,1898.1,1898.1,200.0,1900.0,1900.0,1898.1,1898.1,200.0
2025-03-25 14:30:00,1896.54,1900.49,1893.31,1893.31,867.0,1896.54,1900.49,1893.31,1893.31,867.0
2025-03-25 14:40:00,1895.37,1896.57,1895.37,1896.57,336.0,1895.37,1896.57,1895.37,1896.57,336.0
2025-03-25 14:50:00,1896.57,1896.57,1896.57,1896.57,0.0,1896.57,1896.57,1896.57,1896.57,0.0
2025-03-25 15:00:00,1901.81,1901.81,1901.81,1901.81,100.0,1901.81,1901.81,1901.81,1901.81,100.0
2025-03-25 15:10:00,1905.0,1905.0,1905.0,1905.0,110.0,1905.0,1905.0,1905.0,1905.0,110.0
2025-03-25 15:20:00,1905.0,1905.0,1905.0,1905.0,0.0,1905.0,1905.0,1905.0,1905.0,0.0
2025-03-25 15:30:00,1914.44,1915.11,1913.85,1913.98,700.0,1914.44,1915.11,1913.85,1913.98,700.0
2025-03-25 15:40:00,1915.89,1925.0,1915.88,1925.0,1940.0,1915.89,1925.0,1915.88,1925.0,1940.0
2025-03-25 15:50:00,1921.09,1924.69,1919.12,1919.94,4275.0,1921.09,1924.69,1919.12,1919.94,4275.0
2025-03-26 09:30:00,1919.64,1919.64,1900.78,1907.84,1689.0,1919.64,1919.64,1900.78,1907.84,1689.0
2025-03-26 09:40:00,1909.53,1909.53,1903.0,1903.0,798.0,1909.53,1909.53,1903.0,1903.0,798.0
2025-03-26 09:50:00,1899.13,1900.1,1897.97,1897.97,400.0,1899.13,1900.1,1897.97,1897.97,400.0
2025-03-26 10:00:00,1898.03,1901.63,1893.64,1897.43,948.0,1898.03,1901.63,1893.64,1897.43,948.0
2025-03-26 10:10:00,1900.32,1900.32,1894.6,1894.6,500.0,1900.32,1900.32,1894.6,1894.6,500.0
2025-03-26 10:20:00,1888.18,1890.0,1879.97,1883.0,1300.0,1888.18,1890.0,1879.97,1883.0,1300.0
2025-03-26 10:30:00,1892.73,1892.73,1889.2,1889.6,400.0,1892.73,1892.73,1889.2,1889.6,400.0
2025-03-26 10:40:00,1888.1,1889.7,1886.33,1887.44,800.0,1888.1,1889.7,1886.33,1887.44,800.0
2025-03-26 10:50:00,1893.7,1893.7,1891.86,1892.12,400.0,1893.7,1893.7,1891.86,1892.12,400.0
2025-03-26 11:00:00,1888.63,1890.68,1888.63,1890.23,600.0,1888.63,1890.68,1888.63,1890.23,600.0
2025-03-26 11:10:00,1890.4,1894.88,1890.4,1894.07,1101.0,1890.4,1894.88,1890.4,1894.07,1101.0
2025-03-26 11:20:00,1894.24,1894.24,1894.23,1894.24,199.0,1894.24,1894.24,1894.23,1894.24,199.0
2025-03-26 11:30:00,1890.94,1892.45,1890.94,1892.45,300.0,1890.94,1892.45,1890.94,1892.45,300.0
2025-03-26 11:40:00,1887.82,1887.82,1886.0,1886.98,300.0,1887.82,1887.82,1886.0,1886.98,300.0
2025-03-26 11:50:00,1884.64,1884.64,1880.27,1880.27,200.0,1884.64,1884.64,1880.27,1880.27,200.0
2025-03-26 12:00:00,1877.28,1879.74,1877.28,1879.74,300.0,1877.28,1879.74,1877.28,1879.74,300.0
2025-03-26 12:10:00,1879.36,1880.64,1878.85,1879.38,1100.0,1879.36,1880.64,1878.85,1879.38,1100.0
2025-03-26 12:20:00,1880.38,1883.45,1878.38,1883.45,898.0,1880.38,1883.45,1878.38,1883.45,898.0
2025-03-26 12:30:00,1883.71,1883.71,1880.75,1880.75,500.0,1883.71,1883.71,1880.75,1880.75,500.0
2025-03-26 12:40:00,1881.92,1882.59,1881.48,1881.48,300.0,1881.92,1882.59,1881.48,1881.48,300.0
2025-03-26 12:50:00,1884.62,1884.62,1877.0,1877.0,1000.0,1884.62,1884.62,1877.0,1877.0,1000.0
2025-03-26 13:00:00,1878.21,1878.21,1876.21,1876.73,985.0,1878.21,1878.21,1876.21,1876.73,985.0
2025-03-26 13:10:00,1877.06,1877.06,1871.33,1871.94,700.0,1877.06,1877.06,1871.33,1871.94,700.0
2025-03-26 13:20:00,1868.63,1871.13,1868.63,1870.7,400.0,1868.63,1871.13,1868.63,1870.7,400.0
2025-03-26 13:30:00,1869.27,1869.27,1865.55,1867.96,996.0,1869.27,1869.27,1865.55,1867.96,996.0
2025-03-26 13:40:00,1869.41,1869.41,1867.63,1867.63,400.0,1869.41,1869.41,1867.63,1867.63,400.0
2025-03-26 13:50:00,1868.72,1868.72,1868.64,1868.64,200.0,1868.72,1868.72,1868.64,1868.64,200.0
2025-03-26 14:00:00,1868.14,1868.27,1865.75,1865.75,756.0,1868.14,1868.27,1865.75,1865.75,756.0
2025-03-26 14:10:00,1868.27,1872.41,1868.27,1872.31,1830.0,1868.27,1872.41,1868.27,1872.31,1830.0
2025-03-26 14:20:00,1872.31,1872.31,1869.81,1869.81,501.0,1872.31,1872.31,1869.81,1869.81,501.0
2025-03-26 14:30:00,1872.31,1872.31,1866.22,1869.57,2036.0,1872.31,1872.31,1866.22,1869.57,2036.0
2025-03-26 14:40:00,1867.6,1868.45,1866.59,1866.59,701.0,1867.6,1868.45,1866.59,1866.59,701.0
2025-03-26 14:50:00,1868.44,1868.44,1868.43,1868.44,100.0,1868.44,1868.44,1868.43,1868.44,100.0
2025-03-26 15:00:00,1871.75,1871.75,1871.44,1871.44,205.0,1871.75,1871.75,1871.44,1871.44,205.0
2025-03-26 15:10:00,1876.49,1876.49,1876.49,1876.49,100.0,1876.49,1876.49,1876.49,1876.49,100.0
2025-03-26 15:20:00,1876.49,1876.49,1876.49,1876.49,0.0,1876.49,1876.49,1876.49,1876.49,0.0
2025-03-26 15:30:00,1878.23,1878.23,1878.23,1878.23,100.0,1878.23,1878.23,1878.23,1878.23,100.0
2025-03-26 15:40:00,1886.16,1886.37,1886.16,1886.37,361.0,1886.16,1886.37,1886.16,1886.37,361.0
2025-03-26 15:50:00,1885.47,1889.3,1883.0,1885.04,3080.0,1885.47,1889.3,1883.0,1885.04,3080.0
2025-03-27 09:30:00,1886.72,1886.72,1871.93,1879.97,1054.0,1886.72,1886.72,1871.93,1879.97,1054.0
2025-03-27 09:40:00,1863.77,1863.77,1849.99,1861.94,400.0,1863.77,1863.77,1849.99,1861.94,400.0
2025-03-27 09:50:00,1864.62,1873.18,1862.26,1873.18,534.0,1864.62,1873.18,1862.26,1873.18,534.0
2025-03-27 10:00:00,1871.63,1874.7,1869.33,1869.54,1551.0,1871.63,1874.7,1869.33,1869.54,1551.0
2025-03-27 10:10:00,1869.54,1880.99,1869.53,1880.99,501.0,1869.54,1880.99,1869.53,1880.99,501.0
2025-03-27 10:20:00,1878.14,1878.14,1878.14,1878.14,200.0,1878.14,1878.14,1878.14,1878.14,200.0
2025-03-27 10:30:00,1878.14,1878.14,1878.14,1878.14,0.0,1878.14,1878.14,1878.14,1878.14,0.0
2025-03-27 10:40:00,1883.3,1883.3,1883.29,1883.3,120.0,1883.3,1883.3,1883.29,1883.3,120.0
2025-03-27 10:50:00,1883.3,1890.41,1882.38,1890.41,500.0,1883.3,1890.41,1882.38,1890.41,500.0
2025-03-27 11:00:00,1890.36,1890.46,1889.29,1889.29,500.0,1890.36,1890.46,1889.29,1889.29,500.0
2025-03-27 11:10:00,1881.91,1881.91,1868.18,1871.59,824.0,1881.91,1881.91,1868.18,1871.59,824.0
2025-03-27 11:20:00,1872.0,1872.0,1867.74,1867.74,300.0,1872.0,1872.0,1867.74,1867.74,300.0
2025-03-27 11:30:00,1864.86,1864.86,1864.27,1864.27,200.0,1864.86,1864.86,1864.27,1864.27,200.0
2025-03-27 11:40:00,1860.35,1861.35,1860.34,1861.35,348.0,1860.35,1861.35,1860.34,1861.35,348.0
2025-03-27 11:50:00,1867.17,1867.17,1867.16,1867.17,200.0,1867.17,1867.17,1867.16,1867.17,200.0
2025-03-27 12:00:00,1868.66,1868.66,1868.65,1868.66,100.0,1868.66,1868.66,1868.65,1868.66,100.0
2025-03-27 12:10:00,1868.66,1868.66,1868.66,1868.66,0.0,1868.66,1868.66,1868.66,1868.66,0.0
2025-03-27 12:20:00,1868.66,1868.66,1868.66,1868.66,0.0,1868.66,1868.66,1868.66,1868.66,0.0
2025-03-27 12:30:00,1867.91,1876.73,1867.9,1876.73,359.0,1867.91,1876.73,1867.9,1876.73,359.0
2025-03-27 12:40:00,1876.73,1876.73,1876.73,1876.73,0.0,1876.73,1876.73,1876.73,1876.73,0.0
2025-03-27 12:50:00,1862.66,1862.66,1862.66,1862.66,100.0,1862.66,1862.66,1862.66,1862.66,100.0
2025-03-27 13:00:00,1863.78,1870.03,1863.78,1865.92,517.0,1863.78,1870.03,1863.78,1865.92,517.0
2025-03-27 13:10:00,1867.94,1870.73,1867.93,1870.73,200.0,1867.94,1870.73,1867.93,1870.73,200.0
2025-03-27 13:20:00,1870.73,1870.73,1870.73,1870.73,0.0,1870.73,1870.73,1870.73,1870.73,0.0
2025-03-27 13:30:00,1870.73,1870.73,1870.73,1870.73,0.0,1870.73,1870.73,1870.73,1870.73,0.0
2025-03-27 13:40:00,1866.42,1866.42,1865.56,1865.56,252.0,1866.42,1866.42,1865.56,1865.56,252.0
2025-03-27 13:50:00,1865.28,1868.79,1864.04,1864.04,339.0,1865.28,1868.79,1864.04,1864.04,339.0
2025-03-27 14:00:00,1870.22,1870.22,1870.22,1870.22,100.0,1870.22,1870.22,1870.22,1870.22,100.0
2025-03-27 14:10:00,1871.59,1871.59,1871.59,1871.59,200.0,1871.59,1871.59,1871.59,1871.59,200.0
2025-03-27 14:20:00,1871.59,1871.59,1871.59,1871.59,0.0,1871.59,1871.59,1871.59,1871.59,0.0
2025-03-27 14:30:00,1871.59,1871.59,1871.59,1871.59,0.0,1871.59,1871.59,1871.59,1871.59,0.0
2025-03-27 14:40:00,1874.76,1879.66,1874.75,1879.66,200.0,1874.76,1879.66,1874.75,1879.66,200.0
2025-03-27 14:50:00,1880.02,1880.02,1876.54,1876.55,200.0,1880.02,1880.02,1876.54,1876.55,200.0
2025-03-27 15:00:00,1876.55,1876.55,1876.55,1876.55,0.0,1876.55,1876.55,1876.55,1876.55,0.0
2025-03-27 15:10:00,1880.56,1880.74,1880.56,1880.69,300.0,1880.56,1880.74,1880.56,1880.69,300.0
2025-03-27 15:20:00,1880.69,1880.69,1880.69,1880.69,0.0,1880.69,1880.69,1880.69,1880.69,0.0
2025-03-27 15:30:00,1881.51,1881.51,1876.64,1876.64,200.0,1881.51,1881.51,1876.64,1876.64,200.0
2025-03-27 15:40:00,1873.9,1873.95,1873.58,1873.59,375.0,1873.9,1873.95,1873.58,1873.59,375.0
2025-03-27 15:50:00,1872.57,1873.45,1868.12,1870.28,2771.0,1872.57,1873.45,1868.12,1870.28,2771.0
2025-03-28 09:30:00,1874.09,1874.09,1832.86,1832.86,1125.0,1874.09,1874.09,1832.86,1832.86,1125.0
2025-03-28 09:40:00,1869.9,1869.9,1843.1,1866.71,624.0,1869.9,1869.9,1843.1,1866.71,624.0
2025-03-28 09:50:00,1851.66,1851.66,1837.4,1837.41,590.0,1851.66,1851.66,1837.4,1837.41,590.0
2025-03-28 10:00:00,1835.98,1843.82,1833.16,1833.17,629.0,1835.98,1843.82,1833.16,1833.17,629.0
2025-03-28 10:10:00,1822.82,1829.92,1822.82,1828.93,528.0,1822.82,1829.92,1822.82,1828.93,528.0
2025-03-28 10:20:00,1826.38,1830.71,1826.37,1830.71,200.0,1826.38,1830.71,1826.37,1830.71,200.0
2025-03-28 10:30:00,1826.35,1826.35,1816.53,1816.53,2096.0,1826.35,1826.35,1816.53,1816.53,2096.0
2025-03-28 10:40:00,1828.37,1828.37,1828.36,1828.37,100.0,1828.37,1828.37,1828.36,1828.37,100.0
2025-03-28 10:50:00,1826.95,1827.62,1825.0,1827.62,300.0,1826.95,1827.62,1825.0,1827.62,300.0
2025-03-28 11:00:00,1822.38,1822.38,1822.38,1822.38,100.0,1822.38,1822.38,1822.38,1822.38,100.0
2025-03-28 11:10:00,1825.8,1825.8,1825.79,1825.8,100.0,1825.8,1825.8,1825.79,1825.8,100.0
2025-03-28 11:20:00,1831.09,1831.09,1819.99,1823.82,664.0,1831.09,1831.09,1819.99,1823.82,664.0
2025-03-28 11:30:00,1828.83,1828.83,1826.76,1826.76,300.0,1828.83,1828.83,1826.76,1826.76,300.0
2025-03-28 11:40:00,1826.76,1826.76,1826.76,1826.76,0.0,1826.76,1826.76,1826.76,1826.76,0.0
2025-03-28 11:50:00,1827.13,1827.14,1826.22,1826.23,200.0,1827.13,1827.14,1826.22,1826.23,200.0
2025-03-28 12:00:00,1826.23,1826.23,1826.23,1826.23,0.0,1826.23,1826.23,1826.23,1826.23,0.0
2025-03-28 12:10:00,1826.23,1826.23,1826.23,1826.23,0.0,1826.23,1826.23,1826.23,1826.23,0.0
2025-03-28 12:20:00,1821.4,1825.69,1815.26,1825.69,1604.0,1821.4,1825.69,1815.26,1825.69,1604.0
2025-03-28 12:30:00,1823.05,1823.06,1823.05,1823.05,140.0,1823.05,1823.06,1823.05,1823.05,140.0
2025-03-28 12:40:00,1823.01,1823.18,1823.01,1823.18,200.0,1823.01,1823.18,1823.01,1823.18,200.0
2025-03-28 12:50:00,1827.01,1827.02,1822.65,1822.65,900.0,1827.01,1827.02,1822.65,1822.65,900.0
2025-03-28 13:00:00,1820.02,1821.1,1814.4,1815.16,1104.0,1820.02,1821.1,1814.4,1815.16,1104.0
2025-03-28 13:10:00,1814.39,1817.18,1811.95,1816.91,2572.0,1814.39,1817.18,1811.95,1816.91,2572.0
2025-03-28 13:20:00,1816.03,1816.19,1814.95,1816.19,1739.0,1816.03,1816.19,1814.95,1816.19,1739.0
2025-03-28 13:30:00,1815.06,1815.06,1815.05,1815.06,100.0,1815.06,1815.06,1815.05,1815.06,100.0
2025-03-28 13:40:00,1816.04,1825.04,1816.04,1825.04,400.0,1816.04,1825.04,1816.04,1825.04,400.0
2025-03-28 13:50:00,1825.22,1825.22,1825.22,1825.22,100.0,1825.22,1825.22,1825.22,1825.22,100.0
2025-03-28 14:00:00,1829.63,1830.01,1824.9,1827.38,700.0,1829.63,1830.01,1824.9,1827.38,700.0
2025-03-28 14:10:00,1830.9,1831.1,1827.37,1828.54,900.0,1830.9,1831.1,1827.37,1828.54,900.0
2025-03-28 14:20:00,1827.79,1828.34,1827.22,1827.88,700.0,1827.79,1828.34,1827.22,1827.88,700.0
2025-03-28 14:30:00,1827.59,1827.59,1827.58,1827.59,300.0,1827.59,1827.59,1827.58,1827.59,300.0
2025-03-28 14:40:00,1827.59,1830.34,1825.75,1829.33,3106.0,1827.59,1830.34,1825.75,1829.33,3106.0
2025-03-28 14:50:00,1828.79,1833.09,1828.79,1833.09,818.0,1828.79,1833.09,1828.79,1833.09,818.0
2025-03-28 15:00:00,1832.06,1832.06,1828.57,1831.2,2388.0,1832.06,1832.06,1828.57,1831.2,2388.0
2025-03-28 15:10:00,1830.9,1838.15,1830.9,1834.77,600.0,1830.9,1838.15,1830.9,1834.77,600.0
2025-03-28 15:20:00,1833.73,1833.73,1829.78,1829.78,400.0,1833.73,1833.73,1829.78,1829.78,400.0
2025-03-28 15:30:00,1832.09,1832.09,1830.99,1830.99,200.0,1832.09,1832.09,1830.99,1830.99,200.0
2025-03-28 15:40:00,1830.99,1830.99,1826.77,1828.02,1848.0,1830.99,1830.99,1826.77,1828.02,1848.0
2025-03-28 15:50:00,1826.97,1835.58,1823.53,1831.22,7333.0,1826.97,1835.58,1823.53,1831.22,7333.0
2025-03-31 09:30:00,1814.71,1843.96,1805.45,1813.66,1629.0,1814.71,1843.96,1805.45,1813.66,1629.0
2025-03-31 09:40:00,1805.46,1805.64,1805.46,1805.64,200.0,1805.46,1805.64,1805.46,1805.64,200.0
2025-03-31 09:50:00,1800.06,1808.97,1795.0,1808.97,908.0,1800.06,1808.97,1795.0,1808.97,908.0
2025-03-31 10:00:00,1808.97,1811.05,1808.97,1811.05,300.0,1808.97,1811.05,1808.97,1811.05,300.0
2025-03-31 10:10:00,1811.45,1811.45,1799.97,1799.97,2250.0,1811.45,1811.45,1799.97,1799.97,2250.0
2025-03-31 10:20:00,1803.73,1803.73,1790.12,1794.21,7652.0,1803.73,1803.73,1790.12,1794.21,7652.0
2025-03-31 10:30:00,1793.88,1797.07,1793.88,1796.18,500.0,1793.88,1797.07,1793.88,1796.18,500.0
2025-03-31 10:40:00,1793.68,1797.18,1785.95,1788.69,4275.0,1793.68,1797.18,1785.95,1788.69,4275.0
2025-03-31 10:50:00,1784.61,1789.82,1784.61,1789.82,400.0,1784.61,1789.82,1784.61,1789.82,400.0
2025-03-31 11:00:00,1793.0,1798.54,1793.0,1798.54,500.0,1793.0,1798.54,1793.0,1798.54,500.0
2025-03-31 11:10:00,1802.27,1802.58,1799.84,1802.58,700.0,1802.27,1802.58,1799.84,1802.58,700.0
2025-03-31 11:20:00,1810.69,1810.69,1808.31,1808.31,200.0,1810.69,1810.69,1808.31,1808.31,200.0
2025-03-31 11:30:00,1807.91,1812.53,1807.9,1811.03,300.0,1807.91,1812.53,1807.9,1811.03,300.0
2025-03-31 11:40:00,1815.18,1815.73,1815.16,1815.73,300.0,1815.18,1815.73,1815.16,1815.73,300.0
2025-03-31 11:50:00,1815.73,1815.73,1815.73,1815.73,0.0,1815.73,1815.73,1815.73,1815.73,0.0
2025-03-31 12:00:00,1814.47,1814.99,1814.47,1814.99,386.0,1814.47,1814.99,1814.47,1814.99,386.0
2025-03-31 12:10:00,1806.84,1811.44,1806.84,1811.44,499.0,1806.84,1811.44,1806.84,1811.44,499.0
2025-03-31 12:20:00,1815.42,1818.51,1815.42,1818.51,300.0,1815.42,1818.51,1815.42,1818.51,300.0
2025-03-31 12:30:00,1818.43,1818.43,1818.43,1818.43,100.0,1818.43,1818.43,1818.43,1818.43,100.0
2025-03-31 12:40:00,1818.43,1818.43,1818.43,1818.43,0.0,1818.43,1818.43,1818.43,1818.43,0.0
2025-03-31 12:50:00,1818.43,1818.43,1818.43,1818.43,0.0,1818.43,1818.43,1818.43,1818.43,0.0
2025-03-31 13:00:00,1819.32,1820.76,1817.84,1820.76,800.0,1819.32,1820.76,1817.84,1820.76,800.0
2025-03-31 13:10:00,1819.45,1820.22,1819.45,1820.22,300.0,1819.45,1820.22,1819.45,1820.22,300.0
2025-03-31 13:20:00,1812.47,1812.47,1812.47,1812.47,100.0,1812.47,1812.47,1812.47,1812.47,100.0
2025-03-31 13:30:00,1812.21,1814.53,1812.21,1814.53,200.0,1812.21,1814.53,1812.21,1814.53,200.0
2025-03-31 13:40:00,1814.42,1814.42,1814.42,1814.42,105.0,1814.42,1814.42,1814.42,1814.42,105.0
2025-03-31 13:50:00,1813.51,1813.51,1813.5,1813.51,100.0,1813.51,1813.51,1813.5,1813.51,100.0
2025-03-31 14:00:00,1814.56,1821.42,1814.55,1820.0,1200.0,1814.56,1821.42,1814.55,1820.0,1200.0
2025-03-31 14:10:00,1823.15,1827.53,1823.11,1827.53,675.0,1823.15,1827.53,1823.11,1827.53,675.0
2025-03-31 14:20:00,1827.0,1830.0,1827.0,1830.0,1400.0,1827.0,1830.0,1827.0,1830.0,1400.0
2025-03-31 14:30:00,1828.0,1833.98,1828.0,1830.01,1331.0,1828.0,1833.98,1828.0,1830.01,1331.0
2025-03-31 14:40:00,1830.01,1830.01,1830.01,1830.01,0.0,1830.01,1830.01,1830.01,1830.01,0.0
2025-03-31 14:50:00,1832.22,1832.22,1832.22,1832.22,201.0,1832.22,1832.22,1832.22,1832.22,201.0
2025-03-31 15:00:00,1833.05,1837.0,1833.05,1837.0,399.0,1833.05,1837.0,1833.05,1837.0,399.0
2025-03-31 15:10:00,1837.0,1837.0,1837.0,1837.0,0.0,1837.0,1837.0,1837.0,1837.0,0.0
2025-03-31 15:20:00,1834.5,1834.5,1828.22,1828.23,200.0,1834.5,1834.5,1828.22,1828.23,200.0
2025-03-31 15:30:00,1827.97,1840.64,1827.97,1840.64,700.0,1827.97,1840.64,1827.97,1840.64,700.0
2025-03-31 15:40:00,1844.0,1850.93,1839.55,1840.98,2357.0,1844.0,1850.93,1839.55,1840.98,2357.0
2025-03-31 15:50:00,1838.57,1845.61,1834.78,1841.58,6126.0,1838.57,1845.61,1834.78,1841.58,6126.0
2025-04-01 09:30:00,1835.1,1836.06,1830.91,1836.06,2532.0,1835.1,1836.06,1830.91,1836.06,2532.0
2025-04-01 09:40:00,1836.06,1836.06,1836.06,1836.06,0.0,1836.06,1836.06,1836.06,1836.06,0.0
2025-04-01 09:50:00,1840.05,1840.05,1838.48,1838.48,200.0,1840.05,1840.05,1838.48,1838.48,200.0
2025-04-01 10:00:00,1829.23,1829.23,1825.35,1825.35,200.0,1829.23,1829.23,1825.35,1825.35,200.0
2025-04-01 10:10:00,1829.64,1829.64,1827.19,1827.19,500.0,1829.64,1829.64,1827.19,1827.19,500.0
2025-04-01 10:20:00,1825.86,1828.83,1825.58,1828.83,311.0,1825.86,1828.83,1825.58,1828.83,311.0
2025-04-01 10:30:00,1829.7,1829.7,1829.7,1829.7,100.0,1829.7,1829.7,1829.7,1829.7,100.0
2025-04-01 10:40:00,1836.6,1836.6,1835.89,1835.89,200.0,1836.6,1836.6,1835.89,1835.89,200.0
2025-04-01 10:50:00,1842.56,1842.56,1842.55,1842.56,300.0,1842.56,1842.56,1842.55,1842.56,300.0
2025-04-01 11:00:00,1842.56,1842.56,1842.56,1842.56,0.0,1842.56,1842.56,1842.56,1842.56,0.0
2025-04-01 11:10:00,1858.88,1866.19,1858.88,1866.19,300.0,1858.88,1866.19,1858.88,1866.19,300.0
2025-04-01 11:20:00,1866.4,1866.4,1866.4,1866.4,100.0,1866.4,1866.4,1866.4,1866.4,100.0
2025-04-01 11:30:00,1858.0,1858.0,1855.11,1855.11,200.0,1858.0,1858.0,1855.11,1855.11,200.0
2025-04-01 11:40:00,1854.18,1856.0,1854.18,1856.0,200.0,1854.18,1856.0,1854.18,1856.0,200.0
2025-04-01 11:50:00,1863.4,1863.4,1862.3,1862.3,200.0,1863.4,1863.4,1862.3,1862.3,200.0
2025-04-01 12:00:00,1865.0,1865.0,1863.74,1863.75,300.0,1865.0,1865.0,1863.74,1863.75,300.0
2025-04-01 12:10:00,1860.35,1862.74,1860.35,1862.74,608.0,1860.35,1862.74,1860.35,1862.74,608.0
2025-04-01 12:20:00,1867.23,1867.23,1860.54,1861.03,1520.0,1867.23,1867.23,1860.54,1861.03,1520.0
2025-04-01 12:30:00,1854.91,1854.91,1854.91,1854.91,100.0,1854.91,1854.91,1854.91,1854.91,100.0
2025-04-01 12:40:00,1855.97,1855.97,1855.56,1855.56,200.0,1855.97,1855.97,1855.56,1855.56,200.0
2025-04-01 12:50:00,1858.08,1858.08,1858.08,1858.08,100.0,1858.08,1858.08,1858.08,1858.08,100.0
2025-04-01 13:00:00,1858.5,1858.51,1851.0,1851.0,501.0,1858.5,1858.51,1851.0,1851.0,501.0
2025-04-01 13:10:00,1853.67,1853.67,1853.67,1853.67,120.0,1853.67,1853.67,1853.67,1853.67,120.0
2025-04-01 13:20:00,1853.67,1853.67,1853.67,1853.67,0.0,1853.67,1853.67,1853.67,1853.67,0.0
2025-04-01 13:30:00,1851.25,1851.25,1851.25,1851.25,100.0,1851.25,1851.25,1851.25,1851.25,100.0
2025-04-01 13:40:00,1853.98,1853.98,1853.98,1853.98,615.0,1853.98,1853.98,1853.98,1853.98,615.0
2025-04-01 13:50:00,1853.93,1853.93,1853.93,1853.93,100.0,1853.93,1853.93,1853.93,1853.93,100.0
2025-04-01 14:00:00,1850.16,1850.16,1846.53,1849.38,1100.0,1850.16,1850.16,1846.53,1849.38,1100.0
2025-04-01 14:10:00,1849.06,1849.06,1848.29,1848.29,227.0,1849.06,1849.06,1848.29,1848.29,227.0
2025-04-01 14:20:00,1843.57,1843.57,1843.57,1843.57,100.0,1843.57,1843.57,1843.57,1843.57,100.0
2025-04-01 14:30:00,1843.57,1843.57,1843.57,1843.57,0.0,1843.57,1843.57,1843.57,1843.57,0.0
2025-04-01 14:40:00,1845.41,1845.41,1845.4,1845.41,626.0,1845.41,1845.41,1845.4,1845.41,626.0
2025-04-01 14:50:00,1848.69,1857.42,1848.69,1857.42,2093.0,1848.69,1857.42,1848.69,1857.42,2093.0
2025-04-01 15:00:00,1855.3,1858.71,1855.29,1858.65,500.0,1855.3,1858.71,1855.29,1858.65,500.0
2025-04-01 15:10:00,1857.43,1865.25,1857.43,1863.36,1607.0,1857.43,1865.25,1857.43,1863.36,1607.0
2025-04-01 15:20:00,1860.95,1860.95,1860.43,1860.44,305.0,1860.95,1860.95,1860.43,1860.44,305.0
2025-04-01 15:30:00,1859.63,1862.16,1857.73,1859.14,1075.0,1859.63,1862.16,1857.73,1859.14,1075.0
2025-04-01 15:40:00,1861.88,1865.9,1861.71,1861.72,1219.0,1861.88,1865.9,1861.71,1861.72,1219.0
2025-04-01 15:50:00,1863.04,1872.63,1862.41,1869.07,3947.0,1863.04,1872.63,1862.41,1869.07,3947.0
2025-04-02 09:30:00,1843.83,1854.99,1824.51,1833.73,1888.0,1843.83,1854.99,1824.51,1833.73,1888.0
2025-04-02 09:40:00,1833.73,1861.45,1833.73,1846.89,400.0,1833.73,1861.45,1833.73,1846.89,400.0
2025-04-02 09:50:00,1854.43,1855.51,1843.16,1844.0,1400.0,1854.43,1855.51,1843.16,1844.0,1400.0
2025-04-02 10:00:00,1855.0,1855.0,1843.16,1845.48,1531.0,1855.0,1855.0,1843.16,1845.48,1531.0
2025-04-02 10:10:00,1846.23,1846.23,1846.22,1846.23,441.0,1846.23,1846.23,1846.22,1846.23,441.0
2025-04-02 10:20:00,1847.5,1847.5,1847.3,1847.3,457.0,1847.5,1847.5,1847.3,1847.3,457.0
2025-04-02 10:30:00,1852.06,1852.06,1852.06,1852.06,100.0,1852.06,1852.06,1852.06,1852.06,100.0
2025-04-02 10:40:00,1862.88,1862.88,1862.88,1862.88,100.0,1862.88,1862.88,1862.88,1862.88,100.0
2025-04-02 10:50:00,1866.4,1873.21,1866.4,1873.21,600.0,1866.4,1873.21,1866.4,1873.21,600.0
2025-04-02 11:00:00,1870.7,1870.7,1870.7,1870.7,100.0,1870.7,1870.7,1870.7,1870.7,100.0
2025-04-02 11:10:00,1873.71,1875.99,1871.04,1871.04,400.0,1873.71,1875.99,1871.04,1871.04,400.0
2025-04-02 11:20:00,1876.93,1878.11,1876.93,1876.95,1000.0,1876.93,1878.11,1876.93,1876.95,1000.0
2025-04-02 11:30:00,1878.04,1883.02,1877.56,1883.02,2500.0,1878.04,1883.02,1877.56,1883.02,2500.0
2025-04-02 11:40:00,1877.96,1877.96,1875.17,1875.17,300.0,1877.96,1877.96,1875.17,1875.17,300.0
2025-04-02 11:50:00,1876.96,1877.52,1876.95,1877.52,979.0,1876.96,1877.52,1876.95,1877.52,979.0
2025-04-02 12:00:00,1877.52,1877.52,1877.52,1877.52,0.0,1877.52,1877.52,1877.52,1877.52,0.0
2025-04-02 12:10:00,1875.58,1876.13,1875.58,1876.13,200.0,1875.58,1876.13,1875.58,1876.13,200.0
2025-04-02 12:20:00,1880.81,1880.81,1880.64,1880.64,1163.0,1880.81,1880.81,1880.64,1880.64,1163.0
2025-04-02 12:30:00,1882.96,1883.13,1877.26,1877.26,600.0,1882.96,1883.13,1877.26,1877.26,600.0
2025-04-02 12:40:00,1876.85,1880.85,1876.85,1880.85,301.0,1876.85,1880.85,1876.85,1880.85,301.0
2025-04-02 12:50:00,1883.0,1883.4,1882.99,1883.4,200.0,1883.0,1883.4,1882.99,1883.4,200.0
2025-04-02 13:00:00,1885.85,1885.85,1885.85,1885.85,300.0,1885.85,1885.85,1885.85,1885.85,300.0
2025-04-02 13:10:00,1885.85,1885.85,1885.85,1885.85,0.0,1885.85,1885.85,1885.85,1885.85,0.0
2025-04-02 13:20:00,1889.13,1889.13,1889.13,1889.13,200.0,1889.13,1889.13,1889.13,1889.13,200.0
2025-04-02 13:30:00,1885.79,1885.79,1882.7,1882.7,200.0,1885.79,1885.79,1882.7,1882.7,200.0
2025-04-02 13:40:00,1884.73,1887.2,1877.48,1877.48,300.0,1884.73,1887.2,1877.48,1877.48,300.0
2025-04-02 13:50:00,1879.33,1879.33,1879.32,1879.33,100.0,1879.33,1879.33,1879.32,1879.33,100.0
2025-04-02 14:00:00,1877.41,1878.77,1875.51,1875.51,661.0,1877.41,1878.77,1875.51,1875.51,661.0
2025-04-02 14:10:00,1875.51,1875.51,1875.51,1875.51,0.0,1875.51,1875.51,1875.51,1875.51,0.0
2025-04-02 14:20:00,1873.78,1873.78,1868.65,1868.65,600.0,1873.78,1873.78,1868.65,1868.65,600.0
2025-04-02 14:30:00,1868.65,1868.65,1868.65,1868.65,0.0,1868.65,1868.65,1868.65,1868.65,0.0
2025-04-02 14:40:00,1877.23,1877.29,1877.23,1877.29,200.0,1877.23,1877.29,1877.23,1877.29,200.0
2025-04-02 14:50:00,1879.96,1881.87,1873.11,1873.11,1500.0,1879.96,1881.87,1873.11,1873.11,1500.0
2025-04-02 15:00:00,1876.55,1878.83,1876.55,1878.83,314.0,1876.55,1878.83,1876.55,1878.83,314.0
2025-04-02 15:10:00,1878.02,1878.36,1878.02,1878.36,200.0,1878.02,1878.36,1878.02,1878.36,200.0
2025-04-02 15:20:00,1873.94,1879.19,1873.94,1876.87,424.0,1873.94,1879.19,1873.94,1876.87,424.0
2025-04-02 15:30:00,1878.84,1880.95,1878.83,1880.84,683.0,1878.84,1880.95,1878.83,1880.84,683.0
2025-04-02 15:40:00,1883.59,1886.2,1883.59,1886.2,312.0,1883.59,1886.2,1883.59,1886.2,312.0
2025-04-02 15:50:00,1891.0,1892.63,1886.53,1886.53,3266.0,1891.0,1892.63,1886.53,1886.53,3266.0
2025-04-03 09:30:00,1820.0,1853.53,1820.0,1834.08,2732.0,1820.0,1853.53,1820.0,1834.08,2732.0
2025-04-03 09:40:00,1834.07,1834.08,1817.59,1821.12,2314.0,1834.07,1834.08,1817.59,1821.12,2314.0
2025-04-03 09:50:00,1818.77,1818.77,1818.77,1818.77,100.0,1818.77,1818.77,1818.77,1818.77,100.0
2025-04-03 10:00:00,1817.29,1823.1,1814.75,1814.75,700.0,1817.29,1823.1,1814.75,1814.75,700.0
2025-04-03 10:10:00,1812.42,1817.4,1811.14,1817.4,714.0,1812.42,1817.4,1811.14,1817.4,714.0
2025-04-03 10:20:00,1809.19,1809.61,1802.91,1806.64,1129.0,1809.19,1809.61,1802.91,1806.64,1129.0
2025-04-03 10:30:00,1809.73,1816.73,1809.73,1810.57,500.0,1809.73,1816.73,1809.73,1810.57,500.0
2025-04-03 10:40:00,1810.55,1810.55,1803.57,1803.57,640.0,1810.55,1810.55,1803.57,1803.57,640.0
2025-04-03 10:50:00,1806.9,1810.6,1806.9,1810.6,819.0,1806.9,1810.6,1806.9,1810.6,819.0
2025-04-03 11:00:00,1814.95,1814.95,1800.06,1800.06,2001.0,1814.95,1814.95,1800.06,1800.06,2001.0
2025-04-03 11:10:00,1803.5,1814.62,1803.5,1814.62,1672.0,1803.5,1814.62,1803.5,1814.62,1672.0
2025-04-03 11:20:00,1810.72,1818.0,1810.72,1813.38,864.0,1810.72,1818.0,1810.72,1813.38,864.0
2025-04-03 11:30:00,1813.38,1826.0,1813.38,1826.0,1454.0,1813.38,1826.0,1813.38,1826.0,1454.0
2025-04-03 11:40:00,1829.02,1829.02,1823.7,1826.0,559.0,1829.02,1829.02,1823.7,1826.0,559.0
2025-04-03 11:50:00,1825.6,1831.4,1825.57,1829.88,616.0,1825.6,1831.4,1825.57,1829.88,616.0
2025-04-03 12:00:00,1833.38,1837.96,1832.98,1832.98,327.0,1833.38,1837.96,1832.98,1832.98,327.0
2025-04-03 12:10:00,1832.98,1840.38,1832.98,1839.01,500.0,1832.98,1840.38,1832.98,1839.01,500.0
2025-04-03 12:20:00,1842.5,1844.96,1842.49,1844.37,800.0,1842.5,1844.96,1842.49,1844.37,800.0
2025-04-03 12:30:00,1848.48,1849.15,1841.09,1841.22,1000.0,1848.48,1849.15,1841.09,1841.22,1000.0
2025-04-03 12:40:00,1844.05,1844.05,1839.87,1840.18,319.0,1844.05,1844.05,1839.87,1840.18,319.0
2025-04-03 12:50:00,1832.53,1832.53,1832.53,1832.53,100.0,1832.53,1832.53,1832.53,1832.53,100.0
2025-04-03 13:00:00,1835.95,1840.29,1835.5,1840.29,900.0,1835.95,1840.29,1835.5,1840.29,900.0
2025-04-03 13:10:00,1839.6,1840.93,1837.1,1840.93,1200.0,1839.6,1840.93,1837.1,1840.93,1200.0
2025-04-03 13:20:00,1837.85,1840.0,1837.71,1838.62,2900.0,1837.85,1840.0,1837.71,1838.62,2900.0
2025-04-03 13:30:00,1836.53,1840.46,1836.52,1840.35,1000.0,1836.53,1840.46,1836.52,1840.35,1000.0
2025-04-03 13:40:00,1839.69,1842.16,1839.09,1840.87,800.0,1839.69,1842.16,1839.09,1840.87,800.0
2025-04-03 13:50:00,1834.21,1834.21,1834.21,1834.21,100.0,1834.21,1834.21,1834.21,1834.21,100.0
2025-04-03 14:00:00,1834.21,1834.21,1834.21,1834.21,0.0,1834.21,1834.21,1834.21,1834.21,0.0
2025-04-03 14:10:00,1834.21,1834.21,1834.21,1834.21,0.0,1834.21,1834.21,1834.21,1834.21,0.0
2025-04-03 14:20:00,1821.23,1825.42,1819.8,1821.1,585.0,1821.23,1825.42,1819.8,1821.1,585.0
2025-04-03 14:30:00,1821.29,1821.87,1821.29,1821.87,200.0,1821.29,1821.87,1821.29,1821.87,200.0
2025-04-03 14:40:00,1825.79,1829.06,1825.59,1829.06,500.0,1825.79,1829.06,1825.59,1829.06,500.0
2025-04-03 14:50:00,1829.82,1829.82,1826.05,1826.05,300.0,1829.82,1829.82,1826.05,1826.05,300.0
2025-04-03 15:00:00,1828.16,1830.0,1828.16,1830.0,409.0,1828.16,1830.0,1828.16,1830.0,409.0
2025-04-03 15:10:00,1828.74,1828.74,1814.89,1814.89,800.0,1828.74,1828.74,1814.89,1814.89,800.0
2025-04-03 15:20:00,1814.45,1815.83,1811.12,1811.12,800.0,1814.45,1815.83,1811.12,1811.12,800.0
2025-04-03 15:30:00,1811.12,1811.12,1811.12,1811.12,0.0,1811.12,1811.12,1811.12,1811.12,0.0
2025-04-03 15:40:00,1813.92,1813.92,1805.72,1805.72,600.0,1813.92,1813.92,1805.72,1805.72,600.0
2025-04-03 15:50:00,1808.66,1810.0,1797.88,1801.11,2473.0,1808.66,1810.0,1797.88,1801.11,2473.0
2025-04-04 09:30:00,1757.2,1762.04,1736.65,1736.65,3861.0,1757.2,1762.04,1736.65,1736.65,3861.0
2025-04-04 09:40:00,1733.74,1760.0,1733.74,1752.25,1540.0,1733.74,1760.0,1733.74,1752.25,1540.0
2025-04-04 09:50:00,1760.0,1762.04,1740.35,1760.0,3552.0,1760.0,1762.04,1740.35,1760.0,3552.0
2025-04-04 10:00:00,1757.62,1757.62,1739.6,1740.97,1500.0,1757.62,1757.62,1739.6,1740.97,1500.0
2025-04-04 10:10:00,1739.88,1740.58,1732.79,1740.58,1163.0,1739.88,1740.58,1732.79,1740.58,1163.0
2025-04-04 10:20:00,1741.69,1741.69,1735.52,1735.52,200.0,1741.69,1741.69,1735.52,1735.52,200.0
2025-04-04 10:30:00,1732.0,1733.25,1721.0,1728.64,1486.0,1732.0,1733.25,1721.0,1728.64,1486.0
2025-04-04 10:40:00,1728.64,1736.4,1709.77,1709.77,4974.0,1728.64,1736.4,1709.77,1709.77,4974.0
2025-04-04 10:50:00,1707.34,1722.34,1707.33,1722.34,1410.0,1707.34,1722.34,1707.33,1722.34,1410.0
2025-04-04 11:00:00,1736.85,1750.0,1736.84,1749.48,583.0,1736.85,1750.0,1736.84,1749.48,583.0
2025-04-04 11:10:00,1741.86,1765.0,1741.86,1765.0,2043.0,1741.86,1765.0,1741.86,1765.0,2043.0
2025-04-04 11:20:00,1761.28,1761.28,1753.4,1759.6,669.0,1761.28,1761.28,1753.4,1759.6,669.0
2025-04-04 11:30:00,1748.31,1750.77,1740.46,1742.94,1430.0,1748.31,1750.77,1740.46,1742.94,1430.0
2025-04-04 11:40:00,1744.46,1748.69,1744.46,1747.83,1130.0,1744.46,1748.69,1744.46,1747.83,1130.0
2025-04-04 11:50:00,1746.67,1746.67,1740.68,1740.68,500.0,1746.67,1746.67,1740.68,1740.68,500.0
2025-04-04 12:00:00,1742.16,1747.44,1742.16,1746.46,446.0,1742.16,1747.44,1742.16,1746.46,446.0
2025-04-04 12:10:00,1752.75,1752.75,1737.5,1737.5,521.0,1752.75,1752.75,1737.5,1737.5,521.0
2025-04-04 12:20:00,1731.17,1739.9,1730.45,1739.9,700.0,1731.17,1739.9,1730.45,1739.9,700.0
2025-04-04 12:30:00,1738.56,1745.89,1727.34,1727.34,2508.0,1738.56,1745.89,1727.34,1727.34,2508.0
2025-04-04 12:40:00,1728.42,1733.98,1728.04,1728.04,7250.0,1728.42,1733.98,1728.04,1728.04,7250.0
2025-04-04 12:50:00,1729.63,1732.93,1723.98,1730.4,10047.0,1729.63,1732.93,1723.98,1730.4,10047.0
2025-04-04 13:00:00,1724.32,1724.32,1714.78,1714.79,743.0,1724.32,1724.32,1714.78,1714.79,743.0
2025-04-04 13:10:00,1718.7,1718.7,1710.0,1710.0,401.0,1718.7,1718.7,1710.0,1710.0,401.0
2025-04-04 13:20:00,1713.47,1713.47,1713.04,1713.04,200.0,1713.47,1713.47,1713.04,1713.04,200.0
2025-04-04 13:30:00,1728.05,1728.05,1717.64,1724.36,721.0,1728.05,1728.05,1717.64,1724.36,721.0
2025-04-04 13:40:00,1737.47,1740.77,1732.03,1740.77,400.0,1737.47,1740.77,1732.03,1740.77,400.0
2025-04-04 13:50:00,1736.34,1738.52,1735.02,1735.03,1043.0,1736.34,1738.52,1735.02,1735.03,1043.0
2025-04-04 14:00:00,1731.9,1731.9,1731.28,1731.28,350.0,1731.9,1731.9,1731.28,1731.28,350.0
2025-04-04 14:10:00,1730.36,1732.5,1718.78,1721.4,2905.0,1730.36,1732.5,1718.78,1721.4,2905.0
2025-04-04 14:20:00,1720.34,1720.34,1709.78,1709.78,3502.0,1720.34,1720.34,1709.78,1709.78,3502.0
2025-04-04 14:30:00,1714.85,1715.37,1709.37,1710.4,3292.0,1714.85,1715.37,1709.37,1710.4,3292.0
2025-04-04 14:40:00,1696.72,1696.72,1688.0,1688.0,871.0,1696.72,1696.72,1688.0,1688.0,871.0
2025-04-04 14:50:00,1697.65,1697.66,1688.3,1688.3,518.0,1697.65,1697.66,1688.3,1688.3,518.0
2025-04-04 15:00:00,1683.58,1684.15,1682.79,1682.79,1126.0,1683.58,1684.15,1682.79,1682.79,1126.0
2025-04-04 15:10:00,1688.65,1699.8,1688.57,1689.94,918.0,1688.65,1699.8,1688.57,1689.94,918.0
2025-04-04 15:20:00,1693.04,1704.47,1693.04,1700.18,1220.0,1693.04,1704.47,1693.04,1700.18,1220.0
2025-04-04 15:30:00,1706.9,1717.0,1693.33,1693.33,5730.0,1706.9,1717.0,1693.33,1693.33,5730.0
2025-04-04 15:40:00,1709.38,1710.49,1695.97,1700.55,1148.0,1709.38,1710.49,1695.97,1700.55,1148.0
2025-04-04 15:50:00,1692.56,1696.36,1673.59,1677.59,8592.0,1692.56,1696.36,1673.59,1677.59,8592.0
2025-04-07 09:30:00,1612.9,1634.14,1585.18,1585.18,11361.0,1612.9,1634.14,1585.18,1585.18,11361.0
2025-04-07 09:40:00,1593.79,1621.56,1587.24,1613.22,2278.0,1593.79,1621.56,1587.24,1613.22,2278.0
2025-04-07 09:50:00,1621.46,1662.46,1621.46,1644.75,1034.0,1621.46,1662.46,1621.46,1644.75,1034.0
2025-04-07 10:00:00,1660.0,1671.3,1649.5,1649.54,3975.0,1660.0,1671.3,1649.5,1649.54,3975.0
2025-04-07 10:10:00,1661.8,1769.41,1661.14,1748.11,5874.0,1661.8,1769.41,1661.14,1748.11,5874.0
2025-04-07 10:20:00,1736.76,1736.77,1664.48,1664.48,7541.0,1736.76,1736.77,1664.48,1664.48,7541.0
2025-04-07 10:30:00,1660.18,1681.4,1647.24,1653.18,3688.0,1660.18,1681.4,1647.24,1653.18,3688.0
2025-04-07 10:40:00,1651.38,1681.34,1651.38,1681.34,986.0,1651.38,1681.34,1651.38,1681.34,986.0
2025-04-07 10:50:00,1683.0,1719.75,1681.65,1719.25,1532.0,1683.0,1719.75,1681.65,1719.25,1532.0
2025-04-07 11:00:00,1714.04,1732.37,1707.83,1707.83,2700.0,1714.04,1732.37,1707.83,1707.83,2700.0
2025-04-07 11:10:00,1709.57,1709.57,1682.44,1682.45,3954.0,1709.57,1709.57,1682.44,1682.45,3954.0
2025-04-07 11:20:00,1690.79,1691.56,1681.83,1683.41,3826.0,1690.79,1691.56,1681.83,1683.41,3826.0
2025-04-07 11:30:00,1690.69,1700.48,1684.13,1697.93,1657.0,1690.69,1700.48,1684.13,1697.93,1657.0
2025-04-07 11:40:00,1701.93,1713.89,1701.93,1713.88,960.0,1701.93,1713.89,1701.93,1713.88,960.0
2025-04-07 11:50:00,1712.71,1712.71,1701.23,1705.04,1077.0,1712.71,1712.71,1701.23,1705.04,1077.0
2025-04-07 12:00:00,1704.55,1704.59,1691.65,1691.65,1640.0,1704.55,1704.59,1691.65,1691.65,1640.0
2025-04-07 12:10:00,1690.11,1696.67,1687.47,1696.67,786.0,1690.11,1696.67,1687.47,1696.67,786.0
2025-04-07 12:20:00,1695.24,1720.33,1687.91,1714.09,3449.0,1695.24,1720.33,1687.91,1714.09,3449.0
2025-04-07 12:30:00,1707.85,1707.85,1701.11,1701.66,721.0,1707.85,1707.85,1701.11,1701.66,721.0
2025-04-07 12:40:00,1703.68,1708.15,1687.01,1687.02,600.0,1703.68,1708.15,1687.01,1687.02,600.0
2025-04-07 12:50:00,1685.83,1688.46,1683.87,1683.88,730.0,1685.83,1688.46,1683.87,1683.88,730.0
2025-04-07 13:00:00,1690.98,1703.75,1680.91,1688.3,2143.0,1690.98,1703.75,1680.91,1688.3,2143.0
2025-04-07 13:10:00,1688.47,1690.15,1688.47,1690.08,300.0,1688.47,1690.15,1688.47,1690.08,300.0
2025-04-07 13:20:00,1705.73,1708.58,1700.83,1708.58,518.0,1705.73,1708.58,1700.83,1708.58,518.0
2025-04-07 13:30:00,1712.85,1720.91,1709.87,1720.91,1301.0,1712.85,1720.91,1709.87,1720.91,1301.0
2025-04-07 13:40:00,1720.68,1731.21,1720.68,1731.21,506.0,1720.68,1731.21,1720.68,1731.21,506.0
2025-04-07 13:50:00,1738.51,1738.51,1730.03,1735.21,709.0,1738.51,1738.51,1730.03,1735.21,709.0
2025-04-07 14:00:00,1729.58,1734.35,1724.78,1734.34,969.0,1729.58,1734.35,1724.78,1734.34,969.0
2025-04-07 14:10:00,1735.17,1737.52,1724.09,1737.52,1109.0,1735.17,1737.52,1724.09,1737.52,1109.0
2025-04-07 14:20:00,1741.81,1741.82,1715.49,1715.49,2650.0,1741.81,1741.82,1715.49,1715.49,2650.0
2025-04-07 14:30:00,1720.27,1727.72,1720.0,1726.77,1100.0,1720.27,1727.72,1720.0,1726.77,1100.0
2025-04-07 14:40:00,1727.97,1728.66,1727.42,1727.42,1400.0,1727.97,1728.66,1727.42,1727.42,1400.0
2025-04-07 14:50:00,1728.65,1728.66,1713.7,1715.8,1100.0,1728.65,1728.66,1713.7,1715.8,1100.0
2025-04-07 15:00:00,1718.18,1720.23,1708.62,1710.07,940.0,1718.18,1720.23,1708.62,1710.07,940.0
2025-04-07 15:10:00,1703.89,1708.29,1697.21,1707.57,1410.0,1703.89,1708.29,1697.21,1707.57,1410.0
2025-04-07 15:20:00,1701.88,1703.59,1695.18,1695.18,1653.0,1701.88,1703.59,1695.18,1695.18,1653.0
2025-04-07 15:30:00,1701.51,1708.7,1700.44,1706.18,725.0,1701.51,1708.7,1700.44,1706.18,725.0
2025-04-07 15:40:00,1691.34,1694.8,1691.33,1694.8,610.0,1691.34,1694.8,1691.33,1694.8,610.0
2025-04-07 15:50:00,1691.53,1714.4,1691.53,1707.84,6215.0,1691.53,1714.4,1691.53,1707.84,6215.0
2025-04-08 09:30:00,1770.0,1779.64,1770.0,1779.64,2114.0,1770.0,1779.64,1770.0,1779.64,2114.0
2025-04-08 09:40:00,1766.51,1775.02,1766.51,1775.01,500.0,1766.51,1775.02,1766.51,1775.01,500.0
2025-04-08 09:50:00,1775.82,1791.01,1775.82,1790.69,1921.0,1775.82,1791.01,1775.82,1790.69,1921.0
2025-04-08 10:00:00,1789.03,1789.03,1789.03,1789.03,200.0,1789.03,1789.03,1789.03,1789.03,200.0
2025-04-08 10:10:00,1791.95,1792.28,1784.15,1784.15,2778.0,1791.95,1792.28,1784.15,1784.15,2778.0
2025-04-08 10:20:00,1780.36,1780.36,1780.35,1780.36,100.0,1780.36,1780.36,1780.35,1780.36,100.0
2025-04-08 10:30:00,1781.6,1783.03,1780.09,1783.03,600.0,1781.6,1783.03,1780.09,1783.03,600.0
2025-04-08 10:40:00,1779.28,1779.28,1779.28,1779.28,100.0,1779.28,1779.28,1779.28,1779.28,100.0
2025-04-08 10:50:00,1779.26,1779.98,1771.43,1771.43,522.0,1779.26,1779.98,1771.43,1771.43,522.0
2025-04-08 11:00:00,1774.39,1776.27,1770.13,1770.17,788.0,1774.39,1776.27,1770.13,1770.17,788.0
2025-04-08 11:10:00,1747.66,1747.66,1747.66,1747.66,100.0,1747.66,1747.66,1747.66,1747.66,100.0
2025-04-08 11:20:00,1752.31,1755.52,1751.54,1752.7,1204.0,1752.31,1755.52,1751.54,1752.7,1204.0
2025-04-08 11:30:00,1749.61,1760.4,1749.6,1760.4,734.0,1749.61,1760.4,1749.6,1760.4,734.0
2025-04-08 11:40:00,1764.87,1764.87,1750.08,1750.08,600.0,1764.87,1764.87,1750.08,1750.08,600.0
2025-04-08 11:50:00,1753.85,1753.85,1753.84,1753.85,264.0,1753.85,1753.85,1753.84,1753.85,264.0
2025-04-08 12:00:00,1755.85,1759.26,1753.36,1755.1,2692.0,1755.85,1759.26,1753.36,1755.1,2692.0
2025-04-08 12:10:00,1753.57,1753.57,1736.8,1736.8,300.0,1753.57,1753.57,1736.8,1736.8,300.0
2025-04-08 12:20:00,1740.28,1740.28,1721.7,1728.51,848.0,1740.28,1740.28,1721.7,1728.51,848.0
2025-04-08 12:30:00,1729.0,1729.0,1721.2,1722.37,1207.0,1729.0,1729.0,1721.2,1722.37,1207.0
2025-04-08 12:40:00,1719.24,1728.32,1719.23,1723.75,1014.0,1719.24,1728.32,1719.23,1723.75,1014.0
2025-04-08 12:50:00,1722.92,1722.92,1705.77,1712.78,1127.0,1722.92,1722.92,1705.77,1712.78,1127.0
2025-04-08 13:00:00,1715.8,1715.8,1715.79,1715.8,100.0,1715.8,1715.8,1715.79,1715.8,100.0
2025-04-08 13:10:00,1716.22,1716.22,1697.83,1709.05,526.0,1716.22,1716.22,1697.83,1709.05,526.0
2025-04-08 13:20:00,1696.3,1696.3,1696.3,1696.3,100.0,1696.3,1696.3,1696.3,1696.3,100.0
2025-04-08 13:30:00,1709.83,1709.83,1709.83,1709.83,138.0,1709.83,1709.83,1709.83,1709.83,138.0
2025-04-08 13:40:00,1713.57,1713.58,1703.43,1703.43,1248.0,1713.57,1713.58,1703.43,1703.43,1248.0
2025-04-08 13:50:00,1701.94,1702.0,1701.94,1702.0,200.0,1701.94,1702.0,1701.94,1702.0,200.0
2025-04-08 14:00:00,1699.12,1705.23,1699.12,1702.8,700.0,1699.12,1705.23,1699.12,1702.8,700.0
2025-04-08 14:10:00,1702.81,1705.46,1699.96,1705.46,500.0,1702.81,1705.46,1699.96,1705.46,500.0
2025-04-08 14:20:00,1701.14,1701.14,1697.98,1697.99,500.0,1701.14,1701.14,1697.98,1697.99,500.0
2025-04-08 14:30:00,1697.2,1709.16,1692.24,1692.25,400.0,1697.2,1709.16,1692.24,1692.25,400.0
2025-04-08 14:40:00,1687.24,1691.15,1687.24,1691.15,550.0,1687.24,1691.15,1687.24,1691.15,550.0
2025-04-08 14:50:00,1691.73,1694.95,1688.0,1688.0,850.0,1691.73,1694.95,1688.0,1688.0,850.0
2025-04-08 15:00:00,1686.95,1686.95,1685.0,1685.0,859.0,1686.95,1686.95,1685.0,1685.0,859.0
2025-04-08 15:10:00,1673.31,1673.31,1659.3,1659.84,1154.0,1673.31,1673.31,1659.3,1659.84,1154.0
2025-04-08 15:20:00,1662.24,1680.43,1661.8,1680.43,2224.0,1662.24,1680.43,1661.8,1680.43,2224.0
2025-04-08 15:30:00,1679.04,1679.04,1649.35,1649.35,800.0,1679.04,1679.04,1649.35,1649.35,800.0
2025-04-08 15:40:00,1648.62,1655.93,1642.64,1645.5,1578.0,1648.62,1655.93,1642.64,1645.5,1578.0
2025-04-08 15:50:00,1644.62,1675.95,1644.61,1673.33,4481.0,1644.62,1675.95,1644.61,1673.33,4481.0
2025-04-09 09:30:00,1665.43,1691.94,1665.43,1691.94,2884.0,1665.43,1691.94,1665.43,1691.94,2884.0
2025-04-09 09:40:00,1690.68,1702.71,1680.49,1684.49,2417.0,1690.68,1702.71,1680.49,1684.49,2417.0
2025-04-09 09:50:00,1693.84,1710.06,1686.02,1686.02,996.0,1693.84,1710.06,1686.02,1686.02,996.0
2025-04-09 10:00:00,1701.78,1701.78,1692.43,1692.43,666.0,1701.78,1701.78,1692.43,1692.43,666.0
2025-04-09 10:10:00,1699.18,1699.18,1687.43,1694.03,1845.0,1699.18,1699.18,1687.43,1694.03,1845.0
2025-04-09 10:20:00,1698.53,1698.53,1689.03,1696.51,4710.0,1698.53,1698.53,1689.03,1696.51,4710.0
2025-04-09 10:30:00,1694.09,1698.88,1689.09,1689.09,435.0,1694.09,1698.88,1689.09,1689.09,435.0
2025-04-09 10:40:00,1688.35,1692.6,1686.22,1689.25,2062.0,1688.35,1692.6,1686.22,1689.25,2062.0
2025-04-09 10:50:00,1689.34,1689.34,1670.53,1670.54,1900.0,1689.34,1689.34,1670.53,1670.54,1900.0
2025-04-09 11:00:00,1666.18,1678.26,1666.17,1678.26,700.0,1666.18,1678.26,1666.17,1678.26,700.0
2025-04-09 11:10:00,1674.97,1687.06,1674.97,1687.05,3473.0,1674.97,1687.06,1674.97,1687.05,3473.0
2025-04-09 11:20:00,1687.54,1695.88,1680.73,1681.31,1350.0,1687.54,1695.88,1680.73,1681.31,1350.0
2025-04-09 11:30:00,1681.31,1684.31,1671.63,1676.07,2201.0,1681.31,1684.31,1671.63,1676.07,2201.0
2025-04-09 11:40:00,1665.36,1675.23,1665.36,1675.23,500.0,1665.36,1675.23,1665.36,1675.23,500.0
2025-04-09 11:50:00,1670.19,1671.87,1662.12,1662.12,400.0,1670.19,1671.87,1662.12,1662.12,400.0
2025-04-09 12:00:00,1667.68,1667.68,1664.79,1664.8,300.0,1667.68,1667.68,1664.79,1664.8,300.0
2025-04-09 12:10:00,1679.19,1680.07,1679.19,1680.0,850.0,1679.19,1680.07,1679.19,1680.0,850.0
2025-04-09 12:20:00,1676.56,1676.56,1675.4,1675.4,700.0,1676.56,1676.56,1675.4,1675.4,700.0
2025-04-09 12:30:00,1682.49,1683.32,1678.47,1679.17,739.0,1682.49,1683.32,1678.47,1679.17,739.0
2025-04-09 12:40:00,1679.26,1684.92,1678.94,1684.92,300.0,1679.26,1684.92,1678.94,1684.92,300.0
2025-04-09 12:50:00,1682.67,1693.71,1682.67,1693.7,217.0,1682.67,1693.71,1682.67,1693.7,217.0
2025-04-09 13:00:00,1691.23,1702.49,1691.22,1697.8,400.0,1691.23,1702.49,1691.22,1697.8,400.0
2025-04-09 13:10:00,1696.22,1727.65,1680.75,1727.64,1435.0,1696.22,1727.65,1680.75,1727.64,1435.0
2025-04-09 13:20:00,1721.9,1814.88,1721.9,1808.81,2773.0,1721.9,1814.88,1721.9,1808.81,2773.0
2025-04-09 13:30:00,1787.7,1819.94,1787.7,1819.94,3809.0,1787.7,1819.94,1787.7,1819.94,3809.0
2025-04-09 13:40:00,1796.08,1825.35,1796.07,1824.8,3700.0,1796.08,1825.35,1796.07,1824.8,3700.0
2025-04-09 13:50:00,1824.48,1846.05,1820.55,1846.05,2800.0,1824.48,1846.05,1820.55,1846.05,2800.0
2025-04-09 14:00:00,1852.05,1859.52,1830.04,1830.04,1007.0,1852.05,1859.52,1830.04,1830.04,1007.0
2025-04-09 14:10:00,1840.79,1870.86,1813.72,1843.57,4300.0,1840.79,1870.86,1813.72,1843.57,4300.0
2025-04-09 14:20:00,1840.22,1848.08,1838.93,1838.93,9666.0,1840.22,1848.08,1838.93,1838.93,9666.0
2025-04-09 14:30:00,1855.35,1858.73,1832.13,1837.37,1400.0,1855.35,1858.73,1832.13,1837.37,1400.0
2025-04-09 14:40:00,1834.29,1834.29,1800.0,1823.48,2250.0,1834.29,1834.29,1800.0,1823.48,2250.0
2025-04-09 14:50:00,1823.75,1829.23,1809.01,1810.2,2016.0,1823.75,1829.23,1809.01,1810.2,2016.0
2025-04-09 15:00:00,1810.01,1825.61,1805.45,1817.7,1972.0,1810.01,1825.61,1805.45,1817.7,1972.0
2025-04-09 15:10:00,1831.3,1835.6,1826.06,1826.06,1865.0,1831.3,1835.6,1826.06,1826.06,1865.0
2025-04-09 15:20:00,1837.18,1843.54,1835.7,1843.54,1091.0,1837.18,1843.54,1835.7,1843.54,1091.0
2025-04-09 15:30:00,1845.95,1850.09,1836.31,1849.65,4935.0,1845.95,1850.09,1836.31,1849.65,4935.0
2025-04-09 15:40:00,1846.39,1848.94,1838.73,1845.07,5021.0,1846.39,1848.94,1838.73,1845.07,5021.0
2025-04-09 15:50:00,1844.86,1851.65,1834.9,1844.05,14455.0,1844.86,1851.65,1834.9,1844.05,14455.0
2025-04-10 09:30:00,1810.88,1832.05,1809.28,1817.16,3016.0,1810.88,1832.05,1809.28,1817.16,3016.0
2025-04-10 09:40:00,1814.77,1827.94,1805.1,1820.35,2732.0,1814.77,1827.94,1805.1,1820.35,2732.0
2025-04-10 09:50:00,1830.85,1839.26,1830.84,1839.26,500.0,1830.85,1839.26,1830.84,1839.26,500.0
2025-04-10 10:00:00,1825.97,1827.33,1825.96,1827.33,200.0,1825.97,1827.33,1825.96,1827.33,200.0
2025-04-10 10:10:00,1827.36,1827.36,1820.16,1826.64,400.0,1827.36,1827.36,1820.16,1826.64,400.0
2025-04-10 10:20:00,1834.53,1835.45,1834.52,1834.53,300.0,1834.53,1835.45,1834.52,1834.53,300.0
2025-04-10 10:30:00,1844.98,1849.72,1840.0,1844.94,2399.0,1844.98,1849.72,1840.0,1844.94,2399.0
2025-04-10 10:40:00,1845.31,1847.81,1837.95,1839.42,1500.0,1845.31,1847.81,1837.95,1839.42,1500.0
2025-04-10 10:50:00,1839.16,1846.13,1834.33,1846.13,2631.0,1839.16,1846.13,1834.33,1846.13,2631.0
2025-04-10 11:00:00,1847.79,1865.8,1847.79,1865.8,647.0,1847.79,1865.8,1847.79,1865.8,647.0
2025-04-10 11:10:00,1866.38,1866.38,1842.86,1842.86,2200.0,1866.38,1866.38,1842.86,1842.86,2200.0
2025-04-10 11:20:00,1844.55,1857.1,1844.54,1846.39,1921.0,1844.55,1857.1,1844.54,1846.39,1921.0
2025-04-10 11:30:00,1847.1,1847.1,1841.65,1844.06,1141.0,1847.1,1847.1,1841.65,1844.06,1141.0
2025-04-10 11:40:00,1844.34,1844.46,1838.43,1842.45,901.0,1844.34,1844.46,1838.43,1842.45,901.0
2025-04-10 11:50:00,1840.88,1840.88,1825.33,1825.34,2102.0,1840.88,1840.88,1825.33,1825.34,2102.0
2025-04-10 12:00:00,1828.28,1828.28,1822.07,1822.07,400.0,1828.28,1828.28,1822.07,1822.07,400.0
2025-04-10 12:10:00,1816.14,1818.34,1813.5,1818.11,3242.0,1816.14,1818.34,1813.5,1818.11,3242.0
2025-04-10 12:20:00,1814.43,1820.14,1799.08,1799.09,2700.0,1814.43,1820.14,1799.08,1799.09,2700.0
2025-04-10 12:30:00,1799.32,1825.42,1799.31,1825.42,200.0,1799.32,1825.42,1799.31,1825.42,200.0
2025-04-10 12:40:00,1829.19,1829.19,1811.31,1811.31,700.0,1829.19,1829.19,1811.31,1811.31,700.0
2025-04-10 12:50:00,1835.84,1835.84,1830.1,1833.47,300.0,1835.84,1835.84,1830.1,1833.47,300.0
2025-04-10 13:00:00,1841.02,1842.82,1840.36,1842.82,706.0,1841.02,1842.82,1840.36,1842.82,706.0
2025-04-10 13:10:00,1825.22,1827.22,1816.33,1824.28,3254.0,1825.22,1827.22,1816.33,1824.28,3254.0
2025-04-10 13:20:00,1822.12,1831.48,1822.11,1831.48,902.0,1822.12,1831.48,1822.11,1831.48,902.0
2025-04-10 13:30:00,1832.67,1838.17,1830.39,1838.17,400.0,1832.67,1838.17,1830.39,1838.17,400.0
2025-04-10 13:40:00,1835.12,1864.95,1835.12,1864.94,628.0,1835.12,1864.95,1835.12,1864.94,628.0
2025-04-10 13:50:00,1844.97,1856.88,1844.97,1856.88,227.0,1844.97,1856.88,1844.97,1856.88,227.0
2025-04-10 14:00:00,1851.83,1873.3,1851.82,1859.19,3995.0,1851.83,1873.3,1851.82,1859.19,3995.0
2025-04-10 14:10:00,1859.78,1859.78,1859.77,1859.78,2378.0,1859.78,1859.78,1859.77,1859.78,2378.0
2025-04-10 14:20:00,1855.51,1872.86,1855.51,1872.86,1111.0,1855.51,1872.86,1855.51,1872.86,1111.0
2025-04-10 14:30:00,1875.4,1880.0,1875.4,1879.77,1965.0,1875.4,1880.0,1875.4,1879.77,1965.0
2025-04-10 14:40:00,1878.23,1878.23,1851.11,1851.11,216.0,1878.23,1878.23,1851.11,1851.11,216.0
2025-04-10 14:50:00,1848.0,1848.01,1846.98,1846.98,600.0,1848.0,1848.01,1846.98,1846.98,600.0
2025-04-10 15:00:00,1862.34,1865.34,1855.0,1855.0,1000.0,1862.34,1865.34,1855.0,1855.0,1000.0
2025-04-10 15:10:00,1859.83,1859.83,1849.86,1849.86,1565.0,1859.83,1859.83,1849.86,1849.86,1565.0
2025-04-10 15:20:00,1862.99,1862.99,1842.2,1842.21,600.0,1862.99,1862.99,1842.2,1842.21,600.0
2025-04-10 15:30:00,1852.49,1852.49,1852.48,1852.49,100.0,1852.49,1852.49,1852.48,1852.49,100.0
2025-04-10 15:40:00,1833.78,1837.88,1829.98,1835.54,1308.0,1833.78,1837.88,1829.98,1835.54,1308.0
2025-04-10 15:50:00,1840.99,1855.31,1839.53,1850.06,3102.0,1840.99,1855.31,1839.53,1850.06,3102.0
2025-04-11 09:30:00,1831.88,1833.62,1831.38,1831.38,1721.0,1831.88,1833.62,1831.38,1831.38,1721.0
2025-04-11 09:40:00,1831.64,1858.92,1829.82,1850.78,1800.0,1831.64,1858.92,1829.82,1850.78,1800.0
2025-04-11 09:50:00,1843.02,1856.28,1838.27,1845.0,5551.0,1843.02,1856.28,1838.27,1845.0,5551.0
2025-04-11 10:00:00,1836.88,1840.89,1824.34,1838.79,3013.0,1836.88,1840.89,1824.34,1838.79,3013.0
2025-04-11 10:10:00,1838.79,1838.85,1829.02,1834.66,1600.0,1838.79,1838.85,1829.02,1834.66,1600.0
2025-04-11 10:20:00,1834.66,1837.89,1828.48,1831.48,3008.0,1834.66,1837.89,1828.48,1831.48,3008.0
2025-04-11 10:30:00,1834.7,1844.29,1830.31,1842.29,2485.0,1834.7,1844.29,1830.31,1842.29,2485.0
2025-04-11 10:40:00,1844.69,1856.03,1842.9,1856.03,700.0,1844.69,1856.03,1842.9,1856.03,700.0
2025-04-11 10:50:00,1850.8,1856.1,1831.92,1833.46,5452.0,1850.8,1856.1,1831.92,1833.46,5452.0
2025-04-11 11:00:00,1833.46,1841.92,1833.45,1835.37,1321.0,1833.46,1841.92,1833.45,1835.37,1321.0
2025-04-11 11:10:00,1835.48,1835.48,1831.5,1834.12,300.0,1835.48,1835.48,1831.5,1834.12,300.0
2025-04-11 11:20:00,1834.12,1834.12,1834.12,1834.12,0.0,1834.12,1834.12,1834.12,1834.12,0.0
2025-04-11 11:30:00,1838.19,1843.99,1838.19,1843.99,400.0,1838.19,1843.99,1838.19,1843.99,400.0
2025-04-11 11:40:00,1840.77,1845.38,1840.76,1845.38,456.0,1840.77,1845.38,1840.76,1845.38,456.0
2025-04-11 11:50:00,1846.98,1849.0,1837.63,1837.64,1022.0,1846.98,1849.0,1837.63,1837.64,1022.0
2025-04-11 12:00:00,1837.64,1837.64,1837.64,1837.64,0.0,1837.64,1837.64,1837.64,1837.64,0.0
2025-04-11 12:10:00,1852.45,1852.45,1852.3,1852.3,200.0,1852.45,1852.45,1852.3,1852.3,200.0
2025-04-11 12:20:00,1847.06,1847.06,1844.79,1844.79,328.0,1847.06,1847.06,1844.79,1844.79,328.0
2025-04-11 12:30:00,1848.61,1858.09,1848.61,1858.09,458.0,1848.61,1858.09,1848.61,1858.09,458.0
2025-04-11 12:40:00,1862.76,1874.22,1861.26,1874.22,879.0,1862.76,1874.22,1861.26,1874.22,879.0
2025-04-11 12:50:00,1873.51,1873.52,1861.89,1861.89,820.0,1873.51,1873.52,1861.89,1861.89,820.0
2025-04-11 13:00:00,1866.23,1870.0,1863.11,1870.0,364.0,1866.23,1870.0,1863.11,1870.0,364.0
2025-04-11 13:10:00,1861.89,1861.89,1860.05,1860.05,200.0,1861.89,1861.89,1860.05,1860.05,200.0
2025-04-11 13:20:00,1865.0,1865.0,1863.14,1863.31,820.0,1865.0,1865.0,1863.14,1863.31,820.0
2025-04-11 13:30:00,1862.92,1870.41,1862.91,1870.41,400.0,1862.92,1870.41,1862.91,1870.41,400.0
2025-04-11 13:40:00,1884.83,1884.84,1884.83,1884.83,104.0,1884.83,1884.84,1884.83,1884.83,104.0
2025-04-11 13:50:00,1881.97,1890.99,1880.09,1880.1,800.0,1881.97,1890.99,1880.09,1880.1,800.0
2025-04-11 14:00:00,1879.68,1880.19,1876.01,1876.01,2126.0,1879.68,1880.19,1876.01,1876.01,2126.0
2025-04-11 14:10:00,1881.75,1889.36,1881.75,1883.0,3772.0,1881.75,1889.36,1881.75,1883.0,3772.0
2025-04-11 14:20:00,1881.84,1881.84,1881.83,1881.84,200.0,1881.84,1881.84,1881.83,1881.84,200.0
2025-04-11 14:30:00,1885.73,1887.48,1873.74,1873.74,1545.0,1885.73,1887.48,1873.74,1873.74,1545.0
2025-04-11 14:40:00,1884.81,1888.36,1884.52,1888.36,407.0,1884.81,1888.36,1884.52,1888.36,407.0
2025-04-11 14:50:00,1883.76,1883.76,1876.06,1876.06,300.0,1883.76,1883.76,1876.06,1876.06,300.0
2025-04-11 15:00:00,1876.06,1876.06,1876.06,1876.06,0.0,1876.06,1876.06,1876.06,1876.06,0.0
2025-04-11 15:10:00,1886.77,1887.69,1886.77,1887.69,300.0,1886.77,1887.69,1886.77,1887.69,300.0
2025-04-11 15:20:00,1885.75,1887.14,1884.4,1884.4,1093.0,1885.75,1887.14,1884.4,1884.4,1093.0
2025-04-11 15:30:00,1884.4,1884.82,1880.47,1880.47,565.0,1884.4,1884.82,1880.47,1880.47,565.0
2025-04-11 15:40:00,1882.16,1900.0,1882.16,1889.42,2509.0,1882.16,1900.0,1882.16,1889.42,2509.0
2025-04-11 15:50:00,1891.38,1902.86,1889.57,1890.22,7530.0,1891.38,1902.86,1889.57,1890.22,7530.0
2025-04-14 09:30:00,1904.0,1916.4,1901.1,1901.68,7720.0,1904.0,1916.4,1901.1,1901.68,7720.0
2025-04-14 09:40:00,1902.93,1908.96,1902.92,1903.58,600.0,1902.93,1908.96,1902.92,1903.58,600.0
2025-04-14 09:50:00,1903.58,1903.58,1903.58,1903.58,0.0,1903.58,1903.58,1903.58,1903.58,0.0
2025-04-14 10:00:00,1915.49,1917.41,1905.57,1905.57,400.0,1915.49,1917.41,1905.57,1905.57,400.0
2025-04-14 10:10:00,1902.79,1902.79,1899.43,1902.07,520.0,1902.79,1902.79,1899.43,1902.07,520.0
2025-04-14 10:20:00,1903.44,1903.92,1903.44,1903.92,234.0,1903.44,1903.92,1903.44,1903.92,234.0
2025-04-14 10:30:00,1917.3,1917.3,1915.88,1915.88,200.0,1917.3,1917.3,1915.88,1915.88,200.0
2025-04-14 10:40:00,1912.03,1923.01,1905.61,1923.01,860.0,1912.03,1923.01,1905.61,1923.01,860.0
2025-04-14 10:50:00,1918.93,1934.79,1918.93,1924.88,1154.0,1918.93,1934.79,1918.93,1924.88,1154.0
2025-04-14 11:00:00,1921.2,1921.2,1921.2,1921.2,100.0,1921.2,1921.2,1921.2,1921.2,100.0
2025-04-14 11:10:00,1911.12,1918.66,1911.11,1912.84,326.0,1911.12,1918.66,1911.11,1912.84,326.0
2025-04-14 11:20:00,1910.1,1910.1,1910.09,1910.1,100.0,1910.1,1910.1,1910.09,1910.1,100.0
2025-04-14 11:30:00,1907.28,1907.38,1901.12,1902.78,613.0,1907.28,1907.38,1901.12,1902.78,613.0
2025-04-14 11:40:00,1898.45,1902.95,1897.66,1897.67,800.0,1898.45,1902.95,1897.66,1897.67,800.0
2025-04-14 11:50:00,1894.23,1901.98,1894.23,1896.21,580.0,1894.23,1901.98,1894.23,1896.21,580.0
2025-04-14 12:00:00,1897.77,1897.77,1897.76,1897.77,100.0,1897.77,1897.77,1897.76,1897.77,100.0
2025-04-14 12:10:00,1896.02,1903.42,1892.02,1903.42,1610.0,1896.02,1903.42,1892.02,1903.42,1610.0
2025-04-14 12:20:00,1907.29,1912.54,1905.16,1905.17,457.0,1907.29,1912.54,1905.16,1905.17,457.0
2025-04-14 12:30:00,1905.17,1905.17,1905.17,1905.17,0.0,1905.17,1905.17,1905.17,1905.17,0.0
2025-04-14 12:40:00,1907.24,1907.24,1903.52,1906.05,500.0,1907.24,1907.24,1903.52,1906.05,500.0
2025-04-14 12:50:00,1903.03,1903.03,1900.77,1900.77,300.0,1903.03,1903.03,1900.77,1900.77,300.0
2025-04-14 13:00:00,1911.16,1911.16,1896.6,1896.6,783.0,1911.16,1911.16,1896.6,1896.6,783.0
2025-04-14 13:10:00,1896.7,1897.2,1896.7,1896.84,300.0,1896.7,1897.2,1896.7,1896.84,300.0
2025-04-14 13:20:00,1902.02,1910.0,1902.02,1908.1,5300.0,1902.02,1910.0,1902.02,1908.1,5300.0
2025-04-14 13:30:00,1903.33,1907.32,1903.32,1904.66,300.0,1903.33,1907.32,1903.32,1904.66,300.0
2025-04-14 13:40:00,1907.89,1908.03,1907.89,1908.03,200.0,1907.89,1908.03,1907.89,1908.03,200.0
2025-04-14 13:50:00,1916.79,1916.8,1914.38,1916.7,1141.0,1916.79,1916.8,1914.38,1916.7,1141.0
2025-04-14 14:00:00,1917.38,1917.38,1916.09,1916.1,1000.0,1917.38,1917.38,1916.09,1916.1,1000.0
2025-04-14 14:10:00,1916.1,1916.1,1916.1,1916.1,0.0,1916.1,1916.1,1916.1,1916.1,0.0
2025-04-14 14:20:00,1923.24,1924.98,1923.24,1924.98,200.0,1923.24,1924.98,1923.24,1924.98,200.0
2025-04-14 14:30:00,1921.12,1923.75,1920.93,1923.0,620.0,1921.12,1923.75,1920.93,1923.0,620.0
2025-04-14 14:40:00,1926.76,1932.75,1926.29,1927.48,833.0,1926.76,1932.75,1926.29,1927.48,833.0
2025-04-14 14:50:00,1927.48,1927.48,1927.48,1927.48,0.0,1927.48,1927.48,1927.48,1927.48,0.0
2025-04-14 15:00:00,1935.03,1939.46,1935.03,1939.46,434.0,1935.03,1939.46,1935.03,1939.46,434.0
2025-04-14 15:10:00,1939.09,1943.43,1939.08,1943.0,500.0,1939.09,1943.43,1939.08,1943.0,500.0
2025-04-14 15:20:00,1942.24,1942.37,1939.19,1940.91,730.0,1942.24,1942.37,1939.19,1940.91,730.0
2025-04-14 15:30:00,1934.06,1938.0,1934.05,1936.95,1559.0,1934.06,1938.0,1934.05,1936.95,1559.0
2025-04-14 15:40:00,1935.89,1939.08,1935.16,1937.8,800.0,1935.89,1939.08,1935.16,1937.8,800.0
2025-04-14 15:50:00,1934.51,1942.79,1929.39,1933.99,3973.0,1934.51,1942.79,1929.39,1933.99,3973.0
2025-04-15 09:30:00,1935.0,1957.17,1929.33,1948.1,1949.0,1935.0,1957.17,1929.33,1948.1,1949.0
2025-04-15 09:40:00,1945.61,1945.61,1940.44,1940.44,700.0,1945.61,1945.61,1940.44,1940.44,700.0
2025-04-15 09:50:00,1941.91,1952.12,1937.21,1952.11,400.0,1941.91,1952.12,1937.21,1952.11,400.0
2025-04-15 10:00:00,1941.57,1947.04,1941.57,1941.57,500.0,1941.57,1947.04,1941.57,1941.57,500.0
2025-04-15 10:10:00,1939.94,1939.94,1932.69,1935.16,1148.0,1939.94,1939.94,1932.69,1935.16,1148.0
2025-04-15 10:20:00,1935.28,1935.28,1928.78,1928.78,529.0,1935.28,1935.28,1928.78,1928.78,529.0
2025-04-15 10:30:00,1934.64,1934.64,1934.64,1934.64,100.0,1934.64,1934.64,1934.64,1934.64,100.0
2025-04-15 10:40:00,1943.0,1943.01,1943.0,1943.01,600.0,1943.0,1943.01,1943.0,1943.01,600.0
2025-04-15 10:50:00,1940.39,1945.0,1940.2,1942.71,1515.0,1940.39,1945.0,1940.2,1942.71,1515.0
2025-04-15 11:00:00,1945.0,1945.63,1937.88,1939.82,1300.0,1945.0,1945.63,1937.88,1939.82,1300.0
2025-04-15 11:10:00,1937.83,1938.24,1937.83,1938.04,1417.0,1937.83,1938.24,1937.83,1938.04,1417.0
2025-04-15 11:20:00,1939.82,1939.82,1938.35,1938.35,700.0,1939.82,1939.82,1938.35,1938.35,700.0
2025-04-15 11:30:00,1936.76,1937.09,1932.33,1932.33,1004.0,1936.76,1937.09,1932.33,1932.33,1004.0
2025-04-15 11:40:00,1935.84,1935.84,1931.68,1933.41,600.0,1935.84,1935.84,1931.68,1933.41,600.0
2025-04-15 11:50:00,1929.37,1932.84,1929.37,1932.84,1476.0,1929.37,1932.84,1929.37,1932.84,1476.0
2025-04-15 12:00:00,1932.72,1932.72,1930.82,1931.23,300.0,1932.72,1932.72,1930.82,1931.23,300.0
2025-04-15 12:10:00,1934.09,1934.16,1933.02,1933.02,500.0,1934.09,1934.16,1933.02,1933.02,500.0
2025-04-15 12:20:00,1937.7,1937.95,1937.7,1937.95,300.0,1937.7,1937.95,1937.7,1937.95,300.0
2025-04-15 12:30:00,1937.27,1937.27,1933.81,1933.81,200.0,1937.27,1937.27,1933.81,1933.81,200.0
2025-04-15 12:40:00,1933.81,1933.81,1933.81,1933.81,0.0,1933.81,1933.81,1933.81,1933.81,0.0
2025-04-15 12:50:00,1932.46,1932.46,1926.77,1926.77,300.0,1932.46,1932.46,1926.77,1926.77,300.0
2025-04-15 13:00:00,1930.9,1930.9,1930.9,1930.9,100.0,1930.9,1930.9,1930.9,1930.9,100.0
2025-04-15 13:10:00,1927.83,1927.83,1925.1,1925.1,200.0,1927.83,1927.83,1925.1,1925.1,200.0
2025-04-15 13:20:00,1919.99,1925.94,1919.99,1925.39,582.0,1919.99,1925.94,1919.99,1925.39,582.0
2025-04-15 13:30:00,1926.0,1927.16,1925.8,1927.16,402.0,1926.0,1927.16,1925.8,1927.16,402.0
2025-04-15 13:40:00,1931.64,1931.64,1931.64,1931.64,100.0,1931.64,1931.64,1931.64,1931.64,100.0
2025-04-15 13:50:00,1926.07,1926.07,1926.06,1926.07,100.0,1926.07,1926.07,1926.06,1926.07,100.0
2025-04-15 14:00:00,1926.07,1926.07,1926.07,1926.07,0.0,1926.07,1926.07,1926.07,1926.07,0.0
2025-04-15 14:10:00,1926.86,1926.86,1922.22,1922.22,854.0,1926.86,1926.86,1922.22,1922.22,854.0
2025-04-15 14:20:00,1921.05,1921.05,1921.05,1921.05,100.0,1921.05,1921.05,1921.05,1921.05,100.0
2025-04-15 14:30:00,1922.47,1922.47,1922.47,1922.47,118.0,1922.47,1922.47,1922.47,1922.47,118.0
2025-04-15 14:40:00,1920.25,1920.25,1913.96,1913.96,2323.0,1920.25,1920.25,1913.96,1913.96,2323.0
2025-04-15 14:50:00,1917.87,1920.53,1914.67,1919.53,2144.0,1917.87,1920.53,1914.67,1919.53,2144.0
2025-04-15 15:00:00,1915.96,1921.12,1915.44,1920.13,1045.0,1915.96,1921.12,1915.44,1920.13,1045.0
2025-04-15 15:10:00,1916.66,1921.23,1916.66,1916.71,1100.0,1916.66,1921.23,1916.66,1916.71,1100.0
2025-04-15 15:20:00,1914.59,1916.93,1911.78,1914.73,1410.0,1914.59,1916.93,1911.78,1914.73,1410.0
2025-04-15 15:30:00,1921.62,1921.62,1913.9,1916.16,1072.0,1921.62,1921.62,1913.9,1916.16,1072.0
2025-04-15 15:40:00,1918.56,1918.79,1914.93,1914.93,524.0,1918.56,1918.79,1914.93,1914.93,524.0
2025-04-15 15:50:00,1917.0,1925.74,1917.0,1923.91,5725.0,1917.0,1925.74,1917.0,1923.91,5725.0
2025-04-16 09:30:00,1900.8,1900.8,1882.29,1882.29,2168.0,1900.8,1900.8,1882.29,1882.29,2168.0
2025-04-16 09:40:00,1882.29,1882.29,1882.29,1882.29,0.0,1882.29,1882.29,1882.29,1882.29,0.0
2025-04-16 09:50:00,1882.29,1882.29,1882.29,1882.29,0.0,1882.29,1882.29,1882.29,1882.29,0.0
2025-04-16 10:00:00,1904.08,1904.9,1904.08,1904.9,300.0,1904.08,1904.9,1904.08,1904.9,300.0
2025-04-16 10:10:00,1903.47,1903.47,1899.96,1899.96,327.0,1903.47,1903.47,1899.96,1899.96,327.0
2025-04-16 10:20:00,1902.02,1902.02,1902.01,1902.02,177.0,1902.02,1902.02,1902.01,1902.02,177.0
2025-04-16 10:30:00,1908.88,1908.88,1908.88,1908.88,100.0,1908.88,1908.88,1908.88,1908.88,100.0
2025-04-16 10:40:00,1908.88,1908.88,1908.88,1908.88,0.0,1908.88,1908.88,1908.88,1908.88,0.0
2025-04-16 10:50:00,1923.0,1923.0,1912.28,1916.02,1130.0,1923.0,1923.0,1912.28,1916.02,1130.0
2025-04-16 11:00:00,1915.66,1915.95,1911.68,1914.47,700.0,1915.66,1915.95,1911.68,1914.47,700.0
2025-04-16 11:10:00,1921.98,1928.0,1916.08,1928.0,3280.0,1921.98,1928.0,1916.08,1928.0,3280.0
2025-04-16 11:20:00,1934.34,1936.83,1934.33,1936.83,1191.0,1934.34,1936.83,1934.33,1936.83,1191.0
2025-04-16 11:30:00,1936.83,1936.83,1936.83,1936.83,0.0,1936.83,1936.83,1936.83,1936.83,0.0
2025-04-16 11:40:00,1930.59,1931.58,1924.01,1924.01,500.0,1930.59,1931.58,1924.01,1924.01,500.0
2025-04-16 11:50:00,1920.0,1920.0,1916.27,1920.0,400.0,1920.0,1920.0,1916.27,1920.0,400.0
2025-04-16 12:00:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2025-04-16 12:10:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2025-04-16 12:20:00,1917.02,1917.02,1917.02,1917.02,1500.0,1917.02,1917.02,1917.02,1917.02,1500.0
2025-04-16 12:30:00,1917.43,1920.0,1917.23,1919.74,1035.0,1917.43,1920.0,1917.23,1919.74,1035.0
2025-04-16 12:40:00,1920.0,1920.0,1919.92,1920.0,300.0,1920.0,1920.0,1919.92,1920.0,300.0
2025-04-16 12:50:00,1919.27,1919.27,1919.27,1919.27,200.0,1919.27,1919.27,1919.27,1919.27,200.0
2025-04-16 13:00:00,1917.69,1919.45,1915.58,1919.28,612.0,1917.69,1919.45,1915.58,1919.28,612.0
2025-04-16 13:10:00,1920.15,1920.15,1920.0,1920.0,200.0,1920.15,1920.15,1920.0,1920.0,200.0
2025-04-16 13:20:00,1920.0,1920.0,1920.0,1920.0,0.0,1920.0,1920.0,1920.0,1920.0,0.0
2025-04-16 13:30:00,1919.5,1921.32,1918.84,1918.96,1425.0,1919.5,1921.32,1918.84,1918.96,1425.0
2025-04-16 13:40:00,1919.39,1919.53,1916.68,1916.68,1600.0,1919.39,1919.53,1916.68,1916.68,1600.0
2025-04-16 13:50:00,1898.0,1898.0,1889.84,1889.85,300.0,1898.0,1898.0,1889.84,1889.85,300.0
2025-04-16 14:00:00,1889.33,1893.84,1889.33,1893.84,400.0,1889.33,1893.84,1889.33,1893.84,400.0
2025-04-16 14:10:00,1895.33,1897.19,1895.33,1897.19,500.0,1895.33,1897.19,1895.33,1897.19,500.0
2025-04-16 14:20:00,1898.4,1898.4,1898.4,1898.4,586.0,1898.4,1898.4,1898.4,1898.4,586.0
2025-04-16 14:30:00,1897.68,1897.68,1897.35,1897.36,200.0,1897.68,1897.68,1897.35,1897.36,200.0
2025-04-16 14:40:00,1897.46,1897.46,1896.12,1896.12,200.0,1897.46,1897.46,1896.12,1896.12,200.0
2025-04-16 14:50:00,1893.43,1895.37,1892.75,1892.75,631.0,1893.43,1895.37,1892.75,1892.75,631.0
2025-04-16 15:00:00,1887.32,1890.64,1887.32,1890.35,400.0,1887.32,1890.64,1887.32,1890.35,400.0
2025-04-16 15:10:00,1890.35,1890.35,1890.35,1890.35,0.0,1890.35,1890.35,1890.35,1890.35,0.0
2025-04-16 15:20:00,1890.04,1890.04,1885.0,1885.0,601.0,1890.04,1890.04,1885.0,1885.0,601.0
2025-04-16 15:30:00,1885.79,1886.55,1885.79,1886.55,230.0,1885.79,1886.55,1885.79,1886.55,230.0
2025-04-16 15:40:00,1893.49,1896.14,1887.66,1890.92,1000.0,1893.49,1896.14,1887.66,1890.92,1000.0
2025-04-16 15:50:00,1892.55,1904.69,1891.68,1903.41,6563.0,1892.55,1904.69,1891.68,1903.41,6563.0
2025-04-17 09:30:00,1913.93,1913.93,1904.72,1905.15,6271.0,1913.93,1913.93,1904.72,1905.15,6271.0
2025-04-17 09:40:00,1909.61,1909.61,1903.07,1903.07,700.0,1909.61,1909.61,1903.07,1903.07,700.0
2025-04-17 09:50:00,1917.64,1917.65,1917.64,1917.64,136.0,1917.64,1917.65,1917.64,1917.64,136.0
2025-04-17 10:00:00,1914.54,1922.59,1914.53,1920.0,700.0,1914.54,1922.59,1914.53,1920.0,700.0
2025-04-17 10:10:00,1911.63,1912.01,1895.35,1895.96,531.0,1911.63,1912.01,1895.35,1895.96,531.0
2025-04-17 10:20:00,1895.05,1895.05,1888.27,1890.69,421.0,1895.05,1895.05,1888.27,1890.69,421.0
2025-04-17 10:30:00,1899.09,1900.26,1891.19,1900.26,613.0,1899.09,1900.26,1891.19,1900.26,613.0
2025-04-17 10:40:00,1891.97,1900.66,1891.96,1900.66,300.0,1891.97,1900.66,1891.96,1900.66,300.0
2025-04-17 10:50:00,1896.24,1896.24,1896.24,1896.24,100.0,1896.24,1896.24,1896.24,1896.24,100.0
2025-04-17 11:00:00,1896.24,1896.24,1896.24,1896.24,0.0,1896.24,1896.24,1896.24,1896.24,0.0
2025-04-17 11:10:00,1896.24,1896.24,1896.24,1896.24,0.0,1896.24,1896.24,1896.24,1896.24,0.0
2025-04-17 11:20:00,1896.24,1896.24,1896.24,1896.24,0.0,1896.24,1896.24,1896.24,1896.24,0.0
2025-04-17 11:30:00,1896.24,1896.24,1896.24,1896.24,0.0,1896.24,1896.24,1896.24,1896.24,0.0
2025-04-17 11:40:00,1911.36,1915.85,1911.36,1915.34,300.0,1911.36,1915.85,1911.36,1915.34,300.0
2025-04-17 11:50:00,1913.47,1913.47,1910.76,1910.76,800.0,1913.47,1913.47,1910.76,1910.76,800.0
2025-04-17 12:00:00,1912.42,1912.42,1912.42,1912.42,100.0,1912.42,1912.42,1912.42,1912.42,100.0
2025-04-17 12:10:00,1909.32,1909.32,1909.32,1909.32,100.0,1909.32,1909.32,1909.32,1909.32,100.0
2025-04-17 12:20:00,1909.32,1909.32,1909.32,1909.32,0.0,1909.32,1909.32,1909.32,1909.32,0.0
2025-04-17 12:30:00,1917.9,1923.5,1917.22,1923.5,1100.0,1917.9,1923.5,1917.22,1923.5,1100.0
2025-04-17 12:40:00,1919.02,1922.81,1917.55,1921.47,1300.0,1919.02,1922.81,1917.55,1921.47,1300.0
2025-04-17 12:50:00,1929.97,1929.97,1929.28,1929.28,200.0,1929.97,1929.97,1929.28,1929.28,200.0
2025-04-17 13:00:00,1930.14,1930.15,1925.86,1925.86,500.0,1930.14,1930.15,1925.86,1925.86,500.0
2025-04-17 13:10:00,1918.04,1923.49,1918.04,1920.9,1359.0,1918.04,1923.49,1918.04,1920.9,1359.0
2025-04-17 13:20:00,1918.8,1923.28,1918.8,1923.28,400.0,1918.8,1923.28,1918.8,1923.28,400.0
2025-04-17 13:30:00,1927.21,1927.21,1927.2,1927.21,100.0,1927.21,1927.21,1927.2,1927.21,100.0
2025-04-17 13:40:00,1920.96,1920.96,1918.04,1918.04,300.0,1920.96,1920.96,1918.04,1918.04,300.0
2025-04-17 13:50:00,1918.04,1918.04,1918.04,1918.04,0.0,1918.04,1918.04,1918.04,1918.04,0.0
2025-04-17 14:00:00,1920.29,1922.77,1920.15,1922.77,600.0,1920.29,1922.77,1920.15,1922.77,600.0
2025-04-17 14:10:00,1923.75,1924.49,1923.75,1924.49,238.0,1923.75,1924.49,1923.75,1924.49,238.0
2025-04-17 14:20:00,1928.62,1931.07,1926.93,1931.07,501.0,1928.62,1931.07,1926.93,1931.07,501.0
2025-04-17 14:30:00,1926.96,1926.96,1926.96,1926.96,100.0,1926.96,1926.96,1926.96,1926.96,100.0
2025-04-17 14:40:00,1921.17,1921.17,1921.17,1921.17,100.0,1921.17,1921.17,1921.17,1921.17,100.0
2025-04-17 14:50:00,1916.23,1918.43,1916.22,1916.74,600.0,1916.23,1918.43,1916.22,1916.74,600.0
2025-04-17 15:00:00,1914.07,1914.07,1913.29,1913.29,200.0,1914.07,1914.07,1913.29,1913.29,200.0
2025-04-17 15:10:00,1909.49,1909.49,1906.65,1906.66,200.0,1909.49,1909.49,1906.65,1906.66,200.0
2025-04-17 15:20:00,1910.15,1910.15,1910.15,1910.15,100.0,1910.15,1910.15,1910.15,1910.15,100.0
2025-04-17 15:30:00,1913.78,1913.78,1913.78,1913.78,100.0,1913.78,1913.78,1913.78,1913.78,100.0
2025-04-17 15:40:00,1910.73,1910.73,1909.08,1909.92,418.0,1910.73,1910.73,1909.08,1909.92,418.0
2025-04-17 15:50:00,1906.86,1917.52,1902.51,1908.26,8960.0,1906.86,1917.52,1902.51,1908.26,8960.0
2025-04-21 09:30:00,1891.67,1896.82,1886.5,1892.68,1402.0,1891.67,1896.82,1886.5,1892.68,1402.0
2025-04-21 09:40:00,1870.04,1889.26,1870.04,1889.26,1302.0,1870.04,1889.26,1870.04,1889.26,1302.0
2025-04-21 09:50:00,1884.64,1884.88,1878.1,1880.5,820.0,1884.64,1884.88,1878.1,1880.5,820.0
2025-04-21 10:00:00,1877.69,1878.0,1873.89,1873.89,2200.0,1877.69,1878.0,1873.89,1873.89,2200.0
2025-04-21 10:10:00,1873.67,1873.67,1861.99,1861.99,200.0,1873.67,1873.67,1861.99,1861.99,200.0
2025-04-21 10:20:00,1857.15,1858.96,1852.81,1857.03,1062.0,1857.15,1858.96,1852.81,1857.03,1062.0
2025-04-21 10:30:00,1857.47,1859.5,1856.19,1859.5,430.0,1857.47,1859.5,1856.19,1859.5,430.0
2025-04-21 10:40:00,1860.38,1865.33,1860.38,1861.49,800.0,1860.38,1865.33,1860.38,1861.49,800.0
2025-04-21 10:50:00,1861.49,1861.49,1861.49,1861.49,0.0,1861.49,1861.49,1861.49,1861.49,0.0
2025-04-21 11:00:00,1847.17,1847.17,1847.17,1847.17,245.0,1847.17,1847.17,1847.17,1847.17,245.0
2025-04-21 11:10:00,1853.11,1853.11,1853.1,1853.11,100.0,1853.11,1853.11,1853.1,1853.11,100.0
2025-04-21 11:20:00,1850.45,1857.55,1850.45,1857.55,307.0,1850.45,1857.55,1850.45,1857.55,307.0
2025-04-21 11:30:00,1848.6,1848.6,1841.99,1841.99,927.0,1848.6,1848.6,1841.99,1841.99,927.0
2025-04-21 11:40:00,1844.23,1844.23,1837.36,1837.36,2293.0,1844.23,1844.23,1837.36,1837.36,2293.0
2025-04-21 11:50:00,1837.36,1837.36,1837.36,1837.36,0.0,1837.36,1837.36,1837.36,1837.36,0.0
2025-04-21 12:00:00,1832.62,1837.64,1832.62,1837.64,1200.0,1832.62,1837.64,1832.62,1837.64,1200.0
2025-04-21 12:10:00,1837.2,1837.61,1834.96,1834.96,2264.0,1837.2,1837.61,1834.96,1834.96,2264.0
2025-04-21 12:20:00,1830.07,1830.07,1830.07,1830.07,100.0,1830.07,1830.07,1830.07,1830.07,100.0
2025-04-21 12:30:00,1834.93,1834.93,1834.93,1834.93,100.0,1834.93,1834.93,1834.93,1834.93,100.0
2025-04-21 12:40:00,1830.51,1832.39,1830.5,1831.18,300.0,1830.51,1832.39,1830.5,1831.18,300.0
2025-04-21 12:50:00,1830.0,1830.0,1830.0,1830.0,100.0,1830.0,1830.0,1830.0,1830.0,100.0
2025-04-21 13:00:00,1827.33,1827.33,1821.94,1824.33,1300.0,1827.33,1827.33,1821.94,1824.33,1300.0
2025-04-21 13:10:00,1820.26,1820.26,1814.45,1814.46,2132.0,1820.26,1820.26,1814.45,1814.46,2132.0
2025-04-21 13:20:00,1815.62,1818.42,1813.19,1818.41,1200.0,1815.62,1818.42,1813.19,1818.41,1200.0
2025-04-21 13:30:00,1815.82,1815.83,1815.82,1815.82,141.0,1815.82,1815.83,1815.82,1815.82,141.0
2025-04-21 13:40:00,1815.82,1815.82,1815.82,1815.82,0.0,1815.82,1815.82,1815.82,1815.82,0.0
2025-04-21 13:50:00,1815.82,1815.82,1815.82,1815.82,0.0,1815.82,1815.82,1815.82,1815.82,0.0
2025-04-21 14:00:00,1804.55,1804.55,1804.55,1804.55,100.0,1804.55,1804.55,1804.55,1804.55,100.0
2025-04-21 14:10:00,1805.0,1806.41,1804.55,1806.41,300.0,1805.0,1806.41,1804.55,1806.41,300.0
2025-04-21 14:20:00,1806.41,1806.41,1806.41,1806.41,0.0,1806.41,1806.41,1806.41,1806.41,0.0
2025-04-21 14:30:00,1804.96,1804.96,1804.21,1804.55,639.0,1804.96,1804.96,1804.21,1804.55,639.0
2025-04-21 14:40:00,1798.36,1798.36,1796.32,1796.53,313.0,1798.36,1798.36,1796.32,1796.53,313.0
2025-04-21 14:50:00,1794.27,1794.42,1791.23,1791.23,1400.0,1794.27,1794.42,1791.23,1791.23,1400.0
2025-04-21 15:00:00,1792.33,1795.69,1792.15,1795.69,700.0,1792.33,1795.69,1792.15,1795.69,700.0
2025-04-21 15:10:00,1797.71,1797.71,1797.71,1797.71,100.0,1797.71,1797.71,1797.71,1797.71,100.0
2025-04-21 15:20:00,1800.77,1800.77,1800.77,1800.77,100.0,1800.77,1800.77,1800.77,1800.77,100.0
2025-04-21 15:30:00,1804.24,1809.43,1804.24,1809.43,200.0,1804.24,1809.43,1804.24,1809.43,200.0
2025-04-21 15:40:00,1809.66,1812.11,1805.08,1812.11,1630.0,1809.66,1812.11,1805.08,1812.11,1630.0
2025-04-21 15:50:00,1809.66,1819.43,1809.65,1818.67,4991.0,1809.66,1819.43,1809.65,1818.67,4991.0
2025-04-22 09:30:00,1848.92,1856.37,1838.32,1856.37,2831.0,1848.92,1856.37,1838.32,1856.37,2831.0
2025-04-22 09:40:00,1857.78,1860.34,1855.63,1860.34,1400.0,1857.78,1860.34,1855.63,1860.34,1400.0
2025-04-22 09:50:00,1860.3,1872.03,1851.31,1866.72,659.0,1860.3,1872.03,1851.31,1866.72,659.0
2025-04-22 10:00:00,1866.72,1866.72,1866.72,1866.72,0.0,1866.72,1866.72,1866.72,1866.72,0.0
2025-04-22 10:10:00,1860.33,1860.33,1860.33,1860.33,200.0,1860.33,1860.33,1860.33,1860.33,200.0
2025-04-22 10:20:00,1862.32,1877.54,1862.26,1872.16,1300.0,1862.32,1877.54,1862.26,1872.16,1300.0
2025-04-22 10:30:00,1877.45,1884.81,1872.16,1882.27,612.0,1877.45,1884.81,1872.16,1882.27,612.0
2025-04-22 10:40:00,1882.27,1882.27,1882.27,1882.27,0.0,1882.27,1882.27,1882.27,1882.27,0.0
2025-04-22 10:50:00,1873.54,1873.54,1873.54,1873.54,100.0,1873.54,1873.54,1873.54,1873.54,100.0
2025-04-22 11:00:00,1876.98,1878.19,1876.63,1876.63,300.0,1876.98,1878.19,1876.63,1876.63,300.0
2025-04-22 11:10:00,1869.93,1869.93,1869.93,1869.93,100.0,1869.93,1869.93,1869.93,1869.93,100.0
2025-04-22 11:20:00,1868.72,1868.72,1866.07,1868.21,300.0,1868.72,1868.72,1866.07,1868.21,300.0
2025-04-22 11:30:00,1868.36,1868.36,1867.53,1867.53,467.0,1868.36,1868.36,1867.53,1867.53,467.0
2025-04-22 11:40:00,1863.51,1863.51,1863.51,1863.51,179.0,1863.51,1863.51,1863.51,1863.51,179.0
2025-04-22 11:50:00,1868.89,1878.75,1868.89,1878.34,1025.0,1868.89,1878.75,1868.89,1878.34,1025.0
2025-04-22 12:00:00,1878.68,1884.77,1878.68,1883.44,400.0,1878.68,1884.77,1878.68,1883.44,400.0
2025-04-22 12:10:00,1883.76,1886.48,1877.71,1877.72,2545.0,1883.76,1886.48,1877.71,1877.72,2545.0
2025-04-22 12:20:00,1877.72,1877.72,1877.72,1877.72,0.0,1877.72,1877.72,1877.72,1877.72,0.0
2025-04-22 12:30:00,1882.94,1882.94,1882.43,1882.43,773.0,1882.94,1882.94,1882.43,1882.43,773.0
2025-04-22 12:40:00,1881.18,1884.66,1881.17,1881.17,504.0,1881.18,1884.66,1881.17,1881.17,504.0
2025-04-22 12:50:00,1881.29,1881.29,1881.28,1881.29,120.0,1881.29,1881.29,1881.28,1881.29,120.0
2025-04-22 13:00:00,1877.6,1885.24,1877.6,1882.15,810.0,1877.6,1885.24,1877.6,1882.15,810.0
2025-04-22 13:10:00,1882.15,1882.15,1882.15,1882.15,0.0,1882.15,1882.15,1882.15,1882.15,0.0
2025-04-22 13:20:00,1882.15,1882.15,1882.15,1882.15,0.0,1882.15,1882.15,1882.15,1882.15,0.0
2025-04-22 13:30:00,1852.18,1855.24,1852.18,1855.24,200.0,1852.18,1855.24,1852.18,1855.24,200.0
2025-04-22 13:40:00,1854.35,1854.35,1854.34,1854.35,100.0,1854.35,1854.35,1854.34,1854.35,100.0
2025-04-22 13:50:00,1853.1,1853.1,1849.49,1849.5,425.0,1853.1,1853.1,1849.49,1849.5,425.0
2025-04-22 14:00:00,1850.93,1851.98,1847.1,1851.98,600.0,1850.93,1851.98,1847.1,1851.98,600.0
2025-04-22 14:10:00,1852.77,1861.24,1852.32,1857.24,505.0,1852.77,1861.24,1852.32,1857.24,505.0
2025-04-22 14:20:00,1865.72,1865.72,1862.92,1862.92,200.0,1865.72,1865.72,1862.92,1862.92,200.0
2025-04-22 14:30:00,1865.9,1865.9,1865.9,1865.9,100.0,1865.9,1865.9,1865.9,1865.9,100.0
2025-04-22 14:40:00,1869.19,1870.95,1869.19,1870.95,270.0,1869.19,1870.95,1869.19,1870.95,270.0
2025-04-22 14:50:00,1873.44,1873.44,1873.44,1873.44,100.0,1873.44,1873.44,1873.44,1873.44,100.0
2025-04-22 15:00:00,1870.0,1870.0,1870.0,1870.0,200.0,1870.0,1870.0,1870.0,1870.0,200.0
2025-04-22 15:10:00,1868.03,1868.03,1868.03,1868.03,100.0,1868.03,1868.03,1868.03,1868.03,100.0
2025-04-22 15:20:00,1866.04,1866.04,1866.04,1866.04,100.0,1866.04,1866.04,1866.04,1866.04,100.0
2025-04-22 15:30:00,1866.04,1866.04,1866.04,1866.04,0.0,1866.04,1866.04,1866.04,1866.04,0.0
2025-04-22 15:40:00,1871.09,1874.62,1871.09,1874.62,300.0,1871.09,1874.62,1871.09,1874.62,300.0
2025-04-22 15:50:00,1876.76,1876.76,1872.36,1872.36,5128.0,1876.76,1876.76,1872.36,1872.36,5128.0
2025-04-23 09:30:00,1943.12,1944.0,1939.31,1941.14,3320.0,1943.12,1944.0,1939.31,1941.14,3320.0
2025-04-23 09:40:00,1950.82,1958.99,1950.82,1955.35,600.0,1950.82,1958.99,1950.82,1955.35,600.0
2025-04-23 09:50:00,1955.35,1955.35,1955.35,1955.35,0.0,1955.35,1955.35,1955.35,1955.35,0.0
2025-04-23 10:00:00,1938.04,1940.09,1936.8,1936.81,1542.0,1938.04,1940.09,1936.8,1936.81,1542.0
2025-04-23 10:10:00,1946.37,1946.37,1937.47,1940.07,800.0,1946.37,1946.37,1937.47,1940.07,800.0
2025-04-23 10:20:00,1940.0,1945.57,1940.0,1941.31,300.0,1940.0,1945.57,1940.0,1941.31,300.0
2025-04-23 10:30:00,1947.16,1952.49,1945.55,1945.56,519.0,1947.16,1952.49,1945.55,1945.56,519.0
2025-04-23 10:40:00,1948.73,1965.0,1948.73,1961.29,5649.0,1948.73,1965.0,1948.73,1961.29,5649.0
2025-04-23 10:50:00,1950.04,1963.16,1950.04,1960.98,300.0,1950.04,1963.16,1950.04,1960.98,300.0
2025-04-23 11:00:00,1962.07,1964.02,1960.0,1960.0,1310.0,1962.07,1964.02,1960.0,1960.0,1310.0
2025-04-23 11:10:00,1959.01,1965.2,1953.09,1965.2,1164.0,1959.01,1965.2,1953.09,1965.2,1164.0
2025-04-23 11:20:00,1966.38,1971.12,1948.39,1959.54,4100.0,1966.38,1971.12,1948.39,1959.54,4100.0
2025-04-23 11:30:00,1956.6,1963.64,1955.73,1959.68,803.0,1956.6,1963.64,1955.73,1959.68,803.0
2025-04-23 11:40:00,1957.54,1958.39,1949.64,1950.0,1200.0,1957.54,1958.39,1949.64,1950.0,1200.0
2025-04-23 11:50:00,1949.23,1950.0,1946.71,1947.89,1900.0,1949.23,1950.0,1946.71,1947.89,1900.0
2025-04-23 12:00:00,1944.86,1944.86,1943.16,1943.16,200.0,1944.86,1944.86,1943.16,1943.16,200.0
2025-04-23 12:10:00,1928.14,1928.14,1928.14,1928.14,100.0,1928.14,1928.14,1928.14,1928.14,100.0
2025-04-23 12:20:00,1921.05,1921.05,1919.82,1919.82,618.0,1921.05,1921.05,1919.82,1919.82,618.0
2025-04-23 12:30:00,1928.34,1930.21,1928.34,1930.21,629.0,1928.34,1930.21,1928.34,1930.21,629.0
2025-04-23 12:40:00,1931.16,1932.12,1931.16,1932.12,200.0,1931.16,1932.12,1931.16,1932.12,200.0
2025-04-23 12:50:00,1930.99,1930.99,1930.98,1930.99,100.0,1930.99,1930.99,1930.98,1930.99,100.0
2025-04-23 13:00:00,1931.64,1941.54,1931.64,1939.88,412.0,1931.64,1941.54,1931.64,1939.88,412.0
2025-04-23 13:10:00,1945.26,1945.26,1945.26,1945.26,100.0,1945.26,1945.26,1945.26,1945.26,100.0
2025-04-23 13:20:00,1945.26,1945.26,1945.25,1945.26,248.0,1945.26,1945.26,1945.25,1945.26,248.0
2025-04-23 13:30:00,1938.45,1938.45,1934.2,1934.44,300.0,1938.45,1938.45,1934.2,1934.44,300.0
2025-04-23 13:40:00,1930.2,1930.2,1930.2,1930.2,100.0,1930.2,1930.2,1930.2,1930.2,100.0
2025-04-23 13:50:00,1936.38,1937.12,1936.38,1937.12,200.0,1936.38,1937.12,1936.38,1937.12,200.0
2025-04-23 14:00:00,1936.19,1936.19,1933.0,1933.0,200.0,1936.19,1936.19,1933.0,1933.0,200.0
2025-04-23 14:10:00,1935.79,1936.69,1935.79,1936.69,200.0,1935.79,1936.69,1935.79,1936.69,200.0
2025-04-23 14:20:00,1932.08,1934.43,1932.08,1934.42,200.0,1932.08,1934.43,1932.08,1934.42,200.0
2025-04-23 14:30:00,1930.01,1930.01,1930.01,1930.01,112.0,1930.01,1930.01,1930.01,1930.01,112.0
2025-04-23 14:40:00,1924.31,1924.31,1924.31,1924.31,100.0,1924.31,1924.31,1924.31,1924.31,100.0
2025-04-23 14:50:00,1925.08,1930.2,1925.08,1926.11,300.0,1925.08,1930.2,1925.08,1926.11,300.0
2025-04-23 15:00:00,1926.11,1926.11,1926.11,1926.11,0.0,1926.11,1926.11,1926.11,1926.11,0.0
2025-04-23 15:10:00,1924.02,1925.18,1922.86,1922.86,300.0,1924.02,1925.18,1922.86,1922.86,300.0
2025-04-23 15:20:00,1920.78,1922.58,1919.61,1922.58,606.0,1920.78,1922.58,1919.61,1922.58,606.0
2025-04-23 15:30:00,1919.8,1923.43,1919.0,1923.43,490.0,1919.8,1923.43,1919.0,1923.43,490.0
2025-04-23 15:40:00,1923.1,1923.1,1920.35,1921.52,1043.0,1923.1,1923.1,1920.35,1921.52,1043.0
2025-04-23 15:50:00,1924.95,1933.71,1922.43,1923.62,3981.0,1924.95,1933.71,1922.43,1923.62,3981.0
2025-04-24 09:30:00,1940.03,1941.48,1922.01,1924.41,1748.0,1940.03,1941.48,1922.01,1924.41,1748.0
2025-04-24 09:40:00,1936.9,1940.13,1929.23,1932.51,2638.0,1936.9,1940.13,1929.23,1932.51,2638.0
2025-04-24 09:50:00,1931.13,1931.13,1931.13,1931.13,100.0,1931.13,1931.13,1931.13,1931.13,100.0
2025-04-24 10:00:00,1937.36,1938.19,1927.14,1937.5,3373.0,1937.36,1938.19,1927.14,1937.5,3373.0
2025-04-24 10:10:00,1931.37,1933.28,1924.51,1926.05,649.0,1931.37,1933.28,1924.51,1926.05,649.0
2025-04-24 10:20:00,1932.99,1933.5,1930.57,1930.58,700.0,1932.99,1933.5,1930.57,1930.58,700.0
2025-04-24 10:30:00,1933.1,1935.89,1930.03,1935.89,931.0,1933.1,1935.89,1930.03,1935.89,931.0
2025-04-24 10:40:00,1931.39,1931.4,1929.06,1929.06,200.0,1931.39,1931.4,1929.06,1929.06,200.0
2025-04-24 10:50:00,1932.59,1932.59,1927.17,1928.5,1264.0,1932.59,1932.59,1927.17,1928.5,1264.0
2025-04-24 11:00:00,1932.79,1932.79,1932.78,1932.79,128.0,1932.79,1932.79,1932.78,1932.79,128.0
2025-04-24 11:10:00,1943.67,1945.27,1943.67,1944.92,2200.0,1943.67,1945.27,1943.67,1944.92,2200.0
2025-04-24 11:20:00,1943.57,1943.57,1931.74,1937.07,1820.0,1943.57,1943.57,1931.74,1937.07,1820.0
2025-04-24 11:30:00,1935.74,1935.74,1935.73,1935.74,100.0,1935.74,1935.74,1935.73,1935.74,100.0
2025-04-24 11:40:00,1937.09,1938.51,1937.09,1938.51,200.0,1937.09,1938.51,1937.09,1938.51,200.0
2025-04-24 11:50:00,1941.69,1942.1,1937.66,1937.67,405.0,1941.69,1942.1,1937.66,1937.67,405.0
2025-04-24 12:00:00,1937.93,1937.93,1937.93,1937.93,100.0,1937.93,1937.93,1937.93,1937.93,100.0
2025-04-24 12:10:00,1937.06,1942.1,1937.05,1942.1,1231.0,1937.06,1942.1,1937.05,1942.1,1231.0
2025-04-24 12:20:00,1942.1,1948.99,1942.1,1948.99,1942.0,1942.1,1948.99,1942.1,1948.99,1942.0
2025-04-24 12:30:00,1948.07,1948.07,1947.71,1947.72,260.0,1948.07,1948.07,1947.71,1947.72,260.0
2025-04-24 12:40:00,1944.64,1944.65,1943.02,1943.02,200.0,1944.64,1944.65,1943.02,1943.02,200.0
2025-04-24 12:50:00,1942.81,1943.92,1940.21,1940.75,500.0,1942.81,1943.92,1940.21,1940.75,500.0
2025-04-24 13:00:00,1941.55,1941.55,1941.55,1941.55,100.0,1941.55,1941.55,1941.55,1941.55,100.0
2025-04-24 13:10:00,1938.99,1938.99,1938.98,1938.99,200.0,1938.99,1938.99,1938.98,1938.99,200.0
2025-04-24 13:20:00,1939.45,1939.45,1939.44,1939.45,100.0,1939.45,1939.45,1939.44,1939.45,100.0
2025-04-24 13:30:00,1941.88,1941.88,1939.62,1939.63,258.0,1941.88,1941.88,1939.62,1939.63,258.0
2025-04-24 13:40:00,1939.63,1939.63,1939.63,1939.63,0.0,1939.63,1939.63,1939.63,1939.63,0.0
2025-04-24 13:50:00,1939.77,1939.77,1938.77,1938.77,300.0,1939.77,1939.77,1938.77,1938.77,300.0
2025-04-24 14:00:00,1938.95,1939.4,1932.8,1932.8,1600.0,1938.95,1939.4,1932.8,1932.8,1600.0
2025-04-24 14:10:00,1929.68,1935.67,1929.68,1935.67,311.0,1929.68,1935.67,1929.68,1935.67,311.0
2025-04-24 14:20:00,1936.65,1936.65,1936.65,1936.65,100.0,1936.65,1936.65,1936.65,1936.65,100.0
2025-04-24 14:30:00,1943.05,1943.05,1943.05,1943.05,100.0,1943.05,1943.05,1943.05,1943.05,100.0
2025-04-24 14:40:00,1944.8,1949.09,1944.45,1949.09,300.0,1944.8,1949.09,1944.45,1949.09,300.0
2025-04-24 14:50:00,1950.07,1951.93,1948.24,1948.24,1067.0,1950.07,1951.93,1948.24,1948.24,1067.0
2025-04-24 15:00:00,1946.06,1946.06,1942.95,1942.95,200.0,1946.06,1946.06,1942.95,1942.95,200.0
2025-04-24 15:10:00,1940.75,1940.75,1936.63,1937.82,1500.0,1940.75,1940.75,1936.63,1937.82,1500.0
2025-04-24 15:20:00,1932.69,1934.48,1929.53,1929.54,500.0,1932.69,1934.48,1929.53,1929.54,500.0
2025-04-24 15:30:00,1931.5,1936.67,1926.33,1935.38,2000.0,1931.5,1936.67,1926.33,1935.38,2000.0
2025-04-24 15:40:00,1932.06,1936.29,1931.53,1933.54,2498.0,1932.06,1936.29,1931.53,1933.54,2498.0
2025-04-24 15:50:00,1932.97,1941.82,1932.97,1934.25,6126.0,1932.97,1941.82,1932.97,1934.25,6126.0
2025-04-25 09:30:00,1933.14,1946.84,1900.0,1919.55,2083.0,1933.14,1946.84,1900.0,1919.55,2083.0
2025-04-25 09:40:00,1911.2,1913.52,1905.01,1905.43,402.0,1911.2,1913.52,1905.01,1905.43,402.0
2025-04-25 09:50:00,1897.0,1918.57,1885.62,1918.57,4155.0,1897.0,1918.57,1885.62,1918.57,4155.0
2025-04-25 10:00:00,1915.46,1930.28,1915.45,1928.42,748.0,1915.46,1930.28,1915.45,1928.42,748.0
2025-04-25 10:10:00,1920.72,1921.23,1916.6,1916.6,428.0,1920.72,1921.23,1916.6,1916.6,428.0
2025-04-25 10:20:00,1924.79,1927.49,1911.95,1927.49,716.0,1924.79,1927.49,1911.95,1927.49,716.0
2025-04-25 10:30:00,1919.62,1919.63,1915.0,1915.37,2600.0,1919.62,1919.63,1915.0,1915.37,2600.0
2025-04-25 10:40:00,1914.59,1917.85,1914.41,1917.85,884.0,1914.59,1917.85,1914.41,1917.85,884.0
2025-04-25 10:50:00,1923.06,1929.08,1920.03,1929.08,1603.0,1923.06,1929.08,1920.03,1929.08,1603.0
2025-04-25 11:00:00,1928.98,1929.56,1922.51,1926.99,2918.0,1928.98,1929.56,1922.51,1926.99,2918.0
2025-04-25 11:10:00,1929.96,1931.94,1929.0,1931.94,807.0,1929.96,1931.94,1929.0,1931.94,807.0
2025-04-25 11:20:00,1931.92,1948.37,1931.92,1942.2,1000.0,1931.92,1948.37,1931.92,1942.2,1000.0
2025-04-25 11:30:00,1942.2,1942.2,1942.2,1942.2,0.0,1942.2,1942.2,1942.2,1942.2,0.0
2025-04-25 11:40:00,1934.39,1934.4,1934.39,1934.39,200.0,1934.39,1934.4,1934.39,1934.39,200.0
2025-04-25 11:50:00,1937.82,1937.82,1937.82,1937.82,100.0,1937.82,1937.82,1937.82,1937.82,100.0
2025-04-25 12:00:00,1939.59,1939.6,1934.67,1934.68,811.0,1939.59,1939.6,1934.67,1934.68,811.0
2025-04-25 12:10:00,1935.05,1935.06,1935.05,1935.05,100.0,1935.05,1935.06,1935.05,1935.05,100.0
2025-04-25 12:20:00,1938.25,1940.52,1938.25,1940.52,200.0,1938.25,1940.52,1938.25,1940.52,200.0
2025-04-25 12:30:00,1940.52,1940.52,1940.52,1940.52,0.0,1940.52,1940.52,1940.52,1940.52,0.0
2025-04-25 12:40:00,1946.09,1946.09,1942.33,1942.33,200.0,1946.09,1946.09,1942.33,1942.33,200.0
2025-04-25 12:50:00,1945.45,1950.02,1945.44,1950.02,367.0,1945.45,1950.02,1945.44,1950.02,367.0
2025-04-25 13:00:00,1949.61,1949.61,1941.4,1943.32,1300.0,1949.61,1949.61,1941.4,1943.32,1300.0
2025-04-25 13:10:00,1943.32,1943.32,1943.32,1943.32,0.0,1943.32,1943.32,1943.32,1943.32,0.0
2025-04-25 13:20:00,1942.0,1942.0,1938.38,1940.59,1259.0,1942.0,1942.0,1938.38,1940.59,1259.0
2025-04-25 13:30:00,1938.15,1938.15,1930.31,1930.31,500.0,1938.15,1938.15,1930.31,1930.31,500.0
2025-04-25 13:40:00,1931.44,1936.23,1931.44,1932.47,660.0,1931.44,1936.23,1931.44,1932.47,660.0
2025-04-25 13:50:00,1938.4,1938.4,1934.42,1934.42,306.0,1938.4,1938.4,1934.42,1934.42,306.0
2025-04-25 14:00:00,1934.72,1938.0,1932.97,1938.0,726.0,1934.72,1938.0,1932.97,1938.0,726.0
2025-04-25 14:10:00,1939.24,1939.25,1934.51,1936.58,400.0,1939.24,1939.25,1934.51,1936.58,400.0
2025-04-25 14:20:00,1939.25,1939.37,1936.36,1936.36,858.0,1939.25,1939.37,1936.36,1936.36,858.0
2025-04-25 14:30:00,1939.88,1939.88,1939.87,1939.88,100.0,1939.88,1939.88,1939.87,1939.88,100.0
2025-04-25 14:40:00,1942.0,1943.9,1938.58,1939.49,1082.0,1942.0,1943.9,1938.58,1939.49,1082.0
2025-04-25 14:50:00,1940.05,1945.84,1935.02,1945.84,1016.0,1940.05,1945.84,1935.02,1945.84,1016.0
2025-04-25 15:00:00,1944.21,1945.09,1944.21,1945.09,200.0,1944.21,1945.09,1944.21,1945.09,200.0
2025-04-25 15:10:00,1944.38,1953.65,1943.53,1950.69,2057.0,1944.38,1953.65,1943.53,1950.69,2057.0
2025-04-25 15:20:00,1955.16,1955.16,1946.22,1949.95,1900.0,1955.16,1955.16,1946.22,1949.95,1900.0
2025-04-25 15:30:00,1947.61,1953.26,1943.29,1953.26,1500.0,1947.61,1953.26,1943.29,1953.26,1500.0
2025-04-25 15:40:00,1950.82,1952.65,1949.1,1950.23,503.0,1950.82,1952.65,1949.1,1950.23,503.0
2025-04-25 15:50:00,1950.3,1956.75,1950.09,1951.79,3693.0,1950.3,1956.75,1950.09,1951.79,3693.0
2025-04-28 09:30:00,1952.0,1952.0,1947.8,1947.8,965.0,1952.0,1952.0,1947.8,1947.8,965.0
2025-04-28 09:40:00,1955.74,1955.75,1955.74,1955.74,100.0,1955.74,1955.75,1955.74,1955.74,100.0
2025-04-28 09:50:00,1945.28,1945.28,1934.41,1934.41,390.0,1945.28,1945.28,1934.41,1934.41,390.0
2025-04-28 10:00:00,1944.99,1945.0,1936.94,1936.94,200.0,1944.99,1945.0,1936.94,1936.94,200.0
2025-04-28 10:10:00,1941.6,1946.25,1941.59,1941.59,704.0,1941.6,1946.25,1941.59,1941.59,704.0
2025-04-28 10:20:00,1945.64,1946.17,1938.79,1938.79,611.0,1945.64,1946.17,1938.79,1938.79,611.0
2025-04-28 10:30:00,1936.0,1941.79,1933.56,1941.79,1942.0,1936.0,1941.79,1933.56,1941.79,1942.0
2025-04-28 10:40:00,1941.79,1941.79,1935.0,1941.04,2219.0,1941.79,1941.79,1935.0,1941.04,2219.0
2025-04-28 10:50:00,1940.23,1940.23,1940.22,1940.23,100.0,1940.23,1940.23,1940.22,1940.23,100.0
2025-04-28 11:00:00,1945.51,1945.94,1938.83,1938.83,711.0,1945.51,1945.94,1938.83,1938.83,711.0
2025-04-28 11:10:00,1937.82,1947.06,1937.82,1943.76,2474.0,1937.82,1947.06,1937.82,1943.76,2474.0
2025-04-28 11:20:00,1942.43,1942.43,1938.76,1938.77,200.0,1942.43,1942.43,1938.76,1938.77,200.0
2025-04-28 11:30:00,1931.71,1933.63,1928.84,1933.63,1031.0,1931.71,1933.63,1928.84,1933.63,1031.0
2025-04-28 11:40:00,1937.69,1937.74,1937.69,1937.74,200.0,1937.69,1937.74,1937.69,1937.74,200.0
2025-04-28 11:50:00,1941.42,1941.42,1937.66,1939.56,500.0,1941.42,1941.42,1937.66,1939.56,500.0
2025-04-28 12:00:00,1938.75,1938.85,1933.97,1933.97,2167.0,1938.75,1938.85,1933.97,1933.97,2167.0
2025-04-28 12:10:00,1934.42,1934.42,1930.83,1930.83,400.0,1934.42,1934.42,1930.83,1930.83,400.0
2025-04-28 12:20:00,1926.27,1926.27,1926.27,1926.27,100.0,1926.27,1926.27,1926.27,1926.27,100.0
2025-04-28 12:30:00,1923.23,1925.31,1921.9,1921.9,400.0,1923.23,1925.31,1921.9,1921.9,400.0
2025-04-28 12:40:00,1924.94,1926.27,1924.93,1926.27,600.0,1924.94,1926.27,1924.93,1926.27,600.0
2025-04-28 12:50:00,1924.52,1926.94,1924.52,1926.83,732.0,1924.52,1926.94,1924.52,1926.83,732.0
2025-04-28 13:00:00,1926.83,1926.83,1926.83,1926.83,0.0,1926.83,1926.83,1926.83,1926.83,0.0
2025-04-28 13:10:00,1922.53,1922.53,1922.53,1922.53,100.0,1922.53,1922.53,1922.53,1922.53,100.0
2025-04-28 13:20:00,1921.48,1921.48,1920.09,1920.09,300.0,1921.48,1921.48,1920.09,1920.09,300.0
2025-04-28 13:30:00,1921.27,1925.46,1921.27,1925.46,400.0,1921.27,1925.46,1921.27,1925.46,400.0
2025-04-28 13:40:00,1928.42,1933.62,1928.42,1933.62,200.0,1928.42,1933.62,1928.42,1933.62,200.0
2025-04-28 13:50:00,1934.14,1937.44,1934.14,1937.44,400.0,1934.14,1937.44,1934.14,1937.44,400.0
2025-04-28 14:00:00,1937.44,1938.91,1937.43,1938.91,300.0,1937.44,1938.91,1937.43,1938.91,300.0
2025-04-28 14:10:00,1934.8,1934.8,1933.3,1933.3,205.0,1934.8,1934.8,1933.3,1933.3,205.0
2025-04-28 14:20:00,1932.71,1936.73,1932.7,1936.73,300.0,1932.71,1936.73,1932.7,1936.73,300.0
2025-04-28 14:30:00,1936.08,1937.43,1936.07,1937.43,412.0,1936.08,1937.43,1936.07,1937.43,412.0
2025-04-28 14:40:00,1939.12,1939.12,1938.75,1938.75,200.0,1939.12,1939.12,1938.75,1938.75,200.0
2025-04-28 14:50:00,1939.35,1939.35,1937.82,1938.32,300.0,1939.35,1939.35,1937.82,1938.32,300.0
2025-04-28 15:00:00,1935.79,1941.99,1935.79,1941.99,200.0,1935.79,1941.99,1935.79,1941.99,200.0
2025-04-28 15:10:00,1934.17,1938.66,1934.17,1936.22,587.0,1934.17,1938.66,1934.17,1936.22,587.0
2025-04-28 15:20:00,1938.32,1938.32,1937.06,1937.06,400.0,1938.32,1938.32,1937.06,1937.06,400.0
2025-04-28 15:30:00,1928.08,1936.28,1928.08,1936.28,500.0,1928.08,1936.28,1928.08,1936.28,500.0
2025-04-28 15:40:00,1934.59,1934.59,1934.58,1934.59,100.0,1934.59,1934.59,1934.58,1934.59,100.0
2025-04-28 15:50:00,1934.06,1944.76,1934.06,1938.94,3989.0,1934.06,1944.76,1934.06,1938.94,3989.0
2025-04-29 09:30:00,1948.0,1978.81,1947.2,1957.3,8448.0,1948.0,1978.81,1947.2,1957.3,8448.0
2025-04-29 09:40:00,1956.76,1971.31,1956.75,1962.25,300.0,1956.76,1971.31,1956.75,1962.25,300.0
2025-04-29 09:50:00,1967.22,1969.48,1967.22,1969.48,214.0,1967.22,1969.48,1967.22,1969.48,214.0
2025-04-29 10:00:00,1969.48,1969.48,1969.48,1969.48,0.0,1969.48,1969.48,1969.48,1969.48,0.0
2025-04-29 10:10:00,1969.48,1969.48,1969.48,1969.48,0.0,1969.48,1969.48,1969.48,1969.48,0.0
2025-04-29 10:20:00,1953.84,1953.84,1950.46,1952.66,400.0,1953.84,1953.84,1950.46,1952.66,400.0
2025-04-29 10:30:00,1956.11,1956.8,1952.16,1952.16,500.0,1956.11,1956.8,1952.16,1952.16,500.0
2025-04-29 10:40:00,1950.35,1950.35,1950.35,1950.35,100.0,1950.35,1950.35,1950.35,1950.35,100.0
2025-04-29 10:50:00,1956.03,1958.04,1953.56,1958.04,600.0,1956.03,1958.04,1953.56,1958.04,600.0
2025-04-29 11:00:00,1954.38,1954.38,1954.38,1954.38,170.0,1954.38,1954.38,1954.38,1954.38,170.0
2025-04-29 11:10:00,1954.38,1954.38,1954.38,1954.38,0.0,1954.38,1954.38,1954.38,1954.38,0.0
2025-04-29 11:20:00,1954.38,1954.38,1954.38,1954.38,0.0,1954.38,1954.38,1954.38,1954.38,0.0
2025-04-29 11:30:00,1954.74,1954.74,1947.43,1954.0,2296.0,1954.74,1954.74,1947.43,1954.0,2296.0
2025-04-29 11:40:00,1957.81,1958.42,1957.5,1958.42,400.0,1957.81,1958.42,1957.5,1958.42,400.0
2025-04-29 11:50:00,1959.98,1961.05,1956.37,1956.37,1219.0,1959.98,1961.05,1956.37,1956.37,1219.0
2025-04-29 12:00:00,1962.91,1965.18,1962.91,1963.14,501.0,1962.91,1965.18,1962.91,1963.14,501.0
2025-04-29 12:10:00,1963.14,1963.14,1963.14,1963.14,0.0,1963.14,1963.14,1963.14,1963.14,0.0
2025-04-29 12:20:00,1963.14,1963.14,1963.14,1963.14,0.0,1963.14,1963.14,1963.14,1963.14,0.0
2025-04-29 12:30:00,1963.31,1963.46,1963.31,1963.46,200.0,1963.31,1963.46,1963.31,1963.46,200.0
2025-04-29 12:40:00,1956.98,1956.98,1956.19,1956.2,200.0,1956.98,1956.98,1956.19,1956.2,200.0
2025-04-29 12:50:00,1956.2,1956.2,1956.2,1956.2,0.0,1956.2,1956.2,1956.2,1956.2,0.0
2025-04-29 13:00:00,1953.47,1956.46,1950.51,1950.51,335.0,1953.47,1956.46,1950.51,1950.51,335.0
2025-04-29 13:10:00,1946.58,1952.4,1946.58,1952.4,609.0,1946.58,1952.4,1946.58,1952.4,609.0
2025-04-29 13:20:00,1952.41,1952.41,1952.4,1952.41,200.0,1952.41,1952.41,1952.4,1952.41,200.0
2025-04-29 13:30:00,1952.41,1952.41,1952.41,1952.41,0.0,1952.41,1952.41,1952.41,1952.41,0.0
2025-04-29 13:40:00,1963.37,1966.0,1961.86,1966.0,1947.0,1963.37,1966.0,1961.86,1966.0,1947.0
2025-04-29 13:50:00,1967.88,1967.88,1964.06,1964.06,300.0,1967.88,1967.88,1964.06,1964.06,300.0
2025-04-29 14:00:00,1962.7,1962.7,1962.7,1962.7,100.0,1962.7,1962.7,1962.7,1962.7,100.0
2025-04-29 14:10:00,1965.88,1965.89,1961.13,1962.07,400.0,1965.88,1965.89,1961.13,1962.07,400.0
2025-04-29 14:20:00,1960.94,1960.94,1959.29,1959.98,501.0,1960.94,1960.94,1959.29,1959.98,501.0
2025-04-29 14:30:00,1958.8,1960.94,1956.75,1958.47,500.0,1958.8,1960.94,1956.75,1958.47,500.0
2025-04-29 14:40:00,1956.85,1956.85,1955.52,1955.52,300.0,1956.85,1956.85,1955.52,1955.52,300.0
2025-04-29 14:50:00,1958.54,1958.54,1955.7,1957.22,300.0,1958.54,1958.54,1955.7,1957.22,300.0
2025-04-29 15:00:00,1960.32,1962.25,1957.46,1962.25,1210.0,1960.32,1962.25,1957.46,1962.25,1210.0
2025-04-29 15:10:00,1963.68,1963.68,1962.82,1962.82,308.0,1963.68,1963.68,1962.82,1962.82,308.0
2025-04-29 15:20:00,1962.65,1964.22,1962.43,1964.22,700.0,1962.65,1964.22,1962.43,1964.22,700.0
2025-04-29 15:30:00,1963.45,1964.18,1962.33,1962.34,501.0,1963.45,1964.18,1962.33,1962.34,501.0
2025-04-29 15:40:00,1960.88,1960.88,1955.25,1957.88,3317.0,1960.88,1960.88,1955.25,1957.88,3317.0
2025-04-29 15:50:00,1960.29,1963.08,1947.24,1950.52,7759.0,1960.29,1963.08,1947.24,1950.52,7759.0
2025-04-30 09:30:00,1910.0,1981.71,1909.99,1978.76,4541.0,1910.0,1981.71,1909.99,1978.76,4541.0
2025-04-30 09:40:00,1973.32,2016.78,1973.31,1998.69,2588.0,1973.32,2016.78,1973.31,1998.69,2588.0
2025-04-30 09:50:00,2001.44,2001.76,1985.28,1990.61,2507.0,2001.44,2001.76,1985.28,1990.61,2507.0
2025-04-30 10:00:00,1986.0,1996.75,1986.0,1996.75,800.0,1986.0,1996.75,1986.0,1996.75,800.0
2025-04-30 10:10:00,1978.15,2016.57,1978.15,2009.51,6142.0,1978.15,2016.57,1978.15,2009.51,6142.0
2025-04-30 10:20:00,2009.93,2013.4,1992.52,1992.52,2639.0,2009.93,2013.4,1992.52,1992.52,2639.0
2025-04-30 10:30:00,1990.68,1990.68,1972.0,1972.0,200.0,1990.68,1990.68,1972.0,1972.0,200.0
2025-04-30 10:40:00,1962.92,1974.38,1959.98,1968.64,970.0,1962.92,1974.38,1959.98,1968.64,970.0
2025-04-30 10:50:00,1968.64,1968.64,1968.64,1968.64,0.0,1968.64,1968.64,1968.64,1968.64,0.0
2025-04-30 11:00:00,1968.64,1968.64,1968.64,1968.64,0.0,1968.64,1968.64,1968.64,1968.64,0.0
2025-04-30 11:10:00,1968.64,1968.64,1968.64,1968.64,0.0,1968.64,1968.64,1968.64,1968.64,0.0
2025-04-30 11:20:00,1985.09,1993.5,1980.62,1993.5,600.0,1985.09,1993.5,1980.62,1993.5,600.0
2025-04-30 11:30:00,1996.84,1996.84,1990.26,1990.26,301.0,1996.84,1996.84,1990.26,1990.26,301.0
2025-04-30 11:40:00,1995.42,1995.42,1987.22,1987.22,797.0,1995.42,1995.42,1987.22,1987.22,797.0
2025-04-30 11:50:00,1986.88,1986.89,1986.88,1986.88,201.0,1986.88,1986.89,1986.88,1986.88,201.0
2025-04-30 12:00:00,1983.12,1983.12,1978.0,1978.0,438.0,1983.12,1983.12,1978.0,1978.0,438.0
2025-04-30 12:10:00,1959.03,1959.03,1957.33,1958.54,400.0,1959.03,1959.03,1957.33,1958.54,400.0
2025-04-30 12:20:00,1955.29,1956.96,1952.47,1956.96,1917.0,1955.29,1956.96,1952.47,1956.96,1917.0
2025-04-30 12:30:00,1963.38,1963.38,1961.89,1961.89,200.0,1963.38,1963.38,1961.89,1961.89,200.0
2025-04-30 12:40:00,1972.29,1972.29,1966.3,1966.31,700.0,1972.29,1972.29,1966.3,1966.31,700.0
2025-04-30 12:50:00,1970.58,1970.62,1965.0,1965.0,409.0,1970.58,1970.62,1965.0,1965.0,409.0
2025-04-30 13:00:00,1965.96,1965.96,1965.96,1965.96,100.0,1965.96,1965.96,1965.96,1965.96,100.0
2025-04-30 13:10:00,1956.67,1956.67,1954.35,1954.35,500.0,1956.67,1956.67,1954.35,1954.35,500.0
2025-04-30 13:20:00,1958.04,1971.12,1958.04,1970.86,1000.0,1958.04,1971.12,1958.04,1970.86,1000.0
2025-04-30 13:30:00,1977.2,1977.2,1971.94,1974.81,2793.0,1977.2,1977.2,1971.94,1974.81,2793.0
2025-04-30 13:40:00,1979.2,1979.2,1979.2,1979.2,100.0,1979.2,1979.2,1979.2,1979.2,100.0
2025-04-30 13:50:00,1972.69,1973.69,1968.8,1968.8,300.0,1972.69,1973.69,1968.8,1968.8,300.0
2025-04-30 14:00:00,1967.34,1971.16,1965.41,1969.82,900.0,1967.34,1971.16,1965.41,1969.82,900.0
2025-04-30 14:10:00,1974.63,1974.9,1970.0,1970.0,600.0,1974.63,1974.9,1970.0,1970.0,600.0
2025-04-30 14:20:00,1971.07,1972.68,1970.62,1972.52,800.0,1971.07,1972.68,1970.62,1972.52,800.0
2025-04-30 14:30:00,1979.39,1981.28,1969.88,1969.88,800.0,1979.39,1981.28,1969.88,1969.88,800.0
2025-04-30 14:40:00,1968.94,1971.66,1968.94,1971.66,200.0,1968.94,1971.66,1968.94,1971.66,200.0
2025-04-30 14:50:00,1973.3,1979.67,1969.79,1969.79,4293.0,1973.3,1979.67,1969.79,1969.79,4293.0
2025-04-30 15:00:00,1973.79,1973.79,1973.79,1973.79,100.0,1973.79,1973.79,1973.79,1973.79,100.0
2025-04-30 15:10:00,1972.49,1977.63,1969.49,1969.5,2200.0,1972.49,1977.63,1969.49,1969.5,2200.0
2025-04-30 15:20:00,1968.87,1974.49,1964.83,1964.83,1794.0,1968.87,1974.49,1964.83,1964.83,1794.0
2025-04-30 15:30:00,1968.18,1971.01,1968.18,1970.79,934.0,1968.18,1971.01,1968.18,1970.79,934.0
2025-04-30 15:40:00,1970.06,1983.64,1970.05,1983.63,500.0,1970.06,1983.64,1970.05,1983.63,500.0
2025-04-30 15:50:00,1986.48,1992.9,1983.11,1983.28,7525.0,1986.48,1992.9,1983.11,1983.28,7525.0
2025-05-01 09:30:00,1999.63,1999.63,1975.61,1976.32,2647.0,1999.63,1999.63,1975.61,1976.32,2647.0
2025-05-01 09:40:00,1946.16,1980.37,1946.16,1980.37,1404.0,1946.16,1980.37,1946.16,1980.37,1404.0
2025-05-01 09:50:00,1971.98,1997.57,1971.98,1997.57,3205.0,1971.98,1997.57,1971.98,1997.57,3205.0
2025-05-01 10:00:00,2010.0,2029.47,2009.93,2029.47,3842.0,2010.0,2029.47,2009.93,2029.47,3842.0
2025-05-01 10:10:00,2033.28,2039.87,2022.57,2036.62,1741.0,2033.28,2039.87,2022.57,2036.62,1741.0
2025-05-01 10:20:00,2046.45,2046.45,2036.62,2044.38,1000.0,2046.45,2046.45,2036.62,2044.38,1000.0
2025-05-01 10:30:00,2035.02,2035.03,2023.33,2028.31,1200.0,2035.02,2035.03,2023.33,2028.31,1200.0
2025-05-01 10:40:00,2028.31,2034.49,2028.31,2034.49,705.0,2028.31,2034.49,2028.31,2034.49,705.0
2025-05-01 10:50:00,2033.49,2039.14,2030.24,2039.14,644.0,2033.49,2039.14,2030.24,2039.14,644.0
2025-05-01 11:00:00,2032.55,2032.55,2030.17,2030.17,300.0,2032.55,2032.55,2030.17,2030.17,300.0
2025-05-01 11:10:00,2042.92,2042.97,2042.91,2042.97,200.0,2042.92,2042.97,2042.91,2042.97,200.0
2025-05-01 11:20:00,2036.35,2039.84,2031.45,2032.24,700.0,2036.35,2039.84,2031.45,2032.24,700.0
2025-05-01 11:30:00,2029.68,2035.12,2029.68,2035.12,459.0,2029.68,2035.12,2029.68,2035.12,459.0
2025-05-01 11:40:00,2033.68,2033.68,2031.63,2031.63,400.0,2033.68,2033.68,2031.63,2031.63,400.0
2025-05-01 11:50:00,2029.32,2029.32,2021.44,2023.68,800.0,2029.32,2029.32,2021.44,2023.68,800.0
2025-05-01 12:00:00,2023.68,2023.68,2023.68,2023.68,0.0,2023.68,2023.68,2023.68,2023.68,0.0
2025-05-01 12:10:00,2024.35,2028.55,2023.3,2023.3,518.0,2024.35,2028.55,2023.3,2023.3,518.0
2025-05-01 12:20:00,2023.3,2023.3,2023.3,2023.3,0.0,2023.3,2023.3,2023.3,2023.3,0.0
2025-05-01 12:30:00,2031.73,2035.75,2031.27,2035.75,416.0,2031.73,2035.75,2031.27,2035.75,416.0
2025-05-01 12:40:00,2035.35,2040.0,2029.62,2029.62,900.0,2035.35,2040.0,2029.62,2029.62,900.0
2025-05-01 12:50:00,2025.79,2025.79,2025.79,2025.79,100.0,2025.79,2025.79,2025.79,2025.79,100.0
2025-05-01 13:00:00,2025.79,2025.79,2025.79,2025.79,0.0,2025.79,2025.79,2025.79,2025.79,0.0
2025-05-01 13:10:00,2036.69,2044.72,2036.68,2039.49,2167.0,2036.69,2044.72,2036.68,2039.49,2167.0
2025-05-01 13:20:00,2039.49,2039.49,2039.49,2039.49,0.0,2039.49,2039.49,2039.49,2039.49,0.0
2025-05-01 13:30:00,2021.52,2021.52,2021.52,2021.52,111.0,2021.52,2021.52,2021.52,2021.52,111.0
2025-05-01 13:40:00,2021.52,2021.52,2021.52,2021.52,0.0,2021.52,2021.52,2021.52,2021.52,0.0
2025-05-01 13:50:00,2011.68,2018.19,2009.48,2017.36,523.0,2011.68,2018.19,2009.48,2017.36,523.0
2025-05-01 14:00:00,2017.36,2017.36,2017.36,2017.36,0.0,2017.36,2017.36,2017.36,2017.36,0.0
2025-05-01 14:10:00,2023.9,2023.9,2023.9,2023.9,200.0,2023.9,2023.9,2023.9,2023.9,200.0
2025-05-01 14:20:00,2023.9,2029.52,2021.76,2029.52,1200.0,2023.9,2029.52,2021.76,2029.52,1200.0
2025-05-01 14:30:00,2024.61,2030.27,2024.61,2030.27,221.0,2024.61,2030.27,2024.61,2030.27,221.0
2025-05-01 14:40:00,2029.45,2029.89,2027.29,2027.3,400.0,2029.45,2029.89,2027.29,2027.3,400.0
2025-05-01 14:50:00,2031.49,2032.38,2026.27,2026.27,450.0,2031.49,2032.38,2026.27,2026.27,450.0
2025-05-01 15:00:00,2028.0,2030.57,2023.73,2023.74,1105.0,2028.0,2030.57,2023.73,2023.74,1105.0
2025-05-01 15:10:00,2018.84,2023.61,2018.83,2023.61,200.0,2018.84,2023.61,2018.83,2023.61,200.0
2025-05-01 15:20:00,2018.42,2024.3,2018.42,2024.3,817.0,2018.42,2024.3,2018.42,2024.3,817.0
2025-05-01 15:30:00,2023.26,2028.61,2023.26,2023.71,1200.0,2023.26,2028.61,2023.26,2023.71,1200.0
2025-05-01 15:40:00,2026.6,2026.6,2022.82,2024.23,1421.0,2026.6,2026.6,2022.82,2024.23,1421.0
2025-05-01 15:50:00,2021.2,2021.75,2002.39,2005.0,6569.0,2021.2,2021.75,2002.39,2005.0,6569.0
2025-05-02 09:30:00,2025.5,2025.5,2025.5,2025.5,1265.0,2025.5,2025.5,2025.5,2025.5,1265.0
2025-05-02 09:40:00,2025.13,2035.87,2023.5,2034.0,951.0,2025.13,2035.87,2023.5,2034.0,951.0
2025-05-02 09:50:00,2040.0,2040.0,2027.24,2033.27,4523.0,2040.0,2040.0,2027.24,2033.27,4523.0
2025-05-02 10:00:00,2033.45,2052.0,2033.45,2052.0,3800.0,2033.45,2052.0,2033.45,2052.0,3800.0
2025-05-02 10:10:00,2047.2,2047.2,2042.87,2046.15,16319.0,2047.2,2047.2,2042.87,2046.15,16319.0
2025-05-02 10:20:00,2046.15,2046.15,2046.15,2046.15,0.0,2046.15,2046.15,2046.15,2046.15,0.0
2025-05-02 10:30:00,2035.1,2038.33,2035.1,2035.46,348.0,2035.1,2038.33,2035.1,2035.46,348.0
2025-05-02 10:40:00,2035.65,2035.65,2035.65,2035.65,100.0,2035.65,2035.65,2035.65,2035.65,100.0
2025-05-02 10:50:00,2036.74,2037.29,2034.4,2036.7,600.0,2036.74,2037.29,2034.4,2036.7,600.0
2025-05-02 11:00:00,2039.03,2039.03,2035.41,2035.41,200.0,2039.03,2039.03,2035.41,2035.41,200.0
2025-05-02 11:10:00,2035.0,2042.73,2035.0,2042.73,1393.0,2035.0,2042.73,2035.0,2042.73,1393.0
2025-05-02 11:20:00,2041.53,2041.53,2034.54,2035.0,900.0,2041.53,2041.53,2034.54,2035.0,900.0
2025-05-02 11:30:00,2036.38,2040.48,2036.38,2040.48,200.0,2036.38,2040.48,2036.38,2040.48,200.0
2025-05-02 11:40:00,2040.48,2040.48,2040.48,2040.48,0.0,2040.48,2040.48,2040.48,2040.48,0.0
2025-05-02 11:50:00,2039.83,2041.92,2039.82,2041.92,400.0,2039.83,2041.92,2039.82,2041.92,400.0
2025-05-02 12:00:00,2044.0,2044.88,2041.26,2041.26,1126.0,2044.0,2044.88,2041.26,2041.26,1126.0
2025-05-02 12:10:00,2044.97,2048.0,2044.97,2048.0,487.0,2044.97,2048.0,2044.97,2048.0,487.0
2025-05-02 12:20:00,2050.08,2054.29,2050.08,2054.29,200.0,2050.08,2054.29,2050.08,2054.29,200.0
2025-05-02 12:30:00,2054.29,2054.29,2054.29,2054.29,0.0,2054.29,2054.29,2054.29,2054.29,0.0
2025-05-02 12:40:00,2052.16,2055.08,2049.21,2055.08,406.0,2052.16,2055.08,2049.21,2055.08,406.0
2025-05-02 12:50:00,2055.06,2055.06,2055.06,2055.06,100.0,2055.06,2055.06,2055.06,2055.06,100.0
2025-05-02 13:00:00,2054.92,2056.62,2053.54,2053.54,1363.0,2054.92,2056.62,2053.54,2053.54,1363.0
2025-05-02 13:10:00,2048.0,2048.0,2048.0,2048.0,400.0,2048.0,2048.0,2048.0,2048.0,400.0
2025-05-02 13:20:00,2048.18,2048.18,2048.18,2048.18,100.0,2048.18,2048.18,2048.18,2048.18,100.0
2025-05-02 13:30:00,2052.57,2060.0,2052.57,2060.0,1510.0,2052.57,2060.0,2052.57,2060.0,1510.0
2025-05-02 13:40:00,2066.0,2071.82,2066.0,2067.39,1218.0,2066.0,2071.82,2066.0,2067.39,1218.0
2025-05-02 13:50:00,2064.71,2065.54,2062.03,2065.54,2412.0,2064.71,2065.54,2062.03,2065.54,2412.0
2025-05-02 14:00:00,2072.52,2072.52,2072.52,2072.52,100.0,2072.52,2072.52,2072.52,2072.52,100.0
2025-05-02 14:10:00,2072.52,2072.52,2072.52,2072.52,0.0,2072.52,2072.52,2072.52,2072.52,0.0
2025-05-02 14:20:00,2069.68,2069.68,2061.18,2065.43,3737.0,2069.68,2069.68,2061.18,2065.43,3737.0
2025-05-02 14:30:00,2063.63,2063.63,2060.6,2060.6,200.0,2063.63,2063.63,2060.6,2060.6,200.0
2025-05-02 14:40:00,2056.03,2056.03,2050.63,2050.63,1799.0,2056.03,2056.03,2050.63,2050.63,1799.0
2025-05-02 14:50:00,2051.52,2054.73,2050.78,2052.44,923.0,2051.52,2054.73,2050.78,2052.44,923.0
2025-05-02 15:00:00,2052.24,2054.48,2050.82,2054.48,1001.0,2052.24,2054.48,2050.82,2054.48,1001.0
2025-05-02 15:10:00,2057.26,2057.26,2056.0,2056.0,200.0,2057.26,2057.26,2056.0,2056.0,200.0
2025-05-02 15:20:00,2055.74,2058.15,2053.25,2058.15,1276.0,2055.74,2058.15,2053.25,2058.15,1276.0
2025-05-02 15:30:00,2054.04,2057.18,2052.75,2057.18,1080.0,2054.04,2057.18,2052.75,2057.18,1080.0
2025-05-02 15:40:00,2060.0,2060.0,2048.17,2048.64,1840.0,2060.0,2060.0,2048.17,2048.64,1840.0
2025-05-02 15:50:00,2046.65,2055.16,2046.64,2048.46,6164.0,2046.65,2055.16,2046.64,2048.46,6164.0
2025-05-05 09:30:00,2037.92,2045.83,2037.92,2045.32,1090.0,2037.92,2045.83,2037.92,2045.32,1090.0
2025-05-05 09:40:00,2044.94,2044.94,2044.93,2044.94,200.0,2044.94,2044.94,2044.93,2044.94,200.0
2025-05-05 09:50:00,2060.62,2066.53,2060.62,2066.53,516.0,2060.62,2066.53,2060.62,2066.53,516.0
2025-05-05 10:00:00,2069.16,2069.17,2058.49,2063.75,8184.0,2069.16,2069.17,2058.49,2063.75,8184.0
2025-05-05 10:10:00,2066.54,2080.5,2066.54,2072.0,1439.0,2066.54,2080.5,2066.54,2072.0,1439.0
2025-05-05 10:20:00,2083.9,2085.0,2083.9,2085.0,890.0,2083.9,2085.0,2083.9,2085.0,890.0
2025-05-05 10:30:00,2079.59,2085.0,2079.59,2085.0,610.0,2079.59,2085.0,2079.59,2085.0,610.0
2025-05-05 10:40:00,2094.28,2099.28,2090.0,2090.0,1702.0,2094.28,2099.28,2090.0,2090.0,1702.0
2025-05-05 10:50:00,2091.68,2094.36,2091.67,2094.36,200.0,2091.68,2094.36,2091.67,2094.36,200.0
2025-05-05 11:00:00,2098.28,2100.0,2096.79,2098.38,620.0,2098.28,2100.0,2096.79,2098.38,620.0
2025-05-05 11:10:00,2098.38,2098.38,2092.75,2098.38,1700.0,2098.38,2098.38,2092.75,2098.38,1700.0
2025-05-05 11:20:00,2099.35,2099.35,2092.59,2092.59,1080.0,2099.35,2099.35,2092.59,2092.59,1080.0
2025-05-05 11:30:00,2092.43,2092.44,2089.92,2089.92,800.0,2092.43,2092.44,2089.92,2089.92,800.0
2025-05-05 11:40:00,2089.92,2089.92,2089.92,2089.92,0.0,2089.92,2089.92,2089.92,2089.92,0.0
2025-05-05 11:50:00,2097.84,2097.84,2097.84,2097.84,100.0,2097.84,2097.84,2097.84,2097.84,100.0
2025-05-05 12:00:00,2095.14,2105.0,2095.14,2105.0,2028.0,2095.14,2105.0,2095.14,2105.0,2028.0
2025-05-05 12:10:00,2108.76,2112.05,2104.75,2108.81,3563.0,2108.76,2112.05,2104.75,2108.81,3563.0
2025-05-05 12:20:00,2104.75,2104.75,2104.75,2104.75,100.0,2104.75,2104.75,2104.75,2104.75,100.0
2025-05-05 12:30:00,2104.62,2104.62,2088.37,2088.38,1100.0,2104.62,2104.62,2088.37,2088.38,1100.0
2025-05-05 12:40:00,2099.3,2099.3,2099.29,2099.3,152.0,2099.3,2099.3,2099.29,2099.3,152.0
2025-05-05 12:50:00,2099.3,2099.3,2099.3,2099.3,0.0,2099.3,2099.3,2099.3,2099.3,0.0
2025-05-05 13:00:00,2088.37,2088.37,2088.37,2088.37,100.0,2088.37,2088.37,2088.37,2088.37,100.0
2025-05-05 13:10:00,2088.37,2088.37,2088.37,2088.37,0.0,2088.37,2088.37,2088.37,2088.37,0.0
2025-05-05 13:20:00,2089.98,2089.98,2089.98,2089.98,100.0,2089.98,2089.98,2089.98,2089.98,100.0
2025-05-05 13:30:00,2090.88,2094.54,2090.88,2094.54,1301.0,2090.88,2094.54,2090.88,2094.54,1301.0
2025-05-05 13:40:00,2098.04,2098.04,2098.03,2098.04,100.0,2098.04,2098.04,2098.03,2098.04,100.0
2025-05-05 13:50:00,2097.39,2097.55,2097.39,2097.55,200.0,2097.39,2097.55,2097.39,2097.55,200.0
2025-05-05 14:00:00,2101.37,2101.41,2095.2,2097.52,1000.0,2101.37,2101.41,2095.2,2097.52,1000.0
2025-05-05 14:10:00,2095.94,2095.94,2095.41,2095.41,516.0,2095.94,2095.94,2095.41,2095.41,516.0
2025-05-05 14:20:00,2095.41,2095.41,2095.41,2095.41,300.0,2095.41,2095.41,2095.41,2095.41,300.0
2025-05-05 14:30:00,2091.4,2094.91,2090.7,2094.91,300.0,2091.4,2094.91,2090.7,2094.91,300.0
2025-05-05 14:40:00,2095.92,2095.92,2095.3,2095.3,200.0,2095.92,2095.92,2095.3,2095.3,200.0
2025-05-05 14:50:00,2094.02,2094.28,2092.84,2094.18,817.0,2094.02,2094.28,2092.84,2094.18,817.0
2025-05-05 15:00:00,2094.18,2096.51,2094.18,2096.5,428.0,2094.18,2096.51,2094.18,2096.5,428.0
2025-05-05 15:10:00,2096.16,2096.43,2096.16,2096.43,300.0,2096.16,2096.43,2096.16,2096.43,300.0
2025-05-05 15:20:00,2096.42,2096.42,2089.47,2090.9,1186.0,2096.42,2096.42,2089.47,2090.9,1186.0
2025-05-05 15:30:00,2089.75,2094.14,2089.75,2093.49,500.0,2089.75,2094.14,2089.75,2093.49,500.0
2025-05-05 15:40:00,2091.12,2091.12,2089.2,2090.71,400.0,2091.12,2091.12,2089.2,2090.71,400.0
2025-05-05 15:50:00,2090.26,2091.69,2081.72,2087.91,5714.0,2090.26,2091.69,2081.72,2087.91,5714.0
2025-05-06 09:30:00,2053.56,2069.6,2053.56,2069.6,1247.0,2053.56,2069.6,2053.56,2069.6,1247.0
2025-05-06 09:40:00,2069.6,2069.6,2069.6,2069.6,0.0,2069.6,2069.6,2069.6,2069.6,0.0
2025-05-06 09:50:00,2049.99,2050.23,2035.94,2050.22,609.0,2049.99,2050.23,2035.94,2050.22,609.0
2025-05-06 10:00:00,2055.82,2063.23,2055.81,2063.23,1200.0,2055.82,2063.23,2055.81,2063.23,1200.0
2025-05-06 10:10:00,2061.62,2061.62,2061.62,2061.62,200.0,2061.62,2061.62,2061.62,2061.62,200.0
2025-05-06 10:20:00,2082.18,2082.19,2082.18,2082.18,100.0,2082.18,2082.19,2082.18,2082.18,100.0
2025-05-06 10:30:00,2075.06,2079.47,2075.06,2078.76,811.0,2075.06,2079.47,2075.06,2078.76,811.0
2025-05-06 10:40:00,2078.76,2078.76,2078.76,2078.76,0.0,2078.76,2078.76,2078.76,2078.76,0.0
2025-05-06 10:50:00,2078.76,2078.76,2078.76,2078.76,0.0,2078.76,2078.76,2078.76,2078.76,0.0
2025-05-06 11:00:00,2078.76,2078.76,2078.76,2078.76,0.0,2078.76,2078.76,2078.76,2078.76,0.0
2025-05-06 11:10:00,2078.76,2078.76,2078.76,2078.76,0.0,2078.76,2078.76,2078.76,2078.76,0.0
2025-05-06 11:20:00,2086.46,2086.46,2086.46,2086.46,197.0,2086.46,2086.46,2086.46,2086.46,197.0
2025-05-06 11:30:00,2086.46,2086.46,2086.46,2086.46,0.0,2086.46,2086.46,2086.46,2086.46,0.0
2025-05-06 11:40:00,2083.79,2083.97,2082.38,2083.97,300.0,2083.79,2083.97,2082.38,2083.97,300.0
2025-05-06 11:50:00,2078.98,2081.68,2078.98,2081.68,200.0,2078.98,2081.68,2078.98,2081.68,200.0
2025-05-06 12:00:00,2081.68,2081.68,2081.68,2081.68,0.0,2081.68,2081.68,2081.68,2081.68,0.0
2025-05-06 12:10:00,2090.0,2090.0,2088.59,2088.6,1030.0,2090.0,2090.0,2088.59,2088.6,1030.0
2025-05-06 12:20:00,2088.87,2088.87,2085.14,2085.14,300.0,2088.87,2088.87,2085.14,2085.14,300.0
2025-05-06 12:30:00,2085.14,2085.14,2085.14,2085.14,0.0,2085.14,2085.14,2085.14,2085.14,0.0
2025-05-06 12:40:00,2081.08,2081.08,2080.59,2080.6,300.0,2081.08,2081.08,2080.59,2080.6,300.0
2025-05-06 12:50:00,2074.56,2074.56,2074.56,2074.56,100.0,2074.56,2074.56,2074.56,2074.56,100.0
2025-05-06 13:00:00,2074.56,2074.56,2074.56,2074.56,0.0,2074.56,2074.56,2074.56,2074.56,0.0
2025-05-06 13:10:00,2074.56,2074.56,2074.56,2074.56,0.0,2074.56,2074.56,2074.56,2074.56,0.0
2025-05-06 13:20:00,2070.78,2070.78,2070.78,2070.78,132.0,2070.78,2070.78,2070.78,2070.78,132.0
2025-05-06 13:30:00,2070.78,2070.78,2070.78,2070.78,0.0,2070.78,2070.78,2070.78,2070.78,0.0
2025-05-06 13:40:00,2069.96,2069.96,2069.66,2069.66,200.0,2069.96,2069.96,2069.66,2069.66,200.0
2025-05-06 13:50:00,2069.66,2069.66,2069.66,2069.66,0.0,2069.66,2069.66,2069.66,2069.66,0.0
2025-05-06 14:00:00,2072.26,2072.26,2072.26,2072.26,131.0,2072.26,2072.26,2072.26,2072.26,131.0
2025-05-06 14:10:00,2072.26,2072.26,2072.26,2072.26,0.0,2072.26,2072.26,2072.26,2072.26,0.0
2025-05-06 14:20:00,2072.26,2072.26,2072.26,2072.26,0.0,2072.26,2072.26,2072.26,2072.26,0.0
2025-05-06 14:30:00,2080.83,2080.83,2080.83,2080.83,101.0,2080.83,2080.83,2080.83,2080.83,101.0
2025-05-06 14:40:00,2077.96,2077.96,2077.69,2077.69,772.0,2077.96,2077.96,2077.69,2077.69,772.0
2025-05-06 14:50:00,2077.64,2077.64,2077.08,2077.08,400.0,2077.64,2077.64,2077.08,2077.08,400.0
2025-05-06 15:00:00,2081.33,2083.39,2077.39,2077.39,500.0,2081.33,2083.39,2077.39,2077.39,500.0
2025-05-06 15:10:00,2077.39,2077.39,2077.39,2077.39,0.0,2077.39,2077.39,2077.39,2077.39,0.0
2025-05-06 15:20:00,2076.18,2076.18,2076.18,2076.18,100.0,2076.18,2076.18,2076.18,2076.18,100.0
2025-05-06 15:30:00,2076.18,2076.18,2076.18,2076.18,0.0,2076.18,2076.18,2076.18,2076.18,0.0
2025-05-06 15:40:00,2074.28,2074.31,2066.51,2071.48,1500.0,2074.28,2074.31,2066.51,2071.48,1500.0
2025-05-06 15:50:00,2073.9,2074.44,2057.69,2062.47,9791.0,2073.9,2074.44,2057.69,2062.47,9791.0
2025-05-07 09:30:00,2057.9,2068.22,2057.9,2068.22,758.0,2057.9,2068.22,2057.9,2068.22,758.0
2025-05-07 09:40:00,2078.82,2078.82,2074.43,2074.43,328.0,2078.82,2078.82,2074.43,2074.43,328.0
2025-05-07 09:50:00,2075.03,2075.03,2075.03,2075.03,100.0,2075.03,2075.03,2075.03,2075.03,100.0
2025-05-07 10:00:00,2087.72,2087.72,2081.75,2081.75,300.0,2087.72,2087.72,2081.75,2081.75,300.0
2025-05-07 10:10:00,2084.79,2090.0,2084.64,2088.43,1178.0,2084.79,2090.0,2084.64,2088.43,1178.0
2025-05-07 10:20:00,2087.95,2091.76,2085.1,2085.1,2423.0,2087.95,2091.76,2085.1,2085.1,2423.0
2025-05-07 10:30:00,2077.99,2078.0,2077.99,2078.0,200.0,2077.99,2078.0,2077.99,2078.0,200.0
2025-05-07 10:40:00,2073.98,2073.98,2060.63,2060.63,1500.0,2073.98,2073.98,2060.63,2060.63,1500.0
2025-05-07 10:50:00,2057.99,2062.47,2056.81,2059.89,699.0,2057.99,2062.47,2056.81,2059.89,699.0
2025-05-07 11:00:00,2059.89,2059.89,2059.89,2059.89,0.0,2059.89,2059.89,2059.89,2059.89,0.0
2025-05-07 11:10:00,2059.89,2059.89,2059.89,2059.89,0.0,2059.89,2059.89,2059.89,2059.89,0.0
2025-05-07 11:20:00,2059.89,2059.89,2059.89,2059.89,0.0,2059.89,2059.89,2059.89,2059.89,0.0
2025-05-07 11:30:00,2068.64,2071.3,2068.64,2070.36,800.0,2068.64,2071.3,2068.64,2070.36,800.0
2025-05-07 11:40:00,2078.05,2078.28,2078.04,2078.28,300.0,2078.05,2078.28,2078.04,2078.28,300.0
2025-05-07 11:50:00,2074.6,2082.48,2074.6,2082.48,300.0,2074.6,2082.48,2074.6,2082.48,300.0
2025-05-07 12:00:00,2082.48,2082.48,2082.48,2082.48,0.0,2082.48,2082.48,2082.48,2082.48,0.0
2025-05-07 12:10:00,2082.89,2082.89,2082.88,2082.89,100.0,2082.89,2082.89,2082.88,2082.89,100.0
2025-05-07 12:20:00,2082.05,2082.05,2082.04,2082.05,499.0,2082.05,2082.05,2082.04,2082.05,499.0
2025-05-07 12:30:00,2078.61,2078.7,2078.61,2078.7,400.0,2078.61,2078.7,2078.61,2078.7,400.0
2025-05-07 12:40:00,2087.89,2087.89,2083.72,2086.73,3012.0,2087.89,2087.89,2083.72,2086.73,3012.0
2025-05-07 12:50:00,2086.73,2086.73,2086.73,2086.73,0.0,2086.73,2086.73,2086.73,2086.73,0.0
2025-05-07 13:00:00,2088.53,2088.53,2088.52,2088.53,117.0,2088.53,2088.53,2088.52,2088.53,117.0
2025-05-07 13:10:00,2088.53,2088.53,2088.53,2088.53,0.0,2088.53,2088.53,2088.53,2088.53,0.0
2025-05-07 13:20:00,2088.86,2088.86,2088.86,2088.86,100.0,2088.86,2088.86,2088.86,2088.86,100.0
2025-05-07 13:30:00,2091.3,2091.97,2091.3,2091.97,200.0,2091.3,2091.97,2091.3,2091.97,200.0
2025-05-07 13:40:00,2093.66,2093.67,2088.56,2089.05,1918.0,2093.66,2093.67,2088.56,2089.05,1918.0
2025-05-07 13:50:00,2086.2,2086.2,2078.52,2078.53,4430.0,2086.2,2086.2,2078.52,2078.53,4430.0
2025-05-07 14:00:00,2078.68,2080.24,2073.33,2073.34,2100.0,2078.68,2080.24,2073.33,2073.34,2100.0
2025-05-07 14:10:00,2077.84,2078.05,2067.13,2074.74,1300.0,2077.84,2078.05,2067.13,2074.74,1300.0
2025-05-07 14:20:00,2074.6,2074.6,2074.6,2074.6,100.0,2074.6,2074.6,2074.6,2074.6,100.0
2025-05-07 14:30:00,2075.53,2081.73,2075.53,2081.52,607.0,2075.53,2081.73,2075.53,2081.52,607.0
2025-05-07 14:40:00,2084.11,2087.04,2083.59,2084.03,1400.0,2084.11,2087.04,2083.59,2084.03,1400.0
2025-05-07 14:50:00,2087.26,2095.0,2082.34,2094.27,2236.0,2087.26,2095.0,2082.34,2094.27,2236.0
2025-05-07 15:00:00,2089.97,2090.67,2089.97,2090.66,200.0,2089.97,2090.67,2089.97,2090.66,200.0
2025-05-07 15:10:00,2087.16,2087.17,2087.16,2087.16,100.0,2087.16,2087.17,2087.16,2087.16,100.0
2025-05-07 15:20:00,2089.68,2093.58,2082.23,2085.06,1009.0,2089.68,2093.58,2082.23,2085.06,1009.0
2025-05-07 15:30:00,2084.16,2086.54,2082.04,2086.54,800.0,2084.16,2086.54,2082.04,2086.54,800.0
2025-05-07 15:40:00,2088.61,2100.01,2087.33,2095.72,1000.0,2088.61,2100.01,2087.33,2095.72,1000.0
2025-05-07 15:50:00,2091.15,2101.22,2088.36,2101.22,11608.0,2091.15,2101.22,2088.36,2101.22,11608.0
2025-05-08 09:30:00,2105.0,2105.0,2105.0,2105.0,1734.0,2105.0,2105.0,2105.0,2105.0,1734.0
2025-05-08 09:40:00,2114.5,2114.5,2103.74,2103.74,200.0,2114.5,2114.5,2103.74,2103.74,200.0
2025-05-08 09:50:00,2098.9,2098.9,2098.9,2098.9,100.0,2098.9,2098.9,2098.9,2098.9,100.0
2025-05-08 10:00:00,2109.69,2109.69,2092.15,2092.15,429.0,2109.69,2109.69,2092.15,2092.15,429.0
2025-05-08 10:10:00,2091.97,2098.85,2091.97,2098.85,1600.0,2091.97,2098.85,2091.97,2098.85,1600.0
2025-05-08 10:20:00,2107.2,2113.98,2103.6,2103.6,900.0,2107.2,2113.98,2103.6,2103.6,900.0
2025-05-08 10:30:00,2104.97,2104.97,2104.97,2104.97,100.0,2104.97,2104.97,2104.97,2104.97,100.0
2025-05-08 10:40:00,2109.19,2109.19,2089.53,2101.36,2166.0,2109.19,2109.19,2089.53,2101.36,2166.0
2025-05-08 10:50:00,2099.98,2099.98,2095.48,2095.49,605.0,2099.98,2099.98,2095.48,2095.49,605.0
2025-05-08 11:00:00,2097.86,2102.16,2096.72,2102.16,331.0,2097.86,2102.16,2096.72,2102.16,331.0
2025-05-08 11:10:00,2103.17,2103.17,2103.17,2103.17,113.0,2103.17,2103.17,2103.17,2103.17,113.0
2025-05-08 11:20:00,2105.04,2117.58,2105.04,2111.79,1608.0,2105.04,2117.58,2105.04,2111.79,1608.0
2025-05-08 11:30:00,2108.23,2112.88,2108.23,2112.88,220.0,2108.23,2112.88,2108.23,2112.88,220.0
2025-05-08 11:40:00,2116.33,2118.58,2116.33,2118.58,400.0,2116.33,2118.58,2116.33,2118.58,400.0
2025-05-08 11:50:00,2114.88,2117.44,2113.0,2116.08,613.0,2114.88,2117.44,2113.0,2116.08,613.0
2025-05-08 12:00:00,2114.54,2117.03,2114.54,2115.23,600.0,2114.54,2117.03,2114.54,2115.23,600.0
2025-05-08 12:10:00,2114.55,2117.0,2110.79,2117.0,342.0,2114.55,2117.0,2110.79,2117.0,342.0
2025-05-08 12:20:00,2112.16,2114.22,2111.11,2112.01,13262.0,2112.16,2114.22,2111.11,2112.01,13262.0
2025-05-08 12:30:00,2114.66,2117.4,2114.06,2115.26,1800.0,2114.66,2117.4,2114.06,2115.26,1800.0
2025-05-08 12:40:00,2118.97,2118.97,2115.99,2115.99,350.0,2118.97,2118.97,2115.99,2115.99,350.0
2025-05-08 12:50:00,2120.0,2120.2,2120.0,2120.2,200.0,2120.0,2120.2,2120.0,2120.2,200.0
2025-05-08 13:00:00,2124.42,2124.42,2119.98,2119.98,200.0,2124.42,2124.42,2119.98,2119.98,200.0
2025-05-08 13:10:00,2116.66,2116.66,2116.48,2116.48,400.0,2116.66,2116.66,2116.48,2116.48,400.0
2025-05-08 13:20:00,2114.74,2118.38,2113.18,2118.38,1100.0,2114.74,2118.38,2113.18,2118.38,1100.0
2025-05-08 13:30:00,2114.11,2117.76,2113.66,2117.76,1409.0,2114.11,2117.76,2113.66,2117.76,1409.0
2025-05-08 13:40:00,2117.22,2117.22,2117.21,2117.22,120.0,2117.22,2117.22,2117.21,2117.22,120.0
2025-05-08 13:50:00,2122.48,2125.0,2118.63,2118.82,2105.0,2122.48,2125.0,2118.63,2118.82,2105.0
2025-05-08 14:00:00,2121.6,2121.6,2118.76,2118.77,366.0,2121.6,2121.6,2118.76,2118.77,366.0
2025-05-08 14:10:00,2122.0,2122.01,2122.0,2122.0,236.0,2122.0,2122.01,2122.0,2122.0,236.0
2025-05-08 14:20:00,2123.0,2129.65,2123.0,2129.65,3980.0,2123.0,2129.65,2123.0,2129.65,3980.0
2025-05-08 14:30:00,2129.65,2129.65,2129.65,2129.65,0.0,2129.65,2129.65,2129.65,2129.65,0.0
2025-05-08 14:40:00,2123.7,2123.7,2123.7,2123.7,100.0,2123.7,2123.7,2123.7,2123.7,100.0
2025-05-08 14:50:00,2122.94,2122.94,2122.94,2122.94,100.0,2122.94,2122.94,2122.94,2122.94,100.0
2025-05-08 15:00:00,2117.69,2122.0,2113.38,2121.55,2539.0,2117.69,2122.0,2113.38,2121.55,2539.0
2025-05-08 15:10:00,2121.89,2124.57,2121.82,2124.57,400.0,2121.89,2124.57,2121.82,2124.57,400.0
2025-05-08 15:20:00,2127.47,2127.47,2127.47,2127.47,100.0,2127.47,2127.47,2127.47,2127.47,100.0
2025-05-08 15:30:00,2121.27,2123.49,2115.93,2117.52,6959.0,2121.27,2123.49,2115.93,2117.52,6959.0
2025-05-08 15:40:00,2114.39,2118.77,2114.39,2115.58,1725.0,2114.39,2118.77,2114.39,2115.58,1725.0
2025-05-08 15:50:00,2115.83,2116.88,2106.7,2106.7,10649.0,2115.83,2116.88,2106.7,2106.7,10649.0
2025-05-09 09:30:00,2105.85,2131.17,2100.64,2115.0,3381.0,2105.85,2131.17,2100.64,2115.0,3381.0
2025-05-09 09:40:00,2115.0,2115.0,2115.0,2115.0,300.0,2115.0,2115.0,2115.0,2115.0,300.0
2025-05-09 09:50:00,2110.14,2110.14,2110.13,2110.14,152.0,2110.14,2110.14,2110.13,2110.14,152.0
2025-05-09 10:00:00,2108.06,2111.45,2108.06,2111.45,300.0,2108.06,2111.45,2108.06,2111.45,300.0
2025-05-09 10:10:00,2107.27,2107.27,2100.0,2100.0,1189.0,2107.27,2107.27,2100.0,2100.0,1189.0
2025-05-09 10:20:00,2098.3,2100.0,2098.3,2098.3,800.0,2098.3,2100.0,2098.3,2098.3,800.0
2025-05-09 10:30:00,2101.86,2102.49,2090.0,2090.0,883.0,2101.86,2102.49,2090.0,2090.0,883.0
2025-05-09 10:40:00,2083.64,2083.64,2083.64,2083.64,230.0,2083.64,2083.64,2083.64,2083.64,230.0
2025-05-09 10:50:00,2084.87,2091.26,2084.86,2091.26,200.0,2084.87,2091.26,2084.86,2091.26,200.0
2025-05-09 11:00:00,2092.55,2095.0,2087.5,2087.5,1197.0,2092.55,2095.0,2087.5,2087.5,1197.0
2025-05-09 11:10:00,2090.0,2090.0,2090.0,2090.0,475.0,2090.0,2090.0,2090.0,2090.0,475.0
2025-05-09 11:20:00,2090.0,2090.0,2090.0,2090.0,400.0,2090.0,2090.0,2090.0,2090.0,400.0
2025-05-09 11:30:00,2090.0,2090.0,2090.0,2090.0,0.0,2090.0,2090.0,2090.0,2090.0,0.0
2025-05-09 11:40:00,2094.89,2094.89,2094.89,2094.89,200.0,2094.89,2094.89,2094.89,2094.89,200.0
2025-05-09 11:50:00,2100.46,2100.46,2100.01,2100.03,500.0,2100.46,2100.46,2100.01,2100.03,500.0
2025-05-09 12:00:00,2096.06,2096.06,2088.25,2092.13,1144.0,2096.06,2096.06,2088.25,2092.13,1144.0
2025-05-09 12:10:00,2088.03,2088.03,2088.03,2088.03,100.0,2088.03,2088.03,2088.03,2088.03,100.0
2025-05-09 12:20:00,2088.03,2088.03,2088.03,2088.03,0.0,2088.03,2088.03,2088.03,2088.03,0.0
2025-05-09 12:30:00,2094.9,2095.8,2094.9,2095.8,1772.0,2094.9,2095.8,2094.9,2095.8,1772.0
2025-05-09 12:40:00,2097.0,2097.0,2096.57,2097.0,1791.0,2097.0,2097.0,2096.57,2097.0,1791.0
2025-05-09 12:50:00,2097.0,2097.0,2097.0,2097.0,0.0,2097.0,2097.0,2097.0,2097.0,0.0
2025-05-09 13:00:00,2088.67,2088.67,2088.67,2088.67,100.0,2088.67,2088.67,2088.67,2088.67,100.0
2025-05-09 13:10:00,2091.6,2092.1,2091.6,2092.1,1300.0,2091.6,2092.1,2091.6,2092.1,1300.0
2025-05-09 13:20:00,2088.03,2095.03,2088.03,2095.03,886.0,2088.03,2095.03,2088.03,2095.03,886.0
2025-05-09 13:30:00,2095.03,2095.03,2095.03,2095.03,512.0,2095.03,2095.03,2095.03,2095.03,512.0
2025-05-09 13:40:00,2095.03,2095.03,2095.03,2095.03,0.0,2095.03,2095.03,2095.03,2095.03,0.0
2025-05-09 13:50:00,2095.03,2095.03,2095.03,2095.03,0.0,2095.03,2095.03,2095.03,2095.03,0.0
2025-05-09 14:00:00,2094.22,2094.23,2093.61,2093.61,400.0,2094.22,2094.23,2093.61,2093.61,400.0
2025-05-09 14:10:00,2093.61,2093.61,2093.61,2093.61,0.0,2093.61,2093.61,2093.61,2093.61,0.0
2025-05-09 14:20:00,2093.61,2093.61,2093.61,2093.61,0.0,2093.61,2093.61,2093.61,2093.61,0.0
2025-05-09 14:30:00,2093.61,2093.61,2093.61,2093.61,0.0,2093.61,2093.61,2093.61,2093.61,0.0
2025-05-09 14:40:00,2094.87,2096.48,2094.87,2096.48,620.0,2094.87,2096.48,2094.87,2096.48,620.0
2025-05-09 14:50:00,2096.48,2096.48,2096.48,2096.48,0.0,2096.48,2096.48,2096.48,2096.48,0.0
2025-05-09 15:00:00,2097.86,2098.36,2097.86,2098.36,685.0,2097.86,2098.36,2097.86,2098.36,685.0
2025-05-09 15:10:00,2096.97,2096.97,2091.96,2091.96,500.0,2096.97,2096.97,2091.96,2091.96,500.0
2025-05-09 15:20:00,2091.96,2091.96,2091.96,2091.96,0.0,2091.96,2091.96,2091.96,2091.96,0.0
2025-05-09 15:30:00,2088.61,2088.61,2087.8,2087.8,200.0,2088.61,2088.61,2087.8,2087.8,200.0
2025-05-09 15:40:00,2088.46,2092.19,2088.46,2092.19,400.0,2088.46,2092.19,2088.46,2092.19,400.0
2025-05-09 15:50:00,2089.6,2093.53,2088.08,2089.31,1857.0,2089.6,2093.53,2088.08,2089.31,1857.0
2025-05-12 09:30:00,2150.86,2150.86,2131.75,2132.6,4111.0,2150.86,2150.86,2131.75,2132.6,4111.0
2025-05-12 09:40:00,2133.85,2138.69,2125.5,2125.5,1602.0,2133.85,2138.69,2125.5,2125.5,1602.0
2025-05-12 09:50:00,2137.05,2143.66,2130.55,2130.55,2278.0,2137.05,2143.66,2130.55,2130.55,2278.0
2025-05-12 10:00:00,2127.61,2131.16,2127.6,2130.12,595.0,2127.61,2131.16,2127.6,2130.12,595.0
2025-05-12 10:10:00,2123.21,2129.12,2123.21,2129.12,825.0,2123.21,2129.12,2123.21,2129.12,825.0
2025-05-12 10:20:00,2126.32,2126.32,2119.99,2119.99,601.0,2126.32,2126.32,2119.99,2119.99,601.0
2025-05-12 10:30:00,2119.99,2119.99,2119.99,2119.99,0.0,2119.99,2119.99,2119.99,2119.99,0.0
2025-05-12 10:40:00,2118.64,2119.62,2118.64,2119.45,492.0,2118.64,2119.62,2118.64,2119.45,492.0
2025-05-12 10:50:00,2124.35,2124.35,2124.35,2124.35,100.0,2124.35,2124.35,2124.35,2124.35,100.0
2025-05-12 11:00:00,2122.03,2123.93,2118.85,2123.92,472.0,2122.03,2123.93,2118.85,2123.92,472.0
2025-05-12 11:10:00,2124.27,2124.45,2124.27,2124.45,200.0,2124.27,2124.45,2124.27,2124.45,200.0
2025-05-12 11:20:00,2122.46,2124.51,2121.74,2122.75,548.0,2122.46,2124.51,2121.74,2122.75,548.0
2025-05-12 11:30:00,2125.63,2125.63,2125.21,2125.21,200.0,2125.63,2125.63,2125.21,2125.21,200.0
2025-05-12 11:40:00,2120.39,2120.39,2120.28,2120.28,200.0,2120.39,2120.39,2120.28,2120.28,200.0
2025-05-12 11:50:00,2120.28,2120.28,2120.28,2120.28,0.0,2120.28,2120.28,2120.28,2120.28,0.0
2025-05-12 12:00:00,2124.8,2126.29,2124.8,2126.29,300.0,2124.8,2126.29,2124.8,2126.29,300.0
2025-05-12 12:10:00,2124.97,2124.97,2120.72,2120.72,709.0,2124.97,2124.97,2120.72,2120.72,709.0
2025-05-12 12:20:00,2119.11,2119.24,2119.11,2119.24,213.0,2119.11,2119.24,2119.11,2119.24,213.0
2025-05-12 12:30:00,2118.07,2118.07,2117.7,2117.7,200.0,2118.07,2118.07,2117.7,2117.7,200.0
2025-05-12 12:40:00,2120.55,2121.5,2120.41,2121.5,1000.0,2120.55,2121.5,2120.41,2121.5,1000.0
2025-05-12 12:50:00,2120.01,2120.01,2116.99,2116.99,300.0,2120.01,2120.01,2116.99,2116.99,300.0
2025-05-12 13:00:00,2123.9,2127.04,2123.9,2126.7,700.0,2123.9,2127.04,2123.9,2126.7,700.0
2025-05-12 13:10:00,2127.24,2127.24,2125.8,2125.8,200.0,2127.24,2127.24,2125.8,2125.8,200.0
2025-05-12 13:20:00,2122.43,2122.43,2121.65,2121.83,300.0,2122.43,2122.43,2121.65,2121.83,300.0
2025-05-12 13:30:00,2121.03,2121.22,2121.03,2121.22,600.0,2121.03,2121.22,2121.03,2121.22,600.0
2025-05-12 13:40:00,2120.26,2120.26,2120.26,2120.26,200.0,2120.26,2120.26,2120.26,2120.26,200.0
2025-05-12 13:50:00,2120.26,2120.26,2120.26,2120.26,100.0,2120.26,2120.26,2120.26,2120.26,100.0
2025-05-12 14:00:00,2120.27,2120.27,2120.26,2120.27,328.0,2120.27,2120.27,2120.26,2120.27,328.0
2025-05-12 14:10:00,2118.93,2124.08,2118.93,2124.08,1716.0,2118.93,2124.08,2118.93,2124.08,1716.0
2025-05-12 14:20:00,2124.08,2124.64,2121.72,2121.73,417.0,2124.08,2124.64,2121.72,2121.73,417.0
2025-05-12 14:30:00,2123.39,2124.12,2121.13,2123.39,1882.0,2123.39,2124.12,2121.13,2123.39,1882.0
2025-05-12 14:40:00,2123.39,2123.39,2121.13,2121.2,937.0,2123.39,2123.39,2121.13,2121.2,937.0
2025-05-12 14:50:00,2123.0,2123.7,2120.08,2123.7,7613.0,2123.0,2123.7,2120.08,2123.7,7613.0
2025-05-12 15:00:00,2121.76,2130.72,2121.76,2129.84,1510.0,2121.76,2130.72,2121.76,2129.84,1510.0
2025-05-12 15:10:00,2132.3,2132.3,2122.66,2124.57,2327.0,2132.3,2132.3,2122.66,2124.57,2327.0
2025-05-12 15:20:00,2121.78,2124.91,2119.19,2124.91,822.0,2121.78,2124.91,2119.19,2124.91,822.0
2025-05-12 15:30:00,2120.9,2120.9,2119.62,2120.42,592.0,2120.9,2120.9,2119.62,2120.42,592.0
2025-05-12 15:40:00,2119.45,2124.91,2119.44,2123.6,1806.0,2119.45,2124.91,2119.44,2123.6,1806.0
2025-05-12 15:50:00,2122.41,2132.42,2122.41,2128.07,5652.0,2122.41,2132.42,2122.41,2128.07,5652.0
2025-05-13 09:30:00,2135.0,2145.17,2134.61,2145.16,1324.0,2135.0,2145.17,2134.61,2145.16,1324.0
2025-05-13 09:40:00,2146.9,2146.9,2142.27,2142.27,200.0,2146.9,2146.9,2142.27,2142.27,200.0
2025-05-13 09:50:00,2147.69,2157.47,2147.69,2156.93,900.0,2147.69,2157.47,2147.69,2156.93,900.0
2025-05-13 10:00:00,2160.61,2161.76,2157.58,2158.05,800.0,2160.61,2161.76,2157.58,2158.05,800.0
2025-05-13 10:10:00,2164.65,2164.66,2156.25,2160.7,458.0,2164.65,2164.66,2156.25,2160.7,458.0
2025-05-13 10:20:00,2161.13,2161.14,2157.64,2159.16,547.0,2161.13,2161.14,2157.64,2159.16,547.0
2025-05-13 10:30:00,2153.98,2154.37,2152.79,2152.79,508.0,2153.98,2154.37,2152.79,2152.79,508.0
2025-05-13 10:40:00,2152.5,2152.5,2152.5,2152.5,100.0,2152.5,2152.5,2152.5,2152.5,100.0
2025-05-13 10:50:00,2152.02,2152.02,2150.37,2150.37,379.0,2152.02,2152.02,2150.37,2150.37,379.0
2025-05-13 11:00:00,2147.97,2153.33,2147.97,2152.19,300.0,2147.97,2153.33,2147.97,2152.19,300.0
2025-05-13 11:10:00,2149.52,2154.64,2149.51,2154.64,200.0,2149.52,2154.64,2149.51,2154.64,200.0
2025-05-13 11:20:00,2154.66,2154.67,2154.37,2154.37,300.0,2154.66,2154.67,2154.37,2154.37,300.0
2025-05-13 11:30:00,2150.34,2158.55,2150.34,2155.96,2942.0,2150.34,2158.55,2150.34,2155.96,2942.0
2025-05-13 11:40:00,2162.0,2170.61,2161.81,2169.35,2781.0,2162.0,2170.61,2161.81,2169.35,2781.0
2025-05-13 11:50:00,2168.41,2168.41,2165.46,2165.46,950.0,2168.41,2168.41,2165.46,2165.46,950.0
2025-05-13 12:00:00,2164.51,2166.21,2164.51,2164.61,1100.0,2164.51,2166.21,2164.51,2164.61,1100.0
2025-05-13 12:10:00,2167.77,2170.36,2167.77,2169.06,1150.0,2167.77,2170.36,2167.77,2169.06,1150.0
2025-05-13 12:20:00,2165.44,2165.44,2165.3,2165.42,300.0,2165.44,2165.44,2165.3,2165.42,300.0
2025-05-13 12:30:00,2171.56,2171.56,2171.55,2171.56,100.0,2171.56,2171.56,2171.55,2171.56,100.0
2025-05-13 12:40:00,2173.01,2173.31,2173.01,2173.31,200.0,2173.01,2173.31,2173.01,2173.31,200.0
2025-05-13 12:50:00,2173.16,2173.17,2172.0,2172.0,837.0,2173.16,2173.17,2172.0,2172.0,837.0
2025-05-13 13:00:00,2172.22,2172.22,2164.29,2164.29,833.0,2172.22,2172.22,2164.29,2164.29,833.0
2025-05-13 13:10:00,2164.29,2164.29,2164.29,2164.29,0.0,2164.29,2164.29,2164.29,2164.29,0.0
2025-05-13 13:20:00,2161.55,2163.73,2161.55,2163.73,200.0,2161.55,2163.73,2161.55,2163.73,200.0
2025-05-13 13:30:00,2166.3,2166.3,2164.26,2164.26,308.0,2166.3,2166.3,2164.26,2164.26,308.0
2025-05-13 13:40:00,2160.62,2160.62,2160.62,2160.62,100.0,2160.62,2160.62,2160.62,2160.62,100.0
2025-05-13 13:50:00,2160.62,2160.62,2160.62,2160.62,0.0,2160.62,2160.62,2160.62,2160.62,0.0
2025-05-13 14:00:00,2149.99,2149.99,2149.99,2149.99,100.0,2149.99,2149.99,2149.99,2149.99,100.0
2025-05-13 14:10:00,2149.99,2149.99,2149.99,2149.99,0.0,2149.99,2149.99,2149.99,2149.99,0.0
2025-05-13 14:20:00,2143.71,2143.81,2141.09,2141.09,410.0,2143.71,2143.81,2141.09,2141.09,410.0
2025-05-13 14:30:00,2141.09,2141.09,2141.09,2141.09,0.0,2141.09,2141.09,2141.09,2141.09,0.0
2025-05-13 14:40:00,2144.22,2144.23,2144.22,2144.22,100.0,2144.22,2144.23,2144.22,2144.22,100.0
2025-05-13 14:50:00,2147.89,2147.89,2147.89,2147.89,100.0,2147.89,2147.89,2147.89,2147.89,100.0
2025-05-13 15:00:00,2145.21,2146.13,2141.0,2141.0,331.0,2145.21,2146.13,2141.0,2141.0,331.0
2025-05-13 15:10:00,2141.0,2141.0,2141.0,2141.0,0.0,2141.0,2141.0,2141.0,2141.0,0.0
2025-05-13 15:20:00,2143.97,2143.97,2137.2,2137.2,420.0,2143.97,2143.97,2137.2,2137.2,420.0
2025-05-13 15:30:00,2136.9,2139.39,2134.96,2138.6,835.0,2136.9,2139.39,2134.96,2138.6,835.0
2025-05-13 15:40:00,2136.75,2136.75,2132.59,2132.59,322.0,2136.75,2136.75,2132.59,2132.59,322.0
2025-05-13 15:50:00,2134.64,2137.33,2131.63,2136.04,3621.0,2134.64,2137.33,2131.63,2136.04,3621.0
2025-05-14 09:30:00,2141.34,2170.0,2141.34,2169.4,1622.0,2141.34,2170.0,2141.34,2169.4,1622.0
2025-05-14 09:40:00,2139.82,2139.82,2125.99,2135.16,908.0,2139.82,2139.82,2125.99,2135.16,908.0
2025-05-14 09:50:00,2143.79,2143.79,2142.88,2142.88,305.0,2143.79,2143.79,2142.88,2142.88,305.0
2025-05-14 10:00:00,2142.88,2142.88,2142.88,2142.88,0.0,2142.88,2142.88,2142.88,2142.88,0.0
2025-05-14 10:10:00,2140.34,2140.34,2139.17,2139.17,489.0,2140.34,2140.34,2139.17,2139.17,489.0
2025-05-14 10:20:00,2142.02,2142.02,2142.01,2142.02,100.0,2142.02,2142.02,2142.01,2142.02,100.0
2025-05-14 10:30:00,2150.19,2150.19,2150.06,2150.06,360.0,2150.19,2150.19,2150.06,2150.06,360.0
2025-05-14 10:40:00,2146.29,2147.76,2146.04,2146.88,720.0,2146.29,2147.76,2146.04,2146.88,720.0
2025-05-14 10:50:00,2150.39,2153.07,2144.91,2144.91,731.0,2150.39,2153.07,2144.91,2144.91,731.0
2025-05-14 11:00:00,2139.59,2139.59,2139.58,2139.59,153.0,2139.59,2139.59,2139.58,2139.59,153.0
2025-05-14 11:10:00,2139.59,2139.59,2139.59,2139.59,0.0,2139.59,2139.59,2139.59,2139.59,0.0
2025-05-14 11:20:00,2139.59,2139.59,2139.59,2139.59,0.0,2139.59,2139.59,2139.59,2139.59,0.0
2025-05-14 11:30:00,2139.59,2139.59,2139.59,2139.59,0.0,2139.59,2139.59,2139.59,2139.59,0.0
2025-05-14 11:40:00,2130.26,2130.26,2130.26,2130.26,205.0,2130.26,2130.26,2130.26,2130.26,205.0
2025-05-14 11:50:00,2128.32,2128.32,2128.32,2128.32,100.0,2128.32,2128.32,2128.32,2128.32,100.0
2025-05-14 12:00:00,2125.35,2125.35,2125.35,2125.35,100.0,2125.35,2125.35,2125.35,2125.35,100.0
2025-05-14 12:10:00,2115.0,2115.32,2115.0,2115.31,208.0,2115.0,2115.32,2115.0,2115.31,208.0
2025-05-14 12:20:00,2115.31,2115.31,2115.31,2115.31,0.0,2115.31,2115.31,2115.31,2115.31,0.0
2025-05-14 12:30:00,2115.31,2115.31,2115.31,2115.31,0.0,2115.31,2115.31,2115.31,2115.31,0.0
2025-05-14 12:40:00,2118.35,2118.35,2118.35,2118.35,100.0,2118.35,2118.35,2118.35,2118.35,100.0
2025-05-14 12:50:00,2119.84,2119.84,2119.84,2119.84,274.0,2119.84,2119.84,2119.84,2119.84,274.0
2025-05-14 13:00:00,2115.82,2115.82,2113.06,2113.06,400.0,2115.82,2115.82,2113.06,2113.06,400.0
2025-05-14 13:10:00,2113.06,2113.06,2113.06,2113.06,0.0,2113.06,2113.06,2113.06,2113.06,0.0
2025-05-14 13:20:00,2117.84,2117.84,2117.83,2117.84,100.0,2117.84,2117.84,2117.83,2117.84,100.0
2025-05-14 13:30:00,2122.9,2123.71,2122.81,2123.34,570.0,2122.9,2123.71,2122.81,2123.34,570.0
2025-05-14 13:40:00,2123.34,2123.34,2123.34,2123.34,0.0,2123.34,2123.34,2123.34,2123.34,0.0
2025-05-14 13:50:00,2126.99,2126.99,2126.99,2126.99,120.0,2126.99,2126.99,2126.99,2126.99,120.0
2025-05-14 14:00:00,2125.61,2129.0,2125.27,2129.0,927.0,2125.61,2129.0,2125.27,2129.0,927.0
2025-05-14 14:10:00,2121.93,2121.94,2121.25,2121.26,1840.0,2121.93,2121.94,2121.25,2121.26,1840.0
2025-05-14 14:20:00,2121.65,2121.66,2121.65,2121.65,221.0,2121.65,2121.66,2121.65,2121.65,221.0
2025-05-14 14:30:00,2121.65,2121.65,2121.65,2121.65,0.0,2121.65,2121.65,2121.65,2121.65,0.0
2025-05-14 14:40:00,2121.65,2121.65,2121.65,2121.65,0.0,2121.65,2121.65,2121.65,2121.65,0.0
2025-05-14 14:50:00,2133.27,2135.9,2133.27,2135.9,300.0,2133.27,2135.9,2133.27,2135.9,300.0
2025-05-14 15:00:00,2132.53,2132.53,2128.61,2128.61,502.0,2132.53,2132.53,2128.61,2128.61,502.0
2025-05-14 15:10:00,2128.56,2128.56,2128.55,2128.56,100.0,2128.56,2128.56,2128.55,2128.56,100.0
2025-05-14 15:20:00,2130.44,2132.83,2130.44,2132.83,800.0,2130.44,2132.83,2130.44,2132.83,800.0
2025-05-14 15:30:00,2133.07,2135.93,2131.63,2134.13,1931.0,2133.07,2135.93,2131.63,2134.13,1931.0
2025-05-14 15:40:00,2130.75,2130.75,2126.01,2128.25,1049.0,2130.75,2130.75,2126.01,2128.25,1049.0
2025-05-14 15:50:00,2130.91,2131.46,2124.71,2124.71,1328.0,2130.91,2131.46,2124.71,2124.71,1328.0
2025-05-15 09:30:00,2139.59,2160.0,2139.59,2149.51,8951.0,2139.59,2160.0,2139.59,2149.51,8951.0
2025-05-15 09:40:00,2159.33,2159.33,2143.64,2149.06,977.0,2159.33,2159.33,2143.64,2149.06,977.0
2025-05-15 09:50:00,2146.74,2146.74,2146.73,2146.74,135.0,2146.74,2146.74,2146.73,2146.74,135.0
2025-05-15 10:00:00,2159.93,2159.93,2159.93,2159.93,100.0,2159.93,2159.93,2159.93,2159.93,100.0
2025-05-15 10:10:00,2155.66,2160.81,2155.66,2160.8,200.0,2155.66,2160.81,2155.66,2160.8,200.0
2025-05-15 10:20:00,2156.68,2156.68,2156.68,2156.68,151.0,2156.68,2156.68,2156.68,2156.68,151.0
2025-05-15 10:30:00,2147.49,2147.49,2145.12,2147.03,810.0,2147.49,2147.49,2145.12,2147.03,810.0
2025-05-15 10:40:00,2145.77,2148.24,2145.77,2148.24,200.0,2145.77,2148.24,2145.77,2148.24,200.0
2025-05-15 10:50:00,2148.24,2148.24,2148.24,2148.24,0.0,2148.24,2148.24,2148.24,2148.24,0.0
2025-05-15 11:00:00,2155.71,2155.71,2155.71,2155.71,327.0,2155.71,2155.71,2155.71,2155.71,327.0
2025-05-15 11:10:00,2158.28,2158.28,2158.28,2158.28,100.0,2158.28,2158.28,2158.28,2158.28,100.0
2025-05-15 11:20:00,2158.28,2158.28,2158.28,2158.28,0.0,2158.28,2158.28,2158.28,2158.28,0.0
2025-05-15 11:30:00,2154.56,2160.6,2154.56,2160.6,492.0,2154.56,2160.6,2154.56,2160.6,492.0
2025-05-15 11:40:00,2160.6,2160.6,2160.6,2160.6,0.0,2160.6,2160.6,2160.6,2160.6,0.0
2025-05-15 11:50:00,2160.7,2163.67,2158.26,2163.67,1874.0,2160.7,2163.67,2158.26,2163.67,1874.0
2025-05-15 12:00:00,2166.36,2168.6,2166.36,2166.84,300.0,2166.36,2168.6,2166.36,2166.84,300.0
2025-05-15 12:10:00,2166.78,2166.78,2166.78,2166.78,400.0,2166.78,2166.78,2166.78,2166.78,400.0
2025-05-15 12:20:00,2166.01,2166.01,2162.2,2162.2,600.0,2166.01,2166.01,2162.2,2162.2,600.0
2025-05-15 12:30:00,2161.43,2161.43,2161.43,2161.43,124.0,2161.43,2161.43,2161.43,2161.43,124.0
2025-05-15 12:40:00,2164.17,2164.17,2164.17,2164.17,124.0,2164.17,2164.17,2164.17,2164.17,124.0
2025-05-15 12:50:00,2164.17,2164.17,2164.17,2164.17,0.0,2164.17,2164.17,2164.17,2164.17,0.0
2025-05-15 13:00:00,2163.2,2166.73,2163.2,2166.73,939.0,2163.2,2166.73,2163.2,2166.73,939.0
2025-05-15 13:10:00,2162.66,2166.62,2162.66,2165.04,650.0,2162.66,2166.62,2162.66,2165.04,650.0
2025-05-15 13:20:00,2165.04,2165.04,2165.04,2165.04,0.0,2165.04,2165.04,2165.04,2165.04,0.0
2025-05-15 13:30:00,2170.89,2170.9,2169.43,2170.42,1040.0,2170.89,2170.9,2169.43,2170.42,1040.0
2025-05-15 13:40:00,2170.42,2170.42,2170.42,2170.42,0.0,2170.42,2170.42,2170.42,2170.42,0.0
2025-05-15 13:50:00,2165.96,2166.03,2165.96,2166.03,300.0,2165.96,2166.03,2165.96,2166.03,300.0
2025-05-15 14:00:00,2172.64,2172.64,2167.73,2167.73,257.0,2172.64,2172.64,2167.73,2167.73,257.0
2025-05-15 14:10:00,2167.73,2167.73,2167.73,2167.73,100.0,2167.73,2167.73,2167.73,2167.73,100.0
2025-05-15 14:20:00,2170.98,2170.98,2170.98,2170.98,100.0,2170.98,2170.98,2170.98,2170.98,100.0
2025-05-15 14:30:00,2173.99,2180.53,2173.99,2178.69,3700.0,2173.99,2180.53,2173.99,2178.69,3700.0
2025-05-15 14:40:00,2178.89,2181.49,2175.21,2177.05,2750.0,2178.89,2181.49,2175.21,2177.05,2750.0
2025-05-15 14:50:00,2178.7,2179.38,2177.13,2177.56,400.0,2178.7,2179.38,2177.13,2177.56,400.0
2025-05-15 15:00:00,2177.56,2177.56,2177.56,2177.56,0.0,2177.56,2177.56,2177.56,2177.56,0.0
2025-05-15 15:10:00,2178.8,2178.8,2174.27,2174.99,900.0,2178.8,2178.8,2174.27,2174.99,900.0
2025-05-15 15:20:00,2175.6,2178.0,2174.99,2176.91,2533.0,2175.6,2178.0,2174.99,2176.91,2533.0
2025-05-15 15:30:00,2180.75,2180.75,2175.91,2175.91,1287.0,2180.75,2180.75,2175.91,2175.91,1287.0
2025-05-15 15:40:00,2176.94,2183.26,2176.94,2179.88,1690.0,2176.94,2183.26,2176.94,2179.88,1690.0
2025-05-15 15:50:00,2179.47,2188.51,2178.09,2185.09,7307.0,2179.47,2188.51,2178.09,2185.09,7307.0
2025-05-16 09:30:00,2193.44,2201.8,2182.58,2187.49,8501.0,2193.44,2201.8,2182.58,2187.49,8501.0
2025-05-16 09:40:00,2195.94,2202.37,2180.34,2202.37,2128.0,2195.94,2202.37,2180.34,2202.37,2128.0
2025-05-16 09:50:00,2202.37,2203.0,2194.46,2201.35,2298.0,2202.37,2203.0,2194.46,2201.35,2298.0
2025-05-16 10:00:00,2199.07,2210.93,2198.66,2210.93,1000.0,2199.07,2210.93,2198.66,2210.93,1000.0
2025-05-16 10:10:00,2210.93,2210.93,2210.93,2210.93,0.0,2210.93,2210.93,2210.93,2210.93,0.0
2025-05-16 10:20:00,2209.41,2209.41,2205.11,2206.73,1204.0,2209.41,2209.41,2205.11,2206.73,1204.0
2025-05-16 10:30:00,2203.83,2208.72,2198.13,2205.0,960.0,2203.83,2208.72,2198.13,2205.0,960.0
2025-05-16 10:40:00,2192.52,2192.52,2192.52,2192.52,200.0,2192.52,2192.52,2192.52,2192.52,200.0
2025-05-16 10:50:00,2192.52,2192.52,2192.52,2192.52,0.0,2192.52,2192.52,2192.52,2192.52,0.0
2025-05-16 11:00:00,2194.89,2196.83,2194.88,2196.09,1017.0,2194.89,2196.83,2194.88,2196.09,1017.0
2025-05-16 11:10:00,2196.85,2196.85,2195.44,2195.45,200.0,2196.85,2196.85,2195.44,2195.45,200.0
2025-05-16 11:20:00,2188.69,2188.69,2188.69,2188.69,200.0,2188.69,2188.69,2188.69,2188.69,200.0
2025-05-16 11:30:00,2195.4,2195.4,2190.0,2193.78,1457.0,2195.4,2195.4,2190.0,2193.78,1457.0
2025-05-16 11:40:00,2200.54,2200.54,2190.59,2192.0,342.0,2200.54,2200.54,2190.59,2192.0,342.0
2025-05-16 11:50:00,2190.33,2190.33,2189.14,2189.14,1734.0,2190.33,2190.33,2189.14,2189.14,1734.0
2025-05-16 12:00:00,2194.36,2194.36,2194.36,2194.36,101.0,2194.36,2194.36,2194.36,2194.36,101.0
2025-05-16 12:10:00,2193.72,2195.02,2191.82,2195.02,300.0,2193.72,2195.02,2191.82,2195.02,300.0
2025-05-16 12:20:00,2195.68,2195.69,2195.27,2195.27,200.0,2195.68,2195.69,2195.27,2195.27,200.0
2025-05-16 12:30:00,2192.78,2192.78,2189.18,2189.18,375.0,2192.78,2192.78,2189.18,2189.18,375.0
2025-05-16 12:40:00,2189.18,2189.18,2189.18,2189.18,0.0,2189.18,2189.18,2189.18,2189.18,0.0
2025-05-16 12:50:00,2190.82,2192.64,2190.82,2192.64,1317.0,2190.82,2192.64,2190.82,2192.64,1317.0
2025-05-16 13:00:00,2192.64,2192.64,2192.64,2192.64,0.0,2192.64,2192.64,2192.64,2192.64,0.0
2025-05-16 13:10:00,2192.64,2192.64,2192.64,2192.64,0.0,2192.64,2192.64,2192.64,2192.64,0.0
2025-05-16 13:20:00,2196.97,2197.14,2195.18,2195.18,400.0,2196.97,2197.14,2195.18,2195.18,400.0
2025-05-16 13:30:00,2190.62,2203.48,2190.62,2203.48,864.0,2190.62,2203.48,2190.62,2203.48,864.0
2025-05-16 13:40:00,2199.11,2199.11,2198.83,2198.83,200.0,2199.11,2199.11,2198.83,2198.83,200.0
2025-05-16 13:50:00,2198.83,2198.83,2198.83,2198.83,0.0,2198.83,2198.83,2198.83,2198.83,0.0
2025-05-16 14:00:00,2206.68,2208.95,2199.53,2199.53,1705.0,2206.68,2208.95,2199.53,2199.53,1705.0
2025-05-16 14:10:00,2203.22,2203.44,2202.54,2203.44,503.0,2203.22,2203.44,2202.54,2203.44,503.0
2025-05-16 14:20:00,2203.06,2205.38,2201.44,2201.44,500.0,2203.06,2205.38,2201.44,2201.44,500.0
2025-05-16 14:30:00,2204.24,2205.38,2197.37,2197.38,1825.0,2204.24,2205.38,2197.37,2197.38,1825.0
2025-05-16 14:40:00,2197.38,2197.38,2197.38,2197.38,0.0,2197.38,2197.38,2197.38,2197.38,0.0
2025-05-16 14:50:00,2197.38,2197.38,2197.38,2197.38,0.0,2197.38,2197.38,2197.38,2197.38,0.0
2025-05-16 15:00:00,2193.69,2199.24,2193.41,2199.24,1613.0,2193.69,2199.24,2193.41,2199.24,1613.0
2025-05-16 15:10:00,2199.24,2199.24,2199.24,2199.24,0.0,2199.24,2199.24,2199.24,2199.24,0.0
2025-05-16 15:20:00,2196.31,2198.06,2196.31,2198.06,200.0,2196.31,2198.06,2196.31,2198.06,200.0
2025-05-16 15:30:00,2193.14,2193.48,2191.73,2191.73,448.0,2193.14,2193.48,2191.73,2191.73,448.0
2025-05-16 15:40:00,2193.35,2193.78,2191.68,2193.78,311.0,2193.35,2193.78,2191.68,2193.78,311.0
2025-05-16 15:50:00,2196.77,2201.9,2194.66,2201.29,4445.0,2196.77,2201.9,2194.66,2201.29,4445.0
2025-05-19 09:30:00,2190.0,2204.31,2178.79,2204.31,3909.0,2190.0,2204.31,2178.79,2204.31,3909.0
2025-05-19 09:40:00,2198.31,2208.09,2198.31,2208.09,600.0,2198.31,2208.09,2198.31,2208.09,600.0
2025-05-19 09:50:00,2214.86,2214.86,2207.39,2208.26,600.0,2214.86,2214.86,2207.39,2208.26,600.0
2025-05-19 10:00:00,2205.12,2217.6,2205.12,2217.6,9015.0,2205.12,2217.6,2205.12,2217.6,9015.0
2025-05-19 10:10:00,2210.3,2210.3,2210.3,2210.3,100.0,2210.3,2210.3,2210.3,2210.3,100.0
2025-05-19 10:20:00,2210.3,2210.3,2210.3,2210.3,0.0,2210.3,2210.3,2210.3,2210.3,0.0
2025-05-19 10:30:00,2209.55,2209.55,2209.54,2209.55,250.0,2209.55,2209.55,2209.54,2209.55,250.0
2025-05-19 10:40:00,2202.08,2202.08,2202.08,2202.08,100.0,2202.08,2202.08,2202.08,2202.08,100.0
2025-05-19 10:50:00,2202.97,2203.65,2191.65,2197.71,6313.0,2202.97,2203.65,2191.65,2197.71,6313.0
2025-05-19 11:00:00,2205.15,2205.15,2200.71,2200.71,807.0,2205.15,2205.15,2200.71,2200.71,807.0
2025-05-19 11:10:00,2200.07,2200.88,2198.02,2199.63,1300.0,2200.07,2200.88,2198.02,2199.63,1300.0
2025-05-19 11:20:00,2200.0,2200.09,2191.4,2191.41,1933.0,2200.0,2200.09,2191.4,2191.41,1933.0
2025-05-19 11:30:00,2191.41,2191.41,2191.41,2191.41,0.0,2191.41,2191.41,2191.41,2191.41,0.0
2025-05-19 11:40:00,2197.55,2197.55,2197.55,2197.55,100.0,2197.55,2197.55,2197.55,2197.55,100.0
2025-05-19 11:50:00,2196.45,2199.16,2192.61,2199.16,2070.0,2196.45,2199.16,2192.61,2199.16,2070.0
2025-05-19 12:00:00,2193.57,2193.57,2193.57,2193.57,100.0,2193.57,2193.57,2193.57,2193.57,100.0
2025-05-19 12:10:00,2194.89,2194.89,2191.98,2191.99,200.0,2194.89,2194.89,2191.98,2191.99,200.0
2025-05-19 12:20:00,2197.79,2197.79,2197.73,2197.74,500.0,2197.79,2197.79,2197.73,2197.74,500.0
2025-05-19 12:30:00,2201.82,2204.0,2201.32,2204.0,1840.0,2201.82,2204.0,2201.32,2204.0,1840.0
2025-05-19 12:40:00,2208.72,2211.89,2198.37,2200.0,17733.0,2208.72,2211.89,2198.37,2200.0,17733.0
2025-05-19 12:50:00,2207.0,2207.0,2202.87,2202.87,273.0,2207.0,2207.0,2202.87,2202.87,273.0
2025-05-19 13:00:00,2202.87,2202.87,2202.87,2202.87,0.0,2202.87,2202.87,2202.87,2202.87,0.0
2025-05-19 13:10:00,2202.87,2202.87,2202.87,2202.87,0.0,2202.87,2202.87,2202.87,2202.87,0.0
2025-05-19 13:20:00,2209.97,2209.97,2206.28,2206.28,400.0,2209.97,2209.97,2206.28,2206.28,400.0
2025-05-19 13:30:00,2205.69,2208.35,2205.69,2208.35,220.0,2205.69,2208.35,2205.69,2208.35,220.0
2025-05-19 13:40:00,2208.35,2208.35,2208.35,2208.35,0.0,2208.35,2208.35,2208.35,2208.35,0.0
2025-05-19 13:50:00,2210.46,2210.46,2210.46,2210.46,100.0,2210.46,2210.46,2210.46,2210.46,100.0
2025-05-19 14:00:00,2207.71,2207.71,2205.63,2205.64,500.0,2207.71,2207.71,2205.63,2205.64,500.0
2025-05-19 14:10:00,2207.73,2207.73,2203.7,2203.7,581.0,2207.73,2207.73,2203.7,2203.7,581.0
2025-05-19 14:20:00,2205.71,2205.71,2205.71,2205.71,153.0,2205.71,2205.71,2205.71,2205.71,153.0
2025-05-19 14:30:00,2205.71,2205.71,2205.71,2205.71,0.0,2205.71,2205.71,2205.71,2205.71,0.0
2025-05-19 14:40:00,2210.47,2210.47,2210.47,2210.47,550.0,2210.47,2210.47,2210.47,2210.47,550.0
2025-05-19 14:50:00,2207.72,2207.72,2207.72,2207.72,105.0,2207.72,2207.72,2207.72,2207.72,105.0
2025-05-19 15:00:00,2208.78,2208.9,2208.78,2208.9,400.0,2208.78,2208.9,2208.78,2208.9,400.0
2025-05-19 15:10:00,2209.86,2209.86,2204.46,2204.46,1194.0,2209.86,2209.86,2204.46,2204.46,1194.0
2025-05-19 15:20:00,2204.53,2205.0,2200.7,2200.7,600.0,2204.53,2205.0,2200.7,2200.7,600.0
2025-05-19 15:30:00,2204.1,2205.02,2203.4,2203.72,1666.0,2204.1,2205.02,2203.4,2203.72,1666.0
2025-05-19 15:40:00,2200.99,2208.47,2200.56,2206.84,2128.0,2200.99,2208.47,2200.56,2206.84,2128.0
2025-05-19 15:50:00,2206.91,2209.33,2199.51,2202.63,10508.0,2206.91,2209.33,2199.51,2202.63,10508.0
2025-05-20 09:30:00,2191.76,2199.92,2191.76,2199.92,1275.0,2191.76,2199.92,2191.76,2199.92,1275.0
2025-05-20 09:40:00,2194.0,2194.0,2194.0,2194.0,560.0,2194.0,2194.0,2194.0,2194.0,560.0
2025-05-20 09:50:00,2189.97,2192.96,2189.96,2192.96,700.0,2189.97,2192.96,2189.96,2192.96,700.0
2025-05-20 10:00:00,2183.94,2188.12,2169.23,2173.82,17108.0,2183.94,2188.12,2169.23,2173.82,17108.0
2025-05-20 10:10:00,2174.13,2179.4,2173.44,2179.39,2600.0,2174.13,2179.4,2173.44,2179.39,2600.0
2025-05-20 10:20:00,2190.0,2190.0,2165.38,2165.39,1112.0,2190.0,2190.0,2165.38,2165.39,1112.0
2025-05-20 10:30:00,2174.76,2174.8,2174.18,2174.18,400.0,2174.76,2174.8,2174.18,2174.18,400.0
2025-05-20 10:40:00,2174.34,2176.15,2169.51,2171.22,1700.0,2174.34,2176.15,2169.51,2171.22,1700.0
2025-05-20 10:50:00,2174.91,2175.26,2173.28,2174.31,4221.0,2174.91,2175.26,2173.28,2174.31,4221.0
2025-05-20 11:00:00,2169.34,2174.29,2166.01,2168.5,3361.0,2169.34,2174.29,2166.01,2168.5,3361.0
2025-05-20 11:10:00,2162.58,2162.58,2162.58,2162.58,100.0,2162.58,2162.58,2162.58,2162.58,100.0
2025-05-20 11:20:00,2160.73,2160.74,2152.53,2152.53,2785.0,2160.73,2160.74,2152.53,2152.53,2785.0
2025-05-20 11:30:00,2155.38,2155.38,2130.0,2130.0,1829.0,2155.38,2155.38,2130.0,2130.0,1829.0
2025-05-20 11:40:00,2132.46,2138.34,2117.2,2123.59,8153.0,2132.46,2138.34,2117.2,2123.59,8153.0
2025-05-20 11:50:00,2119.73,2120.64,2058.98,2065.13,17731.0,2119.73,2120.64,2058.98,2065.13,17731.0
2025-05-20 12:00:00,2084.88,2091.75,2037.08,2048.48,8125.0,2084.88,2091.75,2037.08,2048.48,8125.0
2025-05-20 12:10:00,2028.97,2049.81,1963.76,1988.43,16992.0,2028.97,2049.81,1963.76,1988.43,16992.0
2025-05-20 12:20:00,1966.86,1975.58,1900.0,1917.9,44513.0,1966.86,1975.58,1900.0,1917.9,44513.0
2025-05-20 12:30:00,1939.13,1983.85,1930.0,1968.52,21695.0,1939.13,1983.85,1930.0,1968.52,21695.0
2025-05-20 12:40:00,1976.59,2007.86,1976.59,1989.4,10873.0,1976.59,2007.86,1976.59,1989.4,10873.0
2025-05-20 12:50:00,1990.13,1993.35,1965.96,1980.38,7339.0,1990.13,1993.35,1965.96,1980.38,7339.0
2025-05-20 13:00:00,1981.23,1993.7,1972.2,1984.39,9583.0,1981.23,1993.7,1972.2,1984.39,9583.0
2025-05-20 13:10:00,1980.16,2015.37,1978.31,2013.8,8863.0,1980.16,2015.37,1978.31,2013.8,8863.0
2025-05-20 13:20:00,2013.15,2047.78,2010.78,2024.42,7608.0,2013.15,2047.78,2010.78,2024.42,7608.0
2025-05-20 13:30:00,2021.42,2036.54,2015.44,2017.52,11556.0,2021.42,2036.54,2015.44,2017.52,11556.0
2025-05-20 13:40:00,2010.22,2032.95,2010.22,2014.07,1708.0,2010.22,2032.95,2010.22,2014.07,1708.0
2025-05-20 13:50:00,2009.54,2026.59,2009.53,2026.59,1207.0,2009.54,2026.59,2009.53,2026.59,1207.0
2025-05-20 14:00:00,2019.47,2029.0,2019.29,2028.82,2552.0,2019.47,2029.0,2019.29,2028.82,2552.0
2025-05-20 14:10:00,2031.56,2034.41,2031.55,2034.41,770.0,2031.56,2034.41,2031.55,2034.41,770.0
2025-05-20 14:20:00,2034.3,2035.46,2028.7,2028.71,3541.0,2034.3,2035.46,2028.7,2028.71,3541.0
2025-05-20 14:30:00,2035.42,2049.31,2035.42,2049.31,1575.0,2035.42,2049.31,2035.42,2049.31,1575.0
2025-05-20 14:40:00,2050.0,2050.0,2034.18,2034.18,2412.0,2050.0,2050.0,2034.18,2034.18,2412.0
2025-05-20 14:50:00,2034.23,2036.55,2031.71,2036.55,600.0,2034.23,2036.55,2031.71,2036.55,600.0
2025-05-20 15:00:00,2032.9,2035.73,2016.8,2024.09,2229.0,2032.9,2035.73,2016.8,2024.09,2229.0
2025-05-20 15:10:00,2027.35,2039.15,2027.35,2038.9,895.0,2027.35,2039.15,2027.35,2038.9,895.0
2025-05-20 15:20:00,2036.06,2040.2,2036.06,2040.19,1261.0,2036.06,2040.2,2036.06,2040.19,1261.0
2025-05-20 15:30:00,2036.39,2036.87,2034.78,2036.87,933.0,2036.39,2036.87,2034.78,2036.87,933.0
2025-05-20 15:40:00,2036.08,2036.5,2022.94,2025.44,4589.0,2036.08,2036.5,2022.94,2025.44,4589.0
2025-05-20 15:50:00,2023.05,2030.14,2022.72,2024.0,13442.0,2023.05,2030.14,2022.72,2024.0,13442.0
2025-05-21 09:30:00,1964.6,1964.6,1827.9,1827.9,22175.0,1964.6,1964.6,1827.9,1827.9,22175.0
2025-05-21 09:40:00,1830.49,1863.92,1803.73,1852.38,22730.0,1830.49,1863.92,1803.73,1852.38,22730.0
2025-05-21 09:50:00,1852.38,1857.33,1800.0,1814.38,23557.0,1852.38,1857.33,1800.0,1814.38,23557.0
2025-05-21 10:00:00,1823.11,1823.56,1750.0,1750.1,18132.0,1823.11,1823.56,1750.0,1750.1,18132.0
2025-05-21 10:10:00,1756.41,1789.98,1750.01,1766.0,10653.0,1756.41,1789.98,1750.01,1766.0,10653.0
2025-05-21 10:20:00,1767.83,1789.04,1755.46,1779.14,11323.0,1767.83,1789.04,1755.46,1779.14,11323.0
2025-05-21 10:30:00,1789.09,1805.0,1774.66,1774.67,6343.0,1789.09,1805.0,1774.66,1774.67,6343.0
2025-05-21 10:40:00,1776.17,1791.62,1773.54,1790.88,17173.0,1776.17,1791.62,1773.54,1790.88,17173.0
2025-05-21 10:50:00,1790.88,1790.88,1743.51,1762.35,6715.0,1790.88,1790.88,1743.51,1762.35,6715.0
2025-05-21 11:00:00,1751.23,1758.9,1734.06,1750.0,6962.0,1751.23,1758.9,1734.06,1750.0,6962.0
2025-05-21 11:10:00,1739.27,1740.27,1700.0,1713.0,20001.0,1739.27,1740.27,1700.0,1713.0,20001.0
2025-05-21 11:20:00,1724.69,1726.8,1686.11,1686.11,13319.0,1724.69,1726.8,1686.11,1686.11,13319.0
2025-05-21 11:30:00,1694.54,1695.0,1672.0,1683.35,10670.0,1694.54,1695.0,1672.0,1683.35,10670.0
2025-05-21 11:40:00,1683.29,1707.51,1681.95,1689.4,10952.0,1683.29,1707.51,1681.95,1689.4,10952.0
2025-05-21 11:50:00,1688.7,1704.54,1677.6,1681.51,12740.0,1688.7,1704.54,1677.6,1681.51,12740.0
2025-05-21 12:00:00,1681.21,1682.52,1668.0,1671.5,6670.0,1681.21,1682.52,1668.0,1671.5,6670.0
2025-05-21 12:10:00,1671.58,1686.29,1658.03,1669.77,10273.0,1671.58,1686.29,1658.03,1669.77,10273.0
2025-05-21 12:20:00,1669.43,1704.16,1667.52,1694.26,6632.0,1669.43,1704.16,1667.52,1694.26,6632.0
2025-05-21 12:30:00,1689.9,1745.09,1689.9,1735.05,11923.0,1689.9,1745.09,1689.9,1735.05,11923.0
2025-05-21 12:40:00,1739.97,1756.72,1737.0,1756.3,5115.0,1739.97,1756.72,1737.0,1756.3,5115.0
2025-05-21 12:50:00,1758.39,1768.52,1753.94,1760.01,7101.0,1758.39,1768.52,1753.94,1760.01,7101.0
2025-05-21 13:00:00,1762.21,1766.65,1753.55,1759.6,3852.0,1762.21,1766.65,1753.55,1759.6,3852.0
2025-05-21 13:10:00,1753.32,1762.93,1744.95,1747.0,4219.0,1753.32,1762.93,1744.95,1747.0,4219.0
2025-05-21 13:20:00,1744.95,1745.5,1727.33,1734.24,2013.0,1744.95,1745.5,1727.33,1734.24,2013.0
2025-05-21 13:30:00,1728.83,1736.97,1721.78,1736.97,2656.0,1728.83,1736.97,1721.78,1736.97,2656.0
2025-05-21 13:40:00,1733.57,1738.91,1725.77,1728.79,6001.0,1733.57,1738.91,1725.77,1728.79,6001.0
2025-05-21 13:50:00,1733.05,1737.13,1733.05,1735.05,1168.0,1733.05,1737.13,1733.05,1735.05,1168.0
2025-05-21 14:00:00,1735.03,1757.09,1733.57,1757.09,3664.0,1735.03,1757.09,1733.57,1757.09,3664.0
2025-05-21 14:10:00,1756.95,1756.95,1747.19,1755.89,4099.0,1756.95,1756.95,1747.19,1755.89,4099.0
2025-05-21 14:20:00,1755.63,1774.01,1750.81,1768.65,1670.0,1755.63,1774.01,1750.81,1768.65,1670.0
2025-05-21 14:30:00,1769.5,1793.5,1769.5,1781.34,6538.0,1769.5,1793.5,1769.5,1781.34,6538.0
2025-05-21 14:40:00,1776.7,1776.71,1760.52,1760.52,1288.0,1776.7,1776.71,1760.52,1760.52,1288.0
2025-05-21 14:50:00,1754.11,1759.68,1746.04,1746.05,1732.0,1754.11,1759.68,1746.04,1746.05,1732.0
2025-05-21 15:00:00,1745.79,1747.16,1739.22,1745.13,2787.0,1745.79,1747.16,1739.22,1745.13,2787.0
2025-05-21 15:10:00,1741.54,1742.39,1735.0,1735.5,8620.0,1741.54,1742.39,1735.0,1735.5,8620.0
2025-05-21 15:20:00,1724.96,1726.54,1720.05,1720.06,4749.0,1724.96,1726.54,1720.05,1720.06,4749.0
2025-05-21 15:30:00,1720.06,1731.01,1715.77,1731.01,6388.0,1720.06,1731.01,1715.77,1731.01,6388.0
2025-05-21 15:40:00,1729.96,1743.39,1726.26,1728.63,14216.0,1729.96,1743.39,1726.26,1728.63,14216.0
2025-05-21 15:50:00,1728.63,1731.3,1705.78,1706.6,36802.0,1728.63,1731.3,1705.78,1706.6,36802.0
2025-05-22 09:30:00,1720.21,1763.14,1701.39,1748.0,37664.0,1720.21,1763.14,1701.39,1748.0,37664.0
2025-05-22 09:40:00,1731.6,1779.57,1731.6,1774.58,6685.0,1731.6,1779.57,1731.6,1774.58,6685.0
2025-05-22 09:50:00,1769.69,1788.85,1754.27,1785.0,14769.0,1769.69,1788.85,1754.27,1785.0,14769.0
2025-05-22 10:00:00,1787.05,1800.0,1779.61,1797.0,9732.0,1787.05,1800.0,1779.61,1797.0,9732.0
2025-05-22 10:10:00,1789.62,1789.62,1761.16,1764.31,4570.0,1789.62,1789.62,1761.16,1764.31,4570.0
2025-05-22 10:20:00,1766.85,1767.23,1746.92,1751.39,3029.0,1766.85,1767.23,1746.92,1751.39,3029.0
2025-05-22 10:30:00,1748.27,1756.34,1736.82,1736.82,1137.0,1748.27,1756.34,1736.82,1736.82,1137.0
2025-05-22 10:40:00,1742.68,1750.32,1739.3,1742.72,8503.0,1742.68,1750.32,1739.3,1742.72,8503.0
2025-05-22 10:50:00,1734.9,1739.48,1729.0,1739.48,3582.0,1734.9,1739.48,1729.0,1739.48,3582.0
2025-05-22 11:00:00,1737.87,1741.97,1730.76,1732.43,1681.0,1737.87,1741.97,1730.76,1732.43,1681.0
2025-05-22 11:10:00,1730.89,1730.89,1716.6,1724.48,4048.0,1730.89,1730.89,1716.6,1724.48,4048.0
2025-05-22 11:20:00,1723.45,1727.22,1720.0,1724.79,3043.0,1723.45,1727.22,1720.0,1724.79,3043.0
2025-05-22 11:30:00,1725.51,1730.98,1722.02,1730.98,1810.0,1725.51,1730.98,1722.02,1730.98,1810.0
2025-05-22 11:40:00,1729.14,1729.15,1721.0,1721.01,2285.0,1729.14,1729.15,1721.0,1721.01,2285.0
2025-05-22 11:50:00,1721.39,1724.74,1718.0,1719.95,1633.0,1721.39,1724.74,1718.0,1719.95,1633.0
2025-05-22 12:00:00,1719.86,1725.4,1719.34,1723.4,1914.0,1719.86,1725.4,1719.34,1723.4,1914.0
2025-05-22 12:10:00,1726.25,1727.25,1721.26,1721.26,2449.0,1726.25,1727.25,1721.26,1721.26,2449.0
2025-05-22 12:20:00,1720.26,1721.47,1712.01,1714.45,2812.0,1720.26,1721.47,1712.01,1714.45,2812.0
2025-05-22 12:30:00,1715.87,1715.87,1708.82,1708.82,600.0,1715.87,1715.87,1708.82,1708.82,600.0
2025-05-22 12:40:00,1706.46,1706.59,1702.21,1703.08,1598.0,1706.46,1706.59,1702.21,1703.08,1598.0
2025-05-22 12:50:00,1703.31,1707.57,1703.31,1705.27,910.0,1703.31,1707.57,1703.31,1705.27,910.0
2025-05-22 13:00:00,1708.29,1708.29,1696.87,1700.09,5874.0,1708.29,1708.29,1696.87,1700.09,5874.0
2025-05-22 13:10:00,1699.36,1707.83,1694.11,1707.83,2922.0,1699.36,1707.83,1694.11,1707.83,2922.0
2025-05-22 13:20:00,1711.98,1716.52,1709.86,1713.56,2100.0,1711.98,1716.52,1709.86,1713.56,2100.0
2025-05-22 13:30:00,1709.2,1710.17,1706.84,1706.84,1000.0,1709.2,1710.17,1706.84,1706.84,1000.0
2025-05-22 13:40:00,1706.39,1706.39,1697.68,1701.51,1948.0,1706.39,1706.39,1697.68,1701.51,1948.0
2025-05-22 13:50:00,1702.46,1708.88,1702.45,1708.88,500.0,1702.46,1708.88,1702.45,1708.88,500.0
2025-05-22 14:00:00,1707.44,1708.99,1705.99,1705.99,4888.0,1707.44,1708.99,1705.99,1705.99,4888.0
2025-05-22 14:10:00,1704.5,1706.9,1702.53,1705.5,1951.0,1704.5,1706.9,1702.53,1705.5,1951.0
2025-05-22 14:20:00,1704.97,1704.97,1697.15,1702.3,2953.0,1704.97,1704.97,1697.15,1702.3,2953.0
2025-05-22 14:30:00,1703.68,1707.58,1703.68,1706.7,1669.0,1703.68,1707.58,1703.68,1706.7,1669.0
2025-05-22 14:40:00,1702.71,1704.69,1702.7,1704.14,1614.0,1702.71,1704.69,1702.7,1704.14,1614.0
2025-05-22 14:50:00,1705.61,1706.2,1703.54,1703.54,1060.0,1705.61,1706.2,1703.54,1703.54,1060.0
2025-05-22 15:00:00,1704.4,1704.41,1700.0,1700.0,1416.0,1704.4,1704.41,1700.0,1700.0,1416.0
2025-05-22 15:10:00,1701.64,1711.1,1699.97,1711.1,4201.0,1701.64,1711.1,1699.97,1711.1,4201.0
2025-05-22 15:20:00,1712.98,1725.0,1712.98,1724.38,3121.0,1712.98,1725.0,1712.98,1724.38,3121.0
2025-05-22 15:30:00,1726.16,1726.83,1720.21,1721.15,3622.0,1726.16,1726.83,1720.21,1721.15,3622.0
2025-05-22 15:40:00,1720.05,1723.11,1714.91,1721.07,7967.0,1720.05,1723.11,1714.91,1721.07,7967.0
2025-05-22 15:50:00,1718.9,1723.12,1700.32,1700.32,15053.0,1718.9,1723.12,1700.32,1700.32,15053.0
2025-05-23 09:30:00,1690.71,1721.37,1672.5,1675.51,7353.0,1690.71,1721.37,1672.5,1675.51,7353.0
2025-05-23 09:40:00,1674.82,1690.78,1674.81,1679.95,1912.0,1674.82,1690.78,1674.81,1679.95,1912.0
2025-05-23 09:50:00,1685.07,1693.73,1685.07,1692.78,2268.0,1685.07,1693.73,1685.07,1692.78,2268.0
2025-05-23 10:00:00,1690.15,1700.32,1690.15,1700.0,4316.0,1690.15,1700.32,1690.15,1700.0,4316.0
2025-05-23 10:10:00,1703.06,1705.05,1697.0,1698.46,5885.0,1703.06,1705.05,1697.0,1698.46,5885.0
2025-05-23 10:20:00,1694.44,1701.19,1694.44,1695.44,986.0,1694.44,1701.19,1694.44,1695.44,986.0
2025-05-23 10:30:00,1703.02,1712.48,1700.62,1712.48,5313.0,1703.02,1712.48,1700.62,1712.48,5313.0
2025-05-23 10:40:00,1712.43,1720.88,1712.43,1719.04,3159.0,1712.43,1720.88,1712.43,1719.04,3159.0
2025-05-23 10:50:00,1714.67,1718.27,1703.42,1705.27,1250.0,1714.67,1718.27,1703.42,1705.27,1250.0
2025-05-23 11:00:00,1706.34,1715.96,1702.59,1715.96,1205.0,1706.34,1715.96,1702.59,1715.96,1205.0
2025-05-23 11:10:00,1722.82,1722.82,1717.4,1720.3,718.0,1722.82,1722.82,1717.4,1720.3,718.0
2025-05-23 11:20:00,1719.42,1723.45,1718.81,1723.45,1100.0,1719.42,1723.45,1718.81,1723.45,1100.0
2025-05-23 11:30:00,1722.05,1724.08,1717.92,1717.92,1710.0,1722.05,1724.08,1717.92,1717.92,1710.0
2025-05-23 11:40:00,1719.36,1719.51,1719.36,1719.51,200.0,1719.36,1719.51,1719.36,1719.51,200.0
2025-05-23 11:50:00,1718.92,1718.92,1716.46,1716.73,1014.0,1718.92,1718.92,1716.46,1716.73,1014.0
2025-05-23 12:00:00,1716.82,1718.83,1715.52,1715.52,485.0,1716.82,1718.83,1715.52,1715.52,485.0
2025-05-23 12:10:00,1715.75,1718.76,1714.37,1714.37,516.0,1715.75,1718.76,1714.37,1714.37,516.0
2025-05-23 12:20:00,1719.0,1719.32,1717.25,1717.25,1867.0,1719.0,1719.32,1717.25,1717.25,1867.0
2025-05-23 12:30:00,1712.98,1712.98,1710.02,1710.02,300.0,1712.98,1712.98,1710.02,1710.02,300.0
2025-05-23 12:40:00,1710.59,1717.6,1710.58,1717.54,645.0,1710.59,1717.6,1710.58,1717.54,645.0
2025-05-23 12:50:00,1721.49,1722.5,1716.79,1716.79,1329.0,1721.49,1722.5,1716.79,1716.79,1329.0
2025-05-23 13:00:00,1715.01,1718.13,1715.0,1718.13,630.0,1715.01,1718.13,1715.0,1718.13,630.0
2025-05-23 13:10:00,1716.47,1719.5,1713.61,1719.5,1300.0,1716.47,1719.5,1713.61,1719.5,1300.0
2025-05-23 13:20:00,1720.01,1720.01,1717.17,1717.22,1424.0,1720.01,1720.01,1717.17,1717.22,1424.0
2025-05-23 13:30:00,1720.71,1720.71,1718.7,1720.04,600.0,1720.71,1720.71,1718.7,1720.04,600.0
2025-05-23 13:40:00,1722.57,1722.57,1722.57,1722.57,100.0,1722.57,1722.57,1722.57,1722.57,100.0
2025-05-23 13:50:00,1721.34,1721.34,1719.04,1719.64,800.0,1721.34,1721.34,1719.04,1719.64,800.0
2025-05-23 14:00:00,1718.57,1719.88,1717.07,1717.07,500.0,1718.57,1719.88,1717.07,1717.07,500.0
2025-05-23 14:10:00,1715.0,1717.79,1713.61,1717.22,800.0,1715.0,1717.79,1713.61,1717.22,800.0
2025-05-23 14:20:00,1714.43,1714.43,1712.56,1712.56,300.0,1714.43,1714.43,1712.56,1712.56,300.0
2025-05-23 14:30:00,1713.6,1713.6,1709.99,1711.5,1600.0,1713.6,1713.6,1709.99,1711.5,1600.0
2025-05-23 14:40:00,1710.26,1713.11,1709.01,1713.11,900.0,1710.26,1713.11,1709.01,1713.11,900.0
2025-05-23 14:50:00,1712.0,1712.21,1709.64,1710.22,883.0,1712.0,1712.21,1709.64,1710.22,883.0
2025-05-23 15:00:00,1710.01,1710.02,1710.01,1710.01,100.0,1710.01,1710.02,1710.01,1710.01,100.0
2025-05-23 15:10:00,1710.67,1711.05,1707.73,1707.73,3794.0,1710.67,1711.05,1707.73,1707.73,3794.0
2025-05-23 15:20:00,1705.31,1705.31,1700.41,1703.02,1586.0,1705.31,1705.31,1700.41,1703.02,1586.0
2025-05-23 15:30:00,1702.5,1703.64,1700.47,1703.63,500.0,1702.5,1703.64,1700.47,1703.63,500.0
2025-05-23 15:40:00,1705.13,1705.33,1699.91,1699.91,2429.0,1705.13,1705.33,1699.91,1699.91,2429.0
2025-05-23 15:50:00,1700.3,1700.3,1692.78,1696.58,9207.0,1700.3,1700.3,1692.78,1696.58,9207.0
2025-05-27 09:30:00,1721.89,1739.21,1711.43,1726.4,9952.0,1721.89,1739.21,1711.43,1726.4,9952.0
2025-05-27 09:40:00,1725.0,1732.0,1725.0,1732.0,490.0,1725.0,1732.0,1725.0,1732.0,490.0
2025-05-27 09:50:00,1724.77,1724.77,1655.0,1655.0,26866.0,1724.77,1724.77,1655.0,1655.0,26866.0
2025-05-27 10:00:00,1659.98,1668.46,1552.47,1568.23,29659.0,1659.98,1668.46,1552.47,1568.23,29659.0
2025-05-27 10:10:00,1587.49,1607.68,1555.0,1567.04,21746.0,1587.49,1607.68,1555.0,1567.04,21746.0
2025-05-27 10:20:00,1569.54,1569.54,1528.31,1545.0,12916.0,1569.54,1569.54,1528.31,1545.0,12916.0
2025-05-27 10:30:00,1555.0,1555.0,1530.17,1546.58,6972.0,1555.0,1555.0,1530.17,1546.58,6972.0
2025-05-27 10:40:00,1543.73,1579.62,1543.0,1578.43,6914.0,1543.73,1579.62,1543.0,1578.43,6914.0
2025-05-27 10:50:00,1577.5,1591.92,1575.49,1584.44,11561.0,1577.5,1591.92,1575.49,1584.44,11561.0
2025-05-27 11:00:00,1586.75,1590.16,1574.56,1574.57,5444.0,1586.75,1590.16,1574.56,1574.57,5444.0
2025-05-27 11:10:00,1576.0,1582.52,1550.0,1550.0,2522.0,1576.0,1582.52,1550.0,1550.0,2522.0
2025-05-27 11:20:00,1550.64,1570.6,1550.0,1560.21,3099.0,1550.64,1570.6,1550.0,1560.21,3099.0
2025-05-27 11:30:00,1561.2,1573.81,1551.4,1562.23,4147.0,1561.2,1573.81,1551.4,1562.23,4147.0
2025-05-27 11:40:00,1570.02,1570.96,1553.4,1557.23,8636.0,1570.02,1570.96,1553.4,1557.23,8636.0
2025-05-27 11:50:00,1567.27,1567.27,1536.49,1540.01,8390.0,1567.27,1567.27,1536.49,1540.01,8390.0
2025-05-27 12:00:00,1539.16,1550.68,1536.0,1545.35,6905.0,1539.16,1550.68,1536.0,1545.35,6905.0
2025-05-27 12:10:00,1544.63,1545.38,1536.61,1543.93,4451.0,1544.63,1545.38,1536.61,1543.93,4451.0
2025-05-27 12:20:00,1543.93,1548.0,1532.37,1534.31,5157.0,1543.93,1548.0,1532.37,1534.31,5157.0
2025-05-27 12:30:00,1540.1,1545.53,1530.0,1534.0,7718.0,1540.1,1545.53,1530.0,1534.0,7718.0
2025-05-27 12:40:00,1535.0,1537.5,1521.39,1529.77,7778.0,1535.0,1537.5,1521.39,1529.77,7778.0
2025-05-27 12:50:00,1531.3,1536.28,1527.77,1532.0,3262.0,1531.3,1536.28,1527.77,1532.0,3262.0
2025-05-27 13:00:00,1535.0,1539.06,1528.0,1531.43,2380.0,1535.0,1539.06,1528.0,1531.43,2380.0
2025-05-27 13:10:00,1528.01,1529.9,1515.0,1516.06,4663.0,1528.01,1529.9,1515.0,1516.06,4663.0
2025-05-27 13:20:00,1520.01,1537.0,1515.0,1529.99,14541.0,1520.01,1537.0,1515.0,1529.99,14541.0
2025-05-27 13:30:00,1530.37,1530.37,1510.29,1510.29,8542.0,1530.37,1530.37,1510.29,1510.29,8542.0
2025-05-27 13:40:00,1514.57,1542.21,1505.35,1539.5,10156.0,1514.57,1542.21,1505.35,1539.5,10156.0
2025-05-27 13:50:00,1537.9,1541.15,1523.06,1523.65,7209.0,1537.9,1541.15,1523.06,1523.65,7209.0
2025-05-27 14:00:00,1524.25,1524.25,1505.01,1508.2,10124.0,1524.25,1524.25,1505.01,1508.2,10124.0
2025-05-27 14:10:00,1507.0,1511.95,1484.29,1496.0,13550.0,1507.0,1511.95,1484.29,1496.0,13550.0
2025-05-27 14:20:00,1491.53,1501.21,1491.53,1499.64,9616.0,1491.53,1501.21,1491.53,1499.64,9616.0
2025-05-27 14:30:00,1498.68,1524.04,1498.67,1522.03,7592.0,1498.68,1524.04,1498.67,1522.03,7592.0
2025-05-27 14:40:00,1519.79,1520.62,1500.0,1504.38,5535.0,1519.79,1520.62,1500.0,1504.38,5535.0
2025-05-27 14:50:00,1503.24,1511.5,1486.85,1486.85,5548.0,1503.24,1511.5,1486.85,1486.85,5548.0
2025-05-27 15:00:00,1486.16,1498.3,1485.0,1491.14,15776.0,1486.16,1498.3,1485.0,1491.14,15776.0
2025-05-27 15:10:00,1491.14,1505.0,1486.12,1505.0,11636.0,1491.14,1505.0,1486.12,1505.0,11636.0
2025-05-27 15:20:00,1505.53,1509.35,1500.08,1502.43,10042.0,1505.53,1509.35,1500.08,1502.43,10042.0
2025-05-27 15:30:00,1504.6,1507.43,1500.01,1501.87,5511.0,1504.6,1507.43,1500.01,1501.87,5511.0
2025-05-27 15:40:00,1501.83,1502.5,1485.59,1494.1,9531.0,1501.83,1502.5,1485.59,1494.1,9531.0
2025-05-27 15:50:00,1494.82,1504.17,1488.49,1502.99,30784.0,1494.82,1504.17,1488.49,1502.99,30784.0
2025-05-28 09:30:00,1543.58,1565.3,1525.0,1560.5,35161.0,1543.58,1565.3,1525.0,1560.5,35161.0
2025-05-28 09:40:00,1562.61,1610.34,1555.0,1596.08,10574.0,1562.61,1610.34,1555.0,1596.08,10574.0
2025-05-28 09:50:00,1602.0,1619.26,1585.1,1605.0,8103.0,1602.0,1619.26,1585.1,1605.0,8103.0
2025-05-28 10:00:00,1603.3,1606.25,1592.3,1603.06,5242.0,1603.3,1606.25,1592.3,1603.06,5242.0
2025-05-28 10:10:00,1599.12,1610.0,1593.42,1593.42,2914.0,1599.12,1610.0,1593.42,1593.42,2914.0
2025-05-28 10:20:00,1599.1,1610.0,1598.92,1603.47,5617.0,1599.1,1610.0,1598.92,1603.47,5617.0
2025-05-28 10:30:00,1604.68,1615.0,1590.0,1590.0,8097.0,1604.68,1615.0,1590.0,1590.0,8097.0
2025-05-28 10:40:00,1595.71,1595.71,1579.61,1581.03,2132.0,1595.71,1595.71,1579.61,1581.03,2132.0
2025-05-28 10:50:00,1586.01,1591.0,1581.73,1583.0,1570.0,1586.01,1591.0,1581.73,1583.0,1570.0
2025-05-28 11:00:00,1591.29,1592.83,1575.0,1579.0,7214.0,1591.29,1592.83,1575.0,1579.0,7214.0
2025-05-28 11:10:00,1582.09,1582.09,1569.99,1570.0,2975.0,1582.09,1582.09,1569.99,1570.0,2975.0
2025-05-28 11:20:00,1572.22,1579.16,1569.9,1571.14,6550.0,1572.22,1579.16,1569.9,1571.14,6550.0
2025-05-28 11:30:00,1579.67,1604.51,1570.49,1589.02,28426.0,1579.67,1604.51,1570.49,1589.02,28426.0
2025-05-28 11:40:00,1604.21,1648.95,1598.81,1606.59,27372.0,1604.21,1648.95,1598.81,1606.59,27372.0
2025-05-28 11:50:00,1610.38,1642.63,1609.6,1638.33,9424.0,1610.38,1642.63,1609.6,1638.33,9424.0
2025-05-28 12:00:00,1638.33,1638.33,1607.0,1625.2,8579.0,1638.33,1638.33,1607.0,1625.2,8579.0
2025-05-28 12:10:00,1629.39,1637.08,1622.49,1626.83,5823.0,1629.39,1637.08,1622.49,1626.83,5823.0
2025-05-28 12:20:00,1623.0,1629.0,1618.17,1624.42,3114.0,1623.0,1629.0,1618.17,1624.42,3114.0
2025-05-28 12:30:00,1614.84,1619.18,1612.0,1612.0,1559.0,1614.84,1619.18,1612.0,1612.0,1559.0
2025-05-28 12:40:00,1612.6,1624.64,1611.24,1616.19,2175.0,1612.6,1624.64,1611.24,1616.19,2175.0
2025-05-28 12:50:00,1619.2,1624.6,1619.11,1619.62,1609.0,1619.2,1624.6,1619.11,1619.62,1609.0
2025-05-28 13:00:00,1621.86,1621.86,1615.65,1618.0,3340.0,1621.86,1621.86,1615.65,1618.0,3340.0
2025-05-28 13:10:00,1618.0,1626.85,1616.92,1616.92,4242.0,1618.0,1626.85,1616.92,1616.92,4242.0
2025-05-28 13:20:00,1625.34,1633.14,1623.88,1629.94,4265.0,1625.34,1633.14,1623.88,1629.94,4265.0
2025-05-28 13:30:00,1627.09,1640.07,1625.55,1638.2,5553.0,1627.09,1640.07,1625.55,1638.2,5553.0
2025-05-28 13:40:00,1638.0,1639.28,1630.37,1634.54,4299.0,1638.0,1639.28,1630.37,1634.54,4299.0
2025-05-28 13:50:00,1635.38,1638.07,1632.31,1633.08,2697.0,1635.38,1638.07,1632.31,1633.08,2697.0
2025-05-28 14:00:00,1631.13,1643.51,1630.26,1643.51,2222.0,1631.13,1643.51,1630.26,1643.51,2222.0
2025-05-28 14:10:00,1644.09,1644.09,1636.61,1641.65,3025.0,1644.09,1644.09,1636.61,1641.65,3025.0
2025-05-28 14:20:00,1644.72,1645.13,1640.31,1641.0,2739.0,1644.72,1645.13,1640.31,1641.0,2739.0
2025-05-28 14:30:00,1641.5,1642.81,1633.88,1636.68,4346.0,1641.5,1642.81,1633.88,1636.68,4346.0
2025-05-28 14:40:00,1636.68,1643.62,1636.17,1639.68,2706.0,1636.68,1643.62,1636.17,1639.68,2706.0
2025-05-28 14:50:00,1642.12,1642.12,1626.29,1627.49,7171.0,1642.12,1642.12,1626.29,1627.49,7171.0
2025-05-28 15:00:00,1629.24,1636.87,1626.34,1634.04,3822.0,1629.24,1636.87,1626.34,1634.04,3822.0
2025-05-28 15:10:00,1635.08,1635.08,1625.0,1625.3,1999.0,1635.08,1635.08,1625.0,1625.3,1999.0
2025-05-28 15:20:00,1625.0,1625.0,1611.57,1620.36,8410.0,1625.0,1625.0,1611.57,1620.36,8410.0
2025-05-28 15:30:00,1625.0,1634.92,1625.0,1626.72,3015.0,1625.0,1634.92,1625.0,1626.72,3015.0
2025-05-28 15:40:00,1627.4,1632.06,1621.78,1624.25,4740.0,1627.4,1632.06,1621.78,1624.25,4740.0
2025-05-28 15:50:00,1620.74,1627.18,1617.08,1618.81,11158.0,1620.74,1627.18,1617.08,1618.81,11158.0
2025-05-29 09:30:00,1645.0,1688.79,1640.0,1687.21,30822.0,1645.0,1688.79,1640.0,1687.21,30822.0
2025-05-29 09:40:00,1680.88,1687.99,1667.98,1672.11,13886.0,1680.88,1687.99,1667.98,1672.11,13886.0
2025-05-29 09:50:00,1665.11,1667.71,1652.63,1653.29,7107.0,1665.11,1667.71,1652.63,1653.29,7107.0
2025-05-29 10:00:00,1659.58,1662.69,1630.12,1636.5,4827.0,1659.58,1662.69,1630.12,1636.5,4827.0
2025-05-29 10:10:00,1636.67,1642.4,1629.0,1630.65,7384.0,1636.67,1642.4,1629.0,1630.65,7384.0
2025-05-29 10:20:00,1629.82,1633.36,1624.81,1633.36,3271.0,1629.82,1633.36,1624.81,1633.36,3271.0
2025-05-29 10:30:00,1634.38,1638.03,1626.03,1626.03,3715.0,1634.38,1638.03,1626.03,1626.03,3715.0
2025-05-29 10:40:00,1625.92,1632.71,1624.69,1632.5,3602.0,1625.92,1632.71,1624.69,1632.5,3602.0
2025-05-29 10:50:00,1636.49,1646.02,1636.48,1636.99,3117.0,1636.49,1646.02,1636.48,1636.99,3117.0
2025-05-29 11:00:00,1636.2,1637.76,1632.04,1632.5,2700.0,1636.2,1637.76,1632.04,1632.5,2700.0
2025-05-29 11:10:00,1630.0,1634.37,1630.0,1634.37,1900.0,1630.0,1634.37,1630.0,1634.37,1900.0
2025-05-29 11:20:00,1634.37,1641.15,1634.36,1641.15,996.0,1634.37,1641.15,1634.36,1641.15,996.0
2025-05-29 11:30:00,1639.27,1648.82,1639.27,1645.9,5317.0,1639.27,1648.82,1639.27,1645.9,5317.0
2025-05-29 11:40:00,1652.28,1663.21,1652.0,1662.88,1700.0,1652.28,1663.21,1652.0,1662.88,1700.0
2025-05-29 11:50:00,1662.38,1667.14,1653.84,1660.28,10432.0,1662.38,1667.14,1653.84,1660.28,10432.0
2025-05-29 12:00:00,1660.4,1660.74,1653.0,1653.0,2446.0,1660.4,1660.74,1653.0,1653.0,2446.0
2025-05-29 12:10:00,1651.96,1660.09,1651.96,1659.71,1700.0,1651.96,1660.09,1651.96,1659.71,1700.0
2025-05-29 12:20:00,1660.84,1660.84,1656.12,1657.95,1640.0,1660.84,1660.84,1656.12,1657.95,1640.0
2025-05-29 12:30:00,1657.95,1664.43,1656.3,1663.9,2631.0,1657.95,1664.43,1656.3,1663.9,2631.0
2025-05-29 12:40:00,1663.9,1665.88,1661.4,1661.96,1041.0,1663.9,1665.88,1661.4,1661.96,1041.0
2025-05-29 12:50:00,1659.37,1665.0,1659.37,1664.77,2088.0,1659.37,1665.0,1659.37,1664.77,2088.0
2025-05-29 13:00:00,1667.0,1673.2,1667.0,1670.77,2735.0,1667.0,1673.2,1667.0,1670.77,2735.0
2025-05-29 13:10:00,1671.56,1671.83,1669.66,1671.83,1400.0,1671.56,1671.83,1669.66,1671.83,1400.0
2025-05-29 13:20:00,1673.86,1675.0,1671.34,1672.15,1600.0,1673.86,1675.0,1671.34,1672.15,1600.0
2025-05-29 13:30:00,1670.34,1678.77,1670.13,1677.0,1504.0,1670.34,1678.77,1670.13,1677.0,1504.0
2025-05-29 13:40:00,1680.73,1685.23,1674.05,1676.0,8588.0,1680.73,1685.23,1674.05,1676.0,8588.0
2025-05-29 13:50:00,1677.96,1678.0,1671.61,1673.0,2301.0,1677.96,1678.0,1671.61,1673.0,2301.0
2025-05-29 14:00:00,1671.0,1671.79,1664.97,1666.72,2301.0,1671.0,1671.79,1664.97,1666.72,2301.0
2025-05-29 14:10:00,1666.99,1674.7,1666.98,1674.7,1825.0,1666.99,1674.7,1666.98,1674.7,1825.0
2025-05-29 14:20:00,1668.3,1674.98,1666.88,1671.26,2858.0,1668.3,1674.98,1666.88,1671.26,2858.0
2025-05-29 14:30:00,1674.55,1674.55,1669.81,1671.41,3796.0,1674.55,1674.55,1669.81,1671.41,3796.0
2025-05-29 14:40:00,1671.91,1674.52,1669.87,1669.87,1548.0,1671.91,1674.52,1669.87,1669.87,1548.0
2025-05-29 14:50:00,1670.48,1672.34,1670.15,1670.15,1000.0,1670.48,1672.34,1670.15,1670.15,1000.0
2025-05-29 15:00:00,1671.8,1682.02,1671.29,1676.68,6451.0,1671.8,1682.02,1671.29,1676.68,6451.0
2025-05-29 15:10:00,1674.51,1678.94,1674.5,1676.64,2006.0,1674.51,1678.94,1674.5,1676.64,2006.0
2025-05-29 15:20:00,1679.14,1679.48,1674.99,1677.08,1578.0,1679.14,1679.48,1674.99,1677.08,1578.0
2025-05-29 15:30:00,1681.0,1684.19,1678.18,1678.66,5690.0,1681.0,1684.19,1678.18,1678.66,5690.0
2025-05-29 15:40:00,1677.15,1677.15,1672.85,1677.12,565.0,1677.15,1677.15,1672.85,1677.12,565.0
2025-05-29 15:50:00,1680.67,1688.0,1678.5,1685.69,11859.0,1680.67,1688.0,1678.5,1685.69,11859.0
2025-05-30 09:30:00,1683.08,1705.18,1675.63,1700.0,7236.0,1683.08,1705.18,1675.63,1700.0,7236.0
2025-05-30 09:40:00,1708.37,1717.83,1705.56,1708.0,5341.0,1708.37,1717.83,1705.56,1708.0,5341.0
2025-05-30 09:50:00,1709.0,1710.85,1695.0,1695.0,2177.0,1709.0,1710.85,1695.0,1695.0,2177.0
2025-05-30 10:00:00,1698.62,1701.85,1696.69,1696.81,2826.0,1698.62,1701.85,1696.69,1696.81,2826.0
2025-05-30 10:10:00,1703.12,1703.12,1702.61,1702.61,300.0,1703.12,1703.12,1702.61,1702.61,300.0
2025-05-30 10:20:00,1699.91,1703.2,1697.0,1703.1,2867.0,1699.91,1703.2,1697.0,1703.1,2867.0
2025-05-30 10:30:00,1701.07,1708.0,1697.48,1705.85,4238.0,1701.07,1708.0,1697.48,1705.85,4238.0
2025-05-30 10:40:00,1710.46,1723.25,1709.62,1720.3,2058.0,1710.46,1723.25,1709.62,1720.3,2058.0
2025-05-30 10:50:00,1719.96,1723.27,1709.85,1722.62,5830.0,1719.96,1723.27,1709.85,1722.62,5830.0
2025-05-30 11:00:00,1718.96,1725.22,1718.96,1725.22,2931.0,1718.96,1725.22,1718.96,1725.22,2931.0
2025-05-30 11:10:00,1725.72,1726.65,1723.2,1724.41,1465.0,1725.72,1726.65,1723.2,1724.41,1465.0
2025-05-30 11:20:00,1725.14,1728.61,1721.41,1722.66,2975.0,1725.14,1728.61,1721.41,1722.66,2975.0
2025-05-30 11:30:00,1723.03,1723.03,1711.91,1714.05,5082.0,1723.03,1723.03,1711.91,1714.05,5082.0
2025-05-30 11:40:00,1710.52,1713.41,1708.1,1709.24,3016.0,1710.52,1713.41,1708.1,1709.24,3016.0
2025-05-30 11:50:00,1709.24,1714.9,1706.24,1714.71,1855.0,1709.24,1714.9,1706.24,1714.71,1855.0
2025-05-30 12:00:00,1722.0,1728.84,1722.0,1725.18,2969.0,1722.0,1728.84,1722.0,1725.18,2969.0
2025-05-30 12:10:00,1727.78,1729.17,1726.26,1728.13,1543.0,1727.78,1729.17,1726.26,1728.13,1543.0
2025-05-30 12:20:00,1724.42,1728.08,1718.96,1718.96,3507.0,1724.42,1728.08,1718.96,1718.96,3507.0
2025-05-30 12:30:00,1717.77,1718.34,1706.16,1717.55,2611.0,1717.77,1718.34,1706.16,1717.55,2611.0
2025-05-30 12:40:00,1718.75,1719.68,1716.66,1719.26,1706.0,1718.75,1719.68,1716.66,1719.26,1706.0
2025-05-30 12:50:00,1717.74,1720.5,1716.15,1720.5,1027.0,1717.74,1720.5,1716.15,1720.5,1027.0
2025-05-30 13:00:00,1722.51,1725.0,1722.51,1724.63,1105.0,1722.51,1725.0,1722.51,1724.63,1105.0
2025-05-30 13:10:00,1725.0,1730.7,1725.0,1730.0,1209.0,1725.0,1730.7,1725.0,1730.0,1209.0
2025-05-30 13:20:00,1729.81,1736.98,1727.35,1734.73,2645.0,1729.81,1736.98,1727.35,1734.73,2645.0
2025-05-30 13:30:00,1734.73,1742.83,1734.72,1735.82,2256.0,1734.73,1742.83,1734.72,1735.82,2256.0
2025-05-30 13:40:00,1734.57,1734.57,1727.26,1731.79,1634.0,1734.57,1734.57,1727.26,1731.79,1634.0
2025-05-30 13:50:00,1734.83,1736.96,1731.04,1735.66,1800.0,1734.83,1736.96,1731.04,1735.66,1800.0
2025-05-30 14:00:00,1736.52,1745.6,1733.35,1742.5,2067.0,1736.52,1745.6,1733.35,1742.5,2067.0
2025-05-30 14:10:00,1742.5,1750.0,1742.49,1750.0,3219.0,1742.5,1750.0,1742.49,1750.0,3219.0
2025-05-30 14:20:00,1749.05,1749.18,1748.99,1749.18,632.0,1749.05,1749.18,1748.99,1749.18,632.0
2025-05-30 14:30:00,1749.0,1749.0,1743.01,1746.38,782.0,1749.0,1749.0,1743.01,1746.38,782.0
2025-05-30 14:40:00,1745.97,1749.78,1745.0,1748.83,2734.0,1745.97,1749.78,1745.0,1748.83,2734.0
2025-05-30 14:50:00,1746.94,1746.94,1738.49,1740.96,3491.0,1746.94,1746.94,1738.49,1740.96,3491.0
2025-05-30 15:00:00,1738.09,1745.69,1738.08,1744.52,1408.0,1738.09,1745.69,1738.08,1744.52,1408.0
2025-05-30 15:10:00,1744.23,1744.23,1737.05,1737.05,1133.0,1744.23,1744.23,1737.05,1737.05,1133.0
2025-05-30 15:20:00,1741.36,1745.5,1741.34,1745.5,1107.0,1741.36,1745.5,1741.34,1745.5,1107.0
2025-05-30 15:30:00,1741.38,1749.5,1739.59,1742.16,2626.0,1741.38,1749.5,1739.59,1742.16,2626.0
2025-05-30 15:40:00,1743.91,1743.91,1735.35,1736.99,1800.0,1743.91,1743.91,1735.35,1736.99,1800.0
2025-05-30 15:50:00,1738.98,1743.09,1724.95,1724.97,11759.0,1738.98,1743.09,1724.95,1724.97,11759.0
2025-06-02 09:30:00,1708.71,1741.02,1700.33,1725.73,13495.0,1708.71,1741.02,1700.33,1725.73,13495.0
2025-06-02 09:40:00,1725.72,1729.5,1713.98,1720.41,3849.0,1725.72,1729.5,1713.98,1720.41,3849.0
2025-06-02 09:50:00,1720.61,1720.61,1705.36,1712.88,6786.0,1720.61,1720.61,1705.36,1712.88,6786.0
2025-06-02 10:00:00,1712.93,1714.6,1705.36,1714.6,3660.0,1712.93,1714.6,1705.36,1714.6,3660.0
2025-06-02 10:10:00,1714.61,1717.32,1712.66,1717.02,2035.0,1714.61,1717.32,1712.66,1717.02,2035.0
2025-06-02 10:20:00,1717.02,1723.99,1717.02,1722.05,737.0,1717.02,1723.99,1717.02,1722.05,737.0
2025-06-02 10:30:00,1723.07,1732.04,1723.07,1728.37,2200.0,1723.07,1732.04,1723.07,1728.37,2200.0
2025-06-02 10:40:00,1731.36,1731.62,1728.19,1731.62,1899.0,1731.36,1731.62,1728.19,1731.62,1899.0
2025-06-02 10:50:00,1731.72,1732.0,1730.07,1730.08,715.0,1731.72,1732.0,1730.07,1730.08,715.0
2025-06-02 11:00:00,1729.44,1731.3,1726.71,1730.05,922.0,1729.44,1731.3,1726.71,1730.05,922.0
2025-06-02 11:10:00,1730.66,1735.31,1730.66,1731.5,1100.0,1730.66,1735.31,1730.66,1731.5,1100.0
2025-06-02 11:20:00,1729.36,1729.36,1728.62,1729.34,1045.0,1729.36,1729.36,1728.62,1729.34,1045.0
2025-06-02 11:30:00,1728.2,1728.2,1725.0,1725.0,1000.0,1728.2,1728.2,1725.0,1725.0,1000.0
2025-06-02 11:40:00,1725.0,1725.0,1725.0,1725.0,200.0,1725.0,1725.0,1725.0,1725.0,200.0
2025-06-02 11:50:00,1724.53,1727.42,1724.52,1726.95,300.0,1724.53,1727.42,1724.52,1726.95,300.0
2025-06-02 12:00:00,1724.2,1724.2,1719.75,1719.93,1225.0,1724.2,1724.2,1719.75,1719.93,1225.0
2025-06-02 12:10:00,1719.93,1719.93,1719.93,1719.93,0.0,1719.93,1719.93,1719.93,1719.93,0.0
2025-06-02 12:20:00,1721.62,1724.16,1721.43,1723.35,1457.0,1721.62,1724.16,1721.43,1723.35,1457.0
2025-06-02 12:30:00,1725.47,1725.47,1724.68,1724.68,500.0,1725.47,1725.47,1724.68,1724.68,500.0
2025-06-02 12:40:00,1726.17,1726.17,1722.61,1722.61,327.0,1726.17,1726.17,1722.61,1722.61,327.0
2025-06-02 12:50:00,1724.73,1726.35,1724.72,1726.35,588.0,1724.73,1726.35,1724.72,1726.35,588.0
2025-06-02 13:00:00,1726.83,1727.3,1725.11,1725.11,955.0,1726.83,1727.3,1725.11,1725.11,955.0
2025-06-02 13:10:00,1725.65,1727.29,1723.0,1723.0,900.0,1725.65,1727.29,1723.0,1723.0,900.0
2025-06-02 13:20:00,1725.0,1727.22,1724.5,1726.66,1700.0,1725.0,1727.22,1724.5,1726.66,1700.0
2025-06-02 13:30:00,1726.66,1726.66,1726.66,1726.66,0.0,1726.66,1726.66,1726.66,1726.66,0.0
2025-06-02 13:40:00,1732.56,1732.56,1732.56,1732.56,188.0,1732.56,1732.56,1732.56,1732.56,188.0
2025-06-02 13:50:00,1735.74,1737.34,1732.9,1735.12,2573.0,1735.74,1737.34,1732.9,1735.12,2573.0
2025-06-02 14:00:00,1737.34,1740.0,1736.08,1736.08,1011.0,1737.34,1740.0,1736.08,1736.08,1011.0
2025-06-02 14:10:00,1741.54,1743.36,1741.54,1743.36,380.0,1741.54,1743.36,1741.54,1743.36,380.0
2025-06-02 14:20:00,1743.56,1745.61,1739.23,1743.28,4866.0,1743.56,1745.61,1739.23,1743.28,4866.0
2025-06-02 14:30:00,1743.2,1743.2,1738.65,1741.86,2345.0,1743.2,1743.2,1738.65,1741.86,2345.0
2025-06-02 14:40:00,1741.96,1742.9,1741.96,1742.89,415.0,1741.96,1742.9,1741.96,1742.89,415.0
2025-06-02 14:50:00,1740.59,1742.34,1738.12,1738.12,1676.0,1740.59,1742.34,1738.12,1738.12,1676.0
2025-06-02 15:00:00,1738.94,1740.48,1738.26,1740.21,2605.0,1738.94,1740.48,1738.26,1740.21,2605.0
2025-06-02 15:10:00,1742.25,1742.25,1742.24,1742.25,200.0,1742.25,1742.25,1742.24,1742.25,200.0
2025-06-02 15:20:00,1740.84,1751.29,1740.84,1750.54,1770.0,1740.84,1751.29,1740.84,1750.54,1770.0
2025-06-02 15:30:00,1749.02,1750.53,1742.84,1743.73,1441.0,1749.02,1750.53,1742.84,1743.73,1441.0
2025-06-02 15:40:00,1744.45,1745.88,1740.41,1742.88,1488.0,1744.45,1745.88,1740.41,1742.88,1488.0
2025-06-02 15:50:00,1740.41,1750.77,1740.41,1750.77,7510.0,1740.41,1750.77,1740.41,1750.77,7510.0
2025-06-03 09:30:00,1743.36,1768.74,1725.0,1768.74,4537.0,1743.36,1768.74,1725.0,1768.74,4537.0
2025-06-03 09:40:00,1746.89,1746.89,1731.12,1731.12,2230.0,1746.89,1746.89,1731.12,1731.12,2230.0
2025-06-03 09:50:00,1730.42,1739.46,1729.81,1735.0,1837.0,1730.42,1739.46,1729.81,1735.0,1837.0
2025-06-03 10:00:00,1735.0,1741.47,1727.08,1727.08,1464.0,1735.0,1741.47,1727.08,1727.08,1464.0
2025-06-03 10:10:00,1732.62,1738.23,1731.77,1738.23,600.0,1732.62,1738.23,1731.77,1738.23,600.0
2025-06-03 10:20:00,1732.43,1733.25,1730.0,1731.28,1593.0,1732.43,1733.25,1730.0,1731.28,1593.0
2025-06-03 10:30:00,1735.55,1735.55,1735.55,1735.55,200.0,1735.55,1735.55,1735.55,1735.55,200.0
2025-06-03 10:40:00,1733.86,1741.34,1733.86,1740.77,1340.0,1733.86,1741.34,1733.86,1740.77,1340.0
2025-06-03 10:50:00,1741.56,1742.38,1733.86,1733.86,2226.0,1741.56,1742.38,1733.86,1733.86,2226.0
2025-06-03 11:00:00,1735.31,1735.31,1727.52,1729.89,4035.0,1735.31,1735.31,1727.52,1729.89,4035.0
2025-06-03 11:10:00,1727.71,1729.98,1721.41,1728.01,1330.0,1727.71,1729.98,1721.41,1728.01,1330.0
2025-06-03 11:20:00,1731.97,1734.06,1729.55,1734.06,2399.0,1731.97,1734.06,1729.55,1734.06,2399.0
2025-06-03 11:30:00,1738.23,1738.44,1738.23,1738.44,300.0,1738.23,1738.44,1738.23,1738.44,300.0
2025-06-03 11:40:00,1740.32,1742.19,1740.31,1742.19,261.0,1740.32,1742.19,1740.31,1742.19,261.0
2025-06-03 11:50:00,1744.25,1745.68,1744.24,1745.68,300.0,1744.25,1745.68,1744.24,1745.68,300.0
2025-06-03 12:00:00,1743.26,1749.07,1743.26,1749.07,500.0,1743.26,1749.07,1743.26,1749.07,500.0
2025-06-03 12:10:00,1748.87,1748.87,1740.16,1740.16,4236.0,1748.87,1748.87,1740.16,1740.16,4236.0
2025-06-03 12:20:00,1743.5,1743.5,1736.51,1736.51,768.0,1743.5,1743.5,1736.51,1736.51,768.0
2025-06-03 12:30:00,1736.5,1737.79,1734.02,1737.79,822.0,1736.5,1737.79,1734.02,1737.79,822.0
2025-06-03 12:40:00,1736.69,1736.69,1733.66,1733.67,478.0,1736.69,1736.69,1733.66,1733.67,478.0
2025-06-03 12:50:00,1733.67,1733.67,1733.67,1733.67,0.0,1733.67,1733.67,1733.67,1733.67,0.0
2025-06-03 13:00:00,1734.6,1734.6,1732.29,1733.3,932.0,1734.6,1734.6,1732.29,1733.3,932.0
2025-06-03 13:10:00,1733.4,1736.55,1733.4,1736.55,308.0,1733.4,1736.55,1733.4,1736.55,308.0
2025-06-03 13:20:00,1734.21,1734.21,1728.12,1728.76,2895.0,1734.21,1734.21,1728.12,1728.76,2895.0
2025-06-03 13:30:00,1733.2,1733.2,1733.15,1733.15,300.0,1733.2,1733.2,1733.15,1733.15,300.0
2025-06-03 13:40:00,1733.15,1733.15,1733.15,1733.15,0.0,1733.15,1733.15,1733.15,1733.15,0.0
2025-06-03 13:50:00,1730.05,1730.05,1729.09,1729.46,1000.0,1730.05,1730.05,1729.09,1729.46,1000.0
2025-06-03 14:00:00,1729.06,1730.0,1724.08,1724.5,4029.0,1729.06,1730.0,1724.08,1724.5,4029.0
2025-06-03 14:10:00,1725.04,1728.52,1725.0,1727.14,3200.0,1725.04,1728.52,1725.0,1727.14,3200.0
2025-06-03 14:20:00,1730.61,1732.96,1730.61,1732.96,200.0,1730.61,1732.96,1730.61,1732.96,200.0
2025-06-03 14:30:00,1734.02,1734.02,1729.2,1730.0,1405.0,1734.02,1734.02,1729.2,1730.0,1405.0
2025-06-03 14:40:00,1728.74,1733.26,1728.74,1733.26,500.0,1728.74,1733.26,1728.74,1733.26,500.0
2025-06-03 14:50:00,1731.79,1733.11,1731.61,1733.11,300.0,1731.79,1733.11,1731.61,1733.11,300.0
2025-06-03 15:00:00,1737.36,1737.36,1733.46,1733.46,356.0,1737.36,1737.36,1733.46,1733.46,356.0
2025-06-03 15:10:00,1733.73,1733.73,1730.98,1733.48,707.0,1733.73,1733.73,1730.98,1733.48,707.0
2025-06-03 15:20:00,1733.81,1735.57,1733.81,1735.2,1785.0,1733.81,1735.57,1733.81,1735.2,1785.0
2025-06-03 15:30:00,1736.75,1741.95,1736.3,1737.42,5394.0,1736.75,1741.95,1736.3,1737.42,5394.0
2025-06-03 15:40:00,1735.46,1736.41,1728.97,1728.97,911.0,1735.46,1736.41,1728.97,1728.97,911.0
2025-06-03 15:50:00,1729.66,1742.04,1728.49,1740.39,10077.0,1729.66,1742.04,1728.49,1740.39,10077.0
2025-06-04 09:30:00,1735.03,1751.9,1730.0,1751.9,2400.0,1735.03,1751.9,1730.0,1751.9,2400.0
2025-06-04 09:40:00,1733.51,1733.51,1728.26,1728.27,500.0,1733.51,1733.51,1728.26,1728.27,500.0
2025-06-04 09:50:00,1731.52,1743.52,1731.52,1743.52,1300.0,1731.52,1743.52,1731.52,1743.52,1300.0
2025-06-04 10:00:00,1745.36,1750.0,1741.8,1741.8,1118.0,1745.36,1750.0,1741.8,1741.8,1118.0
2025-06-04 10:10:00,1745.91,1745.91,1737.52,1742.29,581.0,1745.91,1745.91,1737.52,1742.29,581.0
2025-06-04 10:20:00,1741.07,1750.0,1740.78,1749.47,796.0,1741.07,1750.0,1740.78,1749.47,796.0
2025-06-04 10:30:00,1745.0,1750.0,1745.0,1746.64,1004.0,1745.0,1750.0,1745.0,1746.64,1004.0
2025-06-04 10:40:00,1746.64,1746.64,1746.64,1746.64,0.0,1746.64,1746.64,1746.64,1746.64,0.0
2025-06-04 10:50:00,1748.69,1751.0,1748.69,1751.0,200.0,1748.69,1751.0,1748.69,1751.0,200.0
2025-06-04 11:00:00,1753.04,1753.04,1753.04,1753.04,100.0,1753.04,1753.04,1753.04,1753.04,100.0
2025-06-04 11:10:00,1749.87,1749.87,1749.86,1749.87,100.0,1749.87,1749.87,1749.86,1749.87,100.0
2025-06-04 11:20:00,1748.9,1751.34,1748.9,1750.55,1000.0,1748.9,1751.34,1748.9,1750.55,1000.0
2025-06-04 11:30:00,1753.98,1755.54,1748.99,1753.53,2068.0,1753.98,1755.54,1748.99,1753.53,2068.0
2025-06-04 11:40:00,1753.0,1753.24,1750.11,1752.53,1002.0,1753.0,1753.24,1750.11,1752.53,1002.0
2025-06-04 11:50:00,1755.65,1758.96,1755.29,1757.65,900.0,1755.65,1758.96,1755.29,1757.65,900.0
2025-06-04 12:00:00,1754.0,1754.0,1749.51,1750.7,1099.0,1754.0,1754.0,1749.51,1750.7,1099.0
2025-06-04 12:10:00,1751.96,1754.88,1751.96,1754.79,1267.0,1751.96,1754.88,1751.96,1754.79,1267.0
2025-06-04 12:20:00,1752.81,1753.23,1750.76,1750.85,1930.0,1752.81,1753.23,1750.76,1750.85,1930.0
2025-06-04 12:30:00,1746.97,1749.0,1745.71,1747.43,1114.0,1746.97,1749.0,1745.71,1747.43,1114.0
2025-06-04 12:40:00,1747.43,1747.43,1747.43,1747.43,0.0,1747.43,1747.43,1747.43,1747.43,0.0
2025-06-04 12:50:00,1751.8,1751.8,1751.79,1751.8,100.0,1751.8,1751.8,1751.79,1751.8,100.0
2025-06-04 13:00:00,1751.8,1754.88,1751.68,1754.88,300.0,1751.8,1754.88,1751.68,1754.88,300.0
2025-06-04 13:10:00,1754.88,1754.88,1750.01,1750.01,573.0,1754.88,1754.88,1750.01,1750.01,573.0
2025-06-04 13:20:00,1755.17,1755.17,1755.16,1755.17,100.0,1755.17,1755.17,1755.16,1755.17,100.0
2025-06-04 13:30:00,1757.15,1757.15,1754.82,1754.82,935.0,1757.15,1757.15,1754.82,1754.82,935.0
2025-06-04 13:40:00,1755.0,1757.29,1755.0,1757.29,500.0,1755.0,1757.29,1755.0,1757.29,500.0
2025-06-04 13:50:00,1755.35,1755.35,1754.08,1754.09,695.0,1755.35,1755.35,1754.08,1754.09,695.0
2025-06-04 14:00:00,1754.91,1758.96,1754.91,1757.6,702.0,1754.91,1758.96,1754.91,1757.6,702.0
2025-06-04 14:10:00,1759.42,1761.53,1758.38,1758.38,1726.0,1759.42,1761.53,1758.38,1758.38,1726.0
2025-06-04 14:20:00,1758.93,1764.6,1758.93,1762.88,2384.0,1758.93,1764.6,1758.93,1762.88,2384.0
2025-06-04 14:30:00,1762.92,1764.47,1762.91,1764.47,200.0,1762.92,1764.47,1762.91,1764.47,200.0
2025-06-04 14:40:00,1760.69,1761.22,1759.3,1761.22,1400.0,1760.69,1761.22,1759.3,1761.22,1400.0
2025-06-04 14:50:00,1760.4,1760.41,1760.4,1760.4,100.0,1760.4,1760.41,1760.4,1760.4,100.0
2025-06-04 15:00:00,1760.97,1761.5,1760.96,1761.5,399.0,1760.97,1761.5,1760.96,1761.5,399.0
2025-06-04 15:10:00,1760.74,1760.74,1760.73,1760.74,100.0,1760.74,1760.74,1760.73,1760.74,100.0
2025-06-04 15:20:00,1762.94,1763.21,1760.19,1761.76,3858.0,1762.94,1763.21,1760.19,1761.76,3858.0
2025-06-04 15:30:00,1762.94,1763.51,1762.86,1762.86,500.0,1762.94,1763.51,1762.86,1762.86,500.0
2025-06-04 15:40:00,1763.0,1764.04,1752.72,1755.01,1510.0,1763.0,1764.04,1752.72,1755.01,1510.0
2025-06-04 15:50:00,1756.33,1757.79,1748.71,1755.78,5056.0,1756.33,1757.79,1748.71,1755.78,5056.0
2025-06-05 09:30:00,1757.8,1758.0,1757.33,1758.0,2257.0,1757.8,1758.0,1757.33,1758.0,2257.0
2025-06-05 09:40:00,1758.0,1765.35,1757.92,1765.35,500.0,1758.0,1765.35,1757.92,1765.35,500.0
2025-06-05 09:50:00,1758.92,1758.92,1758.92,1758.92,400.0,1758.92,1758.92,1758.92,1758.92,400.0
2025-06-05 10:00:00,1765.85,1768.37,1765.85,1768.37,500.0,1765.85,1768.37,1765.85,1768.37,500.0
2025-06-05 10:10:00,1773.51,1773.51,1769.87,1769.88,200.0,1773.51,1773.51,1769.87,1769.88,200.0
2025-06-05 10:20:00,1777.0,1779.78,1770.43,1779.78,1045.0,1777.0,1779.78,1770.43,1779.78,1045.0
2025-06-05 10:30:00,1777.71,1777.71,1764.19,1769.72,4369.0,1777.71,1777.71,1764.19,1769.72,4369.0
2025-06-05 10:40:00,1769.72,1769.72,1769.72,1769.72,0.0,1769.72,1769.72,1769.72,1769.72,0.0
2025-06-05 10:50:00,1780.0,1781.04,1780.0,1780.76,450.0,1780.0,1781.04,1780.0,1780.76,450.0
2025-06-05 11:00:00,1780.0,1780.0,1780.0,1780.0,100.0,1780.0,1780.0,1780.0,1780.0,100.0
2025-06-05 11:10:00,1782.09,1785.82,1781.82,1781.82,1416.0,1782.09,1785.82,1781.82,1781.82,1416.0
2025-06-05 11:20:00,1781.49,1781.49,1778.99,1778.99,600.0,1781.49,1781.49,1778.99,1778.99,600.0
2025-06-05 11:30:00,1782.69,1782.69,1781.2,1781.2,200.0,1782.69,1782.69,1781.2,1781.2,200.0
2025-06-05 11:40:00,1780.0,1781.2,1776.05,1781.2,1991.0,1780.0,1781.2,1776.05,1781.2,1991.0
2025-06-05 11:50:00,1779.05,1779.05,1777.15,1777.15,1000.0,1779.05,1779.05,1777.15,1777.15,1000.0
2025-06-05 12:00:00,1776.7,1777.53,1776.7,1777.53,338.0,1776.7,1777.53,1776.7,1777.53,338.0
2025-06-05 12:10:00,1775.0,1775.93,1766.9,1766.9,2324.0,1775.0,1775.93,1766.9,1766.9,2324.0
2025-06-05 12:20:00,1770.09,1772.87,1768.08,1770.77,4066.0,1770.09,1772.87,1768.08,1770.77,4066.0
2025-06-05 12:30:00,1774.83,1774.83,1769.04,1772.09,324.0,1774.83,1774.83,1769.04,1772.09,324.0
2025-06-05 12:40:00,1770.57,1770.57,1760.44,1760.44,4138.0,1770.57,1770.57,1760.44,1760.44,4138.0
2025-06-05 12:50:00,1753.99,1756.63,1753.99,1756.63,300.0,1753.99,1756.63,1753.99,1756.63,300.0
2025-06-05 13:00:00,1756.62,1762.87,1756.46,1762.87,1483.0,1756.62,1762.87,1756.46,1762.87,1483.0
2025-06-05 13:10:00,1764.71,1769.28,1764.71,1767.02,300.0,1764.71,1769.28,1764.71,1767.02,300.0
2025-06-05 13:20:00,1768.03,1770.45,1768.03,1770.45,200.0,1768.03,1770.45,1768.03,1770.45,200.0
2025-06-05 13:30:00,1767.98,1770.3,1763.44,1764.75,889.0,1767.98,1770.3,1763.44,1764.75,889.0
2025-06-05 13:40:00,1766.93,1766.93,1766.93,1766.93,100.0,1766.93,1766.93,1766.93,1766.93,100.0
2025-06-05 13:50:00,1765.0,1765.0,1763.31,1764.31,1036.0,1765.0,1765.0,1763.31,1764.31,1036.0
2025-06-05 14:00:00,1764.14,1764.25,1762.71,1762.71,600.0,1764.14,1764.25,1762.71,1762.71,600.0
2025-06-05 14:10:00,1765.13,1765.13,1760.51,1761.68,1785.0,1765.13,1765.13,1760.51,1761.68,1785.0
2025-06-05 14:20:00,1763.74,1767.57,1763.73,1767.57,1700.0,1763.74,1767.57,1763.73,1767.57,1700.0
2025-06-05 14:30:00,1770.0,1770.02,1770.0,1770.02,300.0,1770.0,1770.02,1770.0,1770.02,300.0
2025-06-05 14:40:00,1766.95,1768.17,1766.95,1768.17,200.0,1766.95,1768.17,1766.95,1768.17,200.0
2025-06-05 14:50:00,1768.17,1768.17,1768.17,1768.17,0.0,1768.17,1768.17,1768.17,1768.17,0.0
2025-06-05 15:00:00,1768.17,1768.17,1768.17,1768.17,0.0,1768.17,1768.17,1768.17,1768.17,0.0
2025-06-05 15:10:00,1764.06,1768.77,1751.99,1754.18,3406.0,1764.06,1768.77,1751.99,1754.18,3406.0
2025-06-05 15:20:00,1752.94,1760.34,1742.94,1757.37,2643.0,1752.94,1760.34,1742.94,1757.37,2643.0
2025-06-05 15:30:00,1759.75,1763.99,1759.75,1763.68,1801.0,1759.75,1763.99,1759.75,1763.68,1801.0
2025-06-05 15:40:00,1765.03,1765.03,1765.03,1765.03,100.0,1765.03,1765.03,1765.03,1765.03,100.0
2025-06-05 15:50:00,1765.11,1771.51,1763.63,1770.35,2293.0,1765.11,1771.51,1763.63,1770.35,2293.0
2025-06-06 09:30:00,1781.03,1781.03,1760.23,1769.0,4767.0,1781.03,1781.03,1760.23,1769.0,4767.0
2025-06-06 09:40:00,1769.73,1775.51,1769.73,1775.51,926.0,1769.73,1775.51,1769.73,1775.51,926.0
2025-06-06 09:50:00,1771.64,1771.64,1765.95,1771.11,1400.0,1771.64,1771.64,1765.95,1771.11,1400.0
2025-06-06 10:00:00,1765.0,1765.0,1761.52,1763.0,1362.0,1765.0,1765.0,1761.52,1763.0,1362.0
2025-06-06 10:10:00,1762.99,1762.99,1761.9,1761.9,600.0,1762.99,1762.99,1761.9,1761.9,600.0
2025-06-06 10:20:00,1765.93,1767.47,1761.0,1761.0,999.0,1765.93,1767.47,1761.0,1761.0,999.0
2025-06-06 10:30:00,1769.89,1769.89,1766.89,1766.89,323.0,1769.89,1769.89,1766.89,1766.89,323.0
2025-06-06 10:40:00,1770.89,1770.89,1770.89,1770.89,100.0,1770.89,1770.89,1770.89,1770.89,100.0
2025-06-06 10:50:00,1770.54,1772.35,1768.06,1768.07,1100.0,1770.54,1772.35,1768.06,1768.07,1100.0
2025-06-06 11:00:00,1768.0,1770.0,1767.17,1770.0,2062.0,1768.0,1770.0,1767.17,1770.0,2062.0
2025-06-06 11:10:00,1775.34,1778.0,1775.0,1775.0,2893.0,1775.34,1778.0,1775.0,1775.0,2893.0
2025-06-06 11:20:00,1770.56,1770.56,1770.06,1770.06,500.0,1770.56,1770.56,1770.06,1770.06,500.0
2025-06-06 11:30:00,1772.93,1772.93,1772.92,1772.93,143.0,1772.93,1772.93,1772.92,1772.93,143.0
2025-06-06 11:40:00,1770.06,1770.09,1768.68,1770.08,1000.0,1770.06,1770.09,1768.68,1770.08,1000.0
2025-06-06 11:50:00,1770.08,1770.08,1770.08,1770.08,0.0,1770.08,1770.08,1770.08,1770.08,0.0
2025-06-06 12:00:00,1770.26,1773.11,1770.26,1772.77,300.0,1770.26,1773.11,1770.26,1772.77,300.0
2025-06-06 12:10:00,1772.71,1773.16,1771.9,1772.96,900.0,1772.71,1773.16,1771.9,1772.96,900.0
2025-06-06 12:20:00,1771.99,1771.99,1771.99,1771.99,400.0,1771.99,1771.99,1771.99,1771.99,400.0
2025-06-06 12:30:00,1771.0,1772.73,1771.0,1772.73,504.0,1771.0,1772.73,1771.0,1772.73,504.0
2025-06-06 12:40:00,1771.0,1771.99,1771.0,1771.93,800.0,1771.0,1771.99,1771.0,1771.93,800.0
2025-06-06 12:50:00,1773.55,1773.55,1770.35,1771.99,1981.0,1773.55,1773.55,1770.35,1771.99,1981.0
2025-06-06 13:00:00,1771.4,1771.41,1771.4,1771.4,100.0,1771.4,1771.41,1771.4,1771.4,100.0
2025-06-06 13:10:00,1771.59,1773.0,1771.58,1773.0,320.0,1771.59,1773.0,1771.58,1773.0,320.0
2025-06-06 13:20:00,1773.0,1773.0,1773.0,1773.0,0.0,1773.0,1773.0,1773.0,1773.0,0.0
2025-06-06 13:30:00,1775.76,1775.76,1774.75,1774.75,517.0,1775.76,1775.76,1774.75,1774.75,517.0
2025-06-06 13:40:00,1775.85,1775.85,1775.84,1775.85,100.0,1775.85,1775.85,1775.84,1775.85,100.0
2025-06-06 13:50:00,1774.87,1775.81,1774.36,1775.0,500.0,1774.87,1775.81,1774.36,1775.0,500.0
2025-06-06 14:00:00,1777.7,1777.77,1776.28,1776.28,379.0,1777.7,1777.77,1776.28,1776.28,379.0
2025-06-06 14:10:00,1776.28,1776.28,1776.28,1776.28,100.0,1776.28,1776.28,1776.28,1776.28,100.0
2025-06-06 14:20:00,1775.32,1776.29,1775.31,1775.94,300.0,1775.32,1776.29,1775.31,1775.94,300.0
2025-06-06 14:30:00,1776.89,1776.89,1775.28,1775.28,200.0,1776.89,1776.89,1775.28,1775.28,200.0
2025-06-06 14:40:00,1775.28,1775.28,1775.28,1775.28,0.0,1775.28,1775.28,1775.28,1775.28,0.0
2025-06-06 14:50:00,1775.0,1777.92,1774.98,1777.92,1279.0,1775.0,1777.92,1774.98,1777.92,1279.0
2025-06-06 15:00:00,1778.58,1780.99,1778.58,1778.93,832.0,1778.58,1780.99,1778.58,1778.93,832.0
2025-06-06 15:10:00,1778.9,1779.02,1775.85,1775.85,1779.0,1778.9,1779.02,1775.85,1775.85,1779.0
2025-06-06 15:20:00,1771.4,1778.29,1771.4,1775.24,6660.0,1771.4,1778.29,1771.4,1775.24,6660.0
2025-06-06 15:30:00,1775.24,1779.07,1774.87,1777.96,5289.0,1775.24,1779.07,1774.87,1777.96,5289.0
2025-06-06 15:40:00,1776.15,1779.99,1776.15,1778.58,800.0,1776.15,1779.99,1776.15,1778.58,800.0
2025-06-06 15:50:00,1782.0,1783.0,1773.45,1775.0,7921.0,1782.0,1783.0,1773.45,1775.0,7921.0
2025-06-09 09:30:00,1780.5,1784.11,1770.0,1773.36,4293.0,1780.5,1784.11,1770.0,1773.36,4293.0
2025-06-09 09:40:00,1766.72,1769.41,1762.93,1766.75,4782.0,1766.72,1769.41,1762.93,1766.75,4782.0
2025-06-09 09:50:00,1761.72,1763.41,1761.72,1763.4,1508.0,1761.72,1763.41,1761.72,1763.4,1508.0
2025-06-09 10:00:00,1766.34,1766.34,1755.59,1756.94,2729.0,1766.34,1766.34,1755.59,1756.94,2729.0
2025-06-09 10:10:00,1754.81,1754.81,1747.73,1748.29,1900.0,1754.81,1754.81,1747.73,1748.29,1900.0
2025-06-09 10:20:00,1751.14,1751.14,1732.78,1736.38,5050.0,1751.14,1751.14,1732.78,1736.38,5050.0
2025-06-09 10:30:00,1736.38,1739.1,1726.34,1727.77,4148.0,1736.38,1739.1,1726.34,1727.77,4148.0
2025-06-09 10:40:00,1726.56,1728.67,1720.73,1728.66,7400.0,1726.56,1728.67,1720.73,1728.66,7400.0
2025-06-09 10:50:00,1731.75,1743.42,1731.75,1743.42,2640.0,1731.75,1743.42,1731.75,1743.42,2640.0
2025-06-09 11:00:00,1743.3,1751.91,1743.3,1751.91,400.0,1743.3,1751.91,1743.3,1751.91,400.0
2025-06-09 11:10:00,1751.92,1751.92,1736.42,1738.1,2544.0,1751.92,1751.92,1736.42,1738.1,2544.0
2025-06-09 11:20:00,1739.18,1744.11,1739.18,1744.05,1133.0,1739.18,1744.11,1739.18,1744.05,1133.0
2025-06-09 11:30:00,1745.4,1749.75,1745.4,1749.75,300.0,1745.4,1749.75,1745.4,1749.75,300.0
2025-06-09 11:40:00,1747.49,1751.81,1745.11,1745.11,2536.0,1747.49,1751.81,1745.11,1745.11,2536.0
2025-06-09 11:50:00,1745.67,1745.74,1745.67,1745.74,356.0,1745.67,1745.74,1745.67,1745.74,356.0
2025-06-09 12:00:00,1749.54,1749.79,1748.05,1749.03,941.0,1749.54,1749.79,1748.05,1749.03,941.0
2025-06-09 12:10:00,1744.78,1745.0,1744.34,1745.0,1599.0,1744.78,1745.0,1744.34,1745.0,1599.0
2025-06-09 12:20:00,1745.32,1745.66,1745.32,1745.65,200.0,1745.32,1745.66,1745.32,1745.65,200.0
2025-06-09 12:30:00,1746.14,1746.15,1742.27,1744.0,2011.0,1746.14,1746.15,1742.27,1744.0,2011.0
2025-06-09 12:40:00,1744.0,1746.1,1738.02,1738.03,2700.0,1744.0,1746.1,1738.02,1738.03,2700.0
2025-06-09 12:50:00,1738.09,1741.8,1738.08,1739.48,961.0,1738.09,1741.8,1738.08,1739.48,961.0
2025-06-09 13:00:00,1742.49,1742.5,1742.49,1742.49,100.0,1742.49,1742.5,1742.49,1742.49,100.0
2025-06-09 13:10:00,1742.49,1742.49,1741.34,1741.34,200.0,1742.49,1742.49,1741.34,1741.34,200.0
2025-06-09 13:20:00,1741.0,1741.12,1737.11,1739.56,2366.0,1741.0,1741.12,1737.11,1739.56,2366.0
2025-06-09 13:30:00,1739.69,1739.69,1739.0,1739.24,923.0,1739.69,1739.69,1739.0,1739.24,923.0
2025-06-09 13:40:00,1739.0,1741.37,1739.0,1739.77,800.0,1739.0,1741.37,1739.0,1739.77,800.0
2025-06-09 13:50:00,1740.78,1745.01,1740.78,1741.71,1367.0,1740.78,1745.01,1740.78,1741.71,1367.0
2025-06-09 14:00:00,1741.71,1742.61,1738.68,1740.04,2279.0,1741.71,1742.61,1738.68,1740.04,2279.0
2025-06-09 14:10:00,1741.4,1741.4,1739.0,1739.0,600.0,1741.4,1741.4,1739.0,1739.0,600.0
2025-06-09 14:20:00,1739.0,1741.19,1735.0,1739.31,1398.0,1739.0,1741.19,1735.0,1739.31,1398.0
2025-06-09 14:30:00,1740.43,1740.44,1739.83,1739.84,500.0,1740.43,1740.44,1739.83,1739.84,500.0
2025-06-09 14:40:00,1739.82,1739.82,1739.81,1739.82,200.0,1739.82,1739.82,1739.81,1739.82,200.0
2025-06-09 14:50:00,1739.94,1739.94,1739.09,1739.09,200.0,1739.94,1739.94,1739.09,1739.09,200.0
2025-06-09 15:00:00,1739.74,1739.74,1738.72,1738.83,1066.0,1739.74,1739.74,1738.72,1738.83,1066.0
2025-06-09 15:10:00,1741.91,1743.52,1739.21,1743.52,313.0,1741.91,1743.52,1739.21,1743.52,313.0
2025-06-09 15:20:00,1741.5,1741.5,1739.0,1740.33,1170.0,1741.5,1741.5,1739.0,1740.33,1170.0
2025-06-09 15:30:00,1741.57,1745.45,1738.18,1745.45,3366.0,1741.57,1745.45,1738.18,1745.45,3366.0
2025-06-09 15:40:00,1743.87,1743.87,1741.8,1741.8,425.0,1743.87,1743.87,1741.8,1741.8,425.0
2025-06-09 15:50:00,1742.51,1748.3,1742.36,1748.18,2710.0,1742.51,1748.3,1742.36,1748.18,2710.0
2025-06-10 09:30:00,1752.91,1753.65,1733.93,1747.26,4041.0,1752.91,1753.65,1733.93,1747.26,4041.0
2025-06-10 09:40:00,1751.25,1753.71,1750.0,1753.71,500.0,1751.25,1753.71,1750.0,1753.71,500.0
2025-06-10 09:50:00,1749.71,1753.71,1740.0,1740.0,5490.0,1749.71,1753.71,1740.0,1740.0,5490.0
2025-06-10 10:00:00,1741.17,1751.0,1741.16,1751.0,2323.0,1741.17,1751.0,1741.16,1751.0,2323.0
2025-06-10 10:10:00,1760.48,1777.61,1760.36,1773.48,1410.0,1760.48,1777.61,1760.36,1773.48,1410.0
2025-06-10 10:20:00,1771.56,1775.81,1762.82,1762.82,3241.0,1771.56,1775.81,1762.82,1762.82,3241.0
2025-06-10 10:30:00,1762.31,1763.58,1757.49,1763.57,951.0,1762.31,1763.58,1757.49,1763.57,951.0
2025-06-10 10:40:00,1774.75,1774.75,1765.98,1767.61,2054.0,1774.75,1774.75,1765.98,1767.61,2054.0
2025-06-10 10:50:00,1767.23,1771.31,1767.23,1770.87,1000.0,1767.23,1771.31,1767.23,1770.87,1000.0
2025-06-10 11:00:00,1770.87,1770.98,1768.0,1768.0,300.0,1770.87,1770.98,1768.0,1768.0,300.0
2025-06-10 11:10:00,1768.0,1768.0,1760.36,1760.36,902.0,1768.0,1768.0,1760.36,1760.36,902.0
2025-06-10 11:20:00,1762.73,1765.51,1762.73,1765.51,600.0,1762.73,1765.51,1762.73,1765.51,600.0
2025-06-10 11:30:00,1770.36,1770.36,1764.7,1764.7,617.0,1770.36,1770.36,1764.7,1764.7,617.0
2025-06-10 11:40:00,1773.11,1773.11,1771.65,1771.65,200.0,1773.11,1773.11,1771.65,1771.65,200.0
2025-06-10 11:50:00,1772.15,1772.15,1770.76,1770.76,444.0,1772.15,1772.15,1770.76,1770.76,444.0
2025-06-10 12:00:00,1775.01,1775.21,1772.0,1775.21,750.0,1775.01,1775.21,1772.0,1775.21,750.0
2025-06-10 12:10:00,1772.63,1772.89,1767.84,1772.7,1597.0,1772.63,1772.89,1767.84,1772.7,1597.0
2025-06-10 12:20:00,1774.48,1774.48,1774.48,1774.48,100.0,1774.48,1774.48,1774.48,1774.48,100.0
2025-06-10 12:30:00,1776.59,1776.59,1776.58,1776.59,100.0,1776.59,1776.59,1776.58,1776.59,100.0
2025-06-10 12:40:00,1774.41,1776.0,1774.03,1774.03,558.0,1774.41,1776.0,1774.03,1774.03,558.0
2025-06-10 12:50:00,1774.54,1775.33,1770.0,1771.03,1012.0,1774.54,1775.33,1770.0,1771.03,1012.0
2025-06-10 13:00:00,1772.9,1774.24,1771.83,1771.83,592.0,1772.9,1774.24,1771.83,1771.83,592.0
2025-06-10 13:10:00,1774.62,1774.62,1770.0,1770.0,895.0,1774.62,1774.62,1770.0,1770.0,895.0
2025-06-10 13:20:00,1769.19,1773.02,1769.0,1773.02,723.0,1769.19,1773.02,1769.0,1773.02,723.0
2025-06-10 13:30:00,1769.64,1769.64,1769.64,1769.64,100.0,1769.64,1769.64,1769.64,1769.64,100.0
2025-06-10 13:40:00,1768.98,1776.02,1768.98,1776.02,906.0,1768.98,1776.02,1768.98,1776.02,906.0
2025-06-10 13:50:00,1773.8,1774.31,1765.0,1766.19,2410.0,1773.8,1774.31,1765.0,1766.19,2410.0
2025-06-10 14:00:00,1766.19,1770.17,1765.08,1770.0,2600.0,1766.19,1770.17,1765.08,1770.0,2600.0
2025-06-10 14:10:00,1773.25,1773.45,1773.25,1773.45,200.0,1773.25,1773.45,1773.25,1773.45,200.0
2025-06-10 14:20:00,1778.97,1778.97,1772.92,1775.16,500.0,1778.97,1778.97,1772.92,1775.16,500.0
2025-06-10 14:30:00,1775.48,1775.48,1775.1,1775.1,200.0,1775.48,1775.48,1775.1,1775.1,200.0
2025-06-10 14:40:00,1775.99,1775.99,1775.98,1775.99,100.0,1775.99,1775.99,1775.98,1775.99,100.0
2025-06-10 14:50:00,1780.0,1780.0,1778.11,1778.11,500.0,1780.0,1780.0,1778.11,1778.11,500.0
2025-06-10 15:00:00,1778.41,1779.97,1775.15,1779.08,1532.0,1778.41,1779.97,1775.15,1779.08,1532.0
2025-06-10 15:10:00,1779.85,1779.99,1775.0,1776.47,2012.0,1779.85,1779.99,1775.0,1776.47,2012.0
2025-06-10 15:20:00,1776.97,1777.34,1776.97,1777.34,200.0,1776.97,1777.34,1776.97,1777.34,200.0
2025-06-10 15:30:00,1780.21,1780.51,1775.04,1776.0,1059.0,1780.21,1780.51,1775.04,1776.0,1059.0
2025-06-10 15:40:00,1776.34,1776.34,1772.81,1772.81,1404.0,1776.34,1776.34,1772.81,1772.81,1404.0
2025-06-10 15:50:00,1779.25,1788.71,1778.43,1783.67,2727.0,1779.25,1788.71,1778.43,1783.67,2727.0
2025-06-11 09:30:00,1780.66,1797.78,1779.83,1797.78,3153.0,1780.66,1797.78,1779.83,1797.78,3153.0
2025-06-11 09:40:00,1800.0,1800.0,1790.0,1793.26,1967.0,1800.0,1800.0,1790.0,1793.26,1967.0
2025-06-11 09:50:00,1797.5,1797.5,1793.53,1795.71,1300.0,1797.5,1797.5,1793.53,1795.71,1300.0
2025-06-11 10:00:00,1798.37,1805.22,1798.19,1805.22,901.0,1798.37,1805.22,1798.19,1805.22,901.0
2025-06-11 10:10:00,1805.59,1805.59,1805.59,1805.59,100.0,1805.59,1805.59,1805.59,1805.59,100.0
2025-06-11 10:20:00,1808.23,1808.23,1808.23,1808.23,200.0,1808.23,1808.23,1808.23,1808.23,200.0
2025-06-11 10:30:00,1807.55,1813.11,1807.54,1808.61,1100.0,1807.55,1813.11,1807.54,1808.61,1100.0
2025-06-11 10:40:00,1808.61,1812.05,1805.16,1810.08,2223.0,1808.61,1812.05,1805.16,1810.08,2223.0
2025-06-11 10:50:00,1809.03,1809.03,1808.0,1808.0,400.0,1809.03,1809.03,1808.0,1808.0,400.0
2025-06-11 11:00:00,1810.86,1810.86,1807.45,1808.0,800.0,1810.86,1810.86,1807.45,1808.0,800.0
2025-06-11 11:10:00,1808.0,1808.34,1803.94,1803.95,1734.0,1808.0,1808.34,1803.94,1803.95,1734.0
2025-06-11 11:20:00,1803.91,1803.91,1795.91,1796.39,4349.0,1803.91,1803.91,1795.91,1796.39,4349.0
2025-06-11 11:30:00,1798.56,1803.97,1798.56,1803.97,790.0,1798.56,1803.97,1798.56,1803.97,790.0
2025-06-11 11:40:00,1805.0,1805.0,1805.0,1805.0,100.0,1805.0,1805.0,1805.0,1805.0,100.0
2025-06-11 11:50:00,1805.0,1805.0,1805.0,1805.0,100.0,1805.0,1805.0,1805.0,1805.0,100.0
2025-06-11 12:00:00,1805.0,1806.2,1803.89,1806.2,3200.0,1805.0,1806.2,1803.89,1806.2,3200.0
2025-06-11 12:10:00,1806.63,1811.08,1806.62,1811.08,400.0,1806.63,1811.08,1806.62,1811.08,400.0
2025-06-11 12:20:00,1808.95,1808.95,1808.94,1808.95,100.0,1808.95,1808.95,1808.94,1808.95,100.0
2025-06-11 12:30:00,1812.5,1812.5,1812.0,1812.0,463.0,1812.5,1812.5,1812.0,1812.0,463.0
2025-06-11 12:40:00,1812.0,1815.0,1812.0,1814.34,1864.0,1812.0,1815.0,1812.0,1814.34,1864.0
2025-06-11 12:50:00,1814.45,1814.45,1813.9,1813.9,2400.0,1814.45,1814.45,1813.9,1813.9,2400.0
2025-06-11 13:00:00,1814.45,1816.78,1809.14,1810.0,2610.0,1814.45,1816.78,1809.14,1810.0,2610.0
2025-06-11 13:10:00,1810.0,1810.0,1810.0,1810.0,100.0,1810.0,1810.0,1810.0,1810.0,100.0
2025-06-11 13:20:00,1811.51,1811.51,1809.39,1811.32,1253.0,1811.51,1811.51,1809.39,1811.32,1253.0
2025-06-11 13:30:00,1810.0,1810.0,1810.0,1810.0,100.0,1810.0,1810.0,1810.0,1810.0,100.0
2025-06-11 13:40:00,1810.0,1810.0,1802.65,1802.66,1197.0,1810.0,1810.0,1802.65,1802.66,1197.0
2025-06-11 13:50:00,1803.03,1804.42,1803.0,1804.42,900.0,1803.03,1804.42,1803.0,1804.42,900.0
2025-06-11 14:00:00,1805.48,1805.48,1796.86,1796.99,2742.0,1805.48,1805.48,1796.86,1796.99,2742.0
2025-06-11 14:10:00,1796.99,1800.85,1796.99,1800.85,3240.0,1796.99,1800.85,1796.99,1800.85,3240.0
2025-06-11 14:20:00,1800.94,1800.94,1800.93,1800.94,100.0,1800.94,1800.94,1800.93,1800.94,100.0
2025-06-11 14:30:00,1800.42,1809.51,1800.41,1808.7,1570.0,1800.42,1809.51,1800.41,1808.7,1570.0
2025-06-11 14:40:00,1809.02,1809.83,1806.07,1807.21,2205.0,1809.02,1809.83,1806.07,1807.21,2205.0
2025-06-11 14:50:00,1807.57,1807.87,1804.01,1804.01,800.0,1807.57,1807.87,1804.01,1804.01,800.0
2025-06-11 15:00:00,1801.12,1801.75,1801.12,1801.75,400.0,1801.12,1801.75,1801.12,1801.75,400.0
2025-06-11 15:10:00,1801.45,1801.45,1798.62,1798.62,600.0,1801.45,1801.45,1798.62,1798.62,600.0
2025-06-11 15:20:00,1798.15,1799.71,1798.15,1799.7,800.0,1798.15,1799.71,1798.15,1799.7,800.0
2025-06-11 15:30:00,1798.53,1799.37,1791.7,1792.48,3091.0,1798.53,1799.37,1791.7,1792.48,3091.0
2025-06-11 15:40:00,1794.65,1795.54,1793.39,1793.39,1300.0,1794.65,1795.54,1793.39,1793.39,1300.0
2025-06-11 15:50:00,1795.14,1806.31,1793.46,1805.56,13416.0,1795.14,1806.31,1793.46,1805.56,13416.0
2025-06-12 09:30:00,1819.54,1840.63,1809.4,1823.05,2292.0,1819.54,1840.63,1809.4,1823.05,2292.0
2025-06-12 09:40:00,1811.37,1815.0,1811.37,1814.33,900.0,1811.37,1815.0,1811.37,1814.33,900.0
2025-06-12 09:50:00,1814.59,1814.66,1805.02,1805.02,931.0,1814.59,1814.66,1805.02,1805.02,931.0
2025-06-12 10:00:00,1805.26,1810.78,1802.54,1808.02,2500.0,1805.26,1810.78,1802.54,1808.02,2500.0
2025-06-12 10:10:00,1813.22,1815.98,1806.74,1815.98,2687.0,1813.22,1815.98,1806.74,1815.98,2687.0
2025-06-12 10:20:00,1813.44,1813.44,1800.5,1800.5,2318.0,1813.44,1813.44,1800.5,1800.5,2318.0
2025-06-12 10:30:00,1801.0,1803.53,1801.0,1803.53,300.0,1801.0,1803.53,1801.0,1803.53,300.0
2025-06-12 10:40:00,1803.42,1803.42,1803.41,1803.42,100.0,1803.42,1803.42,1803.41,1803.42,100.0
2025-06-12 10:50:00,1808.14,1810.0,1802.56,1802.56,2336.0,1808.14,1810.0,1802.56,1802.56,2336.0
2025-06-12 11:00:00,1802.16,1802.16,1799.09,1800.0,300.0,1802.16,1802.16,1799.09,1800.0,300.0
2025-06-12 11:10:00,1802.17,1802.17,1798.75,1800.0,2000.0,1802.17,1802.17,1798.75,1800.0,2000.0
2025-06-12 11:20:00,1800.82,1800.82,1797.15,1800.0,912.0,1800.82,1800.82,1797.15,1800.0,912.0
2025-06-12 11:30:00,1800.0,1800.0,1800.0,1800.0,0.0,1800.0,1800.0,1800.0,1800.0,0.0
2025-06-12 11:40:00,1802.64,1804.29,1802.64,1803.85,476.0,1802.64,1804.29,1802.64,1803.85,476.0
2025-06-12 11:50:00,1804.89,1804.89,1804.88,1804.89,500.0,1804.89,1804.89,1804.88,1804.89,500.0
2025-06-12 12:00:00,1806.55,1811.17,1804.57,1804.57,1085.0,1806.55,1811.17,1804.57,1804.57,1085.0
2025-06-12 12:10:00,1804.61,1806.89,1801.67,1806.89,1279.0,1804.61,1806.89,1801.67,1806.89,1279.0
2025-06-12 12:20:00,1804.57,1804.71,1804.57,1804.71,313.0,1804.57,1804.71,1804.57,1804.71,313.0
2025-06-12 12:30:00,1801.78,1805.81,1801.68,1805.81,600.0,1801.78,1805.81,1801.68,1805.81,600.0
2025-06-12 12:40:00,1805.3,1805.3,1803.38,1804.0,832.0,1805.3,1805.3,1803.38,1804.0,832.0
2025-06-12 12:50:00,1805.14,1805.14,1802.74,1804.57,1417.0,1805.14,1805.14,1802.74,1804.57,1417.0
2025-06-12 13:00:00,1804.19,1805.87,1804.18,1804.65,2079.0,1804.19,1805.87,1804.18,1804.65,2079.0
2025-06-12 13:10:00,1801.06,1801.06,1800.74,1800.74,311.0,1801.06,1801.06,1800.74,1800.74,311.0
2025-06-12 13:20:00,1800.74,1801.0,1797.57,1797.57,2611.0,1800.74,1801.0,1797.57,1797.57,2611.0
2025-06-12 13:30:00,1797.41,1797.41,1797.41,1797.41,300.0,1797.41,1797.41,1797.41,1797.41,300.0
2025-06-12 13:40:00,1797.41,1797.41,1797.41,1797.41,0.0,1797.41,1797.41,1797.41,1797.41,0.0
2025-06-12 13:50:00,1799.0,1799.0,1798.51,1799.0,500.0,1799.0,1799.0,1798.51,1799.0,500.0
2025-06-12 14:00:00,1800.54,1800.68,1798.68,1799.07,1900.0,1800.54,1800.68,1798.68,1799.07,1900.0
2025-06-12 14:10:00,1798.59,1799.0,1788.0,1788.0,3173.0,1798.59,1799.0,1788.0,1788.0,3173.0
2025-06-12 14:20:00,1788.0,1788.0,1786.22,1786.54,2400.0,1788.0,1788.0,1786.22,1786.54,2400.0
2025-06-12 14:30:00,1785.56,1788.42,1785.39,1788.42,400.0,1785.56,1788.42,1785.39,1788.42,400.0
2025-06-12 14:40:00,1790.82,1791.35,1790.82,1791.35,600.0,1790.82,1791.35,1790.82,1791.35,600.0
2025-06-12 14:50:00,1790.68,1790.68,1782.38,1782.96,5500.0,1790.68,1790.68,1782.38,1782.96,5500.0
2025-06-12 15:00:00,1787.74,1788.3,1779.99,1779.99,4800.0,1787.74,1788.3,1779.99,1779.99,4800.0
2025-06-12 15:10:00,1779.0,1780.24,1778.66,1780.24,500.0,1779.0,1780.24,1778.66,1780.24,500.0
2025-06-12 15:20:00,1782.0,1782.0,1781.52,1782.0,500.0,1782.0,1782.0,1781.52,1782.0,500.0
2025-06-12 15:30:00,1783.56,1783.56,1772.97,1774.99,6196.0,1783.56,1783.56,1772.97,1774.99,6196.0
2025-06-12 15:40:00,1776.14,1776.74,1772.13,1774.17,4036.0,1776.14,1776.74,1772.13,1774.17,4036.0
2025-06-12 15:50:00,1778.74,1787.33,1777.98,1786.63,6862.0,1778.74,1787.33,1777.98,1786.63,6862.0
2025-06-13 09:30:00,1755.45,1764.1,1746.6,1764.1,6383.0,1755.45,1764.1,1746.6,1764.1,6383.0
2025-06-13 09:40:00,1777.55,1777.55,1768.5,1768.5,1100.0,1777.55,1777.55,1768.5,1768.5,1100.0
2025-06-13 09:50:00,1779.6,1779.6,1761.6,1772.11,1594.0,1779.6,1779.6,1761.6,1772.11,1594.0
2025-06-13 10:00:00,1768.75,1768.75,1765.7,1768.46,1561.0,1768.75,1768.75,1765.7,1768.46,1561.0
2025-06-13 10:10:00,1765.0,1766.18,1761.6,1765.56,3480.0,1765.0,1766.18,1761.6,1765.56,3480.0
2025-06-13 10:20:00,1755.83,1758.77,1755.82,1757.88,400.0,1755.83,1758.77,1755.82,1757.88,400.0
2025-06-13 10:30:00,1769.14,1769.14,1769.13,1769.14,100.0,1769.14,1769.14,1769.13,1769.14,100.0
2025-06-13 10:40:00,1760.63,1761.44,1760.63,1761.44,400.0,1760.63,1761.44,1760.63,1761.44,400.0
2025-06-13 10:50:00,1768.94,1770.0,1768.93,1770.0,706.0,1768.94,1770.0,1768.93,1770.0,706.0
2025-06-13 11:00:00,1770.27,1770.27,1770.0,1770.27,600.0,1770.27,1770.27,1770.0,1770.27,600.0
2025-06-13 11:10:00,1770.0,1770.0,1770.0,1770.0,200.0,1770.0,1770.0,1770.0,1770.0,200.0
2025-06-13 11:20:00,1776.53,1777.05,1774.4,1777.05,437.0,1776.53,1777.05,1774.4,1777.05,437.0
2025-06-13 11:30:00,1778.0,1778.0,1776.28,1777.63,1600.0,1778.0,1778.0,1776.28,1777.63,1600.0
2025-06-13 11:40:00,1776.48,1779.63,1776.48,1779.63,200.0,1776.48,1779.63,1776.48,1779.63,200.0
2025-06-13 11:50:00,1782.99,1782.99,1782.99,1782.99,132.0,1782.99,1782.99,1782.99,1782.99,132.0
2025-06-13 12:00:00,1783.53,1788.43,1783.53,1788.32,436.0,1783.53,1788.43,1783.53,1788.32,436.0
2025-06-13 12:10:00,1791.33,1793.72,1790.78,1793.72,735.0,1791.33,1793.72,1790.78,1793.72,735.0
2025-06-13 12:20:00,1793.2,1793.29,1793.08,1793.29,600.0,1793.2,1793.29,1793.08,1793.29,600.0
2025-06-13 12:30:00,1792.56,1792.56,1784.9,1784.9,3100.0,1792.56,1792.56,1784.9,1784.9,3100.0
2025-06-13 12:40:00,1784.9,1784.91,1784.72,1784.9,700.0,1784.9,1784.91,1784.72,1784.9,700.0
2025-06-13 12:50:00,1784.9,1785.52,1784.9,1785.52,300.0,1784.9,1785.52,1784.9,1785.52,300.0
2025-06-13 13:00:00,1787.34,1787.34,1784.74,1785.0,776.0,1787.34,1787.34,1784.74,1785.0,776.0
2025-06-13 13:10:00,1785.0,1785.15,1777.54,1777.81,4098.0,1785.0,1785.15,1777.54,1777.81,4098.0
2025-06-13 13:20:00,1776.82,1777.6,1775.56,1777.6,328.0,1776.82,1777.6,1775.56,1777.6,328.0
2025-06-13 13:30:00,1773.68,1774.97,1773.68,1774.97,300.0,1773.68,1774.97,1773.68,1774.97,300.0
2025-06-13 13:40:00,1774.97,1775.07,1774.96,1775.07,300.0,1774.97,1775.07,1774.96,1775.07,300.0
2025-06-13 13:50:00,1775.0,1782.95,1774.54,1782.95,1951.0,1775.0,1782.95,1774.54,1782.95,1951.0
2025-06-13 14:00:00,1781.0,1795.63,1781.0,1786.0,6611.0,1781.0,1795.63,1781.0,1786.0,6611.0
2025-06-13 14:10:00,1789.0,1794.57,1785.39,1794.57,6686.0,1789.0,1794.57,1785.39,1794.57,6686.0
2025-06-13 14:20:00,1794.57,1795.79,1784.7,1787.24,6664.0,1794.57,1795.79,1784.7,1787.24,6664.0
2025-06-13 14:30:00,1784.98,1786.14,1775.73,1778.61,2570.0,1784.98,1786.14,1775.73,1778.61,2570.0
2025-06-13 14:40:00,1778.75,1779.43,1778.69,1779.43,400.0,1778.75,1779.43,1778.69,1779.43,400.0
2025-06-13 14:50:00,1782.51,1783.23,1782.51,1783.23,200.0,1782.51,1783.23,1782.51,1783.23,200.0
2025-06-13 15:00:00,1782.55,1787.1,1779.64,1786.62,1400.0,1782.55,1787.1,1779.64,1786.62,1400.0
2025-06-13 15:10:00,1787.6,1791.95,1787.23,1788.67,1856.0,1787.6,1791.95,1787.23,1788.67,1856.0
2025-06-13 15:20:00,1789.0,1789.38,1788.97,1789.38,665.0,1789.0,1789.38,1788.97,1789.38,665.0
2025-06-13 15:30:00,1789.38,1789.38,1786.32,1788.02,3097.0,1789.38,1789.38,1786.32,1788.02,3097.0
2025-06-13 15:40:00,1792.69,1796.52,1791.87,1796.52,1822.0,1792.69,1796.52,1791.87,1796.52,1822.0
2025-06-13 15:50:00,1798.45,1799.95,1785.08,1787.04,9368.0,1798.45,1799.95,1785.08,1787.04,9368.0
2025-06-16 09:30:00,1783.93,1807.1,1783.93,1807.09,4276.0,1783.93,1807.1,1783.93,1807.09,4276.0
2025-06-16 09:40:00,1793.83,1794.23,1793.67,1793.68,300.0,1793.83,1794.23,1793.67,1793.68,300.0
2025-06-16 09:50:00,1793.68,1802.79,1793.67,1802.78,400.0,1793.68,1802.79,1793.67,1802.78,400.0
2025-06-16 10:00:00,1802.78,1802.78,1802.78,1802.78,200.0,1802.78,1802.78,1802.78,1802.78,200.0
2025-06-16 10:10:00,1802.01,1802.4,1796.36,1799.78,2436.0,1802.01,1802.4,1796.36,1799.78,2436.0
2025-06-16 10:20:00,1799.78,1810.0,1796.29,1810.0,2849.0,1799.78,1810.0,1796.29,1810.0,2849.0
2025-06-16 10:30:00,1813.12,1823.98,1813.11,1823.98,971.0,1813.12,1823.98,1813.11,1823.98,971.0
2025-06-16 10:40:00,1819.56,1819.56,1819.44,1819.44,1294.0,1819.56,1819.56,1819.44,1819.44,1294.0
2025-06-16 10:50:00,1819.83,1833.78,1814.92,1814.92,10307.0,1819.83,1833.78,1814.92,1814.92,10307.0
2025-06-16 11:00:00,1814.71,1815.01,1813.68,1815.0,890.0,1814.71,1815.01,1813.68,1815.0,890.0
2025-06-16 11:10:00,1819.0,1819.19,1819.0,1819.19,226.0,1819.0,1819.19,1819.0,1819.19,226.0
2025-06-16 11:20:00,1815.09,1816.82,1811.9,1816.82,934.0,1815.09,1816.82,1811.9,1816.82,934.0
2025-06-16 11:30:00,1816.82,1816.82,1816.82,1816.82,0.0,1816.82,1816.82,1816.82,1816.82,0.0
2025-06-16 11:40:00,1819.32,1819.32,1819.32,1819.32,100.0,1819.32,1819.32,1819.32,1819.32,100.0
2025-06-16 11:50:00,1819.43,1819.43,1816.35,1817.41,1169.0,1819.43,1819.43,1816.35,1817.41,1169.0
2025-06-16 12:00:00,1816.93,1817.7,1814.53,1814.53,2500.0,1816.93,1817.7,1814.53,1814.53,2500.0
2025-06-16 12:10:00,1813.97,1813.97,1810.49,1810.82,663.0,1813.97,1813.97,1810.49,1810.82,663.0
2025-06-16 12:20:00,1811.0,1811.0,1806.18,1810.47,1872.0,1811.0,1811.0,1806.18,1810.47,1872.0
2025-06-16 12:30:00,1810.47,1812.19,1810.47,1812.19,539.0,1810.47,1812.19,1810.47,1812.19,539.0
2025-06-16 12:40:00,1812.03,1812.03,1809.5,1809.5,278.0,1812.03,1812.03,1809.5,1809.5,278.0
2025-06-16 12:50:00,1806.0,1806.0,1806.0,1806.0,200.0,1806.0,1806.0,1806.0,1806.0,200.0
2025-06-16 13:00:00,1806.0,1806.1,1806.0,1806.1,200.0,1806.0,1806.1,1806.0,1806.1,200.0
2025-06-16 13:10:00,1807.61,1808.21,1807.6,1808.21,303.0,1807.61,1808.21,1807.6,1808.21,303.0
2025-06-16 13:20:00,1805.36,1807.14,1805.36,1807.14,735.0,1805.36,1807.14,1805.36,1807.14,735.0
2025-06-16 13:30:00,1806.0,1806.0,1805.57,1806.0,800.0,1806.0,1806.0,1805.57,1806.0,800.0
2025-06-16 13:40:00,1806.0,1808.56,1805.87,1806.62,1160.0,1806.0,1808.56,1805.87,1806.62,1160.0
2025-06-16 13:50:00,1809.09,1809.09,1806.0,1806.0,479.0,1809.09,1809.09,1806.0,1806.0,479.0
2025-06-16 14:00:00,1806.89,1809.52,1806.89,1809.52,459.0,1806.89,1809.52,1806.89,1809.52,459.0
2025-06-16 14:10:00,1807.7,1807.7,1807.7,1807.7,397.0,1807.7,1807.7,1807.7,1807.7,397.0
2025-06-16 14:20:00,1809.44,1809.92,1809.44,1809.63,300.0,1809.44,1809.92,1809.44,1809.63,300.0
2025-06-16 14:30:00,1808.83,1808.83,1808.04,1808.04,400.0,1808.83,1808.83,1808.04,1808.04,400.0
2025-06-16 14:40:00,1806.43,1806.43,1806.02,1806.02,700.0,1806.43,1806.43,1806.02,1806.02,700.0
2025-06-16 14:50:00,1806.02,1806.02,1806.01,1806.02,100.0,1806.02,1806.02,1806.01,1806.02,100.0
2025-06-16 15:00:00,1809.0,1809.0,1808.97,1808.98,340.0,1809.0,1809.0,1808.97,1808.98,340.0
2025-06-16 15:10:00,1808.93,1808.93,1807.6,1808.6,1200.0,1808.93,1808.93,1807.6,1808.6,1200.0
2025-06-16 15:20:00,1810.75,1811.23,1809.7,1809.7,2178.0,1810.75,1811.23,1809.7,1809.7,2178.0
2025-06-16 15:30:00,1808.7,1808.7,1803.8,1803.81,553.0,1808.7,1808.7,1803.8,1803.81,553.0
2025-06-16 15:40:00,1805.85,1807.79,1803.87,1807.72,2468.0,1805.85,1807.79,1803.87,1807.72,2468.0
2025-06-16 15:50:00,1806.19,1813.59,1803.82,1809.76,5905.0,1806.19,1813.59,1803.82,1809.76,5905.0
2025-06-17 09:30:00,1799.95,1819.81,1799.95,1800.0,2823.0,1799.95,1819.81,1799.95,1800.0,2823.0
2025-06-17 09:40:00,1808.0,1808.0,1804.1,1807.3,945.0,1808.0,1808.0,1804.1,1807.3,945.0
2025-06-17 09:50:00,1805.92,1805.92,1804.55,1804.55,200.0,1805.92,1805.92,1804.55,1804.55,200.0
2025-06-17 10:00:00,1801.27,1801.27,1776.33,1780.11,3504.0,1801.27,1801.27,1776.33,1780.11,3504.0
2025-06-17 10:10:00,1781.74,1799.86,1781.74,1799.86,1700.0,1781.74,1799.86,1781.74,1799.86,1700.0
2025-06-17 10:20:00,1803.05,1803.05,1803.05,1803.05,100.0,1803.05,1803.05,1803.05,1803.05,100.0
2025-06-17 10:30:00,1803.49,1803.49,1798.48,1800.43,1562.0,1803.49,1803.49,1798.48,1800.43,1562.0
2025-06-17 10:40:00,1800.48,1800.48,1799.23,1799.23,300.0,1800.48,1800.48,1799.23,1799.23,300.0
2025-06-17 10:50:00,1800.1,1800.1,1785.2,1788.87,3172.0,1800.1,1800.1,1785.2,1788.87,3172.0
2025-06-17 11:00:00,1787.52,1792.0,1784.4,1791.74,2073.0,1787.52,1792.0,1784.4,1791.74,2073.0
2025-06-17 11:10:00,1789.0,1789.0,1787.94,1788.09,1700.0,1789.0,1789.0,1787.94,1788.09,1700.0
2025-06-17 11:20:00,1788.09,1788.65,1788.08,1788.65,600.0,1788.09,1788.65,1788.08,1788.65,600.0
2025-06-17 11:30:00,1791.26,1795.33,1791.25,1795.09,500.0,1791.26,1795.33,1791.25,1795.09,500.0
2025-06-17 11:40:00,1794.13,1796.05,1791.2,1792.8,3044.0,1794.13,1796.05,1791.2,1792.8,3044.0
2025-06-17 11:50:00,1793.0,1797.58,1792.95,1797.58,1649.0,1793.0,1797.58,1792.95,1797.58,1649.0
2025-06-17 12:00:00,1797.56,1797.56,1792.15,1793.0,1201.0,1797.56,1797.56,1792.15,1793.0,1201.0
2025-06-17 12:10:00,1797.88,1797.88,1797.64,1797.64,200.0,1797.88,1797.88,1797.64,1797.64,200.0
2025-06-17 12:20:00,1801.43,1801.5,1801.42,1801.5,337.0,1801.43,1801.5,1801.42,1801.5,337.0
2025-06-17 12:30:00,1798.0,1798.0,1796.83,1796.84,600.0,1798.0,1798.0,1796.83,1796.84,600.0
2025-06-17 12:40:00,1797.4,1797.4,1793.0,1793.85,509.0,1797.4,1797.4,1793.0,1793.85,509.0
2025-06-17 12:50:00,1794.65,1794.65,1789.35,1789.35,1000.0,1794.65,1794.65,1789.35,1789.35,1000.0
2025-06-17 13:00:00,1789.0,1790.2,1788.88,1790.2,1900.0,1789.0,1790.2,1788.88,1790.2,1900.0
2025-06-17 13:10:00,1788.12,1788.12,1788.12,1788.12,100.0,1788.12,1788.12,1788.12,1788.12,100.0
2025-06-17 13:20:00,1787.73,1787.73,1779.72,1779.73,2542.0,1787.73,1787.73,1779.72,1779.73,2542.0
2025-06-17 13:30:00,1780.0,1785.53,1779.83,1785.53,700.0,1780.0,1785.53,1779.83,1785.53,700.0
2025-06-17 13:40:00,1786.0,1786.0,1778.63,1778.63,2306.0,1786.0,1786.0,1778.63,1778.63,2306.0
2025-06-17 13:50:00,1779.89,1787.37,1778.63,1785.0,1124.0,1779.89,1787.37,1778.63,1785.0,1124.0
2025-06-17 14:00:00,1785.0,1788.11,1784.07,1785.44,2500.0,1785.0,1788.11,1784.07,1785.44,2500.0
2025-06-17 14:10:00,1787.33,1788.32,1784.23,1784.23,910.0,1787.33,1788.32,1784.23,1784.23,910.0
2025-06-17 14:20:00,1785.0,1785.43,1784.8,1784.97,500.0,1785.0,1785.43,1784.8,1784.97,500.0
2025-06-17 14:30:00,1785.58,1785.58,1785.58,1785.58,100.0,1785.58,1785.58,1785.58,1785.58,100.0
2025-06-17 14:40:00,1784.13,1784.13,1784.13,1784.13,500.0,1784.13,1784.13,1784.13,1784.13,500.0
2025-06-17 14:50:00,1785.13,1785.14,1785.13,1785.13,100.0,1785.13,1785.14,1785.13,1785.13,100.0
2025-06-17 15:00:00,1784.45,1784.45,1782.39,1783.97,2503.0,1784.45,1784.45,1782.39,1783.97,2503.0
2025-06-17 15:10:00,1784.06,1784.06,1784.05,1784.06,100.0,1784.06,1784.06,1784.05,1784.06,100.0
2025-06-17 15:20:00,1784.01,1787.81,1784.01,1787.81,2492.0,1784.01,1787.81,1784.01,1787.81,2492.0
2025-06-17 15:30:00,1788.8,1790.13,1787.64,1787.64,515.0,1788.8,1790.13,1787.64,1787.64,515.0
2025-06-17 15:40:00,1788.98,1789.32,1786.71,1787.82,1600.0,1788.98,1789.32,1786.71,1787.82,1600.0
2025-06-17 15:50:00,1786.85,1789.33,1776.41,1776.42,10003.0,1786.85,1789.33,1776.41,1776.42,10003.0
2025-06-18 09:30:00,1777.56,1811.81,1777.56,1778.34,1451.0,1777.56,1811.81,1777.56,1778.34,1451.0
2025-06-18 09:40:00,1787.01,1791.86,1787.0,1789.58,619.0,1787.01,1791.86,1787.0,1789.58,619.0
2025-06-18 09:50:00,1786.0,1786.0,1779.99,1782.0,1500.0,1786.0,1786.0,1779.99,1782.0,1500.0
2025-06-18 10:00:00,1783.88,1783.88,1773.23,1779.32,2201.0,1783.88,1783.88,1773.23,1779.32,2201.0
2025-06-18 10:10:00,1771.1,1774.8,1771.1,1771.1,473.0,1771.1,1774.8,1771.1,1771.1,473.0
2025-06-18 10:20:00,1776.99,1778.51,1774.15,1777.0,500.0,1776.99,1778.51,1774.15,1777.0,500.0
2025-06-18 10:30:00,1781.64,1781.64,1778.51,1778.51,600.0,1781.64,1781.64,1778.51,1778.51,600.0
2025-06-18 10:40:00,1775.0,1782.25,1773.16,1775.89,5102.0,1775.0,1782.25,1773.16,1775.89,5102.0
2025-06-18 10:50:00,1775.89,1782.96,1775.89,1782.96,1027.0,1775.89,1782.96,1775.89,1782.96,1027.0
2025-06-18 11:00:00,1782.86,1782.86,1779.83,1779.83,200.0,1782.86,1782.86,1779.83,1779.83,200.0
2025-06-18 11:10:00,1779.83,1780.76,1766.14,1772.02,6426.0,1779.83,1780.76,1766.14,1772.02,6426.0
2025-06-18 11:20:00,1771.0,1776.04,1771.0,1776.04,1562.0,1771.0,1776.04,1771.0,1776.04,1562.0
2025-06-18 11:30:00,1777.21,1779.59,1776.9,1776.9,900.0,1777.21,1779.59,1776.9,1776.9,900.0
2025-06-18 11:40:00,1776.9,1779.6,1774.71,1775.47,2604.0,1776.9,1779.6,1774.71,1775.47,2604.0
2025-06-18 11:50:00,1777.0,1777.0,1772.46,1772.53,3887.0,1777.0,1777.0,1772.46,1772.53,3887.0
2025-06-18 12:00:00,1770.0,1770.23,1768.39,1768.39,600.0,1770.0,1770.23,1768.39,1768.39,600.0
2025-06-18 12:10:00,1769.0,1769.24,1769.0,1769.24,600.0,1769.0,1769.24,1769.0,1769.24,600.0
2025-06-18 12:20:00,1772.18,1773.8,1765.6,1765.6,1610.0,1772.18,1773.8,1765.6,1765.6,1610.0
2025-06-18 12:30:00,1766.41,1766.45,1764.08,1766.45,976.0,1766.41,1766.45,1764.08,1766.45,976.0
2025-06-18 12:40:00,1765.0,1765.0,1764.66,1764.67,400.0,1765.0,1765.0,1764.66,1764.67,400.0
2025-06-18 12:50:00,1765.66,1766.6,1765.58,1765.69,667.0,1765.66,1766.6,1765.58,1765.69,667.0
2025-06-18 13:00:00,1766.14,1770.55,1766.14,1770.55,600.0,1766.14,1770.55,1766.14,1770.55,600.0
2025-06-18 13:10:00,1765.01,1767.0,1762.68,1764.58,1003.0,1765.01,1767.0,1762.68,1764.58,1003.0
2025-06-18 13:20:00,1763.0,1764.1,1762.85,1762.87,1300.0,1763.0,1764.1,1762.85,1762.87,1300.0
2025-06-18 13:30:00,1762.87,1763.92,1760.87,1763.92,1448.0,1762.87,1763.92,1760.87,1763.92,1448.0
2025-06-18 13:40:00,1767.54,1768.73,1761.39,1768.73,328.0,1767.54,1768.73,1761.39,1768.73,328.0
2025-06-18 13:50:00,1767.71,1767.71,1767.71,1767.71,100.0,1767.71,1767.71,1767.71,1767.71,100.0
2025-06-18 14:00:00,1771.01,1776.38,1761.39,1769.32,2233.0,1771.01,1776.38,1761.39,1769.32,2233.0
2025-06-18 14:10:00,1768.23,1770.01,1766.88,1770.01,1005.0,1768.23,1770.01,1766.88,1770.01,1005.0
2025-06-18 14:20:00,1773.94,1773.94,1773.93,1773.94,200.0,1773.94,1773.94,1773.93,1773.94,200.0
2025-06-18 14:30:00,1771.4,1775.49,1771.4,1774.43,991.0,1771.4,1775.49,1771.4,1774.43,991.0
2025-06-18 14:40:00,1773.68,1776.13,1769.21,1773.98,3341.0,1773.68,1776.13,1769.21,1773.98,3341.0
2025-06-18 14:50:00,1772.5,1772.5,1763.18,1764.64,2313.0,1772.5,1772.5,1763.18,1764.64,2313.0
2025-06-18 15:00:00,1765.87,1777.41,1765.87,1769.82,2797.0,1765.87,1777.41,1765.87,1769.82,2797.0
2025-06-18 15:10:00,1777.78,1781.27,1771.37,1776.84,2851.0,1777.78,1781.27,1771.37,1776.84,2851.0
2025-06-18 15:20:00,1777.86,1780.0,1771.49,1771.49,4547.0,1777.86,1780.0,1771.49,1771.49,4547.0
2025-06-18 15:30:00,1771.49,1775.92,1769.73,1774.48,2192.0,1771.49,1775.92,1769.73,1774.48,2192.0
2025-06-18 15:40:00,1773.46,1776.14,1773.22,1773.63,2813.0,1773.46,1776.14,1773.22,1773.63,2813.0
2025-06-18 15:50:00,1773.39,1774.34,1761.11,1761.11,9504.0,1773.39,1774.34,1761.11,1761.11,9504.0
2025-06-20 09:30:00,1802.75,1827.76,1782.41,1824.02,19455.0,1802.75,1827.76,1782.41,1824.02,19455.0
2025-06-20 09:40:00,1826.66,1826.66,1805.02,1805.19,1430.0,1826.66,1826.66,1805.02,1805.19,1430.0
2025-06-20 09:50:00,1811.75,1814.95,1809.99,1811.34,1253.0,1811.75,1814.95,1809.99,1811.34,1253.0
2025-06-20 10:00:00,1818.0,1818.0,1801.85,1802.66,2000.0,1818.0,1818.0,1801.85,1802.66,2000.0
2025-06-20 10:10:00,1797.27,1804.81,1797.26,1804.81,2093.0,1797.27,1804.81,1797.26,1804.81,2093.0
2025-06-20 10:20:00,1804.55,1804.55,1796.16,1796.17,835.0,1804.55,1804.55,1796.16,1796.17,835.0
2025-06-20 10:30:00,1807.65,1807.65,1806.02,1806.02,200.0,1807.65,1807.65,1806.02,1806.02,200.0
2025-06-20 10:40:00,1803.57,1805.31,1803.57,1805.31,200.0,1803.57,1805.31,1803.57,1805.31,200.0
2025-06-20 10:50:00,1808.54,1808.54,1806.69,1808.1,388.0,1808.54,1808.54,1806.69,1808.1,388.0
2025-06-20 11:00:00,1806.19,1813.19,1805.68,1813.19,916.0,1806.19,1813.19,1805.68,1813.19,916.0
2025-06-20 11:10:00,1820.0,1822.63,1814.75,1816.09,400.0,1820.0,1822.63,1814.75,1816.09,400.0
2025-06-20 11:20:00,1816.09,1816.09,1816.09,1816.09,0.0,1816.09,1816.09,1816.09,1816.09,0.0
2025-06-20 11:30:00,1813.58,1813.58,1812.27,1812.28,510.0,1813.58,1813.58,1812.27,1812.28,510.0
2025-06-20 11:40:00,1813.11,1813.11,1809.19,1810.13,300.0,1813.11,1813.11,1809.19,1810.13,300.0
2025-06-20 11:50:00,1807.19,1807.19,1800.28,1805.54,940.0,1807.19,1807.19,1800.28,1805.54,940.0
2025-06-20 12:00:00,1804.79,1804.95,1800.22,1800.23,1700.0,1804.79,1804.95,1800.22,1800.23,1700.0
2025-06-20 12:10:00,1800.96,1805.73,1799.08,1799.97,800.0,1800.96,1805.73,1799.08,1799.97,800.0
2025-06-20 12:20:00,1800.47,1800.47,1800.46,1800.47,200.0,1800.47,1800.47,1800.46,1800.47,200.0
2025-06-20 12:30:00,1804.67,1809.98,1804.38,1809.98,2010.0,1804.67,1809.98,1804.38,1809.98,2010.0
2025-06-20 12:40:00,1809.31,1809.31,1809.31,1809.31,100.0,1809.31,1809.31,1809.31,1809.31,100.0
2025-06-20 12:50:00,1809.31,1809.31,1809.31,1809.31,0.0,1809.31,1809.31,1809.31,1809.31,0.0
2025-06-20 13:00:00,1809.31,1809.31,1809.31,1809.31,0.0,1809.31,1809.31,1809.31,1809.31,0.0
2025-06-20 13:10:00,1811.65,1811.66,1810.51,1810.51,1119.0,1811.65,1811.66,1810.51,1810.51,1119.0
2025-06-20 13:20:00,1807.18,1807.18,1805.13,1805.13,312.0,1807.18,1807.18,1805.13,1805.13,312.0
2025-06-20 13:30:00,1804.5,1805.42,1804.49,1805.42,500.0,1804.5,1805.42,1804.49,1805.42,500.0
2025-06-20 13:40:00,1809.45,1809.46,1809.45,1809.46,300.0,1809.45,1809.46,1809.45,1809.46,300.0
2025-06-20 13:50:00,1812.43,1812.43,1810.88,1810.88,209.0,1812.43,1812.43,1810.88,1810.88,209.0
2025-06-20 14:00:00,1813.85,1813.86,1811.31,1811.31,200.0,1813.85,1813.86,1811.31,1811.31,200.0
2025-06-20 14:10:00,1811.31,1812.22,1809.3,1809.89,2300.0,1811.31,1812.22,1809.3,1809.89,2300.0
2025-06-20 14:20:00,1808.29,1808.29,1808.28,1808.29,200.0,1808.29,1808.29,1808.28,1808.29,200.0
2025-06-20 14:30:00,1808.9,1809.84,1807.51,1807.51,400.0,1808.9,1809.84,1807.51,1807.51,400.0
2025-06-20 14:40:00,1807.53,1810.0,1807.52,1808.94,1600.0,1807.53,1810.0,1807.52,1808.94,1600.0
2025-06-20 14:50:00,1805.18,1808.73,1800.53,1803.45,7474.0,1805.18,1808.73,1800.53,1803.45,7474.0
2025-06-20 15:00:00,1804.42,1804.42,1798.24,1800.0,5800.0,1804.42,1804.42,1798.24,1800.0,5800.0
2025-06-20 15:10:00,1800.0,1803.76,1800.0,1803.76,555.0,1800.0,1803.76,1800.0,1803.76,555.0
2025-06-20 15:20:00,1803.9,1805.35,1803.9,1805.0,1247.0,1803.9,1805.35,1803.9,1805.0,1247.0
2025-06-20 15:30:00,1806.81,1807.1,1805.48,1805.63,1000.0,1806.81,1807.1,1805.48,1805.63,1000.0
2025-06-20 15:40:00,1807.2,1809.77,1804.69,1806.83,3235.0,1807.2,1809.77,1804.69,1806.83,3235.0
2025-06-20 15:50:00,1806.38,1810.05,1804.95,1805.03,5966.0,1806.38,1810.05,1804.95,1805.03,5966.0